date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-27 15:00:00,7.52,7.54,7.52,7.53,108800.0,4.7196,4.7322,4.7196,4.7259,108800.0
2005-01-27 15:10:00,7.53,7.55,7.53,7.55,117600.0,4.7259,4.7384,4.7259,4.7384,117600.0
2005-01-27 15:20:00,7.55,7.58,7.55,7.58,108000.0,4.7384,4.7573,4.7384,4.7573,108000.0
2005-01-27 15:30:00,7.58,7.6,7.57,7.59,176000.0,4.7573,4.7698,4.751,4.7635,176000.0
2005-01-27 15:40:00,7.59,7.61,7.58,7.6,215200.0,4.7635,4.7761,4.7573,4.7698,215200.0
2005-01-27 15:50:00,7.6,7.6,7.57,7.58,404000.0,4.7698,4.7698,4.751,4.7573,404000.0
2005-01-28 09:30:00,7.56,7.58,7.52,7.55,92800.0,4.7447,4.7573,4.7196,4.7384,92800.0
2005-01-28 09:40:00,7.55,7.61,7.53,7.61,86400.0,4.7384,4.7761,4.7259,4.7761,86400.0
2005-01-28 09:50:00,7.6,7.6,7.54,7.54,45600.0,4.7698,4.7698,4.7322,4.7322,45600.0
2005-01-28 10:00:00,7.55,7.55,7.53,7.54,27200.0,4.7384,4.7384,4.7259,4.7322,27200.0
2005-01-28 10:10:00,7.54,7.55,7.53,7.53,36800.0,4.7322,4.7384,4.7259,4.7259,36800.0
2005-01-28 10:20:00,7.53,7.56,7.53,7.55,48800.0,4.7259,4.7447,4.7259,4.7384,48800.0
2005-01-28 10:30:00,7.54,7.55,7.52,7.53,63200.0,4.7322,4.7384,4.7196,4.7259,63200.0
2005-01-28 10:40:00,7.54,7.55,7.53,7.53,36000.0,4.7322,4.7384,4.7259,4.7259,36000.0
2005-01-28 10:50:00,7.53,7.53,7.49,7.5,46400.0,4.7259,4.7259,4.7008,4.7071,46400.0
2005-01-28 11:00:00,7.5,7.52,7.47,7.48,114400.0,4.7071,4.7196,4.6882,4.6945,114400.0
2005-01-28 11:10:00,7.48,7.48,7.45,7.45,128800.0,4.6945,4.6945,4.6757,4.6757,128800.0
2005-01-28 11:20:00,7.45,7.45,7.42,7.44,140800.0,4.6757,4.6757,4.6568,4.6694,140800.0
2005-01-28 11:30:00,7.43,7.44,7.43,7.43,108000.0,4.6631,4.6694,4.6631,4.6631,108000.0
2005-01-28 11:40:00,7.43,7.43,7.41,7.41,65600.0,4.6631,4.6631,4.6506,4.6506,65600.0
2005-01-28 11:50:00,7.42,7.43,7.41,7.42,45600.0,4.6568,4.6631,4.6506,4.6568,45600.0
2005-01-28 12:00:00,7.42,7.43,7.42,7.43,39200.0,4.6568,4.6631,4.6568,4.6631,39200.0
2005-01-28 12:10:00,7.43,7.44,7.42,7.44,48000.0,4.6631,4.6694,4.6568,4.6694,48000.0
2005-01-28 12:20:00,7.43,7.43,7.41,7.41,24000.0,4.6631,4.6631,4.6506,4.6506,24000.0
2005-01-28 12:30:00,7.42,7.42,7.41,7.42,46400.0,4.6568,4.6568,4.6506,4.6568,46400.0
2005-01-28 12:40:00,7.42,7.42,7.41,7.42,36800.0,4.6568,4.6568,4.6506,4.6568,36800.0
2005-01-28 12:50:00,7.41,7.41,7.41,7.41,19200.0,4.6506,4.6506,4.6506,4.6506,19200.0
2005-01-28 13:00:00,7.41,7.43,7.41,7.43,36800.0,4.6506,4.6631,4.6506,4.6631,36800.0
2005-01-28 13:10:00,7.43,7.48,7.43,7.48,41600.0,4.6631,4.6945,4.6631,4.6945,41600.0
2005-01-28 13:20:00,7.47,7.47,7.46,7.46,26400.0,4.6882,4.6882,4.6819,4.6819,26400.0
2005-01-28 13:30:00,7.45,7.45,7.43,7.44,36800.0,4.6757,4.6757,4.6631,4.6694,36800.0
2005-01-28 13:40:00,7.43,7.47,7.43,7.47,110400.0,4.6631,4.6882,4.6631,4.6882,110400.0
2005-01-28 13:50:00,7.46,7.46,7.43,7.43,29600.0,4.6819,4.6819,4.6631,4.6631,29600.0
2005-01-28 14:00:00,7.43,7.45,7.43,7.43,113600.0,4.6631,4.6757,4.6631,4.6631,113600.0
2005-01-28 14:10:00,7.43,7.45,7.43,7.43,6400.0,4.6631,4.6757,4.6631,4.6631,6400.0
2005-01-28 14:20:00,7.43,7.45,7.42,7.43,76000.0,4.6631,4.6757,4.6568,4.6631,76000.0
2005-01-28 14:30:00,7.44,7.48,7.43,7.47,144000.0,4.6694,4.6945,4.6631,4.6882,144000.0
2005-01-28 14:40:00,7.47,7.49,7.47,7.47,72800.0,4.6882,4.7008,4.6882,4.6882,72800.0
2005-01-28 14:50:00,7.47,7.47,7.46,7.47,12800.0,4.6882,4.6882,4.6819,4.6882,12800.0
2005-01-28 15:00:00,7.47,7.49,7.46,7.48,56800.0,4.6882,4.7008,4.6819,4.6945,56800.0
2005-01-28 15:10:00,7.48,7.48,7.47,7.48,31200.0,4.6945,4.6945,4.6882,4.6945,31200.0
2005-01-28 15:20:00,7.47,7.47,7.45,7.46,27200.0,4.6882,4.6882,4.6757,4.6819,27200.0
2005-01-28 15:30:00,7.46,7.48,7.46,7.47,51200.0,4.6819,4.6945,4.6819,4.6882,51200.0
2005-01-28 15:40:00,7.47,7.52,7.47,7.48,76000.0,4.6882,4.7196,4.6882,4.6945,76000.0
2005-01-28 15:50:00,7.49,7.5,7.48,7.49,188800.0,4.7008,4.7071,4.6945,4.7008,188800.0
2005-01-31 09:30:00,7.55,7.57,7.52,7.52,88800.0,4.7384,4.751,4.7196,4.7196,88800.0
2005-01-31 09:40:00,7.52,7.53,7.5,7.5,44000.0,4.7196,4.7259,4.7071,4.7071,44000.0
2005-01-31 09:50:00,7.5,7.51,7.48,7.5,81600.0,4.7071,4.7133,4.6945,4.7071,81600.0
2005-01-31 10:00:00,7.51,7.57,7.5,7.54,252800.0,4.7133,4.751,4.7071,4.7322,252800.0
2005-01-31 10:10:00,7.55,7.55,7.52,7.53,35200.0,4.7384,4.7384,4.7196,4.7259,35200.0
2005-01-31 10:20:00,7.53,7.54,7.52,7.54,29600.0,4.7259,4.7322,4.7196,4.7322,29600.0
2005-01-31 10:30:00,7.54,7.56,7.54,7.56,12000.0,4.7322,4.7447,4.7322,4.7447,12000.0
2005-01-31 10:40:00,7.56,7.56,7.53,7.54,20000.0,4.7447,4.7447,4.7259,4.7322,20000.0
2005-01-31 10:50:00,7.54,7.54,7.52,7.52,25600.0,4.7322,4.7322,4.7196,4.7196,25600.0
2005-01-31 11:00:00,7.51,7.51,7.5,7.5,89600.0,4.7133,4.7133,4.7071,4.7071,89600.0
2005-01-31 11:10:00,7.49,7.49,7.48,7.48,83200.0,4.7008,4.7008,4.6945,4.6945,83200.0
2005-01-31 11:20:00,7.49,7.51,7.49,7.49,85600.0,4.7008,4.7133,4.7008,4.7008,85600.0
2005-01-31 11:30:00,7.49,7.49,7.46,7.47,136000.0,4.7008,4.7008,4.6819,4.6882,136000.0
2005-01-31 11:40:00,7.48,7.48,7.47,7.47,26400.0,4.6945,4.6945,4.6882,4.6882,26400.0
2005-01-31 11:50:00,7.47,7.48,7.46,7.47,21600.0,4.6882,4.6945,4.6819,4.6882,21600.0
2005-01-31 12:00:00,7.47,7.47,7.46,7.46,12000.0,4.6882,4.6882,4.6819,4.6819,12000.0
2005-01-31 12:10:00,7.47,7.47,7.45,7.45,45600.0,4.6882,4.6882,4.6757,4.6757,45600.0
2005-01-31 12:20:00,7.46,7.49,7.46,7.49,102400.0,4.6819,4.7008,4.6819,4.7008,102400.0
2005-01-31 12:30:00,7.49,7.49,7.48,7.48,28800.0,4.7008,4.7008,4.6945,4.6945,28800.0
2005-01-31 12:40:00,7.48,7.49,7.47,7.48,88800.0,4.6945,4.7008,4.6882,4.6945,88800.0
2005-01-31 12:50:00,7.47,7.48,7.47,7.48,20000.0,4.6882,4.6945,4.6882,4.6945,20000.0
2005-01-31 13:00:00,7.48,7.48,7.48,7.48,20000.0,4.6945,4.6945,4.6945,4.6945,20000.0
2005-01-31 13:10:00,7.48,7.48,7.48,7.48,20000.0,4.6945,4.6945,4.6945,4.6945,20000.0
2005-01-31 13:20:00,7.48,7.48,7.47,7.48,23200.0,4.6945,4.6945,4.6882,4.6945,23200.0
2005-01-31 13:30:00,7.47,7.48,7.46,7.46,37600.0,4.6882,4.6945,4.6819,4.6819,37600.0
2005-01-31 13:40:00,7.47,7.48,7.46,7.46,32000.0,4.6882,4.6945,4.6819,4.6819,32000.0
2005-01-31 13:50:00,7.46,7.47,7.45,7.47,36000.0,4.6819,4.6882,4.6757,4.6882,36000.0
2005-01-31 14:00:00,7.47,7.49,7.47,7.49,29600.0,4.6882,4.7008,4.6882,4.7008,29600.0
2005-01-31 14:10:00,7.49,7.51,7.49,7.5,50400.0,4.7008,4.7133,4.7008,4.7071,50400.0
2005-01-31 14:20:00,7.5,7.51,7.49,7.49,29600.0,4.7071,4.7133,4.7008,4.7008,29600.0
2005-01-31 14:30:00,7.49,7.51,7.49,7.51,36800.0,4.7008,4.7133,4.7008,4.7133,36800.0
2005-01-31 14:40:00,7.52,7.52,7.51,7.52,24800.0,4.7196,4.7196,4.7133,4.7196,24800.0
2005-01-31 14:50:00,7.52,7.52,7.49,7.49,44000.0,4.7196,4.7196,4.7008,4.7008,44000.0
2005-01-31 15:00:00,7.49,7.52,7.48,7.48,120000.0,4.7008,4.7196,4.6945,4.6945,120000.0
2005-01-31 15:10:00,7.47,7.48,7.46,7.46,35200.0,4.6882,4.6945,4.6819,4.6819,35200.0
2005-01-31 15:20:00,7.46,7.48,7.46,7.47,64800.0,4.6819,4.6945,4.6819,4.6882,64800.0
2005-01-31 15:30:00,7.47,7.5,7.47,7.5,136800.0,4.6882,4.7071,4.6882,4.7071,136800.0
2005-01-31 15:40:00,7.5,7.51,7.5,7.51,76000.0,4.7071,4.7133,4.7071,4.7133,76000.0
2005-01-31 15:50:00,7.51,7.52,7.51,7.52,94400.0,4.7133,4.7196,4.7133,4.7196,94400.0
2005-02-01 09:30:00,7.47,7.51,7.41,7.42,237600.0,4.6882,4.7133,4.6506,4.6568,237600.0
2005-02-01 09:40:00,7.43,7.48,7.43,7.48,191200.0,4.6631,4.6945,4.6631,4.6945,191200.0
2005-02-01 09:50:00,7.48,7.5,7.48,7.5,28000.0,4.6945,4.7071,4.6945,4.7071,28000.0
2005-02-01 10:00:00,7.5,7.52,7.48,7.52,64800.0,4.7071,4.7196,4.6945,4.7196,64800.0
2005-02-01 10:10:00,7.52,7.53,7.51,7.53,45600.0,4.7196,4.7259,4.7133,4.7259,45600.0
2005-02-01 10:20:00,7.53,7.54,7.52,7.53,16000.0,4.7259,4.7322,4.7196,4.7259,16000.0
2005-02-01 10:30:00,7.53,7.56,7.53,7.53,43200.0,4.7259,4.7447,4.7259,4.7259,43200.0
2005-02-01 10:40:00,7.54,7.54,7.53,7.53,24800.0,4.7322,4.7322,4.7259,4.7259,24800.0
2005-02-01 10:50:00,7.52,7.52,7.51,7.52,17600.0,4.7196,4.7196,4.7133,4.7196,17600.0
2005-02-01 11:00:00,7.52,7.53,7.52,7.52,28000.0,4.7196,4.7259,4.7196,4.7196,28000.0
2005-02-01 11:10:00,7.52,7.52,7.51,7.51,13600.0,4.7196,4.7196,4.7133,4.7133,13600.0
2005-02-01 11:20:00,7.51,7.53,7.51,7.52,71200.0,4.7133,4.7259,4.7133,4.7196,71200.0
2005-02-01 11:30:00,7.51,7.56,7.51,7.56,107200.0,4.7133,4.7447,4.7133,4.7447,107200.0
2005-02-01 11:40:00,7.56,7.62,7.56,7.61,157600.0,4.7447,4.7824,4.7447,4.7761,157600.0
2005-02-01 11:50:00,7.61,7.61,7.58,7.6,96800.0,4.7761,4.7761,4.7573,4.7698,96800.0
2005-02-01 12:00:00,7.6,7.61,7.58,7.59,95200.0,4.7698,4.7761,4.7573,4.7635,95200.0
2005-02-01 12:10:00,7.59,7.59,7.58,7.58,44000.0,4.7635,4.7635,4.7573,4.7573,44000.0
2005-02-01 12:20:00,7.59,7.6,7.59,7.59,15200.0,4.7635,4.7698,4.7635,4.7635,15200.0
2005-02-01 12:30:00,7.6,7.63,7.57,7.61,194400.0,4.7698,4.7886,4.751,4.7761,194400.0
2005-02-01 12:40:00,7.62,7.62,7.59,7.6,212800.0,4.7824,4.7824,4.7635,4.7698,212800.0
2005-02-01 12:50:00,7.6,7.62,7.6,7.61,20000.0,4.7698,4.7824,4.7698,4.7761,20000.0
2005-02-01 13:00:00,7.61,7.61,7.61,7.61,55200.0,4.7761,4.7761,4.7761,4.7761,55200.0
2005-02-01 13:10:00,7.61,7.61,7.6,7.6,32000.0,4.7761,4.7761,4.7698,4.7698,32000.0
2005-02-01 13:20:00,7.6,7.61,7.6,7.61,29600.0,4.7698,4.7761,4.7698,4.7761,29600.0
2005-02-01 13:30:00,7.61,7.61,7.59,7.6,14400.0,4.7761,4.7761,4.7635,4.7698,14400.0
2005-02-01 13:40:00,7.6,7.61,7.59,7.61,25600.0,4.7698,4.7761,4.7635,4.7761,25600.0
2005-02-01 13:50:00,7.61,7.61,7.6,7.61,16000.0,4.7761,4.7761,4.7698,4.7761,16000.0
2005-02-01 14:00:00,7.61,7.62,7.6,7.62,66400.0,4.7761,4.7824,4.7698,4.7824,66400.0
2005-02-01 14:10:00,7.62,7.66,7.62,7.65,165600.0,4.7824,4.8075,4.7824,4.8012,165600.0
2005-02-01 14:20:00,7.64,7.64,7.63,7.63,17600.0,4.7949,4.7949,4.7886,4.7886,17600.0
2005-02-01 14:30:00,7.63,7.64,7.63,7.64,40000.0,4.7886,4.7949,4.7886,4.7949,40000.0
2005-02-01 14:40:00,7.64,7.64,7.63,7.63,52000.0,4.7949,4.7949,4.7886,4.7886,52000.0
2005-02-01 14:50:00,7.63,7.63,7.6,7.61,36000.0,4.7886,4.7886,4.7698,4.7761,36000.0
2005-02-01 15:00:00,7.6,7.61,7.58,7.59,68000.0,4.7698,4.7761,4.7573,4.7635,68000.0
2005-02-01 15:10:00,7.59,7.62,7.59,7.62,82400.0,4.7635,4.7824,4.7635,4.7824,82400.0
2005-02-01 15:20:00,7.61,7.61,7.59,7.6,71200.0,4.7761,4.7761,4.7635,4.7698,71200.0
2005-02-01 15:30:00,7.6,7.62,7.6,7.62,118400.0,4.7698,4.7824,4.7698,4.7824,118400.0
2005-02-01 15:40:00,7.62,7.64,7.61,7.63,176000.0,4.7824,4.7949,4.7761,4.7886,176000.0
2005-02-01 15:50:00,7.63,7.63,7.61,7.62,164800.0,4.7886,4.7886,4.7761,4.7824,164800.0
2005-02-02 09:30:00,7.65,7.65,7.58,7.61,95200.0,4.8012,4.8012,4.7573,4.7761,95200.0
2005-02-02 09:40:00,7.62,7.64,7.62,7.63,36000.0,4.7824,4.7949,4.7824,4.7886,36000.0
2005-02-02 09:50:00,7.63,7.64,7.61,7.63,232000.0,4.7886,4.7949,4.7761,4.7886,232000.0
2005-02-02 10:00:00,7.62,7.62,7.6,7.61,108800.0,4.7824,4.7824,4.7698,4.7761,108800.0
2005-02-02 10:10:00,7.61,7.61,7.6,7.6,24000.0,4.7761,4.7761,4.7698,4.7698,24000.0
2005-02-02 10:20:00,7.59,7.6,7.59,7.6,27200.0,4.7635,4.7698,4.7635,4.7698,27200.0
2005-02-02 10:30:00,7.6,7.62,7.6,7.61,34400.0,4.7698,4.7824,4.7698,4.7761,34400.0
2005-02-02 10:40:00,7.6,7.61,7.6,7.6,16800.0,4.7698,4.7761,4.7698,4.7698,16800.0
2005-02-02 10:50:00,7.6,7.61,7.6,7.61,34400.0,4.7698,4.7761,4.7698,4.7761,34400.0
2005-02-02 11:00:00,7.6,7.61,7.6,7.6,69600.0,4.7698,4.7761,4.7698,4.7698,69600.0
2005-02-02 11:10:00,7.6,7.61,7.6,7.6,12800.0,4.7698,4.7761,4.7698,4.7698,12800.0
2005-02-02 11:20:00,7.6,7.61,7.6,7.6,21600.0,4.7698,4.7761,4.7698,4.7698,21600.0
2005-02-02 11:30:00,7.6,7.61,7.59,7.61,22400.0,4.7698,4.7761,4.7635,4.7761,22400.0
2005-02-02 11:40:00,7.6,7.61,7.6,7.61,28000.0,4.7698,4.7761,4.7698,4.7761,28000.0
2005-02-02 11:50:00,7.61,7.61,7.6,7.6,20800.0,4.7761,4.7761,4.7698,4.7698,20800.0
2005-02-02 12:00:00,7.6,7.6,7.57,7.57,46400.0,4.7698,4.7698,4.751,4.751,46400.0
2005-02-02 12:10:00,7.57,7.58,7.57,7.58,33600.0,4.751,4.7573,4.751,4.7573,33600.0
2005-02-02 12:20:00,7.57,7.58,7.56,7.56,36000.0,4.751,4.7573,4.7447,4.7447,36000.0
2005-02-02 12:30:00,7.56,7.56,7.55,7.55,37600.0,4.7447,4.7447,4.7384,4.7384,37600.0
2005-02-02 12:40:00,7.55,7.55,7.55,7.55,7200.0,4.7384,4.7384,4.7384,4.7384,7200.0
2005-02-02 12:50:00,7.56,7.56,7.55,7.56,10400.0,4.7447,4.7447,4.7384,4.7447,10400.0
2005-02-02 13:00:00,7.56,7.56,7.55,7.55,8000.0,4.7447,4.7447,4.7384,4.7384,8000.0
2005-02-02 13:10:00,7.56,7.56,7.55,7.55,4800.0,4.7447,4.7447,4.7384,4.7384,4800.0
2005-02-02 13:20:00,7.55,7.56,7.55,7.56,10400.0,4.7384,4.7447,4.7384,4.7447,10400.0
2005-02-02 13:30:00,7.55,7.55,7.54,7.55,52800.0,4.7384,4.7384,4.7322,4.7384,52800.0
2005-02-02 13:40:00,7.55,7.55,7.55,7.55,3200.0,4.7384,4.7384,4.7384,4.7384,3200.0
2005-02-02 13:50:00,7.55,7.56,7.55,7.56,8800.0,4.7384,4.7447,4.7384,4.7447,8800.0
2005-02-02 14:00:00,7.56,7.57,7.55,7.57,11200.0,4.7447,4.751,4.7384,4.751,11200.0
2005-02-02 14:10:00,7.57,7.57,7.56,7.56,23200.0,4.751,4.751,4.7447,4.7447,23200.0
2005-02-02 14:20:00,7.56,7.61,7.56,7.6,363200.0,4.7447,4.7761,4.7447,4.7698,363200.0
2005-02-02 14:30:00,7.6,7.61,7.56,7.58,321600.0,4.7698,4.7761,4.7447,4.7573,321600.0
2005-02-02 14:40:00,7.58,7.61,7.56,7.6,196000.0,4.7573,4.7761,4.7447,4.7698,196000.0
2005-02-02 14:50:00,7.6,7.6,7.57,7.58,133600.0,4.7698,4.7698,4.751,4.7573,133600.0
2005-02-02 15:00:00,7.58,7.58,7.56,7.57,148800.0,4.7573,4.7573,4.7447,4.751,148800.0
2005-02-02 15:10:00,7.57,7.57,7.55,7.57,144000.0,4.751,4.751,4.7384,4.751,144000.0
2005-02-02 15:20:00,7.57,7.58,7.57,7.58,76000.0,4.751,4.7573,4.751,4.7573,76000.0
2005-02-02 15:30:00,7.58,7.61,7.57,7.61,276000.0,4.7573,4.7761,4.751,4.7761,276000.0
2005-02-02 15:40:00,7.61,7.61,7.6,7.6,90400.0,4.7761,4.7761,4.7698,4.7698,90400.0
2005-02-02 15:50:00,7.6,7.63,7.6,7.62,440000.0,4.7698,4.7886,4.7698,4.7824,440000.0
2005-02-03 09:30:00,7.66,7.7,7.64,7.69,244800.0,4.8075,4.8326,4.7949,4.8263,244800.0
2005-02-03 09:40:00,7.67,7.69,7.66,7.69,296000.0,4.8137,4.8263,4.8075,4.8263,296000.0
2005-02-03 09:50:00,7.68,7.72,7.68,7.7,100800.0,4.82,4.8451,4.82,4.8326,100800.0
2005-02-03 10:00:00,7.7,7.71,7.68,7.69,131200.0,4.8326,4.8388,4.82,4.8263,131200.0
2005-02-03 10:10:00,7.69,7.7,7.68,7.69,156800.0,4.8263,4.8326,4.82,4.8263,156800.0
2005-02-03 10:20:00,7.69,7.7,7.69,7.69,253600.0,4.8263,4.8326,4.8263,4.8263,253600.0
2005-02-03 10:30:00,7.68,7.69,7.68,7.68,176800.0,4.82,4.8263,4.82,4.82,176800.0
2005-02-03 10:40:00,7.68,7.7,7.68,7.69,120000.0,4.82,4.8326,4.82,4.8263,120000.0
2005-02-03 10:50:00,7.68,7.69,7.66,7.66,171200.0,4.82,4.8263,4.8075,4.8075,171200.0
2005-02-03 11:00:00,7.66,7.66,7.63,7.63,97600.0,4.8075,4.8075,4.7886,4.7886,97600.0
2005-02-03 11:10:00,7.64,7.64,7.62,7.64,84800.0,4.7949,4.7949,4.7824,4.7949,84800.0
2005-02-03 11:20:00,7.63,7.63,7.61,7.61,116800.0,4.7886,4.7886,4.7761,4.7761,116800.0
2005-02-03 11:30:00,7.61,7.62,7.59,7.62,44000.0,4.7761,4.7824,4.7635,4.7824,44000.0
2005-02-03 11:40:00,7.62,7.67,7.62,7.65,109600.0,4.7824,4.8137,4.7824,4.8012,109600.0
2005-02-03 11:50:00,7.65,7.65,7.6,7.61,164000.0,4.8012,4.8012,4.7698,4.7761,164000.0
2005-02-03 12:00:00,7.61,7.62,7.59,7.59,85600.0,4.7761,4.7824,4.7635,4.7635,85600.0
2005-02-03 12:10:00,7.6,7.6,7.59,7.6,74400.0,4.7698,4.7698,4.7635,4.7698,74400.0
2005-02-03 12:20:00,7.6,7.61,7.6,7.61,87200.0,4.7698,4.7761,4.7698,4.7761,87200.0
2005-02-03 12:30:00,7.61,7.62,7.6,7.61,72000.0,4.7761,4.7824,4.7698,4.7761,72000.0
2005-02-03 12:40:00,7.61,7.62,7.61,7.62,60800.0,4.7761,4.7824,4.7761,4.7824,60800.0
2005-02-03 12:50:00,7.62,7.64,7.61,7.64,83200.0,4.7824,4.7949,4.7761,4.7949,83200.0
2005-02-03 13:00:00,7.64,7.67,7.63,7.66,61600.0,4.7949,4.8137,4.7886,4.8075,61600.0
2005-02-03 13:10:00,7.66,7.68,7.66,7.68,93600.0,4.8075,4.82,4.8075,4.82,93600.0
2005-02-03 13:20:00,7.68,7.69,7.68,7.68,16800.0,4.82,4.8263,4.82,4.82,16800.0
2005-02-03 13:30:00,7.69,7.69,7.68,7.68,65600.0,4.8263,4.8263,4.82,4.82,65600.0
2005-02-03 13:40:00,7.68,7.68,7.66,7.66,125600.0,4.82,4.82,4.8075,4.8075,125600.0
2005-02-03 13:50:00,7.66,7.67,7.66,7.67,21600.0,4.8075,4.8137,4.8075,4.8137,21600.0
2005-02-03 14:00:00,7.67,7.67,7.66,7.67,23200.0,4.8137,4.8137,4.8075,4.8137,23200.0
2005-02-03 14:10:00,7.67,7.67,7.66,7.66,16000.0,4.8137,4.8137,4.8075,4.8075,16000.0
2005-02-03 14:20:00,7.66,7.67,7.66,7.66,26400.0,4.8075,4.8137,4.8075,4.8075,26400.0
2005-02-03 14:30:00,7.66,7.67,7.65,7.66,84000.0,4.8075,4.8137,4.8012,4.8075,84000.0
2005-02-03 14:40:00,7.65,7.67,7.65,7.66,98400.0,4.8012,4.8137,4.8012,4.8075,98400.0
2005-02-03 14:50:00,7.65,7.66,7.65,7.65,72800.0,4.8012,4.8075,4.8012,4.8012,72800.0
2005-02-03 15:00:00,7.65,7.65,7.64,7.64,99200.0,4.8012,4.8012,4.7949,4.7949,99200.0
2005-02-03 15:10:00,7.64,7.67,7.64,7.64,60800.0,4.7949,4.8137,4.7949,4.7949,60800.0
2005-02-03 15:20:00,7.64,7.66,7.64,7.65,40800.0,4.7949,4.8075,4.7949,4.8012,40800.0
2005-02-03 15:30:00,7.66,7.68,7.66,7.67,49600.0,4.8075,4.82,4.8075,4.8137,49600.0
2005-02-03 15:40:00,7.68,7.68,7.66,7.67,53600.0,4.82,4.82,4.8075,4.8137,53600.0
2005-02-03 15:50:00,7.67,7.68,7.65,7.67,128000.0,4.8137,4.82,4.8012,4.8137,128000.0
2005-02-04 09:30:00,7.64,7.69,7.64,7.68,152000.0,4.7949,4.8263,4.7949,4.82,152000.0
2005-02-04 09:40:00,7.66,7.68,7.58,7.59,208000.0,4.8075,4.82,4.7573,4.7635,208000.0
2005-02-04 09:50:00,7.59,7.64,7.57,7.62,97600.0,4.7635,4.7949,4.751,4.7824,97600.0
2005-02-04 10:00:00,7.62,7.67,7.62,7.64,159200.0,4.7824,4.8137,4.7824,4.7949,159200.0
2005-02-04 10:10:00,7.64,7.68,7.63,7.68,55200.0,4.7949,4.82,4.7886,4.82,55200.0
2005-02-04 10:20:00,7.67,7.68,7.65,7.67,69600.0,4.8137,4.82,4.8012,4.8137,69600.0
2005-02-04 10:30:00,7.67,7.68,7.67,7.67,56800.0,4.8137,4.82,4.8137,4.8137,56800.0
2005-02-04 10:40:00,7.66,7.68,7.65,7.66,59200.0,4.8075,4.82,4.8012,4.8075,59200.0
2005-02-04 10:50:00,7.67,7.67,7.66,7.67,17600.0,4.8137,4.8137,4.8075,4.8137,17600.0
2005-02-04 11:00:00,7.67,7.67,7.67,7.67,20800.0,4.8137,4.8137,4.8137,4.8137,20800.0
2005-02-04 11:10:00,7.67,7.67,7.64,7.65,68800.0,4.8137,4.8137,4.7949,4.8012,68800.0
2005-02-04 11:20:00,7.65,7.65,7.64,7.64,68000.0,4.8012,4.8012,4.7949,4.7949,68000.0
2005-02-04 11:30:00,7.64,7.64,7.62,7.63,103200.0,4.7949,4.7949,4.7824,4.7886,103200.0
2005-02-04 11:40:00,7.63,7.63,7.6,7.61,27200.0,4.7886,4.7886,4.7698,4.7761,27200.0
2005-02-04 11:50:00,7.61,7.61,7.59,7.59,21600.0,4.7761,4.7761,4.7635,4.7635,21600.0
2005-02-04 12:00:00,7.59,7.61,7.59,7.61,54400.0,4.7635,4.7761,4.7635,4.7761,54400.0
2005-02-04 12:10:00,7.61,7.61,7.58,7.6,99200.0,4.7761,4.7761,4.7573,4.7698,99200.0
2005-02-04 12:20:00,7.61,7.62,7.61,7.62,41600.0,4.7761,4.7824,4.7761,4.7824,41600.0
2005-02-04 12:30:00,7.62,7.62,7.59,7.59,77600.0,4.7824,4.7824,4.7635,4.7635,77600.0
2005-02-04 12:40:00,7.59,7.6,7.59,7.6,17600.0,4.7635,4.7698,4.7635,4.7698,17600.0
2005-02-04 12:50:00,7.6,7.61,7.59,7.6,23200.0,4.7698,4.7761,4.7635,4.7698,23200.0
2005-02-04 13:00:00,7.6,7.61,7.6,7.6,16000.0,4.7698,4.7761,4.7698,4.7698,16000.0
2005-02-04 13:10:00,7.6,7.61,7.6,7.6,13600.0,4.7698,4.7761,4.7698,4.7698,13600.0
2005-02-04 13:20:00,7.61,7.62,7.6,7.62,28800.0,4.7761,4.7824,4.7698,4.7824,28800.0
2005-02-04 13:30:00,7.62,7.65,7.62,7.62,92000.0,4.7824,4.8012,4.7824,4.7824,92000.0
2005-02-04 13:40:00,7.63,7.66,7.63,7.64,51200.0,4.7886,4.8075,4.7886,4.7949,51200.0
2005-02-04 13:50:00,7.64,7.64,7.61,7.62,47200.0,4.7949,4.7949,4.7761,4.7824,47200.0
2005-02-04 14:00:00,7.62,7.63,7.62,7.63,78400.0,4.7824,4.7886,4.7824,4.7886,78400.0
2005-02-04 14:10:00,7.63,7.63,7.61,7.61,59200.0,4.7886,4.7886,4.7761,4.7761,59200.0
2005-02-04 14:20:00,7.62,7.62,7.6,7.61,29600.0,4.7824,4.7824,4.7698,4.7761,29600.0
2005-02-04 14:30:00,7.61,7.62,7.6,7.61,52800.0,4.7761,4.7824,4.7698,4.7761,52800.0
2005-02-04 14:40:00,7.61,7.61,7.58,7.6,60800.0,4.7761,4.7761,4.7573,4.7698,60800.0
2005-02-04 14:50:00,7.6,7.61,7.59,7.61,57600.0,4.7698,4.7761,4.7635,4.7761,57600.0
2005-02-04 15:00:00,7.61,7.64,7.61,7.63,78400.0,4.7761,4.7949,4.7761,4.7886,78400.0
2005-02-04 15:10:00,7.63,7.64,7.62,7.64,63200.0,4.7886,4.7949,4.7824,4.7949,63200.0
2005-02-04 15:20:00,7.63,7.65,7.62,7.65,83200.0,4.7886,4.8012,4.7824,4.8012,83200.0
2005-02-04 15:30:00,7.65,7.66,7.64,7.65,53600.0,4.8012,4.8075,4.7949,4.8012,53600.0
2005-02-04 15:40:00,7.65,7.67,7.65,7.66,96800.0,4.8012,4.8137,4.8012,4.8075,96800.0
2005-02-04 15:50:00,7.66,7.67,7.65,7.67,84000.0,4.8075,4.8137,4.8012,4.8137,84000.0
2005-02-07 09:30:00,7.69,7.69,7.6,7.61,223200.0,4.8263,4.8263,4.7698,4.7761,223200.0
2005-02-07 09:40:00,7.62,7.65,7.62,7.63,52800.0,4.7824,4.8012,4.7824,4.7886,52800.0
2005-02-07 09:50:00,7.63,7.64,7.62,7.64,48800.0,4.7886,4.7949,4.7824,4.7949,48800.0
2005-02-07 10:00:00,7.64,7.65,7.62,7.63,240000.0,4.7949,4.8012,4.7824,4.7886,240000.0
2005-02-07 10:10:00,7.63,7.64,7.61,7.63,65600.0,4.7886,4.7949,4.7761,4.7886,65600.0
2005-02-07 10:20:00,7.62,7.63,7.61,7.61,44800.0,4.7824,4.7886,4.7761,4.7761,44800.0
2005-02-07 10:30:00,7.61,7.61,7.59,7.6,71200.0,4.7761,4.7761,4.7635,4.7698,71200.0
2005-02-07 10:40:00,7.59,7.61,7.59,7.6,47200.0,4.7635,4.7761,4.7635,4.7698,47200.0
2005-02-07 10:50:00,7.6,7.6,7.58,7.59,48800.0,4.7698,4.7698,4.7573,4.7635,48800.0
2005-02-07 11:00:00,7.59,7.6,7.58,7.58,46400.0,4.7635,4.7698,4.7573,4.7573,46400.0
2005-02-07 11:10:00,7.58,7.61,7.58,7.59,52800.0,4.7573,4.7761,4.7573,4.7635,52800.0
2005-02-07 11:20:00,7.59,7.61,7.56,7.56,131200.0,4.7635,4.7761,4.7447,4.7447,131200.0
2005-02-07 11:30:00,7.56,7.58,7.56,7.57,138400.0,4.7447,4.7573,4.7447,4.751,138400.0
2005-02-07 11:40:00,7.57,7.57,7.55,7.56,19200.0,4.751,4.751,4.7384,4.7447,19200.0
2005-02-07 11:50:00,7.55,7.59,7.55,7.57,139200.0,4.7384,4.7635,4.7384,4.751,139200.0
2005-02-07 12:00:00,7.56,7.58,7.56,7.57,87200.0,4.7447,4.7573,4.7447,4.751,87200.0
2005-02-07 12:10:00,7.57,7.57,7.56,7.56,21600.0,4.751,4.751,4.7447,4.7447,21600.0
2005-02-07 12:20:00,7.56,7.56,7.56,7.56,19200.0,4.7447,4.7447,4.7447,4.7447,19200.0
2005-02-07 12:30:00,7.56,7.56,7.56,7.56,15200.0,4.7447,4.7447,4.7447,4.7447,15200.0
2005-02-07 12:40:00,7.56,7.56,7.56,7.56,27200.0,4.7447,4.7447,4.7447,4.7447,27200.0
2005-02-07 12:50:00,7.56,7.56,7.52,7.55,94400.0,4.7447,4.7447,4.7196,4.7384,94400.0
2005-02-07 13:00:00,7.55,7.55,7.54,7.54,33600.0,4.7384,4.7384,4.7322,4.7322,33600.0
2005-02-07 13:10:00,7.54,7.55,7.53,7.53,120000.0,4.7322,4.7384,4.7259,4.7259,120000.0
2005-02-07 13:20:00,7.53,7.53,7.52,7.53,39200.0,4.7259,4.7259,4.7196,4.7259,39200.0
2005-02-07 13:30:00,7.53,7.54,7.52,7.53,27200.0,4.7259,4.7322,4.7196,4.7259,27200.0
2005-02-07 13:40:00,7.53,7.55,7.53,7.53,64800.0,4.7259,4.7384,4.7259,4.7259,64800.0
2005-02-07 13:50:00,7.54,7.54,7.52,7.52,43200.0,4.7322,4.7322,4.7196,4.7196,43200.0
2005-02-07 14:00:00,7.52,7.54,7.52,7.54,24000.0,4.7196,4.7322,4.7196,4.7322,24000.0
2005-02-07 14:10:00,7.54,7.55,7.54,7.55,27200.0,4.7322,4.7384,4.7322,4.7384,27200.0
2005-02-07 14:20:00,7.55,7.57,7.55,7.56,34400.0,4.7384,4.751,4.7384,4.7447,34400.0
2005-02-07 14:30:00,7.57,7.57,7.57,7.57,31200.0,4.751,4.751,4.751,4.751,31200.0
2005-02-07 14:40:00,7.56,7.57,7.56,7.57,11200.0,4.7447,4.751,4.7447,4.751,11200.0
2005-02-07 14:50:00,7.57,7.59,7.57,7.58,99200.0,4.751,4.7635,4.751,4.7573,99200.0
2005-02-07 15:00:00,7.58,7.59,7.58,7.59,26400.0,4.7573,4.7635,4.7573,4.7635,26400.0
2005-02-07 15:10:00,7.58,7.6,7.58,7.59,31200.0,4.7573,4.7698,4.7573,4.7635,31200.0
2005-02-07 15:20:00,7.59,7.6,7.58,7.6,56800.0,4.7635,4.7698,4.7573,4.7698,56800.0
2005-02-07 15:30:00,7.6,7.6,7.58,7.58,123200.0,4.7698,4.7698,4.7573,4.7573,123200.0
2005-02-07 15:40:00,7.58,7.59,7.58,7.59,163200.0,4.7573,4.7635,4.7573,4.7635,163200.0
2005-02-07 15:50:00,7.59,7.61,7.58,7.6,129600.0,4.7635,4.7761,4.7573,4.7698,129600.0
2005-02-08 09:30:00,7.58,7.64,7.58,7.63,180000.0,4.7573,4.7949,4.7573,4.7886,180000.0
2005-02-08 09:40:00,7.62,7.62,7.6,7.6,31200.0,4.7824,4.7824,4.7698,4.7698,31200.0
2005-02-08 09:50:00,7.59,7.63,7.59,7.62,40000.0,4.7635,4.7886,4.7635,4.7824,40000.0
2005-02-08 10:00:00,7.61,7.64,7.61,7.63,52800.0,4.7761,4.7949,4.7761,4.7886,52800.0
2005-02-08 10:10:00,7.63,7.63,7.59,7.6,195200.0,4.7886,4.7886,4.7635,4.7698,195200.0
2005-02-08 10:20:00,7.6,7.6,7.56,7.57,80800.0,4.7698,4.7698,4.7447,4.751,80800.0
2005-02-08 10:30:00,7.57,7.6,7.57,7.58,65600.0,4.751,4.7698,4.751,4.7573,65600.0
2005-02-08 10:40:00,7.59,7.62,7.59,7.61,22400.0,4.7635,4.7824,4.7635,4.7761,22400.0
2005-02-08 10:50:00,7.6,7.62,7.6,7.62,44000.0,4.7698,4.7824,4.7698,4.7824,44000.0
2005-02-08 11:00:00,7.62,7.63,7.61,7.63,20000.0,4.7824,4.7886,4.7761,4.7886,20000.0
2005-02-08 11:10:00,7.62,7.64,7.62,7.63,15200.0,4.7824,4.7949,4.7824,4.7886,15200.0
2005-02-08 11:20:00,7.63,7.64,7.63,7.64,37600.0,4.7886,4.7949,4.7886,4.7949,37600.0
2005-02-08 11:30:00,7.63,7.63,7.62,7.62,36000.0,4.7886,4.7886,4.7824,4.7824,36000.0
2005-02-08 11:40:00,7.62,7.62,7.59,7.59,25600.0,4.7824,4.7824,4.7635,4.7635,25600.0
2005-02-08 11:50:00,7.59,7.59,7.58,7.58,32800.0,4.7635,4.7635,4.7573,4.7573,32800.0
2005-02-08 12:00:00,7.58,7.58,7.56,7.56,40800.0,4.7573,4.7573,4.7447,4.7447,40800.0
2005-02-08 12:10:00,7.56,7.56,7.53,7.53,82400.0,4.7447,4.7447,4.7259,4.7259,82400.0
2005-02-08 12:20:00,7.53,7.53,7.51,7.51,130400.0,4.7259,4.7259,4.7133,4.7133,130400.0
2005-02-08 12:30:00,7.51,7.53,7.5,7.51,72000.0,4.7133,4.7259,4.7071,4.7133,72000.0
2005-02-08 12:40:00,7.51,7.52,7.51,7.52,29600.0,4.7133,4.7196,4.7133,4.7196,29600.0
2005-02-08 12:50:00,7.52,7.52,7.51,7.52,34400.0,4.7196,4.7196,4.7133,4.7196,34400.0
2005-02-08 13:00:00,7.52,7.52,7.51,7.52,32000.0,4.7196,4.7196,4.7133,4.7196,32000.0
2005-02-08 13:10:00,7.52,7.52,7.5,7.52,31200.0,4.7196,4.7196,4.7071,4.7196,31200.0
2005-02-08 13:20:00,7.53,7.54,7.52,7.53,84800.0,4.7259,4.7322,4.7196,4.7259,84800.0
2005-02-08 13:30:00,7.53,7.53,7.52,7.53,25600.0,4.7259,4.7259,4.7196,4.7259,25600.0
2005-02-08 13:40:00,7.53,7.53,7.52,7.52,53600.0,4.7259,4.7259,4.7196,4.7196,53600.0
2005-02-08 13:50:00,7.52,7.52,7.51,7.52,32000.0,4.7196,4.7196,4.7133,4.7196,32000.0
2005-02-08 14:00:00,7.52,7.53,7.52,7.53,15200.0,4.7196,4.7259,4.7196,4.7259,15200.0
2005-02-08 14:10:00,7.53,7.57,7.53,7.56,41600.0,4.7259,4.751,4.7259,4.7447,41600.0
2005-02-08 14:20:00,7.56,7.6,7.56,7.58,108000.0,4.7447,4.7698,4.7447,4.7573,108000.0
2005-02-08 14:30:00,7.58,7.62,7.56,7.61,124800.0,4.7573,4.7824,4.7447,4.7761,124800.0
2005-02-08 14:40:00,7.61,7.62,7.59,7.61,84800.0,4.7761,4.7824,4.7635,4.7761,84800.0
2005-02-08 14:50:00,7.61,7.63,7.6,7.62,46400.0,4.7761,4.7886,4.7698,4.7824,46400.0
2005-02-08 15:00:00,7.62,7.63,7.6,7.61,72000.0,4.7824,4.7886,4.7698,4.7761,72000.0
2005-02-08 15:10:00,7.62,7.63,7.61,7.61,48000.0,4.7824,4.7886,4.7761,4.7761,48000.0
2005-02-08 15:20:00,7.62,7.63,7.61,7.61,16000.0,4.7824,4.7886,4.7761,4.7761,16000.0
2005-02-08 15:30:00,7.61,7.64,7.61,7.63,109600.0,4.7761,4.7949,4.7761,4.7886,109600.0
2005-02-08 15:40:00,7.63,7.64,7.61,7.61,185600.0,4.7886,4.7949,4.7761,4.7761,185600.0
2005-02-08 15:50:00,7.62,7.64,7.61,7.63,171200.0,4.7824,4.7949,4.7761,4.7886,171200.0
2005-02-09 09:30:00,7.62,7.64,7.61,7.64,34400.0,4.7824,4.7949,4.7761,4.7949,34400.0
2005-02-09 09:40:00,7.64,7.65,7.57,7.57,74400.0,4.7949,4.8012,4.751,4.751,74400.0
2005-02-09 09:50:00,7.57,7.57,7.54,7.54,90400.0,4.751,4.751,4.7322,4.7322,90400.0
2005-02-09 10:00:00,7.54,7.56,7.54,7.55,53600.0,4.7322,4.7447,4.7322,4.7384,53600.0
2005-02-09 10:10:00,7.54,7.55,7.49,7.49,157600.0,4.7322,4.7384,4.7008,4.7008,157600.0
2005-02-09 10:20:00,7.49,7.5,7.47,7.47,69600.0,4.7008,4.7071,4.6882,4.6882,69600.0
2005-02-09 10:30:00,7.47,7.48,7.43,7.43,183200.0,4.6882,4.6945,4.6631,4.6631,183200.0
2005-02-09 10:40:00,7.42,7.42,7.39,7.4,148000.0,4.6568,4.6568,4.638,4.6443,148000.0
2005-02-09 10:50:00,7.4,7.43,7.4,7.43,123200.0,4.6443,4.6631,4.6443,4.6631,123200.0
2005-02-09 11:00:00,7.43,7.45,7.43,7.45,108000.0,4.6631,4.6757,4.6631,4.6757,108000.0
2005-02-09 11:10:00,7.45,7.45,7.43,7.44,28000.0,4.6757,4.6757,4.6631,4.6694,28000.0
2005-02-09 11:20:00,7.44,7.44,7.44,7.44,63200.0,4.6694,4.6694,4.6694,4.6694,63200.0
2005-02-09 11:30:00,7.44,7.46,7.44,7.46,36000.0,4.6694,4.6819,4.6694,4.6819,36000.0
2005-02-09 11:40:00,7.46,7.46,7.45,7.45,42400.0,4.6819,4.6819,4.6757,4.6757,42400.0
2005-02-09 11:50:00,7.45,7.45,7.44,7.45,75200.0,4.6757,4.6757,4.6694,4.6757,75200.0
2005-02-09 12:00:00,7.46,7.46,7.46,7.46,20800.0,4.6819,4.6819,4.6819,4.6819,20800.0
2005-02-09 12:10:00,7.46,7.46,7.46,7.46,4000.0,4.6819,4.6819,4.6819,4.6819,4000.0
2005-02-09 12:20:00,7.46,7.46,7.46,7.46,40800.0,4.6819,4.6819,4.6819,4.6819,40800.0
2005-02-09 12:30:00,7.46,7.47,7.46,7.47,58400.0,4.6819,4.6882,4.6819,4.6882,58400.0
2005-02-09 12:40:00,7.47,7.47,7.47,7.47,15200.0,4.6882,4.6882,4.6882,4.6882,15200.0
2005-02-09 12:50:00,7.47,7.48,7.47,7.48,28000.0,4.6882,4.6945,4.6882,4.6945,28000.0
2005-02-09 13:00:00,7.48,7.49,7.47,7.48,50400.0,4.6945,4.7008,4.6882,4.6945,50400.0
2005-02-09 13:10:00,7.49,7.49,7.47,7.47,52000.0,4.7008,4.7008,4.6882,4.6882,52000.0
2005-02-09 13:20:00,7.48,7.5,7.48,7.5,4800.0,4.6945,4.7071,4.6945,4.7071,4800.0
2005-02-09 13:30:00,7.49,7.5,7.49,7.49,32800.0,4.7008,4.7071,4.7008,4.7008,32800.0
2005-02-09 13:40:00,7.5,7.5,7.45,7.5,228000.0,4.7071,4.7071,4.6757,4.7071,228000.0
2005-02-09 13:50:00,7.5,7.51,7.49,7.51,68800.0,4.7071,4.7133,4.7008,4.7133,68800.0
2005-02-09 14:00:00,7.51,7.52,7.49,7.49,84800.0,4.7133,4.7196,4.7008,4.7008,84800.0
2005-02-09 14:10:00,7.48,7.48,7.47,7.48,68000.0,4.6945,4.6945,4.6882,4.6945,68000.0
2005-02-09 14:20:00,7.47,7.48,7.46,7.46,32800.0,4.6882,4.6945,4.6819,4.6819,32800.0
2005-02-09 14:30:00,7.46,7.48,7.46,7.48,24000.0,4.6819,4.6945,4.6819,4.6945,24000.0
2005-02-09 14:40:00,7.47,7.48,7.46,7.47,101600.0,4.6882,4.6945,4.6819,4.6882,101600.0
2005-02-09 14:50:00,7.46,7.47,7.46,7.46,128000.0,4.6819,4.6882,4.6819,4.6819,128000.0
2005-02-09 15:00:00,7.46,7.48,7.45,7.46,451200.0,4.6819,4.6945,4.6757,4.6819,451200.0
2005-02-09 15:10:00,7.46,7.48,7.45,7.47,227200.0,4.6819,4.6945,4.6757,4.6882,227200.0
2005-02-09 15:20:00,7.48,7.48,7.46,7.47,257600.0,4.6945,4.6945,4.6819,4.6882,257600.0
2005-02-09 15:30:00,7.47,7.49,7.47,7.48,356000.0,4.6882,4.7008,4.6882,4.6945,356000.0
2005-02-09 15:40:00,7.48,7.49,7.46,7.46,216800.0,4.6945,4.7008,4.6819,4.6819,216800.0
2005-02-09 15:50:00,7.46,7.48,7.45,7.46,356000.0,4.6819,4.6945,4.6757,4.6819,356000.0
2005-02-10 09:30:00,7.47,7.53,7.47,7.5,96000.0,4.6882,4.7259,4.6882,4.7071,96000.0
2005-02-10 09:40:00,7.51,7.51,7.48,7.49,80000.0,4.7133,4.7133,4.6945,4.7008,80000.0
2005-02-10 09:50:00,7.48,7.48,7.4,7.4,94400.0,4.6945,4.6945,4.6443,4.6443,94400.0
2005-02-10 10:00:00,7.41,7.46,7.41,7.43,95200.0,4.6506,4.6819,4.6506,4.6631,95200.0
2005-02-10 10:10:00,7.43,7.46,7.42,7.45,47200.0,4.6631,4.6819,4.6568,4.6757,47200.0
2005-02-10 10:20:00,7.44,7.46,7.43,7.43,34400.0,4.6694,4.6819,4.6631,4.6631,34400.0
2005-02-10 10:30:00,7.43,7.43,7.4,7.41,28800.0,4.6631,4.6631,4.6443,4.6506,28800.0
2005-02-10 10:40:00,7.4,7.46,7.38,7.38,124800.0,4.6443,4.6819,4.6317,4.6317,124800.0
2005-02-10 10:50:00,7.38,7.39,7.33,7.35,167200.0,4.6317,4.638,4.6004,4.6129,167200.0
2005-02-10 11:00:00,7.34,7.38,7.34,7.35,163200.0,4.6066,4.6317,4.6066,4.6129,163200.0
2005-02-10 11:10:00,7.35,7.35,7.33,7.33,77600.0,4.6129,4.6129,4.6004,4.6004,77600.0
2005-02-10 11:20:00,7.33,7.35,7.33,7.35,107200.0,4.6004,4.6129,4.6004,4.6129,107200.0
2005-02-10 11:30:00,7.35,7.36,7.34,7.34,50400.0,4.6129,4.6192,4.6066,4.6066,50400.0
2005-02-10 11:40:00,7.34,7.36,7.34,7.36,28000.0,4.6066,4.6192,4.6066,4.6192,28000.0
2005-02-10 11:50:00,7.36,7.36,7.36,7.36,33600.0,4.6192,4.6192,4.6192,4.6192,33600.0
2005-02-10 12:00:00,7.36,7.36,7.35,7.36,60800.0,4.6192,4.6192,4.6129,4.6192,60800.0
2005-02-10 12:10:00,7.36,7.36,7.35,7.35,21600.0,4.6192,4.6192,4.6129,4.6129,21600.0
2005-02-10 12:20:00,7.35,7.49,7.35,7.38,153600.0,4.6129,4.7008,4.6129,4.6317,153600.0
2005-02-10 12:30:00,7.38,7.39,7.37,7.38,93600.0,4.6317,4.638,4.6255,4.6317,93600.0
2005-02-10 12:40:00,7.39,7.39,7.36,7.36,52800.0,4.638,4.638,4.6192,4.6192,52800.0
2005-02-10 12:50:00,7.36,7.37,7.36,7.37,87200.0,4.6192,4.6255,4.6192,4.6255,87200.0
2005-02-10 13:00:00,7.36,7.37,7.36,7.36,51200.0,4.6192,4.6255,4.6192,4.6192,51200.0
2005-02-10 13:10:00,7.37,7.37,7.36,7.37,52000.0,4.6255,4.6255,4.6192,4.6255,52000.0
2005-02-10 13:20:00,7.37,7.41,7.37,7.41,51200.0,4.6255,4.6506,4.6255,4.6506,51200.0
2005-02-10 13:30:00,7.41,7.42,7.41,7.42,27200.0,4.6506,4.6568,4.6506,4.6568,27200.0
2005-02-10 13:40:00,7.41,7.43,7.41,7.42,28000.0,4.6506,4.6631,4.6506,4.6568,28000.0
2005-02-10 13:50:00,7.42,7.45,7.42,7.44,33600.0,4.6568,4.6757,4.6568,4.6694,33600.0
2005-02-10 14:00:00,7.44,7.45,7.43,7.43,36000.0,4.6694,4.6757,4.6631,4.6631,36000.0
2005-02-10 14:10:00,7.43,7.44,7.43,7.43,44800.0,4.6631,4.6694,4.6631,4.6631,44800.0
2005-02-10 14:20:00,7.44,7.45,7.44,7.45,8000.0,4.6694,4.6757,4.6694,4.6757,8000.0
2005-02-10 14:30:00,7.45,7.45,7.41,7.41,50400.0,4.6757,4.6757,4.6506,4.6506,50400.0
2005-02-10 14:40:00,7.41,7.42,7.38,7.41,64800.0,4.6506,4.6568,4.6317,4.6506,64800.0
2005-02-10 14:50:00,7.41,7.42,7.38,7.41,160000.0,4.6506,4.6568,4.6317,4.6506,160000.0
2005-02-10 15:00:00,7.42,7.42,7.39,7.41,340800.0,4.6568,4.6568,4.638,4.6506,340800.0
2005-02-10 15:10:00,7.41,7.41,7.38,7.39,216800.0,4.6506,4.6506,4.6317,4.638,216800.0
2005-02-10 15:20:00,7.39,7.43,7.39,7.43,190400.0,4.638,4.6631,4.638,4.6631,190400.0
2005-02-10 15:30:00,7.43,7.45,7.42,7.44,292800.0,4.6631,4.6757,4.6568,4.6694,292800.0
2005-02-10 15:40:00,7.44,7.47,7.43,7.46,230400.0,4.6694,4.6882,4.6631,4.6819,230400.0
2005-02-10 15:50:00,7.46,7.47,7.46,7.46,245600.0,4.6819,4.6882,4.6819,4.6819,245600.0
2005-02-11 09:30:00,7.46,7.46,7.41,7.41,80800.0,4.6819,4.6819,4.6506,4.6506,80800.0
2005-02-11 09:40:00,7.4,7.41,7.38,7.39,51200.0,4.6443,4.6506,4.6317,4.638,51200.0
2005-02-11 09:50:00,7.38,7.4,7.38,7.38,28800.0,4.6317,4.6443,4.6317,4.6317,28800.0
2005-02-11 10:00:00,7.38,7.39,7.38,7.38,35200.0,4.6317,4.638,4.6317,4.6317,35200.0
2005-02-11 10:10:00,7.38,7.39,7.36,7.39,48800.0,4.6317,4.638,4.6192,4.638,48800.0
2005-02-11 10:20:00,7.39,7.44,7.37,7.43,45600.0,4.638,4.6694,4.6255,4.6631,45600.0
2005-02-11 10:30:00,7.43,7.43,7.4,7.43,34400.0,4.6631,4.6631,4.6443,4.6631,34400.0
2005-02-11 10:40:00,7.43,7.45,7.41,7.45,41600.0,4.6631,4.6757,4.6506,4.6757,41600.0
2005-02-11 10:50:00,7.45,7.45,7.43,7.43,20000.0,4.6757,4.6757,4.6631,4.6631,20000.0
2005-02-11 11:00:00,7.43,7.5,7.43,7.5,64000.0,4.6631,4.7071,4.6631,4.7071,64000.0
2005-02-11 11:10:00,7.5,7.58,7.5,7.58,93600.0,4.7071,4.7573,4.7071,4.7573,93600.0
2005-02-11 11:20:00,7.57,7.6,7.56,7.58,118400.0,4.751,4.7698,4.7447,4.7573,118400.0
2005-02-11 11:30:00,7.58,7.59,7.57,7.57,113600.0,4.7573,4.7635,4.751,4.751,113600.0
2005-02-11 11:40:00,7.57,7.6,7.57,7.59,80800.0,4.751,4.7698,4.751,4.7635,80800.0
2005-02-11 11:50:00,7.59,7.6,7.59,7.6,43200.0,4.7635,4.7698,4.7635,4.7698,43200.0
2005-02-11 12:00:00,7.6,7.61,7.59,7.59,30400.0,4.7698,4.7761,4.7635,4.7635,30400.0
2005-02-11 12:10:00,7.59,7.59,7.58,7.58,12000.0,4.7635,4.7635,4.7573,4.7573,12000.0
2005-02-11 12:20:00,7.59,7.61,7.59,7.6,40800.0,4.7635,4.7761,4.7635,4.7698,40800.0
2005-02-11 12:30:00,7.58,7.6,7.57,7.6,64800.0,4.7573,4.7698,4.751,4.7698,64800.0
2005-02-11 12:40:00,7.6,7.6,7.59,7.59,9600.0,4.7698,4.7698,4.7635,4.7635,9600.0
2005-02-11 12:50:00,7.58,7.59,7.58,7.59,22400.0,4.7573,4.7635,4.7573,4.7635,22400.0
2005-02-11 13:00:00,7.58,7.58,7.56,7.56,28000.0,4.7573,4.7573,4.7447,4.7447,28000.0
2005-02-11 13:10:00,7.57,7.57,7.56,7.56,8000.0,4.751,4.751,4.7447,4.7447,8000.0
2005-02-11 13:20:00,7.56,7.57,7.56,7.56,16800.0,4.7447,4.751,4.7447,4.7447,16800.0
2005-02-11 13:30:00,7.56,7.58,7.56,7.58,27200.0,4.7447,4.7573,4.7447,4.7573,27200.0
2005-02-11 13:40:00,7.58,7.59,7.58,7.59,11200.0,4.7573,4.7635,4.7573,4.7635,11200.0
2005-02-11 13:50:00,7.58,7.61,7.58,7.6,54400.0,4.7573,4.7761,4.7573,4.7698,54400.0
2005-02-11 14:00:00,7.6,7.6,7.58,7.59,10400.0,4.7698,4.7698,4.7573,4.7635,10400.0
2005-02-11 14:10:00,7.6,7.6,7.58,7.58,53600.0,4.7698,4.7698,4.7573,4.7573,53600.0
2005-02-11 14:20:00,7.58,7.58,7.57,7.58,24000.0,4.7573,4.7573,4.751,4.7573,24000.0
2005-02-11 14:30:00,7.58,7.6,7.58,7.6,23200.0,4.7573,4.7698,4.7573,4.7698,23200.0
2005-02-11 14:40:00,7.6,7.6,7.59,7.59,23200.0,4.7698,4.7698,4.7635,4.7635,23200.0
2005-02-11 14:50:00,7.59,7.59,7.57,7.57,39200.0,4.7635,4.7635,4.751,4.751,39200.0
2005-02-11 15:00:00,7.57,7.57,7.56,7.57,80000.0,4.751,4.751,4.7447,4.751,80000.0
2005-02-11 15:10:00,7.57,7.59,7.56,7.56,55200.0,4.751,4.7635,4.7447,4.7447,55200.0
2005-02-11 15:20:00,7.56,7.57,7.56,7.57,51200.0,4.7447,4.751,4.7447,4.751,51200.0
2005-02-11 15:30:00,7.57,7.57,7.56,7.56,53600.0,4.751,4.751,4.7447,4.7447,53600.0
2005-02-11 15:40:00,7.56,7.58,7.56,7.57,66400.0,4.7447,4.7573,4.7447,4.751,66400.0
2005-02-11 15:50:00,7.57,7.58,7.55,7.57,163200.0,4.751,4.7573,4.7384,4.751,163200.0
2005-02-14 09:30:00,7.55,7.56,7.47,7.47,245600.0,4.7384,4.7447,4.6882,4.6882,245600.0
2005-02-14 09:40:00,7.47,7.49,7.47,7.48,191200.0,4.6882,4.7008,4.6882,4.6945,191200.0
2005-02-14 09:50:00,7.48,7.48,7.44,7.44,40800.0,4.6945,4.6945,4.6694,4.6694,40800.0
2005-02-14 10:00:00,7.44,7.44,7.43,7.43,34400.0,4.6694,4.6694,4.6631,4.6631,34400.0
2005-02-14 10:10:00,7.43,7.44,7.42,7.44,52800.0,4.6631,4.6694,4.6568,4.6694,52800.0
2005-02-14 10:20:00,7.43,7.44,7.43,7.44,39200.0,4.6631,4.6694,4.6631,4.6694,39200.0
2005-02-14 10:30:00,7.44,7.44,7.43,7.44,20000.0,4.6694,4.6694,4.6631,4.6694,20000.0
2005-02-14 10:40:00,7.44,7.44,7.43,7.43,32000.0,4.6694,4.6694,4.6631,4.6631,32000.0
2005-02-14 10:50:00,7.43,7.43,7.41,7.43,35200.0,4.6631,4.6631,4.6506,4.6631,35200.0
2005-02-14 11:00:00,7.43,7.43,7.42,7.42,24800.0,4.6631,4.6631,4.6568,4.6568,24800.0
2005-02-14 11:10:00,7.42,7.43,7.42,7.43,120000.0,4.6568,4.6631,4.6568,4.6631,120000.0
2005-02-14 11:20:00,7.42,7.42,7.41,7.41,22400.0,4.6568,4.6568,4.6506,4.6506,22400.0
2005-02-14 11:30:00,7.42,7.42,7.41,7.42,43200.0,4.6568,4.6568,4.6506,4.6568,43200.0
2005-02-14 11:40:00,7.42,7.43,7.42,7.43,28000.0,4.6568,4.6631,4.6568,4.6631,28000.0
2005-02-14 11:50:00,7.43,7.44,7.43,7.43,52800.0,4.6631,4.6694,4.6631,4.6631,52800.0
2005-02-14 12:00:00,7.43,7.43,7.42,7.43,12000.0,4.6631,4.6631,4.6568,4.6631,12000.0
2005-02-14 12:10:00,7.43,7.43,7.42,7.42,21600.0,4.6631,4.6631,4.6568,4.6568,21600.0
2005-02-14 12:20:00,7.42,7.43,7.42,7.43,37600.0,4.6568,4.6631,4.6568,4.6631,37600.0
2005-02-14 12:30:00,7.43,7.43,7.42,7.42,23200.0,4.6631,4.6631,4.6568,4.6568,23200.0
2005-02-14 12:40:00,7.42,7.43,7.42,7.42,68000.0,4.6568,4.6631,4.6568,4.6568,68000.0
2005-02-14 12:50:00,7.42,7.42,7.42,7.42,6400.0,4.6568,4.6568,4.6568,4.6568,6400.0
2005-02-14 13:00:00,7.42,7.42,7.41,7.42,23200.0,4.6568,4.6568,4.6506,4.6568,23200.0
2005-02-14 13:10:00,7.41,7.41,7.41,7.41,24000.0,4.6506,4.6506,4.6506,4.6506,24000.0
2005-02-14 13:20:00,7.41,7.42,7.41,7.42,20800.0,4.6506,4.6568,4.6506,4.6568,20800.0
2005-02-14 13:30:00,7.41,7.43,7.41,7.43,40000.0,4.6506,4.6631,4.6506,4.6631,40000.0
2005-02-14 13:40:00,7.43,7.43,7.43,7.43,12800.0,4.6631,4.6631,4.6631,4.6631,12800.0
2005-02-14 13:50:00,7.43,7.44,7.42,7.43,77600.0,4.6631,4.6694,4.6568,4.6631,77600.0
2005-02-14 14:00:00,7.42,7.42,7.41,7.41,27200.0,4.6568,4.6568,4.6506,4.6506,27200.0
2005-02-14 14:10:00,7.4,7.43,7.4,7.43,69600.0,4.6443,4.6631,4.6443,4.6631,69600.0
2005-02-14 14:20:00,7.43,7.43,7.43,7.43,29600.0,4.6631,4.6631,4.6631,4.6631,29600.0
2005-02-14 14:30:00,7.43,7.44,7.43,7.44,21600.0,4.6631,4.6694,4.6631,4.6694,21600.0
2005-02-14 14:40:00,7.43,7.45,7.43,7.44,32000.0,4.6631,4.6757,4.6631,4.6694,32000.0
2005-02-14 14:50:00,7.44,7.45,7.44,7.45,67200.0,4.6694,4.6757,4.6694,4.6757,67200.0
2005-02-14 15:00:00,7.45,7.45,7.43,7.43,80800.0,4.6757,4.6757,4.6631,4.6631,80800.0
2005-02-14 15:10:00,7.43,7.43,7.43,7.43,57600.0,4.6631,4.6631,4.6631,4.6631,57600.0
2005-02-14 15:20:00,7.43,7.43,7.42,7.42,89600.0,4.6631,4.6631,4.6568,4.6568,89600.0
2005-02-14 15:30:00,7.43,7.43,7.42,7.43,90400.0,4.6631,4.6631,4.6568,4.6631,90400.0
2005-02-14 15:40:00,7.43,7.44,7.43,7.43,64800.0,4.6631,4.6694,4.6631,4.6631,64800.0
2005-02-14 15:50:00,7.43,7.45,7.43,7.44,220800.0,4.6631,4.6757,4.6631,4.6694,220800.0
2005-02-15 09:30:00,7.44,7.45,7.38,7.4,252000.0,4.6694,4.6757,4.6317,4.6443,252000.0
2005-02-15 09:40:00,7.4,7.41,7.39,7.41,34400.0,4.6443,4.6506,4.638,4.6506,34400.0
2005-02-15 09:50:00,7.41,7.41,7.4,7.4,37600.0,4.6506,4.6506,4.6443,4.6443,37600.0
2005-02-15 10:00:00,7.4,7.41,7.4,7.4,56000.0,4.6443,4.6506,4.6443,4.6443,56000.0
2005-02-15 10:10:00,7.4,7.41,7.4,7.41,64800.0,4.6443,4.6506,4.6443,4.6506,64800.0
2005-02-15 10:20:00,7.41,7.41,7.4,7.41,32800.0,4.6506,4.6506,4.6443,4.6506,32800.0
2005-02-15 10:30:00,7.41,7.42,7.4,7.42,77600.0,4.6506,4.6568,4.6443,4.6568,77600.0
2005-02-15 10:40:00,7.42,7.42,7.42,7.42,40800.0,4.6568,4.6568,4.6568,4.6568,40800.0
2005-02-15 10:50:00,7.42,7.43,7.42,7.43,60800.0,4.6568,4.6631,4.6568,4.6631,60800.0
2005-02-15 11:00:00,7.43,7.46,7.43,7.46,61600.0,4.6631,4.6819,4.6631,4.6819,61600.0
2005-02-15 11:10:00,7.45,7.46,7.45,7.46,45600.0,4.6757,4.6819,4.6757,4.6819,45600.0
2005-02-15 11:20:00,7.46,7.46,7.45,7.46,36000.0,4.6819,4.6819,4.6757,4.6819,36000.0
2005-02-15 11:30:00,7.46,7.46,7.42,7.42,33600.0,4.6819,4.6819,4.6568,4.6568,33600.0
2005-02-15 11:40:00,7.42,7.43,7.42,7.42,45600.0,4.6568,4.6631,4.6568,4.6568,45600.0
2005-02-15 11:50:00,7.42,7.42,7.42,7.42,28800.0,4.6568,4.6568,4.6568,4.6568,28800.0
2005-02-15 12:00:00,7.42,7.42,7.41,7.41,76000.0,4.6568,4.6568,4.6506,4.6506,76000.0
2005-02-15 12:10:00,7.41,7.41,7.4,7.4,24000.0,4.6506,4.6506,4.6443,4.6443,24000.0
2005-02-15 12:20:00,7.41,7.41,7.39,7.39,62400.0,4.6506,4.6506,4.638,4.638,62400.0
2005-02-15 12:30:00,7.39,7.39,7.38,7.39,86400.0,4.638,4.638,4.6317,4.638,86400.0
2005-02-15 12:40:00,7.39,7.39,7.37,7.38,36800.0,4.638,4.638,4.6255,4.6317,36800.0
2005-02-15 12:50:00,7.38,7.38,7.37,7.37,36000.0,4.6317,4.6317,4.6255,4.6255,36000.0
2005-02-15 13:00:00,7.36,7.37,7.36,7.36,20800.0,4.6192,4.6255,4.6192,4.6192,20800.0
2005-02-15 13:10:00,7.37,7.37,7.36,7.36,30400.0,4.6255,4.6255,4.6192,4.6192,30400.0
2005-02-15 13:20:00,7.36,7.36,7.35,7.35,154400.0,4.6192,4.6192,4.6129,4.6129,154400.0
2005-02-15 13:30:00,7.35,7.35,7.32,7.33,237600.0,4.6129,4.6129,4.5941,4.6004,237600.0
2005-02-15 13:40:00,7.33,7.34,7.32,7.32,95200.0,4.6004,4.6066,4.5941,4.5941,95200.0
2005-02-15 13:50:00,7.32,7.33,7.31,7.31,279200.0,4.5941,4.6004,4.5878,4.5878,279200.0
2005-02-15 14:00:00,7.31,7.32,7.31,7.31,116800.0,4.5878,4.5941,4.5878,4.5878,116800.0
2005-02-15 14:10:00,7.32,7.32,7.31,7.32,69600.0,4.5941,4.5941,4.5878,4.5941,69600.0
2005-02-15 14:20:00,7.32,7.32,7.31,7.32,62400.0,4.5941,4.5941,4.5878,4.5941,62400.0
2005-02-15 14:30:00,7.32,7.33,7.31,7.32,47200.0,4.5941,4.6004,4.5878,4.5941,47200.0
2005-02-15 14:40:00,7.32,7.33,7.32,7.32,52000.0,4.5941,4.6004,4.5941,4.5941,52000.0
2005-02-15 14:50:00,7.32,7.33,7.32,7.32,78400.0,4.5941,4.6004,4.5941,4.5941,78400.0
2005-02-15 15:00:00,7.32,7.32,7.32,7.32,88000.0,4.5941,4.5941,4.5941,4.5941,88000.0
2005-02-15 15:10:00,7.32,7.33,7.31,7.32,125600.0,4.5941,4.6004,4.5878,4.5941,125600.0
2005-02-15 15:20:00,7.32,7.33,7.32,7.32,110400.0,4.5941,4.6004,4.5941,4.5941,110400.0
2005-02-15 15:30:00,7.32,7.34,7.32,7.33,165600.0,4.5941,4.6066,4.5941,4.6004,165600.0
2005-02-15 15:40:00,7.33,7.34,7.33,7.34,144000.0,4.6004,4.6066,4.6004,4.6066,144000.0
2005-02-15 15:50:00,7.34,7.35,7.33,7.33,213600.0,4.6066,4.6129,4.6004,4.6004,213600.0
2005-02-16 09:30:00,7.38,7.38,7.34,7.36,170400.0,4.6558,4.6558,4.6306,4.6432,170400.0
2005-02-16 09:40:00,7.36,7.36,7.29,7.31,176000.0,4.6432,4.6432,4.599,4.6117,176000.0
2005-02-16 09:50:00,7.31,7.32,7.31,7.31,138400.0,4.6117,4.618,4.6117,4.6117,138400.0
2005-02-16 10:00:00,7.31,7.33,7.31,7.32,70400.0,4.6117,4.6243,4.6117,4.618,70400.0
2005-02-16 10:10:00,7.33,7.46,7.32,7.46,214400.0,4.6243,4.7063,4.618,4.7063,214400.0
2005-02-16 10:20:00,7.46,7.48,7.4,7.43,345600.0,4.7063,4.7189,4.6684,4.6874,345600.0
2005-02-16 10:30:00,7.43,7.45,7.33,7.34,396800.0,4.6874,4.7,4.6243,4.6306,396800.0
2005-02-16 10:40:00,7.34,7.34,7.31,7.33,153600.0,4.6306,4.6306,4.6117,4.6243,153600.0
2005-02-16 10:50:00,7.33,7.37,7.33,7.36,119200.0,4.6243,4.6495,4.6243,4.6432,119200.0
2005-02-16 11:00:00,7.36,7.4,7.36,7.39,82400.0,4.6432,4.6684,4.6432,4.6621,82400.0
2005-02-16 11:10:00,7.39,7.43,7.39,7.43,117600.0,4.6621,4.6874,4.6621,4.6874,117600.0
2005-02-16 11:20:00,7.43,7.43,7.42,7.42,96800.0,4.6874,4.6874,4.6811,4.6811,96800.0
2005-02-16 11:30:00,7.42,7.44,7.4,7.44,154400.0,4.6811,4.6937,4.6684,4.6937,154400.0
2005-02-16 11:40:00,7.44,7.46,7.44,7.46,50400.0,4.6937,4.7063,4.6937,4.7063,50400.0
2005-02-16 11:50:00,7.46,7.47,7.46,7.47,64800.0,4.7063,4.7126,4.7063,4.7126,64800.0
2005-02-16 12:00:00,7.47,7.47,7.45,7.45,80800.0,4.7126,4.7126,4.7,4.7,80800.0
2005-02-16 12:10:00,7.44,7.45,7.44,7.44,44000.0,4.6937,4.7,4.6937,4.6937,44000.0
2005-02-16 12:20:00,7.44,7.45,7.44,7.45,97600.0,4.6937,4.7,4.6937,4.7,97600.0
2005-02-16 12:30:00,7.45,7.45,7.44,7.45,79200.0,4.7,4.7,4.6937,4.7,79200.0
2005-02-16 12:40:00,7.45,7.45,7.45,7.45,100800.0,4.7,4.7,4.7,4.7,100800.0
2005-02-16 12:50:00,7.45,7.45,7.43,7.45,56800.0,4.7,4.7,4.6874,4.7,56800.0
2005-02-16 13:00:00,7.44,7.44,7.43,7.44,76800.0,4.6937,4.6937,4.6874,4.6937,76800.0
2005-02-16 13:10:00,7.44,7.44,7.43,7.44,37600.0,4.6937,4.6937,4.6874,4.6937,37600.0
2005-02-16 13:20:00,7.44,7.44,7.41,7.42,58400.0,4.6937,4.6937,4.6748,4.6811,58400.0
2005-02-16 13:30:00,7.41,7.42,7.38,7.39,108800.0,4.6748,4.6811,4.6558,4.6621,108800.0
2005-02-16 13:40:00,7.39,7.41,7.39,7.41,29600.0,4.6621,4.6748,4.6621,4.6748,29600.0
2005-02-16 13:50:00,7.41,7.41,7.4,7.4,72000.0,4.6748,4.6748,4.6684,4.6684,72000.0
2005-02-16 14:00:00,7.4,7.42,7.4,7.42,128000.0,4.6684,4.6811,4.6684,4.6811,128000.0
2005-02-16 14:10:00,7.43,7.43,7.42,7.42,20800.0,4.6874,4.6874,4.6811,4.6811,20800.0
2005-02-16 14:20:00,7.42,7.44,7.42,7.44,28800.0,4.6811,4.6937,4.6811,4.6937,28800.0
2005-02-16 14:30:00,7.44,7.45,7.43,7.43,68000.0,4.6937,4.7,4.6874,4.6874,68000.0
2005-02-16 14:40:00,7.43,7.44,7.43,7.43,51200.0,4.6874,4.6937,4.6874,4.6874,51200.0
2005-02-16 14:50:00,7.43,7.45,7.43,7.44,66400.0,4.6874,4.7,4.6874,4.6937,66400.0
2005-02-16 15:00:00,7.45,7.45,7.44,7.45,69600.0,4.7,4.7,4.6937,4.7,69600.0
2005-02-16 15:10:00,7.45,7.45,7.44,7.44,51200.0,4.7,4.7,4.6937,4.6937,51200.0
2005-02-16 15:20:00,7.44,7.45,7.43,7.45,40800.0,4.6937,4.7,4.6874,4.7,40800.0
2005-02-16 15:30:00,7.45,7.45,7.43,7.43,90400.0,4.7,4.7,4.6874,4.6874,90400.0
2005-02-16 15:40:00,7.43,7.44,7.42,7.43,168000.0,4.6874,4.6937,4.6811,4.6874,168000.0
2005-02-16 15:50:00,7.43,7.45,7.42,7.45,185600.0,4.6874,4.7,4.6811,4.7,185600.0
2005-02-17 09:30:00,7.42,7.46,7.36,7.38,113600.0,4.6811,4.7063,4.6432,4.6558,113600.0
2005-02-17 09:40:00,7.38,7.42,7.38,7.4,74400.0,4.6558,4.6811,4.6558,4.6684,74400.0
2005-02-17 09:50:00,7.4,7.4,7.38,7.38,85600.0,4.6684,4.6684,4.6558,4.6558,85600.0
2005-02-17 10:00:00,7.38,7.39,7.35,7.36,81600.0,4.6558,4.6621,4.6369,4.6432,81600.0
2005-02-17 10:10:00,7.36,7.36,7.32,7.32,107200.0,4.6432,4.6432,4.618,4.618,107200.0
2005-02-17 10:20:00,7.32,7.34,7.31,7.32,114400.0,4.618,4.6306,4.6117,4.618,114400.0
2005-02-17 10:30:00,7.32,7.32,7.25,7.29,219200.0,4.618,4.618,4.5738,4.599,219200.0
2005-02-17 10:40:00,7.29,7.29,7.28,7.29,94400.0,4.599,4.599,4.5927,4.599,94400.0
2005-02-17 10:50:00,7.3,7.33,7.3,7.33,92800.0,4.6054,4.6243,4.6054,4.6243,92800.0
2005-02-17 11:00:00,7.33,7.33,7.32,7.32,45600.0,4.6243,4.6243,4.618,4.618,45600.0
2005-02-17 11:10:00,7.32,7.32,7.3,7.3,50400.0,4.618,4.618,4.6054,4.6054,50400.0
2005-02-17 11:20:00,7.3,7.33,7.3,7.33,40000.0,4.6054,4.6243,4.6054,4.6243,40000.0
2005-02-17 11:30:00,7.33,7.34,7.33,7.33,52000.0,4.6243,4.6306,4.6243,4.6243,52000.0
2005-02-17 11:40:00,7.34,7.34,7.33,7.34,27200.0,4.6306,4.6306,4.6243,4.6306,27200.0
2005-02-17 11:50:00,7.34,7.34,7.33,7.34,42400.0,4.6306,4.6306,4.6243,4.6306,42400.0
2005-02-17 12:00:00,7.34,7.37,7.34,7.36,51200.0,4.6306,4.6495,4.6306,4.6432,51200.0
2005-02-17 12:10:00,7.36,7.37,7.36,7.36,45600.0,4.6432,4.6495,4.6432,4.6432,45600.0
2005-02-17 12:20:00,7.37,7.37,7.36,7.36,21600.0,4.6495,4.6495,4.6432,4.6432,21600.0
2005-02-17 12:30:00,7.36,7.36,7.35,7.35,24000.0,4.6432,4.6432,4.6369,4.6369,24000.0
2005-02-17 12:40:00,7.35,7.37,7.35,7.37,24000.0,4.6369,4.6495,4.6369,4.6495,24000.0
2005-02-17 12:50:00,7.37,7.38,7.37,7.38,49600.0,4.6495,4.6558,4.6495,4.6558,49600.0
2005-02-17 13:00:00,7.38,7.39,7.38,7.39,22400.0,4.6558,4.6621,4.6558,4.6621,22400.0
2005-02-17 13:10:00,7.39,7.39,7.37,7.37,45600.0,4.6621,4.6621,4.6495,4.6495,45600.0
2005-02-17 13:20:00,7.36,7.37,7.36,7.37,37600.0,4.6432,4.6495,4.6432,4.6495,37600.0
2005-02-17 13:30:00,7.37,7.39,7.37,7.38,70400.0,4.6495,4.6621,4.6495,4.6558,70400.0
2005-02-17 13:40:00,7.38,7.38,7.38,7.38,48000.0,4.6558,4.6558,4.6558,4.6558,48000.0
2005-02-17 13:50:00,7.38,7.38,7.37,7.37,36800.0,4.6558,4.6558,4.6495,4.6495,36800.0
2005-02-17 14:00:00,7.37,7.38,7.36,7.36,99200.0,4.6495,4.6558,4.6432,4.6432,99200.0
2005-02-17 14:10:00,7.36,7.38,7.36,7.38,57600.0,4.6432,4.6558,4.6432,4.6558,57600.0
2005-02-17 14:20:00,7.38,7.39,7.37,7.39,58400.0,4.6558,4.6621,4.6495,4.6621,58400.0
2005-02-17 14:30:00,7.39,7.39,7.36,7.36,27200.0,4.6621,4.6621,4.6432,4.6432,27200.0
2005-02-17 14:40:00,7.36,7.36,7.33,7.33,76800.0,4.6432,4.6432,4.6243,4.6243,76800.0
2005-02-17 14:50:00,7.33,7.34,7.3,7.31,84000.0,4.6243,4.6306,4.6054,4.6117,84000.0
2005-02-17 15:00:00,7.31,7.31,7.3,7.3,87200.0,4.6117,4.6117,4.6054,4.6054,87200.0
2005-02-17 15:10:00,7.3,7.31,7.3,7.31,72800.0,4.6054,4.6117,4.6054,4.6117,72800.0
2005-02-17 15:20:00,7.31,7.31,7.3,7.3,92000.0,4.6117,4.6117,4.6054,4.6054,92000.0
2005-02-17 15:30:00,7.3,7.32,7.3,7.31,112800.0,4.6054,4.618,4.6054,4.6117,112800.0
2005-02-17 15:40:00,7.31,7.34,7.31,7.32,149600.0,4.6117,4.6306,4.6117,4.618,149600.0
2005-02-17 15:50:00,7.32,7.33,7.31,7.32,240000.0,4.618,4.6243,4.6117,4.618,240000.0
2005-02-18 09:30:00,7.3,7.38,7.3,7.33,335200.0,4.6054,4.6558,4.6054,4.6243,335200.0
2005-02-18 09:40:00,7.34,7.37,7.33,7.35,244000.0,4.6306,4.6495,4.6243,4.6369,244000.0
2005-02-18 09:50:00,7.33,7.36,7.32,7.33,48800.0,4.6243,4.6432,4.618,4.6243,48800.0
2005-02-18 10:00:00,7.33,7.35,7.33,7.34,38400.0,4.6243,4.6369,4.6243,4.6306,38400.0
2005-02-18 10:10:00,7.34,7.36,7.33,7.36,22400.0,4.6306,4.6432,4.6243,4.6432,22400.0
2005-02-18 10:20:00,7.35,7.35,7.31,7.33,77600.0,4.6369,4.6369,4.6117,4.6243,77600.0
2005-02-18 10:30:00,7.33,7.33,7.31,7.32,65600.0,4.6243,4.6243,4.6117,4.618,65600.0
2005-02-18 10:40:00,7.32,7.32,7.29,7.3,58400.0,4.618,4.618,4.599,4.6054,58400.0
2005-02-18 10:50:00,7.3,7.36,7.3,7.36,51200.0,4.6054,4.6432,4.6054,4.6432,51200.0
2005-02-18 11:00:00,7.36,7.36,7.34,7.35,16800.0,4.6432,4.6432,4.6306,4.6369,16800.0
2005-02-18 11:10:00,7.34,7.34,7.33,7.33,27200.0,4.6306,4.6306,4.6243,4.6243,27200.0
2005-02-18 11:20:00,7.32,7.32,7.31,7.31,32800.0,4.618,4.618,4.6117,4.6117,32800.0
2005-02-18 11:30:00,7.31,7.31,7.29,7.29,14400.0,4.6117,4.6117,4.599,4.599,14400.0
2005-02-18 11:40:00,7.29,7.29,7.25,7.25,122400.0,4.599,4.599,4.5738,4.5738,122400.0
2005-02-18 11:50:00,7.26,7.26,7.22,7.24,115200.0,4.5801,4.5801,4.5549,4.5675,115200.0
2005-02-18 12:00:00,7.24,7.31,7.24,7.29,106400.0,4.5675,4.6117,4.5675,4.599,106400.0
2005-02-18 12:10:00,7.29,7.29,7.27,7.28,30400.0,4.599,4.599,4.5864,4.5927,30400.0
2005-02-18 12:20:00,7.28,7.28,7.26,7.26,32800.0,4.5927,4.5927,4.5801,4.5801,32800.0
2005-02-18 12:30:00,7.26,7.27,7.26,7.27,27200.0,4.5801,4.5864,4.5801,4.5864,27200.0
2005-02-18 12:40:00,7.26,7.26,7.26,7.26,15200.0,4.5801,4.5801,4.5801,4.5801,15200.0
2005-02-18 12:50:00,7.26,7.29,7.26,7.28,36800.0,4.5801,4.599,4.5801,4.5927,36800.0
2005-02-18 13:00:00,7.28,7.29,7.26,7.27,26400.0,4.5927,4.599,4.5801,4.5864,26400.0
2005-02-18 13:10:00,7.26,7.27,7.25,7.25,28800.0,4.5801,4.5864,4.5738,4.5738,28800.0
2005-02-18 13:20:00,7.25,7.27,7.25,7.27,40800.0,4.5738,4.5864,4.5738,4.5864,40800.0
2005-02-18 13:30:00,7.27,7.27,7.26,7.27,20800.0,4.5864,4.5864,4.5801,4.5864,20800.0
2005-02-18 13:40:00,7.27,7.27,7.26,7.26,21600.0,4.5864,4.5864,4.5801,4.5801,21600.0
2005-02-18 13:50:00,7.26,7.27,7.26,7.27,12000.0,4.5801,4.5864,4.5801,4.5864,12000.0
2005-02-18 14:00:00,7.27,7.27,7.26,7.27,28000.0,4.5864,4.5864,4.5801,4.5864,28000.0
2005-02-18 14:10:00,7.27,7.27,7.26,7.26,19200.0,4.5864,4.5864,4.5801,4.5801,19200.0
2005-02-18 14:20:00,7.26,7.26,7.25,7.25,32000.0,4.5801,4.5801,4.5738,4.5738,32000.0
2005-02-18 14:30:00,7.25,7.25,7.25,7.25,24000.0,4.5738,4.5738,4.5738,4.5738,24000.0
2005-02-18 14:40:00,7.25,7.26,7.24,7.24,79200.0,4.5738,4.5801,4.5675,4.5675,79200.0
2005-02-18 14:50:00,7.24,7.25,7.23,7.23,56000.0,4.5675,4.5738,4.5612,4.5612,56000.0
2005-02-18 15:00:00,7.23,7.26,7.23,7.25,208800.0,4.5612,4.5801,4.5612,4.5738,208800.0
2005-02-18 15:10:00,7.25,7.25,7.23,7.24,126400.0,4.5738,4.5738,4.5612,4.5675,126400.0
2005-02-18 15:20:00,7.24,7.24,7.21,7.22,188000.0,4.5675,4.5675,4.5486,4.5549,188000.0
2005-02-18 15:30:00,7.22,7.22,7.2,7.2,218400.0,4.5549,4.5549,4.5423,4.5423,218400.0
2005-02-18 15:40:00,7.2,7.22,7.19,7.19,228000.0,4.5423,4.5549,4.536,4.536,228000.0
2005-02-18 15:50:00,7.2,7.22,7.18,7.22,505600.0,4.5423,4.5549,4.5297,4.5549,505600.0
2005-02-22 09:30:00,7.18,7.23,7.07,7.12,325600.0,4.5297,4.5612,4.4603,4.4918,325600.0
2005-02-22 09:40:00,7.12,7.12,7.09,7.11,230400.0,4.4918,4.4918,4.4729,4.4855,230400.0
2005-02-22 09:50:00,7.1,7.12,7.1,7.11,184000.0,4.4792,4.4918,4.4792,4.4855,184000.0
2005-02-22 10:00:00,7.12,7.13,7.11,7.11,121600.0,4.4918,4.4981,4.4855,4.4855,121600.0
2005-02-22 10:10:00,7.11,7.15,7.11,7.14,176000.0,4.4855,4.5107,4.4855,4.5044,176000.0
2005-02-22 10:20:00,7.13,7.16,7.12,7.15,98400.0,4.4981,4.517,4.4918,4.5107,98400.0
2005-02-22 10:30:00,7.14,7.14,7.12,7.13,403200.0,4.5044,4.5044,4.4918,4.4981,403200.0
2005-02-22 10:40:00,7.13,7.13,7.11,7.13,307200.0,4.4981,4.4981,4.4855,4.4981,307200.0
2005-02-22 10:50:00,7.13,7.14,7.11,7.12,159200.0,4.4981,4.5044,4.4855,4.4918,159200.0
2005-02-22 11:00:00,7.12,7.13,7.12,7.12,245600.0,4.4918,4.4981,4.4918,4.4918,245600.0
2005-02-22 11:10:00,7.13,7.13,7.11,7.12,37600.0,4.4981,4.4981,4.4855,4.4918,37600.0
2005-02-22 11:20:00,7.12,7.12,7.09,7.11,40000.0,4.4918,4.4918,4.4729,4.4855,40000.0
2005-02-22 11:30:00,7.1,7.1,7.08,7.08,147200.0,4.4792,4.4792,4.4666,4.4666,147200.0
2005-02-22 11:40:00,7.08,7.09,7.08,7.08,49600.0,4.4666,4.4729,4.4666,4.4666,49600.0
2005-02-22 11:50:00,7.08,7.08,7.06,7.06,117600.0,4.4666,4.4666,4.4539,4.4539,117600.0
2005-02-22 12:00:00,7.06,7.07,7.05,7.07,76800.0,4.4539,4.4603,4.4476,4.4603,76800.0
2005-02-22 12:10:00,7.07,7.07,7.03,7.03,129600.0,4.4603,4.4603,4.435,4.435,129600.0
2005-02-22 12:20:00,7.03,7.07,6.98,7.02,357600.0,4.435,4.4603,4.4035,4.4287,357600.0
2005-02-22 12:30:00,7.02,7.03,7.01,7.02,111200.0,4.4287,4.435,4.4224,4.4287,111200.0
2005-02-22 12:40:00,7.02,7.04,7.02,7.03,116000.0,4.4287,4.4413,4.4287,4.435,116000.0
2005-02-22 12:50:00,7.03,7.09,7.03,7.07,188000.0,4.435,4.4729,4.435,4.4603,188000.0
2005-02-22 13:00:00,7.07,7.09,7.05,7.08,120000.0,4.4603,4.4729,4.4476,4.4666,120000.0
2005-02-22 13:10:00,7.08,7.08,7.07,7.08,162400.0,4.4666,4.4666,4.4603,4.4666,162400.0
2005-02-22 13:20:00,7.08,7.08,7.05,7.07,264000.0,4.4666,4.4666,4.4476,4.4603,264000.0
2005-02-22 13:30:00,7.06,7.07,7.06,7.06,78400.0,4.4539,4.4603,4.4539,4.4539,78400.0
2005-02-22 13:40:00,7.06,7.06,7.05,7.05,174400.0,4.4539,4.4539,4.4476,4.4476,174400.0
2005-02-22 13:50:00,7.05,7.06,7.04,7.05,52000.0,4.4476,4.4539,4.4413,4.4476,52000.0
2005-02-22 14:00:00,7.05,7.05,7.03,7.04,101600.0,4.4476,4.4476,4.435,4.4413,101600.0
2005-02-22 14:10:00,7.03,7.06,7.03,7.06,97600.0,4.435,4.4539,4.435,4.4539,97600.0
2005-02-22 14:20:00,7.06,7.06,7.05,7.05,93600.0,4.4539,4.4539,4.4476,4.4476,93600.0
2005-02-22 14:30:00,7.05,7.07,7.05,7.07,196800.0,4.4476,4.4603,4.4476,4.4603,196800.0
2005-02-22 14:40:00,7.06,7.07,7.06,7.06,68000.0,4.4539,4.4603,4.4539,4.4539,68000.0
2005-02-22 14:50:00,7.06,7.07,7.06,7.06,112000.0,4.4539,4.4603,4.4539,4.4539,112000.0
2005-02-22 15:00:00,7.06,7.06,7.05,7.06,99200.0,4.4539,4.4539,4.4476,4.4539,99200.0
2005-02-22 15:10:00,7.06,7.06,7.03,7.04,193600.0,4.4539,4.4539,4.435,4.4413,193600.0
2005-02-22 15:20:00,7.04,7.05,7.04,7.05,376800.0,4.4413,4.4476,4.4413,4.4476,376800.0
2005-02-22 15:30:00,7.05,7.06,7.04,7.06,132000.0,4.4476,4.4539,4.4413,4.4539,132000.0
2005-02-22 15:40:00,7.06,7.06,7.06,7.06,335200.0,4.4539,4.4539,4.4539,4.4539,335200.0
2005-02-22 15:50:00,7.06,7.07,7.05,7.06,638400.0,4.4539,4.4603,4.4476,4.4539,638400.0
2005-02-23 09:30:00,7.07,7.1,7.02,7.1,114400.0,4.4603,4.4792,4.4287,4.4792,114400.0
2005-02-23 09:40:00,7.1,7.14,7.1,7.12,306400.0,4.4792,4.5044,4.4792,4.4918,306400.0
2005-02-23 09:50:00,7.11,7.12,7.11,7.11,21600.0,4.4855,4.4918,4.4855,4.4855,21600.0
2005-02-23 10:00:00,7.11,7.12,7.07,7.07,48800.0,4.4855,4.4918,4.4603,4.4603,48800.0
2005-02-23 10:10:00,7.08,7.08,7.06,7.07,28000.0,4.4666,4.4666,4.4539,4.4603,28000.0
2005-02-23 10:20:00,7.07,7.07,7.06,7.07,38400.0,4.4603,4.4603,4.4539,4.4603,38400.0
2005-02-23 10:30:00,7.07,7.08,7.06,7.07,82400.0,4.4603,4.4666,4.4539,4.4603,82400.0
2005-02-23 10:40:00,7.06,7.06,7.04,7.06,244800.0,4.4539,4.4539,4.4413,4.4539,244800.0
2005-02-23 10:50:00,7.05,7.06,7.05,7.05,77600.0,4.4476,4.4539,4.4476,4.4476,77600.0
2005-02-23 11:00:00,7.05,7.06,7.05,7.06,41600.0,4.4476,4.4539,4.4476,4.4539,41600.0
2005-02-23 11:10:00,7.07,7.07,7.04,7.05,339200.0,4.4603,4.4603,4.4413,4.4476,339200.0
2005-02-23 11:20:00,7.05,7.06,7.04,7.06,208000.0,4.4476,4.4539,4.4413,4.4539,208000.0
2005-02-23 11:30:00,7.06,7.07,7.06,7.06,43200.0,4.4539,4.4603,4.4539,4.4539,43200.0
2005-02-23 11:40:00,7.05,7.06,7.04,7.05,41600.0,4.4476,4.4539,4.4413,4.4476,41600.0
2005-02-23 11:50:00,7.04,7.04,7.03,7.04,50400.0,4.4413,4.4413,4.435,4.4413,50400.0
2005-02-23 12:00:00,7.04,7.04,7.02,7.03,84000.0,4.4413,4.4413,4.4287,4.435,84000.0
2005-02-23 12:10:00,7.03,7.04,7.03,7.04,113600.0,4.435,4.4413,4.435,4.4413,113600.0
2005-02-23 12:20:00,7.04,7.05,7.03,7.04,58400.0,4.4413,4.4476,4.435,4.4413,58400.0
2005-02-23 12:30:00,7.03,7.04,7.03,7.03,21600.0,4.435,4.4413,4.435,4.435,21600.0
2005-02-23 12:40:00,7.03,7.03,7.02,7.03,84000.0,4.435,4.435,4.4287,4.435,84000.0
2005-02-23 12:50:00,7.03,7.03,7.02,7.02,12000.0,4.435,4.435,4.4287,4.4287,12000.0
2005-02-23 13:00:00,7.03,7.05,7.03,7.04,17600.0,4.435,4.4476,4.435,4.4413,17600.0
2005-02-23 13:10:00,7.03,7.03,7.02,7.03,56000.0,4.435,4.435,4.4287,4.435,56000.0
2005-02-23 13:20:00,7.03,7.03,7.02,7.03,30400.0,4.435,4.435,4.4287,4.435,30400.0
2005-02-23 13:30:00,7.02,7.03,7.02,7.03,20000.0,4.4287,4.435,4.4287,4.435,20000.0
2005-02-23 13:40:00,7.03,7.05,7.02,7.04,83200.0,4.435,4.4476,4.4287,4.4413,83200.0
2005-02-23 13:50:00,7.05,7.05,7.04,7.05,32800.0,4.4476,4.4476,4.4413,4.4476,32800.0
2005-02-23 14:00:00,7.05,7.05,7.04,7.05,73600.0,4.4476,4.4476,4.4413,4.4476,73600.0
2005-02-23 14:10:00,7.05,7.06,7.04,7.06,139200.0,4.4476,4.4539,4.4413,4.4539,139200.0
2005-02-23 14:20:00,7.06,7.08,7.06,7.07,49600.0,4.4539,4.4666,4.4539,4.4603,49600.0
2005-02-23 14:30:00,7.07,7.09,7.06,7.07,132000.0,4.4603,4.4729,4.4539,4.4603,132000.0
2005-02-23 14:40:00,7.06,7.07,7.06,7.07,24000.0,4.4539,4.4603,4.4539,4.4603,24000.0
2005-02-23 14:50:00,7.06,7.08,7.05,7.08,26400.0,4.4539,4.4666,4.4476,4.4666,26400.0
2005-02-23 15:00:00,7.08,7.08,7.06,7.07,30400.0,4.4666,4.4666,4.4539,4.4603,30400.0
2005-02-23 15:10:00,7.07,7.08,7.05,7.08,33600.0,4.4603,4.4666,4.4476,4.4666,33600.0
2005-02-23 15:20:00,7.07,7.08,7.07,7.08,56800.0,4.4603,4.4666,4.4603,4.4666,56800.0
2005-02-23 15:30:00,7.08,7.08,7.06,7.06,167200.0,4.4666,4.4666,4.4539,4.4539,167200.0
2005-02-23 15:40:00,7.06,7.07,7.04,7.04,258400.0,4.4539,4.4603,4.4413,4.4413,258400.0
2005-02-23 15:50:00,7.04,7.06,7.04,7.04,188800.0,4.4413,4.4539,4.4413,4.4413,188800.0
2005-02-24 09:30:00,7.06,7.09,6.97,6.98,208800.0,4.4539,4.4729,4.3972,4.4035,208800.0
2005-02-24 09:40:00,6.98,7.03,6.96,6.97,134400.0,4.4035,4.435,4.3909,4.3972,134400.0
2005-02-24 09:50:00,6.97,7.02,6.96,7.02,81600.0,4.3972,4.4287,4.3909,4.4287,81600.0
2005-02-24 10:00:00,7.03,7.09,7.0,7.09,169600.0,4.435,4.4729,4.4161,4.4729,169600.0
2005-02-24 10:10:00,7.08,7.12,7.07,7.1,107200.0,4.4666,4.4918,4.4603,4.4792,107200.0
2005-02-24 10:20:00,7.1,7.12,7.08,7.12,171200.0,4.4792,4.4918,4.4666,4.4918,171200.0
2005-02-24 10:30:00,7.11,7.2,7.11,7.16,402400.0,4.4855,4.5423,4.4855,4.517,402400.0
2005-02-24 10:40:00,7.16,7.16,7.13,7.14,111200.0,4.517,4.517,4.4981,4.5044,111200.0
2005-02-24 10:50:00,7.14,7.14,7.12,7.12,77600.0,4.5044,4.5044,4.4918,4.4918,77600.0
2005-02-24 11:00:00,7.12,7.14,7.12,7.13,117600.0,4.4918,4.5044,4.4918,4.4981,117600.0
2005-02-24 11:10:00,7.13,7.17,7.13,7.17,88000.0,4.4981,4.5233,4.4981,4.5233,88000.0
2005-02-24 11:20:00,7.16,7.17,7.16,7.16,64000.0,4.517,4.5233,4.517,4.517,64000.0
2005-02-24 11:30:00,7.15,7.18,7.14,7.18,47200.0,4.5107,4.5297,4.5044,4.5297,47200.0
2005-02-24 11:40:00,7.18,7.2,7.16,7.18,134400.0,4.5297,4.5423,4.517,4.5297,134400.0
2005-02-24 11:50:00,7.17,7.18,7.16,7.17,119200.0,4.5233,4.5297,4.517,4.5233,119200.0
2005-02-24 12:00:00,7.17,7.17,7.15,7.16,23200.0,4.5233,4.5233,4.5107,4.517,23200.0
2005-02-24 12:10:00,7.15,7.17,7.15,7.17,17600.0,4.5107,4.5233,4.5107,4.5233,17600.0
2005-02-24 12:20:00,7.16,7.17,7.15,7.16,26400.0,4.517,4.5233,4.5107,4.517,26400.0
2005-02-24 12:30:00,7.16,7.17,7.14,7.17,35200.0,4.517,4.5233,4.5044,4.5233,35200.0
2005-02-24 12:40:00,7.17,7.17,7.14,7.14,40000.0,4.5233,4.5233,4.5044,4.5044,40000.0
2005-02-24 12:50:00,7.14,7.15,7.14,7.14,45600.0,4.5044,4.5107,4.5044,4.5044,45600.0
2005-02-24 13:00:00,7.14,7.16,7.14,7.16,80000.0,4.5044,4.517,4.5044,4.517,80000.0
2005-02-24 13:10:00,7.16,7.16,7.14,7.15,21600.0,4.517,4.517,4.5044,4.5107,21600.0
2005-02-24 13:20:00,7.15,7.16,7.15,7.16,28000.0,4.5107,4.517,4.5107,4.517,28000.0
2005-02-24 13:30:00,7.16,7.21,7.16,7.19,44800.0,4.517,4.5486,4.517,4.536,44800.0
2005-02-24 13:40:00,7.19,7.19,7.17,7.18,49600.0,4.536,4.536,4.5233,4.5297,49600.0
2005-02-24 13:50:00,7.17,7.19,7.17,7.18,23200.0,4.5233,4.536,4.5233,4.5297,23200.0
2005-02-24 14:00:00,7.18,7.2,7.18,7.2,72000.0,4.5297,4.5423,4.5297,4.5423,72000.0
2005-02-24 14:10:00,7.2,7.23,7.2,7.22,87200.0,4.5423,4.5612,4.5423,4.5549,87200.0
2005-02-24 14:20:00,7.23,7.24,7.22,7.23,89600.0,4.5612,4.5675,4.5549,4.5612,89600.0
2005-02-24 14:30:00,7.23,7.25,7.23,7.23,57600.0,4.5612,4.5738,4.5612,4.5612,57600.0
2005-02-24 14:40:00,7.23,7.24,7.18,7.18,314400.0,4.5612,4.5675,4.5297,4.5297,314400.0
2005-02-24 14:50:00,7.18,7.2,7.18,7.19,53600.0,4.5297,4.5423,4.5297,4.536,53600.0
2005-02-24 15:00:00,7.19,7.22,7.18,7.2,48000.0,4.536,4.5549,4.5297,4.5423,48000.0
2005-02-24 15:10:00,7.2,7.22,7.2,7.21,36000.0,4.5423,4.5549,4.5423,4.5486,36000.0
2005-02-24 15:20:00,7.21,7.22,7.19,7.2,53600.0,4.5486,4.5549,4.536,4.5423,53600.0
2005-02-24 15:30:00,7.2,7.2,7.16,7.18,288800.0,4.5423,4.5423,4.517,4.5297,288800.0
2005-02-24 15:40:00,7.18,7.18,7.16,7.17,308800.0,4.5297,4.5297,4.517,4.5233,308800.0
2005-02-24 15:50:00,7.17,7.21,7.17,7.21,273600.0,4.5233,4.5486,4.5233,4.5486,273600.0
2005-02-25 09:30:00,7.21,7.21,7.19,7.21,68800.0,4.5486,4.5486,4.536,4.5486,68800.0
2005-02-25 09:40:00,7.21,7.23,7.2,7.22,53600.0,4.5486,4.5612,4.5423,4.5549,53600.0
2005-02-25 09:50:00,7.22,7.22,7.2,7.22,20800.0,4.5549,4.5549,4.5423,4.5549,20800.0
2005-02-25 10:00:00,7.22,7.22,7.17,7.17,26400.0,4.5549,4.5549,4.5233,4.5233,26400.0
2005-02-25 10:10:00,7.17,7.17,7.16,7.16,16000.0,4.5233,4.5233,4.517,4.517,16000.0
2005-02-25 10:20:00,7.16,7.21,7.16,7.21,64800.0,4.517,4.5486,4.517,4.5486,64800.0
2005-02-25 10:30:00,7.22,7.23,7.21,7.22,48800.0,4.5549,4.5612,4.5486,4.5549,48800.0
2005-02-25 10:40:00,7.22,7.24,7.22,7.24,23200.0,4.5549,4.5675,4.5549,4.5675,23200.0
2005-02-25 10:50:00,7.24,7.26,7.24,7.26,48800.0,4.5675,4.5801,4.5675,4.5801,48800.0
2005-02-25 11:00:00,7.26,7.28,7.25,7.26,56800.0,4.5801,4.5927,4.5738,4.5801,56800.0
2005-02-25 11:10:00,7.25,7.25,7.23,7.24,32800.0,4.5738,4.5738,4.5612,4.5675,32800.0
2005-02-25 11:20:00,7.24,7.27,7.24,7.26,22400.0,4.5675,4.5864,4.5675,4.5801,22400.0
2005-02-25 11:30:00,7.26,7.27,7.26,7.26,26400.0,4.5801,4.5864,4.5801,4.5801,26400.0
2005-02-25 11:40:00,7.26,7.27,7.26,7.27,26400.0,4.5801,4.5864,4.5801,4.5864,26400.0
2005-02-25 11:50:00,7.27,7.32,7.27,7.29,96800.0,4.5864,4.618,4.5864,4.599,96800.0
2005-02-25 12:00:00,7.29,7.31,7.29,7.3,62400.0,4.599,4.6117,4.599,4.6054,62400.0
2005-02-25 12:10:00,7.3,7.31,7.3,7.3,40800.0,4.6054,4.6117,4.6054,4.6054,40800.0
2005-02-25 12:20:00,7.3,7.32,7.3,7.31,48800.0,4.6054,4.618,4.6054,4.6117,48800.0
2005-02-25 12:30:00,7.31,7.35,7.31,7.35,127200.0,4.6117,4.6369,4.6117,4.6369,127200.0
2005-02-25 12:40:00,7.35,7.35,7.34,7.34,80800.0,4.6369,4.6369,4.6306,4.6306,80800.0
2005-02-25 12:50:00,7.35,7.35,7.32,7.34,47200.0,4.6369,4.6369,4.618,4.6306,47200.0
2005-02-25 13:00:00,7.34,7.37,7.34,7.37,56800.0,4.6306,4.6495,4.6306,4.6495,56800.0
2005-02-25 13:10:00,7.36,7.36,7.34,7.35,53600.0,4.6432,4.6432,4.6306,4.6369,53600.0
2005-02-25 13:20:00,7.34,7.34,7.3,7.3,20000.0,4.6306,4.6306,4.6054,4.6054,20000.0
2005-02-25 13:30:00,7.31,7.33,7.3,7.33,35200.0,4.6117,4.6243,4.6054,4.6243,35200.0
2005-02-25 13:40:00,7.34,7.35,7.34,7.34,15200.0,4.6306,4.6369,4.6306,4.6306,15200.0
2005-02-25 13:50:00,7.34,7.35,7.34,7.34,21600.0,4.6306,4.6369,4.6306,4.6306,21600.0
2005-02-25 14:00:00,7.34,7.35,7.34,7.35,54400.0,4.6306,4.6369,4.6306,4.6369,54400.0
2005-02-25 14:10:00,7.35,7.37,7.34,7.36,83200.0,4.6369,4.6495,4.6306,4.6432,83200.0
2005-02-25 14:20:00,7.35,7.36,7.34,7.34,55200.0,4.6369,4.6432,4.6306,4.6306,55200.0
2005-02-25 14:30:00,7.34,7.35,7.34,7.35,91200.0,4.6306,4.6369,4.6306,4.6369,91200.0
2005-02-25 14:40:00,7.34,7.36,7.34,7.34,41600.0,4.6306,4.6432,4.6306,4.6306,41600.0
2005-02-25 14:50:00,7.34,7.35,7.33,7.34,67200.0,4.6306,4.6369,4.6243,4.6306,67200.0
2005-02-25 15:00:00,7.33,7.34,7.32,7.32,43200.0,4.6243,4.6306,4.618,4.618,43200.0
2005-02-25 15:10:00,7.32,7.34,7.32,7.33,73600.0,4.618,4.6306,4.618,4.6243,73600.0
2005-02-25 15:20:00,7.33,7.33,7.31,7.31,68000.0,4.6243,4.6243,4.6117,4.6117,68000.0
2005-02-25 15:30:00,7.31,7.34,7.31,7.33,259200.0,4.6117,4.6306,4.6117,4.6243,259200.0
2005-02-25 15:40:00,7.33,7.35,7.33,7.33,153600.0,4.6243,4.6369,4.6243,4.6243,153600.0
2005-02-25 15:50:00,7.33,7.34,7.31,7.34,168000.0,4.6243,4.6306,4.6117,4.6306,168000.0
2005-02-28 09:30:00,7.38,7.39,7.34,7.34,136800.0,4.6558,4.6621,4.6306,4.6306,136800.0
2005-02-28 09:40:00,7.34,7.38,7.34,7.37,168800.0,4.6306,4.6558,4.6306,4.6495,168800.0
2005-02-28 09:50:00,7.36,7.39,7.36,7.38,277600.0,4.6432,4.6621,4.6432,4.6558,277600.0
2005-02-28 10:00:00,7.38,7.39,7.38,7.38,56800.0,4.6558,4.6621,4.6558,4.6558,56800.0
2005-02-28 10:10:00,7.38,7.38,7.37,7.37,68800.0,4.6558,4.6558,4.6495,4.6495,68800.0
2005-02-28 10:20:00,7.37,7.39,7.37,7.38,49600.0,4.6495,4.6621,4.6495,4.6558,49600.0
2005-02-28 10:30:00,7.38,7.38,7.37,7.38,108000.0,4.6558,4.6558,4.6495,4.6558,108000.0
2005-02-28 10:40:00,7.37,7.38,7.36,7.37,52000.0,4.6495,4.6558,4.6432,4.6495,52000.0
2005-02-28 10:50:00,7.37,7.38,7.37,7.37,44000.0,4.6495,4.6558,4.6495,4.6495,44000.0
2005-02-28 11:00:00,7.37,7.37,7.36,7.36,68000.0,4.6495,4.6495,4.6432,4.6432,68000.0
2005-02-28 11:10:00,7.36,7.37,7.36,7.36,76800.0,4.6432,4.6495,4.6432,4.6432,76800.0
2005-02-28 11:20:00,7.36,7.37,7.34,7.35,70400.0,4.6432,4.6495,4.6306,4.6369,70400.0
2005-02-28 11:30:00,7.35,7.35,7.34,7.34,37600.0,4.6369,4.6369,4.6306,4.6306,37600.0
2005-02-28 11:40:00,7.34,7.34,7.34,7.34,103200.0,4.6306,4.6306,4.6306,4.6306,103200.0
2005-02-28 11:50:00,7.34,7.37,7.34,7.36,75200.0,4.6306,4.6495,4.6306,4.6432,75200.0
2005-02-28 12:00:00,7.36,7.36,7.32,7.32,92000.0,4.6432,4.6432,4.618,4.618,92000.0
2005-02-28 12:10:00,7.32,7.32,7.3,7.31,72800.0,4.618,4.618,4.6054,4.6117,72800.0
2005-02-28 12:20:00,7.31,7.31,7.29,7.29,73600.0,4.6117,4.6117,4.599,4.599,73600.0
2005-02-28 12:30:00,7.29,7.3,7.28,7.28,45600.0,4.599,4.6054,4.5927,4.5927,45600.0
2005-02-28 12:40:00,7.28,7.28,7.26,7.27,40800.0,4.5927,4.5927,4.5801,4.5864,40800.0
2005-02-28 12:50:00,7.27,7.27,7.26,7.26,44800.0,4.5864,4.5864,4.5801,4.5801,44800.0
2005-02-28 13:00:00,7.26,7.27,7.24,7.25,80800.0,4.5801,4.5864,4.5675,4.5738,80800.0
2005-02-28 13:10:00,7.24,7.25,7.23,7.25,27200.0,4.5675,4.5738,4.5612,4.5738,27200.0
2005-02-28 13:20:00,7.25,7.25,7.23,7.24,25600.0,4.5738,4.5738,4.5612,4.5675,25600.0
2005-02-28 13:30:00,7.24,7.25,7.22,7.22,50400.0,4.5675,4.5738,4.5549,4.5549,50400.0
2005-02-28 13:40:00,7.22,7.24,7.22,7.24,47200.0,4.5549,4.5675,4.5549,4.5675,47200.0
2005-02-28 13:50:00,7.24,7.24,7.23,7.24,29600.0,4.5675,4.5675,4.5612,4.5675,29600.0
2005-02-28 14:00:00,7.23,7.24,7.22,7.24,56800.0,4.5612,4.5675,4.5549,4.5675,56800.0
2005-02-28 14:10:00,7.24,7.25,7.23,7.23,27200.0,4.5675,4.5738,4.5612,4.5612,27200.0
2005-02-28 14:20:00,7.23,7.24,7.23,7.23,26400.0,4.5612,4.5675,4.5612,4.5612,26400.0
2005-02-28 14:30:00,7.23,7.23,7.23,7.23,22400.0,4.5612,4.5612,4.5612,4.5612,22400.0
2005-02-28 14:40:00,7.24,7.28,7.24,7.27,95200.0,4.5675,4.5927,4.5675,4.5864,95200.0
2005-02-28 14:50:00,7.27,7.29,7.27,7.28,60800.0,4.5864,4.599,4.5864,4.5927,60800.0
2005-02-28 15:00:00,7.28,7.3,7.28,7.29,69600.0,4.5927,4.6054,4.5927,4.599,69600.0
2005-02-28 15:10:00,7.3,7.32,7.3,7.31,176000.0,4.6054,4.618,4.6054,4.6117,176000.0
2005-02-28 15:20:00,7.31,7.31,7.3,7.3,62400.0,4.6117,4.6117,4.6054,4.6054,62400.0
2005-02-28 15:30:00,7.3,7.31,7.3,7.31,319200.0,4.6054,4.6117,4.6054,4.6117,319200.0
2005-02-28 15:40:00,7.31,7.31,7.29,7.29,163200.0,4.6117,4.6117,4.599,4.599,163200.0
2005-02-28 15:50:00,7.29,7.31,7.29,7.31,320000.0,4.599,4.6117,4.599,4.6117,320000.0
2005-03-01 09:30:00,7.34,7.35,7.3,7.32,139200.0,4.6306,4.6369,4.6054,4.618,139200.0
2005-03-01 09:40:00,7.32,7.32,7.27,7.27,60800.0,4.618,4.618,4.5864,4.5864,60800.0
2005-03-01 09:50:00,7.26,7.3,7.26,7.26,56800.0,4.5801,4.6054,4.5801,4.5801,56800.0
2005-03-01 10:00:00,7.26,7.29,7.24,7.29,161600.0,4.5801,4.599,4.5675,4.599,161600.0
2005-03-01 10:10:00,7.28,7.3,7.26,7.27,87200.0,4.5927,4.6054,4.5801,4.5864,87200.0
2005-03-01 10:20:00,7.27,7.27,7.25,7.25,90400.0,4.5864,4.5864,4.5738,4.5738,90400.0
2005-03-01 10:30:00,7.25,7.27,7.25,7.25,84800.0,4.5738,4.5864,4.5738,4.5738,84800.0
2005-03-01 10:40:00,7.26,7.28,7.25,7.25,75200.0,4.5801,4.5927,4.5738,4.5738,75200.0
2005-03-01 10:50:00,7.25,7.25,7.24,7.24,19200.0,4.5738,4.5738,4.5675,4.5675,19200.0
2005-03-01 11:00:00,7.25,7.25,7.21,7.21,67200.0,4.5738,4.5738,4.5486,4.5486,67200.0
2005-03-01 11:10:00,7.21,7.22,7.2,7.22,45600.0,4.5486,4.5549,4.5423,4.5549,45600.0
2005-03-01 11:20:00,7.22,7.22,7.2,7.21,150400.0,4.5549,4.5549,4.5423,4.5486,150400.0
2005-03-01 11:30:00,7.21,7.24,7.21,7.22,88000.0,4.5486,4.5675,4.5486,4.5549,88000.0
2005-03-01 11:40:00,7.22,7.23,7.19,7.23,115200.0,4.5549,4.5612,4.536,4.5612,115200.0
2005-03-01 11:50:00,7.23,7.23,7.21,7.21,137600.0,4.5612,4.5612,4.5486,4.5486,137600.0
2005-03-01 12:00:00,7.21,7.23,7.21,7.22,88000.0,4.5486,4.5612,4.5486,4.5549,88000.0
2005-03-01 12:10:00,7.22,7.23,7.21,7.22,64800.0,4.5549,4.5612,4.5486,4.5549,64800.0
2005-03-01 12:20:00,7.22,7.22,7.22,7.22,59200.0,4.5549,4.5549,4.5549,4.5549,59200.0
2005-03-01 12:30:00,7.22,7.22,7.22,7.22,41600.0,4.5549,4.5549,4.5549,4.5549,41600.0
2005-03-01 12:40:00,7.22,7.23,7.22,7.22,47200.0,4.5549,4.5612,4.5549,4.5549,47200.0
2005-03-01 12:50:00,7.23,7.23,7.22,7.22,58400.0,4.5612,4.5612,4.5549,4.5549,58400.0
2005-03-01 13:00:00,7.22,7.22,7.22,7.22,22400.0,4.5549,4.5549,4.5549,4.5549,22400.0
2005-03-01 13:10:00,7.22,7.22,7.21,7.22,250400.0,4.5549,4.5549,4.5486,4.5549,250400.0
2005-03-01 13:20:00,7.22,7.22,7.21,7.21,52000.0,4.5549,4.5549,4.5486,4.5486,52000.0
2005-03-01 13:30:00,7.21,7.23,7.21,7.22,47200.0,4.5486,4.5612,4.5486,4.5549,47200.0
2005-03-01 13:40:00,7.22,7.23,7.22,7.22,117600.0,4.5549,4.5612,4.5549,4.5549,117600.0
2005-03-01 13:50:00,7.22,7.24,7.22,7.22,138400.0,4.5549,4.5675,4.5549,4.5549,138400.0
2005-03-01 14:00:00,7.22,7.24,7.22,7.22,75200.0,4.5549,4.5675,4.5549,4.5549,75200.0
2005-03-01 14:10:00,7.22,7.24,7.22,7.22,68000.0,4.5549,4.5675,4.5549,4.5549,68000.0
2005-03-01 14:20:00,7.23,7.23,7.22,7.22,120000.0,4.5612,4.5612,4.5549,4.5549,120000.0
2005-03-01 14:30:00,7.22,7.22,7.21,7.21,197600.0,4.5549,4.5549,4.5486,4.5486,197600.0
2005-03-01 14:40:00,7.21,7.21,7.21,7.21,75200.0,4.5486,4.5486,4.5486,4.5486,75200.0
2005-03-01 14:50:00,7.21,7.22,7.21,7.22,81600.0,4.5486,4.5549,4.5486,4.5549,81600.0
2005-03-01 15:00:00,7.22,7.22,7.21,7.22,162400.0,4.5549,4.5549,4.5486,4.5549,162400.0
2005-03-01 15:10:00,7.22,7.22,7.21,7.22,403200.0,4.5549,4.5549,4.5486,4.5549,403200.0
2005-03-01 15:20:00,7.22,7.23,7.21,7.23,116800.0,4.5549,4.5612,4.5486,4.5612,116800.0
2005-03-01 15:30:00,7.23,7.23,7.2,7.21,380000.0,4.5612,4.5612,4.5423,4.5486,380000.0
2005-03-01 15:40:00,7.21,7.22,7.2,7.21,333600.0,4.5486,4.5549,4.5423,4.5486,333600.0
2005-03-01 15:50:00,7.21,7.22,7.19,7.2,645600.0,4.5486,4.5549,4.536,4.5423,645600.0
2005-03-02 09:30:00,7.16,7.2,7.16,7.2,82400.0,4.517,4.5423,4.517,4.5423,82400.0
2005-03-02 09:40:00,7.2,7.2,7.19,7.2,28000.0,4.5423,4.5423,4.536,4.5423,28000.0
2005-03-02 09:50:00,7.2,7.2,7.18,7.18,64800.0,4.5423,4.5423,4.5297,4.5297,64800.0
2005-03-02 10:00:00,7.18,7.18,7.16,7.18,108800.0,4.5297,4.5297,4.517,4.5297,108800.0
2005-03-02 10:10:00,7.17,7.18,7.14,7.14,100800.0,4.5233,4.5297,4.5044,4.5044,100800.0
2005-03-02 10:20:00,7.14,7.16,7.14,7.15,212000.0,4.5044,4.517,4.5044,4.5107,212000.0
2005-03-02 10:30:00,7.15,7.16,7.15,7.16,82400.0,4.5107,4.517,4.5107,4.517,82400.0
2005-03-02 10:40:00,7.16,7.16,7.15,7.15,44000.0,4.517,4.517,4.5107,4.5107,44000.0
2005-03-02 10:50:00,7.15,7.17,7.15,7.16,110400.0,4.5107,4.5233,4.5107,4.517,110400.0
2005-03-02 11:00:00,7.16,7.17,7.15,7.17,103200.0,4.517,4.5233,4.5107,4.5233,103200.0
2005-03-02 11:10:00,7.17,7.24,7.17,7.22,125600.0,4.5233,4.5675,4.5233,4.5549,125600.0
2005-03-02 11:20:00,7.22,7.22,7.19,7.22,197600.0,4.5549,4.5549,4.536,4.5549,197600.0
2005-03-02 11:30:00,7.22,7.22,7.21,7.21,32000.0,4.5549,4.5549,4.5486,4.5486,32000.0
2005-03-02 11:40:00,7.21,7.24,7.2,7.23,128000.0,4.5486,4.5675,4.5423,4.5612,128000.0
2005-03-02 11:50:00,7.22,7.23,7.22,7.23,124000.0,4.5549,4.5612,4.5549,4.5612,124000.0
2005-03-02 12:00:00,7.23,7.24,7.23,7.24,131200.0,4.5612,4.5675,4.5612,4.5675,131200.0
2005-03-02 12:10:00,7.24,7.24,7.24,7.24,24000.0,4.5675,4.5675,4.5675,4.5675,24000.0
2005-03-02 12:20:00,7.24,7.24,7.24,7.24,24800.0,4.5675,4.5675,4.5675,4.5675,24800.0
2005-03-02 12:30:00,7.24,7.24,7.23,7.23,101600.0,4.5675,4.5675,4.5612,4.5612,101600.0
2005-03-02 12:40:00,7.23,7.26,7.23,7.26,108000.0,4.5612,4.5801,4.5612,4.5801,108000.0
2005-03-02 12:50:00,7.25,7.26,7.23,7.26,250400.0,4.5738,4.5801,4.5612,4.5801,250400.0
2005-03-02 13:00:00,7.26,7.29,7.24,7.28,133600.0,4.5801,4.599,4.5675,4.5927,133600.0
2005-03-02 13:10:00,7.27,7.29,7.27,7.28,52000.0,4.5864,4.599,4.5864,4.5927,52000.0
2005-03-02 13:20:00,7.28,7.3,7.28,7.3,36800.0,4.5927,4.6054,4.5927,4.6054,36800.0
2005-03-02 13:30:00,7.3,7.31,7.25,7.31,202400.0,4.6054,4.6117,4.5738,4.6117,202400.0
2005-03-02 13:40:00,7.31,7.31,7.28,7.28,105600.0,4.6117,4.6117,4.5927,4.5927,105600.0
2005-03-02 13:50:00,7.27,7.27,7.25,7.27,109600.0,4.5864,4.5864,4.5738,4.5864,109600.0
2005-03-02 14:00:00,7.27,7.28,7.26,7.27,451200.0,4.5864,4.5927,4.5801,4.5864,451200.0
2005-03-02 14:10:00,7.27,7.27,7.24,7.25,287200.0,4.5864,4.5864,4.5675,4.5738,287200.0
2005-03-02 14:20:00,7.26,7.26,7.24,7.26,87200.0,4.5801,4.5801,4.5675,4.5801,87200.0
2005-03-02 14:30:00,7.26,7.27,7.23,7.25,120000.0,4.5801,4.5864,4.5612,4.5738,120000.0
2005-03-02 14:40:00,7.25,7.26,7.24,7.26,93600.0,4.5738,4.5801,4.5675,4.5801,93600.0
2005-03-02 14:50:00,7.26,7.27,7.25,7.25,212000.0,4.5801,4.5864,4.5738,4.5738,212000.0
2005-03-02 15:00:00,7.25,7.26,7.24,7.26,72000.0,4.5738,4.5801,4.5675,4.5801,72000.0
2005-03-02 15:10:00,7.26,7.26,7.25,7.25,132000.0,4.5801,4.5801,4.5738,4.5738,132000.0
2005-03-02 15:20:00,7.25,7.27,7.25,7.27,248000.0,4.5738,4.5864,4.5738,4.5864,248000.0
2005-03-02 15:30:00,7.27,7.27,7.26,7.26,31200.0,4.5864,4.5864,4.5801,4.5801,31200.0
2005-03-02 15:40:00,7.26,7.27,7.25,7.27,105600.0,4.5801,4.5864,4.5738,4.5864,105600.0
2005-03-02 15:50:00,7.27,7.29,7.26,7.28,456000.0,4.5864,4.599,4.5801,4.5927,456000.0
2005-03-03 09:30:00,7.29,7.32,7.25,7.3,175200.0,4.599,4.618,4.5738,4.6054,175200.0
2005-03-03 09:40:00,7.3,7.3,7.26,7.27,133600.0,4.6054,4.6054,4.5801,4.5864,133600.0
2005-03-03 09:50:00,7.26,7.28,7.26,7.27,74400.0,4.5801,4.5927,4.5801,4.5864,74400.0
2005-03-03 10:00:00,7.27,7.29,7.26,7.28,127200.0,4.5864,4.599,4.5801,4.5927,127200.0
2005-03-03 10:10:00,7.28,7.33,7.28,7.32,140800.0,4.5927,4.6243,4.5927,4.618,140800.0
2005-03-03 10:20:00,7.32,7.33,7.25,7.26,153600.0,4.618,4.6243,4.5738,4.5801,153600.0
2005-03-03 10:30:00,7.25,7.26,7.25,7.26,206400.0,4.5738,4.5801,4.5738,4.5801,206400.0
2005-03-03 10:40:00,7.26,7.26,7.25,7.25,48000.0,4.5801,4.5801,4.5738,4.5738,48000.0
2005-03-03 10:50:00,7.25,7.25,7.24,7.25,63200.0,4.5738,4.5738,4.5675,4.5738,63200.0
2005-03-03 11:00:00,7.25,7.25,7.22,7.22,393600.0,4.5738,4.5738,4.5549,4.5549,393600.0
2005-03-03 11:10:00,7.22,7.22,7.22,7.22,10400.0,4.5549,4.5549,4.5549,4.5549,10400.0
2005-03-03 11:20:00,7.22,7.22,7.2,7.21,163200.0,4.5549,4.5549,4.5423,4.5486,163200.0
2005-03-03 11:30:00,7.21,7.22,7.2,7.2,33600.0,4.5486,4.5549,4.5423,4.5423,33600.0
2005-03-03 11:40:00,7.2,7.22,7.16,7.16,133600.0,4.5423,4.5549,4.517,4.517,133600.0
2005-03-03 11:50:00,7.16,7.19,7.16,7.18,308800.0,4.517,4.536,4.517,4.5297,308800.0
2005-03-03 12:00:00,7.18,7.18,7.16,7.16,240000.0,4.5297,4.5297,4.517,4.517,240000.0
2005-03-03 12:10:00,7.17,7.19,7.16,7.18,145600.0,4.5233,4.536,4.517,4.5297,145600.0
2005-03-03 12:20:00,7.18,7.2,7.17,7.18,114400.0,4.5297,4.5423,4.5233,4.5297,114400.0
2005-03-03 12:30:00,7.19,7.2,7.17,7.19,152800.0,4.536,4.5423,4.5233,4.536,152800.0
2005-03-03 12:40:00,7.19,7.19,7.18,7.18,145600.0,4.536,4.536,4.5297,4.5297,145600.0
2005-03-03 12:50:00,7.18,7.2,7.18,7.2,22400.0,4.5297,4.5423,4.5297,4.5423,22400.0
2005-03-03 13:00:00,7.2,7.21,7.19,7.21,76000.0,4.5423,4.5486,4.536,4.5486,76000.0
2005-03-03 13:10:00,7.21,7.23,7.21,7.21,24000.0,4.5486,4.5612,4.5486,4.5486,24000.0
2005-03-03 13:20:00,7.21,7.22,7.2,7.21,31200.0,4.5486,4.5549,4.5423,4.5486,31200.0
2005-03-03 13:30:00,7.22,7.24,7.22,7.24,43200.0,4.5549,4.5675,4.5549,4.5675,43200.0
2005-03-03 13:40:00,7.23,7.24,7.23,7.24,32000.0,4.5612,4.5675,4.5612,4.5675,32000.0
2005-03-03 13:50:00,7.24,7.26,7.24,7.26,208800.0,4.5675,4.5801,4.5675,4.5801,208800.0
2005-03-03 14:00:00,7.26,7.26,7.24,7.24,64800.0,4.5801,4.5801,4.5675,4.5675,64800.0
2005-03-03 14:10:00,7.23,7.23,7.2,7.21,124800.0,4.5612,4.5612,4.5423,4.5486,124800.0
2005-03-03 14:20:00,7.2,7.23,7.19,7.22,188800.0,4.5423,4.5612,4.536,4.5549,188800.0
2005-03-03 14:30:00,7.23,7.23,7.21,7.21,37600.0,4.5612,4.5612,4.5486,4.5486,37600.0
2005-03-03 14:40:00,7.22,7.23,7.2,7.21,90400.0,4.5549,4.5612,4.5423,4.5486,90400.0
2005-03-03 14:50:00,7.21,7.23,7.2,7.22,45600.0,4.5486,4.5612,4.5423,4.5549,45600.0
2005-03-03 15:00:00,7.23,7.23,7.22,7.22,19200.0,4.5612,4.5612,4.5549,4.5549,19200.0
2005-03-03 15:10:00,7.23,7.23,7.21,7.22,104000.0,4.5612,4.5612,4.5486,4.5549,104000.0
2005-03-03 15:20:00,7.22,7.23,7.22,7.23,7200.0,4.5549,4.5612,4.5549,4.5612,7200.0
2005-03-03 15:30:00,7.23,7.23,7.22,7.23,34400.0,4.5612,4.5612,4.5549,4.5612,34400.0
2005-03-03 15:40:00,7.23,7.23,7.21,7.21,152800.0,4.5612,4.5612,4.5486,4.5486,152800.0
2005-03-03 15:50:00,7.22,7.23,7.21,7.22,766400.0,4.5549,4.5612,4.5486,4.5549,766400.0
2005-03-04 09:30:00,7.25,7.32,7.25,7.3,151200.0,4.5738,4.618,4.5738,4.6054,151200.0
2005-03-04 09:40:00,7.3,7.3,7.27,7.27,72800.0,4.6054,4.6054,4.5864,4.5864,72800.0
2005-03-04 09:50:00,7.28,7.3,7.27,7.29,70400.0,4.5927,4.6054,4.5864,4.599,70400.0
2005-03-04 10:00:00,7.3,7.36,7.29,7.36,94400.0,4.6054,4.6432,4.599,4.6432,94400.0
2005-03-04 10:10:00,7.36,7.37,7.35,7.36,81600.0,4.6432,4.6495,4.6369,4.6432,81600.0
2005-03-04 10:20:00,7.36,7.4,7.36,7.37,176800.0,4.6432,4.6684,4.6432,4.6495,176800.0
2005-03-04 10:30:00,7.37,7.38,7.32,7.34,80000.0,4.6495,4.6558,4.618,4.6306,80000.0
2005-03-04 10:40:00,7.34,7.34,7.33,7.33,20000.0,4.6306,4.6306,4.6243,4.6243,20000.0
2005-03-04 10:50:00,7.34,7.34,7.29,7.3,59200.0,4.6306,4.6306,4.599,4.6054,59200.0
2005-03-04 11:00:00,7.31,7.32,7.3,7.3,40800.0,4.6117,4.618,4.6054,4.6054,40800.0
2005-03-04 11:10:00,7.31,7.31,7.3,7.31,39200.0,4.6117,4.6117,4.6054,4.6117,39200.0
2005-03-04 11:20:00,7.31,7.32,7.31,7.31,32000.0,4.6117,4.618,4.6117,4.6117,32000.0
2005-03-04 11:30:00,7.31,7.31,7.3,7.31,26400.0,4.6117,4.6117,4.6054,4.6117,26400.0
2005-03-04 11:40:00,7.31,7.31,7.29,7.29,12000.0,4.6117,4.6117,4.599,4.599,12000.0
2005-03-04 11:50:00,7.3,7.31,7.3,7.3,36800.0,4.6054,4.6117,4.6054,4.6054,36800.0
2005-03-04 12:00:00,7.3,7.3,7.29,7.29,35200.0,4.6054,4.6054,4.599,4.599,35200.0
2005-03-04 12:10:00,7.29,7.3,7.29,7.29,36800.0,4.599,4.6054,4.599,4.599,36800.0
2005-03-04 12:20:00,7.29,7.29,7.28,7.28,20800.0,4.599,4.599,4.5927,4.5927,20800.0
2005-03-04 12:30:00,7.28,7.29,7.27,7.29,76000.0,4.5927,4.599,4.5864,4.599,76000.0
2005-03-04 12:40:00,7.29,7.3,7.29,7.3,60800.0,4.599,4.6054,4.599,4.6054,60800.0
2005-03-04 12:50:00,7.31,7.33,7.31,7.32,37600.0,4.6117,4.6243,4.6117,4.618,37600.0
2005-03-04 13:00:00,7.31,7.32,7.3,7.3,14400.0,4.6117,4.618,4.6054,4.6054,14400.0
2005-03-04 13:10:00,7.3,7.3,7.28,7.28,16800.0,4.6054,4.6054,4.5927,4.5927,16800.0
2005-03-04 13:20:00,7.28,7.28,7.26,7.27,52000.0,4.5927,4.5927,4.5801,4.5864,52000.0
2005-03-04 13:30:00,7.26,7.27,7.25,7.25,45600.0,4.5801,4.5864,4.5738,4.5738,45600.0
2005-03-04 13:40:00,7.25,7.26,7.24,7.25,51200.0,4.5738,4.5801,4.5675,4.5738,51200.0
2005-03-04 13:50:00,7.26,7.29,7.26,7.29,44000.0,4.5801,4.599,4.5801,4.599,44000.0
2005-03-04 14:00:00,7.29,7.31,7.29,7.3,32000.0,4.599,4.6117,4.599,4.6054,32000.0
2005-03-04 14:10:00,7.3,7.32,7.29,7.31,101600.0,4.6054,4.618,4.599,4.6117,101600.0
2005-03-04 14:20:00,7.31,7.32,7.31,7.31,50400.0,4.6117,4.618,4.6117,4.6117,50400.0
2005-03-04 14:30:00,7.31,7.31,7.29,7.3,64800.0,4.6117,4.6117,4.599,4.6054,64800.0
2005-03-04 14:40:00,7.3,7.31,7.3,7.31,43200.0,4.6054,4.6117,4.6054,4.6117,43200.0
2005-03-04 14:50:00,7.31,7.32,7.3,7.3,70400.0,4.6117,4.618,4.6054,4.6054,70400.0
2005-03-04 15:00:00,7.3,7.31,7.3,7.3,38400.0,4.6054,4.6117,4.6054,4.6054,38400.0
2005-03-04 15:10:00,7.3,7.3,7.29,7.29,55200.0,4.6054,4.6054,4.599,4.599,55200.0
2005-03-04 15:20:00,7.29,7.29,7.28,7.29,30400.0,4.599,4.599,4.5927,4.599,30400.0
2005-03-04 15:30:00,7.28,7.28,7.27,7.27,109600.0,4.5927,4.5927,4.5864,4.5864,109600.0
2005-03-04 15:40:00,7.27,7.27,7.24,7.25,240800.0,4.5864,4.5864,4.5675,4.5738,240800.0
2005-03-04 15:50:00,7.25,7.26,7.25,7.25,155200.0,4.5738,4.5801,4.5738,4.5738,155200.0
2005-03-07 09:30:00,7.24,7.28,7.23,7.26,105600.0,4.5675,4.5927,4.5612,4.5801,105600.0
2005-03-07 09:40:00,7.27,7.32,7.26,7.31,109600.0,4.5864,4.618,4.5801,4.6117,109600.0
2005-03-07 09:50:00,7.3,7.36,7.3,7.36,64800.0,4.6054,4.6432,4.6054,4.6432,64800.0
2005-03-07 10:00:00,7.36,7.49,7.35,7.38,120800.0,4.6432,4.7252,4.6369,4.6558,120800.0
2005-03-07 10:10:00,7.38,7.4,7.35,7.36,95200.0,4.6558,4.6684,4.6369,4.6432,95200.0
2005-03-07 10:20:00,7.36,7.37,7.35,7.36,107200.0,4.6432,4.6495,4.6369,4.6432,107200.0
2005-03-07 10:30:00,7.37,7.38,7.35,7.35,68000.0,4.6495,4.6558,4.6369,4.6369,68000.0
2005-03-07 10:40:00,7.35,7.4,7.35,7.37,40800.0,4.6369,4.6684,4.6369,4.6495,40800.0
2005-03-07 10:50:00,7.37,7.37,7.35,7.35,51200.0,4.6495,4.6495,4.6369,4.6369,51200.0
2005-03-07 11:00:00,7.35,7.37,7.35,7.36,36000.0,4.6369,4.6495,4.6369,4.6432,36000.0
2005-03-07 11:10:00,7.36,7.38,7.36,7.36,39200.0,4.6432,4.6558,4.6432,4.6432,39200.0
2005-03-07 11:20:00,7.36,7.39,7.36,7.39,34400.0,4.6432,4.6621,4.6432,4.6621,34400.0
2005-03-07 11:30:00,7.38,7.4,7.38,7.4,51200.0,4.6558,4.6684,4.6558,4.6684,51200.0
2005-03-07 11:40:00,7.4,7.41,7.39,7.39,45600.0,4.6684,4.6748,4.6621,4.6621,45600.0
2005-03-07 11:50:00,7.4,7.4,7.37,7.37,52800.0,4.6684,4.6684,4.6495,4.6495,52800.0
2005-03-07 12:00:00,7.36,7.38,7.35,7.36,32000.0,4.6432,4.6558,4.6369,4.6432,32000.0
2005-03-07 12:10:00,7.37,7.38,7.37,7.37,27200.0,4.6495,4.6558,4.6495,4.6495,27200.0
2005-03-07 12:20:00,7.37,7.38,7.37,7.37,44800.0,4.6495,4.6558,4.6495,4.6495,44800.0
2005-03-07 12:30:00,7.37,7.37,7.35,7.36,40000.0,4.6495,4.6495,4.6369,4.6432,40000.0
2005-03-07 12:40:00,7.35,7.35,7.34,7.34,17600.0,4.6369,4.6369,4.6306,4.6306,17600.0
2005-03-07 12:50:00,7.34,7.34,7.33,7.33,25600.0,4.6306,4.6306,4.6243,4.6243,25600.0
2005-03-07 13:00:00,7.33,7.34,7.33,7.33,60000.0,4.6243,4.6306,4.6243,4.6243,60000.0
2005-03-07 13:10:00,7.33,7.33,7.32,7.32,88000.0,4.6243,4.6243,4.618,4.618,88000.0
2005-03-07 13:20:00,7.32,7.32,7.32,7.32,30400.0,4.618,4.618,4.618,4.618,30400.0
2005-03-07 13:30:00,7.32,7.33,7.32,7.33,15200.0,4.618,4.6243,4.618,4.6243,15200.0
2005-03-07 13:40:00,7.33,7.33,7.32,7.32,18400.0,4.6243,4.6243,4.618,4.618,18400.0
2005-03-07 13:50:00,7.32,7.34,7.32,7.33,32000.0,4.618,4.6306,4.618,4.6243,32000.0
2005-03-07 14:00:00,7.34,7.36,7.33,7.35,67200.0,4.6306,4.6432,4.6243,4.6369,67200.0
2005-03-07 14:10:00,7.35,7.36,7.34,7.34,41600.0,4.6369,4.6432,4.6306,4.6306,41600.0
2005-03-07 14:20:00,7.34,7.35,7.3,7.31,37600.0,4.6306,4.6369,4.6054,4.6117,37600.0
2005-03-07 14:30:00,7.31,7.33,7.31,7.31,60000.0,4.6117,4.6243,4.6117,4.6117,60000.0
2005-03-07 14:40:00,7.32,7.33,7.32,7.32,28000.0,4.618,4.6243,4.618,4.618,28000.0
2005-03-07 14:50:00,7.32,7.33,7.31,7.33,18400.0,4.618,4.6243,4.6117,4.6243,18400.0
2005-03-07 15:00:00,7.33,7.33,7.32,7.33,40000.0,4.6243,4.6243,4.618,4.6243,40000.0
2005-03-07 15:10:00,7.33,7.33,7.31,7.31,19200.0,4.6243,4.6243,4.6117,4.6117,19200.0
2005-03-07 15:20:00,7.31,7.33,7.31,7.32,112800.0,4.6117,4.6243,4.6117,4.618,112800.0
2005-03-07 15:30:00,7.32,7.32,7.31,7.31,40000.0,4.618,4.618,4.6117,4.6117,40000.0
2005-03-07 15:40:00,7.31,7.32,7.31,7.32,62400.0,4.6117,4.618,4.6117,4.618,62400.0
2005-03-07 15:50:00,7.32,7.33,7.32,7.33,199200.0,4.618,4.6243,4.618,4.6243,199200.0
2005-03-08 09:30:00,7.32,7.38,7.3,7.33,104800.0,4.618,4.6558,4.6054,4.6243,104800.0
2005-03-08 09:40:00,7.33,7.38,7.33,7.35,79200.0,4.6243,4.6558,4.6243,4.6369,79200.0
2005-03-08 09:50:00,7.35,7.36,7.34,7.35,130400.0,4.6369,4.6432,4.6306,4.6369,130400.0
2005-03-08 10:00:00,7.35,7.37,7.34,7.37,194400.0,4.6369,4.6495,4.6306,4.6495,194400.0
2005-03-08 10:10:00,7.37,7.43,7.37,7.43,153600.0,4.6495,4.6874,4.6495,4.6874,153600.0
2005-03-08 10:20:00,7.42,7.43,7.42,7.43,118400.0,4.6811,4.6874,4.6811,4.6874,118400.0
2005-03-08 10:30:00,7.42,7.43,7.42,7.42,92800.0,4.6811,4.6874,4.6811,4.6811,92800.0
2005-03-08 10:40:00,7.42,7.44,7.42,7.43,64000.0,4.6811,4.6937,4.6811,4.6874,64000.0
2005-03-08 10:50:00,7.43,7.43,7.36,7.43,174400.0,4.6874,4.6874,4.6432,4.6874,174400.0
2005-03-08 11:00:00,7.43,7.44,7.42,7.44,192000.0,4.6874,4.6937,4.6811,4.6937,192000.0
2005-03-08 11:10:00,7.44,7.45,7.43,7.44,92000.0,4.6937,4.7,4.6874,4.6937,92000.0
2005-03-08 11:20:00,7.44,7.45,7.43,7.44,99200.0,4.6937,4.7,4.6874,4.6937,99200.0
2005-03-08 11:30:00,7.44,7.45,7.43,7.45,75200.0,4.6937,4.7,4.6874,4.7,75200.0
2005-03-08 11:40:00,7.45,7.46,7.45,7.46,62400.0,4.7,4.7063,4.7,4.7063,62400.0
2005-03-08 11:50:00,7.46,7.47,7.45,7.45,104800.0,4.7063,4.7126,4.7,4.7,104800.0
2005-03-08 12:00:00,7.45,7.46,7.43,7.45,84000.0,4.7,4.7063,4.6874,4.7,84000.0
2005-03-08 12:10:00,7.45,7.46,7.43,7.46,59200.0,4.7,4.7063,4.6874,4.7063,59200.0
2005-03-08 12:20:00,7.46,7.48,7.46,7.48,48000.0,4.7063,4.7189,4.7063,4.7189,48000.0
2005-03-08 12:30:00,7.48,7.48,7.47,7.48,76000.0,4.7189,4.7189,4.7126,4.7189,76000.0
2005-03-08 12:40:00,7.48,7.48,7.46,7.46,60000.0,4.7189,4.7189,4.7063,4.7063,60000.0
2005-03-08 12:50:00,7.46,7.46,7.45,7.45,52000.0,4.7063,4.7063,4.7,4.7,52000.0
2005-03-08 13:00:00,7.45,7.48,7.45,7.47,126400.0,4.7,4.7189,4.7,4.7126,126400.0
2005-03-08 13:10:00,7.47,7.48,7.47,7.48,39200.0,4.7126,4.7189,4.7126,4.7189,39200.0
2005-03-08 13:20:00,7.48,7.48,7.46,7.46,62400.0,4.7189,4.7189,4.7063,4.7063,62400.0
2005-03-08 13:30:00,7.46,7.47,7.45,7.46,57600.0,4.7063,4.7126,4.7,4.7063,57600.0
2005-03-08 13:40:00,7.46,7.47,7.43,7.43,53600.0,4.7063,4.7126,4.6874,4.6874,53600.0
2005-03-08 13:50:00,7.43,7.44,7.42,7.43,138400.0,4.6874,4.6937,4.6811,4.6874,138400.0
2005-03-08 14:00:00,7.43,7.45,7.43,7.45,57600.0,4.6874,4.7,4.6874,4.7,57600.0
2005-03-08 14:10:00,7.44,7.46,7.44,7.45,129600.0,4.6937,4.7063,4.6937,4.7,129600.0
2005-03-08 14:20:00,7.45,7.46,7.45,7.46,67200.0,4.7,4.7063,4.7,4.7063,67200.0
2005-03-08 14:30:00,7.46,7.46,7.43,7.44,86400.0,4.7063,4.7063,4.6874,4.6937,86400.0
2005-03-08 14:40:00,7.44,7.45,7.43,7.43,75200.0,4.6937,4.7,4.6874,4.6874,75200.0
2005-03-08 14:50:00,7.43,7.44,7.43,7.43,142400.0,4.6874,4.6937,4.6874,4.6874,142400.0
2005-03-08 15:00:00,7.43,7.45,7.43,7.43,87200.0,4.6874,4.7,4.6874,4.6874,87200.0
2005-03-08 15:10:00,7.43,7.43,7.43,7.43,68800.0,4.6874,4.6874,4.6874,4.6874,68800.0
2005-03-08 15:20:00,7.43,7.43,7.42,7.43,72800.0,4.6874,4.6874,4.6811,4.6874,72800.0
2005-03-08 15:30:00,7.42,7.42,7.41,7.41,145600.0,4.6811,4.6811,4.6748,4.6748,145600.0
2005-03-08 15:40:00,7.41,7.44,7.41,7.44,182400.0,4.6748,4.6937,4.6748,4.6937,182400.0
2005-03-08 15:50:00,7.44,7.45,7.44,7.45,242400.0,4.6937,4.7,4.6937,4.7,242400.0
2005-03-09 09:30:00,7.43,7.46,7.39,7.39,144000.0,4.6874,4.7063,4.6621,4.6621,144000.0
2005-03-09 09:40:00,7.4,7.4,7.38,7.39,72000.0,4.6684,4.6684,4.6558,4.6621,72000.0
2005-03-09 09:50:00,7.39,7.42,7.39,7.4,57600.0,4.6621,4.6811,4.6621,4.6684,57600.0
2005-03-09 10:00:00,7.4,7.41,7.37,7.37,56800.0,4.6684,4.6748,4.6495,4.6495,56800.0
2005-03-09 10:10:00,7.37,7.41,7.37,7.41,52800.0,4.6495,4.6748,4.6495,4.6748,52800.0
2005-03-09 10:20:00,7.41,7.42,7.4,7.42,30400.0,4.6748,4.6811,4.6684,4.6811,30400.0
2005-03-09 10:30:00,7.42,7.45,7.42,7.43,62400.0,4.6811,4.7,4.6811,4.6874,62400.0
2005-03-09 10:40:00,7.43,7.45,7.42,7.45,83200.0,4.6874,4.7,4.6811,4.7,83200.0
2005-03-09 10:50:00,7.45,7.45,7.44,7.45,28800.0,4.7,4.7,4.6937,4.7,28800.0
2005-03-09 11:00:00,7.45,7.45,7.43,7.43,28000.0,4.7,4.7,4.6874,4.6874,28000.0
2005-03-09 11:10:00,7.43,7.43,7.41,7.41,27200.0,4.6874,4.6874,4.6748,4.6748,27200.0
2005-03-09 11:20:00,7.42,7.43,7.42,7.42,44000.0,4.6811,4.6874,4.6811,4.6811,44000.0
2005-03-09 11:30:00,7.43,7.43,7.42,7.42,33600.0,4.6874,4.6874,4.6811,4.6811,33600.0
2005-03-09 11:40:00,7.41,7.42,7.41,7.41,19200.0,4.6748,4.6811,4.6748,4.6748,19200.0
2005-03-09 11:50:00,7.41,7.41,7.41,7.41,60800.0,4.6748,4.6748,4.6748,4.6748,60800.0
2005-03-09 12:00:00,7.41,7.41,7.39,7.39,36000.0,4.6748,4.6748,4.6621,4.6621,36000.0
2005-03-09 12:10:00,7.39,7.4,7.37,7.38,39200.0,4.6621,4.6684,4.6495,4.6558,39200.0
2005-03-09 12:20:00,7.38,7.38,7.37,7.37,16800.0,4.6558,4.6558,4.6495,4.6495,16800.0
2005-03-09 12:30:00,7.37,7.38,7.37,7.38,16000.0,4.6495,4.6558,4.6495,4.6558,16000.0
2005-03-09 12:40:00,7.38,7.38,7.37,7.38,5600.0,4.6558,4.6558,4.6495,4.6558,5600.0
2005-03-09 12:50:00,7.38,7.38,7.35,7.35,40000.0,4.6558,4.6558,4.6369,4.6369,40000.0
2005-03-09 13:00:00,7.35,7.37,7.35,7.35,34400.0,4.6369,4.6495,4.6369,4.6369,34400.0
2005-03-09 13:10:00,7.36,7.37,7.36,7.37,12000.0,4.6432,4.6495,4.6432,4.6495,12000.0
2005-03-09 13:20:00,7.37,7.37,7.36,7.37,10400.0,4.6495,4.6495,4.6432,4.6495,10400.0
2005-03-09 13:30:00,7.37,7.37,7.36,7.37,18400.0,4.6495,4.6495,4.6432,4.6495,18400.0
2005-03-09 13:40:00,7.37,7.37,7.37,7.37,11200.0,4.6495,4.6495,4.6495,4.6495,11200.0
2005-03-09 13:50:00,7.37,7.39,7.37,7.39,39200.0,4.6495,4.6621,4.6495,4.6621,39200.0
2005-03-09 14:00:00,7.4,7.41,7.4,7.4,38400.0,4.6684,4.6748,4.6684,4.6684,38400.0
2005-03-09 14:10:00,7.4,7.4,7.4,7.4,10400.0,4.6684,4.6684,4.6684,4.6684,10400.0
2005-03-09 14:20:00,7.4,7.4,7.38,7.39,39200.0,4.6684,4.6684,4.6558,4.6621,39200.0
2005-03-09 14:30:00,7.39,7.4,7.39,7.39,44000.0,4.6621,4.6684,4.6621,4.6621,44000.0
2005-03-09 14:40:00,7.39,7.41,7.39,7.39,25600.0,4.6621,4.6748,4.6621,4.6621,25600.0
2005-03-09 14:50:00,7.39,7.39,7.38,7.38,17600.0,4.6621,4.6621,4.6558,4.6558,17600.0
2005-03-09 15:00:00,7.38,7.38,7.36,7.36,32800.0,4.6558,4.6558,4.6432,4.6432,32800.0
2005-03-09 15:10:00,7.37,7.37,7.35,7.36,83200.0,4.6495,4.6495,4.6369,4.6432,83200.0
2005-03-09 15:20:00,7.37,7.38,7.37,7.38,30400.0,4.6495,4.6558,4.6495,4.6558,30400.0
2005-03-09 15:30:00,7.38,7.38,7.36,7.36,43200.0,4.6558,4.6558,4.6432,4.6432,43200.0
2005-03-09 15:40:00,7.36,7.36,7.33,7.33,171200.0,4.6432,4.6432,4.6243,4.6243,171200.0
2005-03-09 15:50:00,7.33,7.35,7.32,7.34,184000.0,4.6243,4.6369,4.618,4.6306,184000.0
2005-03-10 09:30:00,7.32,7.36,7.32,7.32,112000.0,4.618,4.6432,4.618,4.618,112000.0
2005-03-10 09:40:00,7.32,7.33,7.3,7.3,164800.0,4.618,4.6243,4.6054,4.6054,164800.0
2005-03-10 09:50:00,7.3,7.31,7.28,7.3,27200.0,4.6054,4.6117,4.5927,4.6054,27200.0
2005-03-10 10:00:00,7.29,7.3,7.27,7.27,43200.0,4.599,4.6054,4.5864,4.5864,43200.0
2005-03-10 10:10:00,7.27,7.28,7.24,7.24,93600.0,4.5864,4.5927,4.5675,4.5675,93600.0
2005-03-10 10:20:00,7.24,7.24,7.23,7.24,64000.0,4.5675,4.5675,4.5612,4.5675,64000.0
2005-03-10 10:30:00,7.24,7.25,7.22,7.25,91200.0,4.5675,4.5738,4.5549,4.5738,91200.0
2005-03-10 10:40:00,7.25,7.25,7.23,7.24,55200.0,4.5738,4.5738,4.5612,4.5675,55200.0
2005-03-10 10:50:00,7.25,7.26,7.25,7.26,38400.0,4.5738,4.5801,4.5738,4.5801,38400.0
2005-03-10 11:00:00,7.24,7.24,7.22,7.22,57600.0,4.5675,4.5675,4.5549,4.5549,57600.0
2005-03-10 11:10:00,7.22,7.22,7.2,7.21,40000.0,4.5549,4.5549,4.5423,4.5486,40000.0
2005-03-10 11:20:00,7.22,7.22,7.2,7.21,35200.0,4.5549,4.5549,4.5423,4.5486,35200.0
2005-03-10 11:30:00,7.21,7.22,7.2,7.21,35200.0,4.5486,4.5549,4.5423,4.5486,35200.0
2005-03-10 11:40:00,7.21,7.22,7.19,7.22,78400.0,4.5486,4.5549,4.536,4.5549,78400.0
2005-03-10 11:50:00,7.23,7.24,7.2,7.2,28800.0,4.5612,4.5675,4.5423,4.5423,28800.0
2005-03-10 12:00:00,7.2,7.2,7.19,7.19,31200.0,4.5423,4.5423,4.536,4.536,31200.0
2005-03-10 12:10:00,7.19,7.2,7.19,7.19,22400.0,4.536,4.5423,4.536,4.536,22400.0
2005-03-10 12:20:00,7.19,7.2,7.19,7.2,38400.0,4.536,4.5423,4.536,4.5423,38400.0
2005-03-10 12:30:00,7.21,7.24,7.21,7.23,57600.0,4.5486,4.5675,4.5486,4.5612,57600.0
2005-03-10 12:40:00,7.23,7.23,7.21,7.22,25600.0,4.5612,4.5612,4.5486,4.5549,25600.0
2005-03-10 12:50:00,7.22,7.24,7.21,7.24,50400.0,4.5549,4.5675,4.5486,4.5675,50400.0
2005-03-10 13:00:00,7.25,7.26,7.24,7.26,76000.0,4.5738,4.5801,4.5675,4.5801,76000.0
2005-03-10 13:10:00,7.27,7.27,7.25,7.25,32800.0,4.5864,4.5864,4.5738,4.5738,32800.0
2005-03-10 13:20:00,7.25,7.28,7.25,7.28,32800.0,4.5738,4.5927,4.5738,4.5927,32800.0
2005-03-10 13:30:00,7.27,7.3,7.27,7.3,21600.0,4.5864,4.6054,4.5864,4.6054,21600.0
2005-03-10 13:40:00,7.3,7.32,7.29,7.31,51200.0,4.6054,4.618,4.599,4.6117,51200.0
2005-03-10 13:50:00,7.32,7.32,7.3,7.31,55200.0,4.618,4.618,4.6054,4.6117,55200.0
2005-03-10 14:00:00,7.3,7.31,7.29,7.3,10400.0,4.6054,4.6117,4.599,4.6054,10400.0
2005-03-10 14:10:00,7.3,7.3,7.29,7.29,32000.0,4.6054,4.6054,4.599,4.599,32000.0
2005-03-10 14:20:00,7.29,7.29,7.28,7.29,21600.0,4.599,4.599,4.5927,4.599,21600.0
2005-03-10 14:30:00,7.29,7.29,7.28,7.29,24800.0,4.599,4.599,4.5927,4.599,24800.0
2005-03-10 14:40:00,7.29,7.31,7.29,7.3,33600.0,4.599,4.6117,4.599,4.6054,33600.0
2005-03-10 14:50:00,7.3,7.3,7.3,7.3,4800.0,4.6054,4.6054,4.6054,4.6054,4800.0
2005-03-10 15:00:00,7.28,7.29,7.26,7.26,51200.0,4.5927,4.599,4.5801,4.5801,51200.0
2005-03-10 15:10:00,7.26,7.29,7.26,7.29,27200.0,4.5801,4.599,4.5801,4.599,27200.0
2005-03-10 15:20:00,7.28,7.29,7.28,7.29,34400.0,4.5927,4.599,4.5927,4.599,34400.0
2005-03-10 15:30:00,7.29,7.3,7.26,7.27,38400.0,4.599,4.6054,4.5801,4.5864,38400.0
2005-03-10 15:40:00,7.26,7.27,7.26,7.27,34400.0,4.5801,4.5864,4.5801,4.5864,34400.0
2005-03-10 15:50:00,7.27,7.3,7.26,7.3,135200.0,4.5864,4.6054,4.5801,4.6054,135200.0
2005-03-11 09:30:00,7.27,7.32,7.27,7.29,92000.0,4.5864,4.618,4.5864,4.599,92000.0
2005-03-11 09:40:00,7.3,7.31,7.3,7.31,33600.0,4.6054,4.6117,4.6054,4.6117,33600.0
2005-03-11 09:50:00,7.31,7.38,7.3,7.38,52000.0,4.6117,4.6558,4.6054,4.6558,52000.0
2005-03-11 10:00:00,7.36,7.37,7.35,7.35,30400.0,4.6432,4.6495,4.6369,4.6369,30400.0
2005-03-11 10:10:00,7.35,7.35,7.32,7.33,22400.0,4.6369,4.6369,4.618,4.6243,22400.0
2005-03-11 10:20:00,7.33,7.34,7.33,7.34,9600.0,4.6243,4.6306,4.6243,4.6306,9600.0
2005-03-11 10:30:00,7.35,7.35,7.29,7.29,80000.0,4.6369,4.6369,4.599,4.599,80000.0
2005-03-11 10:40:00,7.31,7.32,7.29,7.3,24000.0,4.6117,4.618,4.599,4.6054,24000.0
2005-03-11 10:50:00,7.3,7.3,7.22,7.23,127200.0,4.6054,4.6054,4.5549,4.5612,127200.0
2005-03-11 11:00:00,7.23,7.24,7.19,7.23,141600.0,4.5612,4.5675,4.536,4.5612,141600.0
2005-03-11 11:10:00,7.24,7.24,7.21,7.24,48000.0,4.5675,4.5675,4.5486,4.5675,48000.0
2005-03-11 11:20:00,7.24,7.24,7.22,7.23,33600.0,4.5675,4.5675,4.5549,4.5612,33600.0
2005-03-11 11:30:00,7.23,7.23,7.21,7.22,36000.0,4.5612,4.5612,4.5486,4.5549,36000.0
2005-03-11 11:40:00,7.22,7.23,7.22,7.23,17600.0,4.5549,4.5612,4.5549,4.5612,17600.0
2005-03-11 11:50:00,7.23,7.24,7.23,7.24,17600.0,4.5612,4.5675,4.5612,4.5675,17600.0
2005-03-11 12:00:00,7.24,7.24,7.22,7.22,16800.0,4.5675,4.5675,4.5549,4.5549,16800.0
2005-03-11 12:10:00,7.21,7.22,7.2,7.22,63200.0,4.5486,4.5549,4.5423,4.5549,63200.0
2005-03-11 12:20:00,7.22,7.22,7.22,7.22,16800.0,4.5549,4.5549,4.5549,4.5549,16800.0
2005-03-11 12:30:00,7.22,7.22,7.2,7.2,65600.0,4.5549,4.5549,4.5423,4.5423,65600.0
2005-03-11 12:40:00,7.2,7.21,7.2,7.2,24000.0,4.5423,4.5486,4.5423,4.5423,24000.0
2005-03-11 12:50:00,7.21,7.21,7.19,7.19,30400.0,4.5486,4.5486,4.536,4.536,30400.0
2005-03-11 13:00:00,7.2,7.21,7.2,7.2,36000.0,4.5423,4.5486,4.5423,4.5423,36000.0
2005-03-11 13:10:00,7.2,7.2,7.2,7.2,4800.0,4.5423,4.5423,4.5423,4.5423,4800.0
2005-03-11 13:20:00,7.2,7.2,7.19,7.19,64000.0,4.5423,4.5423,4.536,4.536,64000.0
2005-03-11 13:30:00,7.19,7.2,7.19,7.19,43200.0,4.536,4.5423,4.536,4.536,43200.0
2005-03-11 13:40:00,7.19,7.19,7.15,7.16,108000.0,4.536,4.536,4.5107,4.517,108000.0
2005-03-11 13:50:00,7.16,7.17,7.15,7.16,92000.0,4.517,4.5233,4.5107,4.517,92000.0
2005-03-11 14:00:00,7.16,7.18,7.16,7.18,32000.0,4.517,4.5297,4.517,4.5297,32000.0
2005-03-11 14:10:00,7.18,7.21,7.18,7.2,20000.0,4.5297,4.5486,4.5297,4.5423,20000.0
2005-03-11 14:20:00,7.2,7.2,7.18,7.2,40000.0,4.5423,4.5423,4.5297,4.5423,40000.0
2005-03-11 14:30:00,7.2,7.21,7.19,7.19,37600.0,4.5423,4.5486,4.536,4.536,37600.0
2005-03-11 14:40:00,7.19,7.2,7.19,7.2,16800.0,4.536,4.5423,4.536,4.5423,16800.0
2005-03-11 14:50:00,7.2,7.22,7.18,7.21,74400.0,4.5423,4.5549,4.5297,4.5486,74400.0
2005-03-11 15:00:00,7.2,7.2,7.16,7.19,71200.0,4.5423,4.5423,4.517,4.536,71200.0
2005-03-11 15:10:00,7.19,7.21,7.18,7.19,54400.0,4.536,4.5486,4.5297,4.536,54400.0
2005-03-11 15:20:00,7.19,7.21,7.19,7.21,71200.0,4.536,4.5486,4.536,4.5486,71200.0
2005-03-11 15:30:00,7.21,7.21,7.19,7.21,60000.0,4.5486,4.5486,4.536,4.5486,60000.0
2005-03-11 15:40:00,7.21,7.21,7.2,7.21,61600.0,4.5486,4.5486,4.5423,4.5486,61600.0
2005-03-11 15:50:00,7.21,7.23,7.21,7.22,104800.0,4.5486,4.5612,4.5486,4.5549,104800.0
2005-03-14 09:30:00,7.23,7.25,7.2,7.2,164000.0,4.5612,4.5738,4.5423,4.5423,164000.0
2005-03-14 09:40:00,7.2,7.2,7.18,7.18,71200.0,4.5423,4.5423,4.5297,4.5297,71200.0
2005-03-14 09:50:00,7.18,7.19,7.16,7.16,73600.0,4.5297,4.536,4.517,4.517,73600.0
2005-03-14 10:00:00,7.15,7.16,7.15,7.16,53600.0,4.5107,4.517,4.5107,4.517,53600.0
2005-03-14 10:10:00,7.15,7.16,7.14,7.15,78400.0,4.5107,4.517,4.5044,4.5107,78400.0
2005-03-14 10:20:00,7.15,7.16,7.15,7.16,52800.0,4.5107,4.517,4.5107,4.517,52800.0
2005-03-14 10:30:00,7.15,7.18,7.15,7.16,62400.0,4.5107,4.5297,4.5107,4.517,62400.0
2005-03-14 10:40:00,7.16,7.16,7.14,7.15,24800.0,4.517,4.517,4.5044,4.5107,24800.0
2005-03-14 10:50:00,7.14,7.15,7.14,7.15,44800.0,4.5044,4.5107,4.5044,4.5107,44800.0
2005-03-14 11:00:00,7.15,7.16,7.14,7.14,52800.0,4.5107,4.517,4.5044,4.5044,52800.0
2005-03-14 11:10:00,7.14,7.14,7.14,7.14,31200.0,4.5044,4.5044,4.5044,4.5044,31200.0
2005-03-14 11:20:00,7.14,7.14,7.13,7.14,41600.0,4.5044,4.5044,4.4981,4.5044,41600.0
2005-03-14 11:30:00,7.14,7.14,7.13,7.14,42400.0,4.5044,4.5044,4.4981,4.5044,42400.0
2005-03-14 11:40:00,7.14,7.14,7.13,7.13,104000.0,4.5044,4.5044,4.4981,4.4981,104000.0
2005-03-14 11:50:00,7.14,7.14,7.13,7.14,28800.0,4.5044,4.5044,4.4981,4.5044,28800.0
2005-03-14 12:00:00,7.13,7.15,7.13,7.15,43200.0,4.4981,4.5107,4.4981,4.5107,43200.0
2005-03-14 12:10:00,7.15,7.16,7.15,7.16,25600.0,4.5107,4.517,4.5107,4.517,25600.0
2005-03-14 12:20:00,7.16,7.16,7.14,7.14,29600.0,4.517,4.517,4.5044,4.5044,29600.0
2005-03-14 12:30:00,7.14,7.14,7.13,7.13,65600.0,4.5044,4.5044,4.4981,4.4981,65600.0
2005-03-14 12:40:00,7.13,7.14,7.11,7.11,134400.0,4.4981,4.5044,4.4855,4.4855,134400.0
2005-03-14 12:50:00,7.12,7.13,7.11,7.11,61600.0,4.4918,4.4981,4.4855,4.4855,61600.0
2005-03-14 13:00:00,7.11,7.12,7.11,7.11,76800.0,4.4855,4.4918,4.4855,4.4855,76800.0
2005-03-14 13:10:00,7.11,7.11,7.1,7.1,116000.0,4.4855,4.4855,4.4792,4.4792,116000.0
2005-03-14 13:20:00,7.1,7.1,7.09,7.09,54400.0,4.4792,4.4792,4.4729,4.4729,54400.0
2005-03-14 13:30:00,7.09,7.1,7.09,7.09,72000.0,4.4729,4.4792,4.4729,4.4729,72000.0
2005-03-14 13:40:00,7.09,7.1,7.08,7.1,32000.0,4.4729,4.4792,4.4666,4.4792,32000.0
2005-03-14 13:50:00,7.1,7.11,7.1,7.11,19200.0,4.4792,4.4855,4.4792,4.4855,19200.0
2005-03-14 14:00:00,7.11,7.13,7.11,7.12,36800.0,4.4855,4.4981,4.4855,4.4918,36800.0
2005-03-14 14:10:00,7.12,7.12,7.11,7.12,43200.0,4.4918,4.4918,4.4855,4.4918,43200.0
2005-03-14 14:20:00,7.12,7.13,7.12,7.13,32800.0,4.4918,4.4981,4.4918,4.4981,32800.0
2005-03-14 14:30:00,7.12,7.14,7.12,7.14,20000.0,4.4918,4.5044,4.4918,4.5044,20000.0
2005-03-14 14:40:00,7.14,7.16,7.14,7.14,67200.0,4.5044,4.517,4.5044,4.5044,67200.0
2005-03-14 14:50:00,7.14,7.15,7.13,7.14,47200.0,4.5044,4.5107,4.4981,4.5044,47200.0
2005-03-14 15:00:00,7.15,7.17,7.15,7.15,57600.0,4.5107,4.5233,4.5107,4.5107,57600.0
2005-03-14 15:10:00,7.15,7.16,7.14,7.15,99200.0,4.5107,4.517,4.5044,4.5107,99200.0
2005-03-14 15:20:00,7.15,7.16,7.14,7.16,68000.0,4.5107,4.517,4.5044,4.517,68000.0
2005-03-14 15:30:00,7.16,7.19,7.16,7.18,93600.0,4.517,4.536,4.517,4.5297,93600.0
2005-03-14 15:40:00,7.18,7.18,7.15,7.17,66400.0,4.5297,4.5297,4.5107,4.5233,66400.0
2005-03-14 15:50:00,7.17,7.17,7.15,7.17,108800.0,4.5233,4.5233,4.5107,4.5233,108800.0
2005-03-15 09:30:00,7.2,7.2,7.15,7.16,55200.0,4.5423,4.5423,4.5107,4.517,55200.0
2005-03-15 09:40:00,7.17,7.19,7.15,7.18,65600.0,4.5233,4.536,4.5107,4.5297,65600.0
2005-03-15 09:50:00,7.18,7.18,7.16,7.18,80800.0,4.5297,4.5297,4.517,4.5297,80800.0
2005-03-15 10:00:00,7.17,7.21,7.16,7.19,84800.0,4.5233,4.5486,4.517,4.536,84800.0
2005-03-15 10:10:00,7.18,7.18,7.16,7.16,40800.0,4.5297,4.5297,4.517,4.517,40800.0
2005-03-15 10:20:00,7.17,7.19,7.17,7.18,43200.0,4.5233,4.536,4.5233,4.5297,43200.0
2005-03-15 10:30:00,7.18,7.18,7.16,7.18,33600.0,4.5297,4.5297,4.517,4.5297,33600.0
2005-03-15 10:40:00,7.17,7.18,7.17,7.18,22400.0,4.5233,4.5297,4.5233,4.5297,22400.0
2005-03-15 10:50:00,7.18,7.21,7.18,7.21,46400.0,4.5297,4.5486,4.5297,4.5486,46400.0
2005-03-15 11:00:00,7.21,7.21,7.21,7.21,18400.0,4.5486,4.5486,4.5486,4.5486,18400.0
2005-03-15 11:10:00,7.21,7.23,7.2,7.2,45600.0,4.5486,4.5612,4.5423,4.5423,45600.0
2005-03-15 11:20:00,7.2,7.2,7.18,7.18,15200.0,4.5423,4.5423,4.5297,4.5297,15200.0
2005-03-15 11:30:00,7.18,7.19,7.16,7.16,36800.0,4.5297,4.536,4.517,4.517,36800.0
2005-03-15 11:40:00,7.17,7.17,7.15,7.16,30400.0,4.5233,4.5233,4.5107,4.517,30400.0
2005-03-15 11:50:00,7.16,7.18,7.16,7.17,44000.0,4.517,4.5297,4.517,4.5233,44000.0
2005-03-15 12:00:00,7.17,7.18,7.16,7.18,77600.0,4.5233,4.5297,4.517,4.5297,77600.0
2005-03-15 12:10:00,7.18,7.21,7.18,7.2,76000.0,4.5297,4.5486,4.5297,4.5423,76000.0
2005-03-15 12:20:00,7.21,7.21,7.2,7.2,18400.0,4.5486,4.5486,4.5423,4.5423,18400.0
2005-03-15 12:30:00,7.2,7.22,7.2,7.21,25600.0,4.5423,4.5549,4.5423,4.5486,25600.0
2005-03-15 12:40:00,7.22,7.22,7.21,7.21,23200.0,4.5549,4.5549,4.5486,4.5486,23200.0
2005-03-15 12:50:00,7.22,7.22,7.2,7.21,24000.0,4.5549,4.5549,4.5423,4.5486,24000.0
2005-03-15 13:00:00,7.21,7.21,7.19,7.21,28000.0,4.5486,4.5486,4.536,4.5486,28000.0
2005-03-15 13:10:00,7.2,7.2,7.19,7.19,28800.0,4.5423,4.5423,4.536,4.536,28800.0
2005-03-15 13:20:00,7.2,7.2,7.17,7.17,60000.0,4.5423,4.5423,4.5233,4.5233,60000.0
2005-03-15 13:30:00,7.17,7.19,7.14,7.14,157600.0,4.5233,4.536,4.5044,4.5044,157600.0
2005-03-15 13:40:00,7.14,7.14,7.13,7.13,45600.0,4.5044,4.5044,4.4981,4.4981,45600.0
2005-03-15 13:50:00,7.13,7.16,7.13,7.15,57600.0,4.4981,4.517,4.4981,4.5107,57600.0
2005-03-15 14:00:00,7.15,7.17,7.15,7.16,49600.0,4.5107,4.5233,4.5107,4.517,49600.0
2005-03-15 14:10:00,7.16,7.17,7.15,7.15,24800.0,4.517,4.5233,4.5107,4.5107,24800.0
2005-03-15 14:20:00,7.15,7.16,7.15,7.16,42400.0,4.5107,4.517,4.5107,4.517,42400.0
2005-03-15 14:30:00,7.16,7.18,7.16,7.18,40800.0,4.517,4.5297,4.517,4.5297,40800.0
2005-03-15 14:40:00,7.18,7.18,7.15,7.17,44800.0,4.5297,4.5297,4.5107,4.5233,44800.0
2005-03-15 14:50:00,7.18,7.18,7.15,7.16,56000.0,4.5297,4.5297,4.5107,4.517,56000.0
2005-03-15 15:00:00,7.16,7.17,7.15,7.17,36000.0,4.517,4.5233,4.5107,4.5233,36000.0
2005-03-15 15:10:00,7.17,7.17,7.16,7.16,37600.0,4.5233,4.5233,4.517,4.517,37600.0
2005-03-15 15:20:00,7.16,7.18,7.16,7.17,32000.0,4.517,4.5297,4.517,4.5233,32000.0
2005-03-15 15:30:00,7.17,7.18,7.16,7.18,44800.0,4.5233,4.5297,4.517,4.5297,44800.0
2005-03-15 15:40:00,7.18,7.18,7.17,7.17,144000.0,4.5297,4.5297,4.5233,4.5233,144000.0
2005-03-15 15:50:00,7.17,7.17,7.15,7.17,126400.0,4.5233,4.5233,4.5107,4.5233,126400.0
2005-03-16 09:30:00,7.13,7.19,7.13,7.14,32000.0,4.4981,4.536,4.4981,4.5044,32000.0
2005-03-16 09:40:00,7.15,7.15,7.13,7.13,32000.0,4.5107,4.5107,4.4981,4.4981,32000.0
2005-03-16 09:50:00,7.14,7.14,7.13,7.13,36000.0,4.5044,4.5044,4.4981,4.4981,36000.0
2005-03-16 10:00:00,7.13,7.13,7.11,7.13,44000.0,4.4981,4.4981,4.4855,4.4981,44000.0
2005-03-16 10:10:00,7.12,7.13,7.12,7.12,28000.0,4.4918,4.4981,4.4918,4.4918,28000.0
2005-03-16 10:20:00,7.12,7.12,7.11,7.11,16000.0,4.4918,4.4918,4.4855,4.4855,16000.0
2005-03-16 10:30:00,7.11,7.11,7.08,7.08,26400.0,4.4855,4.4855,4.4666,4.4666,26400.0
2005-03-16 10:40:00,7.07,7.07,7.05,7.05,32800.0,4.4603,4.4603,4.4476,4.4476,32800.0
2005-03-16 10:50:00,7.05,7.08,7.04,7.06,44800.0,4.4476,4.4666,4.4413,4.4539,44800.0
2005-03-16 11:00:00,7.06,7.06,7.03,7.04,76000.0,4.4539,4.4539,4.435,4.4413,76000.0
2005-03-16 11:10:00,7.04,7.05,7.03,7.03,36000.0,4.4413,4.4476,4.435,4.435,36000.0
2005-03-16 11:20:00,7.03,7.04,7.02,7.04,40000.0,4.435,4.4413,4.4287,4.4413,40000.0
2005-03-16 11:30:00,7.04,7.05,7.03,7.03,20800.0,4.4413,4.4476,4.435,4.435,20800.0
2005-03-16 11:40:00,7.03,7.04,7.02,7.03,44000.0,4.435,4.4413,4.4287,4.435,44000.0
2005-03-16 11:50:00,7.03,7.05,7.03,7.04,14400.0,4.435,4.4476,4.435,4.4413,14400.0
2005-03-16 12:00:00,7.04,7.04,7.03,7.03,12800.0,4.4413,4.4413,4.435,4.435,12800.0
2005-03-16 12:10:00,7.03,7.04,7.03,7.03,23200.0,4.435,4.4413,4.435,4.435,23200.0
2005-03-16 12:20:00,7.03,7.04,7.02,7.04,56800.0,4.435,4.4413,4.4287,4.4413,56800.0
2005-03-16 12:30:00,7.03,7.04,7.02,7.04,14400.0,4.435,4.4413,4.4287,4.4413,14400.0
2005-03-16 12:40:00,7.03,7.05,7.03,7.05,64000.0,4.435,4.4476,4.435,4.4476,64000.0
2005-03-16 12:50:00,7.05,7.07,7.04,7.07,52800.0,4.4476,4.4603,4.4413,4.4603,52800.0
2005-03-16 13:00:00,7.07,7.07,7.06,7.06,34400.0,4.4603,4.4603,4.4539,4.4539,34400.0
2005-03-16 13:10:00,7.07,7.07,7.06,7.06,19200.0,4.4603,4.4603,4.4539,4.4539,19200.0
2005-03-16 13:20:00,7.06,7.08,7.06,7.07,28800.0,4.4539,4.4666,4.4539,4.4603,28800.0
2005-03-16 13:30:00,7.07,7.07,7.06,7.06,27200.0,4.4603,4.4603,4.4539,4.4539,27200.0
2005-03-16 13:40:00,7.06,7.06,7.05,7.05,13600.0,4.4539,4.4539,4.4476,4.4476,13600.0
2005-03-16 13:50:00,7.05,7.06,7.05,7.05,17600.0,4.4476,4.4539,4.4476,4.4476,17600.0
2005-03-16 14:00:00,7.05,7.06,7.04,7.05,75200.0,4.4476,4.4539,4.4413,4.4476,75200.0
2005-03-16 14:10:00,7.05,7.05,7.04,7.04,35200.0,4.4476,4.4476,4.4413,4.4413,35200.0
2005-03-16 14:20:00,7.04,7.07,7.04,7.07,80800.0,4.4413,4.4603,4.4413,4.4603,80800.0
2005-03-16 14:30:00,7.07,7.1,7.07,7.1,158400.0,4.4603,4.4792,4.4603,4.4792,158400.0
2005-03-16 14:40:00,7.09,7.1,7.09,7.1,24000.0,4.4729,4.4792,4.4729,4.4792,24000.0
2005-03-16 14:50:00,7.1,7.11,7.1,7.1,73600.0,4.4792,4.4855,4.4792,4.4792,73600.0
2005-03-16 15:00:00,7.1,7.14,7.09,7.14,439200.0,4.4792,4.5044,4.4729,4.5044,439200.0
2005-03-16 15:10:00,7.14,7.15,7.13,7.14,142400.0,4.5044,4.5107,4.4981,4.5044,142400.0
2005-03-16 15:20:00,7.14,7.15,7.13,7.13,190400.0,4.5044,4.5107,4.4981,4.4981,190400.0
2005-03-16 15:30:00,7.13,7.15,7.13,7.15,138400.0,4.4981,4.5107,4.4981,4.5107,138400.0
2005-03-16 15:40:00,7.14,7.15,7.13,7.13,108000.0,4.5044,4.5107,4.4981,4.4981,108000.0
2005-03-16 15:50:00,7.13,7.14,7.13,7.14,208000.0,4.4981,4.5044,4.4981,4.5044,208000.0
2005-03-17 09:30:00,7.1,7.15,7.08,7.1,296000.0,4.4792,4.5107,4.4666,4.4792,296000.0
2005-03-17 09:40:00,7.1,7.12,7.09,7.12,174400.0,4.4792,4.4918,4.4729,4.4918,174400.0
2005-03-17 09:50:00,7.12,7.12,7.05,7.05,127200.0,4.4918,4.4918,4.4476,4.4476,127200.0
2005-03-17 10:00:00,7.05,7.07,7.05,7.07,105600.0,4.4476,4.4603,4.4476,4.4603,105600.0
2005-03-17 10:10:00,7.07,7.08,7.06,7.06,116000.0,4.4603,4.4666,4.4539,4.4539,116000.0
2005-03-17 10:20:00,7.06,7.08,7.05,7.07,63200.0,4.4539,4.4666,4.4476,4.4603,63200.0
2005-03-17 10:30:00,7.07,7.07,7.06,7.07,88800.0,4.4603,4.4603,4.4539,4.4603,88800.0
2005-03-17 10:40:00,7.07,7.07,7.06,7.06,48800.0,4.4603,4.4603,4.4539,4.4539,48800.0
2005-03-17 10:50:00,7.06,7.1,7.06,7.1,56800.0,4.4539,4.4792,4.4539,4.4792,56800.0
2005-03-17 11:00:00,7.09,7.1,7.09,7.1,75200.0,4.4729,4.4792,4.4729,4.4792,75200.0
2005-03-17 11:10:00,7.1,7.11,7.09,7.1,38400.0,4.4792,4.4855,4.4729,4.4792,38400.0
2005-03-17 11:20:00,7.1,7.11,7.09,7.1,26400.0,4.4792,4.4855,4.4729,4.4792,26400.0
2005-03-17 11:30:00,7.1,7.11,7.1,7.11,60800.0,4.4792,4.4855,4.4792,4.4855,60800.0
2005-03-17 11:40:00,7.1,7.11,7.09,7.09,36800.0,4.4792,4.4855,4.4729,4.4729,36800.0
2005-03-17 11:50:00,7.09,7.09,7.08,7.08,58400.0,4.4729,4.4729,4.4666,4.4666,58400.0
2005-03-17 12:00:00,7.08,7.08,7.04,7.04,51200.0,4.4666,4.4666,4.4413,4.4413,51200.0
2005-03-17 12:10:00,7.04,7.05,7.04,7.05,47200.0,4.4413,4.4476,4.4413,4.4476,47200.0
2005-03-17 12:20:00,7.04,7.06,7.04,7.06,45600.0,4.4413,4.4539,4.4413,4.4539,45600.0
2005-03-17 12:30:00,7.07,7.08,7.06,7.07,39200.0,4.4603,4.4666,4.4539,4.4603,39200.0
2005-03-17 12:40:00,7.07,7.07,7.06,7.06,15200.0,4.4603,4.4603,4.4539,4.4539,15200.0
2005-03-17 12:50:00,7.06,7.07,7.06,7.07,6400.0,4.4539,4.4603,4.4539,4.4603,6400.0
2005-03-17 13:00:00,7.06,7.06,7.06,7.06,9600.0,4.4539,4.4539,4.4539,4.4539,9600.0
2005-03-17 13:10:00,7.05,7.07,7.05,7.07,45600.0,4.4476,4.4603,4.4476,4.4603,45600.0
2005-03-17 13:20:00,7.07,7.08,7.07,7.07,24000.0,4.4603,4.4666,4.4603,4.4603,24000.0
2005-03-17 13:30:00,7.07,7.08,7.06,7.08,51200.0,4.4603,4.4666,4.4539,4.4666,51200.0
2005-03-17 13:40:00,7.08,7.08,7.07,7.07,16800.0,4.4666,4.4666,4.4603,4.4603,16800.0
2005-03-17 13:50:00,7.07,7.07,7.06,7.06,60800.0,4.4603,4.4603,4.4539,4.4539,60800.0
2005-03-17 14:00:00,7.06,7.07,7.05,7.06,71200.0,4.4539,4.4603,4.4476,4.4539,71200.0
2005-03-17 14:10:00,7.06,7.09,7.06,7.08,27200.0,4.4539,4.4729,4.4539,4.4666,27200.0
2005-03-17 14:20:00,7.08,7.11,7.08,7.11,104800.0,4.4666,4.4855,4.4666,4.4855,104800.0
2005-03-17 14:30:00,7.11,7.11,7.1,7.1,68800.0,4.4855,4.4855,4.4792,4.4792,68800.0
2005-03-17 14:40:00,7.1,7.11,7.1,7.1,63200.0,4.4792,4.4855,4.4792,4.4792,63200.0
2005-03-17 14:50:00,7.1,7.11,7.09,7.11,20800.0,4.4792,4.4855,4.4729,4.4855,20800.0
2005-03-17 15:00:00,7.11,7.12,7.11,7.12,49600.0,4.4855,4.4918,4.4855,4.4918,49600.0
2005-03-17 15:10:00,7.11,7.12,7.11,7.11,32800.0,4.4855,4.4918,4.4855,4.4855,32800.0
2005-03-17 15:20:00,7.11,7.11,7.09,7.09,112000.0,4.4855,4.4855,4.4729,4.4729,112000.0
2005-03-17 15:30:00,7.09,7.12,7.09,7.12,92800.0,4.4729,4.4918,4.4729,4.4918,92800.0
2005-03-17 15:40:00,7.12,7.13,7.08,7.09,166400.0,4.4918,4.4981,4.4666,4.4729,166400.0
2005-03-17 15:50:00,7.09,7.1,7.08,7.08,219200.0,4.4729,4.4792,4.4666,4.4666,219200.0
2005-03-18 09:30:00,7.06,7.07,7.03,7.04,764800.0,4.4539,4.4603,4.435,4.4413,764800.0
2005-03-18 09:40:00,7.03,7.06,7.03,7.05,228800.0,4.435,4.4539,4.435,4.4476,228800.0
2005-03-18 09:50:00,7.05,7.06,7.01,7.02,120800.0,4.4476,4.4539,4.4224,4.4287,120800.0
2005-03-18 10:00:00,7.02,7.05,7.01,7.05,102400.0,4.4287,4.4476,4.4224,4.4476,102400.0
2005-03-18 10:10:00,7.05,7.07,7.05,7.06,68800.0,4.4476,4.4603,4.4476,4.4539,68800.0
2005-03-18 10:20:00,7.07,7.07,7.06,7.07,41600.0,4.4603,4.4603,4.4539,4.4603,41600.0
2005-03-18 10:30:00,7.07,7.07,7.02,7.02,140000.0,4.4603,4.4603,4.4287,4.4287,140000.0
2005-03-18 10:40:00,7.03,7.05,7.01,7.02,77600.0,4.435,4.4476,4.4224,4.4287,77600.0
2005-03-18 10:50:00,7.03,7.04,7.02,7.02,67200.0,4.435,4.4413,4.4287,4.4287,67200.0
2005-03-18 11:00:00,7.03,7.05,7.02,7.04,286400.0,4.435,4.4476,4.4287,4.4413,286400.0
2005-03-18 11:10:00,7.04,7.04,7.02,7.03,64000.0,4.4413,4.4413,4.4287,4.435,64000.0
2005-03-18 11:20:00,7.03,7.04,7.03,7.03,116800.0,4.435,4.4413,4.435,4.435,116800.0
2005-03-18 11:30:00,7.03,7.03,7.0,7.02,63200.0,4.435,4.435,4.4161,4.4287,63200.0
2005-03-18 11:40:00,7.02,7.03,7.01,7.02,254400.0,4.4287,4.435,4.4224,4.4287,254400.0
2005-03-18 11:50:00,7.02,7.04,7.02,7.03,174400.0,4.4287,4.4413,4.4287,4.435,174400.0
2005-03-18 12:00:00,7.03,7.04,7.03,7.04,146400.0,4.435,4.4413,4.435,4.4413,146400.0
2005-03-18 12:10:00,7.04,7.05,7.04,7.05,126400.0,4.4413,4.4476,4.4413,4.4476,126400.0
2005-03-18 12:20:00,7.05,7.06,7.04,7.05,289600.0,4.4476,4.4539,4.4413,4.4476,289600.0
2005-03-18 12:30:00,7.05,7.07,7.05,7.07,133600.0,4.4476,4.4603,4.4476,4.4603,133600.0
2005-03-18 12:40:00,7.07,7.09,7.07,7.07,175200.0,4.4603,4.4729,4.4603,4.4603,175200.0
2005-03-18 12:50:00,7.07,7.07,7.06,7.06,167200.0,4.4603,4.4603,4.4539,4.4539,167200.0
2005-03-18 13:00:00,7.06,7.07,7.05,7.06,107200.0,4.4539,4.4603,4.4476,4.4539,107200.0
2005-03-18 13:10:00,7.06,7.07,7.06,7.07,58400.0,4.4539,4.4603,4.4539,4.4603,58400.0
2005-03-18 13:20:00,7.07,7.07,7.06,7.06,56800.0,4.4603,4.4603,4.4539,4.4539,56800.0
2005-03-18 13:30:00,7.05,7.06,7.05,7.06,113600.0,4.4476,4.4539,4.4476,4.4539,113600.0
2005-03-18 13:40:00,7.06,7.06,7.05,7.05,156000.0,4.4539,4.4539,4.4476,4.4476,156000.0
2005-03-18 13:50:00,7.05,7.06,7.05,7.05,136800.0,4.4476,4.4539,4.4476,4.4476,136800.0
2005-03-18 14:00:00,7.05,7.07,7.05,7.07,115200.0,4.4476,4.4603,4.4476,4.4603,115200.0
2005-03-18 14:10:00,7.07,7.09,7.07,7.09,127200.0,4.4603,4.4729,4.4603,4.4729,127200.0
2005-03-18 14:20:00,7.09,7.12,7.08,7.11,182400.0,4.4729,4.4918,4.4666,4.4855,182400.0
2005-03-18 14:30:00,7.11,7.13,7.1,7.11,187200.0,4.4855,4.4981,4.4792,4.4855,187200.0
2005-03-18 14:40:00,7.11,7.11,7.08,7.08,98400.0,4.4855,4.4855,4.4666,4.4666,98400.0
2005-03-18 14:50:00,7.08,7.09,7.07,7.08,56800.0,4.4666,4.4729,4.4603,4.4666,56800.0
2005-03-18 15:00:00,7.08,7.08,7.07,7.07,116000.0,4.4666,4.4666,4.4603,4.4603,116000.0
2005-03-18 15:10:00,7.07,7.1,7.06,7.09,206400.0,4.4603,4.4792,4.4539,4.4729,206400.0
2005-03-18 15:20:00,7.09,7.1,7.08,7.09,109600.0,4.4729,4.4792,4.4666,4.4729,109600.0
2005-03-18 15:30:00,7.09,7.1,7.08,7.1,106400.0,4.4729,4.4792,4.4666,4.4792,106400.0
2005-03-18 15:40:00,7.1,7.13,7.08,7.11,329600.0,4.4792,4.4981,4.4666,4.4855,329600.0
2005-03-18 15:50:00,7.11,7.11,7.08,7.09,324000.0,4.4855,4.4855,4.4666,4.4729,324000.0
2005-03-21 09:30:00,7.12,7.12,7.04,7.08,136800.0,4.4918,4.4918,4.4413,4.4666,136800.0
2005-03-21 09:40:00,7.08,7.11,7.07,7.1,51200.0,4.4666,4.4855,4.4603,4.4792,51200.0
2005-03-21 09:50:00,7.11,7.13,7.09,7.12,117600.0,4.4855,4.4981,4.4729,4.4918,117600.0
2005-03-21 10:00:00,7.12,7.14,7.12,7.12,76800.0,4.4918,4.5044,4.4918,4.4918,76800.0
2005-03-21 10:10:00,7.12,7.13,7.11,7.12,50400.0,4.4918,4.4981,4.4855,4.4918,50400.0
2005-03-21 10:20:00,7.12,7.13,7.11,7.12,113600.0,4.4918,4.4981,4.4855,4.4918,113600.0
2005-03-21 10:30:00,7.11,7.13,7.11,7.12,94400.0,4.4855,4.4981,4.4855,4.4918,94400.0
2005-03-21 10:40:00,7.12,7.13,7.11,7.12,135200.0,4.4918,4.4981,4.4855,4.4918,135200.0
2005-03-21 10:50:00,7.12,7.13,7.12,7.13,85600.0,4.4918,4.4981,4.4918,4.4981,85600.0
2005-03-21 11:00:00,7.13,7.13,7.13,7.13,57600.0,4.4981,4.4981,4.4981,4.4981,57600.0
2005-03-21 11:10:00,7.13,7.13,7.12,7.13,61600.0,4.4981,4.4981,4.4918,4.4981,61600.0
2005-03-21 11:20:00,7.13,7.14,7.13,7.13,41600.0,4.4981,4.5044,4.4981,4.4981,41600.0
2005-03-21 11:30:00,7.13,7.14,7.13,7.13,36800.0,4.4981,4.5044,4.4981,4.4981,36800.0
2005-03-21 11:40:00,7.13,7.14,7.13,7.13,28800.0,4.4981,4.5044,4.4981,4.4981,28800.0
2005-03-21 11:50:00,7.13,7.14,7.13,7.14,20800.0,4.4981,4.5044,4.4981,4.5044,20800.0
2005-03-21 12:00:00,7.14,7.17,7.13,7.14,72800.0,4.5044,4.5233,4.4981,4.5044,72800.0
2005-03-21 12:10:00,7.14,7.17,7.14,7.17,50400.0,4.5044,4.5233,4.5044,4.5233,50400.0
2005-03-21 12:20:00,7.16,7.16,7.15,7.16,144800.0,4.517,4.517,4.5107,4.517,144800.0
2005-03-21 12:30:00,7.16,7.17,7.14,7.15,185600.0,4.517,4.5233,4.5044,4.5107,185600.0
2005-03-21 12:40:00,7.14,7.17,7.14,7.16,149600.0,4.5044,4.5233,4.5044,4.517,149600.0
2005-03-21 12:50:00,7.16,7.16,7.15,7.16,171200.0,4.517,4.517,4.5107,4.517,171200.0
2005-03-21 13:00:00,7.16,7.17,7.16,7.16,73600.0,4.517,4.5233,4.517,4.517,73600.0
2005-03-21 13:10:00,7.16,7.17,7.15,7.15,82400.0,4.517,4.5233,4.5107,4.5107,82400.0
2005-03-21 13:20:00,7.15,7.16,7.14,7.15,184800.0,4.5107,4.517,4.5044,4.5107,184800.0
2005-03-21 13:30:00,7.16,7.17,7.16,7.16,31200.0,4.517,4.5233,4.517,4.517,31200.0
2005-03-21 13:40:00,7.16,7.17,7.16,7.16,80000.0,4.517,4.5233,4.517,4.517,80000.0
2005-03-21 13:50:00,7.16,7.17,7.15,7.15,72800.0,4.517,4.5233,4.5107,4.5107,72800.0
2005-03-21 14:00:00,7.15,7.16,7.14,7.16,68800.0,4.5107,4.517,4.5044,4.517,68800.0
2005-03-21 14:10:00,7.16,7.16,7.13,7.13,51200.0,4.517,4.517,4.4981,4.4981,51200.0
2005-03-21 14:20:00,7.14,7.15,7.13,7.13,122400.0,4.5044,4.5107,4.4981,4.4981,122400.0
2005-03-21 14:30:00,7.13,7.15,7.13,7.14,120800.0,4.4981,4.5107,4.4981,4.5044,120800.0
2005-03-21 14:40:00,7.14,7.16,7.14,7.16,121600.0,4.5044,4.517,4.5044,4.517,121600.0
2005-03-21 14:50:00,7.16,7.16,7.15,7.16,153600.0,4.517,4.517,4.5107,4.517,153600.0
2005-03-21 15:00:00,7.16,7.16,7.15,7.16,202400.0,4.517,4.517,4.5107,4.517,202400.0
2005-03-21 15:10:00,7.15,7.16,7.14,7.15,264000.0,4.5107,4.517,4.5044,4.5107,264000.0
2005-03-21 15:20:00,7.16,7.17,7.15,7.16,53600.0,4.517,4.5233,4.5107,4.517,53600.0
2005-03-21 15:30:00,7.16,7.16,7.14,7.16,223200.0,4.517,4.517,4.5044,4.517,223200.0
2005-03-21 15:40:00,7.16,7.17,7.14,7.16,216800.0,4.517,4.5233,4.5044,4.517,216800.0
2005-03-21 15:50:00,7.16,7.18,7.13,7.16,240000.0,4.517,4.5297,4.4981,4.517,240000.0
2005-03-22 09:30:00,7.13,7.22,7.13,7.21,146400.0,4.4981,4.5549,4.4981,4.5486,146400.0
2005-03-22 09:40:00,7.21,7.21,7.18,7.21,69600.0,4.5486,4.5486,4.5297,4.5486,69600.0
2005-03-22 09:50:00,7.2,7.21,7.19,7.21,40800.0,4.5423,4.5486,4.536,4.5486,40800.0
2005-03-22 10:00:00,7.21,7.21,7.19,7.19,35200.0,4.5486,4.5486,4.536,4.536,35200.0
2005-03-22 10:10:00,7.19,7.19,7.19,7.19,42400.0,4.536,4.536,4.536,4.536,42400.0
2005-03-22 10:20:00,7.2,7.22,7.19,7.2,22400.0,4.5423,4.5549,4.536,4.5423,22400.0
2005-03-22 10:30:00,7.21,7.24,7.21,7.24,65600.0,4.5486,4.5675,4.5486,4.5675,65600.0
2005-03-22 10:40:00,7.23,7.24,7.22,7.23,42400.0,4.5612,4.5675,4.5549,4.5612,42400.0
2005-03-22 10:50:00,7.23,7.24,7.2,7.2,67200.0,4.5612,4.5675,4.5423,4.5423,67200.0
2005-03-22 11:00:00,7.21,7.21,7.19,7.2,31200.0,4.5486,4.5486,4.536,4.5423,31200.0
2005-03-22 11:10:00,7.2,7.2,7.16,7.16,28000.0,4.5423,4.5423,4.517,4.517,28000.0
2005-03-22 11:20:00,7.17,7.17,7.15,7.15,20800.0,4.5233,4.5233,4.5107,4.5107,20800.0
2005-03-22 11:30:00,7.16,7.19,7.16,7.16,312000.0,4.517,4.536,4.517,4.517,312000.0
2005-03-22 11:40:00,7.16,7.17,7.15,7.16,161600.0,4.517,4.5233,4.5107,4.517,161600.0
2005-03-22 11:50:00,7.16,7.18,7.16,7.18,52000.0,4.517,4.5297,4.517,4.5297,52000.0
2005-03-22 12:00:00,7.17,7.18,7.17,7.18,8800.0,4.5233,4.5297,4.5233,4.5297,8800.0
2005-03-22 12:10:00,7.17,7.17,7.17,7.17,3200.0,4.5233,4.5233,4.5233,4.5233,3200.0
2005-03-22 12:20:00,7.17,7.17,7.17,7.17,8800.0,4.5233,4.5233,4.5233,4.5233,8800.0
2005-03-22 12:30:00,7.17,7.19,7.17,7.18,25600.0,4.5233,4.536,4.5233,4.5297,25600.0
2005-03-22 12:40:00,7.18,7.18,7.18,7.18,6400.0,4.5297,4.5297,4.5297,4.5297,6400.0
2005-03-22 12:50:00,7.18,7.18,7.18,7.18,15200.0,4.5297,4.5297,4.5297,4.5297,15200.0
2005-03-22 13:00:00,7.18,7.2,7.18,7.2,85600.0,4.5297,4.5423,4.5297,4.5423,85600.0
2005-03-22 13:10:00,7.2,7.23,7.2,7.23,84800.0,4.5423,4.5612,4.5423,4.5612,84800.0
2005-03-22 13:20:00,7.23,7.24,7.23,7.24,18400.0,4.5612,4.5675,4.5612,4.5675,18400.0
2005-03-22 13:30:00,7.24,7.25,7.24,7.24,88000.0,4.5675,4.5738,4.5675,4.5675,88000.0
2005-03-22 13:40:00,7.24,7.26,7.24,7.26,11200.0,4.5675,4.5801,4.5675,4.5801,11200.0
2005-03-22 13:50:00,7.25,7.26,7.25,7.25,135200.0,4.5738,4.5801,4.5738,4.5738,135200.0
2005-03-22 14:00:00,7.26,7.26,7.22,7.25,104800.0,4.5801,4.5801,4.5549,4.5738,104800.0
2005-03-22 14:10:00,7.25,7.26,7.22,7.23,51200.0,4.5738,4.5801,4.5549,4.5612,51200.0
2005-03-22 14:20:00,7.23,7.23,7.19,7.21,86400.0,4.5612,4.5612,4.536,4.5486,86400.0
2005-03-22 14:30:00,7.21,7.23,7.18,7.18,93600.0,4.5486,4.5612,4.5297,4.5297,93600.0
2005-03-22 14:40:00,7.19,7.19,7.13,7.15,133600.0,4.536,4.536,4.4981,4.5107,133600.0
2005-03-22 14:50:00,7.15,7.17,7.15,7.17,45600.0,4.5107,4.5233,4.5107,4.5233,45600.0
2005-03-22 15:00:00,7.17,7.17,7.15,7.16,35200.0,4.5233,4.5233,4.5107,4.517,35200.0
2005-03-22 15:10:00,7.16,7.17,7.13,7.14,58400.0,4.517,4.5233,4.4981,4.5044,58400.0
2005-03-22 15:20:00,7.14,7.16,7.14,7.15,30400.0,4.5044,4.517,4.5044,4.5107,30400.0
2005-03-22 15:30:00,7.15,7.16,7.13,7.15,42400.0,4.5107,4.517,4.4981,4.5107,42400.0
2005-03-22 15:40:00,7.15,7.15,7.14,7.14,67200.0,4.5107,4.5107,4.5044,4.5044,67200.0
2005-03-22 15:50:00,7.14,7.15,7.13,7.14,64800.0,4.5044,4.5107,4.4981,4.5044,64800.0
2005-03-23 09:30:00,7.17,7.23,7.13,7.13,183200.0,4.5233,4.5612,4.4981,4.4981,183200.0
2005-03-23 09:40:00,7.13,7.13,7.08,7.11,150400.0,4.4981,4.4981,4.4666,4.4855,150400.0
2005-03-23 09:50:00,7.12,7.14,7.12,7.12,69600.0,4.4918,4.5044,4.4918,4.4918,69600.0
2005-03-23 10:00:00,7.13,7.14,7.12,7.14,45600.0,4.4981,4.5044,4.4918,4.5044,45600.0
2005-03-23 10:10:00,7.14,7.16,7.13,7.13,86400.0,4.5044,4.517,4.4981,4.4981,86400.0
2005-03-23 10:20:00,7.14,7.14,7.13,7.14,17600.0,4.5044,4.5044,4.4981,4.5044,17600.0
2005-03-23 10:30:00,7.14,7.15,7.11,7.12,87200.0,4.5044,4.5107,4.4855,4.4918,87200.0
2005-03-23 10:40:00,7.12,7.12,7.09,7.1,81600.0,4.4918,4.4918,4.4729,4.4792,81600.0
2005-03-23 10:50:00,7.1,7.11,7.09,7.11,75200.0,4.4792,4.4855,4.4729,4.4855,75200.0
2005-03-23 11:00:00,7.1,7.11,7.09,7.09,89600.0,4.4792,4.4855,4.4729,4.4729,89600.0
2005-03-23 11:10:00,7.09,7.1,7.07,7.08,102400.0,4.4729,4.4792,4.4603,4.4666,102400.0
2005-03-23 11:20:00,7.08,7.1,7.08,7.08,21600.0,4.4666,4.4792,4.4666,4.4666,21600.0
2005-03-23 11:30:00,7.08,7.1,7.08,7.08,19200.0,4.4666,4.4792,4.4666,4.4666,19200.0
2005-03-23 11:40:00,7.08,7.09,7.08,7.09,45600.0,4.4666,4.4729,4.4666,4.4729,45600.0
2005-03-23 11:50:00,7.1,7.11,7.1,7.1,60000.0,4.4792,4.4855,4.4792,4.4792,60000.0
2005-03-23 12:00:00,7.11,7.11,7.1,7.11,49600.0,4.4855,4.4855,4.4792,4.4855,49600.0
2005-03-23 12:10:00,7.11,7.11,7.1,7.1,71200.0,4.4855,4.4855,4.4792,4.4792,71200.0
2005-03-23 12:20:00,7.1,7.1,7.1,7.1,29600.0,4.4792,4.4792,4.4792,4.4792,29600.0
2005-03-23 12:30:00,7.1,7.1,7.08,7.08,14400.0,4.4792,4.4792,4.4666,4.4666,14400.0
2005-03-23 12:40:00,7.08,7.08,7.07,7.07,40000.0,4.4666,4.4666,4.4603,4.4603,40000.0
2005-03-23 12:50:00,7.07,7.1,7.07,7.09,31200.0,4.4603,4.4792,4.4603,4.4729,31200.0
2005-03-23 13:00:00,7.1,7.1,7.09,7.1,26400.0,4.4792,4.4792,4.4729,4.4792,26400.0
2005-03-23 13:10:00,7.1,7.1,7.1,7.1,8800.0,4.4792,4.4792,4.4792,4.4792,8800.0
2005-03-23 13:20:00,7.1,7.1,7.09,7.09,25600.0,4.4792,4.4792,4.4729,4.4729,25600.0
2005-03-23 13:30:00,7.09,7.1,7.09,7.1,25600.0,4.4729,4.4792,4.4729,4.4792,25600.0
2005-03-23 13:40:00,7.1,7.11,7.1,7.1,45600.0,4.4792,4.4855,4.4792,4.4792,45600.0
2005-03-23 13:50:00,7.11,7.11,7.1,7.1,45600.0,4.4855,4.4855,4.4792,4.4792,45600.0
2005-03-23 14:00:00,7.11,7.12,7.11,7.11,32000.0,4.4855,4.4918,4.4855,4.4855,32000.0
2005-03-23 14:10:00,7.11,7.11,7.11,7.11,32000.0,4.4855,4.4855,4.4855,4.4855,32000.0
2005-03-23 14:20:00,7.11,7.11,7.1,7.1,24800.0,4.4855,4.4855,4.4792,4.4792,24800.0
2005-03-23 14:30:00,7.1,7.1,7.09,7.09,23200.0,4.4792,4.4792,4.4729,4.4729,23200.0
2005-03-23 14:40:00,7.09,7.09,7.08,7.09,27200.0,4.4729,4.4729,4.4666,4.4729,27200.0
2005-03-23 14:50:00,7.09,7.1,7.09,7.09,89600.0,4.4729,4.4792,4.4729,4.4729,89600.0
2005-03-23 15:00:00,7.09,7.1,7.09,7.1,160000.0,4.4729,4.4792,4.4729,4.4792,160000.0
2005-03-23 15:10:00,7.1,7.1,7.09,7.09,214400.0,4.4792,4.4792,4.4729,4.4729,214400.0
2005-03-23 15:20:00,7.1,7.11,7.09,7.11,104800.0,4.4792,4.4855,4.4729,4.4855,104800.0
2005-03-23 15:30:00,7.11,7.12,7.11,7.11,180800.0,4.4855,4.4918,4.4855,4.4855,180800.0
2005-03-23 15:40:00,7.11,7.13,7.11,7.12,81600.0,4.4855,4.4981,4.4855,4.4918,81600.0
2005-03-23 15:50:00,7.12,7.12,7.09,7.09,241600.0,4.4918,4.4918,4.4729,4.4729,241600.0
2005-03-24 09:30:00,7.13,7.13,7.0,7.03,200800.0,4.4981,4.4981,4.4161,4.435,200800.0
2005-03-24 09:40:00,7.02,7.04,7.01,7.03,118400.0,4.4287,4.4413,4.4224,4.435,118400.0
2005-03-24 09:50:00,7.03,7.08,7.03,7.07,103200.0,4.435,4.4666,4.435,4.4603,103200.0
2005-03-24 10:00:00,7.07,7.11,7.06,7.07,280800.0,4.4603,4.4855,4.4539,4.4603,280800.0
2005-03-24 10:10:00,7.07,7.08,7.06,7.07,53600.0,4.4603,4.4666,4.4539,4.4603,53600.0
2005-03-24 10:20:00,7.06,7.08,7.06,7.08,45600.0,4.4539,4.4666,4.4539,4.4666,45600.0
2005-03-24 10:30:00,7.09,7.12,7.09,7.11,49600.0,4.4729,4.4918,4.4729,4.4855,49600.0
2005-03-24 10:40:00,7.11,7.11,7.1,7.1,29600.0,4.4855,4.4855,4.4792,4.4792,29600.0
2005-03-24 10:50:00,7.1,7.11,7.09,7.11,34400.0,4.4792,4.4855,4.4729,4.4855,34400.0
2005-03-24 11:00:00,7.11,7.11,7.07,7.07,39200.0,4.4855,4.4855,4.4603,4.4603,39200.0
2005-03-24 11:10:00,7.07,7.09,7.06,7.07,78400.0,4.4603,4.4729,4.4539,4.4603,78400.0
2005-03-24 11:20:00,7.07,7.1,7.07,7.1,24000.0,4.4603,4.4792,4.4603,4.4792,24000.0
2005-03-24 11:30:00,7.1,7.11,7.09,7.11,10400.0,4.4792,4.4855,4.4729,4.4855,10400.0
2005-03-24 11:40:00,7.11,7.11,7.1,7.1,23200.0,4.4855,4.4855,4.4792,4.4792,23200.0
2005-03-24 11:50:00,7.11,7.11,7.1,7.11,12000.0,4.4855,4.4855,4.4792,4.4855,12000.0
2005-03-24 12:00:00,7.1,7.11,7.1,7.11,4800.0,4.4792,4.4855,4.4792,4.4855,4800.0
2005-03-24 12:10:00,7.11,7.11,7.11,7.11,19200.0,4.4855,4.4855,4.4855,4.4855,19200.0
2005-03-24 12:20:00,7.11,7.11,7.11,7.11,6400.0,4.4855,4.4855,4.4855,4.4855,6400.0
2005-03-24 12:30:00,7.11,7.13,7.11,7.12,24000.0,4.4855,4.4981,4.4855,4.4918,24000.0
2005-03-24 12:40:00,7.11,7.13,7.11,7.13,80000.0,4.4855,4.4981,4.4855,4.4981,80000.0
2005-03-24 12:50:00,7.13,7.13,7.11,7.12,15200.0,4.4981,4.4981,4.4855,4.4918,15200.0
2005-03-24 13:00:00,7.12,7.12,7.12,7.12,32800.0,4.4918,4.4918,4.4918,4.4918,32800.0
2005-03-24 13:10:00,7.13,7.13,7.12,7.13,104800.0,4.4981,4.4981,4.4918,4.4981,104800.0
2005-03-24 13:20:00,7.13,7.13,7.12,7.12,57600.0,4.4981,4.4981,4.4918,4.4918,57600.0
2005-03-24 13:30:00,7.12,7.13,7.12,7.13,31200.0,4.4918,4.4981,4.4918,4.4981,31200.0
2005-03-24 13:40:00,7.13,7.13,7.1,7.11,152800.0,4.4981,4.4981,4.4792,4.4855,152800.0
2005-03-24 13:50:00,7.1,7.11,7.09,7.1,48800.0,4.4792,4.4855,4.4729,4.4792,48800.0
2005-03-24 14:00:00,7.1,7.11,7.1,7.1,36800.0,4.4792,4.4855,4.4792,4.4792,36800.0
2005-03-24 14:10:00,7.1,7.11,7.1,7.1,39200.0,4.4792,4.4855,4.4792,4.4792,39200.0
2005-03-24 14:20:00,7.1,7.1,7.09,7.09,33600.0,4.4792,4.4792,4.4729,4.4729,33600.0
2005-03-24 14:30:00,7.09,7.11,7.09,7.1,140000.0,4.4729,4.4855,4.4729,4.4792,140000.0
2005-03-24 14:40:00,7.11,7.11,7.1,7.1,24800.0,4.4855,4.4855,4.4792,4.4792,24800.0
2005-03-24 14:50:00,7.1,7.1,7.09,7.1,43200.0,4.4792,4.4792,4.4729,4.4792,43200.0
2005-03-24 15:00:00,7.1,7.1,7.07,7.09,81600.0,4.4792,4.4792,4.4603,4.4729,81600.0
2005-03-24 15:10:00,7.09,7.09,7.08,7.08,64800.0,4.4729,4.4729,4.4666,4.4666,64800.0
2005-03-24 15:20:00,7.09,7.1,7.09,7.09,77600.0,4.4729,4.4792,4.4729,4.4729,77600.0
2005-03-24 15:30:00,7.09,7.09,7.08,7.09,42400.0,4.4729,4.4729,4.4666,4.4729,42400.0
2005-03-24 15:40:00,7.08,7.08,7.07,7.08,45600.0,4.4666,4.4666,4.4603,4.4666,45600.0
2005-03-24 15:50:00,7.08,7.08,7.05,7.05,188800.0,4.4666,4.4666,4.4476,4.4476,188800.0
2005-03-28 09:30:00,7.06,7.09,7.03,7.03,134400.0,4.4539,4.4729,4.435,4.435,134400.0
2005-03-28 09:40:00,7.03,7.03,7.01,7.02,129600.0,4.435,4.435,4.4224,4.4287,129600.0
2005-03-28 09:50:00,7.02,7.02,7.01,7.01,47200.0,4.4287,4.4287,4.4224,4.4224,47200.0
2005-03-28 10:00:00,7.01,7.03,7.01,7.01,84800.0,4.4224,4.435,4.4224,4.4224,84800.0
2005-03-28 10:10:00,7.01,7.03,7.01,7.03,177600.0,4.4224,4.435,4.4224,4.435,177600.0
2005-03-28 10:20:00,7.03,7.06,7.03,7.06,425600.0,4.435,4.4539,4.435,4.4539,425600.0
2005-03-28 10:30:00,7.06,7.09,7.05,7.08,194400.0,4.4539,4.4729,4.4476,4.4666,194400.0
2005-03-28 10:40:00,7.07,7.07,7.05,7.06,146400.0,4.4603,4.4603,4.4476,4.4539,146400.0
2005-03-28 10:50:00,7.07,7.07,7.04,7.04,153600.0,4.4603,4.4603,4.4413,4.4413,153600.0
2005-03-28 11:00:00,7.04,7.06,7.04,7.05,53600.0,4.4413,4.4539,4.4413,4.4476,53600.0
2005-03-28 11:10:00,7.05,7.05,7.03,7.05,237600.0,4.4476,4.4476,4.435,4.4476,237600.0
2005-03-28 11:20:00,7.05,7.05,7.01,7.02,90400.0,4.4476,4.4476,4.4224,4.4287,90400.0
2005-03-28 11:30:00,7.01,7.02,7.01,7.01,51200.0,4.4224,4.4287,4.4224,4.4224,51200.0
2005-03-28 11:40:00,7.01,7.01,6.98,6.98,314400.0,4.4224,4.4224,4.4035,4.4035,314400.0
2005-03-28 11:50:00,6.98,7.0,6.98,6.99,505600.0,4.4035,4.4161,4.4035,4.4098,505600.0
2005-03-28 12:00:00,6.99,6.99,6.98,6.99,136800.0,4.4098,4.4098,4.4035,4.4098,136800.0
2005-03-28 12:10:00,6.99,7.0,6.99,7.0,496800.0,4.4098,4.4161,4.4098,4.4161,496800.0
2005-03-28 12:20:00,7.0,7.01,7.0,7.01,166400.0,4.4161,4.4224,4.4161,4.4224,166400.0
2005-03-28 12:30:00,7.01,7.01,7.0,7.0,128000.0,4.4224,4.4224,4.4161,4.4161,128000.0
2005-03-28 12:40:00,7.0,7.0,7.0,7.0,34400.0,4.4161,4.4161,4.4161,4.4161,34400.0
2005-03-28 12:50:00,7.0,7.0,6.99,6.99,56800.0,4.4161,4.4161,4.4098,4.4098,56800.0
2005-03-28 13:00:00,6.99,7.0,6.99,7.0,43200.0,4.4098,4.4161,4.4098,4.4161,43200.0
2005-03-28 13:10:00,7.0,7.01,7.0,7.0,94400.0,4.4161,4.4224,4.4161,4.4161,94400.0
2005-03-28 13:20:00,7.0,7.0,7.0,7.0,228000.0,4.4161,4.4161,4.4161,4.4161,228000.0
2005-03-28 13:30:00,7.0,7.01,7.0,7.01,255200.0,4.4161,4.4224,4.4161,4.4224,255200.0
2005-03-28 13:40:00,7.0,7.01,7.0,7.01,88000.0,4.4161,4.4224,4.4161,4.4224,88000.0
2005-03-28 13:50:00,7.01,7.01,7.0,7.01,116800.0,4.4224,4.4224,4.4161,4.4224,116800.0
2005-03-28 14:00:00,7.0,7.0,6.99,6.99,71200.0,4.4161,4.4161,4.4098,4.4098,71200.0
2005-03-28 14:10:00,6.99,7.0,6.99,7.0,223200.0,4.4098,4.4161,4.4098,4.4161,223200.0
2005-03-28 14:20:00,6.99,7.0,6.99,7.0,136800.0,4.4098,4.4161,4.4098,4.4161,136800.0
2005-03-28 14:30:00,7.0,7.0,7.0,7.0,86400.0,4.4161,4.4161,4.4161,4.4161,86400.0
2005-03-28 14:40:00,7.0,7.01,7.0,7.0,258400.0,4.4161,4.4224,4.4161,4.4161,258400.0
2005-03-28 14:50:00,7.0,7.01,6.99,6.99,124000.0,4.4161,4.4224,4.4098,4.4098,124000.0
2005-03-28 15:00:00,6.99,7.01,6.99,7.0,184800.0,4.4098,4.4224,4.4098,4.4161,184800.0
2005-03-28 15:10:00,7.0,7.0,6.99,7.0,176000.0,4.4161,4.4161,4.4098,4.4161,176000.0
2005-03-28 15:20:00,7.0,7.0,6.99,7.0,470400.0,4.4161,4.4161,4.4098,4.4161,470400.0
2005-03-28 15:30:00,7.0,7.0,6.99,7.0,243200.0,4.4161,4.4161,4.4098,4.4161,243200.0
2005-03-28 15:40:00,7.0,7.0,6.98,7.0,264000.0,4.4161,4.4161,4.4035,4.4161,264000.0
2005-03-28 15:50:00,7.0,7.0,6.98,6.98,382400.0,4.4161,4.4161,4.4035,4.4035,382400.0
2005-03-29 09:30:00,6.98,7.02,6.97,6.99,532800.0,4.4035,4.4287,4.3972,4.4098,532800.0
2005-03-29 09:40:00,6.98,7.01,6.98,7.0,31200.0,4.4035,4.4224,4.4035,4.4161,31200.0
2005-03-29 09:50:00,7.0,7.0,6.99,7.0,76000.0,4.4161,4.4161,4.4098,4.4161,76000.0
2005-03-29 10:00:00,7.0,7.01,6.99,6.99,62400.0,4.4161,4.4224,4.4098,4.4098,62400.0
2005-03-29 10:10:00,6.99,7.0,6.99,7.0,35200.0,4.4098,4.4161,4.4098,4.4161,35200.0
2005-03-29 10:20:00,7.0,7.0,6.99,7.0,44000.0,4.4161,4.4161,4.4098,4.4161,44000.0
2005-03-29 10:30:00,7.0,7.0,6.99,7.0,61600.0,4.4161,4.4161,4.4098,4.4161,61600.0
2005-03-29 10:40:00,7.0,7.01,7.0,7.01,132000.0,4.4161,4.4224,4.4161,4.4224,132000.0
2005-03-29 10:50:00,7.01,7.01,6.99,7.0,56000.0,4.4224,4.4224,4.4098,4.4161,56000.0
2005-03-29 11:00:00,7.01,7.01,6.99,6.99,32800.0,4.4224,4.4224,4.4098,4.4098,32800.0
2005-03-29 11:10:00,6.99,6.99,6.99,6.99,80800.0,4.4098,4.4098,4.4098,4.4098,80800.0
2005-03-29 11:20:00,6.99,7.0,6.99,7.0,71200.0,4.4098,4.4161,4.4098,4.4161,71200.0
2005-03-29 11:30:00,6.99,6.99,6.99,6.99,14400.0,4.4098,4.4098,4.4098,4.4098,14400.0
2005-03-29 11:40:00,7.0,7.0,6.99,6.99,53600.0,4.4161,4.4161,4.4098,4.4098,53600.0
2005-03-29 11:50:00,6.99,6.99,6.99,6.99,103200.0,4.4098,4.4098,4.4098,4.4098,103200.0
2005-03-29 12:00:00,6.99,6.99,6.98,6.99,204800.0,4.4098,4.4098,4.4035,4.4098,204800.0
2005-03-29 12:10:00,6.98,6.99,6.97,6.97,57600.0,4.4035,4.4098,4.3972,4.3972,57600.0
2005-03-29 12:20:00,6.97,6.98,6.96,6.98,84800.0,4.3972,4.4035,4.3909,4.4035,84800.0
2005-03-29 12:30:00,6.98,6.99,6.97,6.99,95200.0,4.4035,4.4098,4.3972,4.4098,95200.0
2005-03-29 12:40:00,6.99,7.0,6.98,6.98,164000.0,4.4098,4.4161,4.4035,4.4035,164000.0
2005-03-29 12:50:00,6.98,6.99,6.97,6.98,137600.0,4.4035,4.4098,4.3972,4.4035,137600.0
2005-03-29 13:00:00,6.99,6.99,6.96,6.96,100800.0,4.4098,4.4098,4.3909,4.3909,100800.0
2005-03-29 13:10:00,6.96,6.97,6.94,6.95,59200.0,4.3909,4.3972,4.3782,4.3846,59200.0
2005-03-29 13:20:00,6.95,6.96,6.94,6.95,128000.0,4.3846,4.3909,4.3782,4.3846,128000.0
2005-03-29 13:30:00,6.95,6.96,6.94,6.95,144800.0,4.3846,4.3909,4.3782,4.3846,144800.0
2005-03-29 13:40:00,6.95,6.95,6.93,6.93,87200.0,4.3846,4.3846,4.3719,4.3719,87200.0
2005-03-29 13:50:00,6.93,6.95,6.93,6.93,76000.0,4.3719,4.3846,4.3719,4.3719,76000.0
2005-03-29 14:00:00,6.93,6.94,6.91,6.94,204800.0,4.3719,4.3782,4.3593,4.3782,204800.0
2005-03-29 14:10:00,6.94,6.94,6.94,6.94,61600.0,4.3782,4.3782,4.3782,4.3782,61600.0
2005-03-29 14:20:00,6.94,6.95,6.93,6.94,215200.0,4.3782,4.3846,4.3719,4.3782,215200.0
2005-03-29 14:30:00,6.94,6.95,6.93,6.94,132000.0,4.3782,4.3846,4.3719,4.3782,132000.0
2005-03-29 14:40:00,6.94,6.94,6.92,6.93,165600.0,4.3782,4.3782,4.3656,4.3719,165600.0
2005-03-29 14:50:00,6.93,6.95,6.93,6.94,157600.0,4.3719,4.3846,4.3719,4.3782,157600.0
2005-03-29 15:00:00,6.93,6.94,6.93,6.94,117600.0,4.3719,4.3782,4.3719,4.3782,117600.0
2005-03-29 15:10:00,6.94,6.94,6.92,6.93,203200.0,4.3782,4.3782,4.3656,4.3719,203200.0
2005-03-29 15:20:00,6.93,6.94,6.92,6.93,61600.0,4.3719,4.3782,4.3656,4.3719,61600.0
2005-03-29 15:30:00,6.93,6.94,6.93,6.94,197600.0,4.3719,4.3782,4.3719,4.3782,197600.0
2005-03-29 15:40:00,6.94,6.94,6.93,6.93,196000.0,4.3782,4.3782,4.3719,4.3719,196000.0
2005-03-29 15:50:00,6.93,6.95,6.92,6.95,380000.0,4.3719,4.3846,4.3656,4.3846,380000.0
2005-03-30 09:30:00,6.91,6.95,6.91,6.92,361600.0,4.3593,4.3846,4.3593,4.3656,361600.0
2005-03-30 09:40:00,6.92,6.93,6.91,6.91,235200.0,4.3656,4.3719,4.3593,4.3593,235200.0
2005-03-30 09:50:00,6.91,6.94,6.91,6.94,177600.0,4.3593,4.3782,4.3593,4.3782,177600.0
2005-03-30 10:00:00,6.94,6.96,6.93,6.95,242400.0,4.3782,4.3909,4.3719,4.3846,242400.0
2005-03-30 10:10:00,6.96,6.96,6.93,6.93,112000.0,4.3909,4.3909,4.3719,4.3719,112000.0
2005-03-30 10:20:00,6.93,6.94,6.93,6.94,126400.0,4.3719,4.3782,4.3719,4.3782,126400.0
2005-03-30 10:30:00,6.94,6.95,6.94,6.95,128800.0,4.3782,4.3846,4.3782,4.3846,128800.0
2005-03-30 10:40:00,6.95,6.98,6.95,6.98,163200.0,4.3846,4.4035,4.3846,4.4035,163200.0
2005-03-30 10:50:00,6.98,6.98,6.97,6.97,77600.0,4.4035,4.4035,4.3972,4.3972,77600.0
2005-03-30 11:00:00,6.97,6.98,6.97,6.97,40800.0,4.3972,4.4035,4.3972,4.3972,40800.0
2005-03-30 11:10:00,6.97,6.98,6.96,6.98,236000.0,4.3972,4.4035,4.3909,4.4035,236000.0
2005-03-30 11:20:00,6.98,6.98,6.96,6.96,205600.0,4.4035,4.4035,4.3909,4.3909,205600.0
2005-03-30 11:30:00,6.97,6.97,6.96,6.96,117600.0,4.3972,4.3972,4.3909,4.3909,117600.0
2005-03-30 11:40:00,6.96,6.98,6.95,6.98,199200.0,4.3909,4.4035,4.3846,4.4035,199200.0
2005-03-30 11:50:00,6.98,6.99,6.97,6.99,77600.0,4.4035,4.4098,4.3972,4.4098,77600.0
2005-03-30 12:00:00,6.99,7.0,6.99,7.0,51200.0,4.4098,4.4161,4.4098,4.4161,51200.0
2005-03-30 12:10:00,7.0,7.0,6.98,6.98,40800.0,4.4161,4.4161,4.4035,4.4035,40800.0
2005-03-30 12:20:00,6.98,6.98,6.96,6.96,39200.0,4.4035,4.4035,4.3909,4.3909,39200.0
2005-03-30 12:30:00,6.96,6.96,6.96,6.96,28000.0,4.3909,4.3909,4.3909,4.3909,28000.0
2005-03-30 12:40:00,6.96,6.97,6.95,6.96,36800.0,4.3909,4.3972,4.3846,4.3909,36800.0
2005-03-30 12:50:00,6.96,6.96,6.94,6.96,29600.0,4.3909,4.3909,4.3782,4.3909,29600.0
2005-03-30 13:00:00,6.96,6.96,6.94,6.96,43200.0,4.3909,4.3909,4.3782,4.3909,43200.0
2005-03-30 13:10:00,6.96,6.96,6.94,6.94,36000.0,4.3909,4.3909,4.3782,4.3782,36000.0
2005-03-30 13:20:00,6.94,6.94,6.94,6.94,36000.0,4.3782,4.3782,4.3782,4.3782,36000.0
2005-03-30 13:30:00,6.94,6.96,6.94,6.95,309600.0,4.3782,4.3909,4.3782,4.3846,309600.0
2005-03-30 13:40:00,6.95,6.96,6.95,6.96,129600.0,4.3846,4.3909,4.3846,4.3909,129600.0
2005-03-30 13:50:00,6.96,6.96,6.95,6.96,72000.0,4.3909,4.3909,4.3846,4.3909,72000.0
2005-03-30 14:00:00,6.96,6.97,6.96,6.96,107200.0,4.3909,4.3972,4.3909,4.3909,107200.0
2005-03-30 14:10:00,6.96,6.96,6.95,6.96,79200.0,4.3909,4.3909,4.3846,4.3909,79200.0
2005-03-30 14:20:00,6.96,6.96,6.94,6.95,116000.0,4.3909,4.3909,4.3782,4.3846,116000.0
2005-03-30 14:30:00,6.95,6.96,6.94,6.95,136800.0,4.3846,4.3909,4.3782,4.3846,136800.0
2005-03-30 14:40:00,6.95,6.95,6.92,6.93,119200.0,4.3846,4.3846,4.3656,4.3719,119200.0
2005-03-30 14:50:00,6.93,6.93,6.92,6.93,52800.0,4.3719,4.3719,4.3656,4.3719,52800.0
2005-03-30 15:00:00,6.93,6.95,6.93,6.94,148800.0,4.3719,4.3846,4.3719,4.3782,148800.0
2005-03-30 15:10:00,6.94,6.95,6.93,6.94,74400.0,4.3782,4.3846,4.3719,4.3782,74400.0
2005-03-30 15:20:00,6.94,6.95,6.94,6.94,124000.0,4.3782,4.3846,4.3782,4.3782,124000.0
2005-03-30 15:30:00,6.94,7.07,6.94,6.96,269600.0,4.3782,4.4603,4.3782,4.3909,269600.0
2005-03-30 15:40:00,6.96,6.97,6.95,6.97,344800.0,4.3909,4.3972,4.3846,4.3972,344800.0
2005-03-30 15:50:00,6.97,6.97,6.94,6.96,346400.0,4.3972,4.3972,4.3782,4.3909,346400.0
2005-03-31 09:30:00,6.96,7.0,6.95,6.97,112800.0,4.3909,4.4161,4.3846,4.3972,112800.0
2005-03-31 09:40:00,6.97,7.01,6.97,7.0,83200.0,4.3972,4.4224,4.3972,4.4161,83200.0
2005-03-31 09:50:00,7.0,7.01,6.99,7.0,69600.0,4.4161,4.4224,4.4098,4.4161,69600.0
2005-03-31 10:00:00,6.99,6.99,6.95,6.95,111200.0,4.4098,4.4098,4.3846,4.3846,111200.0
2005-03-31 10:10:00,6.95,6.95,6.93,6.93,64000.0,4.3846,4.3846,4.3719,4.3719,64000.0
2005-03-31 10:20:00,6.93,6.93,6.92,6.92,58400.0,4.3719,4.3719,4.3656,4.3656,58400.0
2005-03-31 10:30:00,6.93,6.93,6.92,6.92,92800.0,4.3719,4.3719,4.3656,4.3656,92800.0
2005-03-31 10:40:00,6.92,6.94,6.92,6.94,142400.0,4.3656,4.3782,4.3656,4.3782,142400.0
2005-03-31 10:50:00,6.94,6.94,6.92,6.93,155200.0,4.3782,4.3782,4.3656,4.3719,155200.0
2005-03-31 11:00:00,6.94,6.94,6.93,6.94,66400.0,4.3782,4.3782,4.3719,4.3782,66400.0
2005-03-31 11:10:00,6.93,6.94,6.93,6.94,68800.0,4.3719,4.3782,4.3719,4.3782,68800.0
2005-03-31 11:20:00,6.94,6.94,6.93,6.93,156000.0,4.3782,4.3782,4.3719,4.3719,156000.0
2005-03-31 11:30:00,6.93,6.93,6.93,6.93,95200.0,4.3719,4.3719,4.3719,4.3719,95200.0
2005-03-31 11:40:00,6.92,6.92,6.91,6.92,308000.0,4.3656,4.3656,4.3593,4.3656,308000.0
2005-03-31 11:50:00,6.92,6.92,6.92,6.92,110400.0,4.3656,4.3656,4.3656,4.3656,110400.0
2005-03-31 12:00:00,6.92,6.93,6.92,6.93,72000.0,4.3656,4.3719,4.3656,4.3719,72000.0
2005-03-31 12:10:00,6.92,6.93,6.89,6.9,157600.0,4.3656,4.3719,4.3467,4.353,157600.0
2005-03-31 12:20:00,6.9,6.92,6.9,6.92,50400.0,4.353,4.3656,4.353,4.3656,50400.0
2005-03-31 12:30:00,6.92,6.93,6.91,6.93,43200.0,4.3656,4.3719,4.3593,4.3719,43200.0
2005-03-31 12:40:00,6.93,6.93,6.93,6.93,49600.0,4.3719,4.3719,4.3719,4.3719,49600.0
2005-03-31 12:50:00,6.93,6.94,6.93,6.94,62400.0,4.3719,4.3782,4.3719,4.3782,62400.0
2005-03-31 13:00:00,6.94,6.94,6.93,6.93,69600.0,4.3782,4.3782,4.3719,4.3719,69600.0
2005-03-31 13:10:00,6.93,6.93,6.92,6.93,96800.0,4.3719,4.3719,4.3656,4.3719,96800.0
2005-03-31 13:20:00,6.93,6.93,6.92,6.93,74400.0,4.3719,4.3719,4.3656,4.3719,74400.0
2005-03-31 13:30:00,6.93,6.94,6.92,6.94,120000.0,4.3719,4.3782,4.3656,4.3782,120000.0
2005-03-31 13:40:00,6.94,6.94,6.93,6.93,59200.0,4.3782,4.3782,4.3719,4.3719,59200.0
2005-03-31 13:50:00,6.93,6.93,6.93,6.93,28800.0,4.3719,4.3719,4.3719,4.3719,28800.0
2005-03-31 14:00:00,6.93,6.93,6.91,6.91,83200.0,4.3719,4.3719,4.3593,4.3593,83200.0
2005-03-31 14:10:00,6.92,6.94,6.91,6.93,40000.0,4.3656,4.3782,4.3593,4.3719,40000.0
2005-03-31 14:20:00,6.93,6.93,6.93,6.93,25600.0,4.3719,4.3719,4.3719,4.3719,25600.0
2005-03-31 14:30:00,6.93,6.93,6.93,6.93,96800.0,4.3719,4.3719,4.3719,4.3719,96800.0
2005-03-31 14:40:00,6.93,6.93,6.93,6.93,76800.0,4.3719,4.3719,4.3719,4.3719,76800.0
2005-03-31 14:50:00,6.93,6.93,6.91,6.93,267200.0,4.3719,4.3719,4.3593,4.3719,267200.0
2005-03-31 15:00:00,6.93,6.93,6.91,6.91,305600.0,4.3719,4.3719,4.3593,4.3593,305600.0
2005-03-31 15:10:00,6.91,6.91,6.9,6.9,244800.0,4.3593,4.3593,4.353,4.353,244800.0
2005-03-31 15:20:00,6.9,6.9,6.89,6.89,73600.0,4.353,4.353,4.3467,4.3467,73600.0
2005-03-31 15:30:00,6.89,6.9,6.89,6.89,39200.0,4.3467,4.353,4.3467,4.3467,39200.0
2005-03-31 15:40:00,6.9,6.91,6.89,6.9,114400.0,4.353,4.3593,4.3467,4.353,114400.0
2005-03-31 15:50:00,6.9,6.91,6.89,6.91,267200.0,4.353,4.3593,4.3467,4.3593,267200.0
2005-04-01 09:30:00,6.93,6.95,6.91,6.94,924800.0,4.3719,4.3846,4.3593,4.3782,924800.0
2005-04-01 09:40:00,6.95,6.96,6.93,6.96,554400.0,4.3846,4.3909,4.3719,4.3909,554400.0
2005-04-01 09:50:00,6.95,6.99,6.94,6.98,200800.0,4.3846,4.4098,4.3782,4.4035,200800.0
2005-04-01 10:00:00,6.97,6.99,6.91,6.94,516000.0,4.3972,4.4098,4.3593,4.3782,516000.0
2005-04-01 10:10:00,6.93,6.97,6.92,6.92,152800.0,4.3719,4.3972,4.3656,4.3656,152800.0
2005-04-01 10:20:00,6.93,6.93,6.86,6.87,228000.0,4.3719,4.3719,4.3278,4.3341,228000.0
2005-04-01 10:30:00,6.87,6.88,6.85,6.86,178400.0,4.3341,4.3404,4.3215,4.3278,178400.0
2005-04-01 10:40:00,6.87,6.88,6.86,6.86,212000.0,4.3341,4.3404,4.3278,4.3278,212000.0
2005-04-01 10:50:00,6.86,6.87,6.86,6.87,320000.0,4.3278,4.3341,4.3278,4.3341,320000.0
2005-04-01 11:00:00,6.86,6.87,6.85,6.87,551200.0,4.3278,4.3341,4.3215,4.3341,551200.0
2005-04-01 11:10:00,6.87,6.89,6.87,6.88,114400.0,4.3341,4.3467,4.3341,4.3404,114400.0
2005-04-01 11:20:00,6.88,6.88,6.86,6.86,241600.0,4.3404,4.3404,4.3278,4.3278,241600.0
2005-04-01 11:30:00,6.86,6.88,6.86,6.87,520800.0,4.3278,4.3404,4.3278,4.3341,520800.0
2005-04-01 11:40:00,6.86,6.87,6.86,6.86,120000.0,4.3278,4.3341,4.3278,4.3278,120000.0
2005-04-01 11:50:00,6.86,6.88,6.86,6.87,196000.0,4.3278,4.3404,4.3278,4.3341,196000.0
2005-04-01 12:00:00,6.86,6.87,6.84,6.84,604000.0,4.3278,4.3341,4.3152,4.3152,604000.0
2005-04-01 12:10:00,6.84,6.85,6.83,6.83,319200.0,4.3152,4.3215,4.3088,4.3088,319200.0
2005-04-01 12:20:00,6.83,6.83,6.79,6.8,581600.0,4.3088,4.3088,4.2836,4.2899,581600.0
2005-04-01 12:30:00,6.79,6.81,6.79,6.81,78400.0,4.2836,4.2962,4.2836,4.2962,78400.0
2005-04-01 12:40:00,6.8,6.82,6.8,6.81,187200.0,4.2899,4.3025,4.2899,4.2962,187200.0
2005-04-01 12:50:00,6.81,6.81,6.79,6.8,67200.0,4.2962,4.2962,4.2836,4.2899,67200.0
2005-04-01 13:00:00,6.79,6.81,6.79,6.8,228000.0,4.2836,4.2962,4.2836,4.2899,228000.0
2005-04-01 13:10:00,6.79,6.8,6.76,6.78,636800.0,4.2836,4.2899,4.2647,4.2773,636800.0
2005-04-01 13:20:00,6.79,6.8,6.78,6.8,248800.0,4.2836,4.2899,4.2773,4.2899,248800.0
2005-04-01 13:30:00,6.8,6.8,6.78,6.79,186400.0,4.2899,4.2899,4.2773,4.2836,186400.0
2005-04-01 13:40:00,6.79,6.8,6.78,6.79,80000.0,4.2836,4.2899,4.2773,4.2836,80000.0
2005-04-01 13:50:00,6.79,6.82,6.79,6.81,593600.0,4.2836,4.3025,4.2836,4.2962,593600.0
2005-04-01 14:00:00,6.81,6.83,6.81,6.83,240800.0,4.2962,4.3088,4.2962,4.3088,240800.0
2005-04-01 14:10:00,6.83,6.85,6.83,6.85,968800.0,4.3088,4.3215,4.3088,4.3215,968800.0
2005-04-01 14:20:00,6.84,6.85,6.83,6.83,280000.0,4.3152,4.3215,4.3088,4.3088,280000.0
2005-04-01 14:30:00,6.84,6.84,6.83,6.83,1280800.0,4.3152,4.3152,4.3088,4.3088,1280800.0
2005-04-01 14:40:00,6.83,6.85,6.83,6.84,396800.0,4.3088,4.3215,4.3088,4.3152,396800.0
2005-04-01 14:50:00,6.85,6.86,6.84,6.85,362400.0,4.3215,4.3278,4.3152,4.3215,362400.0
2005-04-01 15:00:00,6.85,6.88,6.84,6.88,562400.0,4.3215,4.3404,4.3152,4.3404,562400.0
2005-04-01 15:10:00,6.88,6.9,6.87,6.88,666400.0,4.3404,4.353,4.3341,4.3404,666400.0
2005-04-01 15:20:00,6.88,6.9,6.87,6.9,293600.0,4.3404,4.353,4.3341,4.353,293600.0
2005-04-01 15:30:00,6.9,6.96,6.9,6.95,615200.0,4.353,4.3909,4.353,4.3846,615200.0
2005-04-01 15:40:00,6.95,6.97,6.93,6.95,419200.0,4.3846,4.3972,4.3719,4.3846,419200.0
2005-04-01 15:50:00,6.95,6.96,6.93,6.93,591200.0,4.3846,4.3909,4.3719,4.3719,591200.0
2005-04-04 09:30:00,6.92,6.97,6.91,6.96,72800.0,4.3656,4.3972,4.3593,4.3909,72800.0
2005-04-04 09:40:00,6.96,6.96,6.95,6.95,52800.0,4.3909,4.3909,4.3846,4.3846,52800.0
2005-04-04 09:50:00,6.95,6.96,6.93,6.94,103200.0,4.3846,4.3909,4.3719,4.3782,103200.0
2005-04-04 10:00:00,6.94,6.96,6.93,6.96,227200.0,4.3782,4.3909,4.3719,4.3909,227200.0
2005-04-04 10:10:00,6.95,6.98,6.95,6.97,152000.0,4.3846,4.4035,4.3846,4.3972,152000.0
2005-04-04 10:20:00,6.97,6.98,6.97,6.97,166400.0,4.3972,4.4035,4.3972,4.3972,166400.0
2005-04-04 10:30:00,6.97,7.04,6.96,7.03,242400.0,4.3972,4.4413,4.3909,4.435,242400.0
2005-04-04 10:40:00,7.03,7.03,7.0,7.01,264800.0,4.435,4.435,4.4161,4.4224,264800.0
2005-04-04 10:50:00,7.0,7.01,7.0,7.0,279200.0,4.4161,4.4224,4.4161,4.4161,279200.0
2005-04-04 11:00:00,7.0,7.03,6.99,7.02,48800.0,4.4161,4.435,4.4098,4.4287,48800.0
2005-04-04 11:10:00,7.02,7.02,6.96,6.97,174400.0,4.4287,4.4287,4.3909,4.3972,174400.0
2005-04-04 11:20:00,6.97,6.98,6.97,6.97,56000.0,4.3972,4.4035,4.3972,4.3972,56000.0
2005-04-04 11:30:00,6.97,6.98,6.95,6.97,133600.0,4.3972,4.4035,4.3846,4.3972,133600.0
2005-04-04 11:40:00,6.97,6.98,6.96,6.97,102400.0,4.3972,4.4035,4.3909,4.3972,102400.0
2005-04-04 11:50:00,6.96,6.98,6.96,6.97,203200.0,4.3909,4.4035,4.3909,4.3972,203200.0
2005-04-04 12:00:00,6.97,6.97,6.96,6.97,87200.0,4.3972,4.3972,4.3909,4.3972,87200.0
2005-04-04 12:10:00,6.97,6.97,6.96,6.97,184000.0,4.3972,4.3972,4.3909,4.3972,184000.0
2005-04-04 12:20:00,6.97,6.97,6.96,6.96,144800.0,4.3972,4.3972,4.3909,4.3909,144800.0
2005-04-04 12:30:00,6.96,6.97,6.95,6.96,172800.0,4.3909,4.3972,4.3846,4.3909,172800.0
2005-04-04 12:40:00,6.96,6.96,6.95,6.95,44000.0,4.3909,4.3909,4.3846,4.3846,44000.0
2005-04-04 12:50:00,6.95,6.95,6.93,6.93,42400.0,4.3846,4.3846,4.3719,4.3719,42400.0
2005-04-04 13:00:00,6.93,6.93,6.92,6.92,288800.0,4.3719,4.3719,4.3656,4.3656,288800.0
2005-04-04 13:10:00,6.93,6.93,6.9,6.91,259200.0,4.3719,4.3719,4.353,4.3593,259200.0
2005-04-04 13:20:00,6.9,6.9,6.89,6.89,95200.0,4.353,4.353,4.3467,4.3467,95200.0
2005-04-04 13:30:00,6.89,6.89,6.89,6.89,60000.0,4.3467,4.3467,4.3467,4.3467,60000.0
2005-04-04 13:40:00,6.89,6.89,6.89,6.89,47200.0,4.3467,4.3467,4.3467,4.3467,47200.0
2005-04-04 13:50:00,6.88,6.89,6.88,6.89,80000.0,4.3404,4.3467,4.3404,4.3467,80000.0
2005-04-04 14:00:00,6.89,6.9,6.89,6.9,98400.0,4.3467,4.353,4.3467,4.353,98400.0
2005-04-04 14:10:00,6.89,6.9,6.89,6.89,96800.0,4.3467,4.353,4.3467,4.3467,96800.0
2005-04-04 14:20:00,6.89,6.9,6.88,6.89,84000.0,4.3467,4.353,4.3404,4.3467,84000.0
2005-04-04 14:30:00,6.89,6.89,6.88,6.88,177600.0,4.3467,4.3467,4.3404,4.3404,177600.0
2005-04-04 14:40:00,6.88,6.88,6.85,6.86,203200.0,4.3404,4.3404,4.3215,4.3278,203200.0
2005-04-04 14:50:00,6.86,6.86,6.84,6.85,264800.0,4.3278,4.3278,4.3152,4.3215,264800.0
2005-04-04 15:00:00,6.85,6.85,6.83,6.84,320000.0,4.3215,4.3215,4.3088,4.3152,320000.0
2005-04-04 15:10:00,6.84,6.84,6.84,6.84,184800.0,4.3152,4.3152,4.3152,4.3152,184800.0
2005-04-04 15:20:00,6.85,6.86,6.83,6.85,428800.0,4.3215,4.3278,4.3088,4.3215,428800.0
2005-04-04 15:30:00,6.85,6.87,6.85,6.87,276800.0,4.3215,4.3341,4.3215,4.3341,276800.0
2005-04-04 15:40:00,6.87,6.87,6.84,6.85,357600.0,4.3341,4.3341,4.3152,4.3215,357600.0
2005-04-04 15:50:00,6.85,6.88,6.85,6.87,389600.0,4.3215,4.3404,4.3215,4.3341,389600.0
2005-04-05 09:30:00,6.86,6.92,6.86,6.91,180000.0,4.3278,4.3656,4.3278,4.3593,180000.0
2005-04-05 09:40:00,6.91,6.99,6.9,6.98,203200.0,4.3593,4.4098,4.353,4.4035,203200.0
2005-04-05 09:50:00,6.97,7.07,6.91,7.04,355200.0,4.3972,4.4603,4.3593,4.4413,355200.0
2005-04-05 10:00:00,7.04,7.07,7.04,7.04,117600.0,4.4413,4.4603,4.4413,4.4413,117600.0
2005-04-05 10:10:00,7.04,7.04,6.99,6.99,219200.0,4.4413,4.4413,4.4098,4.4098,219200.0
2005-04-05 10:20:00,6.97,7.0,6.97,6.98,264000.0,4.3972,4.4161,4.3972,4.4035,264000.0
2005-04-05 10:30:00,6.98,7.04,6.98,7.04,174400.0,4.4035,4.4413,4.4035,4.4413,174400.0
2005-04-05 10:40:00,7.04,7.05,7.01,7.02,493600.0,4.4413,4.4476,4.4224,4.4287,493600.0
2005-04-05 10:50:00,7.02,7.03,7.01,7.03,70400.0,4.4287,4.435,4.4224,4.435,70400.0
2005-04-05 11:00:00,7.03,7.03,7.02,7.03,65600.0,4.435,4.435,4.4287,4.435,65600.0
2005-04-05 11:10:00,7.03,7.05,7.02,7.05,156800.0,4.435,4.4476,4.4287,4.4476,156800.0
2005-04-05 11:20:00,7.05,7.08,7.05,7.08,214400.0,4.4476,4.4666,4.4476,4.4666,214400.0
2005-04-05 11:30:00,7.08,7.09,7.07,7.07,116800.0,4.4666,4.4729,4.4603,4.4603,116800.0
2005-04-05 11:40:00,7.07,7.09,7.07,7.09,97600.0,4.4603,4.4729,4.4603,4.4729,97600.0
2005-04-05 11:50:00,7.09,7.1,7.07,7.08,148800.0,4.4729,4.4792,4.4603,4.4666,148800.0
2005-04-05 12:00:00,7.08,7.1,7.08,7.09,54400.0,4.4666,4.4792,4.4666,4.4729,54400.0
2005-04-05 12:10:00,7.1,7.1,7.09,7.1,43200.0,4.4792,4.4792,4.4729,4.4792,43200.0
2005-04-05 12:20:00,7.1,7.11,7.1,7.11,68800.0,4.4792,4.4855,4.4792,4.4855,68800.0
2005-04-05 12:30:00,7.11,7.13,7.11,7.13,96800.0,4.4855,4.4981,4.4855,4.4981,96800.0
2005-04-05 12:40:00,7.14,7.16,7.13,7.15,328000.0,4.5044,4.517,4.4981,4.5107,328000.0
2005-04-05 12:50:00,7.14,7.15,7.13,7.13,78400.0,4.5044,4.5107,4.4981,4.4981,78400.0
2005-04-05 13:00:00,7.13,7.14,7.13,7.14,96800.0,4.4981,4.5044,4.4981,4.5044,96800.0
2005-04-05 13:10:00,7.14,7.16,7.13,7.16,129600.0,4.5044,4.517,4.4981,4.517,129600.0
2005-04-05 13:20:00,7.16,7.16,7.14,7.15,63200.0,4.517,4.517,4.5044,4.5107,63200.0
2005-04-05 13:30:00,7.15,7.15,7.13,7.13,71200.0,4.5107,4.5107,4.4981,4.4981,71200.0
2005-04-05 13:40:00,7.13,7.13,7.1,7.1,80000.0,4.4981,4.4981,4.4792,4.4792,80000.0
2005-04-05 13:50:00,7.1,7.11,7.08,7.08,156000.0,4.4792,4.4855,4.4666,4.4666,156000.0
2005-04-05 14:00:00,7.09,7.09,7.07,7.08,99200.0,4.4729,4.4729,4.4603,4.4666,99200.0
2005-04-05 14:10:00,7.08,7.08,7.04,7.08,122400.0,4.4666,4.4666,4.4413,4.4666,122400.0
2005-04-05 14:20:00,7.08,7.1,7.06,7.1,104800.0,4.4666,4.4792,4.4539,4.4792,104800.0
2005-04-05 14:30:00,7.1,7.13,7.1,7.12,116800.0,4.4792,4.4981,4.4792,4.4918,116800.0
2005-04-05 14:40:00,7.11,7.12,7.11,7.12,95200.0,4.4855,4.4918,4.4855,4.4918,95200.0
2005-04-05 14:50:00,7.12,7.13,7.11,7.11,155200.0,4.4918,4.4981,4.4855,4.4855,155200.0
2005-04-05 15:00:00,7.11,7.12,7.11,7.11,93600.0,4.4855,4.4918,4.4855,4.4855,93600.0
2005-04-05 15:10:00,7.11,7.11,7.1,7.11,114400.0,4.4855,4.4855,4.4792,4.4855,114400.0
2005-04-05 15:20:00,7.1,7.11,7.1,7.1,82400.0,4.4792,4.4855,4.4792,4.4792,82400.0
2005-04-05 15:30:00,7.1,7.11,7.1,7.11,112000.0,4.4792,4.4855,4.4792,4.4855,112000.0
2005-04-05 15:40:00,7.11,7.11,7.07,7.07,285600.0,4.4855,4.4855,4.4603,4.4603,285600.0
2005-04-05 15:50:00,7.07,7.08,7.06,7.07,359200.0,4.4603,4.4666,4.4539,4.4603,359200.0
2005-04-06 09:30:00,7.06,7.11,7.04,7.04,77600.0,4.4539,4.4855,4.4413,4.4413,77600.0
2005-04-06 09:40:00,7.04,7.05,7.0,7.01,144000.0,4.4413,4.4476,4.4161,4.4224,144000.0
2005-04-06 09:50:00,7.01,7.01,6.97,6.98,166400.0,4.4224,4.4224,4.3972,4.4035,166400.0
2005-04-06 10:00:00,6.97,7.0,6.97,6.99,164800.0,4.3972,4.4161,4.3972,4.4098,164800.0
2005-04-06 10:10:00,7.0,7.0,6.97,6.98,98400.0,4.4161,4.4161,4.3972,4.4035,98400.0
2005-04-06 10:20:00,6.98,7.0,6.97,7.0,140000.0,4.4035,4.4161,4.3972,4.4161,140000.0
2005-04-06 10:30:00,7.0,7.01,6.99,7.0,174400.0,4.4161,4.4224,4.4098,4.4161,174400.0
2005-04-06 10:40:00,7.0,7.05,6.99,7.05,387200.0,4.4161,4.4476,4.4098,4.4476,387200.0
2005-04-06 10:50:00,7.04,7.04,7.03,7.04,54400.0,4.4413,4.4413,4.435,4.4413,54400.0
2005-04-06 11:00:00,7.04,7.09,6.99,7.09,211200.0,4.4413,4.4729,4.4098,4.4729,211200.0
2005-04-06 11:10:00,7.09,7.1,7.07,7.07,80000.0,4.4729,4.4792,4.4603,4.4603,80000.0
2005-04-06 11:20:00,7.07,7.1,7.07,7.09,44000.0,4.4603,4.4792,4.4603,4.4729,44000.0
2005-04-06 11:30:00,7.1,7.11,7.08,7.08,56800.0,4.4792,4.4855,4.4666,4.4666,56800.0
2005-04-06 11:40:00,7.08,7.08,7.05,7.06,28000.0,4.4666,4.4666,4.4476,4.4539,28000.0
2005-04-06 11:50:00,7.05,7.05,7.03,7.03,32000.0,4.4476,4.4476,4.435,4.435,32000.0
2005-04-06 12:00:00,7.03,7.04,7.03,7.04,66400.0,4.435,4.4413,4.435,4.4413,66400.0
2005-04-06 12:10:00,7.04,7.04,7.03,7.03,79200.0,4.4413,4.4413,4.435,4.435,79200.0
2005-04-06 12:20:00,7.03,7.05,7.03,7.04,40000.0,4.435,4.4476,4.435,4.4413,40000.0
2005-04-06 12:30:00,7.04,7.07,7.03,7.06,65600.0,4.4413,4.4603,4.435,4.4539,65600.0
2005-04-06 12:40:00,7.06,7.06,7.05,7.05,18400.0,4.4539,4.4539,4.4476,4.4476,18400.0
2005-04-06 12:50:00,7.05,7.05,7.04,7.04,44800.0,4.4476,4.4476,4.4413,4.4413,44800.0
2005-04-06 13:00:00,7.04,7.05,7.04,7.05,30400.0,4.4413,4.4476,4.4413,4.4476,30400.0
2005-04-06 13:10:00,7.05,7.05,7.03,7.04,79200.0,4.4476,4.4476,4.435,4.4413,79200.0
2005-04-06 13:20:00,7.04,7.04,7.03,7.03,115200.0,4.4413,4.4413,4.435,4.435,115200.0
2005-04-06 13:30:00,7.03,7.05,7.03,7.04,135200.0,4.435,4.4476,4.435,4.4413,135200.0
2005-04-06 13:40:00,7.04,7.04,7.04,7.04,99200.0,4.4413,4.4413,4.4413,4.4413,99200.0
2005-04-06 13:50:00,7.04,7.04,7.03,7.04,134400.0,4.4413,4.4413,4.435,4.4413,134400.0
2005-04-06 14:00:00,7.04,7.04,7.03,7.03,32000.0,4.4413,4.4413,4.435,4.435,32000.0
2005-04-06 14:10:00,7.04,7.04,7.03,7.03,30400.0,4.4413,4.4413,4.435,4.435,30400.0
2005-04-06 14:20:00,7.03,7.04,7.03,7.04,42400.0,4.435,4.4413,4.435,4.4413,42400.0
2005-04-06 14:30:00,7.04,7.04,7.03,7.04,125600.0,4.4413,4.4413,4.435,4.4413,125600.0
2005-04-06 14:40:00,7.04,7.04,7.03,7.03,64000.0,4.4413,4.4413,4.435,4.435,64000.0
2005-04-06 14:50:00,7.04,7.04,7.03,7.03,47200.0,4.4413,4.4413,4.435,4.435,47200.0
2005-04-06 15:00:00,7.03,7.04,7.03,7.04,83200.0,4.435,4.4413,4.435,4.4413,83200.0
2005-04-06 15:10:00,7.04,7.04,7.03,7.03,182400.0,4.4413,4.4413,4.435,4.435,182400.0
2005-04-06 15:20:00,7.03,7.04,7.02,7.02,422400.0,4.435,4.4413,4.4287,4.4287,422400.0
2005-04-06 15:30:00,7.02,7.03,7.02,7.03,87200.0,4.4287,4.435,4.4287,4.435,87200.0
2005-04-06 15:40:00,7.03,7.07,7.02,7.04,292800.0,4.435,4.4603,4.4287,4.4413,292800.0
2005-04-06 15:50:00,7.04,7.05,7.03,7.04,284800.0,4.4413,4.4476,4.435,4.4413,284800.0
2005-04-07 09:30:00,7.07,7.08,7.01,7.01,109600.0,4.4603,4.4666,4.4224,4.4224,109600.0
2005-04-07 09:40:00,7.0,7.02,6.97,6.99,133600.0,4.4161,4.4287,4.3972,4.4098,133600.0
2005-04-07 09:50:00,6.99,6.99,6.96,6.97,183200.0,4.4098,4.4098,4.3909,4.3972,183200.0
2005-04-07 10:00:00,6.97,7.0,6.96,6.98,461600.0,4.3972,4.4161,4.3909,4.4035,461600.0
2005-04-07 10:10:00,6.97,7.0,6.97,6.98,182400.0,4.3972,4.4161,4.3972,4.4035,182400.0
2005-04-07 10:20:00,6.98,6.98,6.97,6.97,138400.0,4.4035,4.4035,4.3972,4.3972,138400.0
2005-04-07 10:30:00,6.97,6.97,6.94,6.96,194400.0,4.3972,4.3972,4.3782,4.3909,194400.0
2005-04-07 10:40:00,6.96,6.99,6.96,6.99,797600.0,4.3909,4.4098,4.3909,4.4098,797600.0
2005-04-07 10:50:00,6.99,7.01,6.97,6.98,242400.0,4.4098,4.4224,4.3972,4.4035,242400.0
2005-04-07 11:00:00,6.98,6.98,6.98,6.98,78400.0,4.4035,4.4035,4.4035,4.4035,78400.0
2005-04-07 11:10:00,6.98,6.98,6.96,6.97,124800.0,4.4035,4.4035,4.3909,4.3972,124800.0
2005-04-07 11:20:00,6.96,6.98,6.96,6.98,37600.0,4.3909,4.4035,4.3909,4.4035,37600.0
2005-04-07 11:30:00,6.98,6.99,6.97,6.99,28800.0,4.4035,4.4098,4.3972,4.4098,28800.0
2005-04-07 11:40:00,6.99,7.0,6.99,6.99,32000.0,4.4098,4.4161,4.4098,4.4098,32000.0
2005-04-07 11:50:00,6.99,7.03,6.98,7.02,108800.0,4.4098,4.435,4.4035,4.4287,108800.0
2005-04-07 12:00:00,7.02,7.02,7.01,7.02,48000.0,4.4287,4.4287,4.4224,4.4287,48000.0
2005-04-07 12:10:00,7.02,7.02,7.0,7.0,56800.0,4.4287,4.4287,4.4161,4.4161,56800.0
2005-04-07 12:20:00,7.0,7.0,6.98,6.99,59200.0,4.4161,4.4161,4.4035,4.4098,59200.0
2005-04-07 12:30:00,7.0,7.03,7.0,7.03,52800.0,4.4161,4.435,4.4161,4.435,52800.0
2005-04-07 12:40:00,7.03,7.05,7.03,7.03,66400.0,4.435,4.4476,4.435,4.435,66400.0
2005-04-07 12:50:00,7.03,7.03,7.01,7.01,59200.0,4.435,4.435,4.4224,4.4224,59200.0
2005-04-07 13:00:00,7.01,7.01,7.0,7.0,91200.0,4.4224,4.4224,4.4161,4.4161,91200.0
2005-04-07 13:10:00,7.01,7.03,7.0,7.03,68000.0,4.4224,4.435,4.4161,4.435,68000.0
2005-04-07 13:20:00,7.03,7.04,7.02,7.04,32000.0,4.435,4.4413,4.4287,4.4413,32000.0
2005-04-07 13:30:00,7.04,7.04,7.03,7.03,18400.0,4.4413,4.4413,4.435,4.435,18400.0
2005-04-07 13:40:00,7.03,7.04,7.03,7.03,46400.0,4.435,4.4413,4.435,4.435,46400.0
2005-04-07 13:50:00,7.03,7.04,7.02,7.03,53600.0,4.435,4.4413,4.4287,4.435,53600.0
2005-04-07 14:00:00,7.02,7.03,7.01,7.03,160000.0,4.4287,4.435,4.4224,4.435,160000.0
2005-04-07 14:10:00,7.03,7.04,7.03,7.04,28800.0,4.435,4.4413,4.435,4.4413,28800.0
2005-04-07 14:20:00,7.03,7.04,7.03,7.03,72800.0,4.435,4.4413,4.435,4.435,72800.0
2005-04-07 14:30:00,7.03,7.06,7.03,7.06,46400.0,4.435,4.4539,4.435,4.4539,46400.0
2005-04-07 14:40:00,7.05,7.05,7.04,7.05,40800.0,4.4476,4.4476,4.4413,4.4476,40800.0
2005-04-07 14:50:00,7.04,7.05,7.03,7.05,36800.0,4.4413,4.4476,4.435,4.4476,36800.0
2005-04-07 15:00:00,7.05,7.06,7.05,7.05,113600.0,4.4476,4.4539,4.4476,4.4476,113600.0
2005-04-07 15:10:00,7.05,7.05,7.04,7.05,84800.0,4.4476,4.4476,4.4413,4.4476,84800.0
2005-04-07 15:20:00,7.05,7.07,7.04,7.04,122400.0,4.4476,4.4603,4.4413,4.4413,122400.0
2005-04-07 15:30:00,7.04,7.06,7.04,7.06,61600.0,4.4413,4.4539,4.4413,4.4539,61600.0
2005-04-07 15:40:00,7.06,7.07,7.05,7.07,127200.0,4.4539,4.4603,4.4476,4.4603,127200.0
2005-04-07 15:50:00,7.07,7.07,7.06,7.07,303200.0,4.4603,4.4603,4.4539,4.4603,303200.0
2005-04-08 09:30:00,7.06,7.19,7.06,7.11,314400.0,4.4539,4.536,4.4539,4.4855,314400.0
2005-04-08 09:40:00,7.12,7.12,6.98,6.99,204000.0,4.4918,4.4918,4.4035,4.4098,204000.0
2005-04-08 09:50:00,6.98,7.03,6.98,7.03,176800.0,4.4035,4.435,4.4035,4.435,176800.0
2005-04-08 10:00:00,7.03,7.04,7.01,7.02,64000.0,4.435,4.4413,4.4224,4.4287,64000.0
2005-04-08 10:10:00,7.03,7.06,7.03,7.05,56800.0,4.435,4.4539,4.435,4.4476,56800.0
2005-04-08 10:20:00,7.05,7.05,6.99,7.0,125600.0,4.4476,4.4476,4.4098,4.4161,125600.0
2005-04-08 10:30:00,6.99,7.0,6.98,6.99,79200.0,4.4098,4.4161,4.4035,4.4098,79200.0
2005-04-08 10:40:00,6.99,6.99,6.96,6.97,180000.0,4.4098,4.4098,4.3909,4.3972,180000.0
2005-04-08 10:50:00,6.97,6.97,6.93,6.94,108800.0,4.3972,4.3972,4.3719,4.3782,108800.0
2005-04-08 11:00:00,6.94,6.94,6.93,6.94,76000.0,4.3782,4.3782,4.3719,4.3782,76000.0
2005-04-08 11:10:00,6.94,6.96,6.93,6.95,52800.0,4.3782,4.3909,4.3719,4.3846,52800.0
2005-04-08 11:20:00,6.96,6.97,6.95,6.96,40000.0,4.3909,4.3972,4.3846,4.3909,40000.0
2005-04-08 11:30:00,6.96,7.06,6.96,6.97,94400.0,4.3909,4.4539,4.3909,4.3972,94400.0
2005-04-08 11:40:00,6.96,6.96,6.94,6.94,85600.0,4.3909,4.3909,4.3782,4.3782,85600.0
2005-04-08 11:50:00,6.94,6.94,6.93,6.93,43200.0,4.3782,4.3782,4.3719,4.3719,43200.0
2005-04-08 12:00:00,6.93,7.06,6.92,6.95,116800.0,4.3719,4.4539,4.3656,4.3846,116800.0
2005-04-08 12:10:00,6.94,6.97,6.94,6.96,59200.0,4.3782,4.3972,4.3782,4.3909,59200.0
2005-04-08 12:20:00,6.96,6.96,6.96,6.96,24800.0,4.3909,4.3909,4.3909,4.3909,24800.0
2005-04-08 12:30:00,6.96,6.96,6.96,6.96,29600.0,4.3909,4.3909,4.3909,4.3909,29600.0
2005-04-08 12:40:00,6.96,6.96,6.95,6.95,62400.0,4.3909,4.3909,4.3846,4.3846,62400.0
2005-04-08 12:50:00,6.95,6.95,6.93,6.93,20000.0,4.3846,4.3846,4.3719,4.3719,20000.0
2005-04-08 13:00:00,6.92,6.93,6.92,6.93,46400.0,4.3656,4.3719,4.3656,4.3719,46400.0
2005-04-08 13:10:00,6.93,6.96,6.93,6.94,32000.0,4.3719,4.3909,4.3719,4.3782,32000.0
2005-04-08 13:20:00,6.94,6.96,6.93,6.96,17600.0,4.3782,4.3909,4.3719,4.3909,17600.0
2005-04-08 13:30:00,6.96,6.97,6.96,6.97,65600.0,4.3909,4.3972,4.3909,4.3972,65600.0
2005-04-08 13:40:00,6.97,6.97,6.96,6.96,30400.0,4.3972,4.3972,4.3909,4.3909,30400.0
2005-04-08 13:50:00,6.95,6.96,6.94,6.95,23200.0,4.3846,4.3909,4.3782,4.3846,23200.0
2005-04-08 14:00:00,6.95,6.97,6.95,6.95,65600.0,4.3846,4.3972,4.3846,4.3846,65600.0
2005-04-08 14:10:00,6.95,6.96,6.94,6.94,36800.0,4.3846,4.3909,4.3782,4.3782,36800.0
2005-04-08 14:20:00,6.94,6.94,6.93,6.93,48000.0,4.3782,4.3782,4.3719,4.3719,48000.0
2005-04-08 14:30:00,6.93,6.95,6.93,6.94,44800.0,4.3719,4.3846,4.3719,4.3782,44800.0
2005-04-08 14:40:00,6.95,6.96,6.94,6.96,39200.0,4.3846,4.3909,4.3782,4.3909,39200.0
2005-04-08 14:50:00,6.96,6.97,6.96,6.96,75200.0,4.3909,4.3972,4.3909,4.3909,75200.0
2005-04-08 15:00:00,6.96,6.96,6.95,6.96,40000.0,4.3909,4.3909,4.3846,4.3909,40000.0
2005-04-08 15:10:00,6.96,6.97,6.94,6.94,129600.0,4.3909,4.3972,4.3782,4.3782,129600.0
2005-04-08 15:20:00,6.94,6.94,6.92,6.93,404800.0,4.3782,4.3782,4.3656,4.3719,404800.0
2005-04-08 15:30:00,6.93,6.93,6.91,6.93,100800.0,4.3719,4.3719,4.3593,4.3719,100800.0
2005-04-08 15:40:00,6.93,6.94,6.92,6.92,121600.0,4.3719,4.3782,4.3656,4.3656,121600.0
2005-04-08 15:50:00,6.92,6.93,6.92,6.93,236800.0,4.3656,4.3719,4.3656,4.3719,236800.0
2005-04-11 09:30:00,6.91,6.94,6.88,6.88,132800.0,4.3593,4.3782,4.3404,4.3404,132800.0
2005-04-11 09:40:00,6.88,6.88,6.85,6.87,84000.0,4.3404,4.3404,4.3215,4.3341,84000.0
2005-04-11 09:50:00,6.87,6.93,6.87,6.92,49600.0,4.3341,4.3719,4.3341,4.3656,49600.0
2005-04-11 10:00:00,6.93,6.93,6.87,6.88,81600.0,4.3719,4.3719,4.3341,4.3404,81600.0
2005-04-11 10:10:00,6.88,6.88,6.85,6.85,42400.0,4.3404,4.3404,4.3215,4.3215,42400.0
2005-04-11 10:20:00,6.85,6.86,6.83,6.83,69600.0,4.3215,4.3278,4.3088,4.3088,69600.0
2005-04-11 10:30:00,6.83,6.86,6.83,6.85,51200.0,4.3088,4.3278,4.3088,4.3215,51200.0
2005-04-11 10:40:00,6.85,6.86,6.84,6.84,26400.0,4.3215,4.3278,4.3152,4.3152,26400.0
2005-04-11 10:50:00,6.84,6.84,6.83,6.83,54400.0,4.3152,4.3152,4.3088,4.3088,54400.0
2005-04-11 11:00:00,6.82,6.82,6.81,6.81,152000.0,4.3025,4.3025,4.2962,4.2962,152000.0
2005-04-11 11:10:00,6.81,6.82,6.81,6.81,80800.0,4.2962,4.3025,4.2962,4.2962,80800.0
2005-04-11 11:20:00,6.81,6.82,6.81,6.82,51200.0,4.2962,4.3025,4.2962,4.3025,51200.0
2005-04-11 11:30:00,6.81,6.82,6.81,6.82,316000.0,4.2962,4.3025,4.2962,4.3025,316000.0
2005-04-11 11:40:00,6.82,6.82,6.81,6.81,252000.0,4.3025,4.3025,4.2962,4.2962,252000.0
2005-04-11 11:50:00,6.81,6.81,6.81,6.81,54400.0,4.2962,4.2962,4.2962,4.2962,54400.0
2005-04-11 12:00:00,6.81,6.84,6.81,6.83,139200.0,4.2962,4.3152,4.2962,4.3088,139200.0
2005-04-11 12:10:00,6.83,6.83,6.83,6.83,16000.0,4.3088,4.3088,4.3088,4.3088,16000.0
2005-04-11 12:20:00,6.83,6.84,6.83,6.84,126400.0,4.3088,4.3152,4.3088,4.3152,126400.0
2005-04-11 12:30:00,6.84,6.87,6.84,6.87,499200.0,4.3152,4.3341,4.3152,4.3341,499200.0
2005-04-11 12:40:00,6.87,6.88,6.87,6.87,85600.0,4.3341,4.3404,4.3341,4.3341,85600.0
2005-04-11 12:50:00,6.87,6.88,6.87,6.87,18400.0,4.3341,4.3404,4.3341,4.3341,18400.0
2005-04-11 13:00:00,6.88,6.88,6.88,6.88,123200.0,4.3404,4.3404,4.3404,4.3404,123200.0
2005-04-11 13:10:00,6.88,6.88,6.87,6.87,140800.0,4.3404,4.3404,4.3341,4.3341,140800.0
2005-04-11 13:20:00,6.87,6.87,6.86,6.87,170400.0,4.3341,4.3341,4.3278,4.3341,170400.0
2005-04-11 13:30:00,6.86,6.88,6.86,6.88,129600.0,4.3278,4.3404,4.3278,4.3404,129600.0
2005-04-11 13:40:00,6.88,6.88,6.87,6.88,52000.0,4.3404,4.3404,4.3341,4.3404,52000.0
2005-04-11 13:50:00,6.87,6.88,6.87,6.87,54400.0,4.3341,4.3404,4.3341,4.3341,54400.0
2005-04-11 14:00:00,6.87,6.88,6.87,6.87,74400.0,4.3341,4.3404,4.3341,4.3341,74400.0
2005-04-11 14:10:00,6.88,6.88,6.87,6.88,64800.0,4.3404,4.3404,4.3341,4.3404,64800.0
2005-04-11 14:20:00,6.88,6.89,6.88,6.89,197600.0,4.3404,4.3467,4.3404,4.3467,197600.0
2005-04-11 14:30:00,6.89,6.9,6.88,6.89,29600.0,4.3467,4.353,4.3404,4.3467,29600.0
2005-04-11 14:40:00,6.89,6.9,6.88,6.89,688000.0,4.3467,4.353,4.3404,4.3467,688000.0
2005-04-11 14:50:00,6.9,6.9,6.89,6.89,93600.0,4.353,4.353,4.3467,4.3467,93600.0
2005-04-11 15:00:00,6.89,6.9,6.89,6.89,93600.0,4.3467,4.353,4.3467,4.3467,93600.0
2005-04-11 15:10:00,6.89,6.9,6.89,6.89,39200.0,4.3467,4.353,4.3467,4.3467,39200.0
2005-04-11 15:20:00,6.89,6.89,6.89,6.89,57600.0,4.3467,4.3467,4.3467,4.3467,57600.0
2005-04-11 15:30:00,6.89,6.89,6.88,6.88,284800.0,4.3467,4.3467,4.3404,4.3404,284800.0
2005-04-11 15:40:00,6.88,6.91,6.88,6.89,123200.0,4.3404,4.3593,4.3404,4.3467,123200.0
2005-04-11 15:50:00,6.9,6.9,6.89,6.89,346400.0,4.353,4.353,4.3467,4.3467,346400.0
2005-04-12 09:30:00,6.87,6.89,6.87,6.89,32800.0,4.3341,4.3467,4.3341,4.3467,32800.0
2005-04-12 09:40:00,6.88,6.88,6.87,6.88,90400.0,4.3404,4.3404,4.3341,4.3404,90400.0
2005-04-12 09:50:00,6.88,6.89,6.87,6.89,118400.0,4.3404,4.3467,4.3341,4.3467,118400.0
2005-04-12 10:00:00,6.89,6.89,6.88,6.88,74400.0,4.3467,4.3467,4.3404,4.3404,74400.0
2005-04-12 10:10:00,6.88,6.89,6.87,6.88,173600.0,4.3404,4.3467,4.3341,4.3404,173600.0
2005-04-12 10:20:00,6.88,6.88,6.87,6.88,55200.0,4.3404,4.3404,4.3341,4.3404,55200.0
2005-04-12 10:30:00,6.88,6.88,6.86,6.86,121600.0,4.3404,4.3404,4.3278,4.3278,121600.0
2005-04-12 10:40:00,6.86,6.86,6.82,6.83,105600.0,4.3278,4.3278,4.3025,4.3088,105600.0
2005-04-12 10:50:00,6.84,6.86,6.83,6.86,113600.0,4.3152,4.3278,4.3088,4.3278,113600.0
2005-04-12 11:00:00,6.86,6.86,6.85,6.86,16000.0,4.3278,4.3278,4.3215,4.3278,16000.0
2005-04-12 11:10:00,6.86,6.86,6.84,6.84,172800.0,4.3278,4.3278,4.3152,4.3152,172800.0
2005-04-12 11:20:00,6.85,6.85,6.83,6.83,106400.0,4.3215,4.3215,4.3088,4.3088,106400.0
2005-04-12 11:30:00,6.82,6.83,6.82,6.82,47200.0,4.3025,4.3088,4.3025,4.3025,47200.0
2005-04-12 11:40:00,6.82,6.82,6.8,6.81,188000.0,4.3025,4.3025,4.2899,4.2962,188000.0
2005-04-12 11:50:00,6.81,6.81,6.79,6.79,73600.0,4.2962,4.2962,4.2836,4.2836,73600.0
2005-04-12 12:00:00,6.79,6.79,6.78,6.79,116000.0,4.2836,4.2836,4.2773,4.2836,116000.0
2005-04-12 12:10:00,6.79,6.79,6.78,6.79,17600.0,4.2836,4.2836,4.2773,4.2836,17600.0
2005-04-12 12:20:00,6.79,6.81,6.79,6.81,66400.0,4.2836,4.2962,4.2836,4.2962,66400.0
2005-04-12 12:30:00,6.81,6.81,6.81,6.81,91200.0,4.2962,4.2962,4.2962,4.2962,91200.0
2005-04-12 12:40:00,6.81,6.81,6.8,6.8,54400.0,4.2962,4.2962,4.2899,4.2899,54400.0
2005-04-12 12:50:00,6.8,6.8,6.8,6.8,26400.0,4.2899,4.2899,4.2899,4.2899,26400.0
2005-04-12 13:00:00,6.8,6.8,6.8,6.8,60000.0,4.2899,4.2899,4.2899,4.2899,60000.0
2005-04-12 13:10:00,6.8,6.82,6.8,6.82,77600.0,4.2899,4.3025,4.2899,4.3025,77600.0
2005-04-12 13:20:00,6.82,6.82,6.82,6.82,21600.0,4.3025,4.3025,4.3025,4.3025,21600.0
2005-04-12 13:30:00,6.81,6.81,6.79,6.8,137600.0,4.2962,4.2962,4.2836,4.2899,137600.0
2005-04-12 13:40:00,6.8,6.8,6.79,6.8,31200.0,4.2899,4.2899,4.2836,4.2899,31200.0
2005-04-12 13:50:00,6.8,6.81,6.79,6.79,76800.0,4.2899,4.2962,4.2836,4.2836,76800.0
2005-04-12 14:00:00,6.79,6.81,6.78,6.81,166400.0,4.2836,4.2962,4.2773,4.2962,166400.0
2005-04-12 14:10:00,6.81,6.86,6.81,6.85,291200.0,4.2962,4.3278,4.2962,4.3215,291200.0
2005-04-12 14:20:00,6.85,6.89,6.83,6.83,192000.0,4.3215,4.3467,4.3088,4.3088,192000.0
2005-04-12 14:30:00,6.84,6.85,6.83,6.84,83200.0,4.3152,4.3215,4.3088,4.3152,83200.0
2005-04-12 14:40:00,6.84,6.88,6.84,6.87,206400.0,4.3152,4.3404,4.3152,4.3341,206400.0
2005-04-12 14:50:00,6.88,6.9,6.87,6.89,163200.0,4.3404,4.353,4.3341,4.3467,163200.0
2005-04-12 15:00:00,6.89,6.9,6.89,6.89,122400.0,4.3467,4.353,4.3467,4.3467,122400.0
2005-04-12 15:10:00,6.89,6.89,6.86,6.87,234400.0,4.3467,4.3467,4.3278,4.3341,234400.0
2005-04-12 15:20:00,6.87,6.88,6.86,6.88,321600.0,4.3341,4.3404,4.3278,4.3404,321600.0
2005-04-12 15:30:00,6.88,6.89,6.87,6.88,224800.0,4.3404,4.3467,4.3341,4.3404,224800.0
2005-04-12 15:40:00,6.89,6.89,6.88,6.88,140800.0,4.3467,4.3467,4.3404,4.3404,140800.0
2005-04-12 15:50:00,6.88,6.88,6.87,6.88,249600.0,4.3404,4.3404,4.3341,4.3404,249600.0
2005-04-13 09:30:00,6.74,6.77,6.56,6.6,2595200.0,4.2521,4.271,4.1385,4.1637,2595200.0
2005-04-13 09:40:00,6.59,6.65,6.57,6.64,1936000.0,4.1574,4.1953,4.1448,4.189,1936000.0
2005-04-13 09:50:00,6.65,6.65,6.61,6.62,708000.0,4.1953,4.1953,4.1701,4.1764,708000.0
2005-04-13 10:00:00,6.62,6.62,6.51,6.54,815200.0,4.1764,4.1764,4.107,4.1259,815200.0
2005-04-13 10:10:00,6.54,6.6,6.54,6.57,602400.0,4.1259,4.1637,4.1259,4.1448,602400.0
2005-04-13 10:20:00,6.57,6.59,6.57,6.59,481600.0,4.1448,4.1574,4.1448,4.1574,481600.0
2005-04-13 10:30:00,6.59,6.67,6.59,6.64,1196000.0,4.1574,4.2079,4.1574,4.189,1196000.0
2005-04-13 10:40:00,6.64,6.66,6.64,6.64,440800.0,4.189,4.2016,4.189,4.189,440800.0
2005-04-13 10:50:00,6.65,6.65,6.61,6.62,258400.0,4.1953,4.1953,4.1701,4.1764,258400.0
2005-04-13 11:00:00,6.62,6.64,6.62,6.63,480800.0,4.1764,4.189,4.1764,4.1827,480800.0
2005-04-13 11:10:00,6.62,6.68,6.62,6.66,447200.0,4.1764,4.2142,4.1764,4.2016,447200.0
2005-04-13 11:20:00,6.66,6.68,6.65,6.66,328800.0,4.2016,4.2142,4.1953,4.2016,328800.0
2005-04-13 11:30:00,6.66,6.69,6.66,6.68,335200.0,4.2016,4.2205,4.2016,4.2142,335200.0
2005-04-13 11:40:00,6.68,6.68,6.64,6.64,250400.0,4.2142,4.2142,4.189,4.189,250400.0
2005-04-13 11:50:00,6.64,6.67,6.64,6.65,185600.0,4.189,4.2079,4.189,4.1953,185600.0
2005-04-13 12:00:00,6.65,6.65,6.64,6.64,88800.0,4.1953,4.1953,4.189,4.189,88800.0
2005-04-13 12:10:00,6.64,6.64,6.62,6.62,115200.0,4.189,4.189,4.1764,4.1764,115200.0
2005-04-13 12:20:00,6.62,6.63,6.62,6.63,73600.0,4.1764,4.1827,4.1764,4.1827,73600.0
2005-04-13 12:30:00,6.63,6.63,6.61,6.61,184000.0,4.1827,4.1827,4.1701,4.1701,184000.0
2005-04-13 12:40:00,6.61,6.62,6.61,6.62,126400.0,4.1701,4.1764,4.1701,4.1764,126400.0
2005-04-13 12:50:00,6.62,6.64,6.62,6.64,186400.0,4.1764,4.189,4.1764,4.189,186400.0
2005-04-13 13:00:00,6.64,6.64,6.61,6.61,244000.0,4.189,4.189,4.1701,4.1701,244000.0
2005-04-13 13:10:00,6.6,6.61,6.6,6.6,199200.0,4.1637,4.1701,4.1637,4.1637,199200.0
2005-04-13 13:20:00,6.6,6.6,6.58,6.58,327200.0,4.1637,4.1637,4.1511,4.1511,327200.0
2005-04-13 13:30:00,6.58,6.6,6.58,6.58,521600.0,4.1511,4.1637,4.1511,4.1511,521600.0
2005-04-13 13:40:00,6.58,6.59,6.58,6.58,198400.0,4.1511,4.1574,4.1511,4.1511,198400.0
2005-04-13 13:50:00,6.58,6.58,6.55,6.57,217600.0,4.1511,4.1511,4.1322,4.1448,217600.0
2005-04-13 14:00:00,6.57,6.59,6.57,6.57,586400.0,4.1448,4.1574,4.1448,4.1448,586400.0
2005-04-13 14:10:00,6.57,6.58,6.56,6.57,316000.0,4.1448,4.1511,4.1385,4.1448,316000.0
2005-04-13 14:20:00,6.57,6.57,6.56,6.57,332800.0,4.1448,4.1448,4.1385,4.1448,332800.0
2005-04-13 14:30:00,6.57,6.58,6.57,6.58,436800.0,4.1448,4.1511,4.1448,4.1511,436800.0
2005-04-13 14:40:00,6.58,6.61,6.58,6.61,513600.0,4.1511,4.1701,4.1511,4.1701,513600.0
2005-04-13 14:50:00,6.61,6.63,6.61,6.62,485600.0,4.1701,4.1827,4.1701,4.1764,485600.0
2005-04-13 15:00:00,6.62,6.63,6.61,6.62,537600.0,4.1764,4.1827,4.1701,4.1764,537600.0
2005-04-13 15:10:00,6.62,6.62,6.61,6.61,392000.0,4.1764,4.1764,4.1701,4.1701,392000.0
2005-04-13 15:20:00,6.61,6.62,6.61,6.61,189600.0,4.1701,4.1764,4.1701,4.1701,189600.0
2005-04-13 15:30:00,6.61,6.62,6.61,6.62,270400.0,4.1701,4.1764,4.1701,4.1764,270400.0
2005-04-13 15:40:00,6.62,6.63,6.61,6.63,1056800.0,4.1764,4.1827,4.1701,4.1827,1056800.0
2005-04-13 15:50:00,6.63,6.64,6.62,6.63,538400.0,4.1827,4.189,4.1764,4.1827,538400.0
2005-04-14 09:30:00,6.61,6.65,6.6,6.63,303200.0,4.1701,4.1953,4.1637,4.1827,303200.0
2005-04-14 09:40:00,6.62,6.63,6.62,6.62,300800.0,4.1764,4.1827,4.1764,4.1764,300800.0
2005-04-14 09:50:00,6.62,6.66,6.62,6.65,396000.0,4.1764,4.2016,4.1764,4.1953,396000.0
2005-04-14 10:00:00,6.65,6.65,6.61,6.62,220800.0,4.1953,4.1953,4.1701,4.1764,220800.0
2005-04-14 10:10:00,6.62,6.62,6.6,6.61,200800.0,4.1764,4.1764,4.1637,4.1701,200800.0
2005-04-14 10:20:00,6.61,6.62,6.58,6.6,341600.0,4.1701,4.1764,4.1511,4.1637,341600.0
2005-04-14 10:30:00,6.6,6.6,6.55,6.55,171200.0,4.1637,4.1637,4.1322,4.1322,171200.0
2005-04-14 10:40:00,6.55,6.57,6.55,6.55,138400.0,4.1322,4.1448,4.1322,4.1322,138400.0
2005-04-14 10:50:00,6.55,6.59,6.54,6.54,117600.0,4.1322,4.1574,4.1259,4.1259,117600.0
2005-04-14 11:00:00,6.54,6.57,6.54,6.57,179200.0,4.1259,4.1448,4.1259,4.1448,179200.0
2005-04-14 11:10:00,6.57,6.59,6.57,6.59,124800.0,4.1448,4.1574,4.1448,4.1574,124800.0
2005-04-14 11:20:00,6.59,6.59,6.58,6.58,75200.0,4.1574,4.1574,4.1511,4.1511,75200.0
2005-04-14 11:30:00,6.58,6.61,6.57,6.59,324000.0,4.1511,4.1701,4.1448,4.1574,324000.0
2005-04-14 11:40:00,6.58,6.59,6.58,6.58,101600.0,4.1511,4.1574,4.1511,4.1511,101600.0
2005-04-14 11:50:00,6.58,6.58,6.58,6.58,61600.0,4.1511,4.1511,4.1511,4.1511,61600.0
2005-04-14 12:00:00,6.58,6.59,6.58,6.59,193600.0,4.1511,4.1574,4.1511,4.1574,193600.0
2005-04-14 12:10:00,6.59,6.59,6.58,6.58,49600.0,4.1574,4.1574,4.1511,4.1511,49600.0
2005-04-14 12:20:00,6.58,6.59,6.57,6.58,82400.0,4.1511,4.1574,4.1448,4.1511,82400.0
2005-04-14 12:30:00,6.58,6.59,6.57,6.58,52800.0,4.1511,4.1574,4.1448,4.1511,52800.0
2005-04-14 12:40:00,6.58,6.58,6.58,6.58,61600.0,4.1511,4.1511,4.1511,4.1511,61600.0
2005-04-14 12:50:00,6.58,6.58,6.58,6.58,62400.0,4.1511,4.1511,4.1511,4.1511,62400.0
2005-04-14 13:00:00,6.58,6.58,6.58,6.58,275200.0,4.1511,4.1511,4.1511,4.1511,275200.0
2005-04-14 13:10:00,6.58,6.58,6.58,6.58,96000.0,4.1511,4.1511,4.1511,4.1511,96000.0
2005-04-14 13:20:00,6.58,6.59,6.57,6.57,128000.0,4.1511,4.1574,4.1448,4.1448,128000.0
2005-04-14 13:30:00,6.57,6.57,6.54,6.54,126400.0,4.1448,4.1448,4.1259,4.1259,126400.0
2005-04-14 13:40:00,6.54,6.56,6.54,6.55,68000.0,4.1259,4.1385,4.1259,4.1322,68000.0
2005-04-14 13:50:00,6.55,6.58,6.55,6.58,117600.0,4.1322,4.1511,4.1322,4.1511,117600.0
2005-04-14 14:00:00,6.58,6.59,6.57,6.59,80000.0,4.1511,4.1574,4.1448,4.1574,80000.0
2005-04-14 14:10:00,6.59,6.6,6.58,6.6,138400.0,4.1574,4.1637,4.1511,4.1637,138400.0
2005-04-14 14:20:00,6.6,6.61,6.59,6.6,200800.0,4.1637,4.1701,4.1574,4.1637,200800.0
2005-04-14 14:30:00,6.6,6.61,6.59,6.6,301600.0,4.1637,4.1701,4.1574,4.1637,301600.0
2005-04-14 14:40:00,6.6,6.61,6.6,6.6,171200.0,4.1637,4.1701,4.1637,4.1637,171200.0
2005-04-14 14:50:00,6.6,6.6,6.58,6.58,448000.0,4.1637,4.1637,4.1511,4.1511,448000.0
2005-04-14 15:00:00,6.58,6.58,6.57,6.57,350400.0,4.1511,4.1511,4.1448,4.1448,350400.0
2005-04-14 15:10:00,6.57,6.57,6.55,6.56,198400.0,4.1448,4.1448,4.1322,4.1385,198400.0
2005-04-14 15:20:00,6.56,6.56,6.55,6.56,286400.0,4.1385,4.1385,4.1322,4.1385,286400.0
2005-04-14 15:30:00,6.56,6.56,6.55,6.56,416000.0,4.1385,4.1385,4.1322,4.1385,416000.0
2005-04-14 15:40:00,6.56,6.56,6.52,6.53,397600.0,4.1385,4.1385,4.1133,4.1196,397600.0
2005-04-14 15:50:00,6.53,6.56,6.53,6.54,360000.0,4.1196,4.1385,4.1196,4.1259,360000.0
2005-04-15 09:30:00,6.49,6.55,6.49,6.51,407200.0,4.0944,4.1322,4.0944,4.107,407200.0
2005-04-15 09:40:00,6.51,6.54,6.49,6.53,244000.0,4.107,4.1259,4.0944,4.1196,244000.0
2005-04-15 09:50:00,6.52,6.53,6.5,6.52,171200.0,4.1133,4.1196,4.1007,4.1133,171200.0
2005-04-15 10:00:00,6.51,6.55,6.51,6.53,216800.0,4.107,4.1322,4.107,4.1196,216800.0
2005-04-15 10:10:00,6.53,6.54,6.52,6.53,138400.0,4.1196,4.1259,4.1133,4.1196,138400.0
2005-04-15 10:20:00,6.53,6.55,6.52,6.54,93600.0,4.1196,4.1322,4.1133,4.1259,93600.0
2005-04-15 10:30:00,6.54,6.55,6.53,6.54,259200.0,4.1259,4.1322,4.1196,4.1259,259200.0
2005-04-15 10:40:00,6.53,6.53,6.51,6.52,170400.0,4.1196,4.1196,4.107,4.1133,170400.0
2005-04-15 10:50:00,6.51,6.53,6.51,6.53,128000.0,4.107,4.1196,4.107,4.1196,128000.0
2005-04-15 11:00:00,6.52,6.53,6.5,6.5,239200.0,4.1133,4.1196,4.1007,4.1007,239200.0
2005-04-15 11:10:00,6.5,6.5,6.49,6.49,106400.0,4.1007,4.1007,4.0944,4.0944,106400.0
2005-04-15 11:20:00,6.49,6.5,6.48,6.48,99200.0,4.0944,4.1007,4.088,4.088,99200.0
2005-04-15 11:30:00,6.48,6.48,6.42,6.44,208000.0,4.088,4.088,4.0502,4.0628,208000.0
2005-04-15 11:40:00,6.44,6.48,6.43,6.47,116000.0,4.0628,4.088,4.0565,4.0817,116000.0
2005-04-15 11:50:00,6.47,6.47,6.46,6.47,64800.0,4.0817,4.0817,4.0754,4.0817,64800.0
2005-04-15 12:00:00,6.47,6.5,6.46,6.5,78400.0,4.0817,4.1007,4.0754,4.1007,78400.0
2005-04-15 12:10:00,6.49,6.49,6.46,6.47,34400.0,4.0944,4.0944,4.0754,4.0817,34400.0
2005-04-15 12:20:00,6.46,6.49,6.46,6.49,85600.0,4.0754,4.0944,4.0754,4.0944,85600.0
2005-04-15 12:30:00,6.49,6.5,6.48,6.5,90400.0,4.0944,4.1007,4.088,4.1007,90400.0
2005-04-15 12:40:00,6.49,6.5,6.48,6.48,62400.0,4.0944,4.1007,4.088,4.088,62400.0
2005-04-15 12:50:00,6.48,6.48,6.45,6.46,108000.0,4.088,4.088,4.0691,4.0754,108000.0
2005-04-15 13:00:00,6.46,6.48,6.46,6.46,59200.0,4.0754,4.088,4.0754,4.0754,59200.0
2005-04-15 13:10:00,6.46,6.47,6.45,6.46,67200.0,4.0754,4.0817,4.0691,4.0754,67200.0
2005-04-15 13:20:00,6.46,6.49,6.45,6.47,82400.0,4.0754,4.0944,4.0691,4.0817,82400.0
2005-04-15 13:30:00,6.47,6.47,6.46,6.47,88800.0,4.0817,4.0817,4.0754,4.0817,88800.0
2005-04-15 13:40:00,6.47,6.48,6.46,6.47,135200.0,4.0817,4.088,4.0754,4.0817,135200.0
2005-04-15 13:50:00,6.47,6.48,6.47,6.48,76000.0,4.0817,4.088,4.0817,4.088,76000.0
2005-04-15 14:00:00,6.48,6.5,6.48,6.48,116800.0,4.088,4.1007,4.088,4.088,116800.0
2005-04-15 14:10:00,6.48,6.48,6.47,6.47,158400.0,4.088,4.088,4.0817,4.0817,158400.0
2005-04-15 14:20:00,6.48,6.48,6.44,6.45,108000.0,4.088,4.088,4.0628,4.0691,108000.0
2005-04-15 14:30:00,6.44,6.45,6.43,6.43,321600.0,4.0628,4.0691,4.0565,4.0565,321600.0
2005-04-15 14:40:00,6.43,6.46,6.42,6.45,149600.0,4.0565,4.0754,4.0502,4.0691,149600.0
2005-04-15 14:50:00,6.45,6.48,6.43,6.43,163200.0,4.0691,4.088,4.0565,4.0565,163200.0
2005-04-15 15:00:00,6.43,6.44,6.41,6.43,84000.0,4.0565,4.0628,4.0439,4.0565,84000.0
2005-04-15 15:10:00,6.43,6.43,6.42,6.42,68000.0,4.0565,4.0565,4.0502,4.0502,68000.0
2005-04-15 15:20:00,6.43,6.43,6.4,6.42,92000.0,4.0565,4.0565,4.0376,4.0502,92000.0
2005-04-15 15:30:00,6.42,6.43,6.42,6.42,108000.0,4.0502,4.0565,4.0502,4.0502,108000.0
2005-04-15 15:40:00,6.43,6.43,6.39,6.41,180800.0,4.0565,4.0565,4.0313,4.0439,180800.0
2005-04-15 15:50:00,6.4,6.41,6.38,6.39,173600.0,4.0376,4.0439,4.025,4.0313,173600.0
2005-04-18 09:30:00,6.41,6.48,6.4,6.47,313600.0,4.0439,4.088,4.0376,4.0817,313600.0
2005-04-18 09:40:00,6.46,6.5,6.46,6.5,252000.0,4.0754,4.1007,4.0754,4.1007,252000.0
2005-04-18 09:50:00,6.5,6.52,6.49,6.51,261600.0,4.1007,4.1133,4.0944,4.107,261600.0
2005-04-18 10:00:00,6.51,6.53,6.51,6.53,135200.0,4.107,4.1196,4.107,4.1196,135200.0
2005-04-18 10:10:00,6.53,6.56,6.53,6.55,168800.0,4.1196,4.1385,4.1196,4.1322,168800.0
2005-04-18 10:20:00,6.55,6.59,6.55,6.58,292000.0,4.1322,4.1574,4.1322,4.1511,292000.0
2005-04-18 10:30:00,6.57,6.58,6.56,6.57,110400.0,4.1448,4.1511,4.1385,4.1448,110400.0
2005-04-18 10:40:00,6.57,6.57,6.54,6.57,141600.0,4.1448,4.1448,4.1259,4.1448,141600.0
2005-04-18 10:50:00,6.56,6.61,6.56,6.6,166400.0,4.1385,4.1701,4.1385,4.1637,166400.0
2005-04-18 11:00:00,6.6,6.62,6.59,6.6,279200.0,4.1637,4.1764,4.1574,4.1637,279200.0
2005-04-18 11:10:00,6.6,6.6,6.59,6.59,126400.0,4.1637,4.1637,4.1574,4.1574,126400.0
2005-04-18 11:20:00,6.59,6.59,6.57,6.57,104000.0,4.1574,4.1574,4.1448,4.1448,104000.0
2005-04-18 11:30:00,6.57,6.57,6.57,6.57,93600.0,4.1448,4.1448,4.1448,4.1448,93600.0
2005-04-18 11:40:00,6.57,6.57,6.56,6.56,137600.0,4.1448,4.1448,4.1385,4.1385,137600.0
2005-04-18 11:50:00,6.56,6.57,6.56,6.57,59200.0,4.1385,4.1448,4.1385,4.1448,59200.0
2005-04-18 12:00:00,6.58,6.6,6.58,6.6,120000.0,4.1511,4.1637,4.1511,4.1637,120000.0
2005-04-18 12:10:00,6.6,6.61,6.6,6.6,69600.0,4.1637,4.1701,4.1637,4.1637,69600.0
2005-04-18 12:20:00,6.6,6.61,6.6,6.61,68800.0,4.1637,4.1701,4.1637,4.1701,68800.0
2005-04-18 12:30:00,6.61,6.64,6.61,6.64,144000.0,4.1701,4.189,4.1701,4.189,144000.0
2005-04-18 12:40:00,6.64,6.65,6.64,6.64,302400.0,4.189,4.1953,4.189,4.189,302400.0
2005-04-18 12:50:00,6.64,6.66,6.63,6.65,164800.0,4.189,4.2016,4.1827,4.1953,164800.0
2005-04-18 13:00:00,6.66,6.66,6.64,6.64,187200.0,4.2016,4.2016,4.189,4.189,187200.0
2005-04-18 13:10:00,6.64,6.65,6.62,6.62,294400.0,4.189,4.1953,4.1764,4.1764,294400.0
2005-04-18 13:20:00,6.62,6.63,6.62,6.62,53600.0,4.1764,4.1827,4.1764,4.1764,53600.0
2005-04-18 13:30:00,6.62,6.63,6.62,6.62,43200.0,4.1764,4.1827,4.1764,4.1764,43200.0
2005-04-18 13:40:00,6.62,6.62,6.61,6.61,136000.0,4.1764,4.1764,4.1701,4.1701,136000.0
2005-04-18 13:50:00,6.61,6.61,6.6,6.61,74400.0,4.1701,4.1701,4.1637,4.1701,74400.0
2005-04-18 14:00:00,6.61,6.63,6.6,6.62,135200.0,4.1701,4.1827,4.1637,4.1764,135200.0
2005-04-18 14:10:00,6.62,6.62,6.59,6.59,112000.0,4.1764,4.1764,4.1574,4.1574,112000.0
2005-04-18 14:20:00,6.59,6.6,6.57,6.59,145600.0,4.1574,4.1637,4.1448,4.1574,145600.0
2005-04-18 14:30:00,6.59,6.59,6.57,6.57,172800.0,4.1574,4.1574,4.1448,4.1448,172800.0
2005-04-18 14:40:00,6.57,6.58,6.55,6.57,152800.0,4.1448,4.1511,4.1322,4.1448,152800.0
2005-04-18 14:50:00,6.57,6.6,6.57,6.59,86400.0,4.1448,4.1637,4.1448,4.1574,86400.0
2005-04-18 15:00:00,6.6,6.6,6.58,6.58,96800.0,4.1637,4.1637,4.1511,4.1511,96800.0
2005-04-18 15:10:00,6.58,6.61,6.58,6.6,144000.0,4.1511,4.1701,4.1511,4.1637,144000.0
2005-04-18 15:20:00,6.6,6.63,6.6,6.63,120000.0,4.1637,4.1827,4.1637,4.1827,120000.0
2005-04-18 15:30:00,6.63,6.64,6.61,6.61,412000.0,4.1827,4.189,4.1701,4.1701,412000.0
2005-04-18 15:40:00,6.61,6.62,6.6,6.61,181600.0,4.1701,4.1764,4.1637,4.1701,181600.0
2005-04-18 15:50:00,6.61,6.62,6.6,6.6,282400.0,4.1701,4.1764,4.1637,4.1637,282400.0
2005-04-19 09:30:00,6.66,6.66,6.52,6.54,186400.0,4.2016,4.2016,4.1133,4.1259,186400.0
2005-04-19 09:40:00,6.54,6.57,6.54,6.55,158400.0,4.1259,4.1448,4.1259,4.1322,158400.0
2005-04-19 09:50:00,6.55,6.56,6.54,6.55,142400.0,4.1322,4.1385,4.1259,4.1322,142400.0
2005-04-19 10:00:00,6.55,6.56,6.54,6.54,132000.0,4.1322,4.1385,4.1259,4.1259,132000.0
2005-04-19 10:10:00,6.54,6.57,6.53,6.55,108000.0,4.1259,4.1448,4.1196,4.1322,108000.0
2005-04-19 10:20:00,6.55,6.58,6.54,6.55,104000.0,4.1322,4.1511,4.1259,4.1322,104000.0
2005-04-19 10:30:00,6.55,6.56,6.54,6.54,140800.0,4.1322,4.1385,4.1259,4.1259,140800.0
2005-04-19 10:40:00,6.54,6.55,6.52,6.53,88000.0,4.1259,4.1322,4.1133,4.1196,88000.0
2005-04-19 10:50:00,6.53,6.57,6.53,6.56,96000.0,4.1196,4.1448,4.1196,4.1385,96000.0
2005-04-19 11:00:00,6.57,6.57,6.54,6.56,172000.0,4.1448,4.1448,4.1259,4.1385,172000.0
2005-04-19 11:10:00,6.56,6.57,6.54,6.57,200000.0,4.1385,4.1448,4.1259,4.1448,200000.0
2005-04-19 11:20:00,6.57,6.57,6.54,6.55,460800.0,4.1448,4.1448,4.1259,4.1322,460800.0
2005-04-19 11:30:00,6.55,6.55,6.54,6.55,425600.0,4.1322,4.1322,4.1259,4.1322,425600.0
2005-04-19 11:40:00,6.55,6.56,6.54,6.55,110400.0,4.1322,4.1385,4.1259,4.1322,110400.0
2005-04-19 11:50:00,6.55,6.55,6.54,6.55,168000.0,4.1322,4.1322,4.1259,4.1322,168000.0
2005-04-19 12:00:00,6.55,6.6,6.54,6.57,624000.0,4.1322,4.1637,4.1259,4.1448,624000.0
2005-04-19 12:10:00,6.57,6.57,6.55,6.55,173600.0,4.1448,4.1448,4.1322,4.1322,173600.0
2005-04-19 12:20:00,6.55,6.56,6.54,6.55,205600.0,4.1322,4.1385,4.1259,4.1322,205600.0
2005-04-19 12:30:00,6.54,6.55,6.54,6.55,228000.0,4.1259,4.1322,4.1259,4.1322,228000.0
2005-04-19 12:40:00,6.55,6.56,6.54,6.54,191200.0,4.1322,4.1385,4.1259,4.1259,191200.0
2005-04-19 12:50:00,6.55,6.55,6.54,6.54,262400.0,4.1322,4.1322,4.1259,4.1259,262400.0
2005-04-19 13:00:00,6.54,6.54,6.53,6.53,412000.0,4.1259,4.1259,4.1196,4.1196,412000.0
2005-04-19 13:10:00,6.54,6.54,6.54,6.54,136800.0,4.1259,4.1259,4.1259,4.1259,136800.0
2005-04-19 13:20:00,6.54,6.55,6.54,6.55,292000.0,4.1259,4.1322,4.1259,4.1322,292000.0
2005-04-19 13:30:00,6.54,6.55,6.54,6.55,46400.0,4.1259,4.1322,4.1259,4.1322,46400.0
2005-04-19 13:40:00,6.55,6.56,6.55,6.56,182400.0,4.1322,4.1385,4.1322,4.1385,182400.0
2005-04-19 13:50:00,6.56,6.56,6.54,6.54,198400.0,4.1385,4.1385,4.1259,4.1259,198400.0
2005-04-19 14:00:00,6.54,6.55,6.54,6.54,320800.0,4.1259,4.1322,4.1259,4.1259,320800.0
2005-04-19 14:10:00,6.54,6.54,6.54,6.54,174400.0,4.1259,4.1259,4.1259,4.1259,174400.0
2005-04-19 14:20:00,6.54,6.56,6.54,6.54,366400.0,4.1259,4.1385,4.1259,4.1259,366400.0
2005-04-19 14:30:00,6.54,6.56,6.54,6.55,200800.0,4.1259,4.1385,4.1259,4.1322,200800.0
2005-04-19 14:40:00,6.55,6.55,6.55,6.55,144000.0,4.1322,4.1322,4.1322,4.1322,144000.0
2005-04-19 14:50:00,6.55,6.56,6.55,6.55,183200.0,4.1322,4.1385,4.1322,4.1322,183200.0
2005-04-19 15:00:00,6.55,6.56,6.55,6.55,368800.0,4.1322,4.1385,4.1322,4.1322,368800.0
2005-04-19 15:10:00,6.55,6.56,6.54,6.55,467200.0,4.1322,4.1385,4.1259,4.1322,467200.0
2005-04-19 15:20:00,6.55,6.56,6.55,6.55,133600.0,4.1322,4.1385,4.1322,4.1322,133600.0
2005-04-19 15:30:00,6.55,6.57,6.55,6.55,208800.0,4.1322,4.1448,4.1322,4.1322,208800.0
2005-04-19 15:40:00,6.55,6.57,6.55,6.56,244000.0,4.1322,4.1448,4.1322,4.1385,244000.0
2005-04-19 15:50:00,6.56,6.58,6.55,6.55,486400.0,4.1385,4.1511,4.1322,4.1322,486400.0
2005-04-20 09:30:00,6.58,6.59,6.53,6.53,110400.0,4.1511,4.1574,4.1196,4.1196,110400.0
2005-04-20 09:40:00,6.53,6.54,6.5,6.51,201600.0,4.1196,4.1259,4.1007,4.107,201600.0
2005-04-20 09:50:00,6.52,6.52,6.5,6.5,93600.0,4.1133,4.1133,4.1007,4.1007,93600.0
2005-04-20 10:00:00,6.51,6.52,6.5,6.52,104800.0,4.107,4.1133,4.1007,4.1133,104800.0
2005-04-20 10:10:00,6.52,6.53,6.51,6.53,84000.0,4.1133,4.1196,4.107,4.1196,84000.0
2005-04-20 10:20:00,6.53,6.54,6.53,6.54,33600.0,4.1196,4.1259,4.1196,4.1259,33600.0
2005-04-20 10:30:00,6.54,6.55,6.52,6.53,150400.0,4.1259,4.1322,4.1133,4.1196,150400.0
2005-04-20 10:40:00,6.53,6.54,6.52,6.53,78400.0,4.1196,4.1259,4.1133,4.1196,78400.0
2005-04-20 10:50:00,6.53,6.58,6.52,6.58,78400.0,4.1196,4.1511,4.1133,4.1511,78400.0
2005-04-20 11:00:00,6.57,6.58,6.55,6.55,62400.0,4.1448,4.1511,4.1322,4.1322,62400.0
2005-04-20 11:10:00,6.54,6.56,6.54,6.55,100000.0,4.1259,4.1385,4.1259,4.1322,100000.0
2005-04-20 11:20:00,6.55,6.55,6.53,6.53,99200.0,4.1322,4.1322,4.1196,4.1196,99200.0
2005-04-20 11:30:00,6.53,6.54,6.53,6.53,42400.0,4.1196,4.1259,4.1196,4.1196,42400.0
2005-04-20 11:40:00,6.53,6.54,6.53,6.54,36000.0,4.1196,4.1259,4.1196,4.1259,36000.0
2005-04-20 11:50:00,6.54,6.56,6.54,6.55,176000.0,4.1259,4.1385,4.1259,4.1322,176000.0
2005-04-20 12:00:00,6.55,6.55,6.54,6.54,58400.0,4.1322,4.1322,4.1259,4.1259,58400.0
2005-04-20 12:10:00,6.54,6.56,6.54,6.56,234400.0,4.1259,4.1385,4.1259,4.1385,234400.0
2005-04-20 12:20:00,6.55,6.56,6.55,6.55,131200.0,4.1322,4.1385,4.1322,4.1322,131200.0
2005-04-20 12:30:00,6.55,6.56,6.54,6.55,74400.0,4.1322,4.1385,4.1259,4.1322,74400.0
2005-04-20 12:40:00,6.55,6.56,6.54,6.55,150400.0,4.1322,4.1385,4.1259,4.1322,150400.0
2005-04-20 12:50:00,6.56,6.56,6.54,6.54,182400.0,4.1385,4.1385,4.1259,4.1259,182400.0
2005-04-20 13:00:00,6.54,6.55,6.54,6.54,135200.0,4.1259,4.1322,4.1259,4.1259,135200.0
2005-04-20 13:10:00,6.54,6.55,6.54,6.55,90400.0,4.1259,4.1322,4.1259,4.1322,90400.0
2005-04-20 13:20:00,6.55,6.56,6.54,6.55,86400.0,4.1322,4.1385,4.1259,4.1322,86400.0
2005-04-20 13:30:00,6.55,6.55,6.54,6.54,194400.0,4.1322,4.1322,4.1259,4.1259,194400.0
2005-04-20 13:40:00,6.53,6.54,6.52,6.53,90400.0,4.1196,4.1259,4.1133,4.1196,90400.0
2005-04-20 13:50:00,6.53,6.54,6.52,6.53,80000.0,4.1196,4.1259,4.1133,4.1196,80000.0
2005-04-20 14:00:00,6.53,6.53,6.51,6.52,152000.0,4.1196,4.1196,4.107,4.1133,152000.0
2005-04-20 14:10:00,6.52,6.54,6.52,6.53,124000.0,4.1133,4.1259,4.1133,4.1196,124000.0
2005-04-20 14:20:00,6.53,6.53,6.51,6.52,219200.0,4.1196,4.1196,4.107,4.1133,219200.0
2005-04-20 14:30:00,6.52,6.53,6.51,6.53,153600.0,4.1133,4.1196,4.107,4.1196,153600.0
2005-04-20 14:40:00,6.53,6.55,6.53,6.55,114400.0,4.1196,4.1322,4.1196,4.1322,114400.0
2005-04-20 14:50:00,6.55,6.57,6.54,6.57,86400.0,4.1322,4.1448,4.1259,4.1448,86400.0
2005-04-20 15:00:00,6.57,6.58,6.56,6.58,149600.0,4.1448,4.1511,4.1385,4.1511,149600.0
2005-04-20 15:10:00,6.58,6.58,6.56,6.58,197600.0,4.1511,4.1511,4.1385,4.1511,197600.0
2005-04-20 15:20:00,6.58,6.58,6.57,6.58,115200.0,4.1511,4.1511,4.1448,4.1511,115200.0
2005-04-20 15:30:00,6.58,6.59,6.56,6.56,188000.0,4.1511,4.1574,4.1385,4.1385,188000.0
2005-04-20 15:40:00,6.56,6.92,6.55,6.56,294400.0,4.1385,4.3656,4.1322,4.1385,294400.0
2005-04-20 15:50:00,6.56,6.56,6.55,6.55,189600.0,4.1385,4.1385,4.1322,4.1322,189600.0
2005-04-21 09:30:00,6.63,6.73,6.63,6.65,199200.0,4.1827,4.2458,4.1827,4.1953,199200.0
2005-04-21 09:40:00,6.66,6.68,6.66,6.67,201600.0,4.2016,4.2142,4.2016,4.2079,201600.0
2005-04-21 09:50:00,6.67,6.7,6.66,6.69,196800.0,4.2079,4.2268,4.2016,4.2205,196800.0
2005-04-21 10:00:00,6.68,6.69,6.65,6.65,95200.0,4.2142,4.2205,4.1953,4.1953,95200.0
2005-04-21 10:10:00,6.65,6.67,6.62,6.63,128800.0,4.1953,4.2079,4.1764,4.1827,128800.0
2005-04-21 10:20:00,6.64,6.64,6.63,6.64,140000.0,4.189,4.189,4.1827,4.189,140000.0
2005-04-21 10:30:00,6.64,6.64,6.63,6.63,74400.0,4.189,4.189,4.1827,4.1827,74400.0
2005-04-21 10:40:00,6.64,6.64,6.63,6.63,79200.0,4.189,4.189,4.1827,4.1827,79200.0
2005-04-21 10:50:00,6.63,6.64,6.61,6.63,86400.0,4.1827,4.189,4.1701,4.1827,86400.0
2005-04-21 11:00:00,6.63,6.64,6.63,6.64,104800.0,4.1827,4.189,4.1827,4.189,104800.0
2005-04-21 11:10:00,6.64,6.64,6.63,6.63,36800.0,4.189,4.189,4.1827,4.1827,36800.0
2005-04-21 11:20:00,6.62,6.64,6.62,6.63,105600.0,4.1764,4.189,4.1764,4.1827,105600.0
2005-04-21 11:30:00,6.63,6.63,6.62,6.62,52800.0,4.1827,4.1827,4.1764,4.1764,52800.0
2005-04-21 11:40:00,6.63,6.63,6.62,6.62,140800.0,4.1827,4.1827,4.1764,4.1764,140800.0
2005-04-21 11:50:00,6.62,6.62,6.61,6.62,42400.0,4.1764,4.1764,4.1701,4.1764,42400.0
2005-04-21 12:00:00,6.62,6.63,6.61,6.62,68000.0,4.1764,4.1827,4.1701,4.1764,68000.0
2005-04-21 12:10:00,6.62,6.63,6.62,6.63,614400.0,4.1764,4.1827,4.1764,4.1827,614400.0
2005-04-21 12:20:00,6.63,6.63,6.62,6.62,80800.0,4.1827,4.1827,4.1764,4.1764,80800.0
2005-04-21 12:30:00,6.62,6.62,6.61,6.61,45600.0,4.1764,4.1764,4.1701,4.1701,45600.0
2005-04-21 12:40:00,6.61,6.62,6.61,6.61,132800.0,4.1701,4.1764,4.1701,4.1701,132800.0
2005-04-21 12:50:00,6.61,6.62,6.61,6.61,189600.0,4.1701,4.1764,4.1701,4.1701,189600.0
2005-04-21 13:00:00,6.62,6.63,6.62,6.63,77600.0,4.1764,4.1827,4.1764,4.1827,77600.0
2005-04-21 13:10:00,6.63,6.65,6.63,6.64,34400.0,4.1827,4.1953,4.1827,4.189,34400.0
2005-04-21 13:20:00,6.64,6.64,6.63,6.63,63200.0,4.189,4.189,4.1827,4.1827,63200.0
2005-04-21 13:30:00,6.62,6.63,6.62,6.63,66400.0,4.1764,4.1827,4.1764,4.1827,66400.0
2005-04-21 13:40:00,6.63,6.63,6.62,6.62,211200.0,4.1827,4.1827,4.1764,4.1764,211200.0
2005-04-21 13:50:00,6.62,6.63,6.61,6.62,93600.0,4.1764,4.1827,4.1701,4.1764,93600.0
2005-04-21 14:00:00,6.63,6.63,6.62,6.62,122400.0,4.1827,4.1827,4.1764,4.1764,122400.0
2005-04-21 14:10:00,6.63,6.63,6.61,6.63,92800.0,4.1827,4.1827,4.1701,4.1827,92800.0
2005-04-21 14:20:00,6.63,6.64,6.62,6.63,218400.0,4.1827,4.189,4.1764,4.1827,218400.0
2005-04-21 14:30:00,6.63,6.65,6.63,6.64,594400.0,4.1827,4.1953,4.1827,4.189,594400.0
2005-04-21 14:40:00,6.64,6.66,6.64,6.65,101600.0,4.189,4.2016,4.189,4.1953,101600.0
2005-04-21 14:50:00,6.65,6.69,6.65,6.68,221600.0,4.1953,4.2205,4.1953,4.2142,221600.0
2005-04-21 15:00:00,6.68,6.68,6.68,6.68,164000.0,4.2142,4.2142,4.2142,4.2142,164000.0
2005-04-21 15:10:00,6.68,6.68,6.68,6.68,204000.0,4.2142,4.2142,4.2142,4.2142,204000.0
2005-04-21 15:20:00,6.68,6.68,6.67,6.67,665600.0,4.2142,4.2142,4.2079,4.2079,665600.0
2005-04-21 15:30:00,6.67,6.68,6.67,6.67,1248800.0,4.2079,4.2142,4.2079,4.2079,1248800.0
2005-04-21 15:40:00,6.67,6.67,6.66,6.66,416800.0,4.2079,4.2079,4.2016,4.2016,416800.0
2005-04-21 15:50:00,6.66,6.66,6.66,6.66,517600.0,4.2016,4.2016,4.2016,4.2016,517600.0
2005-04-22 09:30:00,6.67,6.69,6.63,6.64,160800.0,4.2079,4.2205,4.1827,4.189,160800.0
2005-04-22 09:40:00,6.64,6.67,6.63,6.66,184000.0,4.189,4.2079,4.1827,4.2016,184000.0
2005-04-22 09:50:00,6.65,6.65,6.63,6.64,407200.0,4.1953,4.1953,4.1827,4.189,407200.0
2005-04-22 10:00:00,6.65,6.66,6.63,6.64,332800.0,4.1953,4.2016,4.1827,4.189,332800.0
2005-04-22 10:10:00,6.63,6.66,6.63,6.65,312800.0,4.1827,4.2016,4.1827,4.1953,312800.0
2005-04-22 10:20:00,6.66,6.66,6.65,6.66,226400.0,4.2016,4.2016,4.1953,4.2016,226400.0
2005-04-22 10:30:00,6.66,6.66,6.65,6.65,203200.0,4.2016,4.2016,4.1953,4.1953,203200.0
2005-04-22 10:40:00,6.65,6.66,6.65,6.65,172000.0,4.1953,4.2016,4.1953,4.1953,172000.0
2005-04-22 10:50:00,6.65,6.67,6.65,6.66,153600.0,4.1953,4.2079,4.1953,4.2016,153600.0
2005-04-22 11:00:00,6.66,6.69,6.66,6.67,300800.0,4.2016,4.2205,4.2016,4.2079,300800.0
2005-04-22 11:10:00,6.66,7.04,6.66,6.67,304800.0,4.2016,4.4413,4.2016,4.2079,304800.0
2005-04-22 11:20:00,6.67,6.67,6.66,6.67,292000.0,4.2079,4.2079,4.2016,4.2079,292000.0
2005-04-22 11:30:00,6.67,6.67,6.66,6.67,312000.0,4.2079,4.2079,4.2016,4.2079,312000.0
2005-04-22 11:40:00,6.67,6.67,6.66,6.66,581600.0,4.2079,4.2079,4.2016,4.2016,581600.0
2005-04-22 11:50:00,6.66,6.67,6.65,6.66,141600.0,4.2016,4.2079,4.1953,4.2016,141600.0
2005-04-22 12:00:00,6.66,6.67,6.65,6.65,84000.0,4.2016,4.2079,4.1953,4.1953,84000.0
2005-04-22 12:10:00,6.66,6.66,6.65,6.65,234400.0,4.2016,4.2016,4.1953,4.1953,234400.0
2005-04-22 12:20:00,6.66,6.67,6.66,6.66,625600.0,4.2016,4.2079,4.2016,4.2016,625600.0
2005-04-22 12:30:00,6.67,6.67,6.66,6.66,943200.0,4.2079,4.2079,4.2016,4.2016,943200.0
2005-04-22 12:40:00,6.66,6.67,6.66,6.66,140000.0,4.2016,4.2079,4.2016,4.2016,140000.0
2005-04-22 12:50:00,6.66,6.67,6.66,6.66,162400.0,4.2016,4.2079,4.2016,4.2016,162400.0
2005-04-22 13:00:00,6.66,6.66,6.65,6.65,208800.0,4.2016,4.2016,4.1953,4.1953,208800.0
2005-04-22 13:10:00,6.65,6.66,6.65,6.66,108800.0,4.1953,4.2016,4.1953,4.2016,108800.0
2005-04-22 13:20:00,6.66,6.66,6.65,6.66,51200.0,4.2016,4.2016,4.1953,4.2016,51200.0
2005-04-22 13:30:00,6.66,6.66,6.65,6.66,67200.0,4.2016,4.2016,4.1953,4.2016,67200.0
2005-04-22 13:40:00,6.66,6.66,6.65,6.66,200000.0,4.2016,4.2016,4.1953,4.2016,200000.0
2005-04-22 13:50:00,6.66,6.66,6.66,6.66,60800.0,4.2016,4.2016,4.2016,4.2016,60800.0
2005-04-22 14:00:00,6.66,6.66,6.65,6.66,75200.0,4.2016,4.2016,4.1953,4.2016,75200.0
2005-04-22 14:10:00,6.65,6.66,6.65,6.65,460000.0,4.1953,4.2016,4.1953,4.1953,460000.0
2005-04-22 14:20:00,6.65,6.66,6.63,6.66,354400.0,4.1953,4.2016,4.1827,4.2016,354400.0
2005-04-22 14:30:00,6.66,6.67,6.65,6.66,288800.0,4.2016,4.2079,4.1953,4.2016,288800.0
2005-04-22 14:40:00,6.66,6.66,6.65,6.66,158400.0,4.2016,4.2016,4.1953,4.2016,158400.0
2005-04-22 14:50:00,6.66,6.67,6.65,6.66,175200.0,4.2016,4.2079,4.1953,4.2016,175200.0
2005-04-22 15:00:00,6.66,6.67,6.66,6.66,464000.0,4.2016,4.2079,4.2016,4.2016,464000.0
2005-04-22 15:10:00,6.66,6.66,6.65,6.65,601600.0,4.2016,4.2016,4.1953,4.1953,601600.0
2005-04-22 15:20:00,6.65,6.65,6.63,6.63,300000.0,4.1953,4.1953,4.1827,4.1827,300000.0
2005-04-22 15:30:00,6.63,6.65,6.52,6.65,633600.0,4.1827,4.1953,4.1133,4.1953,633600.0
2005-04-22 15:40:00,6.65,6.67,6.64,6.66,802400.0,4.1953,4.2079,4.189,4.2016,802400.0
2005-04-22 15:50:00,6.66,6.66,6.65,6.65,415200.0,4.2016,4.2016,4.1953,4.1953,415200.0
2005-04-25 09:30:00,6.65,6.7,6.65,6.68,241600.0,4.1953,4.2268,4.1953,4.2142,241600.0
2005-04-25 09:40:00,6.68,6.68,6.65,6.66,152000.0,4.2142,4.2142,4.1953,4.2016,152000.0
2005-04-25 09:50:00,6.66,6.67,6.65,6.66,122400.0,4.2016,4.2079,4.1953,4.2016,122400.0
2005-04-25 10:00:00,6.67,6.69,6.66,6.68,142400.0,4.2079,4.2205,4.2016,4.2142,142400.0
2005-04-25 10:10:00,6.68,6.73,6.67,6.72,517600.0,4.2142,4.2458,4.2079,4.2395,517600.0
2005-04-25 10:20:00,6.72,6.72,6.7,6.71,51200.0,4.2395,4.2395,4.2268,4.2331,51200.0
2005-04-25 10:30:00,6.71,6.72,6.7,6.71,197600.0,4.2331,4.2395,4.2268,4.2331,197600.0
2005-04-25 10:40:00,6.71,6.72,6.71,6.71,76800.0,4.2331,4.2395,4.2331,4.2331,76800.0
2005-04-25 10:50:00,6.71,6.72,6.71,6.72,53600.0,4.2331,4.2395,4.2331,4.2395,53600.0
2005-04-25 11:00:00,6.72,6.75,6.72,6.74,236800.0,4.2395,4.2584,4.2395,4.2521,236800.0
2005-04-25 11:10:00,6.74,6.77,6.74,6.74,168000.0,4.2521,4.271,4.2521,4.2521,168000.0
2005-04-25 11:20:00,6.75,6.77,6.75,6.77,121600.0,4.2584,4.271,4.2584,4.271,121600.0
2005-04-25 11:30:00,6.76,6.78,6.76,6.77,108000.0,4.2647,4.2773,4.2647,4.271,108000.0
2005-04-25 11:40:00,6.77,6.78,6.77,6.78,36800.0,4.271,4.2773,4.271,4.2773,36800.0
2005-04-25 11:50:00,6.78,6.78,6.77,6.77,42400.0,4.2773,4.2773,4.271,4.271,42400.0
2005-04-25 12:00:00,6.77,6.78,6.76,6.76,78400.0,4.271,4.2773,4.2647,4.2647,78400.0
2005-04-25 12:10:00,6.77,6.77,6.75,6.75,56800.0,4.271,4.271,4.2584,4.2584,56800.0
2005-04-25 12:20:00,6.75,6.75,6.74,6.75,63200.0,4.2584,4.2584,4.2521,4.2584,63200.0
2005-04-25 12:30:00,6.75,6.76,6.75,6.75,44000.0,4.2584,4.2647,4.2584,4.2584,44000.0
2005-04-25 12:40:00,6.75,6.76,6.74,6.75,92800.0,4.2584,4.2647,4.2521,4.2584,92800.0
2005-04-25 12:50:00,6.74,6.76,6.74,6.75,119200.0,4.2521,4.2647,4.2521,4.2584,119200.0
2005-04-25 13:00:00,6.74,6.76,6.74,6.76,74400.0,4.2521,4.2647,4.2521,4.2647,74400.0
2005-04-25 13:10:00,6.76,6.76,6.75,6.75,60000.0,4.2647,4.2647,4.2584,4.2584,60000.0
2005-04-25 13:20:00,6.75,6.76,6.75,6.75,21600.0,4.2584,4.2647,4.2584,4.2584,21600.0
2005-04-25 13:30:00,6.75,6.77,6.75,6.76,103200.0,4.2584,4.271,4.2584,4.2647,103200.0
2005-04-25 13:40:00,6.76,6.76,6.76,6.76,89600.0,4.2647,4.2647,4.2647,4.2647,89600.0
2005-04-25 13:50:00,6.76,6.76,6.75,6.76,66400.0,4.2647,4.2647,4.2584,4.2647,66400.0
2005-04-25 14:00:00,6.76,6.77,6.76,6.76,47200.0,4.2647,4.271,4.2647,4.2647,47200.0
2005-04-25 14:10:00,6.76,6.77,6.75,6.75,113600.0,4.2647,4.271,4.2584,4.2584,113600.0
2005-04-25 14:20:00,6.75,6.76,6.75,6.76,161600.0,4.2584,4.2647,4.2584,4.2647,161600.0
2005-04-25 14:30:00,6.76,6.77,6.76,6.76,96000.0,4.2647,4.271,4.2647,4.2647,96000.0
2005-04-25 14:40:00,6.76,6.77,6.76,6.76,118400.0,4.2647,4.271,4.2647,4.2647,118400.0
2005-04-25 14:50:00,6.76,6.76,6.75,6.75,127200.0,4.2647,4.2647,4.2584,4.2584,127200.0
2005-04-25 15:00:00,6.75,6.75,6.74,6.74,154400.0,4.2584,4.2584,4.2521,4.2521,154400.0
2005-04-25 15:10:00,6.74,6.74,6.73,6.74,149600.0,4.2521,4.2521,4.2458,4.2521,149600.0
2005-04-25 15:20:00,6.74,6.74,6.72,6.74,282400.0,4.2521,4.2521,4.2395,4.2521,282400.0
2005-04-25 15:30:00,6.73,6.76,6.73,6.76,122400.0,4.2458,4.2647,4.2458,4.2647,122400.0
2005-04-25 15:40:00,6.76,6.78,6.76,6.76,204800.0,4.2647,4.2773,4.2647,4.2647,204800.0
2005-04-25 15:50:00,6.77,6.77,6.75,6.77,256800.0,4.271,4.271,4.2584,4.271,256800.0
2005-04-26 09:30:00,6.76,6.77,6.73,6.75,135200.0,4.2647,4.271,4.2458,4.2584,135200.0
2005-04-26 09:40:00,6.74,6.74,6.72,6.73,76800.0,4.2521,4.2521,4.2395,4.2458,76800.0
2005-04-26 09:50:00,6.72,6.75,6.71,6.72,179200.0,4.2395,4.2584,4.2331,4.2395,179200.0
2005-04-26 10:00:00,6.71,6.74,6.7,6.71,228800.0,4.2331,4.2521,4.2268,4.2331,228800.0
2005-04-26 10:10:00,6.7,6.74,6.7,6.73,205600.0,4.2268,4.2521,4.2268,4.2458,205600.0
2005-04-26 10:20:00,6.72,6.76,6.72,6.73,227200.0,4.2395,4.2647,4.2395,4.2458,227200.0
2005-04-26 10:30:00,6.73,6.74,6.73,6.74,35200.0,4.2458,4.2521,4.2458,4.2521,35200.0
2005-04-26 10:40:00,6.74,6.79,6.74,6.79,109600.0,4.2521,4.2836,4.2521,4.2836,109600.0
2005-04-26 10:50:00,6.79,6.82,6.78,6.81,164000.0,4.2836,4.3025,4.2773,4.2962,164000.0
2005-04-26 11:00:00,6.81,6.81,6.79,6.79,100800.0,4.2962,4.2962,4.2836,4.2836,100800.0
2005-04-26 11:10:00,6.79,6.8,6.79,6.79,84000.0,4.2836,4.2899,4.2836,4.2836,84000.0
2005-04-26 11:20:00,6.79,6.8,6.77,6.79,106400.0,4.2836,4.2899,4.271,4.2836,106400.0
2005-04-26 11:30:00,6.79,6.8,6.79,6.79,40000.0,4.2836,4.2899,4.2836,4.2836,40000.0
2005-04-26 11:40:00,6.79,6.81,6.78,6.8,38400.0,4.2836,4.2962,4.2773,4.2899,38400.0
2005-04-26 11:50:00,6.8,6.8,6.76,6.78,209600.0,4.2899,4.2899,4.2647,4.2773,209600.0
2005-04-26 12:00:00,6.78,6.78,6.76,6.76,83200.0,4.2773,4.2773,4.2647,4.2647,83200.0
2005-04-26 12:10:00,6.76,6.77,6.76,6.76,45600.0,4.2647,4.271,4.2647,4.2647,45600.0
2005-04-26 12:20:00,6.77,6.77,6.75,6.76,31200.0,4.271,4.271,4.2584,4.2647,31200.0
2005-04-26 12:30:00,6.76,6.76,6.74,6.76,46400.0,4.2647,4.2647,4.2521,4.2647,46400.0
2005-04-26 12:40:00,6.76,6.76,6.74,6.76,209600.0,4.2647,4.2647,4.2521,4.2647,209600.0
2005-04-26 12:50:00,6.76,6.76,6.75,6.75,34400.0,4.2647,4.2647,4.2584,4.2584,34400.0
2005-04-26 13:00:00,6.75,6.76,6.75,6.75,122400.0,4.2584,4.2647,4.2584,4.2584,122400.0
2005-04-26 13:10:00,6.75,6.75,6.73,6.74,75200.0,4.2584,4.2584,4.2458,4.2521,75200.0
2005-04-26 13:20:00,6.74,6.74,6.72,6.73,156800.0,4.2521,4.2521,4.2395,4.2458,156800.0
2005-04-26 13:30:00,6.73,6.75,6.72,6.73,67200.0,4.2458,4.2584,4.2395,4.2458,67200.0
2005-04-26 13:40:00,6.73,6.74,6.73,6.74,48800.0,4.2458,4.2521,4.2458,4.2521,48800.0
2005-04-26 13:50:00,6.74,6.77,6.74,6.77,79200.0,4.2521,4.271,4.2521,4.271,79200.0
2005-04-26 14:00:00,6.77,6.77,6.74,6.76,170400.0,4.271,4.271,4.2521,4.2647,170400.0
2005-04-26 14:10:00,6.76,6.76,6.73,6.74,107200.0,4.2647,4.2647,4.2458,4.2521,107200.0
2005-04-26 14:20:00,6.75,6.76,6.73,6.76,132000.0,4.2584,4.2647,4.2458,4.2647,132000.0
2005-04-26 14:30:00,6.76,6.78,6.73,6.76,341600.0,4.2647,4.2773,4.2458,4.2647,341600.0
2005-04-26 14:40:00,6.76,6.77,6.74,6.75,41600.0,4.2647,4.271,4.2521,4.2584,41600.0
2005-04-26 14:50:00,6.74,6.76,6.72,6.73,124000.0,4.2521,4.2647,4.2395,4.2458,124000.0
2005-04-26 15:00:00,6.73,6.73,6.72,6.73,69600.0,4.2458,4.2458,4.2395,4.2458,69600.0
2005-04-26 15:10:00,6.73,6.73,6.72,6.72,143200.0,4.2458,4.2458,4.2395,4.2395,143200.0
2005-04-26 15:20:00,6.72,6.73,6.72,6.72,96000.0,4.2395,4.2458,4.2395,4.2395,96000.0
2005-04-26 15:30:00,6.73,6.73,6.72,6.73,100000.0,4.2458,4.2458,4.2395,4.2458,100000.0
2005-04-26 15:40:00,6.73,6.74,6.72,6.72,372000.0,4.2458,4.2521,4.2395,4.2395,372000.0
2005-04-26 15:50:00,6.72,6.73,6.7,6.7,1260000.0,4.2395,4.2458,4.2268,4.2268,1260000.0
2005-04-27 09:30:00,6.71,6.71,6.63,6.63,163200.0,4.2331,4.2331,4.1827,4.1827,163200.0
2005-04-27 09:40:00,6.63,6.63,6.61,6.61,140000.0,4.1827,4.1827,4.1701,4.1701,140000.0
2005-04-27 09:50:00,6.61,6.61,6.51,6.56,312000.0,4.1701,4.1701,4.107,4.1385,312000.0
2005-04-27 10:00:00,6.61,6.61,6.56,6.59,341600.0,4.1701,4.1701,4.1385,4.1574,341600.0
2005-04-27 10:10:00,6.59,6.6,6.59,6.6,48800.0,4.1574,4.1637,4.1574,4.1637,48800.0
2005-04-27 10:20:00,6.6,6.6,6.6,6.6,56000.0,4.1637,4.1637,4.1637,4.1637,56000.0
2005-04-27 10:30:00,6.6,6.63,6.6,6.62,155200.0,4.1637,4.1827,4.1637,4.1764,155200.0
2005-04-27 10:40:00,6.63,6.68,6.63,6.68,112800.0,4.1827,4.2142,4.1827,4.2142,112800.0
2005-04-27 10:50:00,6.67,6.71,6.67,6.71,114400.0,4.2079,4.2331,4.2079,4.2331,114400.0
2005-04-27 11:00:00,6.71,6.71,6.65,6.68,286400.0,4.2331,4.2331,4.1953,4.2142,286400.0
2005-04-27 11:10:00,6.68,6.68,6.68,6.68,30400.0,4.2142,4.2142,4.2142,4.2142,30400.0
2005-04-27 11:20:00,6.68,6.72,6.67,6.71,104800.0,4.2142,4.2395,4.2079,4.2331,104800.0
2005-04-27 11:30:00,6.72,6.72,6.68,6.68,78400.0,4.2395,4.2395,4.2142,4.2142,78400.0
2005-04-27 11:40:00,6.68,6.69,6.68,6.68,62400.0,4.2142,4.2205,4.2142,4.2142,62400.0
2005-04-27 11:50:00,6.68,6.71,6.68,6.71,40800.0,4.2142,4.2331,4.2142,4.2331,40800.0
2005-04-27 12:00:00,6.71,6.77,6.71,6.75,97600.0,4.2331,4.271,4.2331,4.2584,97600.0
2005-04-27 12:10:00,6.76,6.76,6.74,6.75,22400.0,4.2647,4.2647,4.2521,4.2584,22400.0
2005-04-27 12:20:00,6.75,6.75,6.74,6.75,20800.0,4.2584,4.2584,4.2521,4.2584,20800.0
2005-04-27 12:30:00,6.75,6.75,6.71,6.72,94400.0,4.2584,4.2584,4.2331,4.2395,94400.0
2005-04-27 12:40:00,6.72,6.72,6.71,6.71,44000.0,4.2395,4.2395,4.2331,4.2331,44000.0
2005-04-27 12:50:00,6.71,6.71,6.7,6.71,18400.0,4.2331,4.2331,4.2268,4.2331,18400.0
2005-04-27 13:00:00,6.71,6.73,6.71,6.73,38400.0,4.2331,4.2458,4.2331,4.2458,38400.0
2005-04-27 13:10:00,6.73,6.75,6.73,6.75,39200.0,4.2458,4.2584,4.2458,4.2584,39200.0
2005-04-27 13:20:00,6.75,6.75,6.72,6.72,17600.0,4.2584,4.2584,4.2395,4.2395,17600.0
2005-04-27 13:30:00,6.72,6.75,6.72,6.75,207200.0,4.2395,4.2584,4.2395,4.2584,207200.0
2005-04-27 13:40:00,6.75,6.76,6.74,6.76,57600.0,4.2584,4.2647,4.2521,4.2647,57600.0
2005-04-27 13:50:00,6.75,6.76,6.74,6.76,56800.0,4.2584,4.2647,4.2521,4.2647,56800.0
2005-04-27 14:00:00,6.76,6.77,6.75,6.76,89600.0,4.2647,4.271,4.2584,4.2647,89600.0
2005-04-27 14:10:00,6.76,6.77,6.75,6.76,234400.0,4.2647,4.271,4.2584,4.2647,234400.0
2005-04-27 14:20:00,6.77,6.8,6.76,6.77,182400.0,4.271,4.2899,4.2647,4.271,182400.0
2005-04-27 14:30:00,6.77,6.77,6.76,6.77,73600.0,4.271,4.271,4.2647,4.271,73600.0
2005-04-27 14:40:00,6.76,6.76,6.75,6.76,200800.0,4.2647,4.2647,4.2584,4.2647,200800.0
2005-04-27 14:50:00,6.75,6.77,6.75,6.76,220800.0,4.2584,4.271,4.2584,4.2647,220800.0
2005-04-27 15:00:00,6.76,6.79,6.75,6.75,292800.0,4.2647,4.2836,4.2584,4.2584,292800.0
2005-04-27 15:10:00,6.75,6.78,6.75,6.76,245600.0,4.2584,4.2773,4.2584,4.2647,245600.0
2005-04-27 15:20:00,6.76,6.77,6.76,6.77,317600.0,4.2647,4.271,4.2647,4.271,317600.0
2005-04-27 15:30:00,6.76,6.77,6.75,6.76,305600.0,4.2647,4.271,4.2584,4.2647,305600.0
2005-04-27 15:40:00,6.76,6.76,6.75,6.75,401600.0,4.2647,4.2647,4.2584,4.2584,401600.0
2005-04-27 15:50:00,6.75,6.75,6.72,6.72,434400.0,4.2584,4.2584,4.2395,4.2395,434400.0
2005-04-28 09:30:00,6.69,6.69,6.65,6.68,191200.0,4.2205,4.2205,4.1953,4.2142,191200.0
2005-04-28 09:40:00,6.68,6.68,6.67,6.67,177600.0,4.2142,4.2142,4.2079,4.2079,177600.0
2005-04-28 09:50:00,6.67,6.68,6.65,6.65,105600.0,4.2079,4.2142,4.1953,4.1953,105600.0
2005-04-28 10:00:00,6.65,6.68,6.65,6.67,49600.0,4.1953,4.2142,4.1953,4.2079,49600.0
2005-04-28 10:10:00,6.67,6.7,6.66,6.68,72000.0,4.2079,4.2268,4.2016,4.2142,72000.0
2005-04-28 10:20:00,6.69,6.69,6.67,6.67,44800.0,4.2205,4.2205,4.2079,4.2079,44800.0
2005-04-28 10:30:00,6.67,6.74,6.67,6.68,60000.0,4.2079,4.2521,4.2079,4.2142,60000.0
2005-04-28 10:40:00,6.68,6.68,6.63,6.64,53600.0,4.2142,4.2142,4.1827,4.189,53600.0
2005-04-28 10:50:00,6.64,6.65,6.61,6.62,98400.0,4.189,4.1953,4.1701,4.1764,98400.0
2005-04-28 11:00:00,6.62,6.62,6.6,6.62,48000.0,4.1764,4.1764,4.1637,4.1764,48000.0
2005-04-28 11:10:00,6.62,6.62,6.6,6.62,39200.0,4.1764,4.1764,4.1637,4.1764,39200.0
2005-04-28 11:20:00,6.62,6.62,6.61,6.61,60800.0,4.1764,4.1764,4.1701,4.1701,60800.0
2005-04-28 11:30:00,6.61,6.61,6.58,6.6,180000.0,4.1701,4.1701,4.1511,4.1637,180000.0
2005-04-28 11:40:00,6.6,6.6,6.57,6.57,217600.0,4.1637,4.1637,4.1448,4.1448,217600.0
2005-04-28 11:50:00,6.57,6.57,6.56,6.57,60000.0,4.1448,4.1448,4.1385,4.1448,60000.0
2005-04-28 12:00:00,6.57,6.58,6.57,6.57,60000.0,4.1448,4.1511,4.1448,4.1448,60000.0
2005-04-28 12:10:00,6.57,6.58,6.56,6.58,48800.0,4.1448,4.1511,4.1385,4.1511,48800.0
2005-04-28 12:20:00,6.58,6.59,6.58,6.59,76000.0,4.1511,4.1574,4.1511,4.1574,76000.0
2005-04-28 12:30:00,6.59,6.61,6.59,6.6,132000.0,4.1574,4.1701,4.1574,4.1637,132000.0
2005-04-28 12:40:00,6.6,6.62,6.59,6.6,68800.0,4.1637,4.1764,4.1574,4.1637,68800.0
2005-04-28 12:50:00,6.6,6.6,6.58,6.59,120000.0,4.1637,4.1637,4.1511,4.1574,120000.0
2005-04-28 13:00:00,6.59,6.61,6.59,6.6,69600.0,4.1574,4.1701,4.1574,4.1637,69600.0
2005-04-28 13:10:00,6.6,6.61,6.6,6.61,77600.0,4.1637,4.1701,4.1637,4.1701,77600.0
2005-04-28 13:20:00,6.61,6.62,6.61,6.61,69600.0,4.1701,4.1764,4.1701,4.1701,69600.0
2005-04-28 13:30:00,6.61,6.62,6.6,6.61,108000.0,4.1701,4.1764,4.1637,4.1701,108000.0
2005-04-28 13:40:00,6.61,6.62,6.6,6.61,108000.0,4.1701,4.1764,4.1637,4.1701,108000.0
2005-04-28 13:50:00,6.61,6.62,6.61,6.61,116000.0,4.1701,4.1764,4.1701,4.1701,116000.0
2005-04-28 14:00:00,6.61,6.61,6.6,6.6,172800.0,4.1701,4.1701,4.1637,4.1637,172800.0
2005-04-28 14:10:00,6.6,6.6,6.59,6.59,117600.0,4.1637,4.1637,4.1574,4.1574,117600.0
2005-04-28 14:20:00,6.59,6.59,6.57,6.57,144800.0,4.1574,4.1574,4.1448,4.1448,144800.0
2005-04-28 14:30:00,6.57,6.59,6.56,6.59,93600.0,4.1448,4.1574,4.1385,4.1574,93600.0
2005-04-28 14:40:00,6.59,6.6,6.58,6.6,223200.0,4.1574,4.1637,4.1511,4.1637,223200.0
2005-04-28 14:50:00,6.6,6.61,6.6,6.6,121600.0,4.1637,4.1701,4.1637,4.1637,121600.0
2005-04-28 15:00:00,6.6,6.6,6.6,6.6,60000.0,4.1637,4.1637,4.1637,4.1637,60000.0
2005-04-28 15:10:00,6.6,6.63,6.6,6.6,390400.0,4.1637,4.1827,4.1637,4.1637,390400.0
2005-04-28 15:20:00,6.6,6.62,6.6,6.62,154400.0,4.1637,4.1764,4.1637,4.1764,154400.0
2005-04-28 15:30:00,6.62,6.63,6.61,6.62,191200.0,4.1764,4.1827,4.1701,4.1764,191200.0
2005-04-28 15:40:00,6.63,6.63,6.6,6.61,228800.0,4.1827,4.1827,4.1637,4.1701,228800.0
2005-04-28 15:50:00,6.61,6.63,6.6,6.61,358400.0,4.1701,4.1827,4.1637,4.1701,358400.0
2005-04-29 09:30:00,6.63,6.66,6.6,6.66,112800.0,4.1827,4.2016,4.1637,4.2016,112800.0
2005-04-29 09:40:00,6.64,6.65,6.62,6.62,104000.0,4.189,4.1953,4.1764,4.1764,104000.0
2005-04-29 09:50:00,6.61,6.62,6.58,6.61,93600.0,4.1701,4.1764,4.1511,4.1701,93600.0
2005-04-29 10:00:00,6.62,6.62,6.57,6.58,193600.0,4.1764,4.1764,4.1448,4.1511,193600.0
2005-04-29 10:10:00,6.58,6.58,6.53,6.54,152800.0,4.1511,4.1511,4.1196,4.1259,152800.0
2005-04-29 10:20:00,6.54,6.55,6.5,6.52,88800.0,4.1259,4.1322,4.1007,4.1133,88800.0
2005-04-29 10:30:00,6.52,6.54,6.52,6.54,170400.0,4.1133,4.1259,4.1133,4.1259,170400.0
2005-04-29 10:40:00,6.54,6.54,6.5,6.51,156800.0,4.1259,4.1259,4.1007,4.107,156800.0
2005-04-29 10:50:00,6.5,6.53,6.5,6.53,91200.0,4.1007,4.1196,4.1007,4.1196,91200.0
2005-04-29 11:00:00,6.54,6.59,6.54,6.58,107200.0,4.1259,4.1574,4.1259,4.1511,107200.0
2005-04-29 11:10:00,6.58,6.58,6.56,6.57,132000.0,4.1511,4.1511,4.1385,4.1448,132000.0
2005-04-29 11:20:00,6.57,6.58,6.55,6.58,288000.0,4.1448,4.1511,4.1322,4.1511,288000.0
2005-04-29 11:30:00,6.58,6.58,6.56,6.57,60000.0,4.1511,4.1511,4.1385,4.1448,60000.0
2005-04-29 11:40:00,6.57,6.58,6.56,6.56,104800.0,4.1448,4.1511,4.1385,4.1385,104800.0
2005-04-29 11:50:00,6.56,6.59,6.56,6.57,184800.0,4.1385,4.1574,4.1385,4.1448,184800.0
2005-04-29 12:00:00,6.57,6.59,6.56,6.56,83200.0,4.1448,4.1574,4.1385,4.1385,83200.0
2005-04-29 12:10:00,6.56,6.57,6.54,6.54,64800.0,4.1385,4.1448,4.1259,4.1259,64800.0
2005-04-29 12:20:00,6.54,6.55,6.54,6.54,37600.0,4.1259,4.1322,4.1259,4.1259,37600.0
2005-04-29 12:30:00,6.54,6.56,6.54,6.56,50400.0,4.1259,4.1385,4.1259,4.1385,50400.0
2005-04-29 12:40:00,6.57,6.57,6.55,6.57,64000.0,4.1448,4.1448,4.1322,4.1448,64000.0
2005-04-29 12:50:00,6.57,6.58,6.57,6.57,54400.0,4.1448,4.1511,4.1448,4.1448,54400.0
2005-04-29 13:00:00,6.58,6.6,6.58,6.6,118400.0,4.1511,4.1637,4.1511,4.1637,118400.0
2005-04-29 13:10:00,6.6,6.61,6.59,6.61,112800.0,4.1637,4.1701,4.1574,4.1701,112800.0
2005-04-29 13:20:00,6.61,6.62,6.6,6.61,52800.0,4.1701,4.1764,4.1637,4.1701,52800.0
2005-04-29 13:30:00,6.6,6.61,6.59,6.59,75200.0,4.1637,4.1701,4.1574,4.1574,75200.0
2005-04-29 13:40:00,6.59,6.6,6.59,6.6,63200.0,4.1574,4.1637,4.1574,4.1637,63200.0
2005-04-29 13:50:00,6.6,6.62,6.59,6.61,34400.0,4.1637,4.1764,4.1574,4.1701,34400.0
2005-04-29 14:00:00,6.61,6.62,6.6,6.6,88000.0,4.1701,4.1764,4.1637,4.1637,88000.0
2005-04-29 14:10:00,6.6,6.61,6.6,6.6,68000.0,4.1637,4.1701,4.1637,4.1637,68000.0
2005-04-29 14:20:00,6.6,6.64,6.6,6.62,67200.0,4.1637,4.189,4.1637,4.1764,67200.0
2005-04-29 14:30:00,6.62,6.66,6.62,6.65,160000.0,4.1764,4.2016,4.1764,4.1953,160000.0
2005-04-29 14:40:00,6.65,6.69,6.64,6.68,164800.0,4.1953,4.2205,4.189,4.2142,164800.0
2005-04-29 14:50:00,6.68,6.7,6.65,6.65,149600.0,4.2142,4.2268,4.1953,4.1953,149600.0
2005-04-29 15:00:00,6.65,6.67,6.65,6.67,140800.0,4.1953,4.2079,4.1953,4.2079,140800.0
2005-04-29 15:10:00,6.67,6.68,6.67,6.67,179200.0,4.2079,4.2142,4.2079,4.2079,179200.0
2005-04-29 15:20:00,6.67,6.7,6.67,6.69,148800.0,4.2079,4.2268,4.2079,4.2205,148800.0
2005-04-29 15:30:00,6.69,6.7,6.68,6.69,167200.0,4.2205,4.2268,4.2142,4.2205,167200.0
2005-04-29 15:40:00,6.69,6.7,6.68,6.68,269600.0,4.2205,4.2268,4.2142,4.2142,269600.0
2005-04-29 15:50:00,6.69,6.7,6.68,6.69,308800.0,4.2205,4.2268,4.2142,4.2205,308800.0
2005-05-02 09:30:00,6.74,6.75,6.7,6.73,112800.0,4.2521,4.2584,4.2268,4.2458,112800.0
2005-05-02 09:40:00,6.73,6.8,6.73,6.8,147200.0,4.2458,4.2899,4.2458,4.2899,147200.0
2005-05-02 09:50:00,6.8,6.8,6.76,6.78,225600.0,4.2899,4.2899,4.2647,4.2773,225600.0
2005-05-02 10:00:00,6.78,6.8,6.77,6.79,162400.0,4.2773,4.2899,4.271,4.2836,162400.0
2005-05-02 10:10:00,6.8,6.8,6.78,6.8,64000.0,4.2899,4.2899,4.2773,4.2899,64000.0
2005-05-02 10:20:00,6.8,6.81,6.8,6.8,87200.0,4.2899,4.2962,4.2899,4.2899,87200.0
2005-05-02 10:30:00,6.8,6.8,6.79,6.8,40000.0,4.2899,4.2899,4.2836,4.2899,40000.0
2005-05-02 10:40:00,6.8,6.81,6.8,6.8,82400.0,4.2899,4.2962,4.2899,4.2899,82400.0
2005-05-02 10:50:00,6.8,6.81,6.79,6.79,108000.0,4.2899,4.2962,4.2836,4.2836,108000.0
2005-05-02 11:00:00,6.79,6.8,6.78,6.78,68800.0,4.2836,4.2899,4.2773,4.2773,68800.0
2005-05-02 11:10:00,6.78,6.78,6.76,6.76,48800.0,4.2773,4.2773,4.2647,4.2647,48800.0
2005-05-02 11:20:00,6.76,6.77,6.76,6.77,36800.0,4.2647,4.271,4.2647,4.271,36800.0
2005-05-02 11:30:00,6.77,6.77,6.76,6.76,36000.0,4.271,4.271,4.2647,4.2647,36000.0
2005-05-02 11:40:00,6.76,6.76,6.75,6.76,28000.0,4.2647,4.2647,4.2584,4.2647,28000.0
2005-05-02 11:50:00,6.76,6.76,6.75,6.76,26400.0,4.2647,4.2647,4.2584,4.2647,26400.0
2005-05-02 12:00:00,6.76,6.76,6.75,6.75,34400.0,4.2647,4.2647,4.2584,4.2584,34400.0
2005-05-02 12:10:00,6.75,6.77,6.75,6.77,47200.0,4.2584,4.271,4.2584,4.271,47200.0
2005-05-02 12:20:00,6.77,6.8,6.77,6.8,98400.0,4.271,4.2899,4.271,4.2899,98400.0
2005-05-02 12:30:00,6.8,6.8,6.8,6.8,24800.0,4.2899,4.2899,4.2899,4.2899,24800.0
2005-05-02 12:40:00,6.8,6.8,6.79,6.8,47200.0,4.2899,4.2899,4.2836,4.2899,47200.0
2005-05-02 12:50:00,6.8,6.81,6.8,6.8,72000.0,4.2899,4.2962,4.2899,4.2899,72000.0
2005-05-02 13:00:00,6.8,6.8,6.8,6.8,20800.0,4.2899,4.2899,4.2899,4.2899,20800.0
2005-05-02 13:10:00,6.8,6.8,6.79,6.79,20000.0,4.2899,4.2899,4.2836,4.2836,20000.0
2005-05-02 13:20:00,6.79,6.8,6.79,6.79,40800.0,4.2836,4.2899,4.2836,4.2836,40800.0
2005-05-02 13:30:00,6.79,6.79,6.77,6.78,136800.0,4.2836,4.2836,4.271,4.2773,136800.0
2005-05-02 13:40:00,6.78,6.79,6.77,6.79,73600.0,4.2773,4.2836,4.271,4.2836,73600.0
2005-05-02 13:50:00,6.78,6.79,6.78,6.78,56000.0,4.2773,4.2836,4.2773,4.2773,56000.0
2005-05-02 14:00:00,6.78,6.78,6.74,6.75,118400.0,4.2773,4.2773,4.2521,4.2584,118400.0
2005-05-02 14:10:00,6.74,6.74,6.74,6.74,25600.0,4.2521,4.2521,4.2521,4.2521,25600.0
2005-05-02 14:20:00,6.74,6.74,6.73,6.73,20000.0,4.2521,4.2521,4.2458,4.2458,20000.0
2005-05-02 14:30:00,6.73,6.75,6.73,6.75,71200.0,4.2458,4.2584,4.2458,4.2584,71200.0
2005-05-02 14:40:00,6.75,6.78,6.75,6.77,88000.0,4.2584,4.2773,4.2584,4.271,88000.0
2005-05-02 14:50:00,6.77,6.78,6.77,6.78,86400.0,4.271,4.2773,4.271,4.2773,86400.0
2005-05-02 15:00:00,6.78,6.78,6.76,6.78,77600.0,4.2773,4.2773,4.2647,4.2773,77600.0
2005-05-02 15:10:00,6.78,6.78,6.78,6.78,42400.0,4.2773,4.2773,4.2773,4.2773,42400.0
2005-05-02 15:20:00,6.78,6.79,6.77,6.78,69600.0,4.2773,4.2836,4.271,4.2773,69600.0
2005-05-02 15:30:00,6.78,6.79,6.76,6.77,203200.0,4.2773,4.2836,4.2647,4.271,203200.0
2005-05-02 15:40:00,6.77,6.79,6.77,6.79,42400.0,4.271,4.2836,4.271,4.2836,42400.0
2005-05-02 15:50:00,6.8,6.8,6.77,6.77,160000.0,4.2899,4.2899,4.271,4.271,160000.0
2005-05-03 09:30:00,6.81,6.81,6.75,6.77,61600.0,4.2962,4.2962,4.2584,4.271,61600.0
2005-05-03 09:40:00,6.77,6.78,6.75,6.75,39200.0,4.271,4.2773,4.2584,4.2584,39200.0
2005-05-03 09:50:00,6.75,6.75,6.75,6.75,91200.0,4.2584,4.2584,4.2584,4.2584,91200.0
2005-05-03 10:00:00,6.75,6.75,6.73,6.73,49600.0,4.2584,4.2584,4.2458,4.2458,49600.0
2005-05-03 10:10:00,6.73,6.73,6.71,6.72,64000.0,4.2458,4.2458,4.2331,4.2395,64000.0
2005-05-03 10:20:00,6.72,6.72,6.7,6.71,49600.0,4.2395,4.2395,4.2268,4.2331,49600.0
2005-05-03 10:30:00,6.71,6.72,6.71,6.71,74400.0,4.2331,4.2395,4.2331,4.2331,74400.0
2005-05-03 10:40:00,6.71,6.75,6.71,6.74,86400.0,4.2331,4.2584,4.2331,4.2521,86400.0
2005-05-03 10:50:00,6.74,6.74,6.72,6.72,41600.0,4.2521,4.2521,4.2395,4.2395,41600.0
2005-05-03 11:00:00,6.72,6.72,6.72,6.72,24800.0,4.2395,4.2395,4.2395,4.2395,24800.0
2005-05-03 11:10:00,6.72,6.72,6.72,6.72,39200.0,4.2395,4.2395,4.2395,4.2395,39200.0
2005-05-03 11:20:00,6.72,6.73,6.72,6.72,82400.0,4.2395,4.2458,4.2395,4.2395,82400.0
2005-05-03 11:30:00,6.73,6.73,6.72,6.72,49600.0,4.2458,4.2458,4.2395,4.2395,49600.0
2005-05-03 11:40:00,6.72,6.73,6.72,6.72,38400.0,4.2395,4.2458,4.2395,4.2395,38400.0
2005-05-03 11:50:00,6.72,6.74,6.72,6.74,180800.0,4.2395,4.2521,4.2395,4.2521,180800.0
2005-05-03 12:00:00,6.74,6.74,6.73,6.74,64800.0,4.2521,4.2521,4.2458,4.2521,64800.0
2005-05-03 12:10:00,6.74,6.75,6.74,6.75,40800.0,4.2521,4.2584,4.2521,4.2584,40800.0
2005-05-03 12:20:00,6.75,6.76,6.75,6.76,81600.0,4.2584,4.2647,4.2584,4.2647,81600.0
2005-05-03 12:30:00,6.76,6.76,6.75,6.75,140000.0,4.2647,4.2647,4.2584,4.2584,140000.0
2005-05-03 12:40:00,6.75,6.75,6.74,6.75,121600.0,4.2584,4.2584,4.2521,4.2584,121600.0
2005-05-03 12:50:00,6.74,6.75,6.74,6.74,55200.0,4.2521,4.2584,4.2521,4.2521,55200.0
2005-05-03 13:00:00,6.74,6.74,6.74,6.74,127200.0,4.2521,4.2521,4.2521,4.2521,127200.0
2005-05-03 13:10:00,6.74,6.74,6.74,6.74,51200.0,4.2521,4.2521,4.2521,4.2521,51200.0
2005-05-03 13:20:00,6.74,6.74,6.74,6.74,44800.0,4.2521,4.2521,4.2521,4.2521,44800.0
2005-05-03 13:30:00,6.74,6.75,6.74,6.74,53600.0,4.2521,4.2584,4.2521,4.2521,53600.0
2005-05-03 13:40:00,6.75,6.76,6.74,6.75,73600.0,4.2584,4.2647,4.2521,4.2584,73600.0
2005-05-03 13:50:00,6.75,6.76,6.75,6.76,80000.0,4.2584,4.2647,4.2584,4.2647,80000.0
2005-05-03 14:00:00,6.76,6.76,6.75,6.75,45600.0,4.2647,4.2647,4.2584,4.2584,45600.0
2005-05-03 14:10:00,6.75,6.76,6.73,6.73,228000.0,4.2584,4.2647,4.2458,4.2458,228000.0
2005-05-03 14:20:00,6.73,6.78,6.72,6.76,95200.0,4.2458,4.2773,4.2395,4.2647,95200.0
2005-05-03 14:30:00,6.76,6.81,6.76,6.8,126400.0,4.2647,4.2962,4.2647,4.2899,126400.0
2005-05-03 14:40:00,6.8,6.8,6.77,6.78,66400.0,4.2899,4.2899,4.271,4.2773,66400.0
2005-05-03 14:50:00,6.79,6.79,6.77,6.78,70400.0,4.2836,4.2836,4.271,4.2773,70400.0
2005-05-03 15:00:00,6.78,6.78,6.73,6.74,134400.0,4.2773,4.2773,4.2458,4.2521,134400.0
2005-05-03 15:10:00,6.74,6.76,6.73,6.75,127200.0,4.2521,4.2647,4.2458,4.2584,127200.0
2005-05-03 15:20:00,6.75,6.77,6.75,6.77,104000.0,4.2584,4.271,4.2584,4.271,104000.0
2005-05-03 15:30:00,6.77,6.78,6.75,6.78,169600.0,4.271,4.2773,4.2584,4.2773,169600.0
2005-05-03 15:40:00,6.77,6.79,6.76,6.79,167200.0,4.271,4.2836,4.2647,4.2836,167200.0
2005-05-03 15:50:00,6.79,6.79,6.75,6.78,1215200.0,4.2836,4.2836,4.2584,4.2773,1215200.0
2005-05-04 09:30:00,6.81,6.81,6.75,6.77,130400.0,4.2962,4.2962,4.2584,4.271,130400.0
2005-05-04 09:40:00,6.78,6.78,6.75,6.76,223200.0,4.2773,4.2773,4.2584,4.2647,223200.0
2005-05-04 09:50:00,6.76,6.79,6.76,6.77,175200.0,4.2647,4.2836,4.2647,4.271,175200.0
2005-05-04 10:00:00,6.78,6.83,6.77,6.83,322400.0,4.2773,4.3088,4.271,4.3088,322400.0
2005-05-04 10:10:00,6.83,6.83,6.8,6.81,197600.0,4.3088,4.3088,4.2899,4.2962,197600.0
2005-05-04 10:20:00,6.81,6.84,6.81,6.83,103200.0,4.2962,4.3152,4.2962,4.3088,103200.0
2005-05-04 10:30:00,6.83,6.86,6.83,6.83,107200.0,4.3088,4.3278,4.3088,4.3088,107200.0
2005-05-04 10:40:00,6.83,6.83,6.82,6.82,225600.0,4.3088,4.3088,4.3025,4.3025,225600.0
2005-05-04 10:50:00,6.82,6.82,6.8,6.81,111200.0,4.3025,4.3025,4.2899,4.2962,111200.0
2005-05-04 11:00:00,6.81,6.81,6.8,6.8,21600.0,4.2962,4.2962,4.2899,4.2899,21600.0
2005-05-04 11:10:00,6.8,6.81,6.79,6.8,66400.0,4.2899,4.2962,4.2836,4.2899,66400.0
2005-05-04 11:20:00,6.8,6.8,6.79,6.8,77600.0,4.2899,4.2899,4.2836,4.2899,77600.0
2005-05-04 11:30:00,6.79,6.8,6.79,6.79,33600.0,4.2836,4.2899,4.2836,4.2836,33600.0
2005-05-04 11:40:00,6.79,6.8,6.79,6.79,60000.0,4.2836,4.2899,4.2836,4.2836,60000.0
2005-05-04 11:50:00,6.79,6.79,6.78,6.78,212000.0,4.2836,4.2836,4.2773,4.2773,212000.0
2005-05-04 12:00:00,6.79,6.79,6.77,6.78,301600.0,4.2836,4.2836,4.271,4.2773,301600.0
2005-05-04 12:10:00,6.78,6.8,6.78,6.8,68000.0,4.2773,4.2899,4.2773,4.2899,68000.0
2005-05-04 12:20:00,6.8,6.8,6.79,6.8,120800.0,4.2899,4.2899,4.2836,4.2899,120800.0
2005-05-04 12:30:00,6.8,6.8,6.79,6.8,24000.0,4.2899,4.2899,4.2836,4.2899,24000.0
2005-05-04 12:40:00,6.79,6.8,6.79,6.8,57600.0,4.2836,4.2899,4.2836,4.2899,57600.0
2005-05-04 12:50:00,6.79,6.8,6.79,6.79,71200.0,4.2836,4.2899,4.2836,4.2836,71200.0
2005-05-04 13:00:00,6.79,6.8,6.79,6.8,39200.0,4.2836,4.2899,4.2836,4.2899,39200.0
2005-05-04 13:10:00,6.79,6.8,6.79,6.8,31200.0,4.2836,4.2899,4.2836,4.2899,31200.0
2005-05-04 13:20:00,6.8,6.81,6.8,6.81,20000.0,4.2899,4.2962,4.2899,4.2962,20000.0
2005-05-04 13:30:00,6.81,6.81,6.8,6.8,10400.0,4.2962,4.2962,4.2899,4.2899,10400.0
2005-05-04 13:40:00,6.8,6.81,6.8,6.81,16800.0,4.2899,4.2962,4.2899,4.2962,16800.0
2005-05-04 13:50:00,6.82,6.85,6.81,6.85,254400.0,4.3025,4.3215,4.2962,4.3215,254400.0
2005-05-04 14:00:00,6.85,6.87,6.85,6.86,432800.0,4.3215,4.3341,4.3215,4.3278,432800.0
2005-05-04 14:10:00,6.86,6.86,6.85,6.86,78400.0,4.3278,4.3278,4.3215,4.3278,78400.0
2005-05-04 14:20:00,6.86,6.86,6.86,6.86,28000.0,4.3278,4.3278,4.3278,4.3278,28000.0
2005-05-04 14:30:00,6.85,6.86,6.85,6.85,75200.0,4.3215,4.3278,4.3215,4.3215,75200.0
2005-05-04 14:40:00,6.85,6.86,6.85,6.85,104000.0,4.3215,4.3278,4.3215,4.3215,104000.0
2005-05-04 14:50:00,6.85,6.86,6.85,6.86,57600.0,4.3215,4.3278,4.3215,4.3278,57600.0
2005-05-04 15:00:00,6.86,6.86,6.85,6.86,111200.0,4.3278,4.3278,4.3215,4.3278,111200.0
2005-05-04 15:10:00,6.86,6.87,6.85,6.85,137600.0,4.3278,4.3341,4.3215,4.3215,137600.0
2005-05-04 15:20:00,6.86,6.86,6.85,6.85,112000.0,4.3278,4.3278,4.3215,4.3215,112000.0
2005-05-04 15:30:00,6.85,6.85,6.84,6.84,126400.0,4.3215,4.3215,4.3152,4.3152,126400.0
2005-05-04 15:40:00,6.85,6.86,6.84,6.85,265600.0,4.3215,4.3278,4.3152,4.3215,265600.0
2005-05-04 15:50:00,6.85,6.87,6.85,6.86,412000.0,4.3215,4.3341,4.3215,4.3278,412000.0
2005-05-05 09:30:00,6.83,6.83,6.77,6.78,120000.0,4.3088,4.3088,4.271,4.2773,120000.0
2005-05-05 09:40:00,6.78,6.82,6.78,6.81,148800.0,4.2773,4.3025,4.2773,4.2962,148800.0
2005-05-05 09:50:00,6.81,6.86,6.8,6.85,415200.0,4.2962,4.3278,4.2899,4.3215,415200.0
2005-05-05 10:00:00,6.85,6.88,6.83,6.88,160000.0,4.3215,4.3404,4.3088,4.3404,160000.0
2005-05-05 10:10:00,6.87,6.87,6.83,6.85,141600.0,4.3341,4.3341,4.3088,4.3215,141600.0
2005-05-05 10:20:00,6.85,6.85,6.84,6.84,142400.0,4.3215,4.3215,4.3152,4.3152,142400.0
2005-05-05 10:30:00,6.84,6.86,6.83,6.86,122400.0,4.3152,4.3278,4.3088,4.3278,122400.0
2005-05-05 10:40:00,6.86,6.86,6.84,6.84,48000.0,4.3278,4.3278,4.3152,4.3152,48000.0
2005-05-05 10:50:00,6.84,6.84,6.82,6.82,77600.0,4.3152,4.3152,4.3025,4.3025,77600.0
2005-05-05 11:00:00,6.82,6.83,6.82,6.82,67200.0,4.3025,4.3088,4.3025,4.3025,67200.0
2005-05-05 11:10:00,6.82,6.82,6.81,6.81,55200.0,4.3025,4.3025,4.2962,4.2962,55200.0
2005-05-05 11:20:00,6.81,6.81,6.78,6.79,49600.0,4.2962,4.2962,4.2773,4.2836,49600.0
2005-05-05 11:30:00,6.79,6.79,6.79,6.79,19200.0,4.2836,4.2836,4.2836,4.2836,19200.0
2005-05-05 11:40:00,6.79,6.79,6.78,6.79,35200.0,4.2836,4.2836,4.2773,4.2836,35200.0
2005-05-05 11:50:00,6.79,6.79,6.78,6.79,20000.0,4.2836,4.2836,4.2773,4.2836,20000.0
2005-05-05 12:00:00,6.79,6.79,6.79,6.79,13600.0,4.2836,4.2836,4.2836,4.2836,13600.0
2005-05-05 12:10:00,6.79,6.8,6.79,6.8,45600.0,4.2836,4.2899,4.2836,4.2899,45600.0
2005-05-05 12:20:00,6.79,6.81,6.79,6.8,24800.0,4.2836,4.2962,4.2836,4.2899,24800.0
2005-05-05 12:30:00,6.81,6.81,6.78,6.78,62400.0,4.2962,4.2962,4.2773,4.2773,62400.0
2005-05-05 12:40:00,6.78,6.78,6.75,6.75,48000.0,4.2773,4.2773,4.2584,4.2584,48000.0
2005-05-05 12:50:00,6.75,6.76,6.73,6.73,68000.0,4.2584,4.2647,4.2458,4.2458,68000.0
2005-05-05 13:00:00,6.73,6.76,6.71,6.73,187200.0,4.2458,4.2647,4.2331,4.2458,187200.0
2005-05-05 13:10:00,6.73,6.76,6.73,6.73,140000.0,4.2458,4.2647,4.2458,4.2458,140000.0
2005-05-05 13:20:00,6.73,6.74,6.71,6.74,57600.0,4.2458,4.2521,4.2331,4.2521,57600.0
2005-05-05 13:30:00,6.74,6.77,6.73,6.76,76000.0,4.2521,4.271,4.2458,4.2647,76000.0
2005-05-05 13:40:00,6.76,6.77,6.74,6.76,69600.0,4.2647,4.271,4.2521,4.2647,69600.0
2005-05-05 13:50:00,6.76,6.76,6.75,6.76,48800.0,4.2647,4.2647,4.2584,4.2647,48800.0
2005-05-05 14:00:00,6.76,6.78,6.76,6.76,59200.0,4.2647,4.2773,4.2647,4.2647,59200.0
2005-05-05 14:10:00,6.77,6.78,6.76,6.77,40800.0,4.271,4.2773,4.2647,4.271,40800.0
2005-05-05 14:20:00,6.77,6.78,6.76,6.76,55200.0,4.271,4.2773,4.2647,4.2647,55200.0
2005-05-05 14:30:00,6.76,6.77,6.75,6.76,97600.0,4.2647,4.271,4.2584,4.2647,97600.0
2005-05-05 14:40:00,6.76,6.77,6.75,6.75,60800.0,4.2647,4.271,4.2584,4.2584,60800.0
2005-05-05 14:50:00,6.76,6.76,6.74,6.75,58400.0,4.2647,4.2647,4.2521,4.2584,58400.0
2005-05-05 15:00:00,6.75,6.76,6.74,6.76,59200.0,4.2584,4.2647,4.2521,4.2647,59200.0
2005-05-05 15:10:00,6.76,6.78,6.75,6.76,76000.0,4.2647,4.2773,4.2584,4.2647,76000.0
2005-05-05 15:20:00,6.76,6.78,6.76,6.76,42400.0,4.2647,4.2773,4.2647,4.2647,42400.0
2005-05-05 15:30:00,6.76,6.79,6.76,6.78,131200.0,4.2647,4.2836,4.2647,4.2773,131200.0
2005-05-05 15:40:00,6.78,6.8,6.78,6.8,96000.0,4.2773,4.2899,4.2773,4.2899,96000.0
2005-05-05 15:50:00,6.79,6.8,6.77,6.78,115200.0,4.2836,4.2899,4.271,4.2773,115200.0
2005-05-06 09:30:00,6.84,6.86,6.83,6.85,152000.0,4.3152,4.3278,4.3088,4.3215,152000.0
2005-05-06 09:40:00,6.85,6.87,6.84,6.86,70400.0,4.3215,4.3341,4.3152,4.3278,70400.0
2005-05-06 09:50:00,6.85,6.86,6.81,6.83,195200.0,4.3215,4.3278,4.2962,4.3088,195200.0
2005-05-06 10:00:00,6.83,6.84,6.79,6.8,144800.0,4.3088,4.3152,4.2836,4.2899,144800.0
2005-05-06 10:10:00,6.81,6.81,6.77,6.78,299200.0,4.2962,4.2962,4.271,4.2773,299200.0
2005-05-06 10:20:00,6.77,6.81,6.77,6.79,292000.0,4.271,4.2962,4.271,4.2836,292000.0
2005-05-06 10:30:00,6.79,6.81,6.78,6.78,36800.0,4.2836,4.2962,4.2773,4.2773,36800.0
2005-05-06 10:40:00,6.78,6.78,6.75,6.76,286400.0,4.2773,4.2773,4.2584,4.2647,286400.0
2005-05-06 10:50:00,6.76,6.77,6.75,6.76,121600.0,4.2647,4.271,4.2584,4.2647,121600.0
2005-05-06 11:00:00,6.76,6.76,6.76,6.76,24000.0,4.2647,4.2647,4.2647,4.2647,24000.0
2005-05-06 11:10:00,6.76,6.77,6.76,6.77,54400.0,4.2647,4.271,4.2647,4.271,54400.0
2005-05-06 11:20:00,6.77,6.77,6.76,6.76,53600.0,4.271,4.271,4.2647,4.2647,53600.0
2005-05-06 11:30:00,6.76,6.77,6.75,6.75,75200.0,4.2647,4.271,4.2584,4.2584,75200.0
2005-05-06 11:40:00,6.75,6.75,6.74,6.74,34400.0,4.2584,4.2584,4.2521,4.2521,34400.0
2005-05-06 11:50:00,6.74,6.75,6.72,6.73,84800.0,4.2521,4.2584,4.2395,4.2458,84800.0
2005-05-06 12:00:00,6.73,6.74,6.72,6.73,62400.0,4.2458,4.2521,4.2395,4.2458,62400.0
2005-05-06 12:10:00,6.73,6.73,6.71,6.72,110400.0,4.2458,4.2458,4.2331,4.2395,110400.0
2005-05-06 12:20:00,6.73,6.76,6.73,6.76,48000.0,4.2458,4.2647,4.2458,4.2647,48000.0
2005-05-06 12:30:00,6.75,6.75,6.74,6.74,8800.0,4.2584,4.2584,4.2521,4.2521,8800.0
2005-05-06 12:40:00,6.74,6.74,6.74,6.74,12000.0,4.2521,4.2521,4.2521,4.2521,12000.0
2005-05-06 12:50:00,6.74,6.75,6.74,6.75,27200.0,4.2521,4.2584,4.2521,4.2584,27200.0
2005-05-06 13:00:00,6.74,6.76,6.74,6.76,38400.0,4.2521,4.2647,4.2521,4.2647,38400.0
2005-05-06 13:10:00,6.76,6.77,6.76,6.77,34400.0,4.2647,4.271,4.2647,4.271,34400.0
2005-05-06 13:20:00,6.77,6.8,6.77,6.79,56800.0,4.271,4.2899,4.271,4.2836,56800.0
2005-05-06 13:30:00,6.79,6.79,6.77,6.78,108800.0,4.2836,4.2836,4.271,4.2773,108800.0
2005-05-06 13:40:00,6.78,6.78,6.78,6.78,20800.0,4.2773,4.2773,4.2773,4.2773,20800.0
2005-05-06 13:50:00,6.78,6.79,6.78,6.79,32800.0,4.2773,4.2836,4.2773,4.2836,32800.0
2005-05-06 14:00:00,6.79,6.81,6.79,6.79,68800.0,4.2836,4.2962,4.2836,4.2836,68800.0
2005-05-06 14:10:00,6.79,6.79,6.78,6.79,98400.0,4.2836,4.2836,4.2773,4.2836,98400.0
2005-05-06 14:20:00,6.79,6.79,6.76,6.76,92800.0,4.2836,4.2836,4.2647,4.2647,92800.0
2005-05-06 14:30:00,6.76,6.78,6.75,6.77,110400.0,4.2647,4.2773,4.2584,4.271,110400.0
2005-05-06 14:40:00,6.77,6.77,6.75,6.75,76000.0,4.271,4.271,4.2584,4.2584,76000.0
2005-05-06 14:50:00,6.75,6.76,6.74,6.76,87200.0,4.2584,4.2647,4.2521,4.2647,87200.0
2005-05-06 15:00:00,6.76,6.77,6.75,6.75,101600.0,4.2647,4.271,4.2584,4.2584,101600.0
2005-05-06 15:10:00,6.75,6.77,6.75,6.77,96000.0,4.2584,4.271,4.2584,4.271,96000.0
2005-05-06 15:20:00,6.77,6.78,6.77,6.77,63200.0,4.271,4.2773,4.271,4.271,63200.0
2005-05-06 15:30:00,6.77,6.78,6.76,6.77,92000.0,4.271,4.2773,4.2647,4.271,92000.0
2005-05-06 15:40:00,6.78,6.79,6.78,6.79,108000.0,4.2773,4.2836,4.2773,4.2836,108000.0
2005-05-06 15:50:00,6.79,6.79,6.78,6.79,197600.0,4.2836,4.2836,4.2773,4.2836,197600.0
2005-05-09 09:30:00,6.76,6.77,6.76,6.76,47200.0,4.2647,4.271,4.2647,4.2647,47200.0
2005-05-09 09:40:00,6.75,6.76,6.74,6.74,71200.0,4.2584,4.2647,4.2521,4.2521,71200.0
2005-05-09 09:50:00,6.74,6.75,6.73,6.73,124800.0,4.2521,4.2584,4.2458,4.2458,124800.0
2005-05-09 10:00:00,6.73,6.73,6.7,6.7,287200.0,4.2458,4.2458,4.2268,4.2268,287200.0
2005-05-09 10:10:00,6.7,6.71,6.69,6.7,89600.0,4.2268,4.2331,4.2205,4.2268,89600.0
2005-05-09 10:20:00,6.7,6.72,6.7,6.72,36800.0,4.2268,4.2395,4.2268,4.2395,36800.0
2005-05-09 10:30:00,6.72,6.74,6.72,6.74,56000.0,4.2395,4.2521,4.2395,4.2521,56000.0
2005-05-09 10:40:00,6.74,6.75,6.72,6.75,111200.0,4.2521,4.2584,4.2395,4.2584,111200.0
2005-05-09 10:50:00,6.75,6.75,6.75,6.75,18400.0,4.2584,4.2584,4.2584,4.2584,18400.0
2005-05-09 11:00:00,6.75,6.76,6.75,6.75,119200.0,4.2584,4.2647,4.2584,4.2584,119200.0
2005-05-09 11:10:00,6.75,6.76,6.75,6.76,47200.0,4.2584,4.2647,4.2584,4.2647,47200.0
2005-05-09 11:20:00,6.76,6.77,6.76,6.77,20800.0,4.2647,4.271,4.2647,4.271,20800.0
2005-05-09 11:30:00,6.77,6.79,6.77,6.78,33600.0,4.271,4.2836,4.271,4.2773,33600.0
2005-05-09 11:40:00,6.78,6.79,6.78,6.78,68000.0,4.2773,4.2836,4.2773,4.2773,68000.0
2005-05-09 11:50:00,6.79,6.79,6.78,6.78,55200.0,4.2836,4.2836,4.2773,4.2773,55200.0
2005-05-09 12:00:00,6.78,6.78,6.76,6.77,82400.0,4.2773,4.2773,4.2647,4.271,82400.0
2005-05-09 12:10:00,6.78,6.79,6.78,6.79,53600.0,4.2773,4.2836,4.2773,4.2836,53600.0
2005-05-09 12:20:00,6.79,6.79,6.79,6.79,43200.0,4.2836,4.2836,4.2836,4.2836,43200.0
2005-05-09 12:30:00,6.8,6.8,6.79,6.79,49600.0,4.2899,4.2899,4.2836,4.2836,49600.0
2005-05-09 12:40:00,6.79,6.79,6.78,6.79,21600.0,4.2836,4.2836,4.2773,4.2836,21600.0
2005-05-09 12:50:00,6.79,6.79,6.79,6.79,35200.0,4.2836,4.2836,4.2836,4.2836,35200.0
2005-05-09 13:00:00,6.79,6.79,6.78,6.78,43200.0,4.2836,4.2836,4.2773,4.2773,43200.0
2005-05-09 13:10:00,6.78,6.78,6.78,6.78,20000.0,4.2773,4.2773,4.2773,4.2773,20000.0
2005-05-09 13:20:00,6.78,6.78,6.78,6.78,36800.0,4.2773,4.2773,4.2773,4.2773,36800.0
2005-05-09 13:30:00,6.79,6.79,6.78,6.79,80000.0,4.2836,4.2836,4.2773,4.2836,80000.0
2005-05-09 13:40:00,6.79,6.79,6.79,6.79,63200.0,4.2836,4.2836,4.2836,4.2836,63200.0
2005-05-09 13:50:00,6.79,6.79,6.79,6.79,68000.0,4.2836,4.2836,4.2836,4.2836,68000.0
2005-05-09 14:00:00,6.79,6.81,6.79,6.79,56000.0,4.2836,4.2962,4.2836,4.2836,56000.0
2005-05-09 14:10:00,6.79,6.8,6.79,6.79,24800.0,4.2836,4.2899,4.2836,4.2836,24800.0
2005-05-09 14:20:00,6.79,6.79,6.77,6.77,46400.0,4.2836,4.2836,4.271,4.271,46400.0
2005-05-09 14:30:00,6.77,6.77,6.77,6.77,72800.0,4.271,4.271,4.271,4.271,72800.0
2005-05-09 14:40:00,6.77,6.77,6.76,6.76,74400.0,4.271,4.271,4.2647,4.2647,74400.0
2005-05-09 14:50:00,6.76,6.77,6.76,6.77,75200.0,4.2647,4.271,4.2647,4.271,75200.0
2005-05-09 15:00:00,6.77,6.77,6.74,6.75,126400.0,4.271,4.271,4.2521,4.2584,126400.0
2005-05-09 15:10:00,6.75,6.76,6.74,6.76,67200.0,4.2584,4.2647,4.2521,4.2647,67200.0
2005-05-09 15:20:00,6.76,6.78,6.76,6.78,115200.0,4.2647,4.2773,4.2647,4.2773,115200.0
2005-05-09 15:30:00,6.78,6.79,6.78,6.79,172800.0,4.2773,4.2836,4.2773,4.2836,172800.0
2005-05-09 15:40:00,6.79,6.82,6.79,6.82,189600.0,4.2836,4.3025,4.2836,4.3025,189600.0
2005-05-09 15:50:00,6.82,6.84,6.82,6.84,336800.0,4.3025,4.3152,4.3025,4.3152,336800.0
2005-05-10 09:30:00,6.8,6.8,6.75,6.78,60800.0,4.2899,4.2899,4.2584,4.2773,60800.0
2005-05-10 09:40:00,6.78,6.79,6.78,6.79,40800.0,4.2773,4.2836,4.2773,4.2836,40800.0
2005-05-10 09:50:00,6.78,6.8,6.76,6.77,74400.0,4.2773,4.2899,4.2647,4.271,74400.0
2005-05-10 10:00:00,6.76,6.77,6.75,6.76,185600.0,4.2647,4.271,4.2584,4.2647,185600.0
2005-05-10 10:10:00,6.76,6.76,6.74,6.74,96000.0,4.2647,4.2647,4.2521,4.2521,96000.0
2005-05-10 10:20:00,6.74,6.74,6.73,6.73,94400.0,4.2521,4.2521,4.2458,4.2458,94400.0
2005-05-10 10:30:00,6.74,6.74,6.73,6.74,89600.0,4.2521,4.2521,4.2458,4.2521,89600.0
2005-05-10 10:40:00,6.74,6.74,6.73,6.74,122400.0,4.2521,4.2521,4.2458,4.2521,122400.0
2005-05-10 10:50:00,6.74,6.75,6.74,6.74,44000.0,4.2521,4.2584,4.2521,4.2521,44000.0
2005-05-10 11:00:00,6.74,6.77,6.74,6.77,52800.0,4.2521,4.271,4.2521,4.271,52800.0
2005-05-10 11:10:00,6.77,6.79,6.77,6.79,132000.0,4.271,4.2836,4.271,4.2836,132000.0
2005-05-10 11:20:00,6.79,6.79,6.79,6.79,27200.0,4.2836,4.2836,4.2836,4.2836,27200.0
2005-05-10 11:30:00,6.79,6.79,6.79,6.79,28000.0,4.2836,4.2836,4.2836,4.2836,28000.0
2005-05-10 11:40:00,6.79,6.81,6.79,6.8,80000.0,4.2836,4.2962,4.2836,4.2899,80000.0
2005-05-10 11:50:00,6.8,6.8,6.79,6.79,56800.0,4.2899,4.2899,4.2836,4.2836,56800.0
2005-05-10 12:00:00,6.79,6.81,6.79,6.81,112800.0,4.2836,4.2962,4.2836,4.2962,112800.0
2005-05-10 12:10:00,6.81,6.82,6.81,6.81,76000.0,4.2962,4.3025,4.2962,4.2962,76000.0
2005-05-10 12:20:00,6.81,6.81,6.8,6.8,38400.0,4.2962,4.2962,4.2899,4.2899,38400.0
2005-05-10 12:30:00,6.8,6.81,6.8,6.8,21600.0,4.2899,4.2962,4.2899,4.2899,21600.0
2005-05-10 12:40:00,6.8,6.81,6.8,6.81,32800.0,4.2899,4.2962,4.2899,4.2962,32800.0
2005-05-10 12:50:00,6.81,6.82,6.81,6.82,62400.0,4.2962,4.3025,4.2962,4.3025,62400.0
2005-05-10 13:00:00,6.82,6.82,6.82,6.82,63200.0,4.3025,4.3025,4.3025,4.3025,63200.0
2005-05-10 13:10:00,6.82,6.84,6.82,6.84,116800.0,4.3025,4.3152,4.3025,4.3152,116800.0
2005-05-10 13:20:00,6.84,6.85,6.83,6.85,126400.0,4.3152,4.3215,4.3088,4.3215,126400.0
2005-05-10 13:30:00,6.85,6.85,6.82,6.82,95200.0,4.3215,4.3215,4.3025,4.3025,95200.0
2005-05-10 13:40:00,6.82,6.82,6.81,6.81,41600.0,4.3025,4.3025,4.2962,4.2962,41600.0
2005-05-10 13:50:00,6.81,6.82,6.81,6.82,49600.0,4.2962,4.3025,4.2962,4.3025,49600.0
2005-05-10 14:00:00,6.82,6.83,6.82,6.82,87200.0,4.3025,4.3088,4.3025,4.3025,87200.0
2005-05-10 14:10:00,6.82,6.82,6.82,6.82,92800.0,4.3025,4.3025,4.3025,4.3025,92800.0
2005-05-10 14:20:00,6.82,6.82,6.81,6.81,67200.0,4.3025,4.3025,4.2962,4.2962,67200.0
2005-05-10 14:30:00,6.81,6.82,6.8,6.8,116000.0,4.2962,4.3025,4.2899,4.2899,116000.0
2005-05-10 14:40:00,6.8,6.8,6.77,6.77,96000.0,4.2899,4.2899,4.271,4.271,96000.0
2005-05-10 14:50:00,6.77,6.78,6.77,6.77,124800.0,4.271,4.2773,4.271,4.271,124800.0
2005-05-10 15:00:00,6.77,6.77,6.76,6.77,220800.0,4.271,4.271,4.2647,4.271,220800.0
2005-05-10 15:10:00,6.77,6.79,6.77,6.79,212800.0,4.271,4.2836,4.271,4.2836,212800.0
2005-05-10 15:20:00,6.79,6.82,6.79,6.81,133600.0,4.2836,4.3025,4.2836,4.2962,133600.0
2005-05-10 15:30:00,6.81,6.82,6.81,6.82,166400.0,4.2962,4.3025,4.2962,4.3025,166400.0
2005-05-10 15:40:00,6.82,6.86,6.82,6.85,273600.0,4.3025,4.3278,4.3025,4.3215,273600.0
2005-05-10 15:50:00,6.85,6.86,6.83,6.85,428800.0,4.3215,4.3278,4.3088,4.3215,428800.0
2005-05-11 09:30:00,6.86,6.87,6.84,6.87,65600.0,4.3278,4.3341,4.3152,4.3341,65600.0
2005-05-11 09:40:00,6.87,6.87,6.85,6.85,46400.0,4.3341,4.3341,4.3215,4.3215,46400.0
2005-05-11 09:50:00,6.86,6.86,6.83,6.83,40000.0,4.3278,4.3278,4.3088,4.3088,40000.0
2005-05-11 10:00:00,6.83,6.85,6.81,6.82,52000.0,4.3088,4.3215,4.2962,4.3025,52000.0
2005-05-11 10:10:00,6.82,6.82,6.8,6.81,17600.0,4.3025,4.3025,4.2899,4.2962,17600.0
2005-05-11 10:20:00,6.81,6.84,6.81,6.81,114400.0,4.2962,4.3152,4.2962,4.2962,114400.0
2005-05-11 10:30:00,6.81,6.83,6.8,6.83,82400.0,4.2962,4.3088,4.2899,4.3088,82400.0
2005-05-11 10:40:00,6.82,6.83,6.8,6.81,23200.0,4.3025,4.3088,4.2899,4.2962,23200.0
2005-05-11 10:50:00,6.81,6.81,6.76,6.77,132000.0,4.2962,4.2962,4.2647,4.271,132000.0
2005-05-11 11:00:00,6.77,6.79,6.77,6.78,56000.0,4.271,4.2836,4.271,4.2773,56000.0
2005-05-11 11:10:00,6.78,6.78,6.75,6.75,28800.0,4.2773,4.2773,4.2584,4.2584,28800.0
2005-05-11 11:20:00,6.76,6.78,6.76,6.77,154400.0,4.2647,4.2773,4.2647,4.271,154400.0
2005-05-11 11:30:00,6.78,6.79,6.77,6.78,40800.0,4.2773,4.2836,4.271,4.2773,40800.0
2005-05-11 11:40:00,6.78,6.8,6.78,6.79,28800.0,4.2773,4.2899,4.2773,4.2836,28800.0
2005-05-11 11:50:00,6.79,6.79,6.78,6.78,20000.0,4.2836,4.2836,4.2773,4.2773,20000.0
2005-05-11 12:00:00,6.78,6.78,6.75,6.78,97600.0,4.2773,4.2773,4.2584,4.2773,97600.0
2005-05-11 12:10:00,6.78,6.82,6.75,6.8,103200.0,4.2773,4.3025,4.2584,4.2899,103200.0
2005-05-11 12:20:00,6.8,6.81,6.8,6.8,15200.0,4.2899,4.2962,4.2899,4.2899,15200.0
2005-05-11 12:30:00,6.8,6.8,6.78,6.78,42400.0,4.2899,4.2899,4.2773,4.2773,42400.0
2005-05-11 12:40:00,6.78,6.79,6.78,6.79,26400.0,4.2773,4.2836,4.2773,4.2836,26400.0
2005-05-11 12:50:00,6.78,6.8,6.78,6.79,49600.0,4.2773,4.2899,4.2773,4.2836,49600.0
2005-05-11 13:00:00,6.8,6.81,6.8,6.8,44800.0,4.2899,4.2962,4.2899,4.2899,44800.0
2005-05-11 13:10:00,6.8,6.81,6.8,6.8,83200.0,4.2899,4.2962,4.2899,4.2899,83200.0
2005-05-11 13:20:00,6.8,6.8,6.79,6.79,6400.0,4.2899,4.2899,4.2836,4.2836,6400.0
2005-05-11 13:30:00,6.8,6.81,6.8,6.81,63200.0,4.2899,4.2962,4.2899,4.2962,63200.0
2005-05-11 13:40:00,6.81,6.81,6.8,6.81,83200.0,4.2962,4.2962,4.2899,4.2962,83200.0
2005-05-11 13:50:00,6.81,6.81,6.8,6.81,53600.0,4.2962,4.2962,4.2899,4.2962,53600.0
2005-05-11 14:00:00,6.81,6.83,6.81,6.83,64000.0,4.2962,4.3088,4.2962,4.3088,64000.0
2005-05-11 14:10:00,6.83,6.9,6.83,6.9,172000.0,4.3088,4.353,4.3088,4.353,172000.0
2005-05-11 14:20:00,6.89,6.91,6.88,6.9,134400.0,4.3467,4.3593,4.3404,4.353,134400.0
2005-05-11 14:30:00,6.9,6.92,6.9,6.9,75200.0,4.353,4.3656,4.353,4.353,75200.0
2005-05-11 14:40:00,6.9,6.92,6.9,6.92,72800.0,4.353,4.3656,4.353,4.3656,72800.0
2005-05-11 14:50:00,6.91,6.92,6.9,6.9,117600.0,4.3593,4.3656,4.353,4.353,117600.0
2005-05-11 15:00:00,6.9,6.91,6.88,6.88,74400.0,4.353,4.3593,4.3404,4.3404,74400.0
2005-05-11 15:10:00,6.88,6.9,6.88,6.9,42400.0,4.3404,4.353,4.3404,4.353,42400.0
2005-05-11 15:20:00,6.9,6.92,6.9,6.91,85600.0,4.353,4.3656,4.353,4.3593,85600.0
2005-05-11 15:30:00,6.91,6.92,6.9,6.91,168800.0,4.3593,4.3656,4.353,4.3593,168800.0
2005-05-11 15:40:00,6.91,6.93,6.91,6.92,136000.0,4.3593,4.3719,4.3593,4.3656,136000.0
2005-05-11 15:50:00,6.92,6.94,6.92,6.93,358400.0,4.3656,4.3782,4.3656,4.3719,358400.0
2005-05-12 09:30:00,6.95,6.96,6.91,6.91,122400.0,4.3846,4.3909,4.3593,4.3593,122400.0
2005-05-12 09:40:00,6.91,6.91,6.85,6.85,74400.0,4.3593,4.3593,4.3215,4.3215,74400.0
2005-05-12 09:50:00,6.85,6.85,6.78,6.78,169600.0,4.3215,4.3215,4.2773,4.2773,169600.0
2005-05-12 10:00:00,6.79,6.81,6.77,6.78,157600.0,4.2836,4.2962,4.271,4.2773,157600.0
2005-05-12 10:10:00,6.78,6.79,6.78,6.79,264000.0,4.2773,4.2836,4.2773,4.2836,264000.0
2005-05-12 10:20:00,6.79,6.79,6.78,6.78,110400.0,4.2836,4.2836,4.2773,4.2773,110400.0
2005-05-12 10:30:00,6.79,6.81,6.78,6.79,181600.0,4.2836,4.2962,4.2773,4.2836,181600.0
2005-05-12 10:40:00,6.79,6.79,6.77,6.77,85600.0,4.2836,4.2836,4.271,4.271,85600.0
2005-05-12 10:50:00,6.77,6.8,6.77,6.8,83200.0,4.271,4.2899,4.271,4.2899,83200.0
2005-05-12 11:00:00,6.8,6.8,6.76,6.76,117600.0,4.2899,4.2899,4.2647,4.2647,117600.0
2005-05-12 11:10:00,6.76,6.77,6.75,6.76,56800.0,4.2647,4.271,4.2584,4.2647,56800.0
2005-05-12 11:20:00,6.76,6.77,6.75,6.75,99200.0,4.2647,4.271,4.2584,4.2584,99200.0
2005-05-12 11:30:00,6.75,6.76,6.74,6.75,32800.0,4.2584,4.2647,4.2521,4.2584,32800.0
2005-05-12 11:40:00,6.74,6.76,6.74,6.76,55200.0,4.2521,4.2647,4.2521,4.2647,55200.0
2005-05-12 11:50:00,6.76,6.76,6.75,6.76,98400.0,4.2647,4.2647,4.2584,4.2647,98400.0
2005-05-12 12:00:00,6.76,6.77,6.74,6.74,114400.0,4.2647,4.271,4.2521,4.2521,114400.0
2005-05-12 12:10:00,6.74,6.76,6.74,6.75,36800.0,4.2521,4.2647,4.2521,4.2584,36800.0
2005-05-12 12:20:00,6.75,6.76,6.75,6.75,104000.0,4.2584,4.2647,4.2584,4.2584,104000.0
2005-05-12 12:30:00,6.75,6.75,6.72,6.72,139200.0,4.2584,4.2584,4.2395,4.2395,139200.0
2005-05-12 12:40:00,6.72,6.74,6.72,6.73,64800.0,4.2395,4.2521,4.2395,4.2458,64800.0
2005-05-12 12:50:00,6.73,6.75,6.73,6.75,36800.0,4.2458,4.2584,4.2458,4.2584,36800.0
2005-05-12 13:00:00,6.74,6.82,6.73,6.73,272000.0,4.2521,4.3025,4.2458,4.2458,272000.0
2005-05-12 13:10:00,6.74,6.74,6.73,6.73,22400.0,4.2521,4.2521,4.2458,4.2458,22400.0
2005-05-12 13:20:00,6.74,6.74,6.74,6.74,28800.0,4.2521,4.2521,4.2521,4.2521,28800.0
2005-05-12 13:30:00,6.74,6.75,6.74,6.74,76800.0,4.2521,4.2584,4.2521,4.2521,76800.0
2005-05-12 13:40:00,6.74,6.74,6.73,6.73,68000.0,4.2521,4.2521,4.2458,4.2458,68000.0
2005-05-12 13:50:00,6.73,6.74,6.73,6.74,96800.0,4.2458,4.2521,4.2458,4.2521,96800.0
2005-05-12 14:00:00,6.74,6.74,6.73,6.73,232000.0,4.2521,4.2521,4.2458,4.2458,232000.0
2005-05-12 14:10:00,6.73,6.73,6.7,6.71,217600.0,4.2458,4.2458,4.2268,4.2331,217600.0
2005-05-12 14:20:00,6.71,6.72,6.67,6.68,444000.0,4.2331,4.2395,4.2079,4.2142,444000.0
2005-05-12 14:30:00,6.67,6.69,6.66,6.66,209600.0,4.2079,4.2205,4.2016,4.2016,209600.0
2005-05-12 14:40:00,6.66,6.66,6.59,6.61,453600.0,4.2016,4.2016,4.1574,4.1701,453600.0
2005-05-12 14:50:00,6.61,6.66,6.6,6.65,404000.0,4.1701,4.2016,4.1637,4.1953,404000.0
2005-05-12 15:00:00,6.65,6.65,6.64,6.65,192800.0,4.1953,4.1953,4.189,4.1953,192800.0
2005-05-12 15:10:00,6.65,6.65,6.61,6.62,126400.0,4.1953,4.1953,4.1701,4.1764,126400.0
2005-05-12 15:20:00,6.62,6.64,6.6,6.62,182400.0,4.1764,4.189,4.1637,4.1764,182400.0
2005-05-12 15:30:00,6.62,6.65,6.62,6.65,406400.0,4.1764,4.1953,4.1764,4.1953,406400.0
2005-05-12 15:40:00,6.65,6.68,6.65,6.67,601600.0,4.1953,4.2142,4.1953,4.2079,601600.0
2005-05-12 15:50:00,6.67,6.68,6.66,6.68,548000.0,4.2079,4.2142,4.2016,4.2142,548000.0
2005-05-13 09:30:00,6.67,6.72,6.66,6.7,144800.0,4.2079,4.2395,4.2016,4.2268,144800.0
2005-05-13 09:40:00,6.7,6.71,6.68,6.69,81600.0,4.2268,4.2331,4.2142,4.2205,81600.0
2005-05-13 09:50:00,6.68,6.69,6.65,6.65,83200.0,4.2142,4.2205,4.1953,4.1953,83200.0
2005-05-13 10:00:00,6.65,6.67,6.61,6.67,192800.0,4.1953,4.2079,4.1701,4.2079,192800.0
2005-05-13 10:10:00,6.67,6.69,6.65,6.68,52000.0,4.2079,4.2205,4.1953,4.2142,52000.0
2005-05-13 10:20:00,6.68,6.68,6.66,6.67,97600.0,4.2142,4.2142,4.2016,4.2079,97600.0
2005-05-13 10:30:00,6.67,6.67,6.65,6.65,79200.0,4.2079,4.2079,4.1953,4.1953,79200.0
2005-05-13 10:40:00,6.65,6.7,6.65,6.69,52800.0,4.1953,4.2268,4.1953,4.2205,52800.0
2005-05-13 10:50:00,6.68,6.69,6.66,6.68,114400.0,4.2142,4.2205,4.2016,4.2142,114400.0
2005-05-13 11:00:00,6.68,6.69,6.67,6.67,114400.0,4.2142,4.2205,4.2079,4.2079,114400.0
2005-05-13 11:10:00,6.67,6.67,6.66,6.67,127200.0,4.2079,4.2079,4.2016,4.2079,127200.0
2005-05-13 11:20:00,6.66,6.67,6.66,6.67,122400.0,4.2016,4.2079,4.2016,4.2079,122400.0
2005-05-13 11:30:00,6.67,6.7,6.67,6.69,93600.0,4.2079,4.2268,4.2079,4.2205,93600.0
2005-05-13 11:40:00,6.7,6.7,6.68,6.68,34400.0,4.2268,4.2268,4.2142,4.2142,34400.0
2005-05-13 11:50:00,6.68,6.71,6.68,6.71,120000.0,4.2142,4.2331,4.2142,4.2331,120000.0
2005-05-13 12:00:00,6.71,6.71,6.69,6.69,95200.0,4.2331,4.2331,4.2205,4.2205,95200.0
2005-05-13 12:10:00,6.69,6.69,6.68,6.69,58400.0,4.2205,4.2205,4.2142,4.2205,58400.0
2005-05-13 12:20:00,6.69,6.7,6.68,6.68,118400.0,4.2205,4.2268,4.2142,4.2142,118400.0
2005-05-13 12:30:00,6.69,6.69,6.68,6.68,45600.0,4.2205,4.2205,4.2142,4.2142,45600.0
2005-05-13 12:40:00,6.68,6.68,6.67,6.68,41600.0,4.2142,4.2142,4.2079,4.2142,41600.0
2005-05-13 12:50:00,6.68,6.68,6.68,6.68,39200.0,4.2142,4.2142,4.2142,4.2142,39200.0
2005-05-13 13:00:00,6.68,6.68,6.67,6.67,96800.0,4.2142,4.2142,4.2079,4.2079,96800.0
2005-05-13 13:10:00,6.67,6.67,6.66,6.66,38400.0,4.2079,4.2079,4.2016,4.2016,38400.0
2005-05-13 13:20:00,6.66,6.66,6.64,6.64,85600.0,4.2016,4.2016,4.189,4.189,85600.0
2005-05-13 13:30:00,6.64,6.64,6.64,6.64,40000.0,4.189,4.189,4.189,4.189,40000.0
2005-05-13 13:40:00,6.64,6.66,6.62,6.66,105600.0,4.189,4.2016,4.1764,4.2016,105600.0
2005-05-13 13:50:00,6.66,6.66,6.63,6.65,72000.0,4.2016,4.2016,4.1827,4.1953,72000.0
2005-05-13 14:00:00,6.64,6.64,6.63,6.64,87200.0,4.189,4.189,4.1827,4.189,87200.0
2005-05-13 14:10:00,6.64,6.64,6.61,6.61,98400.0,4.189,4.189,4.1701,4.1701,98400.0
2005-05-13 14:20:00,6.61,6.61,6.6,6.61,84000.0,4.1701,4.1701,4.1637,4.1701,84000.0
2005-05-13 14:30:00,6.61,6.61,6.57,6.58,200000.0,4.1701,4.1701,4.1448,4.1511,200000.0
2005-05-13 14:40:00,6.58,6.58,6.56,6.56,216000.0,4.1511,4.1511,4.1385,4.1385,216000.0
2005-05-13 14:50:00,6.56,6.59,6.56,6.59,88000.0,4.1385,4.1574,4.1385,4.1574,88000.0
2005-05-13 15:00:00,6.58,6.61,6.57,6.61,116000.0,4.1511,4.1701,4.1448,4.1701,116000.0
2005-05-13 15:10:00,6.61,6.61,6.59,6.6,159200.0,4.1701,4.1701,4.1574,4.1637,159200.0
2005-05-13 15:20:00,6.59,6.61,6.59,6.59,224800.0,4.1574,4.1701,4.1574,4.1574,224800.0
2005-05-13 15:30:00,6.6,6.61,6.59,6.61,280000.0,4.1637,4.1701,4.1574,4.1701,280000.0
2005-05-13 15:40:00,6.61,6.63,6.61,6.62,330400.0,4.1701,4.1827,4.1701,4.1764,330400.0
2005-05-13 15:50:00,6.62,6.63,6.61,6.62,390400.0,4.1764,4.1827,4.1701,4.1764,390400.0
2005-05-16 09:30:00,6.65,6.68,6.63,6.67,77600.0,4.1953,4.2142,4.1827,4.2079,77600.0
2005-05-16 09:40:00,6.68,6.69,6.67,6.67,34400.0,4.2142,4.2205,4.2079,4.2079,34400.0
2005-05-16 09:50:00,6.67,6.68,6.66,6.66,32000.0,4.2079,4.2142,4.2016,4.2016,32000.0
2005-05-16 10:00:00,6.66,6.7,6.66,6.69,49600.0,4.2016,4.2268,4.2016,4.2205,49600.0
2005-05-16 10:10:00,6.68,6.71,6.68,6.71,32000.0,4.2142,4.2331,4.2142,4.2331,32000.0
2005-05-16 10:20:00,6.71,6.71,6.7,6.71,59200.0,4.2331,4.2331,4.2268,4.2331,59200.0
2005-05-16 10:30:00,6.71,6.72,6.7,6.72,38400.0,4.2331,4.2395,4.2268,4.2395,38400.0
2005-05-16 10:40:00,6.72,6.75,6.72,6.74,113600.0,4.2395,4.2584,4.2395,4.2521,113600.0
2005-05-16 10:50:00,6.73,6.74,6.72,6.73,73600.0,4.2458,4.2521,4.2395,4.2458,73600.0
2005-05-16 11:00:00,6.73,6.73,6.71,6.72,54400.0,4.2458,4.2458,4.2331,4.2395,54400.0
2005-05-16 11:10:00,6.72,6.72,6.71,6.71,52800.0,4.2395,4.2395,4.2331,4.2331,52800.0
2005-05-16 11:20:00,6.71,6.72,6.7,6.7,41600.0,4.2331,4.2395,4.2268,4.2268,41600.0
2005-05-16 11:30:00,6.7,6.71,6.7,6.71,48800.0,4.2268,4.2331,4.2268,4.2331,48800.0
2005-05-16 11:40:00,6.71,6.72,6.7,6.71,41600.0,4.2331,4.2395,4.2268,4.2331,41600.0
2005-05-16 11:50:00,6.71,6.73,6.71,6.73,30400.0,4.2331,4.2458,4.2331,4.2458,30400.0
2005-05-16 12:00:00,6.73,6.74,6.73,6.73,64000.0,4.2458,4.2521,4.2458,4.2458,64000.0
2005-05-16 12:10:00,6.73,6.73,6.72,6.73,52800.0,4.2458,4.2458,4.2395,4.2458,52800.0
2005-05-16 12:20:00,6.72,6.73,6.72,6.73,4000.0,4.2395,4.2458,4.2395,4.2458,4000.0
2005-05-16 12:30:00,6.73,6.73,6.72,6.72,37600.0,4.2458,4.2458,4.2395,4.2395,37600.0
2005-05-16 12:40:00,6.73,6.74,6.73,6.73,44800.0,4.2458,4.2521,4.2458,4.2458,44800.0
2005-05-16 12:50:00,6.73,6.73,6.72,6.73,38400.0,4.2458,4.2458,4.2395,4.2458,38400.0
2005-05-16 13:00:00,6.73,6.74,6.73,6.74,16800.0,4.2458,4.2521,4.2458,4.2521,16800.0
2005-05-16 13:10:00,6.74,6.74,6.73,6.74,7200.0,4.2521,4.2521,4.2458,4.2521,7200.0
2005-05-16 13:20:00,6.74,6.76,6.74,6.75,55200.0,4.2521,4.2647,4.2521,4.2584,55200.0
2005-05-16 13:30:00,6.75,6.75,6.75,6.75,32000.0,4.2584,4.2584,4.2584,4.2584,32000.0
2005-05-16 13:40:00,6.75,6.77,6.75,6.76,47200.0,4.2584,4.271,4.2584,4.2647,47200.0
2005-05-16 13:50:00,6.76,6.76,6.75,6.76,41600.0,4.2647,4.2647,4.2584,4.2647,41600.0
2005-05-16 14:00:00,6.76,6.76,6.75,6.75,23200.0,4.2647,4.2647,4.2584,4.2584,23200.0
2005-05-16 14:10:00,6.75,6.76,6.75,6.76,33600.0,4.2584,4.2647,4.2584,4.2647,33600.0
2005-05-16 14:20:00,6.75,6.75,6.75,6.75,37600.0,4.2584,4.2584,4.2584,4.2584,37600.0
2005-05-16 14:30:00,6.75,6.76,6.75,6.75,43200.0,4.2584,4.2647,4.2584,4.2584,43200.0
2005-05-16 14:40:00,6.75,6.76,6.75,6.75,45600.0,4.2584,4.2647,4.2584,4.2584,45600.0
2005-05-16 14:50:00,6.76,6.76,6.75,6.75,35200.0,4.2647,4.2647,4.2584,4.2584,35200.0
2005-05-16 15:00:00,6.75,6.77,6.75,6.76,33600.0,4.2584,4.271,4.2584,4.2647,33600.0
2005-05-16 15:10:00,6.76,6.77,6.76,6.76,59200.0,4.2647,4.271,4.2647,4.2647,59200.0
2005-05-16 15:20:00,6.76,6.77,6.76,6.77,56800.0,4.2647,4.271,4.2647,4.271,56800.0
2005-05-16 15:30:00,6.77,6.77,6.75,6.76,65600.0,4.271,4.271,4.2584,4.2647,65600.0
2005-05-16 15:40:00,6.76,6.77,6.75,6.76,176000.0,4.2647,4.271,4.2584,4.2647,176000.0
2005-05-16 15:50:00,6.76,6.77,6.75,6.77,389600.0,4.2647,4.271,4.2584,4.271,389600.0
2005-05-17 09:30:00,6.77,6.78,6.7,6.76,156000.0,4.271,4.2773,4.2268,4.2647,156000.0
2005-05-17 09:40:00,6.76,6.77,6.76,6.77,41600.0,4.2647,4.271,4.2647,4.271,41600.0
2005-05-17 09:50:00,6.77,6.78,6.76,6.77,200000.0,4.271,4.2773,4.2647,4.271,200000.0
2005-05-17 10:00:00,6.78,6.78,6.76,6.77,48000.0,4.2773,4.2773,4.2647,4.271,48000.0
2005-05-17 10:10:00,6.77,6.78,6.76,6.77,95200.0,4.271,4.2773,4.2647,4.271,95200.0
2005-05-17 10:20:00,6.77,6.78,6.76,6.77,36000.0,4.271,4.2773,4.2647,4.271,36000.0
2005-05-17 10:30:00,6.76,6.78,6.76,6.77,59200.0,4.2647,4.2773,4.2647,4.271,59200.0
2005-05-17 10:40:00,6.78,6.79,6.78,6.78,17600.0,4.2773,4.2836,4.2773,4.2773,17600.0
2005-05-17 10:50:00,6.78,6.79,6.78,6.79,41600.0,4.2773,4.2836,4.2773,4.2836,41600.0
2005-05-17 11:00:00,6.79,6.8,6.78,6.78,57600.0,4.2836,4.2899,4.2773,4.2773,57600.0
2005-05-17 11:10:00,6.78,6.78,6.77,6.78,64000.0,4.2773,4.2773,4.271,4.2773,64000.0
2005-05-17 11:20:00,6.78,6.78,6.78,6.78,52800.0,4.2773,4.2773,4.2773,4.2773,52800.0
2005-05-17 11:30:00,6.78,6.79,6.78,6.78,83200.0,4.2773,4.2836,4.2773,4.2773,83200.0
2005-05-17 11:40:00,6.78,6.79,6.76,6.76,51200.0,4.2773,4.2836,4.2647,4.2647,51200.0
2005-05-17 11:50:00,6.76,6.78,6.76,6.78,38400.0,4.2647,4.2773,4.2647,4.2773,38400.0
2005-05-17 12:00:00,6.78,6.78,6.78,6.78,19200.0,4.2773,4.2773,4.2773,4.2773,19200.0
2005-05-17 12:10:00,6.77,6.78,6.77,6.78,12000.0,4.271,4.2773,4.271,4.2773,12000.0
2005-05-17 12:20:00,6.78,6.78,6.78,6.78,1600.0,4.2773,4.2773,4.2773,4.2773,1600.0
2005-05-17 12:30:00,6.78,6.78,6.76,6.77,22400.0,4.2773,4.2773,4.2647,4.271,22400.0
2005-05-17 12:40:00,6.77,6.78,6.76,6.78,80000.0,4.271,4.2773,4.2647,4.2773,80000.0
2005-05-17 12:50:00,6.78,6.78,6.78,6.78,20000.0,4.2773,4.2773,4.2773,4.2773,20000.0
2005-05-17 13:00:00,6.78,6.78,6.77,6.77,36800.0,4.2773,4.2773,4.271,4.271,36800.0
2005-05-17 13:10:00,6.78,6.78,6.77,6.78,49600.0,4.2773,4.2773,4.271,4.2773,49600.0
2005-05-17 13:20:00,6.78,6.78,6.77,6.78,50400.0,4.2773,4.2773,4.271,4.2773,50400.0
2005-05-17 13:30:00,6.78,6.78,6.77,6.78,36800.0,4.2773,4.2773,4.271,4.2773,36800.0
2005-05-17 13:40:00,6.77,6.78,6.77,6.78,57600.0,4.271,4.2773,4.271,4.2773,57600.0
2005-05-17 13:50:00,6.78,6.78,6.78,6.78,20800.0,4.2773,4.2773,4.2773,4.2773,20800.0
2005-05-17 14:00:00,6.78,6.8,6.78,6.8,22400.0,4.2773,4.2899,4.2773,4.2899,22400.0
2005-05-17 14:10:00,6.8,6.8,6.79,6.8,52800.0,4.2899,4.2899,4.2836,4.2899,52800.0
2005-05-17 14:20:00,6.8,6.8,6.78,6.78,40800.0,4.2899,4.2899,4.2773,4.2773,40800.0
2005-05-17 14:30:00,6.79,6.82,6.79,6.81,119200.0,4.2836,4.3025,4.2836,4.2962,119200.0
2005-05-17 14:40:00,6.81,6.81,6.78,6.79,120800.0,4.2962,4.2962,4.2773,4.2836,120800.0
2005-05-17 14:50:00,6.79,6.81,6.79,6.8,32000.0,4.2836,4.2962,4.2836,4.2899,32000.0
2005-05-17 15:00:00,6.8,6.82,6.8,6.82,130400.0,4.2899,4.3025,4.2899,4.3025,130400.0
2005-05-17 15:10:00,6.82,6.82,6.81,6.81,106400.0,4.3025,4.3025,4.2962,4.2962,106400.0
2005-05-17 15:20:00,6.81,6.81,6.81,6.81,39200.0,4.2962,4.2962,4.2962,4.2962,39200.0
2005-05-17 15:30:00,6.81,6.82,6.81,6.82,76000.0,4.2962,4.3025,4.2962,4.3025,76000.0
2005-05-17 15:40:00,6.83,6.84,6.82,6.84,109600.0,4.3088,4.3152,4.3025,4.3152,109600.0
2005-05-17 15:50:00,6.84,6.84,6.82,6.83,245600.0,4.3152,4.3152,4.3025,4.3088,245600.0
2005-05-18 09:30:00,6.84,6.84,6.81,6.81,64000.0,4.3152,4.3152,4.2962,4.2962,64000.0
2005-05-18 09:40:00,6.81,6.82,6.76,6.77,164000.0,4.2962,4.3025,4.2647,4.271,164000.0
2005-05-18 09:50:00,6.78,6.8,6.77,6.79,187200.0,4.2773,4.2899,4.271,4.2836,187200.0
2005-05-18 10:00:00,6.79,6.81,6.78,6.8,184000.0,4.2836,4.2962,4.2773,4.2899,184000.0
2005-05-18 10:10:00,6.8,6.82,6.8,6.81,152800.0,4.2899,4.3025,4.2899,4.2962,152800.0
2005-05-18 10:20:00,6.81,6.81,6.8,6.8,76800.0,4.2962,4.2962,4.2899,4.2899,76800.0
2005-05-18 10:30:00,6.81,6.82,6.81,6.82,139200.0,4.2962,4.3025,4.2962,4.3025,139200.0
2005-05-18 10:40:00,6.82,6.83,6.81,6.81,178400.0,4.3025,4.3088,4.2962,4.2962,178400.0
2005-05-18 10:50:00,6.81,6.83,6.81,6.82,308000.0,4.2962,4.3088,4.2962,4.3025,308000.0
2005-05-18 11:00:00,6.82,6.86,6.82,6.86,112000.0,4.3025,4.3278,4.3025,4.3278,112000.0
2005-05-18 11:10:00,6.86,6.86,6.84,6.84,145600.0,4.3278,4.3278,4.3152,4.3152,145600.0
2005-05-18 11:20:00,6.85,6.86,6.82,6.84,208800.0,4.3215,4.3278,4.3025,4.3152,208800.0
2005-05-18 11:30:00,6.84,6.86,6.83,6.85,157600.0,4.3152,4.3278,4.3088,4.3215,157600.0
2005-05-18 11:40:00,6.84,6.88,6.84,6.88,251200.0,4.3152,4.3404,4.3152,4.3404,251200.0
2005-05-18 11:50:00,6.88,6.88,6.87,6.88,96800.0,4.3404,4.3404,4.3341,4.3404,96800.0
2005-05-18 12:00:00,6.88,6.89,6.87,6.89,69600.0,4.3404,4.3467,4.3341,4.3467,69600.0
2005-05-18 12:10:00,6.89,6.9,6.88,6.88,197600.0,4.3467,4.353,4.3404,4.3404,197600.0
2005-05-18 12:20:00,6.89,6.89,6.88,6.88,295200.0,4.3467,4.3467,4.3404,4.3404,295200.0
2005-05-18 12:30:00,6.88,6.92,6.88,6.92,64800.0,4.3404,4.3656,4.3404,4.3656,64800.0
2005-05-18 12:40:00,6.92,6.93,6.89,6.9,104000.0,4.3656,4.3719,4.3467,4.353,104000.0
2005-05-18 12:50:00,6.9,6.93,6.9,6.93,31200.0,4.353,4.3719,4.353,4.3719,31200.0
2005-05-18 13:00:00,6.93,6.94,6.92,6.93,76800.0,4.3719,4.3782,4.3656,4.3719,76800.0
2005-05-18 13:10:00,6.93,6.93,6.91,6.92,32000.0,4.3719,4.3719,4.3593,4.3656,32000.0
2005-05-18 13:20:00,6.91,6.93,6.91,6.92,72800.0,4.3593,4.3719,4.3593,4.3656,72800.0
2005-05-18 13:30:00,6.92,6.94,6.92,6.93,46400.0,4.3656,4.3782,4.3656,4.3719,46400.0
2005-05-18 13:40:00,6.93,6.95,6.93,6.93,101600.0,4.3719,4.3846,4.3719,4.3719,101600.0
2005-05-18 13:50:00,6.93,6.94,6.93,6.93,32800.0,4.3719,4.3782,4.3719,4.3719,32800.0
2005-05-18 14:00:00,6.93,6.93,6.93,6.93,28800.0,4.3719,4.3719,4.3719,4.3719,28800.0
2005-05-18 14:10:00,6.93,6.94,6.93,6.94,56000.0,4.3719,4.3782,4.3719,4.3782,56000.0
2005-05-18 14:20:00,6.94,6.95,6.93,6.95,37600.0,4.3782,4.3846,4.3719,4.3846,37600.0
2005-05-18 14:30:00,6.94,6.95,6.94,6.94,80800.0,4.3782,4.3846,4.3782,4.3782,80800.0
2005-05-18 14:40:00,6.94,6.95,6.94,6.94,92000.0,4.3782,4.3846,4.3782,4.3782,92000.0
2005-05-18 14:50:00,6.94,6.95,6.94,6.95,111200.0,4.3782,4.3846,4.3782,4.3846,111200.0
2005-05-18 15:00:00,6.95,6.95,6.93,6.93,205600.0,4.3846,4.3846,4.3719,4.3719,205600.0
2005-05-18 15:10:00,6.94,6.95,6.94,6.94,132000.0,4.3782,4.3846,4.3782,4.3782,132000.0
2005-05-18 15:20:00,6.94,6.96,6.94,6.95,86400.0,4.3782,4.3909,4.3782,4.3846,86400.0
2005-05-18 15:30:00,6.96,6.96,6.93,6.93,166400.0,4.3909,4.3909,4.3719,4.3719,166400.0
2005-05-18 15:40:00,6.93,6.95,6.93,6.95,138400.0,4.3719,4.3846,4.3719,4.3846,138400.0
2005-05-18 15:50:00,6.95,6.95,6.94,6.95,196000.0,4.3846,4.3846,4.3782,4.3846,196000.0
2005-05-19 09:30:00,6.96,6.99,6.96,6.99,54400.0,4.3909,4.4098,4.3909,4.4098,54400.0
2005-05-19 09:40:00,6.98,7.0,6.98,6.99,75200.0,4.4035,4.4161,4.4035,4.4098,75200.0
2005-05-19 09:50:00,6.99,7.01,6.99,7.01,63200.0,4.4098,4.4224,4.4098,4.4224,63200.0
2005-05-19 10:00:00,7.01,7.02,7.0,7.02,53600.0,4.4224,4.4287,4.4161,4.4287,53600.0
2005-05-19 10:10:00,7.02,7.03,7.01,7.01,76000.0,4.4287,4.435,4.4224,4.4224,76000.0
2005-05-19 10:20:00,7.01,7.03,7.0,7.01,113600.0,4.4224,4.435,4.4161,4.4224,113600.0
2005-05-19 10:30:00,7.01,7.01,6.99,6.99,54400.0,4.4224,4.4224,4.4098,4.4098,54400.0
2005-05-19 10:40:00,6.98,7.0,6.96,6.98,263200.0,4.4035,4.4161,4.3909,4.4035,263200.0
2005-05-19 10:50:00,6.98,7.01,6.98,7.01,76800.0,4.4035,4.4224,4.4035,4.4224,76800.0
2005-05-19 11:00:00,7.01,7.02,7.0,7.01,76000.0,4.4224,4.4287,4.4161,4.4224,76000.0
2005-05-19 11:10:00,7.0,7.02,7.0,7.01,41600.0,4.4161,4.4287,4.4161,4.4224,41600.0
2005-05-19 11:20:00,7.01,7.02,7.01,7.01,64000.0,4.4224,4.4287,4.4224,4.4224,64000.0
2005-05-19 11:30:00,7.01,7.02,7.01,7.01,56000.0,4.4224,4.4287,4.4224,4.4224,56000.0
2005-05-19 11:40:00,7.01,7.01,7.0,7.0,41600.0,4.4224,4.4224,4.4161,4.4161,41600.0
2005-05-19 11:50:00,7.0,7.01,6.99,7.0,61600.0,4.4161,4.4224,4.4098,4.4161,61600.0
2005-05-19 12:00:00,7.0,7.0,6.96,6.97,95200.0,4.4161,4.4161,4.3909,4.3972,95200.0
2005-05-19 12:10:00,6.97,6.99,6.96,6.99,84000.0,4.3972,4.4098,4.3909,4.4098,84000.0
2005-05-19 12:20:00,6.99,7.01,6.99,7.01,72800.0,4.4098,4.4224,4.4098,4.4224,72800.0
2005-05-19 12:30:00,7.01,7.02,7.0,7.02,42400.0,4.4224,4.4287,4.4161,4.4287,42400.0
2005-05-19 12:40:00,7.02,7.03,7.02,7.03,56800.0,4.4287,4.435,4.4287,4.435,56800.0
2005-05-19 12:50:00,7.03,7.05,7.03,7.04,58400.0,4.435,4.4476,4.435,4.4413,58400.0
2005-05-19 13:00:00,7.04,7.07,7.04,7.07,152800.0,4.4413,4.4603,4.4413,4.4603,152800.0
2005-05-19 13:10:00,7.07,7.07,7.06,7.06,33600.0,4.4603,4.4603,4.4539,4.4539,33600.0
2005-05-19 13:20:00,7.06,7.07,7.06,7.07,17600.0,4.4539,4.4603,4.4539,4.4603,17600.0
2005-05-19 13:30:00,7.07,7.08,7.07,7.07,35200.0,4.4603,4.4666,4.4603,4.4603,35200.0
2005-05-19 13:40:00,7.07,7.08,7.06,7.07,60000.0,4.4603,4.4666,4.4539,4.4603,60000.0
2005-05-19 13:50:00,7.06,7.07,7.06,7.07,79200.0,4.4539,4.4603,4.4539,4.4603,79200.0
2005-05-19 14:00:00,7.07,7.08,7.07,7.08,103200.0,4.4603,4.4666,4.4603,4.4666,103200.0
2005-05-19 14:10:00,7.08,7.08,7.07,7.08,112800.0,4.4666,4.4666,4.4603,4.4666,112800.0
2005-05-19 14:20:00,7.08,7.09,7.07,7.08,52000.0,4.4666,4.4729,4.4603,4.4666,52000.0
2005-05-19 14:30:00,7.08,7.08,7.05,7.05,124800.0,4.4666,4.4666,4.4476,4.4476,124800.0
2005-05-19 14:40:00,7.08,7.08,7.05,7.07,201600.0,4.4666,4.4666,4.4476,4.4603,201600.0
2005-05-19 14:50:00,7.06,7.07,7.06,7.07,36000.0,4.4539,4.4603,4.4539,4.4603,36000.0
2005-05-19 15:00:00,7.07,7.08,7.06,7.07,120800.0,4.4603,4.4666,4.4539,4.4603,120800.0
2005-05-19 15:10:00,7.07,7.09,7.06,7.08,73600.0,4.4603,4.4729,4.4539,4.4666,73600.0
2005-05-19 15:20:00,7.08,7.1,7.07,7.08,120000.0,4.4666,4.4792,4.4603,4.4666,120000.0
2005-05-19 15:30:00,7.08,7.09,7.06,7.09,197600.0,4.4666,4.4729,4.4539,4.4729,197600.0
2005-05-19 15:40:00,7.09,7.09,7.07,7.07,108800.0,4.4729,4.4729,4.4603,4.4603,108800.0
2005-05-19 15:50:00,7.07,7.08,7.06,7.07,348800.0,4.4603,4.4666,4.4539,4.4603,348800.0
2005-05-20 09:30:00,7.04,7.08,7.04,7.06,244000.0,4.4413,4.4666,4.4413,4.4539,244000.0
2005-05-20 09:40:00,7.06,7.06,7.02,7.04,279200.0,4.4539,4.4539,4.4287,4.4413,279200.0
2005-05-20 09:50:00,7.04,7.06,7.02,7.02,233600.0,4.4413,4.4539,4.4287,4.4287,233600.0
2005-05-20 10:00:00,7.02,7.04,6.99,7.02,152800.0,4.4287,4.4413,4.4098,4.4287,152800.0
2005-05-20 10:10:00,7.01,7.01,6.97,7.0,60800.0,4.4224,4.4224,4.3972,4.4161,60800.0
2005-05-20 10:20:00,7.0,7.01,6.99,7.0,56800.0,4.4161,4.4224,4.4098,4.4161,56800.0
2005-05-20 10:30:00,6.99,7.01,6.97,6.98,77600.0,4.4098,4.4224,4.3972,4.4035,77600.0
2005-05-20 10:40:00,6.98,6.98,6.97,6.97,54400.0,4.4035,4.4035,4.3972,4.3972,54400.0
2005-05-20 10:50:00,6.97,6.99,6.96,6.96,80000.0,4.3972,4.4098,4.3909,4.3909,80000.0
2005-05-20 11:00:00,6.96,6.96,6.95,6.96,45600.0,4.3909,4.3909,4.3846,4.3909,45600.0
2005-05-20 11:10:00,6.96,6.96,6.95,6.96,52000.0,4.3909,4.3909,4.3846,4.3909,52000.0
2005-05-20 11:20:00,6.95,6.97,6.95,6.97,32800.0,4.3846,4.3972,4.3846,4.3972,32800.0
2005-05-20 11:30:00,6.97,7.0,6.97,7.0,102400.0,4.3972,4.4161,4.3972,4.4161,102400.0
2005-05-20 11:40:00,7.0,7.0,6.99,7.0,68000.0,4.4161,4.4161,4.4098,4.4161,68000.0
2005-05-20 11:50:00,7.0,7.01,7.0,7.0,48800.0,4.4161,4.4224,4.4161,4.4161,48800.0
2005-05-20 12:00:00,7.0,7.0,6.99,7.0,21600.0,4.4161,4.4161,4.4098,4.4161,21600.0
2005-05-20 12:10:00,7.0,7.0,6.98,6.98,82400.0,4.4161,4.4161,4.4035,4.4035,82400.0
2005-05-20 12:20:00,6.98,7.0,6.98,7.0,113600.0,4.4035,4.4161,4.4035,4.4161,113600.0
2005-05-20 12:30:00,7.0,7.0,6.98,6.99,88800.0,4.4161,4.4161,4.4035,4.4098,88800.0
2005-05-20 12:40:00,7.0,7.0,6.99,7.0,10400.0,4.4161,4.4161,4.4098,4.4161,10400.0
2005-05-20 12:50:00,7.0,7.02,7.0,7.02,72800.0,4.4161,4.4287,4.4161,4.4287,72800.0
2005-05-20 13:00:00,7.01,7.02,7.01,7.01,54400.0,4.4224,4.4287,4.4224,4.4224,54400.0
2005-05-20 13:10:00,7.01,7.01,7.01,7.01,12000.0,4.4224,4.4224,4.4224,4.4224,12000.0
2005-05-20 13:20:00,7.01,7.01,6.98,6.99,44800.0,4.4224,4.4224,4.4035,4.4098,44800.0
2005-05-20 13:30:00,6.99,7.0,6.99,7.0,12800.0,4.4098,4.4161,4.4098,4.4161,12800.0
2005-05-20 13:40:00,7.0,7.01,7.0,7.01,22400.0,4.4161,4.4224,4.4161,4.4224,22400.0
2005-05-20 13:50:00,7.01,7.02,7.0,7.0,40000.0,4.4224,4.4287,4.4161,4.4161,40000.0
2005-05-20 14:00:00,7.0,7.02,7.0,7.02,8000.0,4.4161,4.4287,4.4161,4.4287,8000.0
2005-05-20 14:10:00,7.02,7.04,7.01,7.02,44000.0,4.4287,4.4413,4.4224,4.4287,44000.0
2005-05-20 14:20:00,7.02,7.03,7.02,7.03,32800.0,4.4287,4.435,4.4287,4.435,32800.0
2005-05-20 14:30:00,7.03,7.04,7.02,7.04,62400.0,4.435,4.4413,4.4287,4.4413,62400.0
2005-05-20 14:40:00,7.04,7.06,7.04,7.06,72000.0,4.4413,4.4539,4.4413,4.4539,72000.0
2005-05-20 14:50:00,7.06,7.06,7.04,7.05,103200.0,4.4539,4.4539,4.4413,4.4476,103200.0
2005-05-20 15:00:00,7.04,7.05,7.04,7.04,60800.0,4.4413,4.4476,4.4413,4.4413,60800.0
2005-05-20 15:10:00,7.04,7.04,7.03,7.04,41600.0,4.4413,4.4413,4.435,4.4413,41600.0
2005-05-20 15:20:00,7.04,7.06,7.04,7.06,60800.0,4.4413,4.4539,4.4413,4.4539,60800.0
2005-05-20 15:30:00,7.06,7.07,7.06,7.06,79200.0,4.4539,4.4603,4.4539,4.4539,79200.0
2005-05-20 15:40:00,7.06,7.07,7.05,7.05,59200.0,4.4539,4.4603,4.4476,4.4476,59200.0
2005-05-20 15:50:00,7.05,7.05,7.03,7.04,275200.0,4.4476,4.4476,4.435,4.4413,275200.0
2005-05-23 09:30:00,7.14,7.14,7.09,7.1,177600.0,4.5044,4.5044,4.4729,4.4792,177600.0
2005-05-23 09:40:00,7.1,7.17,7.1,7.17,413600.0,4.4792,4.5233,4.4792,4.5233,413600.0
2005-05-23 09:50:00,7.16,7.17,7.16,7.16,120800.0,4.517,4.5233,4.517,4.517,120800.0
2005-05-23 10:00:00,7.16,7.16,7.16,7.16,27200.0,4.517,4.517,4.517,4.517,27200.0
2005-05-23 10:10:00,7.16,7.16,7.15,7.15,460000.0,4.517,4.517,4.5107,4.5107,460000.0
2005-05-23 10:20:00,7.15,7.16,7.15,7.15,83200.0,4.5107,4.517,4.5107,4.5107,83200.0
2005-05-23 10:30:00,7.15,7.18,7.15,7.17,104800.0,4.5107,4.5297,4.5107,4.5233,104800.0
2005-05-23 10:40:00,7.17,7.17,7.15,7.16,77600.0,4.5233,4.5233,4.5107,4.517,77600.0
2005-05-23 10:50:00,7.16,7.17,7.15,7.16,38400.0,4.517,4.5233,4.5107,4.517,38400.0
2005-05-23 11:00:00,7.16,7.17,7.16,7.17,156000.0,4.517,4.5233,4.517,4.5233,156000.0
2005-05-23 11:10:00,7.16,7.16,7.15,7.15,16000.0,4.517,4.517,4.5107,4.5107,16000.0
2005-05-23 11:20:00,7.15,7.16,7.15,7.15,133600.0,4.5107,4.517,4.5107,4.5107,133600.0
2005-05-23 11:30:00,7.15,7.15,7.15,7.15,14400.0,4.5107,4.5107,4.5107,4.5107,14400.0
2005-05-23 11:40:00,7.15,7.17,7.15,7.16,86400.0,4.5107,4.5233,4.5107,4.517,86400.0
2005-05-23 11:50:00,7.16,7.16,7.15,7.16,24000.0,4.517,4.517,4.5107,4.517,24000.0
2005-05-23 12:00:00,7.16,7.16,7.15,7.15,36800.0,4.517,4.517,4.5107,4.5107,36800.0
2005-05-23 12:10:00,7.15,7.15,7.14,7.14,71200.0,4.5107,4.5107,4.5044,4.5044,71200.0
2005-05-23 12:20:00,7.14,7.14,7.13,7.13,54400.0,4.5044,4.5044,4.4981,4.4981,54400.0
2005-05-23 12:30:00,7.13,7.14,7.12,7.13,49600.0,4.4981,4.5044,4.4918,4.4981,49600.0
2005-05-23 12:40:00,7.12,7.12,7.11,7.12,27200.0,4.4918,4.4918,4.4855,4.4918,27200.0
2005-05-23 12:50:00,7.11,7.11,7.1,7.1,27200.0,4.4855,4.4855,4.4792,4.4792,27200.0
2005-05-23 13:00:00,7.1,7.11,7.1,7.11,32000.0,4.4792,4.4855,4.4792,4.4855,32000.0
2005-05-23 13:10:00,7.11,7.12,7.1,7.11,169600.0,4.4855,4.4918,4.4792,4.4855,169600.0
2005-05-23 13:20:00,7.11,7.12,7.09,7.09,209600.0,4.4855,4.4918,4.4729,4.4729,209600.0
2005-05-23 13:30:00,7.1,7.1,7.09,7.1,56800.0,4.4792,4.4792,4.4729,4.4792,56800.0
2005-05-23 13:40:00,7.09,7.13,7.09,7.11,132000.0,4.4729,4.4981,4.4729,4.4855,132000.0
2005-05-23 13:50:00,7.11,7.12,7.11,7.11,35200.0,4.4855,4.4918,4.4855,4.4855,35200.0
2005-05-23 14:00:00,7.12,7.15,7.11,7.13,88000.0,4.4918,4.5107,4.4855,4.4981,88000.0
2005-05-23 14:10:00,7.14,7.15,7.13,7.15,33600.0,4.5044,4.5107,4.4981,4.5107,33600.0
2005-05-23 14:20:00,7.14,7.14,7.14,7.14,15200.0,4.5044,4.5044,4.5044,4.5044,15200.0
2005-05-23 14:30:00,7.14,7.16,7.14,7.16,138400.0,4.5044,4.517,4.5044,4.517,138400.0
2005-05-23 14:40:00,7.16,7.17,7.15,7.17,72000.0,4.517,4.5233,4.5107,4.5233,72000.0
2005-05-23 14:50:00,7.17,7.17,7.15,7.16,196800.0,4.5233,4.5233,4.5107,4.517,196800.0
2005-05-23 15:00:00,7.16,7.16,7.15,7.15,72000.0,4.517,4.517,4.5107,4.5107,72000.0
2005-05-23 15:10:00,7.15,7.16,7.15,7.16,45600.0,4.5107,4.517,4.5107,4.517,45600.0
2005-05-23 15:20:00,7.16,7.16,7.15,7.15,161600.0,4.517,4.517,4.5107,4.5107,161600.0
2005-05-23 15:30:00,7.16,7.17,7.16,7.17,47200.0,4.517,4.5233,4.517,4.5233,47200.0
2005-05-23 15:40:00,7.17,7.17,7.14,7.14,87200.0,4.5233,4.5233,4.5044,4.5044,87200.0
2005-05-23 15:50:00,7.14,7.15,7.13,7.15,159200.0,4.5044,4.5107,4.4981,4.5107,159200.0
2005-05-24 09:30:00,7.19,7.2,7.11,7.11,180800.0,4.536,4.5423,4.4855,4.4855,180800.0
2005-05-24 09:40:00,7.11,7.12,7.09,7.1,110400.0,4.4855,4.4918,4.4729,4.4792,110400.0
2005-05-24 09:50:00,7.11,7.11,7.08,7.09,47200.0,4.4855,4.4855,4.4666,4.4729,47200.0
2005-05-24 10:00:00,7.08,7.09,7.05,7.05,60800.0,4.4666,4.4729,4.4476,4.4476,60800.0
2005-05-24 10:10:00,7.05,7.06,7.05,7.06,49600.0,4.4476,4.4539,4.4476,4.4539,49600.0
2005-05-24 10:20:00,7.06,7.06,7.05,7.05,53600.0,4.4539,4.4539,4.4476,4.4476,53600.0
2005-05-24 10:30:00,7.06,7.08,7.03,7.03,111200.0,4.4539,4.4666,4.435,4.435,111200.0
2005-05-24 10:40:00,7.03,7.03,7.01,7.03,133600.0,4.435,4.435,4.4224,4.435,133600.0
2005-05-24 10:50:00,7.02,7.03,7.02,7.03,62400.0,4.4287,4.435,4.4287,4.435,62400.0
2005-05-24 11:00:00,7.03,7.04,7.02,7.03,59200.0,4.435,4.4413,4.4287,4.435,59200.0
2005-05-24 11:10:00,7.04,7.04,7.02,7.03,30400.0,4.4413,4.4413,4.4287,4.435,30400.0
2005-05-24 11:20:00,7.03,7.03,7.02,7.02,51200.0,4.435,4.435,4.4287,4.4287,51200.0
2005-05-24 11:30:00,7.02,7.03,7.02,7.02,25600.0,4.4287,4.435,4.4287,4.4287,25600.0
2005-05-24 11:40:00,7.03,7.04,7.02,7.04,41600.0,4.435,4.4413,4.4287,4.4413,41600.0
2005-05-24 11:50:00,7.04,7.04,7.02,7.03,89600.0,4.4413,4.4413,4.4287,4.435,89600.0
2005-05-24 12:00:00,7.03,7.07,7.03,7.07,64800.0,4.435,4.4603,4.435,4.4603,64800.0
2005-05-24 12:10:00,7.06,7.06,7.06,7.06,54400.0,4.4539,4.4539,4.4539,4.4539,54400.0
2005-05-24 12:20:00,7.06,7.07,7.06,7.07,28000.0,4.4539,4.4603,4.4539,4.4603,28000.0
2005-05-24 12:30:00,7.07,7.07,7.06,7.06,37600.0,4.4603,4.4603,4.4539,4.4539,37600.0
2005-05-24 12:40:00,7.06,7.07,7.06,7.07,30400.0,4.4539,4.4603,4.4539,4.4603,30400.0
2005-05-24 12:50:00,7.07,7.08,7.07,7.08,20000.0,4.4603,4.4666,4.4603,4.4666,20000.0
2005-05-24 13:00:00,7.08,7.08,7.07,7.07,24000.0,4.4666,4.4666,4.4603,4.4603,24000.0
2005-05-24 13:10:00,7.07,7.07,7.06,7.06,20000.0,4.4603,4.4603,4.4539,4.4539,20000.0
2005-05-24 13:20:00,7.06,7.06,7.06,7.06,15200.0,4.4539,4.4539,4.4539,4.4539,15200.0
2005-05-24 13:30:00,7.06,7.06,7.06,7.06,12000.0,4.4539,4.4539,4.4539,4.4539,12000.0
2005-05-24 13:40:00,7.06,7.06,7.06,7.06,23200.0,4.4539,4.4539,4.4539,4.4539,23200.0
2005-05-24 13:50:00,7.05,7.05,7.05,7.05,12000.0,4.4476,4.4476,4.4476,4.4476,12000.0
2005-05-24 14:00:00,7.05,7.07,7.04,7.04,81600.0,4.4476,4.4603,4.4413,4.4413,81600.0
2005-05-24 14:10:00,7.04,7.04,7.02,7.02,65600.0,4.4413,4.4413,4.4287,4.4287,65600.0
2005-05-24 14:20:00,7.02,7.02,7.0,7.01,51200.0,4.4287,4.4287,4.4161,4.4224,51200.0
2005-05-24 14:30:00,7.01,7.02,7.01,7.01,64000.0,4.4224,4.4287,4.4224,4.4224,64000.0
2005-05-24 14:40:00,7.01,7.01,7.01,7.01,35200.0,4.4224,4.4224,4.4224,4.4224,35200.0
2005-05-24 14:50:00,7.01,7.01,7.0,7.01,24800.0,4.4224,4.4224,4.4161,4.4224,24800.0
2005-05-24 15:00:00,7.01,7.02,7.01,7.02,38400.0,4.4224,4.4287,4.4224,4.4287,38400.0
2005-05-24 15:10:00,7.02,7.03,7.01,7.01,93600.0,4.4287,4.435,4.4224,4.4224,93600.0
2005-05-24 15:20:00,7.01,7.04,7.0,7.04,109600.0,4.4224,4.4413,4.4161,4.4413,109600.0
2005-05-24 15:30:00,7.04,7.04,7.03,7.04,93600.0,4.4413,4.4413,4.435,4.4413,93600.0
2005-05-24 15:40:00,7.04,7.06,7.04,7.06,109600.0,4.4413,4.4539,4.4413,4.4539,109600.0
2005-05-24 15:50:00,7.06,7.07,7.06,7.06,301600.0,4.4539,4.4603,4.4539,4.4539,301600.0
2005-05-25 09:30:00,7.14,7.15,7.02,7.04,249600.0,4.5044,4.5107,4.4287,4.4413,249600.0
2005-05-25 09:40:00,7.03,7.06,7.02,7.02,96800.0,4.435,4.4539,4.4287,4.4287,96800.0
2005-05-25 09:50:00,7.02,7.02,6.98,6.98,95200.0,4.4287,4.4287,4.4035,4.4035,95200.0
2005-05-25 10:00:00,6.98,6.99,6.97,6.98,148800.0,4.4035,4.4098,4.3972,4.4035,148800.0
2005-05-25 10:10:00,6.98,6.98,6.96,6.96,74400.0,4.4035,4.4035,4.3909,4.3909,74400.0
2005-05-25 10:20:00,6.96,6.97,6.95,6.96,68800.0,4.3909,4.3972,4.3846,4.3909,68800.0
2005-05-25 10:30:00,6.96,6.97,6.95,6.96,56800.0,4.3909,4.3972,4.3846,4.3909,56800.0
2005-05-25 10:40:00,6.96,6.96,6.95,6.95,54400.0,4.3909,4.3909,4.3846,4.3846,54400.0
2005-05-25 10:50:00,6.94,6.96,6.93,6.95,93600.0,4.3782,4.3909,4.3719,4.3846,93600.0
2005-05-25 11:00:00,6.95,6.95,6.94,6.94,46400.0,4.3846,4.3846,4.3782,4.3782,46400.0
2005-05-25 11:10:00,6.94,6.95,6.94,6.94,46400.0,4.3782,4.3846,4.3782,4.3782,46400.0
2005-05-25 11:20:00,6.94,6.95,6.94,6.95,16000.0,4.3782,4.3846,4.3782,4.3846,16000.0
2005-05-25 11:30:00,6.95,6.96,6.95,6.96,38400.0,4.3846,4.3909,4.3846,4.3909,38400.0
2005-05-25 11:40:00,6.96,6.96,6.95,6.96,84000.0,4.3909,4.3909,4.3846,4.3909,84000.0
2005-05-25 11:50:00,6.96,6.96,6.95,6.96,17600.0,4.3909,4.3909,4.3846,4.3909,17600.0
2005-05-25 12:00:00,6.96,6.96,6.96,6.96,23200.0,4.3909,4.3909,4.3909,4.3909,23200.0
2005-05-25 12:10:00,6.96,6.96,6.96,6.96,4800.0,4.3909,4.3909,4.3909,4.3909,4800.0
2005-05-25 12:20:00,6.96,6.96,6.96,6.96,5600.0,4.3909,4.3909,4.3909,4.3909,5600.0
2005-05-25 12:30:00,6.97,6.97,6.97,6.97,13600.0,4.3972,4.3972,4.3972,4.3972,13600.0
2005-05-25 12:40:00,6.97,6.97,6.97,6.97,6400.0,4.3972,4.3972,4.3972,4.3972,6400.0
2005-05-25 12:50:00,6.97,6.97,6.97,6.97,14400.0,4.3972,4.3972,4.3972,4.3972,14400.0
2005-05-25 13:00:00,6.97,6.97,6.97,6.97,34400.0,4.3972,4.3972,4.3972,4.3972,34400.0
2005-05-25 13:10:00,6.97,6.98,6.97,6.98,32000.0,4.3972,4.4035,4.3972,4.4035,32000.0
2005-05-25 13:20:00,6.98,6.98,6.97,6.97,33600.0,4.4035,4.4035,4.3972,4.3972,33600.0
2005-05-25 13:30:00,6.97,6.97,6.97,6.97,21600.0,4.3972,4.3972,4.3972,4.3972,21600.0
2005-05-25 13:40:00,6.97,6.97,6.95,6.95,40800.0,4.3972,4.3972,4.3846,4.3846,40800.0
2005-05-25 13:50:00,6.95,6.95,6.94,6.95,45600.0,4.3846,4.3846,4.3782,4.3846,45600.0
2005-05-25 14:00:00,6.95,6.96,6.95,6.96,48000.0,4.3846,4.3909,4.3846,4.3909,48000.0
2005-05-25 14:10:00,6.96,6.97,6.96,6.97,55200.0,4.3909,4.3972,4.3909,4.3972,55200.0
2005-05-25 14:20:00,6.97,6.98,6.97,6.98,64000.0,4.3972,4.4035,4.3972,4.4035,64000.0
2005-05-25 14:30:00,6.98,7.0,6.98,6.99,67200.0,4.4035,4.4161,4.4035,4.4098,67200.0
2005-05-25 14:40:00,6.99,7.01,6.99,7.01,64800.0,4.4098,4.4224,4.4098,4.4224,64800.0
2005-05-25 14:50:00,7.01,7.02,7.01,7.01,47200.0,4.4224,4.4287,4.4224,4.4224,47200.0
2005-05-25 15:00:00,7.01,7.01,6.99,7.0,68800.0,4.4224,4.4224,4.4098,4.4161,68800.0
2005-05-25 15:10:00,7.0,7.04,7.0,7.04,97600.0,4.4161,4.4413,4.4161,4.4413,97600.0
2005-05-25 15:20:00,7.04,7.05,7.04,7.05,144800.0,4.4413,4.4476,4.4413,4.4476,144800.0
2005-05-25 15:30:00,7.05,7.09,7.05,7.08,186400.0,4.4476,4.4729,4.4476,4.4666,186400.0
2005-05-25 15:40:00,7.08,7.08,7.06,7.07,456800.0,4.4666,4.4666,4.4539,4.4603,456800.0
2005-05-25 15:50:00,7.07,7.07,7.06,7.06,166400.0,4.4603,4.4603,4.4539,4.4539,166400.0
2005-05-26 09:30:00,7.11,7.13,7.09,7.11,72000.0,4.4855,4.4981,4.4729,4.4855,72000.0
2005-05-26 09:40:00,7.11,7.11,7.04,7.05,153600.0,4.4855,4.4855,4.4413,4.4476,153600.0
2005-05-26 09:50:00,7.05,7.06,7.05,7.05,202400.0,4.4476,4.4539,4.4476,4.4476,202400.0
2005-05-26 10:00:00,7.06,7.06,7.04,7.05,379200.0,4.4539,4.4539,4.4413,4.4476,379200.0
2005-05-26 10:10:00,7.05,7.06,7.04,7.05,204000.0,4.4476,4.4539,4.4413,4.4476,204000.0
2005-05-26 10:20:00,7.05,7.06,7.04,7.04,280800.0,4.4476,4.4539,4.4413,4.4413,280800.0
2005-05-26 10:30:00,7.04,7.06,7.04,7.06,65600.0,4.4413,4.4539,4.4413,4.4539,65600.0
2005-05-26 10:40:00,7.05,7.06,7.04,7.06,159200.0,4.4476,4.4539,4.4413,4.4539,159200.0
2005-05-26 10:50:00,7.05,7.06,7.04,7.05,153600.0,4.4476,4.4539,4.4413,4.4476,153600.0
2005-05-26 11:00:00,7.05,7.06,7.04,7.05,209600.0,4.4476,4.4539,4.4413,4.4476,209600.0
2005-05-26 11:10:00,7.05,7.05,7.03,7.03,36000.0,4.4476,4.4476,4.435,4.435,36000.0
2005-05-26 11:20:00,7.03,7.03,7.01,7.01,68000.0,4.435,4.435,4.4224,4.4224,68000.0
2005-05-26 11:30:00,7.01,7.02,7.01,7.01,43200.0,4.4224,4.4287,4.4224,4.4224,43200.0
2005-05-26 11:40:00,7.01,7.02,7.01,7.02,32800.0,4.4224,4.4287,4.4224,4.4287,32800.0
2005-05-26 11:50:00,7.02,7.02,7.01,7.02,44000.0,4.4287,4.4287,4.4224,4.4287,44000.0
2005-05-26 12:00:00,7.02,7.02,7.01,7.02,31200.0,4.4287,4.4287,4.4224,4.4287,31200.0
2005-05-26 12:10:00,7.02,7.02,7.01,7.01,18400.0,4.4287,4.4287,4.4224,4.4224,18400.0
2005-05-26 12:20:00,7.01,7.03,7.01,7.02,55200.0,4.4224,4.435,4.4224,4.4287,55200.0
2005-05-26 12:30:00,7.02,7.03,7.02,7.03,40800.0,4.4287,4.435,4.4287,4.435,40800.0
2005-05-26 12:40:00,7.03,7.03,7.03,7.03,43200.0,4.435,4.435,4.435,4.435,43200.0
2005-05-26 12:50:00,7.03,7.03,7.03,7.03,22400.0,4.435,4.435,4.435,4.435,22400.0
2005-05-26 13:00:00,7.03,7.03,7.03,7.03,53600.0,4.435,4.435,4.435,4.435,53600.0
2005-05-26 13:10:00,7.03,7.03,7.02,7.02,48000.0,4.435,4.435,4.4287,4.4287,48000.0
2005-05-26 13:20:00,7.02,7.02,7.01,7.01,52000.0,4.4287,4.4287,4.4224,4.4224,52000.0
2005-05-26 13:30:00,7.01,7.03,7.01,7.03,100000.0,4.4224,4.435,4.4224,4.435,100000.0
2005-05-26 13:40:00,7.03,7.03,7.01,7.01,41600.0,4.435,4.435,4.4224,4.4224,41600.0
2005-05-26 13:50:00,7.01,7.03,7.01,7.02,34400.0,4.4224,4.435,4.4224,4.4287,34400.0
2005-05-26 14:00:00,7.02,7.04,7.02,7.04,68000.0,4.4287,4.4413,4.4287,4.4413,68000.0
2005-05-26 14:10:00,7.04,7.06,7.04,7.06,59200.0,4.4413,4.4539,4.4413,4.4539,59200.0
2005-05-26 14:20:00,7.05,7.08,7.05,7.07,56000.0,4.4476,4.4666,4.4476,4.4603,56000.0
2005-05-26 14:30:00,7.07,7.08,7.07,7.07,65600.0,4.4603,4.4666,4.4603,4.4603,65600.0
2005-05-26 14:40:00,7.07,7.08,7.07,7.08,82400.0,4.4603,4.4666,4.4603,4.4666,82400.0
2005-05-26 14:50:00,7.08,7.1,7.08,7.09,104000.0,4.4666,4.4792,4.4666,4.4729,104000.0
2005-05-26 15:00:00,7.09,7.1,7.08,7.08,135200.0,4.4729,4.4792,4.4666,4.4666,135200.0
2005-05-26 15:10:00,7.08,7.11,7.08,7.1,127200.0,4.4666,4.4855,4.4666,4.4792,127200.0
2005-05-26 15:20:00,7.1,7.12,7.09,7.1,404800.0,4.4792,4.4918,4.4729,4.4792,404800.0
2005-05-26 15:30:00,7.1,7.1,7.09,7.09,220800.0,4.4792,4.4792,4.4729,4.4729,220800.0
2005-05-26 15:40:00,7.09,7.09,7.08,7.09,115200.0,4.4729,4.4729,4.4666,4.4729,115200.0
2005-05-26 15:50:00,7.09,7.1,7.09,7.1,124800.0,4.4729,4.4792,4.4729,4.4792,124800.0
2005-05-27 09:30:00,7.09,7.16,7.08,7.16,83200.0,4.4729,4.517,4.4666,4.517,83200.0
2005-05-27 09:40:00,7.16,7.18,7.16,7.17,89600.0,4.517,4.5297,4.517,4.5233,89600.0
2005-05-27 09:50:00,7.17,7.17,7.15,7.17,116000.0,4.5233,4.5233,4.5107,4.5233,116000.0
2005-05-27 10:00:00,7.17,7.18,7.17,7.17,80800.0,4.5233,4.5297,4.5233,4.5233,80800.0
2005-05-27 10:10:00,7.17,7.17,7.15,7.15,65600.0,4.5233,4.5233,4.5107,4.5107,65600.0
2005-05-27 10:20:00,7.15,7.15,7.13,7.14,72000.0,4.5107,4.5107,4.4981,4.5044,72000.0
2005-05-27 10:30:00,7.14,7.14,7.13,7.13,45600.0,4.5044,4.5044,4.4981,4.4981,45600.0
2005-05-27 10:40:00,7.13,7.13,7.12,7.12,48000.0,4.4981,4.4981,4.4918,4.4918,48000.0
2005-05-27 10:50:00,7.12,7.13,7.12,7.13,58400.0,4.4918,4.4981,4.4918,4.4981,58400.0
2005-05-27 11:00:00,7.13,7.13,7.13,7.13,50400.0,4.4981,4.4981,4.4981,4.4981,50400.0
2005-05-27 11:10:00,7.13,7.15,7.13,7.14,132800.0,4.4981,4.5107,4.4981,4.5044,132800.0
2005-05-27 11:20:00,7.14,7.14,7.14,7.14,36800.0,4.5044,4.5044,4.5044,4.5044,36800.0
2005-05-27 11:30:00,7.14,7.14,7.14,7.14,28800.0,4.5044,4.5044,4.5044,4.5044,28800.0
2005-05-27 11:40:00,7.15,7.17,7.15,7.16,57600.0,4.5107,4.5233,4.5107,4.517,57600.0
2005-05-27 11:50:00,7.16,7.18,7.16,7.18,42400.0,4.517,4.5297,4.517,4.5297,42400.0
2005-05-27 12:00:00,7.18,7.18,7.18,7.18,31200.0,4.5297,4.5297,4.5297,4.5297,31200.0
2005-05-27 12:10:00,7.18,7.19,7.18,7.19,37600.0,4.5297,4.536,4.5297,4.536,37600.0
2005-05-27 12:20:00,7.19,7.19,7.18,7.18,59200.0,4.536,4.536,4.5297,4.5297,59200.0
2005-05-27 12:30:00,7.18,7.18,7.17,7.17,35200.0,4.5297,4.5297,4.5233,4.5233,35200.0
2005-05-27 12:40:00,7.17,7.17,7.14,7.15,79200.0,4.5233,4.5233,4.5044,4.5107,79200.0
2005-05-27 12:50:00,7.15,7.15,7.15,7.15,42400.0,4.5107,4.5107,4.5107,4.5107,42400.0
2005-05-27 13:00:00,7.15,7.16,7.15,7.16,37600.0,4.5107,4.517,4.5107,4.517,37600.0
2005-05-27 13:10:00,7.16,7.16,7.15,7.15,44000.0,4.517,4.517,4.5107,4.5107,44000.0
2005-05-27 13:20:00,7.16,7.16,7.15,7.16,26400.0,4.517,4.517,4.5107,4.517,26400.0
2005-05-27 13:30:00,7.15,7.16,7.15,7.15,30400.0,4.5107,4.517,4.5107,4.5107,30400.0
2005-05-27 13:40:00,7.15,7.15,7.15,7.15,19200.0,4.5107,4.5107,4.5107,4.5107,19200.0
2005-05-27 13:50:00,7.15,7.16,7.15,7.15,36800.0,4.5107,4.517,4.5107,4.5107,36800.0
2005-05-27 14:00:00,7.15,7.15,7.14,7.14,40800.0,4.5107,4.5107,4.5044,4.5044,40800.0
2005-05-27 14:10:00,7.14,7.15,7.13,7.14,47200.0,4.5044,4.5107,4.4981,4.5044,47200.0
2005-05-27 14:20:00,7.14,7.14,7.14,7.14,38400.0,4.5044,4.5044,4.5044,4.5044,38400.0
2005-05-27 14:30:00,7.14,7.14,7.14,7.14,36000.0,4.5044,4.5044,4.5044,4.5044,36000.0
2005-05-27 14:40:00,7.15,7.15,7.14,7.14,74400.0,4.5107,4.5107,4.5044,4.5044,74400.0
2005-05-27 14:50:00,7.14,7.16,7.14,7.16,132800.0,4.5044,4.517,4.5044,4.517,132800.0
2005-05-27 15:00:00,7.16,7.16,7.15,7.16,67200.0,4.517,4.517,4.5107,4.517,67200.0
2005-05-27 15:10:00,7.16,7.18,7.16,7.18,100000.0,4.517,4.5297,4.517,4.5297,100000.0
2005-05-27 15:20:00,7.18,7.18,7.17,7.17,40800.0,4.5297,4.5297,4.5233,4.5233,40800.0
2005-05-27 15:30:00,7.17,7.17,7.17,7.17,49600.0,4.5233,4.5233,4.5233,4.5233,49600.0
2005-05-27 15:40:00,7.17,7.17,7.15,7.15,80000.0,4.5233,4.5233,4.5107,4.5107,80000.0
2005-05-27 15:50:00,7.15,7.16,7.13,7.16,162400.0,4.5107,4.517,4.4981,4.517,162400.0
2005-05-31 09:30:00,7.19,7.19,7.14,7.14,79200.0,4.536,4.536,4.5044,4.5044,79200.0
2005-05-31 09:40:00,7.14,7.14,7.1,7.11,138400.0,4.5044,4.5044,4.4792,4.4855,138400.0
2005-05-31 09:50:00,7.11,7.12,7.09,7.09,108000.0,4.4855,4.4918,4.4729,4.4729,108000.0
2005-05-31 10:00:00,7.1,7.11,7.09,7.09,100800.0,4.4792,4.4855,4.4729,4.4729,100800.0
2005-05-31 10:10:00,7.09,7.1,7.09,7.09,73600.0,4.4729,4.4792,4.4729,4.4729,73600.0
2005-05-31 10:20:00,7.09,7.09,7.08,7.08,75200.0,4.4729,4.4729,4.4666,4.4666,75200.0
2005-05-31 10:30:00,7.08,7.09,7.07,7.07,85600.0,4.4666,4.4729,4.4603,4.4603,85600.0
2005-05-31 10:40:00,7.07,7.08,7.07,7.07,144000.0,4.4603,4.4666,4.4603,4.4603,144000.0
2005-05-31 10:50:00,7.07,7.08,7.06,7.07,53600.0,4.4603,4.4666,4.4539,4.4603,53600.0
2005-05-31 11:00:00,7.06,7.06,7.04,7.04,86400.0,4.4539,4.4539,4.4413,4.4413,86400.0
2005-05-31 11:10:00,7.03,7.05,7.03,7.05,84000.0,4.435,4.4476,4.435,4.4476,84000.0
2005-05-31 11:20:00,7.04,7.05,7.04,7.05,36800.0,4.4413,4.4476,4.4413,4.4476,36800.0
2005-05-31 11:30:00,7.05,7.05,7.05,7.05,25600.0,4.4476,4.4476,4.4476,4.4476,25600.0
2005-05-31 11:40:00,7.05,7.06,7.05,7.06,36000.0,4.4476,4.4539,4.4476,4.4539,36000.0
2005-05-31 11:50:00,7.06,7.07,7.06,7.07,106400.0,4.4539,4.4603,4.4539,4.4603,106400.0
2005-05-31 12:00:00,7.07,7.07,7.06,7.06,27200.0,4.4603,4.4603,4.4539,4.4539,27200.0
2005-05-31 12:10:00,7.06,7.07,7.06,7.07,39200.0,4.4539,4.4603,4.4539,4.4603,39200.0
2005-05-31 12:20:00,7.08,7.08,7.07,7.08,47200.0,4.4666,4.4666,4.4603,4.4666,47200.0
2005-05-31 12:30:00,7.08,7.1,7.08,7.09,33600.0,4.4666,4.4792,4.4666,4.4729,33600.0
2005-05-31 12:40:00,7.09,7.1,7.09,7.1,44000.0,4.4729,4.4792,4.4729,4.4792,44000.0
2005-05-31 12:50:00,7.1,7.1,7.1,7.1,60000.0,4.4792,4.4792,4.4792,4.4792,60000.0
2005-05-31 13:00:00,7.1,7.11,7.1,7.1,32000.0,4.4792,4.4855,4.4792,4.4792,32000.0
2005-05-31 13:10:00,7.1,7.11,7.1,7.1,42400.0,4.4792,4.4855,4.4792,4.4792,42400.0
2005-05-31 13:20:00,7.1,7.12,7.1,7.11,44800.0,4.4792,4.4918,4.4792,4.4855,44800.0
2005-05-31 13:30:00,7.11,7.11,7.11,7.11,34400.0,4.4855,4.4855,4.4855,4.4855,34400.0
2005-05-31 13:40:00,7.11,7.13,7.11,7.13,59200.0,4.4855,4.4981,4.4855,4.4981,59200.0
2005-05-31 13:50:00,7.13,7.14,7.13,7.14,67200.0,4.4981,4.5044,4.4981,4.5044,67200.0
2005-05-31 14:00:00,7.14,7.14,7.13,7.13,122400.0,4.5044,4.5044,4.4981,4.4981,122400.0
2005-05-31 14:10:00,7.13,7.15,7.13,7.15,103200.0,4.4981,4.5107,4.4981,4.5107,103200.0
2005-05-31 14:20:00,7.15,7.17,7.14,7.17,131200.0,4.5107,4.5233,4.5044,4.5233,131200.0
2005-05-31 14:30:00,7.17,7.19,7.16,7.18,222400.0,4.5233,4.536,4.517,4.5297,222400.0
2005-05-31 14:40:00,7.18,7.2,7.18,7.19,153600.0,4.5297,4.5423,4.5297,4.536,153600.0
2005-05-31 14:50:00,7.19,7.2,7.19,7.2,173600.0,4.536,4.5423,4.536,4.5423,173600.0
2005-05-31 15:00:00,7.2,7.21,7.2,7.21,250400.0,4.5423,4.5486,4.5423,4.5486,250400.0
2005-05-31 15:10:00,7.21,7.23,7.2,7.23,304800.0,4.5486,4.5612,4.5423,4.5612,304800.0
2005-05-31 15:20:00,7.23,7.24,7.22,7.24,373600.0,4.5612,4.5675,4.5549,4.5675,373600.0
2005-05-31 15:30:00,7.24,7.24,7.22,7.22,282400.0,4.5675,4.5675,4.5549,4.5549,282400.0
2005-05-31 15:40:00,7.22,7.23,7.21,7.21,398400.0,4.5549,4.5612,4.5486,4.5486,398400.0
2005-05-31 15:50:00,7.21,7.24,7.21,7.24,885600.0,4.5486,4.5675,4.5486,4.5675,885600.0
2005-06-01 09:30:00,7.22,7.23,7.13,7.18,280000.0,4.5549,4.5612,4.4981,4.5297,280000.0
2005-06-01 09:40:00,7.18,7.19,7.17,7.18,160800.0,4.5297,4.536,4.5233,4.5297,160800.0
2005-06-01 09:50:00,7.18,7.21,7.17,7.2,308000.0,4.5297,4.5486,4.5233,4.5423,308000.0
2005-06-01 10:00:00,7.2,7.32,7.2,7.32,296000.0,4.5423,4.618,4.5423,4.618,296000.0
2005-06-01 10:10:00,7.32,7.34,7.29,7.33,183200.0,4.618,4.6306,4.599,4.6243,183200.0
2005-06-01 10:20:00,7.32,7.33,7.3,7.33,148000.0,4.618,4.6243,4.6054,4.6243,148000.0
2005-06-01 10:30:00,7.33,7.36,7.32,7.33,128000.0,4.6243,4.6432,4.618,4.6243,128000.0
2005-06-01 10:40:00,7.32,7.32,7.29,7.3,111200.0,4.618,4.618,4.599,4.6054,111200.0
2005-06-01 10:50:00,7.3,7.3,7.29,7.29,26400.0,4.6054,4.6054,4.599,4.599,26400.0
2005-06-01 11:00:00,7.29,7.32,7.29,7.31,110400.0,4.599,4.618,4.599,4.6117,110400.0
2005-06-01 11:10:00,7.31,7.37,7.31,7.37,72800.0,4.6117,4.6495,4.6117,4.6495,72800.0
2005-06-01 11:20:00,7.37,7.38,7.37,7.38,62400.0,4.6495,4.6558,4.6495,4.6558,62400.0
2005-06-01 11:30:00,7.37,7.38,7.37,7.38,236000.0,4.6495,4.6558,4.6495,4.6558,236000.0
2005-06-01 11:40:00,7.37,7.4,7.37,7.39,88000.0,4.6495,4.6684,4.6495,4.6621,88000.0
2005-06-01 11:50:00,7.39,7.41,7.39,7.41,86400.0,4.6621,4.6748,4.6621,4.6748,86400.0
2005-06-01 12:00:00,7.4,7.42,7.39,7.39,274400.0,4.6684,4.6811,4.6621,4.6621,274400.0
2005-06-01 12:10:00,7.39,7.4,7.39,7.4,143200.0,4.6621,4.6684,4.6621,4.6684,143200.0
2005-06-01 12:20:00,7.4,7.42,7.39,7.39,134400.0,4.6684,4.6811,4.6621,4.6621,134400.0
2005-06-01 12:30:00,7.39,7.41,7.39,7.4,82400.0,4.6621,4.6748,4.6621,4.6684,82400.0
2005-06-01 12:40:00,7.39,7.4,7.39,7.4,40000.0,4.6621,4.6684,4.6621,4.6684,40000.0
2005-06-01 12:50:00,7.4,7.41,7.4,7.4,67200.0,4.6684,4.6748,4.6684,4.6684,67200.0
2005-06-01 13:00:00,7.4,7.41,7.4,7.41,79200.0,4.6684,4.6748,4.6684,4.6748,79200.0
2005-06-01 13:10:00,7.4,7.41,7.4,7.41,47200.0,4.6684,4.6748,4.6684,4.6748,47200.0
2005-06-01 13:20:00,7.4,7.41,7.4,7.4,80000.0,4.6684,4.6748,4.6684,4.6684,80000.0
2005-06-01 13:30:00,7.41,7.41,7.4,7.41,67200.0,4.6748,4.6748,4.6684,4.6748,67200.0
2005-06-01 13:40:00,7.41,7.42,7.41,7.41,94400.0,4.6748,4.6811,4.6748,4.6748,94400.0
2005-06-01 13:50:00,7.41,7.42,7.4,7.42,102400.0,4.6748,4.6811,4.6684,4.6811,102400.0
2005-06-01 14:00:00,7.42,7.43,7.4,7.41,156000.0,4.6811,4.6874,4.6684,4.6748,156000.0
2005-06-01 14:10:00,7.41,7.41,7.41,7.41,105600.0,4.6748,4.6748,4.6748,4.6748,105600.0
2005-06-01 14:20:00,7.41,7.41,7.39,7.4,184000.0,4.6748,4.6748,4.6621,4.6684,184000.0
2005-06-01 14:30:00,7.39,7.4,7.39,7.4,103200.0,4.6621,4.6684,4.6621,4.6684,103200.0
2005-06-01 14:40:00,7.4,7.4,7.37,7.38,219200.0,4.6684,4.6684,4.6495,4.6558,219200.0
2005-06-01 14:50:00,7.38,7.39,7.36,7.38,230400.0,4.6558,4.6621,4.6432,4.6558,230400.0
2005-06-01 15:00:00,7.38,7.4,7.38,7.39,84800.0,4.6558,4.6684,4.6558,4.6621,84800.0
2005-06-01 15:10:00,7.39,7.4,7.37,7.39,168800.0,4.6621,4.6684,4.6495,4.6621,168800.0
2005-06-01 15:20:00,7.39,7.4,7.38,7.39,132800.0,4.6621,4.6684,4.6558,4.6621,132800.0
2005-06-01 15:30:00,7.39,7.42,7.39,7.4,148000.0,4.6621,4.6811,4.6621,4.6684,148000.0
2005-06-01 15:40:00,7.4,7.42,7.39,7.4,244000.0,4.6684,4.6811,4.6621,4.6684,244000.0
2005-06-01 15:50:00,7.4,7.4,7.38,7.38,158400.0,4.6684,4.6684,4.6558,4.6558,158400.0
2005-06-02 09:30:00,7.37,7.44,7.37,7.42,100800.0,4.6495,4.6937,4.6495,4.6811,100800.0
2005-06-02 09:40:00,7.42,7.44,7.41,7.41,118400.0,4.6811,4.6937,4.6748,4.6748,118400.0
2005-06-02 09:50:00,7.41,7.45,7.41,7.44,78400.0,4.6748,4.7,4.6748,4.6937,78400.0
2005-06-02 10:00:00,7.43,7.44,7.37,7.37,140800.0,4.6874,4.6937,4.6495,4.6495,140800.0
2005-06-02 10:10:00,7.37,7.38,7.35,7.35,96000.0,4.6495,4.6558,4.6369,4.6369,96000.0
2005-06-02 10:20:00,7.36,7.36,7.35,7.36,58400.0,4.6432,4.6432,4.6369,4.6432,58400.0
2005-06-02 10:30:00,7.35,7.37,7.33,7.34,86400.0,4.6369,4.6495,4.6243,4.6306,86400.0
2005-06-02 10:40:00,7.34,7.39,7.34,7.39,48800.0,4.6306,4.6621,4.6306,4.6621,48800.0
2005-06-02 10:50:00,7.39,7.4,7.38,7.4,69600.0,4.6621,4.6684,4.6558,4.6684,69600.0
2005-06-02 11:00:00,7.4,7.41,7.4,7.4,54400.0,4.6684,4.6748,4.6684,4.6684,54400.0
2005-06-02 11:10:00,7.4,7.42,7.4,7.42,49600.0,4.6684,4.6811,4.6684,4.6811,49600.0
2005-06-02 11:20:00,7.42,7.42,7.41,7.41,34400.0,4.6811,4.6811,4.6748,4.6748,34400.0
2005-06-02 11:30:00,7.4,7.4,7.39,7.4,67200.0,4.6684,4.6684,4.6621,4.6684,67200.0
2005-06-02 11:40:00,7.4,7.4,7.38,7.38,57600.0,4.6684,4.6684,4.6558,4.6558,57600.0
2005-06-02 11:50:00,7.38,7.38,7.37,7.38,36000.0,4.6558,4.6558,4.6495,4.6558,36000.0
2005-06-02 12:00:00,7.38,7.4,7.38,7.39,144000.0,4.6558,4.6684,4.6558,4.6621,144000.0
2005-06-02 12:10:00,7.39,7.39,7.39,7.39,16800.0,4.6621,4.6621,4.6621,4.6621,16800.0
2005-06-02 12:20:00,7.39,7.41,7.39,7.41,24000.0,4.6621,4.6748,4.6621,4.6748,24000.0
2005-06-02 12:30:00,7.41,7.41,7.39,7.39,40800.0,4.6748,4.6748,4.6621,4.6621,40800.0
2005-06-02 12:40:00,7.39,7.39,7.38,7.38,48000.0,4.6621,4.6621,4.6558,4.6558,48000.0
2005-06-02 12:50:00,7.38,7.39,7.38,7.39,23200.0,4.6558,4.6621,4.6558,4.6621,23200.0
2005-06-02 13:00:00,7.39,7.39,7.37,7.37,45600.0,4.6621,4.6621,4.6495,4.6495,45600.0
2005-06-02 13:10:00,7.37,7.37,7.37,7.37,28800.0,4.6495,4.6495,4.6495,4.6495,28800.0
2005-06-02 13:20:00,7.37,7.37,7.37,7.37,32800.0,4.6495,4.6495,4.6495,4.6495,32800.0
2005-06-02 13:30:00,7.37,7.37,7.36,7.37,20000.0,4.6495,4.6495,4.6432,4.6495,20000.0
2005-06-02 13:40:00,7.36,7.37,7.35,7.36,56000.0,4.6432,4.6495,4.6369,4.6432,56000.0
2005-06-02 13:50:00,7.36,7.38,7.36,7.38,58400.0,4.6432,4.6558,4.6432,4.6558,58400.0
2005-06-02 14:00:00,7.38,7.4,7.38,7.39,76800.0,4.6558,4.6684,4.6558,4.6621,76800.0
2005-06-02 14:10:00,7.38,7.39,7.38,7.39,26400.0,4.6558,4.6621,4.6558,4.6621,26400.0
2005-06-02 14:20:00,7.39,7.41,7.39,7.41,32000.0,4.6621,4.6748,4.6621,4.6748,32000.0
2005-06-02 14:30:00,7.41,7.41,7.4,7.4,27200.0,4.6748,4.6748,4.6684,4.6684,27200.0
2005-06-02 14:40:00,7.4,7.41,7.4,7.41,36800.0,4.6684,4.6748,4.6684,4.6748,36800.0
2005-06-02 14:50:00,7.41,7.42,7.41,7.42,116800.0,4.6748,4.6811,4.6748,4.6811,116800.0
2005-06-02 15:00:00,7.42,7.43,7.42,7.42,111200.0,4.6811,4.6874,4.6811,4.6811,111200.0
2005-06-02 15:10:00,7.42,7.42,7.42,7.42,43200.0,4.6811,4.6811,4.6811,4.6811,43200.0
2005-06-02 15:20:00,7.42,7.43,7.41,7.42,66400.0,4.6811,4.6874,4.6748,4.6811,66400.0
2005-06-02 15:30:00,7.42,7.42,7.41,7.42,36000.0,4.6811,4.6811,4.6748,4.6811,36000.0
2005-06-02 15:40:00,7.42,7.43,7.42,7.42,69600.0,4.6811,4.6874,4.6811,4.6811,69600.0
2005-06-02 15:50:00,7.42,7.43,7.42,7.42,156800.0,4.6811,4.6874,4.6811,4.6811,156800.0
2005-06-03 09:30:00,7.46,7.46,7.38,7.41,135200.0,4.7063,4.7063,4.6558,4.6748,135200.0
2005-06-03 09:40:00,7.41,7.41,7.4,7.41,89600.0,4.6748,4.6748,4.6684,4.6748,89600.0
2005-06-03 09:50:00,7.4,7.43,7.4,7.43,92800.0,4.6684,4.6874,4.6684,4.6874,92800.0
2005-06-03 10:00:00,7.42,7.46,7.42,7.46,312000.0,4.6811,4.7063,4.6811,4.7063,312000.0
2005-06-03 10:10:00,7.45,7.46,7.45,7.45,50400.0,4.7,4.7063,4.7,4.7,50400.0
2005-06-03 10:20:00,7.45,7.45,7.44,7.45,56800.0,4.7,4.7,4.6937,4.7,56800.0
2005-06-03 10:30:00,7.45,7.46,7.44,7.46,91200.0,4.7,4.7063,4.6937,4.7063,91200.0
2005-06-03 10:40:00,7.46,7.46,7.46,7.46,43200.0,4.7063,4.7063,4.7063,4.7063,43200.0
2005-06-03 10:50:00,7.46,7.46,7.45,7.45,21600.0,4.7063,4.7063,4.7,4.7,21600.0
2005-06-03 11:00:00,7.45,7.46,7.44,7.45,36800.0,4.7,4.7063,4.6937,4.7,36800.0
2005-06-03 11:10:00,7.45,7.46,7.45,7.45,36000.0,4.7,4.7063,4.7,4.7,36000.0
2005-06-03 11:20:00,7.45,7.45,7.45,7.45,25600.0,4.7,4.7,4.7,4.7,25600.0
2005-06-03 11:30:00,7.45,7.45,7.41,7.42,108800.0,4.7,4.7,4.6748,4.6811,108800.0
2005-06-03 11:40:00,7.42,7.42,7.4,7.41,56000.0,4.6811,4.6811,4.6684,4.6748,56000.0
2005-06-03 11:50:00,7.4,7.4,7.38,7.38,51200.0,4.6684,4.6684,4.6558,4.6558,51200.0
2005-06-03 12:00:00,7.38,7.39,7.38,7.39,29600.0,4.6558,4.6621,4.6558,4.6621,29600.0
2005-06-03 12:10:00,7.39,7.39,7.38,7.39,31200.0,4.6621,4.6621,4.6558,4.6621,31200.0
2005-06-03 12:20:00,7.39,7.39,7.38,7.39,17600.0,4.6621,4.6621,4.6558,4.6621,17600.0
2005-06-03 12:30:00,7.39,7.39,7.38,7.39,26400.0,4.6621,4.6621,4.6558,4.6621,26400.0
2005-06-03 12:40:00,7.39,7.41,7.39,7.41,45600.0,4.6621,4.6748,4.6621,4.6748,45600.0
2005-06-03 12:50:00,7.41,7.43,7.41,7.42,51200.0,4.6748,4.6874,4.6748,4.6811,51200.0
2005-06-03 13:00:00,7.43,7.43,7.42,7.42,27200.0,4.6874,4.6874,4.6811,4.6811,27200.0
2005-06-03 13:10:00,7.42,7.42,7.38,7.39,45600.0,4.6811,4.6811,4.6558,4.6621,45600.0
2005-06-03 13:20:00,7.4,7.4,7.39,7.4,21600.0,4.6684,4.6684,4.6621,4.6684,21600.0
2005-06-03 13:30:00,7.4,7.41,7.4,7.4,31200.0,4.6684,4.6748,4.6684,4.6684,31200.0
2005-06-03 13:40:00,7.4,7.41,7.39,7.4,37600.0,4.6684,4.6748,4.6621,4.6684,37600.0
2005-06-03 13:50:00,7.4,7.41,7.4,7.41,13600.0,4.6684,4.6748,4.6684,4.6748,13600.0
2005-06-03 14:00:00,7.41,7.43,7.4,7.42,34400.0,4.6748,4.6874,4.6684,4.6811,34400.0
2005-06-03 14:10:00,7.43,7.43,7.41,7.43,46400.0,4.6874,4.6874,4.6748,4.6874,46400.0
2005-06-03 14:20:00,7.43,7.43,7.41,7.41,27200.0,4.6874,4.6874,4.6748,4.6748,27200.0
2005-06-03 14:30:00,7.41,7.41,7.39,7.39,45600.0,4.6748,4.6748,4.6621,4.6621,45600.0
2005-06-03 14:40:00,7.39,7.41,7.38,7.38,60800.0,4.6621,4.6748,4.6558,4.6558,60800.0
2005-06-03 14:50:00,7.38,7.38,7.33,7.36,492800.0,4.6558,4.6558,4.6243,4.6432,492800.0
2005-06-03 15:00:00,7.36,7.36,7.34,7.35,125600.0,4.6432,4.6432,4.6306,4.6369,125600.0
2005-06-03 15:10:00,7.35,7.35,7.32,7.33,155200.0,4.6369,4.6369,4.618,4.6243,155200.0
2005-06-03 15:20:00,7.33,7.33,7.32,7.33,144000.0,4.6243,4.6243,4.618,4.6243,144000.0
2005-06-03 15:30:00,7.33,7.35,7.33,7.35,72800.0,4.6243,4.6369,4.6243,4.6369,72800.0
2005-06-03 15:40:00,7.35,7.37,7.35,7.36,87200.0,4.6369,4.6495,4.6369,4.6432,87200.0
2005-06-03 15:50:00,7.36,7.37,7.36,7.36,140800.0,4.6432,4.6495,4.6432,4.6432,140800.0
2005-06-06 09:30:00,7.19,7.29,7.15,7.24,602400.0,4.536,4.599,4.5107,4.5675,602400.0
2005-06-06 09:40:00,7.23,7.24,7.22,7.23,245600.0,4.5612,4.5675,4.5549,4.5612,245600.0
2005-06-06 09:50:00,7.23,7.27,7.23,7.27,267200.0,4.5612,4.5864,4.5612,4.5864,267200.0
2005-06-06 10:00:00,7.27,7.28,7.25,7.28,252000.0,4.5864,4.5927,4.5738,4.5927,252000.0
2005-06-06 10:10:00,7.28,7.33,7.27,7.28,335200.0,4.5927,4.6243,4.5864,4.5927,335200.0
2005-06-06 10:20:00,7.29,7.3,7.28,7.3,88000.0,4.599,4.6054,4.5927,4.6054,88000.0
2005-06-06 10:30:00,7.3,7.31,7.29,7.29,160000.0,4.6054,4.6117,4.599,4.599,160000.0
2005-06-06 10:40:00,7.29,7.3,7.29,7.29,91200.0,4.599,4.6054,4.599,4.599,91200.0
2005-06-06 10:50:00,7.29,7.3,7.28,7.29,280800.0,4.599,4.6054,4.5927,4.599,280800.0
2005-06-06 11:00:00,7.28,7.31,7.28,7.31,136000.0,4.5927,4.6117,4.5927,4.6117,136000.0
2005-06-06 11:10:00,7.31,7.32,7.28,7.29,170400.0,4.6117,4.618,4.5927,4.599,170400.0
2005-06-06 11:20:00,7.29,7.3,7.28,7.29,63200.0,4.599,4.6054,4.5927,4.599,63200.0
2005-06-06 11:30:00,7.29,7.3,7.27,7.27,108800.0,4.599,4.6054,4.5864,4.5864,108800.0
2005-06-06 11:40:00,7.27,7.28,7.26,7.27,92800.0,4.5864,4.5927,4.5801,4.5864,92800.0
2005-06-06 11:50:00,7.26,7.28,7.26,7.28,33600.0,4.5801,4.5927,4.5801,4.5927,33600.0
2005-06-06 12:00:00,7.28,7.31,7.28,7.3,73600.0,4.5927,4.6117,4.5927,4.6054,73600.0
2005-06-06 12:10:00,7.3,7.32,7.28,7.31,74400.0,4.6054,4.618,4.5927,4.6117,74400.0
2005-06-06 12:20:00,7.31,7.31,7.29,7.3,70400.0,4.6117,4.6117,4.599,4.6054,70400.0
2005-06-06 12:30:00,7.29,7.31,7.29,7.3,40800.0,4.599,4.6117,4.599,4.6054,40800.0
2005-06-06 12:40:00,7.3,7.3,7.29,7.29,30400.0,4.6054,4.6054,4.599,4.599,30400.0
2005-06-06 12:50:00,7.3,7.3,7.29,7.3,55200.0,4.6054,4.6054,4.599,4.6054,55200.0
2005-06-06 13:00:00,7.3,7.3,7.28,7.28,32800.0,4.6054,4.6054,4.5927,4.5927,32800.0
2005-06-06 13:10:00,7.28,7.3,7.28,7.29,50400.0,4.5927,4.6054,4.5927,4.599,50400.0
2005-06-06 13:20:00,7.29,7.29,7.27,7.28,46400.0,4.599,4.599,4.5864,4.5927,46400.0
2005-06-06 13:30:00,7.28,7.29,7.28,7.28,56000.0,4.5927,4.599,4.5927,4.5927,56000.0
2005-06-06 13:40:00,7.29,7.32,7.29,7.31,90400.0,4.599,4.618,4.599,4.6117,90400.0
2005-06-06 13:50:00,7.31,7.32,7.3,7.3,65600.0,4.6117,4.618,4.6054,4.6054,65600.0
2005-06-06 14:00:00,7.3,7.33,7.3,7.31,144800.0,4.6054,4.6243,4.6054,4.6117,144800.0
2005-06-06 14:10:00,7.31,7.32,7.29,7.3,77600.0,4.6117,4.618,4.599,4.6054,77600.0
2005-06-06 14:20:00,7.29,7.29,7.28,7.29,52800.0,4.599,4.599,4.5927,4.599,52800.0
2005-06-06 14:30:00,7.29,7.3,7.27,7.3,177600.0,4.599,4.6054,4.5864,4.6054,177600.0
2005-06-06 14:40:00,7.29,7.3,7.29,7.3,86400.0,4.599,4.6054,4.599,4.6054,86400.0
2005-06-06 14:50:00,7.3,7.3,7.28,7.3,148000.0,4.6054,4.6054,4.5927,4.6054,148000.0
2005-06-06 15:00:00,7.3,7.31,7.3,7.3,76000.0,4.6054,4.6117,4.6054,4.6054,76000.0
2005-06-06 15:10:00,7.3,7.32,7.3,7.32,108000.0,4.6054,4.618,4.6054,4.618,108000.0
2005-06-06 15:20:00,7.32,7.33,7.31,7.32,138400.0,4.618,4.6243,4.6117,4.618,138400.0
2005-06-06 15:30:00,7.32,7.34,7.32,7.34,143200.0,4.618,4.6306,4.618,4.6306,143200.0
2005-06-06 15:40:00,7.34,7.34,7.32,7.33,236800.0,4.6306,4.6306,4.618,4.6243,236800.0
2005-06-06 15:50:00,7.33,7.35,7.33,7.35,209600.0,4.6243,4.6369,4.6243,4.6369,209600.0
2005-06-07 09:30:00,7.35,7.36,7.32,7.34,124800.0,4.6369,4.6432,4.618,4.6306,124800.0
2005-06-07 09:40:00,7.34,7.37,7.32,7.34,215200.0,4.6306,4.6495,4.618,4.6306,215200.0
2005-06-07 09:50:00,7.34,7.44,7.34,7.42,132800.0,4.6306,4.6937,4.6306,4.6811,132800.0
2005-06-07 10:00:00,7.43,7.47,7.42,7.47,155200.0,4.6874,4.7126,4.6811,4.7126,155200.0
2005-06-07 10:10:00,7.47,7.5,7.46,7.49,96800.0,4.7126,4.7315,4.7063,4.7252,96800.0
2005-06-07 10:20:00,7.5,7.52,7.48,7.49,236000.0,4.7315,4.7441,4.7189,4.7252,236000.0
2005-06-07 10:30:00,7.5,7.5,7.46,7.48,188800.0,4.7315,4.7315,4.7063,4.7189,188800.0
2005-06-07 10:40:00,7.48,7.48,7.43,7.45,231200.0,4.7189,4.7189,4.6874,4.7,231200.0
2005-06-07 10:50:00,7.45,7.46,7.43,7.44,170400.0,4.7,4.7063,4.6874,4.6937,170400.0
2005-06-07 11:00:00,7.44,7.46,7.44,7.45,60000.0,4.6937,4.7063,4.6937,4.7,60000.0
2005-06-07 11:10:00,7.44,7.46,7.44,7.45,92000.0,4.6937,4.7063,4.6937,4.7,92000.0
2005-06-07 11:20:00,7.45,7.49,7.45,7.49,56000.0,4.7,4.7252,4.7,4.7252,56000.0
2005-06-07 11:30:00,7.49,7.49,7.48,7.48,83200.0,4.7252,4.7252,4.7189,4.7189,83200.0
2005-06-07 11:40:00,7.48,7.5,7.48,7.5,80000.0,4.7189,4.7315,4.7189,4.7315,80000.0
2005-06-07 11:50:00,7.5,7.51,7.5,7.51,68000.0,4.7315,4.7378,4.7315,4.7378,68000.0
2005-06-07 12:00:00,7.51,7.52,7.51,7.51,112000.0,4.7378,4.7441,4.7378,4.7378,112000.0
2005-06-07 12:10:00,7.51,7.53,7.51,7.52,140800.0,4.7378,4.7505,4.7378,4.7441,140800.0
2005-06-07 12:20:00,7.53,7.55,7.53,7.55,112800.0,4.7505,4.7631,4.7505,4.7631,112800.0
2005-06-07 12:30:00,7.55,7.56,7.55,7.55,83200.0,4.7631,4.7694,4.7631,4.7631,83200.0
2005-06-07 12:40:00,7.55,7.56,7.54,7.55,114400.0,4.7631,4.7694,4.7568,4.7631,114400.0
2005-06-07 12:50:00,7.55,7.57,7.55,7.57,73600.0,4.7631,4.7757,4.7631,4.7757,73600.0
2005-06-07 13:00:00,7.57,7.57,7.56,7.56,50400.0,4.7757,4.7757,4.7694,4.7694,50400.0
2005-06-07 13:10:00,7.56,7.56,7.56,7.56,57600.0,4.7694,4.7694,4.7694,4.7694,57600.0
2005-06-07 13:20:00,7.56,7.57,7.56,7.56,64800.0,4.7694,4.7757,4.7694,4.7694,64800.0
2005-06-07 13:30:00,7.56,7.56,7.54,7.56,105600.0,4.7694,4.7694,4.7568,4.7694,105600.0
2005-06-07 13:40:00,7.56,7.56,7.55,7.55,32000.0,4.7694,4.7694,4.7631,4.7631,32000.0
2005-06-07 13:50:00,7.55,7.56,7.53,7.54,127200.0,4.7631,4.7694,4.7505,4.7568,127200.0
2005-06-07 14:00:00,7.55,7.55,7.51,7.51,140000.0,4.7631,4.7631,4.7378,4.7378,140000.0
2005-06-07 14:10:00,7.51,7.51,7.47,7.48,120000.0,4.7378,4.7378,4.7126,4.7189,120000.0
2005-06-07 14:20:00,7.48,7.5,7.47,7.47,135200.0,4.7189,4.7315,4.7126,4.7126,135200.0
2005-06-07 14:30:00,7.47,7.5,7.46,7.5,136000.0,4.7126,4.7315,4.7063,4.7315,136000.0
2005-06-07 14:40:00,7.5,7.52,7.49,7.52,143200.0,4.7315,4.7441,4.7252,4.7441,143200.0
2005-06-07 14:50:00,7.52,7.54,7.52,7.53,104800.0,4.7441,4.7568,4.7441,4.7505,104800.0
2005-06-07 15:00:00,7.53,7.53,7.52,7.52,208000.0,4.7505,4.7505,4.7441,4.7441,208000.0
2005-06-07 15:10:00,7.52,7.53,7.5,7.5,283200.0,4.7441,4.7505,4.7315,4.7315,283200.0
2005-06-07 15:20:00,7.5,7.52,7.49,7.49,182400.0,4.7315,4.7441,4.7252,4.7252,182400.0
2005-06-07 15:30:00,7.49,7.5,7.48,7.48,235200.0,4.7252,4.7315,4.7189,4.7189,235200.0
2005-06-07 15:40:00,7.49,7.49,7.46,7.48,233600.0,4.7252,4.7252,4.7063,4.7189,233600.0
2005-06-07 15:50:00,7.48,7.49,7.47,7.48,306400.0,4.7189,4.7252,4.7126,4.7189,306400.0
2005-06-08 09:30:00,7.5,7.53,7.45,7.5,127200.0,4.7315,4.7505,4.7,4.7315,127200.0
2005-06-08 09:40:00,7.49,7.49,7.47,7.47,116800.0,4.7252,4.7252,4.7126,4.7126,116800.0
2005-06-08 09:50:00,7.47,7.48,7.46,7.46,126400.0,4.7126,4.7189,4.7063,4.7063,126400.0
2005-06-08 10:00:00,7.46,7.47,7.44,7.46,125600.0,4.7063,4.7126,4.6937,4.7063,125600.0
2005-06-08 10:10:00,7.46,7.47,7.46,7.46,40000.0,4.7063,4.7126,4.7063,4.7063,40000.0
2005-06-08 10:20:00,7.46,7.47,7.46,7.46,61600.0,4.7063,4.7126,4.7063,4.7063,61600.0
2005-06-08 10:30:00,7.46,7.46,7.43,7.44,93600.0,4.7063,4.7063,4.6874,4.6937,93600.0
2005-06-08 10:40:00,7.43,7.46,7.43,7.44,77600.0,4.6874,4.7063,4.6874,4.6937,77600.0
2005-06-08 10:50:00,7.43,7.44,7.43,7.43,88800.0,4.6874,4.6937,4.6874,4.6874,88800.0
2005-06-08 11:00:00,7.43,7.43,7.42,7.43,60000.0,4.6874,4.6874,4.6811,4.6874,60000.0
2005-06-08 11:10:00,7.43,7.43,7.42,7.43,66400.0,4.6874,4.6874,4.6811,4.6874,66400.0
2005-06-08 11:20:00,7.43,7.43,7.42,7.43,60000.0,4.6874,4.6874,4.6811,4.6874,60000.0
2005-06-08 11:30:00,7.43,7.44,7.43,7.43,37600.0,4.6874,4.6937,4.6874,4.6874,37600.0
2005-06-08 11:40:00,7.43,7.43,7.42,7.42,64000.0,4.6874,4.6874,4.6811,4.6811,64000.0
2005-06-08 11:50:00,7.42,7.43,7.42,7.42,72800.0,4.6811,4.6874,4.6811,4.6811,72800.0
2005-06-08 12:00:00,7.42,7.42,7.42,7.42,47200.0,4.6811,4.6811,4.6811,4.6811,47200.0
2005-06-08 12:10:00,7.42,7.42,7.41,7.41,64800.0,4.6811,4.6811,4.6748,4.6748,64800.0
2005-06-08 12:20:00,7.41,7.41,7.4,7.4,44800.0,4.6748,4.6748,4.6684,4.6684,44800.0
2005-06-08 12:30:00,7.4,7.4,7.39,7.39,52000.0,4.6684,4.6684,4.6621,4.6621,52000.0
2005-06-08 12:40:00,7.39,7.4,7.39,7.4,46400.0,4.6621,4.6684,4.6621,4.6684,46400.0
2005-06-08 12:50:00,7.41,7.42,7.39,7.39,81600.0,4.6748,4.6811,4.6621,4.6621,81600.0
2005-06-08 13:00:00,7.4,7.4,7.38,7.38,133600.0,4.6684,4.6684,4.6558,4.6558,133600.0
2005-06-08 13:10:00,7.38,7.38,7.37,7.37,115200.0,4.6558,4.6558,4.6495,4.6495,115200.0
2005-06-08 13:20:00,7.37,7.38,7.36,7.36,149600.0,4.6495,4.6558,4.6432,4.6432,149600.0
2005-06-08 13:30:00,7.36,7.36,7.34,7.34,96800.0,4.6432,4.6432,4.6306,4.6306,96800.0
2005-06-08 13:40:00,7.34,7.35,7.33,7.35,162400.0,4.6306,4.6369,4.6243,4.6369,162400.0
2005-06-08 13:50:00,7.34,7.34,7.32,7.33,73600.0,4.6306,4.6306,4.618,4.6243,73600.0
2005-06-08 14:00:00,7.32,7.32,7.28,7.28,202400.0,4.618,4.618,4.5927,4.5927,202400.0
2005-06-08 14:10:00,7.29,7.31,7.28,7.31,128000.0,4.599,4.6117,4.5927,4.6117,128000.0
2005-06-08 14:20:00,7.31,7.31,7.3,7.31,82400.0,4.6117,4.6117,4.6054,4.6117,82400.0
2005-06-08 14:30:00,7.31,7.31,7.3,7.31,179200.0,4.6117,4.6117,4.6054,4.6117,179200.0
2005-06-08 14:40:00,7.3,7.31,7.3,7.3,88800.0,4.6054,4.6117,4.6054,4.6054,88800.0
2005-06-08 14:50:00,7.3,7.31,7.29,7.29,147200.0,4.6054,4.6117,4.599,4.599,147200.0
2005-06-08 15:00:00,7.29,7.3,7.29,7.29,106400.0,4.599,4.6054,4.599,4.599,106400.0
2005-06-08 15:10:00,7.29,7.29,7.28,7.29,127200.0,4.599,4.599,4.5927,4.599,127200.0
2005-06-08 15:20:00,7.29,7.3,7.29,7.3,113600.0,4.599,4.6054,4.599,4.6054,113600.0
2005-06-08 15:30:00,7.3,7.3,7.28,7.3,134400.0,4.6054,4.6054,4.5927,4.6054,134400.0
2005-06-08 15:40:00,7.3,7.31,7.29,7.29,288800.0,4.6054,4.6117,4.599,4.599,288800.0
2005-06-08 15:50:00,7.29,7.31,7.28,7.3,357600.0,4.599,4.6117,4.5927,4.6054,357600.0
2005-06-09 09:30:00,7.32,7.34,7.29,7.31,84000.0,4.618,4.6306,4.599,4.6117,84000.0
2005-06-09 09:40:00,7.32,7.35,7.32,7.32,80800.0,4.618,4.6369,4.618,4.618,80800.0
2005-06-09 09:50:00,7.33,7.33,7.32,7.33,80800.0,4.6243,4.6243,4.618,4.6243,80800.0
2005-06-09 10:00:00,7.33,7.33,7.31,7.32,97600.0,4.6243,4.6243,4.6117,4.618,97600.0
2005-06-09 10:10:00,7.32,7.32,7.25,7.26,192800.0,4.618,4.618,4.5738,4.5801,192800.0
2005-06-09 10:20:00,7.27,7.29,7.27,7.28,100000.0,4.5864,4.599,4.5864,4.5927,100000.0
2005-06-09 10:30:00,7.28,7.28,7.25,7.26,146400.0,4.5927,4.5927,4.5738,4.5801,146400.0
2005-06-09 10:40:00,7.26,7.29,7.26,7.29,78400.0,4.5801,4.599,4.5801,4.599,78400.0
2005-06-09 10:50:00,7.29,7.31,7.28,7.31,218400.0,4.599,4.6117,4.5927,4.6117,218400.0
2005-06-09 11:00:00,7.31,7.31,7.3,7.3,93600.0,4.6117,4.6117,4.6054,4.6054,93600.0
2005-06-09 11:10:00,7.31,7.32,7.3,7.31,102400.0,4.6117,4.618,4.6054,4.6117,102400.0
2005-06-09 11:20:00,7.31,7.31,7.29,7.29,56800.0,4.6117,4.6117,4.599,4.599,56800.0
2005-06-09 11:30:00,7.3,7.31,7.3,7.3,108000.0,4.6054,4.6117,4.6054,4.6054,108000.0
2005-06-09 11:40:00,7.3,7.32,7.3,7.31,153600.0,4.6054,4.618,4.6054,4.6117,153600.0
2005-06-09 11:50:00,7.31,7.32,7.31,7.31,44800.0,4.6117,4.618,4.6117,4.6117,44800.0
2005-06-09 12:00:00,7.32,7.34,7.31,7.32,763200.0,4.618,4.6306,4.6117,4.618,763200.0
2005-06-09 12:10:00,7.33,7.34,7.33,7.33,49600.0,4.6243,4.6306,4.6243,4.6243,49600.0
2005-06-09 12:20:00,7.34,7.34,7.33,7.34,79200.0,4.6306,4.6306,4.6243,4.6306,79200.0
2005-06-09 12:30:00,7.34,7.34,7.33,7.34,77600.0,4.6306,4.6306,4.6243,4.6306,77600.0
2005-06-09 12:40:00,7.34,7.34,7.34,7.34,30400.0,4.6306,4.6306,4.6306,4.6306,30400.0
2005-06-09 12:50:00,7.34,7.35,7.34,7.35,437600.0,4.6306,4.6369,4.6306,4.6369,437600.0
2005-06-09 13:00:00,7.35,7.35,7.35,7.35,32800.0,4.6369,4.6369,4.6369,4.6369,32800.0
2005-06-09 13:10:00,7.35,7.36,7.34,7.34,83200.0,4.6369,4.6432,4.6306,4.6306,83200.0
2005-06-09 13:20:00,7.34,7.35,7.34,7.35,819200.0,4.6306,4.6369,4.6306,4.6369,819200.0
2005-06-09 13:30:00,7.35,7.35,7.35,7.35,47200.0,4.6369,4.6369,4.6369,4.6369,47200.0
2005-06-09 13:40:00,7.35,7.35,7.35,7.35,32000.0,4.6369,4.6369,4.6369,4.6369,32000.0
2005-06-09 13:50:00,7.35,7.35,7.35,7.35,59200.0,4.6369,4.6369,4.6369,4.6369,59200.0
2005-06-09 14:00:00,7.35,7.35,7.34,7.34,46400.0,4.6369,4.6369,4.6306,4.6306,46400.0
2005-06-09 14:10:00,7.35,7.35,7.31,7.31,74400.0,4.6369,4.6369,4.6117,4.6117,74400.0
2005-06-09 14:20:00,7.31,7.33,7.3,7.3,86400.0,4.6117,4.6243,4.6054,4.6054,86400.0
2005-06-09 14:30:00,7.3,7.34,7.3,7.34,208000.0,4.6054,4.6306,4.6054,4.6306,208000.0
2005-06-09 14:40:00,7.34,7.37,7.34,7.36,209600.0,4.6306,4.6495,4.6306,4.6432,209600.0
2005-06-09 14:50:00,7.36,7.36,7.35,7.35,212000.0,4.6432,4.6432,4.6369,4.6369,212000.0
2005-06-09 15:00:00,7.35,7.35,7.35,7.35,208800.0,4.6369,4.6369,4.6369,4.6369,208800.0
2005-06-09 15:10:00,7.35,7.35,7.35,7.35,119200.0,4.6369,4.6369,4.6369,4.6369,119200.0
2005-06-09 15:20:00,7.35,7.35,7.35,7.35,116800.0,4.6369,4.6369,4.6369,4.6369,116800.0
2005-06-09 15:30:00,7.35,7.35,7.34,7.35,199200.0,4.6369,4.6369,4.6306,4.6369,199200.0
2005-06-09 15:40:00,7.35,7.36,7.35,7.35,176800.0,4.6369,4.6432,4.6369,4.6369,176800.0
2005-06-09 15:50:00,7.35,7.36,7.35,7.36,805600.0,4.6369,4.6432,4.6369,4.6432,805600.0
2005-06-10 09:30:00,7.39,7.39,7.32,7.37,172000.0,4.6621,4.6621,4.618,4.6495,172000.0
2005-06-10 09:40:00,7.37,7.38,7.37,7.37,135200.0,4.6495,4.6558,4.6495,4.6495,135200.0
2005-06-10 09:50:00,7.37,7.39,7.37,7.38,89600.0,4.6495,4.6621,4.6495,4.6558,89600.0
2005-06-10 10:00:00,7.39,7.41,7.38,7.41,140000.0,4.6621,4.6748,4.6558,4.6748,140000.0
2005-06-10 10:10:00,7.41,7.43,7.41,7.43,84000.0,4.6748,4.6874,4.6748,4.6874,84000.0
2005-06-10 10:20:00,7.43,7.45,7.42,7.43,152800.0,4.6874,4.7,4.6811,4.6874,152800.0
2005-06-10 10:30:00,7.43,7.45,7.43,7.44,121600.0,4.6874,4.7,4.6874,4.6937,121600.0
2005-06-10 10:40:00,7.44,7.45,7.44,7.45,148000.0,4.6937,4.7,4.6937,4.7,148000.0
2005-06-10 10:50:00,7.45,7.46,7.45,7.46,80000.0,4.7,4.7063,4.7,4.7063,80000.0
2005-06-10 11:00:00,7.46,7.47,7.46,7.46,69600.0,4.7063,4.7126,4.7063,4.7063,69600.0
2005-06-10 11:10:00,7.46,7.47,7.46,7.47,56800.0,4.7063,4.7126,4.7063,4.7126,56800.0
2005-06-10 11:20:00,7.47,7.49,7.46,7.48,73600.0,4.7126,4.7252,4.7063,4.7189,73600.0
2005-06-10 11:30:00,7.48,7.48,7.46,7.46,57600.0,4.7189,4.7189,4.7063,4.7063,57600.0
2005-06-10 11:40:00,7.46,7.48,7.46,7.46,260000.0,4.7063,4.7189,4.7063,4.7063,260000.0
2005-06-10 11:50:00,7.46,7.47,7.46,7.46,57600.0,4.7063,4.7126,4.7063,4.7063,57600.0
2005-06-10 12:00:00,7.46,7.46,7.44,7.44,56000.0,4.7063,4.7063,4.6937,4.6937,56000.0
2005-06-10 12:10:00,7.44,7.46,7.43,7.43,111200.0,4.6937,4.7063,4.6874,4.6874,111200.0
2005-06-10 12:20:00,7.43,7.43,7.43,7.43,48800.0,4.6874,4.6874,4.6874,4.6874,48800.0
2005-06-10 12:30:00,7.43,7.44,7.43,7.43,61600.0,4.6874,4.6937,4.6874,4.6874,61600.0
2005-06-10 12:40:00,7.43,7.43,7.43,7.43,55200.0,4.6874,4.6874,4.6874,4.6874,55200.0
2005-06-10 12:50:00,7.43,7.43,7.42,7.42,54400.0,4.6874,4.6874,4.6811,4.6811,54400.0
2005-06-10 13:00:00,7.42,7.42,7.42,7.42,45600.0,4.6811,4.6811,4.6811,4.6811,45600.0
2005-06-10 13:10:00,7.42,7.43,7.42,7.42,141600.0,4.6811,4.6874,4.6811,4.6811,141600.0
2005-06-10 13:20:00,7.43,7.43,7.42,7.42,60000.0,4.6874,4.6874,4.6811,4.6811,60000.0
2005-06-10 13:30:00,7.42,7.43,7.42,7.43,76000.0,4.6811,4.6874,4.6811,4.6874,76000.0
2005-06-10 13:40:00,7.44,7.45,7.43,7.45,164800.0,4.6937,4.7,4.6874,4.7,164800.0
2005-06-10 13:50:00,7.45,7.45,7.44,7.45,45600.0,4.7,4.7,4.6937,4.7,45600.0
2005-06-10 14:00:00,7.45,7.45,7.41,7.42,74400.0,4.7,4.7,4.6748,4.6811,74400.0
2005-06-10 14:10:00,7.42,7.43,7.42,7.42,23200.0,4.6811,4.6874,4.6811,4.6811,23200.0
2005-06-10 14:20:00,7.43,7.43,7.42,7.43,96000.0,4.6874,4.6874,4.6811,4.6874,96000.0
2005-06-10 14:30:00,7.43,7.43,7.43,7.43,92800.0,4.6874,4.6874,4.6874,4.6874,92800.0
2005-06-10 14:40:00,7.43,7.43,7.42,7.42,130400.0,4.6874,4.6874,4.6811,4.6811,130400.0
2005-06-10 14:50:00,7.42,7.42,7.41,7.41,155200.0,4.6811,4.6811,4.6748,4.6748,155200.0
2005-06-10 15:00:00,7.42,7.42,7.41,7.41,166400.0,4.6811,4.6811,4.6748,4.6748,166400.0
2005-06-10 15:10:00,7.41,7.41,7.4,7.41,367200.0,4.6748,4.6748,4.6684,4.6748,367200.0
2005-06-10 15:20:00,7.41,7.41,7.4,7.4,572000.0,4.6748,4.6748,4.6684,4.6684,572000.0
2005-06-10 15:30:00,7.4,7.4,7.39,7.4,205600.0,4.6684,4.6684,4.6621,4.6684,205600.0
2005-06-10 15:40:00,7.4,7.4,7.39,7.39,232000.0,4.6684,4.6684,4.6621,4.6621,232000.0
2005-06-10 15:50:00,7.4,7.41,7.39,7.39,390400.0,4.6684,4.6748,4.6621,4.6621,390400.0
2005-06-13 09:30:00,7.38,7.41,7.38,7.39,204000.0,4.6558,4.6748,4.6558,4.6621,204000.0
2005-06-13 09:40:00,7.39,7.39,7.37,7.38,125600.0,4.6621,4.6621,4.6495,4.6558,125600.0
2005-06-13 09:50:00,7.38,7.39,7.38,7.38,110400.0,4.6558,4.6621,4.6558,4.6558,110400.0
2005-06-13 10:00:00,7.38,7.39,7.37,7.37,110400.0,4.6558,4.6621,4.6495,4.6495,110400.0
2005-06-13 10:10:00,7.37,7.4,7.37,7.4,77600.0,4.6495,4.6684,4.6495,4.6684,77600.0
2005-06-13 10:20:00,7.41,7.41,7.39,7.41,332000.0,4.6748,4.6748,4.6621,4.6748,332000.0
2005-06-13 10:30:00,7.41,7.5,7.41,7.48,422400.0,4.6748,4.7315,4.6748,4.7189,422400.0
2005-06-13 10:40:00,7.48,7.5,7.48,7.48,111200.0,4.7189,4.7315,4.7189,4.7189,111200.0
2005-06-13 10:50:00,7.49,7.5,7.48,7.49,53600.0,4.7252,4.7315,4.7189,4.7252,53600.0
2005-06-13 11:00:00,7.49,7.51,7.49,7.5,140800.0,4.7252,4.7378,4.7252,4.7315,140800.0
2005-06-13 11:10:00,7.5,7.51,7.5,7.51,96800.0,4.7315,4.7378,4.7315,4.7378,96800.0
2005-06-13 11:20:00,7.51,7.51,7.5,7.51,92000.0,4.7378,4.7378,4.7315,4.7378,92000.0
2005-06-13 11:30:00,7.51,7.51,7.5,7.5,53600.0,4.7378,4.7378,4.7315,4.7315,53600.0
2005-06-13 11:40:00,7.5,7.5,7.48,7.5,47200.0,4.7315,4.7315,4.7189,4.7315,47200.0
2005-06-13 11:50:00,7.5,7.5,7.49,7.5,34400.0,4.7315,4.7315,4.7252,4.7315,34400.0
2005-06-13 12:00:00,7.5,7.5,7.48,7.49,36000.0,4.7315,4.7315,4.7189,4.7252,36000.0
2005-06-13 12:10:00,7.49,7.49,7.47,7.48,40000.0,4.7252,4.7252,4.7126,4.7189,40000.0
2005-06-13 12:20:00,7.48,7.48,7.47,7.48,144800.0,4.7189,4.7189,4.7126,4.7189,144800.0
2005-06-13 12:30:00,7.48,7.48,7.46,7.46,70400.0,4.7189,4.7189,4.7063,4.7063,70400.0
2005-06-13 12:40:00,7.46,7.47,7.45,7.45,186400.0,4.7063,4.7126,4.7,4.7,186400.0
2005-06-13 12:50:00,7.46,7.46,7.45,7.45,155200.0,4.7063,4.7063,4.7,4.7,155200.0
2005-06-13 13:00:00,7.45,7.45,7.44,7.44,31200.0,4.7,4.7,4.6937,4.6937,31200.0
2005-06-13 13:10:00,7.45,7.45,7.44,7.45,18400.0,4.7,4.7,4.6937,4.7,18400.0
2005-06-13 13:20:00,7.45,7.45,7.45,7.45,44000.0,4.7,4.7,4.7,4.7,44000.0
2005-06-13 13:30:00,7.45,7.45,7.45,7.45,23200.0,4.7,4.7,4.7,4.7,23200.0
2005-06-13 13:40:00,7.45,7.45,7.45,7.45,54400.0,4.7,4.7,4.7,4.7,54400.0
2005-06-13 13:50:00,7.44,7.45,7.44,7.44,43200.0,4.6937,4.7,4.6937,4.6937,43200.0
2005-06-13 14:00:00,7.45,7.45,7.43,7.44,182400.0,4.7,4.7,4.6874,4.6937,182400.0
2005-06-13 14:10:00,7.44,7.44,7.42,7.42,192800.0,4.6937,4.6937,4.6811,4.6811,192800.0
2005-06-13 14:20:00,7.42,7.43,7.39,7.4,213600.0,4.6811,4.6874,4.6621,4.6684,213600.0
2005-06-13 14:30:00,7.4,7.43,7.38,7.41,264000.0,4.6684,4.6874,4.6558,4.6748,264000.0
2005-06-13 14:40:00,7.41,7.45,7.41,7.45,308000.0,4.6748,4.7,4.6748,4.7,308000.0
2005-06-13 14:50:00,7.45,7.46,7.44,7.44,204000.0,4.7,4.7063,4.6937,4.6937,204000.0
2005-06-13 15:00:00,7.44,7.45,7.44,7.45,106400.0,4.6937,4.7,4.6937,4.7,106400.0
2005-06-13 15:10:00,7.45,7.47,7.45,7.46,248800.0,4.7,4.7126,4.7,4.7063,248800.0
2005-06-13 15:20:00,7.46,7.49,7.46,7.48,481600.0,4.7063,4.7252,4.7063,4.7189,481600.0
2005-06-13 15:30:00,7.49,7.5,7.48,7.49,356000.0,4.7252,4.7315,4.7189,4.7252,356000.0
2005-06-13 15:40:00,7.49,7.52,7.49,7.5,528000.0,4.7252,4.7441,4.7252,4.7315,528000.0
2005-06-13 15:50:00,7.51,7.52,7.51,7.52,396000.0,4.7378,4.7441,4.7378,4.7441,396000.0
2005-06-14 09:30:00,7.55,7.63,7.55,7.58,477600.0,4.7631,4.8135,4.7631,4.782,477600.0
2005-06-14 09:40:00,7.58,7.61,7.58,7.6,292800.0,4.782,4.8009,4.782,4.7946,292800.0
2005-06-14 09:50:00,7.59,7.63,7.59,7.63,153600.0,4.7883,4.8135,4.7883,4.8135,153600.0
2005-06-14 10:00:00,7.62,7.64,7.62,7.63,207200.0,4.8072,4.8199,4.8072,4.8135,207200.0
2005-06-14 10:10:00,7.63,7.65,7.63,7.64,170400.0,4.8135,4.8262,4.8135,4.8199,170400.0
2005-06-14 10:20:00,7.64,7.65,7.61,7.61,165600.0,4.8199,4.8262,4.8009,4.8009,165600.0
2005-06-14 10:30:00,7.6,7.66,7.6,7.66,180000.0,4.7946,4.8325,4.7946,4.8325,180000.0
2005-06-14 10:40:00,7.66,7.67,7.63,7.63,232000.0,4.8325,4.8388,4.8135,4.8135,232000.0
2005-06-14 10:50:00,7.65,7.66,7.64,7.64,82400.0,4.8262,4.8325,4.8199,4.8199,82400.0
2005-06-14 11:00:00,7.64,7.65,7.64,7.64,76800.0,4.8199,4.8262,4.8199,4.8199,76800.0
2005-06-14 11:10:00,7.65,7.65,7.63,7.63,105600.0,4.8262,4.8262,4.8135,4.8135,105600.0
2005-06-14 11:20:00,7.63,7.63,7.61,7.62,359200.0,4.8135,4.8135,4.8009,4.8072,359200.0
2005-06-14 11:30:00,7.62,7.62,7.61,7.61,60800.0,4.8072,4.8072,4.8009,4.8009,60800.0
2005-06-14 11:40:00,7.61,7.61,7.6,7.6,112000.0,4.8009,4.8009,4.7946,4.7946,112000.0
2005-06-14 11:50:00,7.61,7.61,7.6,7.6,64800.0,4.8009,4.8009,4.7946,4.7946,64800.0
2005-06-14 12:00:00,7.6,7.6,7.59,7.59,48000.0,4.7946,4.7946,4.7883,4.7883,48000.0
2005-06-14 12:10:00,7.59,7.59,7.57,7.57,75200.0,4.7883,4.7883,4.7757,4.7757,75200.0
2005-06-14 12:20:00,7.57,7.58,7.57,7.57,45600.0,4.7757,4.782,4.7757,4.7757,45600.0
2005-06-14 12:30:00,7.57,7.58,7.57,7.57,40800.0,4.7757,4.782,4.7757,4.7757,40800.0
2005-06-14 12:40:00,7.57,7.59,7.57,7.59,78400.0,4.7757,4.7883,4.7757,4.7883,78400.0
2005-06-14 12:50:00,7.59,7.6,7.59,7.6,61600.0,4.7883,4.7946,4.7883,4.7946,61600.0
2005-06-14 13:00:00,7.59,7.6,7.58,7.58,64000.0,4.7883,4.7946,4.782,4.782,64000.0
2005-06-14 13:10:00,7.58,7.59,7.58,7.58,34400.0,4.782,4.7883,4.782,4.782,34400.0
2005-06-14 13:20:00,7.58,7.6,7.58,7.6,56000.0,4.782,4.7946,4.782,4.7946,56000.0
2005-06-14 13:30:00,7.6,7.61,7.6,7.6,36000.0,4.7946,4.8009,4.7946,4.7946,36000.0
2005-06-14 13:40:00,7.6,7.61,7.6,7.61,133600.0,4.7946,4.8009,4.7946,4.8009,133600.0
2005-06-14 13:50:00,7.61,7.61,7.58,7.61,84800.0,4.8009,4.8009,4.782,4.8009,84800.0
2005-06-14 14:00:00,7.61,7.61,7.59,7.59,142400.0,4.8009,4.8009,4.7883,4.7883,142400.0
2005-06-14 14:10:00,7.59,7.59,7.59,7.59,80000.0,4.7883,4.7883,4.7883,4.7883,80000.0
2005-06-14 14:20:00,7.59,7.6,7.56,7.57,216800.0,4.7883,4.7946,4.7694,4.7757,216800.0
2005-06-14 14:30:00,7.57,7.58,7.56,7.57,96000.0,4.7757,4.782,4.7694,4.7757,96000.0
2005-06-14 14:40:00,7.57,7.57,7.57,7.57,78400.0,4.7757,4.7757,4.7757,4.7757,78400.0
2005-06-14 14:50:00,7.57,7.58,7.56,7.58,100000.0,4.7757,4.782,4.7694,4.782,100000.0
2005-06-14 15:00:00,7.58,7.58,7.57,7.58,130400.0,4.782,4.782,4.7757,4.782,130400.0
2005-06-14 15:10:00,7.58,7.59,7.57,7.58,140800.0,4.782,4.7883,4.7757,4.782,140800.0
2005-06-14 15:20:00,7.58,7.59,7.58,7.58,147200.0,4.782,4.7883,4.782,4.782,147200.0
2005-06-14 15:30:00,7.58,7.58,7.57,7.57,188800.0,4.782,4.782,4.7757,4.7757,188800.0
2005-06-14 15:40:00,7.57,7.59,7.57,7.59,128000.0,4.7757,4.7883,4.7757,4.7883,128000.0
2005-06-14 15:50:00,7.59,7.6,7.59,7.59,195200.0,4.7883,4.7946,4.7883,4.7883,195200.0
2005-06-15 09:30:00,7.6,7.69,7.57,7.65,404800.0,4.7946,4.8514,4.7757,4.8262,404800.0
2005-06-15 09:40:00,7.65,7.71,7.65,7.7,247200.0,4.8262,4.864,4.8262,4.8577,247200.0
2005-06-15 09:50:00,7.72,7.78,7.71,7.78,261600.0,4.8703,4.9082,4.864,4.9082,261600.0
2005-06-15 10:00:00,7.78,7.78,7.74,7.75,377600.0,4.9082,4.9082,4.8829,4.8892,377600.0
2005-06-15 10:10:00,7.75,7.75,7.64,7.68,224800.0,4.8892,4.8892,4.8199,4.8451,224800.0
2005-06-15 10:20:00,7.68,7.69,7.65,7.67,197600.0,4.8451,4.8514,4.8262,4.8388,197600.0
2005-06-15 10:30:00,7.66,7.66,7.59,7.61,344800.0,4.8325,4.8325,4.7883,4.8009,344800.0
2005-06-15 10:40:00,7.62,7.63,7.59,7.6,184000.0,4.8072,4.8135,4.7883,4.7946,184000.0
2005-06-15 10:50:00,7.6,7.6,7.55,7.56,145600.0,4.7946,4.7946,4.7631,4.7694,145600.0
2005-06-15 11:00:00,7.56,7.58,7.54,7.57,292800.0,4.7694,4.782,4.7568,4.7757,292800.0
2005-06-15 11:10:00,7.58,7.59,7.56,7.58,110400.0,4.782,4.7883,4.7694,4.782,110400.0
2005-06-15 11:20:00,7.58,7.61,7.58,7.59,82400.0,4.782,4.8009,4.782,4.7883,82400.0
2005-06-15 11:30:00,7.6,7.62,7.6,7.61,28800.0,4.7946,4.8072,4.7946,4.8009,28800.0
2005-06-15 11:40:00,7.6,7.61,7.57,7.57,58400.0,4.7946,4.8009,4.7757,4.7757,58400.0
2005-06-15 11:50:00,7.57,7.57,7.55,7.55,64000.0,4.7757,4.7757,4.7631,4.7631,64000.0
2005-06-15 12:00:00,7.55,7.58,7.54,7.58,111200.0,4.7631,4.782,4.7568,4.782,111200.0
2005-06-15 12:10:00,7.57,7.65,7.57,7.63,128000.0,4.7757,4.8262,4.7757,4.8135,128000.0
2005-06-15 12:20:00,7.63,7.66,7.63,7.63,122400.0,4.8135,4.8325,4.8135,4.8135,122400.0
2005-06-15 12:30:00,7.64,7.69,7.64,7.68,136000.0,4.8199,4.8514,4.8199,4.8451,136000.0
2005-06-15 12:40:00,7.68,7.68,7.68,7.68,64000.0,4.8451,4.8451,4.8451,4.8451,64000.0
2005-06-15 12:50:00,7.68,7.69,7.68,7.69,22400.0,4.8451,4.8514,4.8451,4.8514,22400.0
2005-06-15 13:00:00,7.69,7.7,7.69,7.7,69600.0,4.8514,4.8577,4.8514,4.8577,69600.0
2005-06-15 13:10:00,7.7,7.7,7.7,7.7,66400.0,4.8577,4.8577,4.8577,4.8577,66400.0
2005-06-15 13:20:00,7.7,7.71,7.7,7.71,68800.0,4.8577,4.864,4.8577,4.864,68800.0
2005-06-15 13:30:00,7.71,7.72,7.71,7.72,67200.0,4.864,4.8703,4.864,4.8703,67200.0
2005-06-15 13:40:00,7.71,7.71,7.7,7.71,66400.0,4.864,4.864,4.8577,4.864,66400.0
2005-06-15 13:50:00,7.71,7.71,7.69,7.71,135200.0,4.864,4.864,4.8514,4.864,135200.0
2005-06-15 14:00:00,7.71,7.72,7.7,7.71,138400.0,4.864,4.8703,4.8577,4.864,138400.0
2005-06-15 14:10:00,7.71,7.72,7.7,7.72,216000.0,4.864,4.8703,4.8577,4.8703,216000.0
2005-06-15 14:20:00,7.72,7.72,7.7,7.71,35200.0,4.8703,4.8703,4.8577,4.864,35200.0
2005-06-15 14:30:00,7.71,7.72,7.71,7.71,96000.0,4.864,4.8703,4.864,4.864,96000.0
2005-06-15 14:40:00,7.71,7.72,7.7,7.72,108000.0,4.864,4.8703,4.8577,4.8703,108000.0
2005-06-15 14:50:00,7.72,7.74,7.71,7.73,145600.0,4.8703,4.8829,4.864,4.8766,145600.0
2005-06-15 15:00:00,7.73,7.74,7.72,7.73,259200.0,4.8766,4.8829,4.8703,4.8766,259200.0
2005-06-15 15:10:00,7.73,7.75,7.73,7.75,153600.0,4.8766,4.8892,4.8766,4.8892,153600.0
2005-06-15 15:20:00,7.75,7.76,7.75,7.75,577600.0,4.8892,4.8956,4.8892,4.8892,577600.0
2005-06-15 15:30:00,7.75,7.79,7.75,7.78,600800.0,4.8892,4.9145,4.8892,4.9082,600800.0
2005-06-15 15:40:00,7.78,7.8,7.78,7.79,201600.0,4.9082,4.9208,4.9082,4.9145,201600.0
2005-06-15 15:50:00,7.79,7.79,7.77,7.79,465600.0,4.9145,4.9145,4.9019,4.9145,465600.0
2005-06-16 09:30:00,7.8,7.8,7.71,7.75,132000.0,4.9208,4.9208,4.864,4.8892,132000.0
2005-06-16 09:40:00,7.74,7.78,7.74,7.77,112000.0,4.8829,4.9082,4.8829,4.9019,112000.0
2005-06-16 09:50:00,7.78,7.89,7.78,7.88,227200.0,4.9082,4.9776,4.9082,4.9713,227200.0
2005-06-16 10:00:00,7.87,7.9,7.86,7.89,252000.0,4.965,4.9839,4.9586,4.9776,252000.0
2005-06-16 10:10:00,7.88,7.91,7.88,7.9,128800.0,4.9713,4.9902,4.9713,4.9839,128800.0
2005-06-16 10:20:00,7.9,7.91,7.89,7.91,39200.0,4.9839,4.9902,4.9776,4.9902,39200.0
2005-06-16 10:30:00,7.91,7.91,7.87,7.87,70400.0,4.9902,4.9902,4.965,4.965,70400.0
2005-06-16 10:40:00,7.88,7.89,7.87,7.88,63200.0,4.9713,4.9776,4.965,4.9713,63200.0
2005-06-16 10:50:00,7.89,7.89,7.86,7.86,75200.0,4.9776,4.9776,4.9586,4.9586,75200.0
2005-06-16 11:00:00,7.86,7.86,7.82,7.82,90400.0,4.9586,4.9586,4.9334,4.9334,90400.0
2005-06-16 11:10:00,7.82,7.84,7.82,7.84,101600.0,4.9334,4.946,4.9334,4.946,101600.0
2005-06-16 11:20:00,7.84,7.84,7.83,7.84,44000.0,4.946,4.946,4.9397,4.946,44000.0
2005-06-16 11:30:00,7.83,7.84,7.83,7.83,48000.0,4.9397,4.946,4.9397,4.9397,48000.0
2005-06-16 11:40:00,7.84,7.84,7.83,7.83,22400.0,4.946,4.946,4.9397,4.9397,22400.0
2005-06-16 11:50:00,7.83,7.84,7.82,7.82,95200.0,4.9397,4.946,4.9334,4.9334,95200.0
2005-06-16 12:00:00,7.82,7.84,7.81,7.82,75200.0,4.9334,4.946,4.9271,4.9334,75200.0
2005-06-16 12:10:00,7.81,7.81,7.79,7.79,95200.0,4.9271,4.9271,4.9145,4.9145,95200.0
2005-06-16 12:20:00,7.79,7.8,7.79,7.8,17600.0,4.9145,4.9208,4.9145,4.9208,17600.0
2005-06-16 12:30:00,7.8,7.8,7.8,7.8,28800.0,4.9208,4.9208,4.9208,4.9208,28800.0
2005-06-16 12:40:00,7.8,7.8,7.78,7.78,42400.0,4.9208,4.9208,4.9082,4.9082,42400.0
2005-06-16 12:50:00,7.78,7.82,7.78,7.8,256800.0,4.9082,4.9334,4.9082,4.9208,256800.0
2005-06-16 13:00:00,7.8,7.81,7.79,7.79,57600.0,4.9208,4.9271,4.9145,4.9145,57600.0
2005-06-16 13:10:00,7.79,7.8,7.79,7.8,14400.0,4.9145,4.9208,4.9145,4.9208,14400.0
2005-06-16 13:20:00,7.8,7.83,7.8,7.83,41600.0,4.9208,4.9397,4.9208,4.9397,41600.0
2005-06-16 13:30:00,7.83,7.84,7.82,7.82,51200.0,4.9397,4.946,4.9334,4.9334,51200.0
2005-06-16 13:40:00,7.82,7.82,7.8,7.8,54400.0,4.9334,4.9334,4.9208,4.9208,54400.0
2005-06-16 13:50:00,7.8,7.8,7.79,7.8,61600.0,4.9208,4.9208,4.9145,4.9208,61600.0
2005-06-16 14:00:00,7.81,7.81,7.81,7.81,52800.0,4.9271,4.9271,4.9271,4.9271,52800.0
2005-06-16 14:10:00,7.81,7.81,7.81,7.81,22400.0,4.9271,4.9271,4.9271,4.9271,22400.0
2005-06-16 14:20:00,7.81,7.81,7.8,7.81,158400.0,4.9271,4.9271,4.9208,4.9271,158400.0
2005-06-16 14:30:00,7.81,7.81,7.8,7.8,68800.0,4.9271,4.9271,4.9208,4.9208,68800.0
2005-06-16 14:40:00,7.81,7.83,7.8,7.81,122400.0,4.9271,4.9397,4.9208,4.9271,122400.0
2005-06-16 14:50:00,7.82,7.83,7.82,7.82,90400.0,4.9334,4.9397,4.9334,4.9334,90400.0
2005-06-16 15:00:00,7.82,7.83,7.82,7.83,140000.0,4.9334,4.9397,4.9334,4.9397,140000.0
2005-06-16 15:10:00,7.83,7.84,7.82,7.83,114400.0,4.9397,4.946,4.9334,4.9397,114400.0
2005-06-16 15:20:00,7.83,7.84,7.83,7.83,115200.0,4.9397,4.946,4.9397,4.9397,115200.0
2005-06-16 15:30:00,7.83,7.84,7.83,7.84,83200.0,4.9397,4.946,4.9397,4.946,83200.0
2005-06-16 15:40:00,7.83,7.84,7.83,7.84,40000.0,4.9397,4.946,4.9397,4.946,40000.0
2005-06-16 15:50:00,7.84,7.85,7.83,7.85,206400.0,4.946,4.9523,4.9397,4.9523,206400.0
2005-06-17 09:30:00,7.91,7.95,7.86,7.91,4252000.0,4.9902,5.0154,4.9586,4.9902,4252000.0
2005-06-17 09:40:00,7.93,7.93,7.87,7.89,148000.0,5.0028,5.0028,4.965,4.9776,148000.0
2005-06-17 09:50:00,7.9,7.9,7.83,7.85,186400.0,4.9839,4.9839,4.9397,4.9523,186400.0
2005-06-17 10:00:00,7.85,7.88,7.8,7.82,558400.0,4.9523,4.9713,4.9208,4.9334,558400.0
2005-06-17 10:10:00,7.82,7.84,7.79,7.84,184000.0,4.9334,4.946,4.9145,4.946,184000.0
2005-06-17 10:20:00,7.84,7.86,7.83,7.85,46400.0,4.946,4.9586,4.9397,4.9523,46400.0
2005-06-17 10:30:00,7.84,7.88,7.84,7.87,140000.0,4.946,4.9713,4.946,4.965,140000.0
2005-06-17 10:40:00,7.87,7.87,7.84,7.84,23200.0,4.965,4.965,4.946,4.946,23200.0
2005-06-17 10:50:00,7.84,7.87,7.84,7.86,84000.0,4.946,4.965,4.946,4.9586,84000.0
2005-06-17 11:00:00,7.86,7.86,7.83,7.84,65600.0,4.9586,4.9586,4.9397,4.946,65600.0
2005-06-17 11:10:00,7.85,7.85,7.82,7.82,23200.0,4.9523,4.9523,4.9334,4.9334,23200.0
2005-06-17 11:20:00,7.82,7.84,7.8,7.81,58400.0,4.9334,4.946,4.9208,4.9271,58400.0
2005-06-17 11:30:00,7.81,7.83,7.8,7.8,45600.0,4.9271,4.9397,4.9208,4.9208,45600.0
2005-06-17 11:40:00,7.82,7.83,7.81,7.82,31200.0,4.9334,4.9397,4.9271,4.9334,31200.0
2005-06-17 11:50:00,7.82,7.84,7.82,7.84,20800.0,4.9334,4.946,4.9334,4.946,20800.0
2005-06-17 12:00:00,7.84,7.85,7.84,7.84,44000.0,4.946,4.9523,4.946,4.946,44000.0
2005-06-17 12:10:00,7.84,7.85,7.84,7.84,26400.0,4.946,4.9523,4.946,4.946,26400.0
2005-06-17 12:20:00,7.84,7.85,7.83,7.83,9600.0,4.946,4.9523,4.9397,4.9397,9600.0
2005-06-17 12:30:00,7.83,7.84,7.83,7.83,33600.0,4.9397,4.946,4.9397,4.9397,33600.0
2005-06-17 12:40:00,7.83,7.83,7.83,7.83,16800.0,4.9397,4.9397,4.9397,4.9397,16800.0
2005-06-17 12:50:00,7.83,7.83,7.83,7.83,19200.0,4.9397,4.9397,4.9397,4.9397,19200.0
2005-06-17 13:00:00,7.83,7.83,7.82,7.83,41600.0,4.9397,4.9397,4.9334,4.9397,41600.0
2005-06-17 13:10:00,7.82,7.83,7.81,7.81,104800.0,4.9334,4.9397,4.9271,4.9271,104800.0
2005-06-17 13:20:00,7.81,7.81,7.8,7.81,24800.0,4.9271,4.9271,4.9208,4.9271,24800.0
2005-06-17 13:30:00,7.81,7.82,7.8,7.81,39200.0,4.9271,4.9334,4.9208,4.9271,39200.0
2005-06-17 13:40:00,7.81,7.83,7.81,7.82,25600.0,4.9271,4.9397,4.9271,4.9334,25600.0
2005-06-17 13:50:00,7.82,7.82,7.81,7.81,27200.0,4.9334,4.9334,4.9271,4.9271,27200.0
2005-06-17 14:00:00,7.81,7.82,7.8,7.82,33600.0,4.9271,4.9334,4.9208,4.9334,33600.0
2005-06-17 14:10:00,7.81,7.81,7.79,7.79,18400.0,4.9271,4.9271,4.9145,4.9145,18400.0
2005-06-17 14:20:00,7.79,7.79,7.78,7.79,40800.0,4.9145,4.9145,4.9082,4.9145,40800.0
2005-06-17 14:30:00,7.79,7.79,7.78,7.78,68000.0,4.9145,4.9145,4.9082,4.9082,68000.0
2005-06-17 14:40:00,7.78,7.8,7.77,7.78,105600.0,4.9082,4.9208,4.9019,4.9082,105600.0
2005-06-17 14:50:00,7.78,7.8,7.77,7.78,100000.0,4.9082,4.9208,4.9019,4.9082,100000.0
2005-06-17 15:00:00,7.78,7.79,7.76,7.78,115200.0,4.9082,4.9145,4.8956,4.9082,115200.0
2005-06-17 15:10:00,7.77,7.77,7.76,7.77,148000.0,4.9019,4.9019,4.8956,4.9019,148000.0
2005-06-17 15:20:00,7.77,7.77,7.76,7.76,160000.0,4.9019,4.9019,4.8956,4.8956,160000.0
2005-06-17 15:30:00,7.76,7.79,7.76,7.78,157600.0,4.8956,4.9145,4.8956,4.9082,157600.0
2005-06-17 15:40:00,7.78,7.78,7.78,7.78,105600.0,4.9082,4.9082,4.9082,4.9082,105600.0
2005-06-17 15:50:00,7.78,7.78,7.76,7.76,244000.0,4.9082,4.9082,4.8956,4.8956,244000.0
2005-06-20 09:30:00,7.75,7.76,7.72,7.73,118400.0,4.8892,4.8956,4.8703,4.8766,118400.0
2005-06-20 09:40:00,7.73,7.75,7.72,7.72,126400.0,4.8766,4.8892,4.8703,4.8703,126400.0
2005-06-20 09:50:00,7.72,7.72,7.7,7.71,27200.0,4.8703,4.8703,4.8577,4.864,27200.0
2005-06-20 10:00:00,7.71,7.72,7.7,7.71,88800.0,4.864,4.8703,4.8577,4.864,88800.0
2005-06-20 10:10:00,7.71,7.73,7.71,7.73,57600.0,4.864,4.8766,4.864,4.8766,57600.0
2005-06-20 10:20:00,7.73,7.74,7.71,7.73,117600.0,4.8766,4.8829,4.864,4.8766,117600.0
2005-06-20 10:30:00,7.73,7.77,7.73,7.77,176800.0,4.8766,4.9019,4.8766,4.9019,176800.0
2005-06-20 10:40:00,7.77,7.77,7.75,7.75,36800.0,4.9019,4.9019,4.8892,4.8892,36800.0
2005-06-20 10:50:00,7.75,7.76,7.74,7.75,74400.0,4.8892,4.8956,4.8829,4.8892,74400.0
2005-06-20 11:00:00,7.75,7.78,7.75,7.77,70400.0,4.8892,4.9082,4.8892,4.9019,70400.0
2005-06-20 11:10:00,7.78,7.78,7.74,7.74,37600.0,4.9082,4.9082,4.8829,4.8829,37600.0
2005-06-20 11:20:00,7.74,7.75,7.74,7.75,32800.0,4.8829,4.8892,4.8829,4.8892,32800.0
2005-06-20 11:30:00,7.76,7.76,7.75,7.76,22400.0,4.8956,4.8956,4.8892,4.8956,22400.0
2005-06-20 11:40:00,7.76,7.78,7.76,7.78,40000.0,4.8956,4.9082,4.8956,4.9082,40000.0
2005-06-20 11:50:00,7.78,7.8,7.78,7.8,112800.0,4.9082,4.9208,4.9082,4.9208,112800.0
2005-06-20 12:00:00,7.81,7.82,7.8,7.8,86400.0,4.9271,4.9334,4.9208,4.9208,86400.0
2005-06-20 12:10:00,7.8,7.8,7.79,7.79,42400.0,4.9208,4.9208,4.9145,4.9145,42400.0
2005-06-20 12:20:00,7.79,7.79,7.79,7.79,19200.0,4.9145,4.9145,4.9145,4.9145,19200.0
2005-06-20 12:30:00,7.79,7.8,7.78,7.8,35200.0,4.9145,4.9208,4.9082,4.9208,35200.0
2005-06-20 12:40:00,7.79,7.79,7.77,7.77,26400.0,4.9145,4.9145,4.9019,4.9019,26400.0
2005-06-20 12:50:00,7.77,7.79,7.74,7.78,140800.0,4.9019,4.9145,4.8829,4.9082,140800.0
2005-06-20 13:00:00,7.78,7.78,7.76,7.76,14400.0,4.9082,4.9082,4.8956,4.8956,14400.0
2005-06-20 13:10:00,7.76,7.78,7.76,7.78,52000.0,4.8956,4.9082,4.8956,4.9082,52000.0
2005-06-20 13:20:00,7.77,7.78,7.77,7.78,6400.0,4.9019,4.9082,4.9019,4.9082,6400.0
2005-06-20 13:30:00,7.77,7.77,7.77,7.77,4800.0,4.9019,4.9019,4.9019,4.9019,4800.0
2005-06-20 13:40:00,7.77,7.79,7.77,7.79,13600.0,4.9019,4.9145,4.9019,4.9145,13600.0
2005-06-20 13:50:00,7.79,7.79,7.78,7.78,2400.0,4.9145,4.9145,4.9082,4.9082,2400.0
2005-06-20 14:00:00,7.78,7.78,7.77,7.77,24000.0,4.9082,4.9082,4.9019,4.9019,24000.0
2005-06-20 14:10:00,7.77,7.79,7.77,7.79,21600.0,4.9019,4.9145,4.9019,4.9145,21600.0
2005-06-20 14:20:00,7.79,7.8,7.78,7.8,47200.0,4.9145,4.9208,4.9082,4.9208,47200.0
2005-06-20 14:30:00,7.8,7.83,7.8,7.83,86400.0,4.9208,4.9397,4.9208,4.9397,86400.0
2005-06-20 14:40:00,7.83,7.86,7.82,7.84,153600.0,4.9397,4.9586,4.9334,4.946,153600.0
2005-06-20 14:50:00,7.84,7.85,7.84,7.84,84800.0,4.946,4.9523,4.946,4.946,84800.0
2005-06-20 15:00:00,7.84,7.86,7.83,7.86,154400.0,4.946,4.9586,4.9397,4.9586,154400.0
2005-06-20 15:10:00,7.86,7.87,7.85,7.86,107200.0,4.9586,4.965,4.9523,4.9586,107200.0
2005-06-20 15:20:00,7.86,7.86,7.86,7.86,76000.0,4.9586,4.9586,4.9586,4.9586,76000.0
2005-06-20 15:30:00,7.86,7.86,7.85,7.85,158400.0,4.9586,4.9586,4.9523,4.9523,158400.0
2005-06-20 15:40:00,7.84,7.85,7.83,7.84,120800.0,4.946,4.9523,4.9397,4.946,120800.0
2005-06-20 15:50:00,7.84,7.85,7.81,7.83,323200.0,4.946,4.9523,4.9271,4.9397,323200.0
2005-06-21 09:30:00,7.83,7.83,7.76,7.82,119200.0,4.9397,4.9397,4.8956,4.9334,119200.0
2005-06-21 09:40:00,7.81,7.81,7.76,7.76,118400.0,4.9271,4.9271,4.8956,4.8956,118400.0
2005-06-21 09:50:00,7.76,7.78,7.74,7.75,132800.0,4.8956,4.9082,4.8829,4.8892,132800.0
2005-06-21 10:00:00,7.74,7.78,7.74,7.74,141600.0,4.8829,4.9082,4.8829,4.8829,141600.0
2005-06-21 10:10:00,7.74,7.82,7.73,7.82,161600.0,4.8829,4.9334,4.8766,4.9334,161600.0
2005-06-21 10:20:00,7.82,7.83,7.81,7.83,83200.0,4.9334,4.9397,4.9271,4.9397,83200.0
2005-06-21 10:30:00,7.83,7.85,7.83,7.84,60000.0,4.9397,4.9523,4.9397,4.946,60000.0
2005-06-21 10:40:00,7.85,7.87,7.84,7.84,68800.0,4.9523,4.965,4.946,4.946,68800.0
2005-06-21 10:50:00,7.84,7.84,7.82,7.82,54400.0,4.946,4.946,4.9334,4.9334,54400.0
2005-06-21 11:00:00,7.82,7.84,7.82,7.83,46400.0,4.9334,4.946,4.9334,4.9397,46400.0
2005-06-21 11:10:00,7.83,7.83,7.83,7.83,27200.0,4.9397,4.9397,4.9397,4.9397,27200.0
2005-06-21 11:20:00,7.83,7.83,7.8,7.8,47200.0,4.9397,4.9397,4.9208,4.9208,47200.0
2005-06-21 11:30:00,7.81,7.81,7.79,7.8,144800.0,4.9271,4.9271,4.9145,4.9208,144800.0
2005-06-21 11:40:00,7.8,7.81,7.79,7.8,83200.0,4.9208,4.9271,4.9145,4.9208,83200.0
2005-06-21 11:50:00,7.81,7.82,7.8,7.82,28000.0,4.9271,4.9334,4.9208,4.9334,28000.0
2005-06-21 12:00:00,7.81,7.83,7.81,7.81,96800.0,4.9271,4.9397,4.9271,4.9271,96800.0
2005-06-21 12:10:00,7.82,7.82,7.82,7.82,40800.0,4.9334,4.9334,4.9334,4.9334,40800.0
2005-06-21 12:20:00,7.82,7.82,7.81,7.81,20800.0,4.9334,4.9334,4.9271,4.9271,20800.0
2005-06-21 12:30:00,7.81,7.81,7.8,7.81,31200.0,4.9271,4.9271,4.9208,4.9271,31200.0
2005-06-21 12:40:00,7.81,7.81,7.81,7.81,12000.0,4.9271,4.9271,4.9271,4.9271,12000.0
2005-06-21 12:50:00,7.81,7.82,7.81,7.82,45600.0,4.9271,4.9334,4.9271,4.9334,45600.0
2005-06-21 13:00:00,7.81,7.82,7.81,7.81,17600.0,4.9271,4.9334,4.9271,4.9271,17600.0
2005-06-21 13:10:00,7.81,7.81,7.79,7.79,63200.0,4.9271,4.9271,4.9145,4.9145,63200.0
2005-06-21 13:20:00,7.79,7.81,7.79,7.8,32000.0,4.9145,4.9271,4.9145,4.9208,32000.0
2005-06-21 13:30:00,7.79,7.79,7.78,7.78,39200.0,4.9145,4.9145,4.9082,4.9082,39200.0
2005-06-21 13:40:00,7.78,7.8,7.77,7.77,74400.0,4.9082,4.9208,4.9019,4.9019,74400.0
2005-06-21 13:50:00,7.77,7.79,7.77,7.78,42400.0,4.9019,4.9145,4.9019,4.9082,42400.0
2005-06-21 14:00:00,7.79,7.81,7.78,7.79,36000.0,4.9145,4.9271,4.9082,4.9145,36000.0
2005-06-21 14:10:00,7.8,7.81,7.8,7.81,115200.0,4.9208,4.9271,4.9208,4.9271,115200.0
2005-06-21 14:20:00,7.81,7.81,7.8,7.8,24000.0,4.9271,4.9271,4.9208,4.9208,24000.0
2005-06-21 14:30:00,7.81,7.81,7.79,7.79,52800.0,4.9271,4.9271,4.9145,4.9145,52800.0
2005-06-21 14:40:00,7.79,7.81,7.79,7.8,298400.0,4.9145,4.9271,4.9145,4.9208,298400.0
2005-06-21 14:50:00,7.8,7.8,7.79,7.79,37600.0,4.9208,4.9208,4.9145,4.9145,37600.0
2005-06-21 15:00:00,7.79,7.79,7.74,7.75,251200.0,4.9145,4.9145,4.8829,4.8892,251200.0
2005-06-21 15:10:00,7.76,7.76,7.75,7.75,248000.0,4.8956,4.8956,4.8892,4.8892,248000.0
2005-06-21 15:20:00,7.75,7.77,7.75,7.76,211200.0,4.8892,4.9019,4.8892,4.8956,211200.0
2005-06-21 15:30:00,7.76,7.77,7.75,7.77,158400.0,4.8956,4.9019,4.8892,4.9019,158400.0
2005-06-21 15:40:00,7.77,7.79,7.77,7.78,176000.0,4.9019,4.9145,4.9019,4.9082,176000.0
2005-06-21 15:50:00,7.78,7.79,7.77,7.77,251200.0,4.9082,4.9145,4.9019,4.9019,251200.0
2005-06-22 09:30:00,7.79,7.79,7.66,7.72,456000.0,4.9145,4.9145,4.8325,4.8703,456000.0
2005-06-22 09:40:00,7.72,7.78,7.72,7.75,260000.0,4.8703,4.9082,4.8703,4.8892,260000.0
2005-06-22 09:50:00,7.76,7.76,7.73,7.74,388800.0,4.8956,4.8956,4.8766,4.8829,388800.0
2005-06-22 10:00:00,7.74,7.75,7.73,7.75,240800.0,4.8829,4.8892,4.8766,4.8892,240800.0
2005-06-22 10:10:00,7.75,7.75,7.72,7.73,131200.0,4.8892,4.8892,4.8703,4.8766,131200.0
2005-06-22 10:20:00,7.73,7.74,7.72,7.72,52000.0,4.8766,4.8829,4.8703,4.8703,52000.0
2005-06-22 10:30:00,7.72,7.74,7.71,7.73,146400.0,4.8703,4.8829,4.864,4.8766,146400.0
2005-06-22 10:40:00,7.73,7.75,7.69,7.7,136000.0,4.8766,4.8892,4.8514,4.8577,136000.0
2005-06-22 10:50:00,7.71,7.71,7.68,7.7,106400.0,4.864,4.864,4.8451,4.8577,106400.0
2005-06-22 11:00:00,7.7,7.71,7.67,7.68,122400.0,4.8577,4.864,4.8388,4.8451,122400.0
2005-06-22 11:10:00,7.68,7.68,7.67,7.68,133600.0,4.8451,4.8451,4.8388,4.8451,133600.0
2005-06-22 11:20:00,7.68,7.71,7.68,7.69,32000.0,4.8451,4.864,4.8451,4.8514,32000.0
2005-06-22 11:30:00,7.69,7.71,7.68,7.7,42400.0,4.8514,4.864,4.8451,4.8577,42400.0
2005-06-22 11:40:00,7.71,7.72,7.7,7.7,52000.0,4.864,4.8703,4.8577,4.8577,52000.0
2005-06-22 11:50:00,7.7,7.71,7.65,7.66,482400.0,4.8577,4.864,4.8262,4.8325,482400.0
2005-06-22 12:00:00,7.65,7.67,7.65,7.66,31200.0,4.8262,4.8388,4.8262,4.8325,31200.0
2005-06-22 12:10:00,7.66,7.69,7.66,7.68,53600.0,4.8325,4.8514,4.8325,4.8451,53600.0
2005-06-22 12:20:00,7.7,7.71,7.68,7.69,40800.0,4.8577,4.864,4.8451,4.8514,40800.0
2005-06-22 12:30:00,7.69,7.7,7.68,7.68,97600.0,4.8514,4.8577,4.8451,4.8451,97600.0
2005-06-22 12:40:00,7.68,7.68,7.66,7.67,148000.0,4.8451,4.8451,4.8325,4.8388,148000.0
2005-06-22 12:50:00,7.67,7.68,7.66,7.68,156800.0,4.8388,4.8451,4.8325,4.8451,156800.0
2005-06-22 13:00:00,7.68,7.69,7.67,7.69,281600.0,4.8451,4.8514,4.8388,4.8514,281600.0
2005-06-22 13:10:00,7.69,7.69,7.68,7.68,73600.0,4.8514,4.8514,4.8451,4.8451,73600.0
2005-06-22 13:20:00,7.69,7.69,7.66,7.67,226400.0,4.8514,4.8514,4.8325,4.8388,226400.0
2005-06-22 13:30:00,7.67,7.67,7.65,7.66,79200.0,4.8388,4.8388,4.8262,4.8325,79200.0
2005-06-22 13:40:00,7.66,7.66,7.63,7.63,470400.0,4.8325,4.8325,4.8135,4.8135,470400.0
2005-06-22 13:50:00,7.63,7.64,7.61,7.61,166400.0,4.8135,4.8199,4.8009,4.8009,166400.0
2005-06-22 14:00:00,7.61,7.62,7.6,7.61,133600.0,4.8009,4.8072,4.7946,4.8009,133600.0
2005-06-22 14:10:00,7.61,7.63,7.61,7.62,42400.0,4.8009,4.8135,4.8009,4.8072,42400.0
2005-06-22 14:20:00,7.62,7.64,7.62,7.64,128800.0,4.8072,4.8199,4.8072,4.8199,128800.0
2005-06-22 14:30:00,7.64,7.64,7.63,7.64,126400.0,4.8199,4.8199,4.8135,4.8199,126400.0
2005-06-22 14:40:00,7.64,7.64,7.63,7.64,123200.0,4.8199,4.8199,4.8135,4.8199,123200.0
2005-06-22 14:50:00,7.64,7.64,7.62,7.62,251200.0,4.8199,4.8199,4.8072,4.8072,251200.0
2005-06-22 15:00:00,7.62,7.63,7.62,7.63,154400.0,4.8072,4.8135,4.8072,4.8135,154400.0
2005-06-22 15:10:00,7.63,7.63,7.62,7.63,155200.0,4.8135,4.8135,4.8072,4.8135,155200.0
2005-06-22 15:20:00,7.63,7.64,7.62,7.63,316800.0,4.8135,4.8199,4.8072,4.8135,316800.0
2005-06-22 15:30:00,7.63,7.66,7.62,7.65,245600.0,4.8135,4.8325,4.8072,4.8262,245600.0
2005-06-22 15:40:00,7.65,7.66,7.63,7.66,240800.0,4.8262,4.8325,4.8135,4.8325,240800.0
2005-06-22 15:50:00,7.66,7.66,7.65,7.65,259200.0,4.8325,4.8325,4.8262,4.8262,259200.0
2005-06-23 09:30:00,7.68,7.69,7.62,7.65,136000.0,4.8451,4.8514,4.8072,4.8262,136000.0
2005-06-23 09:40:00,7.65,7.66,7.63,7.65,210400.0,4.8262,4.8325,4.8135,4.8262,210400.0
2005-06-23 09:50:00,7.65,7.65,7.6,7.61,165600.0,4.8262,4.8262,4.7946,4.8009,165600.0
2005-06-23 10:00:00,7.62,7.63,7.57,7.59,268800.0,4.8072,4.8135,4.7757,4.7883,268800.0
2005-06-23 10:10:00,7.59,7.6,7.57,7.6,209600.0,4.7883,4.7946,4.7757,4.7946,209600.0
2005-06-23 10:20:00,7.6,7.66,7.6,7.65,124000.0,4.7946,4.8325,4.7946,4.8262,124000.0
2005-06-23 10:30:00,7.65,7.67,7.62,7.63,112800.0,4.8262,4.8388,4.8072,4.8135,112800.0
2005-06-23 10:40:00,7.62,7.63,7.6,7.6,76800.0,4.8072,4.8135,4.7946,4.7946,76800.0
2005-06-23 10:50:00,7.6,7.62,7.55,7.57,350400.0,4.7946,4.8072,4.7631,4.7757,350400.0
2005-06-23 11:00:00,7.58,7.63,7.58,7.63,54400.0,4.782,4.8135,4.782,4.8135,54400.0
2005-06-23 11:10:00,7.62,7.62,7.59,7.59,128800.0,4.8072,4.8072,4.7883,4.7883,128800.0
2005-06-23 11:20:00,7.6,7.62,7.6,7.61,99200.0,4.7946,4.8072,4.7946,4.8009,99200.0
2005-06-23 11:30:00,7.61,7.63,7.6,7.61,116000.0,4.8009,4.8135,4.7946,4.8009,116000.0
2005-06-23 11:40:00,7.61,7.63,7.6,7.63,92000.0,4.8009,4.8135,4.7946,4.8135,92000.0
2005-06-23 11:50:00,7.63,7.63,7.58,7.6,66400.0,4.8135,4.8135,4.782,4.7946,66400.0
2005-06-23 12:00:00,7.6,7.62,7.58,7.62,87200.0,4.7946,4.8072,4.782,4.8072,87200.0
2005-06-23 12:10:00,7.61,7.63,7.61,7.63,29600.0,4.8009,4.8135,4.8009,4.8135,29600.0
2005-06-23 12:20:00,7.63,7.63,7.61,7.61,42400.0,4.8135,4.8135,4.8009,4.8009,42400.0
2005-06-23 12:30:00,7.61,7.63,7.61,7.63,32800.0,4.8009,4.8135,4.8009,4.8135,32800.0
2005-06-23 12:40:00,7.62,7.63,7.62,7.63,20000.0,4.8072,4.8135,4.8072,4.8135,20000.0
2005-06-23 12:50:00,7.63,7.63,7.61,7.62,17600.0,4.8135,4.8135,4.8009,4.8072,17600.0
2005-06-23 13:00:00,7.62,7.62,7.59,7.6,33600.0,4.8072,4.8072,4.7883,4.7946,33600.0
2005-06-23 13:10:00,7.6,7.6,7.56,7.59,112800.0,4.7946,4.7946,4.7694,4.7883,112800.0
2005-06-23 13:20:00,7.59,7.59,7.58,7.58,14400.0,4.7883,4.7883,4.782,4.782,14400.0
2005-06-23 13:30:00,7.58,7.59,7.52,7.53,144800.0,4.782,4.7883,4.7441,4.7505,144800.0
2005-06-23 13:40:00,7.53,7.54,7.5,7.51,73600.0,4.7505,4.7568,4.7315,4.7378,73600.0
2005-06-23 13:50:00,7.5,7.52,7.49,7.51,139200.0,4.7315,4.7441,4.7252,4.7378,139200.0
2005-06-23 14:00:00,7.5,7.52,7.49,7.51,96000.0,4.7315,4.7441,4.7252,4.7378,96000.0
2005-06-23 14:10:00,7.51,7.54,7.51,7.54,49600.0,4.7378,4.7568,4.7378,4.7568,49600.0
2005-06-23 14:20:00,7.54,7.57,7.53,7.57,97600.0,4.7568,4.7757,4.7505,4.7757,97600.0
2005-06-23 14:30:00,7.56,7.59,7.55,7.57,92800.0,4.7694,4.7883,4.7631,4.7757,92800.0
2005-06-23 14:40:00,7.57,7.57,7.55,7.55,61600.0,4.7757,4.7757,4.7631,4.7631,61600.0
2005-06-23 14:50:00,7.55,7.56,7.53,7.55,105600.0,4.7631,4.7694,4.7505,4.7631,105600.0
2005-06-23 15:00:00,7.55,7.56,7.53,7.53,101600.0,4.7631,4.7694,4.7505,4.7505,101600.0
2005-06-23 15:10:00,7.53,7.54,7.53,7.53,96000.0,4.7505,4.7568,4.7505,4.7505,96000.0
2005-06-23 15:20:00,7.53,7.55,7.52,7.52,125600.0,4.7505,4.7631,4.7441,4.7441,125600.0
2005-06-23 15:30:00,7.52,7.53,7.5,7.52,157600.0,4.7441,4.7505,4.7315,4.7441,157600.0
2005-06-23 15:40:00,7.51,7.52,7.49,7.49,209600.0,4.7378,4.7441,4.7252,4.7252,209600.0
2005-06-23 15:50:00,7.49,7.51,7.49,7.5,306400.0,4.7252,4.7378,4.7252,4.7315,306400.0
2005-06-24 09:30:00,7.51,7.55,7.48,7.51,63200.0,4.7378,4.7631,4.7189,4.7378,63200.0
2005-06-24 09:40:00,7.52,7.52,7.47,7.49,116800.0,4.7441,4.7441,4.7126,4.7252,116800.0
2005-06-24 09:50:00,7.49,7.51,7.48,7.5,33600.0,4.7252,4.7378,4.7189,4.7315,33600.0
2005-06-24 10:00:00,7.5,7.52,7.5,7.52,55200.0,4.7315,4.7441,4.7315,4.7441,55200.0
2005-06-24 10:10:00,7.52,7.53,7.48,7.48,118400.0,4.7441,4.7505,4.7189,4.7189,118400.0
2005-06-24 10:20:00,7.49,7.5,7.48,7.48,34400.0,4.7252,4.7315,4.7189,4.7189,34400.0
2005-06-24 10:30:00,7.49,7.51,7.48,7.5,116800.0,4.7252,4.7378,4.7189,4.7315,116800.0
2005-06-24 10:40:00,7.5,7.51,7.49,7.51,40000.0,4.7315,4.7378,4.7252,4.7378,40000.0
2005-06-24 10:50:00,7.51,7.52,7.48,7.51,84000.0,4.7378,4.7441,4.7189,4.7378,84000.0
2005-06-24 11:00:00,7.51,7.54,7.51,7.54,30400.0,4.7378,4.7568,4.7378,4.7568,30400.0
2005-06-24 11:10:00,7.53,7.54,7.53,7.53,21600.0,4.7505,4.7568,4.7505,4.7505,21600.0
2005-06-24 11:20:00,7.53,7.53,7.52,7.53,27200.0,4.7505,4.7505,4.7441,4.7505,27200.0
2005-06-24 11:30:00,7.53,7.53,7.5,7.5,65600.0,4.7505,4.7505,4.7315,4.7315,65600.0
2005-06-24 11:40:00,7.5,7.5,7.48,7.48,38400.0,4.7315,4.7315,4.7189,4.7189,38400.0
2005-06-24 11:50:00,7.49,7.5,7.48,7.5,22400.0,4.7252,4.7315,4.7189,4.7315,22400.0
2005-06-24 12:00:00,7.5,7.51,7.48,7.48,26400.0,4.7315,4.7378,4.7189,4.7189,26400.0
2005-06-24 12:10:00,7.48,7.49,7.47,7.48,62400.0,4.7189,4.7252,4.7126,4.7189,62400.0
2005-06-24 12:20:00,7.47,7.48,7.46,7.46,57600.0,4.7126,4.7189,4.7063,4.7063,57600.0
2005-06-24 12:30:00,7.46,7.47,7.45,7.46,51200.0,4.7063,4.7126,4.7,4.7063,51200.0
2005-06-24 12:40:00,7.46,7.46,7.44,7.45,78400.0,4.7063,4.7063,4.6937,4.7,78400.0
2005-06-24 12:50:00,7.45,7.46,7.42,7.42,165600.0,4.7,4.7063,4.6811,4.6811,165600.0
2005-06-24 13:00:00,7.43,7.43,7.39,7.4,154400.0,4.6874,4.6874,4.6621,4.6684,154400.0
2005-06-24 13:10:00,7.4,7.43,7.38,7.42,134400.0,4.6684,4.6874,4.6558,4.6811,134400.0
2005-06-24 13:20:00,7.42,7.42,7.39,7.39,142400.0,4.6811,4.6811,4.6621,4.6621,142400.0
2005-06-24 13:30:00,7.4,7.4,7.37,7.38,242400.0,4.6684,4.6684,4.6495,4.6558,242400.0
2005-06-24 13:40:00,7.38,7.38,7.36,7.37,228800.0,4.6558,4.6558,4.6432,4.6495,228800.0
2005-06-24 13:50:00,7.37,7.37,7.35,7.36,92000.0,4.6495,4.6495,4.6369,4.6432,92000.0
2005-06-24 14:00:00,7.36,7.36,7.33,7.33,210400.0,4.6432,4.6432,4.6243,4.6243,210400.0
2005-06-24 14:10:00,7.33,7.33,7.3,7.31,211200.0,4.6243,4.6243,4.6054,4.6117,211200.0
2005-06-24 14:20:00,7.31,7.31,7.29,7.31,200800.0,4.6117,4.6117,4.599,4.6117,200800.0
2005-06-24 14:30:00,7.31,7.34,7.31,7.33,225600.0,4.6117,4.6306,4.6117,4.6243,225600.0
2005-06-24 14:40:00,7.33,7.34,7.33,7.33,80000.0,4.6243,4.6306,4.6243,4.6243,80000.0
2005-06-24 14:50:00,7.34,7.35,7.33,7.35,337600.0,4.6306,4.6369,4.6243,4.6369,337600.0
2005-06-24 15:00:00,7.35,7.35,7.31,7.31,163200.0,4.6369,4.6369,4.6117,4.6117,163200.0
2005-06-24 15:10:00,7.31,7.32,7.3,7.32,355200.0,4.6117,4.618,4.6054,4.618,355200.0
2005-06-24 15:20:00,7.32,7.37,7.31,7.36,215200.0,4.618,4.6495,4.6117,4.6432,215200.0
2005-06-24 15:30:00,7.36,7.39,7.36,7.38,219200.0,4.6432,4.6621,4.6432,4.6558,219200.0
2005-06-24 15:40:00,7.38,7.4,7.38,7.39,128800.0,4.6558,4.6684,4.6558,4.6621,128800.0
2005-06-24 15:50:00,7.39,7.39,7.37,7.38,242400.0,4.6621,4.6621,4.6495,4.6558,242400.0
2005-06-27 09:30:00,7.39,7.4,7.34,7.4,156000.0,4.6621,4.6684,4.6306,4.6684,156000.0
2005-06-27 09:40:00,7.4,7.44,7.38,7.41,133600.0,4.6684,4.6937,4.6558,4.6748,133600.0
2005-06-27 09:50:00,7.41,7.44,7.4,7.44,207200.0,4.6748,4.6937,4.6684,4.6937,207200.0
2005-06-27 10:00:00,7.44,7.44,7.43,7.43,44800.0,4.6937,4.6937,4.6874,4.6874,44800.0
2005-06-27 10:10:00,7.43,7.48,7.43,7.48,84000.0,4.6874,4.7189,4.6874,4.7189,84000.0
2005-06-27 10:20:00,7.48,7.48,7.45,7.47,63200.0,4.7189,4.7189,4.7,4.7126,63200.0
2005-06-27 10:30:00,7.47,7.47,7.44,7.45,105600.0,4.7126,4.7126,4.6937,4.7,105600.0
2005-06-27 10:40:00,7.45,7.48,7.44,7.46,190400.0,4.7,4.7189,4.6937,4.7063,190400.0
2005-06-27 10:50:00,7.45,7.45,7.42,7.43,63200.0,4.7,4.7,4.6811,4.6874,63200.0
2005-06-27 11:00:00,7.43,7.46,7.43,7.46,48000.0,4.6874,4.7063,4.6874,4.7063,48000.0
2005-06-27 11:10:00,7.46,7.46,7.43,7.46,64800.0,4.7063,4.7063,4.6874,4.7063,64800.0
2005-06-27 11:20:00,7.47,7.47,7.45,7.46,41600.0,4.7126,4.7126,4.7,4.7063,41600.0
2005-06-27 11:30:00,7.46,7.46,7.45,7.45,43200.0,4.7063,4.7063,4.7,4.7,43200.0
2005-06-27 11:40:00,7.45,7.46,7.45,7.46,98400.0,4.7,4.7063,4.7,4.7063,98400.0
2005-06-27 11:50:00,7.46,7.46,7.46,7.46,36800.0,4.7063,4.7063,4.7063,4.7063,36800.0
2005-06-27 12:00:00,7.46,7.47,7.46,7.47,37600.0,4.7063,4.7126,4.7063,4.7126,37600.0
2005-06-27 12:10:00,7.47,7.48,7.47,7.48,48800.0,4.7126,4.7189,4.7126,4.7189,48800.0
2005-06-27 12:20:00,7.47,7.48,7.46,7.46,80800.0,4.7126,4.7189,4.7063,4.7063,80800.0
2005-06-27 12:30:00,7.46,7.46,7.46,7.46,28000.0,4.7063,4.7063,4.7063,4.7063,28000.0
2005-06-27 12:40:00,7.46,7.46,7.44,7.44,28000.0,4.7063,4.7063,4.6937,4.6937,28000.0
2005-06-27 12:50:00,7.44,7.45,7.43,7.44,43200.0,4.6937,4.7,4.6874,4.6937,43200.0
2005-06-27 13:00:00,7.44,7.45,7.44,7.45,37600.0,4.6937,4.7,4.6937,4.7,37600.0
2005-06-27 13:10:00,7.45,7.46,7.45,7.45,24800.0,4.7,4.7063,4.7,4.7,24800.0
2005-06-27 13:20:00,7.45,7.46,7.45,7.46,46400.0,4.7,4.7063,4.7,4.7063,46400.0
2005-06-27 13:30:00,7.46,7.46,7.43,7.44,40800.0,4.7063,4.7063,4.6874,4.6937,40800.0
2005-06-27 13:40:00,7.44,7.44,7.41,7.42,70400.0,4.6937,4.6937,4.6748,4.6811,70400.0
2005-06-27 13:50:00,7.42,7.42,7.4,7.4,69600.0,4.6811,4.6811,4.6684,4.6684,69600.0
2005-06-27 14:00:00,7.4,7.41,7.38,7.4,99200.0,4.6684,4.6748,4.6558,4.6684,99200.0
2005-06-27 14:10:00,7.4,7.41,7.4,7.4,57600.0,4.6684,4.6748,4.6684,4.6684,57600.0
2005-06-27 14:20:00,7.4,7.41,7.38,7.39,90400.0,4.6684,4.6748,4.6558,4.6621,90400.0
2005-06-27 14:30:00,7.38,7.41,7.38,7.4,100800.0,4.6558,4.6748,4.6558,4.6684,100800.0
2005-06-27 14:40:00,7.4,7.43,7.39,7.43,68800.0,4.6684,4.6874,4.6621,4.6874,68800.0
2005-06-27 14:50:00,7.43,7.44,7.41,7.41,101600.0,4.6874,4.6937,4.6748,4.6748,101600.0
2005-06-27 15:00:00,7.41,7.43,7.39,7.42,93600.0,4.6748,4.6874,4.6621,4.6811,93600.0
2005-06-27 15:10:00,7.43,7.43,7.41,7.43,117600.0,4.6874,4.6874,4.6748,4.6874,117600.0
2005-06-27 15:20:00,7.43,7.43,7.42,7.42,103200.0,4.6874,4.6874,4.6811,4.6811,103200.0
2005-06-27 15:30:00,7.42,7.43,7.41,7.43,109600.0,4.6811,4.6874,4.6748,4.6874,109600.0
2005-06-27 15:40:00,7.42,7.43,7.41,7.43,105600.0,4.6811,4.6874,4.6748,4.6874,105600.0
2005-06-27 15:50:00,7.43,7.43,7.4,7.42,259200.0,4.6874,4.6874,4.6684,4.6811,259200.0
2005-06-28 09:30:00,7.43,7.44,7.41,7.42,108000.0,4.6874,4.6937,4.6748,4.6811,108000.0
2005-06-28 09:40:00,7.43,7.48,7.43,7.48,72000.0,4.6874,4.7189,4.6874,4.7189,72000.0
2005-06-28 09:50:00,7.48,7.52,7.48,7.52,48800.0,4.7189,4.7441,4.7189,4.7441,48800.0
2005-06-28 10:00:00,7.52,7.53,7.51,7.52,60000.0,4.7441,4.7505,4.7378,4.7441,60000.0
2005-06-28 10:10:00,7.52,7.54,7.52,7.54,70400.0,4.7441,4.7568,4.7441,4.7568,70400.0
2005-06-28 10:20:00,7.54,7.55,7.53,7.54,106400.0,4.7568,4.7631,4.7505,4.7568,106400.0
2005-06-28 10:30:00,7.54,7.56,7.54,7.55,56800.0,4.7568,4.7694,4.7568,4.7631,56800.0
2005-06-28 10:40:00,7.55,7.57,7.54,7.57,98400.0,4.7631,4.7757,4.7568,4.7757,98400.0
2005-06-28 10:50:00,7.57,7.57,7.53,7.56,56000.0,4.7757,4.7757,4.7505,4.7694,56000.0
2005-06-28 11:00:00,7.57,7.58,7.56,7.58,59200.0,4.7757,4.782,4.7694,4.782,59200.0
2005-06-28 11:10:00,7.58,7.58,7.56,7.56,36000.0,4.782,4.782,4.7694,4.7694,36000.0
2005-06-28 11:20:00,7.56,7.57,7.56,7.56,27200.0,4.7694,4.7757,4.7694,4.7694,27200.0
2005-06-28 11:30:00,7.56,7.57,7.55,7.56,45600.0,4.7694,4.7757,4.7631,4.7694,45600.0
2005-06-28 11:40:00,7.56,7.58,7.53,7.54,62400.0,4.7694,4.782,4.7505,4.7568,62400.0
2005-06-28 11:50:00,7.54,7.54,7.53,7.53,48000.0,4.7568,4.7568,4.7505,4.7505,48000.0
2005-06-28 12:00:00,7.53,7.54,7.52,7.52,71200.0,4.7505,4.7568,4.7441,4.7441,71200.0
2005-06-28 12:10:00,7.53,7.53,7.51,7.52,90400.0,4.7505,4.7505,4.7378,4.7441,90400.0
2005-06-28 12:20:00,7.52,7.53,7.52,7.52,32800.0,4.7441,4.7505,4.7441,4.7441,32800.0
2005-06-28 12:30:00,7.51,7.52,7.5,7.52,46400.0,4.7378,4.7441,4.7315,4.7441,46400.0
2005-06-28 12:40:00,7.52,7.53,7.51,7.53,57600.0,4.7441,4.7505,4.7378,4.7505,57600.0
2005-06-28 12:50:00,7.52,7.52,7.52,7.52,21600.0,4.7441,4.7441,4.7441,4.7441,21600.0
2005-06-28 13:00:00,7.51,7.53,7.51,7.53,48800.0,4.7378,4.7505,4.7378,4.7505,48800.0
2005-06-28 13:10:00,7.53,7.54,7.53,7.54,26400.0,4.7505,4.7568,4.7505,4.7568,26400.0
2005-06-28 13:20:00,7.54,7.54,7.53,7.53,58400.0,4.7568,4.7568,4.7505,4.7505,58400.0
2005-06-28 13:30:00,7.53,7.54,7.53,7.53,46400.0,4.7505,4.7568,4.7505,4.7505,46400.0
2005-06-28 13:40:00,7.53,7.53,7.53,7.53,14400.0,4.7505,4.7505,4.7505,4.7505,14400.0
2005-06-28 13:50:00,7.53,7.53,7.52,7.53,91200.0,4.7505,4.7505,4.7441,4.7505,91200.0
2005-06-28 14:00:00,7.53,7.53,7.52,7.53,66400.0,4.7505,4.7505,4.7441,4.7505,66400.0
2005-06-28 14:10:00,7.53,7.53,7.53,7.53,76000.0,4.7505,4.7505,4.7505,4.7505,76000.0
2005-06-28 14:20:00,7.53,7.53,7.52,7.53,36800.0,4.7505,4.7505,4.7441,4.7505,36800.0
2005-06-28 14:30:00,7.54,7.54,7.53,7.54,48800.0,4.7568,4.7568,4.7505,4.7568,48800.0
2005-06-28 14:40:00,7.54,7.55,7.53,7.54,108000.0,4.7568,4.7631,4.7505,4.7568,108000.0
2005-06-28 14:50:00,7.54,7.54,7.52,7.53,45600.0,4.7568,4.7568,4.7441,4.7505,45600.0
2005-06-28 15:00:00,7.53,7.54,7.52,7.54,87200.0,4.7505,4.7568,4.7441,4.7568,87200.0
2005-06-28 15:10:00,7.54,7.55,7.53,7.54,112000.0,4.7568,4.7631,4.7505,4.7568,112000.0
2005-06-28 15:20:00,7.54,7.55,7.54,7.55,56000.0,4.7568,4.7631,4.7568,4.7631,56000.0
2005-06-28 15:30:00,7.55,7.55,7.53,7.54,83200.0,4.7631,4.7631,4.7505,4.7568,83200.0
2005-06-28 15:40:00,7.54,7.54,7.52,7.53,190400.0,4.7568,4.7568,4.7441,4.7505,190400.0
2005-06-28 15:50:00,7.53,7.54,7.53,7.53,283200.0,4.7505,4.7568,4.7505,4.7505,283200.0
2005-06-29 09:30:00,7.53,7.55,7.5,7.52,125600.0,4.7505,4.7631,4.7315,4.7441,125600.0
2005-06-29 09:40:00,7.52,7.54,7.51,7.53,39200.0,4.7441,4.7568,4.7378,4.7505,39200.0
2005-06-29 09:50:00,7.53,7.53,7.5,7.51,46400.0,4.7505,4.7505,4.7315,4.7378,46400.0
2005-06-29 10:00:00,7.51,7.52,7.46,7.51,109600.0,4.7378,4.7441,4.7063,4.7378,109600.0
2005-06-29 10:10:00,7.51,7.52,7.5,7.51,50400.0,4.7378,4.7441,4.7315,4.7378,50400.0
2005-06-29 10:20:00,7.51,7.53,7.51,7.53,34400.0,4.7378,4.7505,4.7378,4.7505,34400.0
2005-06-29 10:30:00,7.53,7.56,7.52,7.53,79200.0,4.7505,4.7694,4.7441,4.7505,79200.0
2005-06-29 10:40:00,7.54,7.54,7.53,7.54,33600.0,4.7568,4.7568,4.7505,4.7568,33600.0
2005-06-29 10:50:00,7.54,7.55,7.51,7.51,138400.0,4.7568,4.7631,4.7378,4.7378,138400.0
2005-06-29 11:00:00,7.51,7.52,7.5,7.52,129600.0,4.7378,4.7441,4.7315,4.7441,129600.0
2005-06-29 11:10:00,7.51,7.51,7.5,7.51,16800.0,4.7378,4.7378,4.7315,4.7378,16800.0
2005-06-29 11:20:00,7.51,7.52,7.51,7.51,8800.0,4.7378,4.7441,4.7378,4.7378,8800.0
2005-06-29 11:30:00,7.51,7.53,7.51,7.53,85600.0,4.7378,4.7505,4.7378,4.7505,85600.0
2005-06-29 11:40:00,7.53,7.54,7.53,7.54,17600.0,4.7505,4.7568,4.7505,4.7568,17600.0
2005-06-29 11:50:00,7.53,7.55,7.53,7.53,16800.0,4.7505,4.7631,4.7505,4.7505,16800.0
2005-06-29 12:00:00,7.53,7.53,7.52,7.53,12800.0,4.7505,4.7505,4.7441,4.7505,12800.0
2005-06-29 12:10:00,7.52,7.53,7.52,7.53,8000.0,4.7441,4.7505,4.7441,4.7505,8000.0
2005-06-29 12:20:00,7.52,7.53,7.52,7.53,38400.0,4.7441,4.7505,4.7441,4.7505,38400.0
2005-06-29 12:30:00,7.52,7.52,7.52,7.52,8800.0,4.7441,4.7441,4.7441,4.7441,8800.0
2005-06-29 12:40:00,7.52,7.53,7.52,7.52,12800.0,4.7441,4.7505,4.7441,4.7441,12800.0
2005-06-29 12:50:00,7.52,7.52,7.51,7.51,15200.0,4.7441,4.7441,4.7378,4.7378,15200.0
2005-06-29 13:00:00,7.51,7.51,7.5,7.5,24000.0,4.7378,4.7378,4.7315,4.7315,24000.0
2005-06-29 13:10:00,7.5,7.51,7.5,7.51,7200.0,4.7315,4.7378,4.7315,4.7378,7200.0
2005-06-29 13:20:00,7.51,7.51,7.51,7.51,19200.0,4.7378,4.7378,4.7378,4.7378,19200.0
2005-06-29 13:30:00,7.51,7.52,7.51,7.51,24800.0,4.7378,4.7441,4.7378,4.7378,24800.0
2005-06-29 13:40:00,7.51,7.51,7.5,7.5,13600.0,4.7378,4.7378,4.7315,4.7315,13600.0
2005-06-29 13:50:00,7.5,7.51,7.5,7.5,24800.0,4.7315,4.7378,4.7315,4.7315,24800.0
2005-06-29 14:00:00,7.5,7.53,7.5,7.53,44000.0,4.7315,4.7505,4.7315,4.7505,44000.0
2005-06-29 14:10:00,7.52,7.53,7.52,7.52,24000.0,4.7441,4.7505,4.7441,4.7441,24000.0
2005-06-29 14:20:00,7.53,7.53,7.52,7.53,20000.0,4.7505,4.7505,4.7441,4.7505,20000.0
2005-06-29 14:30:00,7.53,7.55,7.53,7.55,22400.0,4.7505,4.7631,4.7505,4.7631,22400.0
2005-06-29 14:40:00,7.55,7.56,7.55,7.56,89600.0,4.7631,4.7694,4.7631,4.7694,89600.0
2005-06-29 14:50:00,7.56,7.56,7.53,7.54,102400.0,4.7694,4.7694,4.7505,4.7568,102400.0
2005-06-29 15:00:00,7.54,7.55,7.53,7.54,54400.0,4.7568,4.7631,4.7505,4.7568,54400.0
2005-06-29 15:10:00,7.55,7.55,7.53,7.54,36000.0,4.7631,4.7631,4.7505,4.7568,36000.0
2005-06-29 15:20:00,7.54,7.54,7.52,7.52,48800.0,4.7568,4.7568,4.7441,4.7441,48800.0
2005-06-29 15:30:00,7.52,7.54,7.52,7.54,28000.0,4.7441,4.7568,4.7441,4.7568,28000.0
2005-06-29 15:40:00,7.54,7.56,7.53,7.55,32800.0,4.7568,4.7694,4.7505,4.7631,32800.0
2005-06-29 15:50:00,7.55,7.55,7.53,7.53,105600.0,4.7631,4.7631,4.7505,4.7505,105600.0
2005-06-30 09:30:00,7.56,7.64,7.56,7.6,114400.0,4.7694,4.8199,4.7694,4.7946,114400.0
2005-06-30 09:40:00,7.6,7.63,7.6,7.61,172000.0,4.7946,4.8135,4.7946,4.8009,172000.0
2005-06-30 09:50:00,7.61,7.64,7.61,7.64,108800.0,4.8009,4.8199,4.8009,4.8199,108800.0
2005-06-30 10:00:00,7.63,7.64,7.62,7.63,71200.0,4.8135,4.8199,4.8072,4.8135,71200.0
2005-06-30 10:10:00,7.63,7.63,7.61,7.62,60000.0,4.8135,4.8135,4.8009,4.8072,60000.0
2005-06-30 10:20:00,7.62,7.63,7.62,7.63,54400.0,4.8072,4.8135,4.8072,4.8135,54400.0
2005-06-30 10:30:00,7.62,7.63,7.61,7.62,40800.0,4.8072,4.8135,4.8009,4.8072,40800.0
2005-06-30 10:40:00,7.62,7.62,7.61,7.62,83200.0,4.8072,4.8072,4.8009,4.8072,83200.0
2005-06-30 10:50:00,7.62,7.62,7.61,7.62,128000.0,4.8072,4.8072,4.8009,4.8072,128000.0
2005-06-30 11:00:00,7.62,7.62,7.61,7.61,124000.0,4.8072,4.8072,4.8009,4.8009,124000.0
2005-06-30 11:10:00,7.61,7.63,7.61,7.63,72800.0,4.8009,4.8135,4.8009,4.8135,72800.0
2005-06-30 11:20:00,7.63,7.63,7.62,7.63,76800.0,4.8135,4.8135,4.8072,4.8135,76800.0
2005-06-30 11:30:00,7.63,7.64,7.62,7.63,61600.0,4.8135,4.8199,4.8072,4.8135,61600.0
2005-06-30 11:40:00,7.63,7.64,7.62,7.62,104800.0,4.8135,4.8199,4.8072,4.8072,104800.0
2005-06-30 11:50:00,7.62,7.63,7.62,7.63,84800.0,4.8072,4.8135,4.8072,4.8135,84800.0
2005-06-30 12:00:00,7.63,7.63,7.62,7.63,44800.0,4.8135,4.8135,4.8072,4.8135,44800.0
2005-06-30 12:10:00,7.63,7.63,7.62,7.63,52000.0,4.8135,4.8135,4.8072,4.8135,52000.0
2005-06-30 12:20:00,7.63,7.63,7.63,7.63,22400.0,4.8135,4.8135,4.8135,4.8135,22400.0
2005-06-30 12:30:00,7.63,7.63,7.63,7.63,34400.0,4.8135,4.8135,4.8135,4.8135,34400.0
2005-06-30 12:40:00,7.63,7.64,7.62,7.64,105600.0,4.8135,4.8199,4.8072,4.8199,105600.0
2005-06-30 12:50:00,7.63,7.63,7.62,7.63,30400.0,4.8135,4.8135,4.8072,4.8135,30400.0
2005-06-30 13:00:00,7.64,7.64,7.63,7.64,50400.0,4.8199,4.8199,4.8135,4.8199,50400.0
2005-06-30 13:10:00,7.64,7.64,7.64,7.64,68800.0,4.8199,4.8199,4.8199,4.8199,68800.0
2005-06-30 13:20:00,7.64,7.64,7.64,7.64,16800.0,4.8199,4.8199,4.8199,4.8199,16800.0
2005-06-30 13:30:00,7.64,7.64,7.63,7.64,48800.0,4.8199,4.8199,4.8135,4.8199,48800.0
2005-06-30 13:40:00,7.64,7.65,7.64,7.64,99200.0,4.8199,4.8262,4.8199,4.8199,99200.0
2005-06-30 13:50:00,7.64,7.67,7.64,7.67,144800.0,4.8199,4.8388,4.8199,4.8388,144800.0
2005-06-30 14:00:00,7.68,7.68,7.67,7.68,105600.0,4.8451,4.8451,4.8388,4.8451,105600.0
2005-06-30 14:10:00,7.68,7.71,7.67,7.69,190400.0,4.8451,4.864,4.8388,4.8514,190400.0
2005-06-30 14:20:00,7.69,7.69,7.65,7.68,232800.0,4.8514,4.8514,4.8262,4.8451,232800.0
2005-06-30 14:30:00,7.68,7.68,7.64,7.65,311200.0,4.8451,4.8451,4.8199,4.8262,311200.0
2005-06-30 14:40:00,7.65,7.67,7.65,7.67,284000.0,4.8262,4.8388,4.8262,4.8388,284000.0
2005-06-30 14:50:00,7.67,7.72,7.67,7.7,354400.0,4.8388,4.8703,4.8388,4.8577,354400.0
2005-06-30 15:00:00,7.69,7.71,7.68,7.69,451200.0,4.8514,4.864,4.8451,4.8514,451200.0
2005-06-30 15:10:00,7.69,7.72,7.69,7.71,432800.0,4.8514,4.8703,4.8514,4.864,432800.0
2005-06-30 15:20:00,7.7,7.71,7.69,7.7,308800.0,4.8577,4.864,4.8514,4.8577,308800.0
2005-06-30 15:30:00,7.7,7.7,7.69,7.7,301600.0,4.8577,4.8577,4.8514,4.8577,301600.0
2005-06-30 15:40:00,7.7,7.7,7.67,7.68,296000.0,4.8577,4.8577,4.8388,4.8451,296000.0
2005-06-30 15:50:00,7.68,7.69,7.66,7.66,793600.0,4.8451,4.8514,4.8325,4.8325,793600.0
2005-07-01 09:30:00,7.64,7.7,7.63,7.7,162400.0,4.8199,4.8577,4.8135,4.8577,162400.0
2005-07-01 09:40:00,7.7,7.72,7.67,7.68,80800.0,4.8577,4.8703,4.8388,4.8451,80800.0
2005-07-01 09:50:00,7.68,7.68,7.65,7.65,78400.0,4.8451,4.8451,4.8262,4.8262,78400.0
2005-07-01 10:00:00,7.66,7.68,7.65,7.68,239200.0,4.8325,4.8451,4.8262,4.8451,239200.0
2005-07-01 10:10:00,7.67,7.67,7.62,7.64,239200.0,4.8388,4.8388,4.8072,4.8199,239200.0
2005-07-01 10:20:00,7.63,7.65,7.61,7.65,58400.0,4.8135,4.8262,4.8009,4.8262,58400.0
2005-07-01 10:30:00,7.65,7.66,7.63,7.64,83200.0,4.8262,4.8325,4.8135,4.8199,83200.0
2005-07-01 10:40:00,7.64,7.64,7.6,7.6,85600.0,4.8199,4.8199,4.7946,4.7946,85600.0
2005-07-01 10:50:00,7.6,7.66,7.6,7.61,66400.0,4.7946,4.8325,4.7946,4.8009,66400.0
2005-07-01 11:00:00,7.61,7.63,7.61,7.62,64000.0,4.8009,4.8135,4.8009,4.8072,64000.0
2005-07-01 11:10:00,7.63,7.68,7.62,7.67,68800.0,4.8135,4.8451,4.8072,4.8388,68800.0
2005-07-01 11:20:00,7.67,7.68,7.66,7.67,136800.0,4.8388,4.8451,4.8325,4.8388,136800.0
2005-07-01 11:30:00,7.67,7.69,7.66,7.67,378400.0,4.8388,4.8514,4.8325,4.8388,378400.0
2005-07-01 11:40:00,7.67,7.69,7.66,7.68,303200.0,4.8388,4.8514,4.8325,4.8451,303200.0
2005-07-01 11:50:00,7.68,7.68,7.66,7.66,66400.0,4.8451,4.8451,4.8325,4.8325,66400.0
2005-07-01 12:00:00,7.66,7.7,7.65,7.68,96000.0,4.8325,4.8577,4.8262,4.8451,96000.0
2005-07-01 12:10:00,7.69,7.7,7.68,7.7,94400.0,4.8514,4.8577,4.8451,4.8577,94400.0
2005-07-01 12:20:00,7.7,7.7,7.68,7.69,30400.0,4.8577,4.8577,4.8451,4.8514,30400.0
2005-07-01 12:30:00,7.68,7.68,7.66,7.67,52800.0,4.8451,4.8451,4.8325,4.8388,52800.0
2005-07-01 12:40:00,7.68,7.68,7.67,7.68,23200.0,4.8451,4.8451,4.8388,4.8451,23200.0
2005-07-01 12:50:00,7.67,7.68,7.67,7.67,36800.0,4.8388,4.8451,4.8388,4.8388,36800.0
2005-07-01 13:00:00,7.66,7.67,7.66,7.66,38400.0,4.8325,4.8388,4.8325,4.8325,38400.0
2005-07-01 13:10:00,7.66,7.66,7.64,7.64,44800.0,4.8325,4.8325,4.8199,4.8199,44800.0
2005-07-01 13:20:00,7.64,7.68,7.64,7.68,80000.0,4.8199,4.8451,4.8199,4.8451,80000.0
2005-07-01 13:30:00,7.68,7.68,7.65,7.65,31200.0,4.8451,4.8451,4.8262,4.8262,31200.0
2005-07-01 13:40:00,7.65,7.66,7.65,7.66,20800.0,4.8262,4.8325,4.8262,4.8325,20800.0
2005-07-01 13:50:00,7.65,7.66,7.65,7.65,35200.0,4.8262,4.8325,4.8262,4.8262,35200.0
2005-07-01 14:00:00,7.66,7.66,7.65,7.65,44800.0,4.8325,4.8325,4.8262,4.8262,44800.0
2005-07-01 14:10:00,7.65,7.66,7.64,7.65,48800.0,4.8262,4.8325,4.8199,4.8262,48800.0
2005-07-01 14:20:00,7.64,7.64,7.63,7.63,40800.0,4.8199,4.8199,4.8135,4.8135,40800.0
2005-07-01 14:30:00,7.64,7.65,7.63,7.65,50400.0,4.8199,4.8262,4.8135,4.8262,50400.0
2005-07-01 14:40:00,7.65,7.67,7.65,7.67,40800.0,4.8262,4.8388,4.8262,4.8388,40800.0
2005-07-01 14:50:00,7.67,7.68,7.67,7.68,53600.0,4.8388,4.8451,4.8388,4.8451,53600.0
2005-07-01 15:00:00,7.68,7.68,7.66,7.67,62400.0,4.8451,4.8451,4.8325,4.8388,62400.0
2005-07-01 15:10:00,7.67,7.68,7.66,7.68,59200.0,4.8388,4.8451,4.8325,4.8451,59200.0
2005-07-01 15:20:00,7.68,7.68,7.66,7.66,53600.0,4.8451,4.8451,4.8325,4.8325,53600.0
2005-07-01 15:30:00,7.66,7.67,7.65,7.65,47200.0,4.8325,4.8388,4.8262,4.8262,47200.0
2005-07-01 15:40:00,7.65,7.67,7.65,7.66,42400.0,4.8262,4.8388,4.8262,4.8325,42400.0
2005-07-01 15:50:00,7.66,7.68,7.66,7.67,122400.0,4.8325,4.8451,4.8325,4.8388,122400.0
2005-07-05 09:30:00,7.7,7.7,7.6,7.66,128800.0,4.8577,4.8577,4.7946,4.8325,128800.0
2005-07-05 09:40:00,7.66,7.66,7.63,7.65,62400.0,4.8325,4.8325,4.8135,4.8262,62400.0
2005-07-05 09:50:00,7.65,7.67,7.65,7.67,123200.0,4.8262,4.8388,4.8262,4.8388,123200.0
2005-07-05 10:00:00,7.67,7.68,7.64,7.67,180000.0,4.8388,4.8451,4.8199,4.8388,180000.0
2005-07-05 10:10:00,7.68,7.71,7.66,7.71,96800.0,4.8451,4.864,4.8325,4.864,96800.0
2005-07-05 10:20:00,7.7,7.7,7.67,7.68,217600.0,4.8577,4.8577,4.8388,4.8451,217600.0
2005-07-05 10:30:00,7.68,7.73,7.68,7.73,191200.0,4.8451,4.8766,4.8451,4.8766,191200.0
2005-07-05 10:40:00,7.73,7.76,7.73,7.76,77600.0,4.8766,4.8956,4.8766,4.8956,77600.0
2005-07-05 10:50:00,7.76,7.77,7.75,7.76,131200.0,4.8956,4.9019,4.8892,4.8956,131200.0
2005-07-05 11:00:00,7.77,7.77,7.73,7.74,117600.0,4.9019,4.9019,4.8766,4.8829,117600.0
2005-07-05 11:10:00,7.74,7.75,7.74,7.74,29600.0,4.8829,4.8892,4.8829,4.8829,29600.0
2005-07-05 11:20:00,7.75,7.77,7.74,7.77,58400.0,4.8892,4.9019,4.8829,4.9019,58400.0
2005-07-05 11:30:00,7.77,7.78,7.76,7.76,34400.0,4.9019,4.9082,4.8956,4.8956,34400.0
2005-07-05 11:40:00,7.76,7.78,7.75,7.76,58400.0,4.8956,4.9082,4.8892,4.8956,58400.0
2005-07-05 11:50:00,7.76,7.76,7.74,7.75,172000.0,4.8956,4.8956,4.8829,4.8892,172000.0
2005-07-05 12:00:00,7.75,7.77,7.75,7.77,60000.0,4.8892,4.9019,4.8892,4.9019,60000.0
2005-07-05 12:10:00,7.77,7.78,7.75,7.76,62400.0,4.9019,4.9082,4.8892,4.8956,62400.0
2005-07-05 12:20:00,7.76,7.81,7.76,7.81,181600.0,4.8956,4.9271,4.8956,4.9271,181600.0
2005-07-05 12:30:00,7.81,7.83,7.81,7.82,92800.0,4.9271,4.9397,4.9271,4.9334,92800.0
2005-07-05 12:40:00,7.82,7.84,7.81,7.84,108000.0,4.9334,4.946,4.9271,4.946,108000.0
2005-07-05 12:50:00,7.84,7.84,7.8,7.8,36000.0,4.946,4.946,4.9208,4.9208,36000.0
2005-07-05 13:00:00,7.81,7.82,7.81,7.81,124000.0,4.9271,4.9334,4.9271,4.9271,124000.0
2005-07-05 13:10:00,7.81,7.83,7.81,7.83,74400.0,4.9271,4.9397,4.9271,4.9397,74400.0
2005-07-05 13:20:00,7.83,7.83,7.8,7.82,126400.0,4.9397,4.9397,4.9208,4.9334,126400.0
2005-07-05 13:30:00,7.82,7.82,7.8,7.81,26400.0,4.9334,4.9334,4.9208,4.9271,26400.0
2005-07-05 13:40:00,7.81,7.83,7.81,7.82,85600.0,4.9271,4.9397,4.9271,4.9334,85600.0
2005-07-05 13:50:00,7.82,7.82,7.8,7.8,63200.0,4.9334,4.9334,4.9208,4.9208,63200.0
2005-07-05 14:00:00,7.81,7.82,7.81,7.82,100800.0,4.9271,4.9334,4.9271,4.9334,100800.0
2005-07-05 14:10:00,7.82,7.82,7.8,7.81,43200.0,4.9334,4.9334,4.9208,4.9271,43200.0
2005-07-05 14:20:00,7.81,7.82,7.8,7.81,116800.0,4.9271,4.9334,4.9208,4.9271,116800.0
2005-07-05 14:30:00,7.81,7.82,7.81,7.81,113600.0,4.9271,4.9334,4.9271,4.9271,113600.0
2005-07-05 14:40:00,7.81,7.82,7.81,7.81,76800.0,4.9271,4.9334,4.9271,4.9271,76800.0
2005-07-05 14:50:00,7.81,7.82,7.8,7.81,110400.0,4.9271,4.9334,4.9208,4.9271,110400.0
2005-07-05 15:00:00,7.8,7.82,7.8,7.8,189600.0,4.9208,4.9334,4.9208,4.9208,189600.0
2005-07-05 15:10:00,7.8,7.8,7.79,7.79,106400.0,4.9208,4.9208,4.9145,4.9145,106400.0
2005-07-05 15:20:00,7.8,7.83,7.79,7.81,138400.0,4.9208,4.9397,4.9145,4.9271,138400.0
2005-07-05 15:30:00,7.81,7.83,7.81,7.82,168800.0,4.9271,4.9397,4.9271,4.9334,168800.0
2005-07-05 15:40:00,7.82,7.84,7.81,7.83,209600.0,4.9334,4.946,4.9271,4.9397,209600.0
2005-07-05 15:50:00,7.82,7.83,7.8,7.8,376000.0,4.9334,4.9397,4.9208,4.9208,376000.0
2005-07-06 09:30:00,7.6,7.6,7.51,7.53,806400.0,4.7946,4.7946,4.7378,4.7505,806400.0
2005-07-06 09:40:00,7.53,7.58,7.53,7.57,357600.0,4.7505,4.782,4.7505,4.7757,357600.0
2005-07-06 09:50:00,7.57,7.58,7.55,7.56,212000.0,4.7757,4.782,4.7631,4.7694,212000.0
2005-07-06 10:00:00,7.56,7.57,7.56,7.56,223200.0,4.7694,4.7757,4.7694,4.7694,223200.0
2005-07-06 10:10:00,7.56,7.56,7.53,7.53,234400.0,4.7694,4.7694,4.7505,4.7505,234400.0
2005-07-06 10:20:00,7.53,7.55,7.52,7.54,277600.0,4.7505,4.7631,4.7441,4.7568,277600.0
2005-07-06 10:30:00,7.54,7.54,7.53,7.54,173600.0,4.7568,4.7568,4.7505,4.7568,173600.0
2005-07-06 10:40:00,7.54,7.58,7.54,7.54,147200.0,4.7568,4.782,4.7568,4.7568,147200.0
2005-07-06 10:50:00,7.55,7.56,7.55,7.56,136800.0,4.7631,4.7694,4.7631,4.7694,136800.0
2005-07-06 11:00:00,7.56,7.56,7.55,7.56,92000.0,4.7694,4.7694,4.7631,4.7694,92000.0
2005-07-06 11:10:00,7.56,7.56,7.55,7.55,112000.0,4.7694,4.7694,4.7631,4.7631,112000.0
2005-07-06 11:20:00,7.55,7.55,7.54,7.54,127200.0,4.7631,4.7631,4.7568,4.7568,127200.0
2005-07-06 11:30:00,7.55,7.55,7.54,7.54,111200.0,4.7631,4.7631,4.7568,4.7568,111200.0
2005-07-06 11:40:00,7.54,7.55,7.53,7.53,214400.0,4.7568,4.7631,4.7505,4.7505,214400.0
2005-07-06 11:50:00,7.53,7.54,7.51,7.51,63200.0,4.7505,4.7568,4.7378,4.7378,63200.0
2005-07-06 12:00:00,7.51,7.51,7.48,7.48,96800.0,4.7378,4.7378,4.7189,4.7189,96800.0
2005-07-06 12:10:00,7.48,7.48,7.47,7.48,61600.0,4.7189,4.7189,4.7126,4.7189,61600.0
2005-07-06 12:20:00,7.48,7.5,7.48,7.49,421600.0,4.7189,4.7315,4.7189,4.7252,421600.0
2005-07-06 12:30:00,7.48,7.51,7.48,7.51,97600.0,4.7189,4.7378,4.7189,4.7378,97600.0
2005-07-06 12:40:00,7.51,7.51,7.49,7.5,76000.0,4.7378,4.7378,4.7252,4.7315,76000.0
2005-07-06 12:50:00,7.5,7.5,7.5,7.5,34400.0,4.7315,4.7315,4.7315,4.7315,34400.0
2005-07-06 13:00:00,7.5,7.5,7.49,7.49,159200.0,4.7315,4.7315,4.7252,4.7252,159200.0
2005-07-06 13:10:00,7.5,7.54,7.49,7.52,116800.0,4.7315,4.7568,4.7252,4.7441,116800.0
2005-07-06 13:20:00,7.53,7.53,7.52,7.52,69600.0,4.7505,4.7505,4.7441,4.7441,69600.0
2005-07-06 13:30:00,7.53,7.54,7.53,7.53,51200.0,4.7505,4.7568,4.7505,4.7505,51200.0
2005-07-06 13:40:00,7.53,7.53,7.53,7.53,39200.0,4.7505,4.7505,4.7505,4.7505,39200.0
2005-07-06 13:50:00,7.53,7.53,7.52,7.53,113600.0,4.7505,4.7505,4.7441,4.7505,113600.0
2005-07-06 14:00:00,7.53,7.53,7.5,7.5,107200.0,4.7505,4.7505,4.7315,4.7315,107200.0
2005-07-06 14:10:00,7.5,7.51,7.5,7.5,77600.0,4.7315,4.7378,4.7315,4.7315,77600.0
2005-07-06 14:20:00,7.5,7.5,7.47,7.48,108800.0,4.7315,4.7315,4.7126,4.7189,108800.0
2005-07-06 14:30:00,7.47,7.47,7.44,7.45,159200.0,4.7126,4.7126,4.6937,4.7,159200.0
2005-07-06 14:40:00,7.44,7.46,7.43,7.46,118400.0,4.6937,4.7063,4.6874,4.7063,118400.0
2005-07-06 14:50:00,7.46,7.47,7.45,7.46,104800.0,4.7063,4.7126,4.7,4.7063,104800.0
2005-07-06 15:00:00,7.46,7.49,7.46,7.49,144000.0,4.7063,4.7252,4.7063,4.7252,144000.0
2005-07-06 15:10:00,7.49,7.51,7.49,7.5,160800.0,4.7252,4.7378,4.7252,4.7315,160800.0
2005-07-06 15:20:00,7.5,7.5,7.48,7.49,146400.0,4.7315,4.7315,4.7189,4.7252,146400.0
2005-07-06 15:30:00,7.49,7.49,7.47,7.49,243200.0,4.7252,4.7252,4.7126,4.7252,243200.0
2005-07-06 15:40:00,7.5,7.53,7.48,7.52,363200.0,4.7315,4.7505,4.7189,4.7441,363200.0
2005-07-06 15:50:00,7.52,7.55,7.52,7.54,578400.0,4.7441,4.7631,4.7441,4.7568,578400.0
2005-07-07 09:30:00,7.44,7.54,7.44,7.54,166400.0,4.6937,4.7568,4.6937,4.7568,166400.0
2005-07-07 09:40:00,7.55,7.55,7.49,7.51,159200.0,4.7631,4.7631,4.7252,4.7378,159200.0
2005-07-07 09:50:00,7.51,7.51,7.44,7.45,149600.0,4.7378,4.7378,4.6937,4.7,149600.0
2005-07-07 10:00:00,7.46,7.5,7.44,7.47,158400.0,4.7063,4.7315,4.6937,4.7126,158400.0
2005-07-07 10:10:00,7.47,7.51,7.45,7.49,354400.0,4.7126,4.7378,4.7,4.7252,354400.0
2005-07-07 10:20:00,7.49,7.49,7.44,7.47,164800.0,4.7252,4.7252,4.6937,4.7126,164800.0
2005-07-07 10:30:00,7.47,7.49,7.45,7.48,57600.0,4.7126,4.7252,4.7,4.7189,57600.0
2005-07-07 10:40:00,7.47,7.49,7.46,7.48,31200.0,4.7126,4.7252,4.7063,4.7189,31200.0
2005-07-07 10:50:00,7.48,7.49,7.46,7.47,61600.0,4.7189,4.7252,4.7063,4.7126,61600.0
2005-07-07 11:00:00,7.47,7.5,7.45,7.5,78400.0,4.7126,4.7315,4.7,4.7315,78400.0
2005-07-07 11:10:00,7.5,7.52,7.5,7.51,51200.0,4.7315,4.7441,4.7315,4.7378,51200.0
2005-07-07 11:20:00,7.52,7.53,7.51,7.52,29600.0,4.7441,4.7505,4.7378,4.7441,29600.0
2005-07-07 11:30:00,7.53,7.55,7.51,7.54,156800.0,4.7505,4.7631,4.7378,4.7568,156800.0
2005-07-07 11:40:00,7.54,7.57,7.54,7.55,127200.0,4.7568,4.7757,4.7568,4.7631,127200.0
2005-07-07 11:50:00,7.56,7.57,7.54,7.56,240800.0,4.7694,4.7757,4.7568,4.7694,240800.0
2005-07-07 12:00:00,7.56,7.57,7.55,7.56,134400.0,4.7694,4.7757,4.7631,4.7694,134400.0
2005-07-07 12:10:00,7.56,7.59,7.56,7.58,126400.0,4.7694,4.7883,4.7694,4.782,126400.0
2005-07-07 12:20:00,7.58,7.6,7.58,7.59,57600.0,4.782,4.7946,4.782,4.7883,57600.0
2005-07-07 12:30:00,7.59,7.6,7.58,7.58,51200.0,4.7883,4.7946,4.782,4.782,51200.0
2005-07-07 12:40:00,7.58,7.59,7.56,7.57,172800.0,4.782,4.7883,4.7694,4.7757,172800.0
2005-07-07 12:50:00,7.57,7.57,7.55,7.56,186400.0,4.7757,4.7757,4.7631,4.7694,186400.0
2005-07-07 13:00:00,7.56,7.58,7.56,7.58,37600.0,4.7694,4.782,4.7694,4.782,37600.0
2005-07-07 13:10:00,7.58,7.59,7.58,7.58,49600.0,4.782,4.7883,4.782,4.782,49600.0
2005-07-07 13:20:00,7.58,7.59,7.58,7.59,18400.0,4.782,4.7883,4.782,4.7883,18400.0
2005-07-07 13:30:00,7.59,7.61,7.59,7.61,112000.0,4.7883,4.8009,4.7883,4.8009,112000.0
2005-07-07 13:40:00,7.61,7.64,7.61,7.62,129600.0,4.8009,4.8199,4.8009,4.8072,129600.0
2005-07-07 13:50:00,7.62,7.62,7.62,7.62,29600.0,4.8072,4.8072,4.8072,4.8072,29600.0
2005-07-07 14:00:00,7.62,7.62,7.6,7.61,38400.0,4.8072,4.8072,4.7946,4.8009,38400.0
2005-07-07 14:10:00,7.61,7.61,7.59,7.61,54400.0,4.8009,4.8009,4.7883,4.8009,54400.0
2005-07-07 14:20:00,7.6,7.62,7.6,7.6,33600.0,4.7946,4.8072,4.7946,4.7946,33600.0
2005-07-07 14:30:00,7.6,7.6,7.58,7.58,56000.0,4.7946,4.7946,4.782,4.782,56000.0
2005-07-07 14:40:00,7.59,7.6,7.58,7.59,38400.0,4.7883,4.7946,4.782,4.7883,38400.0
2005-07-07 14:50:00,7.59,7.62,7.59,7.62,104000.0,4.7883,4.8072,4.7883,4.8072,104000.0
2005-07-07 15:00:00,7.62,7.64,7.61,7.61,128000.0,4.8072,4.8199,4.8009,4.8009,128000.0
2005-07-07 15:10:00,7.61,7.63,7.6,7.61,83200.0,4.8009,4.8135,4.7946,4.8009,83200.0
2005-07-07 15:20:00,7.61,7.63,7.59,7.6,109600.0,4.8009,4.8135,4.7883,4.7946,109600.0
2005-07-07 15:30:00,7.6,7.62,7.59,7.6,200000.0,4.7946,4.8072,4.7883,4.7946,200000.0
2005-07-07 15:40:00,7.59,7.6,7.58,7.59,107200.0,4.7883,4.7946,4.782,4.7883,107200.0
2005-07-07 15:50:00,7.59,7.6,7.58,7.59,216000.0,4.7883,4.7946,4.782,4.7883,216000.0
2005-07-08 09:30:00,7.57,7.61,7.52,7.53,76000.0,4.7757,4.8009,4.7441,4.7505,76000.0
2005-07-08 09:40:00,7.55,7.56,7.54,7.55,68800.0,4.7631,4.7694,4.7568,4.7631,68800.0
2005-07-08 09:50:00,7.55,7.58,7.53,7.57,104800.0,4.7631,4.782,4.7505,4.7757,104800.0
2005-07-08 10:00:00,7.57,7.59,7.56,7.59,80000.0,4.7757,4.7883,4.7694,4.7883,80000.0
2005-07-08 10:10:00,7.59,7.64,7.59,7.61,115200.0,4.7883,4.8199,4.7883,4.8009,115200.0
2005-07-08 10:20:00,7.62,7.63,7.61,7.63,62400.0,4.8072,4.8135,4.8009,4.8135,62400.0
2005-07-08 10:30:00,7.63,7.66,7.63,7.66,57600.0,4.8135,4.8325,4.8135,4.8325,57600.0
2005-07-08 10:40:00,7.65,7.66,7.64,7.66,37600.0,4.8262,4.8325,4.8199,4.8325,37600.0
2005-07-08 10:50:00,7.66,7.68,7.66,7.68,104800.0,4.8325,4.8451,4.8325,4.8451,104800.0
2005-07-08 11:00:00,7.68,7.68,7.63,7.65,105600.0,4.8451,4.8451,4.8135,4.8262,105600.0
2005-07-08 11:10:00,7.66,7.69,7.66,7.66,64800.0,4.8325,4.8514,4.8325,4.8325,64800.0
2005-07-08 11:20:00,7.67,7.69,7.65,7.67,352800.0,4.8388,4.8514,4.8262,4.8388,352800.0
2005-07-08 11:30:00,7.68,7.68,7.67,7.68,83200.0,4.8451,4.8451,4.8388,4.8451,83200.0
2005-07-08 11:40:00,7.68,7.69,7.68,7.69,18400.0,4.8451,4.8514,4.8451,4.8514,18400.0
2005-07-08 11:50:00,7.68,7.72,7.68,7.72,79200.0,4.8451,4.8703,4.8451,4.8703,79200.0
2005-07-08 12:00:00,7.72,7.75,7.72,7.75,115200.0,4.8703,4.8892,4.8703,4.8892,115200.0
2005-07-08 12:10:00,7.74,7.78,7.7,7.77,425600.0,4.8829,4.9082,4.8577,4.9019,425600.0
2005-07-08 12:20:00,7.77,7.77,7.75,7.76,80800.0,4.9019,4.9019,4.8892,4.8956,80800.0
2005-07-08 12:30:00,7.77,7.8,7.77,7.79,202400.0,4.9019,4.9208,4.9019,4.9145,202400.0
2005-07-08 12:40:00,7.78,7.81,7.78,7.8,162400.0,4.9082,4.9271,4.9082,4.9208,162400.0
2005-07-08 12:50:00,7.81,7.81,7.79,7.8,48800.0,4.9271,4.9271,4.9145,4.9208,48800.0
2005-07-08 13:00:00,7.8,7.81,7.78,7.79,79200.0,4.9208,4.9271,4.9082,4.9145,79200.0
2005-07-08 13:10:00,7.79,7.8,7.79,7.79,24000.0,4.9145,4.9208,4.9145,4.9145,24000.0
2005-07-08 13:20:00,7.79,7.8,7.78,7.79,63200.0,4.9145,4.9208,4.9082,4.9145,63200.0
2005-07-08 13:30:00,7.79,7.81,7.79,7.8,48800.0,4.9145,4.9271,4.9145,4.9208,48800.0
2005-07-08 13:40:00,7.8,7.82,7.79,7.8,135200.0,4.9208,4.9334,4.9145,4.9208,135200.0
2005-07-08 13:50:00,7.8,7.81,7.8,7.81,60800.0,4.9208,4.9271,4.9208,4.9271,60800.0
2005-07-08 14:00:00,7.81,7.83,7.81,7.82,100800.0,4.9271,4.9397,4.9271,4.9334,100800.0
2005-07-08 14:10:00,7.82,7.85,7.82,7.83,82400.0,4.9334,4.9523,4.9334,4.9397,82400.0
2005-07-08 14:20:00,7.83,7.85,7.83,7.84,160000.0,4.9397,4.9523,4.9397,4.946,160000.0
2005-07-08 14:30:00,7.84,7.85,7.81,7.82,190400.0,4.946,4.9523,4.9271,4.9334,190400.0
2005-07-08 14:40:00,7.82,7.85,7.82,7.84,99200.0,4.9334,4.9523,4.9334,4.946,99200.0
2005-07-08 14:50:00,7.84,7.84,7.83,7.84,75200.0,4.946,4.946,4.9397,4.946,75200.0
2005-07-08 15:00:00,7.84,7.84,7.83,7.83,108800.0,4.946,4.946,4.9397,4.9397,108800.0
2005-07-08 15:10:00,7.83,7.83,7.82,7.83,80000.0,4.9397,4.9397,4.9334,4.9397,80000.0
2005-07-08 15:20:00,7.83,7.84,7.82,7.83,121600.0,4.9397,4.946,4.9334,4.9397,121600.0
2005-07-08 15:30:00,7.83,7.84,7.82,7.83,118400.0,4.9397,4.946,4.9334,4.9397,118400.0
2005-07-08 15:40:00,7.83,7.83,7.81,7.81,138400.0,4.9397,4.9397,4.9271,4.9271,138400.0
2005-07-08 15:50:00,7.81,7.81,7.79,7.8,361600.0,4.9271,4.9271,4.9145,4.9208,361600.0
2005-07-11 09:30:00,7.81,7.83,7.78,7.79,620800.0,4.9271,4.9397,4.9082,4.9145,620800.0
2005-07-11 09:40:00,7.8,7.82,7.78,7.8,240800.0,4.9208,4.9334,4.9082,4.9208,240800.0
2005-07-11 09:50:00,7.82,7.84,7.81,7.83,148000.0,4.9334,4.946,4.9271,4.9397,148000.0
2005-07-11 10:00:00,7.84,7.85,7.83,7.85,163200.0,4.946,4.9523,4.9397,4.9523,163200.0
2005-07-11 10:10:00,7.85,7.86,7.82,7.83,114400.0,4.9523,4.9586,4.9334,4.9397,114400.0
2005-07-11 10:20:00,7.83,7.84,7.83,7.84,67200.0,4.9397,4.946,4.9397,4.946,67200.0
2005-07-11 10:30:00,7.84,7.84,7.82,7.83,17600.0,4.946,4.946,4.9334,4.9397,17600.0
2005-07-11 10:40:00,7.83,7.86,7.83,7.85,43200.0,4.9397,4.9586,4.9397,4.9523,43200.0
2005-07-11 10:50:00,7.86,7.87,7.86,7.87,122400.0,4.9586,4.965,4.9586,4.965,122400.0
2005-07-11 11:00:00,7.87,7.89,7.86,7.89,136800.0,4.965,4.9776,4.9586,4.9776,136800.0
2005-07-11 11:10:00,7.88,7.89,7.87,7.88,208800.0,4.9713,4.9776,4.965,4.9713,208800.0
2005-07-11 11:20:00,7.88,7.88,7.87,7.88,27200.0,4.9713,4.9713,4.965,4.9713,27200.0
2005-07-11 11:30:00,7.88,7.88,7.86,7.86,26400.0,4.9713,4.9713,4.9586,4.9586,26400.0
2005-07-11 11:40:00,7.85,7.85,7.83,7.83,48800.0,4.9523,4.9523,4.9397,4.9397,48800.0
2005-07-11 11:50:00,7.83,7.84,7.82,7.82,58400.0,4.9397,4.946,4.9334,4.9334,58400.0
2005-07-11 12:00:00,7.83,7.83,7.79,7.79,116800.0,4.9397,4.9397,4.9145,4.9145,116800.0
2005-07-11 12:10:00,7.79,7.79,7.77,7.79,139200.0,4.9145,4.9145,4.9019,4.9145,139200.0
2005-07-11 12:20:00,7.79,7.79,7.75,7.75,109600.0,4.9145,4.9145,4.8892,4.8892,109600.0
2005-07-11 12:30:00,7.76,7.77,7.76,7.76,84000.0,4.8956,4.9019,4.8956,4.8956,84000.0
2005-07-11 12:40:00,7.77,7.78,7.76,7.77,42400.0,4.9019,4.9082,4.8956,4.9019,42400.0
2005-07-11 12:50:00,7.76,7.78,7.76,7.77,20000.0,4.8956,4.9082,4.8956,4.9019,20000.0
2005-07-11 13:00:00,7.77,7.78,7.76,7.76,172000.0,4.9019,4.9082,4.8956,4.8956,172000.0
2005-07-11 13:10:00,7.76,7.77,7.76,7.76,42400.0,4.8956,4.9019,4.8956,4.8956,42400.0
2005-07-11 13:20:00,7.77,7.78,7.77,7.77,7200.0,4.9019,4.9082,4.9019,4.9019,7200.0
2005-07-11 13:30:00,7.77,7.78,7.76,7.78,22400.0,4.9019,4.9082,4.8956,4.9082,22400.0
2005-07-11 13:40:00,7.77,7.77,7.76,7.77,23200.0,4.9019,4.9019,4.8956,4.9019,23200.0
2005-07-11 13:50:00,7.77,7.77,7.76,7.76,13600.0,4.9019,4.9019,4.8956,4.8956,13600.0
2005-07-11 14:00:00,7.77,7.78,7.76,7.78,91200.0,4.9019,4.9082,4.8956,4.9082,91200.0
2005-07-11 14:10:00,7.78,7.78,7.76,7.77,78400.0,4.9082,4.9082,4.8956,4.9019,78400.0
2005-07-11 14:20:00,7.77,7.77,7.73,7.75,72000.0,4.9019,4.9019,4.8766,4.8892,72000.0
2005-07-11 14:30:00,7.74,7.77,7.74,7.77,50400.0,4.8829,4.9019,4.8829,4.9019,50400.0
2005-07-11 14:40:00,7.77,7.79,7.75,7.75,62400.0,4.9019,4.9145,4.8892,4.8892,62400.0
2005-07-11 14:50:00,7.75,7.76,7.75,7.76,20000.0,4.8892,4.8956,4.8892,4.8956,20000.0
2005-07-11 15:00:00,7.76,7.77,7.76,7.77,44000.0,4.8956,4.9019,4.8956,4.9019,44000.0
2005-07-11 15:10:00,7.77,7.78,7.77,7.78,32800.0,4.9019,4.9082,4.9019,4.9082,32800.0
2005-07-11 15:20:00,7.77,7.78,7.77,7.78,21600.0,4.9019,4.9082,4.9019,4.9082,21600.0
2005-07-11 15:30:00,7.77,7.79,7.77,7.79,59200.0,4.9019,4.9145,4.9019,4.9145,59200.0
2005-07-11 15:40:00,7.79,7.82,7.79,7.81,87200.0,4.9145,4.9334,4.9145,4.9271,87200.0
2005-07-11 15:50:00,7.81,7.84,7.81,7.84,264000.0,4.9271,4.946,4.9271,4.946,264000.0
2005-07-12 09:30:00,7.83,7.83,7.79,7.79,58400.0,4.9397,4.9397,4.9145,4.9145,58400.0
2005-07-12 09:40:00,7.79,7.79,7.71,7.72,129600.0,4.9145,4.9145,4.864,4.8703,129600.0
2005-07-12 09:50:00,7.72,7.76,7.72,7.74,162400.0,4.8703,4.8956,4.8703,4.8829,162400.0
2005-07-12 10:00:00,7.74,7.74,7.7,7.72,81600.0,4.8829,4.8829,4.8577,4.8703,81600.0
2005-07-12 10:10:00,7.72,7.73,7.72,7.72,50400.0,4.8703,4.8766,4.8703,4.8703,50400.0
2005-07-12 10:20:00,7.72,7.74,7.72,7.73,26400.0,4.8703,4.8829,4.8703,4.8766,26400.0
2005-07-12 10:30:00,7.72,7.75,7.72,7.74,47200.0,4.8703,4.8892,4.8703,4.8829,47200.0
2005-07-12 10:40:00,7.74,7.75,7.72,7.75,74400.0,4.8829,4.8892,4.8703,4.8892,74400.0
2005-07-12 10:50:00,7.75,7.75,7.74,7.75,28000.0,4.8892,4.8892,4.8829,4.8892,28000.0
2005-07-12 11:00:00,7.75,7.76,7.73,7.74,203200.0,4.8892,4.8956,4.8766,4.8829,203200.0
2005-07-12 11:10:00,7.74,7.74,7.73,7.74,26400.0,4.8829,4.8829,4.8766,4.8829,26400.0
2005-07-12 11:20:00,7.75,7.75,7.74,7.75,15200.0,4.8892,4.8892,4.8829,4.8892,15200.0
2005-07-12 11:30:00,7.74,7.75,7.74,7.75,70400.0,4.8829,4.8892,4.8829,4.8892,70400.0
2005-07-12 11:40:00,7.75,7.75,7.74,7.75,24000.0,4.8892,4.8892,4.8829,4.8892,24000.0
2005-07-12 11:50:00,7.75,7.75,7.74,7.75,33600.0,4.8892,4.8892,4.8829,4.8892,33600.0
2005-07-12 12:00:00,7.75,7.75,7.73,7.74,116800.0,4.8892,4.8892,4.8766,4.8829,116800.0
2005-07-12 12:10:00,7.74,7.74,7.72,7.73,55200.0,4.8829,4.8829,4.8703,4.8766,55200.0
2005-07-12 12:20:00,7.74,7.74,7.73,7.74,23200.0,4.8829,4.8829,4.8766,4.8829,23200.0
2005-07-12 12:30:00,7.74,7.74,7.73,7.73,30400.0,4.8829,4.8829,4.8766,4.8766,30400.0
2005-07-12 12:40:00,7.74,7.74,7.73,7.73,16000.0,4.8829,4.8829,4.8766,4.8766,16000.0
2005-07-12 12:50:00,7.73,7.74,7.73,7.74,104800.0,4.8766,4.8829,4.8766,4.8829,104800.0
2005-07-12 13:00:00,7.74,7.74,7.74,7.74,14400.0,4.8829,4.8829,4.8829,4.8829,14400.0
2005-07-12 13:10:00,7.74,7.74,7.73,7.73,177600.0,4.8829,4.8829,4.8766,4.8766,177600.0
2005-07-12 13:20:00,7.73,7.73,7.72,7.73,82400.0,4.8766,4.8766,4.8703,4.8766,82400.0
2005-07-12 13:30:00,7.73,7.75,7.73,7.73,48000.0,4.8766,4.8892,4.8766,4.8766,48000.0
2005-07-12 13:40:00,7.74,7.75,7.74,7.74,26400.0,4.8829,4.8892,4.8829,4.8829,26400.0
2005-07-12 13:50:00,7.75,7.76,7.75,7.75,72000.0,4.8892,4.8956,4.8892,4.8892,72000.0
2005-07-12 14:00:00,7.76,7.77,7.76,7.77,28800.0,4.8956,4.9019,4.8956,4.9019,28800.0
2005-07-12 14:10:00,7.77,7.77,7.76,7.77,30400.0,4.9019,4.9019,4.8956,4.9019,30400.0
2005-07-12 14:20:00,7.77,7.77,7.74,7.74,70400.0,4.9019,4.9019,4.8829,4.8829,70400.0
2005-07-12 14:30:00,7.75,7.77,7.75,7.77,19200.0,4.8892,4.9019,4.8892,4.9019,19200.0
2005-07-12 14:40:00,7.77,7.78,7.76,7.76,92000.0,4.9019,4.9082,4.8956,4.8956,92000.0
2005-07-12 14:50:00,7.77,7.79,7.77,7.78,116800.0,4.9019,4.9145,4.9019,4.9082,116800.0
2005-07-12 15:00:00,7.78,7.79,7.77,7.78,78400.0,4.9082,4.9145,4.9019,4.9082,78400.0
2005-07-12 15:10:00,7.77,7.78,7.77,7.78,112000.0,4.9019,4.9082,4.9019,4.9082,112000.0
2005-07-12 15:20:00,7.77,7.79,7.77,7.79,84800.0,4.9019,4.9145,4.9019,4.9145,84800.0
2005-07-12 15:30:00,7.79,7.8,7.79,7.8,73600.0,4.9145,4.9208,4.9145,4.9208,73600.0
2005-07-12 15:40:00,7.8,7.8,7.79,7.8,140800.0,4.9208,4.9208,4.9145,4.9208,140800.0
2005-07-12 15:50:00,7.8,7.83,7.79,7.8,223200.0,4.9208,4.9397,4.9145,4.9208,223200.0
2005-07-13 09:30:00,7.88,8.04,7.88,8.0,672000.0,4.9713,5.0722,4.9713,5.047,672000.0
2005-07-13 09:40:00,8.0,8.02,7.84,7.86,457600.0,5.047,5.0596,4.946,4.9586,457600.0
2005-07-13 09:50:00,7.86,7.98,7.81,7.89,684800.0,4.9586,5.0343,4.9271,4.9776,684800.0
2005-07-13 10:00:00,7.9,7.94,7.88,7.91,443200.0,4.9839,5.0091,4.9713,4.9902,443200.0
2005-07-13 10:10:00,7.92,7.93,7.89,7.93,149600.0,4.9965,5.0028,4.9776,5.0028,149600.0
2005-07-13 10:20:00,7.93,7.98,7.81,7.88,338400.0,5.0028,5.0343,4.9271,4.9713,338400.0
2005-07-13 10:30:00,7.89,7.96,7.87,7.93,181600.0,4.9776,5.0217,4.965,5.0028,181600.0
2005-07-13 10:40:00,7.93,7.93,7.84,7.89,160000.0,5.0028,5.0028,4.946,4.9776,160000.0
2005-07-13 10:50:00,7.89,7.92,7.89,7.92,53600.0,4.9776,4.9965,4.9776,4.9965,53600.0
2005-07-13 11:00:00,7.92,7.94,7.92,7.93,72800.0,4.9965,5.0091,4.9965,5.0028,72800.0
2005-07-13 11:10:00,7.93,7.98,7.91,7.98,72800.0,5.0028,5.0343,4.9902,5.0343,72800.0
2005-07-13 11:20:00,7.98,8.0,7.97,8.0,85600.0,5.0343,5.047,5.028,5.047,85600.0
2005-07-13 11:30:00,8.0,8.02,7.99,8.01,117600.0,5.047,5.0596,5.0407,5.0533,117600.0
2005-07-13 11:40:00,8.02,8.02,7.99,7.99,66400.0,5.0596,5.0596,5.0407,5.0407,66400.0
2005-07-13 11:50:00,8.0,8.0,7.99,7.99,72800.0,5.047,5.047,5.0407,5.0407,72800.0
2005-07-13 12:00:00,7.99,8.0,7.93,7.93,124000.0,5.0407,5.047,5.0028,5.0028,124000.0
2005-07-13 12:10:00,7.93,7.94,7.92,7.93,57600.0,5.0028,5.0091,4.9965,5.0028,57600.0
2005-07-13 12:20:00,7.92,7.94,7.92,7.94,16000.0,4.9965,5.0091,4.9965,5.0091,16000.0
2005-07-13 12:30:00,7.94,7.95,7.93,7.94,32800.0,5.0091,5.0154,5.0028,5.0091,32800.0
2005-07-13 12:40:00,7.94,7.94,7.92,7.92,32800.0,5.0091,5.0091,4.9965,4.9965,32800.0
2005-07-13 12:50:00,7.92,7.93,7.91,7.91,42400.0,4.9965,5.0028,4.9902,4.9902,42400.0
2005-07-13 13:00:00,7.91,7.91,7.91,7.91,39200.0,4.9902,4.9902,4.9902,4.9902,39200.0
2005-07-13 13:10:00,7.91,7.91,7.9,7.9,38400.0,4.9902,4.9902,4.9839,4.9839,38400.0
2005-07-13 13:20:00,7.91,7.91,7.9,7.9,59200.0,4.9902,4.9902,4.9839,4.9839,59200.0
2005-07-13 13:30:00,7.9,7.91,7.89,7.9,34400.0,4.9839,4.9902,4.9776,4.9839,34400.0
2005-07-13 13:40:00,7.9,7.91,7.9,7.9,32000.0,4.9839,4.9902,4.9839,4.9839,32000.0
2005-07-13 13:50:00,7.9,7.9,7.89,7.89,20800.0,4.9839,4.9839,4.9776,4.9776,20800.0
2005-07-13 14:00:00,7.89,7.91,7.89,7.9,20000.0,4.9776,4.9902,4.9776,4.9839,20000.0
2005-07-13 14:10:00,7.9,7.91,7.9,7.91,41600.0,4.9839,4.9902,4.9839,4.9902,41600.0
2005-07-13 14:20:00,7.91,7.91,7.9,7.9,31200.0,4.9902,4.9902,4.9839,4.9839,31200.0
2005-07-13 14:30:00,7.89,7.89,7.86,7.87,96800.0,4.9776,4.9776,4.9586,4.965,96800.0
2005-07-13 14:40:00,7.86,7.87,7.85,7.85,88800.0,4.9586,4.965,4.9523,4.9523,88800.0
2005-07-13 14:50:00,7.85,7.85,7.83,7.84,107200.0,4.9523,4.9523,4.9397,4.946,107200.0
2005-07-13 15:00:00,7.84,7.85,7.83,7.85,168000.0,4.946,4.9523,4.9397,4.9523,168000.0
2005-07-13 15:10:00,7.85,7.87,7.85,7.86,191200.0,4.9523,4.965,4.9523,4.9586,191200.0
2005-07-13 15:20:00,7.86,7.87,7.85,7.86,145600.0,4.9586,4.965,4.9523,4.9586,145600.0
2005-07-13 15:30:00,7.86,7.87,7.86,7.87,196000.0,4.9586,4.965,4.9586,4.965,196000.0
2005-07-13 15:40:00,7.87,7.87,7.86,7.86,246400.0,4.965,4.965,4.9586,4.9586,246400.0
2005-07-13 15:50:00,7.86,7.86,7.82,7.84,380800.0,4.9586,4.9586,4.9334,4.946,380800.0
2005-07-14 09:30:00,7.84,7.87,7.82,7.87,673600.0,4.946,4.965,4.9334,4.965,673600.0
2005-07-14 09:40:00,7.87,7.87,7.85,7.85,114400.0,4.965,4.965,4.9523,4.9523,114400.0
2005-07-14 09:50:00,7.84,7.91,7.84,7.89,299200.0,4.946,4.9902,4.946,4.9776,299200.0
2005-07-14 10:00:00,7.89,7.92,7.87,7.88,191200.0,4.9776,4.9965,4.965,4.9713,191200.0
2005-07-14 10:10:00,7.89,7.89,7.86,7.89,280000.0,4.9776,4.9776,4.9586,4.9776,280000.0
2005-07-14 10:20:00,7.9,7.91,7.88,7.91,32000.0,4.9839,4.9902,4.9713,4.9902,32000.0
2005-07-14 10:30:00,7.9,7.93,7.88,7.88,115200.0,4.9839,5.0028,4.9713,4.9713,115200.0
2005-07-14 10:40:00,7.88,7.89,7.86,7.86,380800.0,4.9713,4.9776,4.9586,4.9586,380800.0
2005-07-14 10:50:00,7.86,7.86,7.85,7.86,104800.0,4.9586,4.9586,4.9523,4.9586,104800.0
2005-07-14 11:00:00,7.86,7.86,7.85,7.85,111200.0,4.9586,4.9586,4.9523,4.9523,111200.0
2005-07-14 11:10:00,7.85,7.86,7.84,7.86,84800.0,4.9523,4.9586,4.946,4.9586,84800.0
2005-07-14 11:20:00,7.86,7.86,7.83,7.85,56000.0,4.9586,4.9586,4.9397,4.9523,56000.0
2005-07-14 11:30:00,7.85,7.87,7.85,7.87,99200.0,4.9523,4.965,4.9523,4.965,99200.0
2005-07-14 11:40:00,7.86,7.87,7.86,7.87,37600.0,4.9586,4.965,4.9586,4.965,37600.0
2005-07-14 11:50:00,7.87,7.87,7.84,7.85,140000.0,4.965,4.965,4.946,4.9523,140000.0
2005-07-14 12:00:00,7.85,7.86,7.85,7.85,113600.0,4.9523,4.9586,4.9523,4.9523,113600.0
2005-07-14 12:10:00,7.85,7.87,7.85,7.87,65600.0,4.9523,4.965,4.9523,4.965,65600.0
2005-07-14 12:20:00,7.87,7.87,7.86,7.86,64000.0,4.965,4.965,4.9586,4.9586,64000.0
2005-07-14 12:30:00,7.87,7.87,7.86,7.87,40800.0,4.965,4.965,4.9586,4.965,40800.0
2005-07-14 12:40:00,7.87,7.87,7.86,7.87,31200.0,4.965,4.965,4.9586,4.965,31200.0
2005-07-14 12:50:00,7.87,7.87,7.86,7.87,80000.0,4.965,4.965,4.9586,4.965,80000.0
2005-07-14 13:00:00,7.87,7.87,7.86,7.86,104800.0,4.965,4.965,4.9586,4.9586,104800.0
2005-07-14 13:10:00,7.86,7.88,7.86,7.88,78400.0,4.9586,4.9713,4.9586,4.9713,78400.0
2005-07-14 13:20:00,7.88,7.89,7.86,7.86,102400.0,4.9713,4.9776,4.9586,4.9586,102400.0
2005-07-14 13:30:00,7.86,7.86,7.85,7.85,147200.0,4.9586,4.9586,4.9523,4.9523,147200.0
2005-07-14 13:40:00,7.86,7.86,7.83,7.84,64800.0,4.9586,4.9586,4.9397,4.946,64800.0
2005-07-14 13:50:00,7.84,7.84,7.83,7.83,61600.0,4.946,4.946,4.9397,4.9397,61600.0
2005-07-14 14:00:00,7.83,7.85,7.83,7.83,65600.0,4.9397,4.9523,4.9397,4.9397,65600.0
2005-07-14 14:10:00,7.83,7.84,7.83,7.84,70400.0,4.9397,4.946,4.9397,4.946,70400.0
2005-07-14 14:20:00,7.83,7.84,7.82,7.82,84800.0,4.9397,4.946,4.9334,4.9334,84800.0
2005-07-14 14:30:00,7.82,7.85,7.82,7.84,52000.0,4.9334,4.9523,4.9334,4.946,52000.0
2005-07-14 14:40:00,7.84,7.85,7.82,7.83,121600.0,4.946,4.9523,4.9334,4.9397,121600.0
2005-07-14 14:50:00,7.83,7.84,7.82,7.84,59200.0,4.9397,4.946,4.9334,4.946,59200.0
2005-07-14 15:00:00,7.84,7.85,7.84,7.84,140000.0,4.946,4.9523,4.946,4.946,140000.0
2005-07-14 15:10:00,7.84,7.84,7.83,7.83,125600.0,4.946,4.946,4.9397,4.9397,125600.0
2005-07-14 15:20:00,7.83,7.84,7.82,7.83,150400.0,4.9397,4.946,4.9334,4.9397,150400.0
2005-07-14 15:30:00,7.84,7.84,7.82,7.83,204800.0,4.946,4.946,4.9334,4.9397,204800.0
2005-07-14 15:40:00,7.82,7.83,7.82,7.83,90400.0,4.9334,4.9397,4.9334,4.9397,90400.0
2005-07-14 15:50:00,7.83,7.83,7.81,7.82,351200.0,4.9397,4.9397,4.9271,4.9334,351200.0
2005-07-15 09:30:00,7.85,7.92,7.82,7.91,684800.0,4.9523,4.9965,4.9334,4.9902,684800.0
2005-07-15 09:40:00,7.91,7.97,7.91,7.97,96800.0,4.9902,5.028,4.9902,5.028,96800.0
2005-07-15 09:50:00,7.97,7.97,7.94,7.97,147200.0,5.028,5.028,5.0091,5.028,147200.0
2005-07-15 10:00:00,7.97,7.98,7.94,7.96,120800.0,5.028,5.0343,5.0091,5.0217,120800.0
2005-07-15 10:10:00,7.96,7.97,7.94,7.97,43200.0,5.0217,5.028,5.0091,5.028,43200.0
2005-07-15 10:20:00,7.97,7.97,7.95,7.96,45600.0,5.028,5.028,5.0154,5.0217,45600.0
2005-07-15 10:30:00,7.97,7.99,7.96,7.99,132000.0,5.028,5.0407,5.0217,5.0407,132000.0
2005-07-15 10:40:00,7.98,7.99,7.97,7.97,80800.0,5.0343,5.0407,5.028,5.028,80800.0
2005-07-15 10:50:00,7.97,7.97,7.94,7.94,52800.0,5.028,5.028,5.0091,5.0091,52800.0
2005-07-15 11:00:00,7.94,7.94,7.91,7.91,104800.0,5.0091,5.0091,4.9902,4.9902,104800.0
2005-07-15 11:10:00,7.92,7.94,7.92,7.93,121600.0,4.9965,5.0091,4.9965,5.0028,121600.0
2005-07-15 11:20:00,7.92,7.93,7.92,7.93,52000.0,4.9965,5.0028,4.9965,5.0028,52000.0
2005-07-15 11:30:00,7.93,7.93,7.91,7.91,53600.0,5.0028,5.0028,4.9902,4.9902,53600.0
2005-07-15 11:40:00,7.91,7.92,7.91,7.91,35200.0,4.9902,4.9965,4.9902,4.9902,35200.0
2005-07-15 11:50:00,7.91,7.91,7.9,7.9,68000.0,4.9902,4.9902,4.9839,4.9839,68000.0
2005-07-15 12:00:00,7.9,7.91,7.9,7.91,56800.0,4.9839,4.9902,4.9839,4.9902,56800.0
2005-07-15 12:10:00,7.91,7.92,7.91,7.91,77600.0,4.9902,4.9965,4.9902,4.9902,77600.0
2005-07-15 12:20:00,7.91,7.91,7.91,7.91,26400.0,4.9902,4.9902,4.9902,4.9902,26400.0
2005-07-15 12:30:00,7.91,7.91,7.91,7.91,28000.0,4.9902,4.9902,4.9902,4.9902,28000.0
2005-07-15 12:40:00,7.91,7.91,7.89,7.91,128000.0,4.9902,4.9902,4.9776,4.9902,128000.0
2005-07-15 12:50:00,7.91,7.91,7.9,7.91,21600.0,4.9902,4.9902,4.9839,4.9902,21600.0
2005-07-15 13:00:00,7.91,7.91,7.91,7.91,24000.0,4.9902,4.9902,4.9902,4.9902,24000.0
2005-07-15 13:10:00,7.91,7.92,7.83,7.87,279200.0,4.9902,4.9965,4.9397,4.965,279200.0
2005-07-15 13:20:00,7.87,7.87,7.86,7.87,68000.0,4.965,4.965,4.9586,4.965,68000.0
2005-07-15 13:30:00,7.87,7.87,7.87,7.87,44000.0,4.965,4.965,4.965,4.965,44000.0
2005-07-15 13:40:00,7.87,7.88,7.87,7.88,56000.0,4.965,4.9713,4.965,4.9713,56000.0
2005-07-15 13:50:00,7.88,7.88,7.88,7.88,36000.0,4.9713,4.9713,4.9713,4.9713,36000.0
2005-07-15 14:00:00,7.88,7.89,7.88,7.89,29600.0,4.9713,4.9776,4.9713,4.9776,29600.0
2005-07-15 14:10:00,7.89,7.9,7.89,7.9,60000.0,4.9776,4.9839,4.9776,4.9839,60000.0
2005-07-15 14:20:00,7.9,7.91,7.89,7.9,106400.0,4.9839,4.9902,4.9776,4.9839,106400.0
2005-07-15 14:30:00,7.9,7.91,7.9,7.91,119200.0,4.9839,4.9902,4.9839,4.9902,119200.0
2005-07-15 14:40:00,7.91,7.93,7.9,7.92,669600.0,4.9902,5.0028,4.9839,4.9965,669600.0
2005-07-15 14:50:00,7.93,7.94,7.93,7.93,56800.0,5.0028,5.0091,5.0028,5.0028,56800.0
2005-07-15 15:00:00,7.93,7.94,7.92,7.93,70400.0,5.0028,5.0091,4.9965,5.0028,70400.0
2005-07-15 15:10:00,7.93,7.94,7.93,7.93,85600.0,5.0028,5.0091,5.0028,5.0028,85600.0
2005-07-15 15:20:00,7.93,7.94,7.92,7.92,156000.0,5.0028,5.0091,4.9965,4.9965,156000.0
2005-07-15 15:30:00,7.92,7.93,7.91,7.93,85600.0,4.9965,5.0028,4.9902,5.0028,85600.0
2005-07-15 15:40:00,7.93,7.94,7.93,7.93,104000.0,5.0028,5.0091,5.0028,5.0028,104000.0
2005-07-15 15:50:00,7.93,7.93,7.92,7.92,180800.0,5.0028,5.0028,4.9965,4.9965,180800.0
2005-07-18 09:30:00,7.91,7.96,7.9,7.96,84800.0,4.9902,5.0217,4.9839,5.0217,84800.0
2005-07-18 09:40:00,7.96,7.97,7.9,7.94,136000.0,5.0217,5.028,4.9839,5.0091,136000.0
2005-07-18 09:50:00,7.93,7.99,7.93,7.96,116800.0,5.0028,5.0407,5.0028,5.0217,116800.0
2005-07-18 10:00:00,7.96,7.97,7.93,7.96,123200.0,5.0217,5.028,5.0028,5.0217,123200.0
2005-07-18 10:10:00,7.97,8.01,7.97,8.0,71200.0,5.028,5.0533,5.028,5.047,71200.0
2005-07-18 10:20:00,8.0,8.01,7.99,8.01,51200.0,5.047,5.0533,5.0407,5.0533,51200.0
2005-07-18 10:30:00,8.0,8.0,7.97,7.97,90400.0,5.047,5.047,5.028,5.028,90400.0
2005-07-18 10:40:00,7.97,7.97,7.95,7.95,39200.0,5.028,5.028,5.0154,5.0154,39200.0
2005-07-18 10:50:00,7.95,7.95,7.91,7.92,143200.0,5.0154,5.0154,4.9902,4.9965,143200.0
2005-07-18 11:00:00,7.92,7.93,7.91,7.93,24000.0,4.9965,5.0028,4.9902,5.0028,24000.0
2005-07-18 11:10:00,7.93,7.95,7.93,7.94,68000.0,5.0028,5.0154,5.0028,5.0091,68000.0
2005-07-18 11:20:00,7.93,7.95,7.89,7.9,230400.0,5.0028,5.0154,4.9776,4.9839,230400.0
2005-07-18 11:30:00,7.9,7.92,7.9,7.9,31200.0,4.9839,4.9965,4.9839,4.9839,31200.0
2005-07-18 11:40:00,7.9,7.9,7.9,7.9,12000.0,4.9839,4.9839,4.9839,4.9839,12000.0
2005-07-18 11:50:00,7.9,7.9,7.89,7.89,32000.0,4.9839,4.9839,4.9776,4.9776,32000.0
2005-07-18 12:00:00,7.9,7.9,7.89,7.89,40800.0,4.9839,4.9839,4.9776,4.9776,40800.0
2005-07-18 12:10:00,7.89,7.9,7.89,7.9,20000.0,4.9776,4.9839,4.9776,4.9839,20000.0
2005-07-18 12:20:00,7.9,7.93,7.9,7.9,27200.0,4.9839,5.0028,4.9839,4.9839,27200.0
2005-07-18 12:30:00,7.9,7.93,7.9,7.93,27200.0,4.9839,5.0028,4.9839,5.0028,27200.0
2005-07-18 12:40:00,7.92,7.93,7.92,7.92,10400.0,4.9965,5.0028,4.9965,4.9965,10400.0
2005-07-18 12:50:00,7.92,7.94,7.92,7.94,44800.0,4.9965,5.0091,4.9965,5.0091,44800.0
2005-07-18 13:00:00,7.95,7.95,7.92,7.92,16800.0,5.0154,5.0154,4.9965,4.9965,16800.0
2005-07-18 13:10:00,7.92,7.92,7.91,7.91,36000.0,4.9965,4.9965,4.9902,4.9902,36000.0
2005-07-18 13:20:00,7.91,7.91,7.9,7.9,32800.0,4.9902,4.9902,4.9839,4.9839,32800.0
2005-07-18 13:30:00,7.89,7.9,7.89,7.9,78400.0,4.9776,4.9839,4.9776,4.9839,78400.0
2005-07-18 13:40:00,7.9,7.91,7.9,7.91,54400.0,4.9839,4.9902,4.9839,4.9902,54400.0
2005-07-18 13:50:00,7.91,7.91,7.91,7.91,12800.0,4.9902,4.9902,4.9902,4.9902,12800.0
2005-07-18 14:00:00,7.91,7.91,7.9,7.9,18400.0,4.9902,4.9902,4.9839,4.9839,18400.0
2005-07-18 14:10:00,7.9,7.9,7.9,7.9,52800.0,4.9839,4.9839,4.9839,4.9839,52800.0
2005-07-18 14:20:00,7.9,7.9,7.9,7.9,62400.0,4.9839,4.9839,4.9839,4.9839,62400.0
2005-07-18 14:30:00,7.9,7.9,7.89,7.89,39200.0,4.9839,4.9839,4.9776,4.9776,39200.0
2005-07-18 14:40:00,7.89,7.9,7.89,7.9,9600.0,4.9776,4.9839,4.9776,4.9839,9600.0
2005-07-18 14:50:00,7.9,7.9,7.89,7.9,68000.0,4.9839,4.9839,4.9776,4.9839,68000.0
2005-07-18 15:00:00,7.9,7.91,7.89,7.91,44000.0,4.9839,4.9902,4.9776,4.9902,44000.0
2005-07-18 15:10:00,7.91,7.92,7.91,7.92,30400.0,4.9902,4.9965,4.9902,4.9965,30400.0
2005-07-18 15:20:00,7.92,7.93,7.92,7.93,21600.0,4.9965,5.0028,4.9965,5.0028,21600.0
2005-07-18 15:30:00,7.93,7.93,7.91,7.93,109600.0,5.0028,5.0028,4.9902,5.0028,109600.0
2005-07-18 15:40:00,7.93,7.93,7.9,7.9,56000.0,5.0028,5.0028,4.9839,4.9839,56000.0
2005-07-18 15:50:00,7.9,7.91,7.9,7.9,77600.0,4.9839,4.9902,4.9839,4.9839,77600.0
2005-07-19 09:30:00,7.94,7.96,7.91,7.96,69600.0,5.0091,5.0217,4.9902,5.0217,69600.0
2005-07-19 09:40:00,7.95,7.97,7.93,7.97,38400.0,5.0154,5.028,5.0028,5.028,38400.0
2005-07-19 09:50:00,7.97,7.98,7.96,7.98,56800.0,5.028,5.0343,5.0217,5.0343,56800.0
2005-07-19 10:00:00,7.98,7.99,7.96,7.97,89600.0,5.0343,5.0407,5.0217,5.028,89600.0
2005-07-19 10:10:00,7.96,8.0,7.96,7.97,45600.0,5.0217,5.047,5.0217,5.028,45600.0
2005-07-19 10:20:00,7.97,8.01,7.96,8.01,124000.0,5.028,5.0533,5.0217,5.0533,124000.0
2005-07-19 10:30:00,8.0,8.02,8.0,8.02,41600.0,5.047,5.0596,5.047,5.0596,41600.0
2005-07-19 10:40:00,8.01,8.01,8.0,8.01,24000.0,5.0533,5.0533,5.047,5.0533,24000.0
2005-07-19 10:50:00,8.01,8.01,7.99,8.0,46400.0,5.0533,5.0533,5.0407,5.047,46400.0
2005-07-19 11:00:00,7.99,8.0,7.98,8.0,33600.0,5.0407,5.047,5.0343,5.047,33600.0
2005-07-19 11:10:00,8.0,8.0,7.99,8.0,73600.0,5.047,5.047,5.0407,5.047,73600.0
2005-07-19 11:20:00,8.0,8.01,8.0,8.01,24800.0,5.047,5.0533,5.047,5.0533,24800.0
2005-07-19 11:30:00,8.01,8.01,8.0,8.01,52800.0,5.0533,5.0533,5.047,5.0533,52800.0
2005-07-19 11:40:00,8.0,8.02,8.0,8.01,37600.0,5.047,5.0596,5.047,5.0533,37600.0
2005-07-19 11:50:00,8.01,8.02,8.01,8.01,11200.0,5.0533,5.0596,5.0533,5.0533,11200.0
2005-07-19 12:00:00,8.01,8.01,8.0,8.0,30400.0,5.0533,5.0533,5.047,5.047,30400.0
2005-07-19 12:10:00,8.0,8.0,7.99,8.0,30400.0,5.047,5.047,5.0407,5.047,30400.0
2005-07-19 12:20:00,8.0,8.0,7.99,7.99,29600.0,5.047,5.047,5.0407,5.0407,29600.0
2005-07-19 12:30:00,7.99,7.99,7.99,7.99,18400.0,5.0407,5.0407,5.0407,5.0407,18400.0
2005-07-19 12:40:00,7.99,7.99,7.99,7.99,8000.0,5.0407,5.0407,5.0407,5.0407,8000.0
2005-07-19 12:50:00,7.99,7.99,7.99,7.99,43200.0,5.0407,5.0407,5.0407,5.0407,43200.0
2005-07-19 13:00:00,7.99,7.99,7.99,7.99,35200.0,5.0407,5.0407,5.0407,5.0407,35200.0
2005-07-19 13:10:00,7.99,7.99,7.99,7.99,20800.0,5.0407,5.0407,5.0407,5.0407,20800.0
2005-07-19 13:20:00,7.99,7.99,7.99,7.99,27200.0,5.0407,5.0407,5.0407,5.0407,27200.0
2005-07-19 13:30:00,7.99,8.0,7.99,7.99,40800.0,5.0407,5.047,5.0407,5.0407,40800.0
2005-07-19 13:40:00,7.99,8.0,7.98,7.99,25600.0,5.0407,5.047,5.0343,5.0407,25600.0
2005-07-19 13:50:00,7.99,8.0,7.99,8.0,34400.0,5.0407,5.047,5.0407,5.047,34400.0
2005-07-19 14:00:00,8.0,8.0,7.98,7.99,42400.0,5.047,5.047,5.0343,5.0407,42400.0
2005-07-19 14:10:00,7.99,8.01,7.99,8.01,44800.0,5.0407,5.0533,5.0407,5.0533,44800.0
2005-07-19 14:20:00,8.01,8.02,8.01,8.02,30400.0,5.0533,5.0596,5.0533,5.0596,30400.0
2005-07-19 14:30:00,8.02,8.03,8.02,8.03,106400.0,5.0596,5.0659,5.0596,5.0659,106400.0
2005-07-19 14:40:00,8.03,8.04,8.03,8.03,33600.0,5.0659,5.0722,5.0659,5.0659,33600.0
2005-07-19 14:50:00,8.03,8.03,8.02,8.03,45600.0,5.0659,5.0659,5.0596,5.0659,45600.0
2005-07-19 15:00:00,8.03,8.03,8.01,8.02,63200.0,5.0659,5.0659,5.0533,5.0596,63200.0
2005-07-19 15:10:00,8.02,8.03,8.01,8.02,61600.0,5.0596,5.0659,5.0533,5.0596,61600.0
2005-07-19 15:20:00,8.02,8.03,8.01,8.01,123200.0,5.0596,5.0659,5.0533,5.0533,123200.0
2005-07-19 15:30:00,8.01,8.02,8.0,8.0,208000.0,5.0533,5.0596,5.047,5.047,208000.0
2005-07-19 15:40:00,8.0,8.0,7.97,7.98,276800.0,5.047,5.047,5.028,5.0343,276800.0
2005-07-19 15:50:00,7.98,8.0,7.98,7.98,207200.0,5.0343,5.047,5.0343,5.0343,207200.0
2005-07-20 09:30:00,7.99,8.02,7.96,7.99,222400.0,5.0407,5.0596,5.0217,5.0407,222400.0
2005-07-20 09:40:00,7.99,7.99,7.96,7.98,90400.0,5.0407,5.0407,5.0217,5.0343,90400.0
2005-07-20 09:50:00,7.99,8.0,7.97,8.0,75200.0,5.0407,5.047,5.028,5.047,75200.0
2005-07-20 10:00:00,7.99,8.0,7.96,7.98,107200.0,5.0407,5.047,5.0217,5.0343,107200.0
2005-07-20 10:10:00,7.98,8.0,7.97,7.98,112000.0,5.0343,5.047,5.028,5.0343,112000.0
2005-07-20 10:20:00,7.98,7.99,7.97,7.97,35200.0,5.0343,5.0407,5.028,5.028,35200.0
2005-07-20 10:30:00,7.98,8.01,7.96,7.99,60000.0,5.0343,5.0533,5.0217,5.0407,60000.0
2005-07-20 10:40:00,7.97,7.97,7.96,7.96,60800.0,5.028,5.028,5.0217,5.0217,60800.0
2005-07-20 10:50:00,7.96,7.97,7.95,7.95,40800.0,5.0217,5.028,5.0154,5.0154,40800.0
2005-07-20 11:00:00,7.96,7.96,7.95,7.96,21600.0,5.0217,5.0217,5.0154,5.0217,21600.0
2005-07-20 11:10:00,7.96,7.97,7.96,7.97,68800.0,5.0217,5.028,5.0217,5.028,68800.0
2005-07-20 11:20:00,7.97,7.97,7.96,7.96,228800.0,5.028,5.028,5.0217,5.0217,228800.0
2005-07-20 11:30:00,7.97,7.99,7.97,7.98,77600.0,5.028,5.0407,5.028,5.0343,77600.0
2005-07-20 11:40:00,7.98,8.0,7.98,7.99,141600.0,5.0343,5.047,5.0343,5.0407,141600.0
2005-07-20 11:50:00,7.99,8.0,7.99,7.99,39200.0,5.0407,5.047,5.0407,5.0407,39200.0
2005-07-20 12:00:00,7.98,7.99,7.97,7.98,59200.0,5.0343,5.0407,5.028,5.0343,59200.0
2005-07-20 12:10:00,7.98,7.99,7.98,7.99,61600.0,5.0343,5.0407,5.0343,5.0407,61600.0
2005-07-20 12:20:00,7.99,7.99,7.98,7.98,44800.0,5.0407,5.0407,5.0343,5.0343,44800.0
2005-07-20 12:30:00,7.98,7.98,7.96,7.96,80000.0,5.0343,5.0343,5.0217,5.0217,80000.0
2005-07-20 12:40:00,7.96,7.96,7.96,7.96,20800.0,5.0217,5.0217,5.0217,5.0217,20800.0
2005-07-20 12:50:00,7.96,7.96,7.96,7.96,52800.0,5.0217,5.0217,5.0217,5.0217,52800.0
2005-07-20 13:00:00,7.96,7.96,7.96,7.96,88000.0,5.0217,5.0217,5.0217,5.0217,88000.0
2005-07-20 13:10:00,7.96,7.97,7.96,7.97,88800.0,5.0217,5.028,5.0217,5.028,88800.0
2005-07-20 13:20:00,7.97,7.97,7.97,7.97,104800.0,5.028,5.028,5.028,5.028,104800.0
2005-07-20 13:30:00,7.97,7.99,7.97,7.99,201600.0,5.028,5.0407,5.028,5.0407,201600.0
2005-07-20 13:40:00,7.99,7.99,7.98,7.99,67200.0,5.0407,5.0407,5.0343,5.0407,67200.0
2005-07-20 13:50:00,7.99,7.99,7.99,7.99,51200.0,5.0407,5.0407,5.0407,5.0407,51200.0
2005-07-20 14:00:00,7.99,7.99,7.98,7.99,124800.0,5.0407,5.0407,5.0343,5.0407,124800.0
2005-07-20 14:10:00,7.99,7.99,7.97,7.98,94400.0,5.0407,5.0407,5.028,5.0343,94400.0
2005-07-20 14:20:00,7.98,7.99,7.98,7.98,34400.0,5.0343,5.0407,5.0343,5.0343,34400.0
2005-07-20 14:30:00,7.98,7.98,7.96,7.96,65600.0,5.0343,5.0343,5.0217,5.0217,65600.0
2005-07-20 14:40:00,7.96,7.96,7.95,7.95,81600.0,5.0217,5.0217,5.0154,5.0154,81600.0
2005-07-20 14:50:00,7.95,7.95,7.94,7.95,68800.0,5.0154,5.0154,5.0091,5.0154,68800.0
2005-07-20 15:00:00,7.95,7.96,7.95,7.96,104000.0,5.0154,5.0217,5.0154,5.0217,104000.0
2005-07-20 15:10:00,7.96,7.96,7.94,7.94,155200.0,5.0217,5.0217,5.0091,5.0091,155200.0
2005-07-20 15:20:00,7.94,7.94,7.94,7.94,106400.0,5.0091,5.0091,5.0091,5.0091,106400.0
2005-07-20 15:30:00,7.94,7.96,7.94,7.95,160000.0,5.0091,5.0217,5.0091,5.0154,160000.0
2005-07-20 15:40:00,7.96,7.96,7.93,7.94,321600.0,5.0217,5.0217,5.0028,5.0091,321600.0
2005-07-20 15:50:00,7.94,7.96,7.94,7.95,735200.0,5.0091,5.0217,5.0091,5.0154,735200.0
2005-07-21 09:30:00,7.96,7.96,7.85,7.87,100800.0,5.0217,5.0217,4.9523,4.965,100800.0
2005-07-21 09:40:00,7.87,7.87,7.81,7.81,149600.0,4.965,4.965,4.9271,4.9271,149600.0
2005-07-21 09:50:00,7.82,7.83,7.78,7.79,136000.0,4.9334,4.9397,4.9082,4.9145,136000.0
2005-07-21 10:00:00,7.79,7.81,7.78,7.8,156000.0,4.9145,4.9271,4.9082,4.9208,156000.0
2005-07-21 10:10:00,7.8,7.81,7.77,7.78,95200.0,4.9208,4.9271,4.9019,4.9082,95200.0
2005-07-21 10:20:00,7.77,7.78,7.77,7.77,74400.0,4.9019,4.9082,4.9019,4.9019,74400.0
2005-07-21 10:30:00,7.77,7.77,7.75,7.76,142400.0,4.9019,4.9019,4.8892,4.8956,142400.0
2005-07-21 10:40:00,7.76,7.78,7.72,7.78,146400.0,4.8956,4.9082,4.8703,4.9082,146400.0
2005-07-21 10:50:00,7.78,7.78,7.76,7.77,73600.0,4.9082,4.9082,4.8956,4.9019,73600.0
2005-07-21 11:00:00,7.78,7.81,7.77,7.81,77600.0,4.9082,4.9271,4.9019,4.9271,77600.0
2005-07-21 11:10:00,7.82,7.85,7.82,7.84,73600.0,4.9334,4.9523,4.9334,4.946,73600.0
2005-07-21 11:20:00,7.84,7.84,7.8,7.83,91200.0,4.946,4.946,4.9208,4.9397,91200.0
2005-07-21 11:30:00,7.83,7.84,7.82,7.83,123200.0,4.9397,4.946,4.9334,4.9397,123200.0
2005-07-21 11:40:00,7.84,7.84,7.84,7.84,51200.0,4.946,4.946,4.946,4.946,51200.0
2005-07-21 11:50:00,7.84,7.85,7.83,7.84,177600.0,4.946,4.9523,4.9397,4.946,177600.0
2005-07-21 12:00:00,7.84,7.84,7.83,7.84,86400.0,4.946,4.946,4.9397,4.946,86400.0
2005-07-21 12:10:00,7.84,7.88,7.84,7.87,123200.0,4.946,4.9713,4.946,4.965,123200.0
2005-07-21 12:20:00,7.87,7.88,7.85,7.87,112800.0,4.965,4.9713,4.9523,4.965,112800.0
2005-07-21 12:30:00,7.88,7.92,7.87,7.92,65600.0,4.9713,4.9965,4.965,4.9965,65600.0
2005-07-21 12:40:00,7.92,7.96,7.91,7.95,67200.0,4.9965,5.0217,4.9902,5.0154,67200.0
2005-07-21 12:50:00,7.96,7.98,7.95,7.97,100800.0,5.0217,5.0343,5.0154,5.028,100800.0
2005-07-21 13:00:00,7.97,7.97,7.95,7.95,156800.0,5.028,5.028,5.0154,5.0154,156800.0
2005-07-21 13:10:00,7.95,7.95,7.93,7.93,15200.0,5.0154,5.0154,5.0028,5.0028,15200.0
2005-07-21 13:20:00,7.93,7.93,7.93,7.93,16800.0,5.0028,5.0028,5.0028,5.0028,16800.0
2005-07-21 13:30:00,7.93,7.94,7.9,7.91,24800.0,5.0028,5.0091,4.9839,4.9902,24800.0
2005-07-21 13:40:00,7.91,7.92,7.9,7.91,53600.0,4.9902,4.9965,4.9839,4.9902,53600.0
2005-07-21 13:50:00,7.91,7.92,7.9,7.91,21600.0,4.9902,4.9965,4.9839,4.9902,21600.0
2005-07-21 14:00:00,7.91,7.91,7.88,7.9,51200.0,4.9902,4.9902,4.9713,4.9839,51200.0
2005-07-21 14:10:00,7.91,7.92,7.9,7.92,48000.0,4.9902,4.9965,4.9839,4.9965,48000.0
2005-07-21 14:20:00,7.92,7.92,7.89,7.9,32000.0,4.9965,4.9965,4.9776,4.9839,32000.0
2005-07-21 14:30:00,7.9,7.92,7.89,7.92,80800.0,4.9839,4.9965,4.9776,4.9965,80800.0
2005-07-21 14:40:00,7.91,7.93,7.91,7.92,42400.0,4.9902,5.0028,4.9902,4.9965,42400.0
2005-07-21 14:50:00,7.92,7.93,7.9,7.91,69600.0,4.9965,5.0028,4.9839,4.9902,69600.0
2005-07-21 15:00:00,7.92,7.93,7.9,7.92,83200.0,4.9965,5.0028,4.9839,4.9965,83200.0
2005-07-21 15:10:00,7.92,7.95,7.92,7.94,81600.0,4.9965,5.0154,4.9965,5.0091,81600.0
2005-07-21 15:20:00,7.93,7.94,7.93,7.94,101600.0,5.0028,5.0091,5.0028,5.0091,101600.0
2005-07-21 15:30:00,7.94,7.94,7.91,7.92,62400.0,5.0091,5.0091,4.9902,4.9965,62400.0
2005-07-21 15:40:00,7.92,7.94,7.92,7.92,98400.0,4.9965,5.0091,4.9965,4.9965,98400.0
2005-07-21 15:50:00,7.92,7.93,7.9,7.92,432800.0,4.9965,5.0028,4.9839,4.9965,432800.0
2005-07-22 09:30:00,7.94,7.97,7.89,7.89,70400.0,5.0091,5.028,4.9776,4.9776,70400.0
2005-07-22 09:40:00,7.89,7.96,7.89,7.96,42400.0,4.9776,5.0217,4.9776,5.0217,42400.0
2005-07-22 09:50:00,7.97,7.97,7.9,7.94,131200.0,5.028,5.028,4.9839,5.0091,131200.0
2005-07-22 10:00:00,7.95,7.96,7.91,7.92,96800.0,5.0154,5.0217,4.9902,4.9965,96800.0
2005-07-22 10:10:00,7.92,7.95,7.92,7.94,41600.0,4.9965,5.0154,4.9965,5.0091,41600.0
2005-07-22 10:20:00,7.94,7.95,7.92,7.92,32800.0,5.0091,5.0154,4.9965,4.9965,32800.0
2005-07-22 10:30:00,7.93,7.93,7.91,7.92,16800.0,5.0028,5.0028,4.9902,4.9965,16800.0
2005-07-22 10:40:00,7.92,7.92,7.91,7.91,10400.0,4.9965,4.9965,4.9902,4.9902,10400.0
2005-07-22 10:50:00,7.91,7.91,7.89,7.89,19200.0,4.9902,4.9902,4.9776,4.9776,19200.0
2005-07-22 11:00:00,7.89,7.9,7.89,7.9,39200.0,4.9776,4.9839,4.9776,4.9839,39200.0
2005-07-22 11:10:00,7.89,7.9,7.87,7.89,176000.0,4.9776,4.9839,4.965,4.9776,176000.0
2005-07-22 11:20:00,7.89,7.89,7.89,7.89,16800.0,4.9776,4.9776,4.9776,4.9776,16800.0
2005-07-22 11:30:00,7.89,7.89,7.88,7.88,12800.0,4.9776,4.9776,4.9713,4.9713,12800.0
2005-07-22 11:40:00,7.88,7.89,7.87,7.87,12800.0,4.9713,4.9776,4.965,4.965,12800.0
2005-07-22 11:50:00,7.87,7.87,7.87,7.87,27200.0,4.965,4.965,4.965,4.965,27200.0
2005-07-22 12:00:00,7.87,7.89,7.86,7.89,30400.0,4.965,4.9776,4.9586,4.9776,30400.0
2005-07-22 12:10:00,7.88,7.89,7.88,7.89,24800.0,4.9713,4.9776,4.9713,4.9776,24800.0
2005-07-22 12:20:00,7.88,7.89,7.88,7.88,25600.0,4.9713,4.9776,4.9713,4.9713,25600.0
2005-07-22 12:30:00,7.87,7.87,7.86,7.86,18400.0,4.965,4.965,4.9586,4.9586,18400.0
2005-07-22 12:40:00,7.86,7.86,7.84,7.85,31200.0,4.9586,4.9586,4.946,4.9523,31200.0
2005-07-22 12:50:00,7.85,7.85,7.82,7.82,41600.0,4.9523,4.9523,4.9334,4.9334,41600.0
2005-07-22 13:00:00,7.82,7.84,7.82,7.84,32800.0,4.9334,4.946,4.9334,4.946,32800.0
2005-07-22 13:10:00,7.84,7.85,7.83,7.85,38400.0,4.946,4.9523,4.9397,4.9523,38400.0
2005-07-22 13:20:00,7.85,7.85,7.84,7.84,14400.0,4.9523,4.9523,4.946,4.946,14400.0
2005-07-22 13:30:00,7.84,7.84,7.83,7.83,18400.0,4.946,4.946,4.9397,4.9397,18400.0
2005-07-22 13:40:00,7.83,7.83,7.82,7.82,34400.0,4.9397,4.9397,4.9334,4.9334,34400.0
2005-07-22 13:50:00,7.83,7.84,7.83,7.83,18400.0,4.9397,4.946,4.9397,4.9397,18400.0
2005-07-22 14:00:00,7.83,7.83,7.82,7.83,63200.0,4.9397,4.9397,4.9334,4.9397,63200.0
2005-07-22 14:10:00,7.83,7.85,7.83,7.85,31200.0,4.9397,4.9523,4.9397,4.9523,31200.0
2005-07-22 14:20:00,7.85,7.86,7.83,7.83,60000.0,4.9523,4.9586,4.9397,4.9397,60000.0
2005-07-22 14:30:00,7.82,7.85,7.8,7.85,50400.0,4.9334,4.9523,4.9208,4.9523,50400.0
2005-07-22 14:40:00,7.85,7.9,7.85,7.89,68000.0,4.9523,4.9839,4.9523,4.9776,68000.0
2005-07-22 14:50:00,7.89,7.91,7.88,7.9,44000.0,4.9776,4.9902,4.9713,4.9839,44000.0
2005-07-22 15:00:00,7.91,7.91,7.89,7.9,44000.0,4.9902,4.9902,4.9776,4.9839,44000.0
2005-07-22 15:10:00,7.9,7.91,7.89,7.91,45600.0,4.9839,4.9902,4.9776,4.9902,45600.0
2005-07-22 15:20:00,7.91,7.91,7.9,7.91,73600.0,4.9902,4.9902,4.9839,4.9902,73600.0
2005-07-22 15:30:00,7.91,7.91,7.9,7.9,52000.0,4.9902,4.9902,4.9839,4.9839,52000.0
2005-07-22 15:40:00,7.89,7.9,7.89,7.89,32800.0,4.9776,4.9839,4.9776,4.9776,32800.0
2005-07-22 15:50:00,7.89,7.91,7.89,7.89,162400.0,4.9776,4.9902,4.9776,4.9776,162400.0
2005-07-25 09:30:00,7.9,7.9,7.86,7.88,72000.0,4.9839,4.9839,4.9586,4.9713,72000.0
2005-07-25 09:40:00,7.89,7.89,7.86,7.86,33600.0,4.9776,4.9776,4.9586,4.9586,33600.0
2005-07-25 09:50:00,7.85,7.86,7.83,7.83,32000.0,4.9523,4.9586,4.9397,4.9397,32000.0
2005-07-25 10:00:00,7.84,7.84,7.8,7.83,151200.0,4.946,4.946,4.9208,4.9397,151200.0
2005-07-25 10:10:00,7.83,7.84,7.82,7.84,44000.0,4.9397,4.946,4.9334,4.946,44000.0
2005-07-25 10:20:00,7.85,7.85,7.83,7.84,103200.0,4.9523,4.9523,4.9397,4.946,103200.0
2005-07-25 10:30:00,7.83,7.84,7.83,7.84,45600.0,4.9397,4.946,4.9397,4.946,45600.0
2005-07-25 10:40:00,7.84,7.9,7.84,7.9,47200.0,4.946,4.9839,4.946,4.9839,47200.0
2005-07-25 10:50:00,7.9,7.9,7.87,7.87,33600.0,4.9839,4.9839,4.965,4.965,33600.0
2005-07-25 11:00:00,7.86,7.87,7.84,7.85,95200.0,4.9586,4.965,4.946,4.9523,95200.0
2005-07-25 11:10:00,7.86,7.87,7.86,7.86,40000.0,4.9586,4.965,4.9586,4.9586,40000.0
2005-07-25 11:20:00,7.86,7.86,7.84,7.85,19200.0,4.9586,4.9586,4.946,4.9523,19200.0
2005-07-25 11:30:00,7.85,7.85,7.83,7.83,43200.0,4.9523,4.9523,4.9397,4.9397,43200.0
2005-07-25 11:40:00,7.83,7.84,7.83,7.83,15200.0,4.9397,4.946,4.9397,4.9397,15200.0
2005-07-25 11:50:00,7.84,7.84,7.83,7.84,29600.0,4.946,4.946,4.9397,4.946,29600.0
2005-07-25 12:00:00,7.84,7.86,7.83,7.84,88000.0,4.946,4.9586,4.9397,4.946,88000.0
2005-07-25 12:10:00,7.84,7.84,7.83,7.83,14400.0,4.946,4.946,4.9397,4.9397,14400.0
2005-07-25 12:20:00,7.83,7.83,7.8,7.8,52000.0,4.9397,4.9397,4.9208,4.9208,52000.0
2005-07-25 12:30:00,7.8,7.81,7.79,7.79,72800.0,4.9208,4.9271,4.9145,4.9145,72800.0
2005-07-25 12:40:00,7.8,7.8,7.79,7.79,28800.0,4.9208,4.9208,4.9145,4.9145,28800.0
2005-07-25 12:50:00,7.8,7.8,7.78,7.78,42400.0,4.9208,4.9208,4.9082,4.9082,42400.0
2005-07-25 13:00:00,7.79,7.8,7.79,7.8,21600.0,4.9145,4.9208,4.9145,4.9208,21600.0
2005-07-25 13:10:00,7.8,7.81,7.8,7.81,46400.0,4.9208,4.9271,4.9208,4.9271,46400.0
2005-07-25 13:20:00,7.81,7.81,7.8,7.8,28800.0,4.9271,4.9271,4.9208,4.9208,28800.0
2005-07-25 13:30:00,7.8,7.8,7.8,7.8,12000.0,4.9208,4.9208,4.9208,4.9208,12000.0
2005-07-25 13:40:00,7.81,7.81,7.81,7.81,30400.0,4.9271,4.9271,4.9271,4.9271,30400.0
2005-07-25 13:50:00,7.81,7.81,7.79,7.79,52800.0,4.9271,4.9271,4.9145,4.9145,52800.0
2005-07-25 14:00:00,7.79,7.8,7.79,7.8,19200.0,4.9145,4.9208,4.9145,4.9208,19200.0
2005-07-25 14:10:00,7.8,7.8,7.79,7.79,52000.0,4.9208,4.9208,4.9145,4.9145,52000.0
2005-07-25 14:20:00,7.79,7.8,7.79,7.8,25600.0,4.9145,4.9208,4.9145,4.9208,25600.0
2005-07-25 14:30:00,7.79,7.79,7.75,7.75,96000.0,4.9145,4.9145,4.8892,4.8892,96000.0
2005-07-25 14:40:00,7.76,7.77,7.76,7.77,61600.0,4.8956,4.9019,4.8956,4.9019,61600.0
2005-07-25 14:50:00,7.76,7.77,7.76,7.77,88000.0,4.8956,4.9019,4.8956,4.9019,88000.0
2005-07-25 15:00:00,7.77,7.77,7.77,7.77,105600.0,4.9019,4.9019,4.9019,4.9019,105600.0
2005-07-25 15:10:00,7.77,7.79,7.77,7.78,336000.0,4.9019,4.9145,4.9019,4.9082,336000.0
2005-07-25 15:20:00,7.78,7.81,7.78,7.8,62400.0,4.9082,4.9271,4.9082,4.9208,62400.0
2005-07-25 15:30:00,7.8,7.81,7.8,7.81,52800.0,4.9208,4.9271,4.9208,4.9271,52800.0
2005-07-25 15:40:00,7.81,7.82,7.79,7.81,70400.0,4.9271,4.9334,4.9145,4.9271,70400.0
2005-07-25 15:50:00,7.81,7.83,7.81,7.83,242400.0,4.9271,4.9397,4.9271,4.9397,242400.0
2005-07-26 09:30:00,7.84,7.92,7.84,7.87,143200.0,4.946,4.9965,4.946,4.965,143200.0
2005-07-26 09:40:00,7.86,7.86,7.81,7.84,76800.0,4.9586,4.9586,4.9271,4.946,76800.0
2005-07-26 09:50:00,7.84,7.86,7.82,7.85,84800.0,4.946,4.9586,4.9334,4.9523,84800.0
2005-07-26 10:00:00,7.84,7.86,7.83,7.85,104800.0,4.946,4.9586,4.9397,4.9523,104800.0
2005-07-26 10:10:00,7.85,7.86,7.85,7.86,120000.0,4.9523,4.9586,4.9523,4.9586,120000.0
2005-07-26 10:20:00,7.86,7.88,7.85,7.86,52800.0,4.9586,4.9713,4.9523,4.9586,52800.0
2005-07-26 10:30:00,7.86,7.87,7.86,7.86,55200.0,4.9586,4.965,4.9586,4.9586,55200.0
2005-07-26 10:40:00,7.86,7.86,7.82,7.83,160800.0,4.9586,4.9586,4.9334,4.9397,160800.0
2005-07-26 10:50:00,7.84,7.84,7.82,7.83,47200.0,4.946,4.946,4.9334,4.9397,47200.0
2005-07-26 11:00:00,7.83,7.84,7.83,7.84,32000.0,4.9397,4.946,4.9397,4.946,32000.0
2005-07-26 11:10:00,7.83,7.86,7.81,7.86,124000.0,4.9397,4.9586,4.9271,4.9586,124000.0
2005-07-26 11:20:00,7.85,7.86,7.85,7.85,15200.0,4.9523,4.9586,4.9523,4.9523,15200.0
2005-07-26 11:30:00,7.86,7.86,7.85,7.86,57600.0,4.9586,4.9586,4.9523,4.9586,57600.0
2005-07-26 11:40:00,7.86,7.86,7.86,7.86,40000.0,4.9586,4.9586,4.9586,4.9586,40000.0
2005-07-26 11:50:00,7.86,7.88,7.86,7.87,39200.0,4.9586,4.9713,4.9586,4.965,39200.0
2005-07-26 12:00:00,7.87,7.88,7.86,7.86,26400.0,4.965,4.9713,4.9586,4.9586,26400.0
2005-07-26 12:10:00,7.87,7.87,7.85,7.85,51200.0,4.965,4.965,4.9523,4.9523,51200.0
2005-07-26 12:20:00,7.85,7.85,7.82,7.83,26400.0,4.9523,4.9523,4.9334,4.9397,26400.0
2005-07-26 12:30:00,7.82,7.82,7.81,7.81,28800.0,4.9334,4.9334,4.9271,4.9271,28800.0
2005-07-26 12:40:00,7.81,7.84,7.81,7.83,114400.0,4.9271,4.946,4.9271,4.9397,114400.0
2005-07-26 12:50:00,7.83,7.83,7.83,7.83,10400.0,4.9397,4.9397,4.9397,4.9397,10400.0
2005-07-26 13:00:00,7.83,7.83,7.83,7.83,162400.0,4.9397,4.9397,4.9397,4.9397,162400.0
2005-07-26 13:10:00,7.83,7.84,7.83,7.83,8800.0,4.9397,4.946,4.9397,4.9397,8800.0
2005-07-26 13:20:00,7.84,7.84,7.84,7.84,3200.0,4.946,4.946,4.946,4.946,3200.0
2005-07-26 13:30:00,7.84,7.84,7.83,7.83,20800.0,4.946,4.946,4.9397,4.9397,20800.0
2005-07-26 13:40:00,7.83,7.86,7.82,7.84,64000.0,4.9397,4.9586,4.9334,4.946,64000.0
2005-07-26 13:50:00,7.84,7.86,7.84,7.86,27200.0,4.946,4.9586,4.946,4.9586,27200.0
2005-07-26 14:00:00,7.86,7.87,7.85,7.87,67200.0,4.9586,4.965,4.9523,4.965,67200.0
2005-07-26 14:10:00,7.86,7.87,7.86,7.87,37600.0,4.9586,4.965,4.9586,4.965,37600.0
2005-07-26 14:20:00,7.86,7.86,7.86,7.86,12000.0,4.9586,4.9586,4.9586,4.9586,12000.0
2005-07-26 14:30:00,7.86,7.86,7.85,7.86,14400.0,4.9586,4.9586,4.9523,4.9586,14400.0
2005-07-26 14:40:00,7.87,7.87,7.86,7.87,16000.0,4.965,4.965,4.9586,4.965,16000.0
2005-07-26 14:50:00,7.87,7.87,7.84,7.86,45600.0,4.965,4.965,4.946,4.9586,45600.0
2005-07-26 15:00:00,7.85,7.86,7.84,7.85,41600.0,4.9523,4.9586,4.946,4.9523,41600.0
2005-07-26 15:10:00,7.86,7.87,7.85,7.87,34400.0,4.9586,4.965,4.9523,4.965,34400.0
2005-07-26 15:20:00,7.87,7.87,7.85,7.85,119200.0,4.965,4.965,4.9523,4.9523,119200.0
2005-07-26 15:30:00,7.85,7.86,7.85,7.85,42400.0,4.9523,4.9586,4.9523,4.9523,42400.0
2005-07-26 15:40:00,7.84,7.86,7.84,7.85,21600.0,4.946,4.9586,4.946,4.9523,21600.0
2005-07-26 15:50:00,7.85,7.86,7.83,7.85,113600.0,4.9523,4.9586,4.9397,4.9523,113600.0
2005-07-27 09:30:00,7.78,7.82,7.77,7.8,128800.0,4.9082,4.9334,4.9019,4.9208,128800.0
2005-07-27 09:40:00,7.8,7.8,7.77,7.8,59200.0,4.9208,4.9208,4.9019,4.9208,59200.0
2005-07-27 09:50:00,7.8,7.83,7.79,7.83,71200.0,4.9208,4.9397,4.9145,4.9397,71200.0
2005-07-27 10:00:00,7.83,7.83,7.79,7.81,161600.0,4.9397,4.9397,4.9145,4.9271,161600.0
2005-07-27 10:10:00,7.81,7.83,7.81,7.82,135200.0,4.9271,4.9397,4.9271,4.9334,135200.0
2005-07-27 10:20:00,7.82,7.82,7.81,7.81,35200.0,4.9334,4.9334,4.9271,4.9271,35200.0
2005-07-27 10:30:00,7.81,7.85,7.81,7.84,44000.0,4.9271,4.9523,4.9271,4.946,44000.0
2005-07-27 10:40:00,7.84,7.88,7.84,7.86,37600.0,4.946,4.9713,4.946,4.9586,37600.0
2005-07-27 10:50:00,7.86,7.86,7.85,7.85,19200.0,4.9586,4.9586,4.9523,4.9523,19200.0
2005-07-27 11:00:00,7.85,7.86,7.83,7.83,24000.0,4.9523,4.9586,4.9397,4.9397,24000.0
2005-07-27 11:10:00,7.83,7.83,7.82,7.82,12000.0,4.9397,4.9397,4.9334,4.9334,12000.0
2005-07-27 11:20:00,7.83,7.84,7.82,7.82,209600.0,4.9397,4.946,4.9334,4.9334,209600.0
2005-07-27 11:30:00,7.82,7.82,7.81,7.82,14400.0,4.9334,4.9334,4.9271,4.9334,14400.0
2005-07-27 11:40:00,7.82,7.83,7.82,7.83,26400.0,4.9334,4.9397,4.9334,4.9397,26400.0
2005-07-27 11:50:00,7.82,7.82,7.82,7.82,14400.0,4.9334,4.9334,4.9334,4.9334,14400.0
2005-07-27 12:00:00,7.82,7.86,7.82,7.84,144800.0,4.9334,4.9586,4.9334,4.946,144800.0
2005-07-27 12:10:00,7.84,7.85,7.84,7.85,99200.0,4.946,4.9523,4.946,4.9523,99200.0
2005-07-27 12:20:00,7.84,7.85,7.82,7.83,62400.0,4.946,4.9523,4.9334,4.9397,62400.0
2005-07-27 12:30:00,7.83,7.84,7.82,7.84,98400.0,4.9397,4.946,4.9334,4.946,98400.0
2005-07-27 12:40:00,7.84,7.84,7.84,7.84,28000.0,4.946,4.946,4.946,4.946,28000.0
2005-07-27 12:50:00,7.84,7.84,7.84,7.84,58400.0,4.946,4.946,4.946,4.946,58400.0
2005-07-27 13:00:00,7.84,7.84,7.83,7.83,38400.0,4.946,4.946,4.9397,4.9397,38400.0
2005-07-27 13:10:00,7.83,7.83,7.82,7.83,40000.0,4.9397,4.9397,4.9334,4.9397,40000.0
2005-07-27 13:20:00,7.83,7.83,7.82,7.82,32000.0,4.9397,4.9397,4.9334,4.9334,32000.0
2005-07-27 13:30:00,7.82,7.84,7.82,7.83,39200.0,4.9334,4.946,4.9334,4.9397,39200.0
2005-07-27 13:40:00,7.83,7.83,7.82,7.82,28000.0,4.9397,4.9397,4.9334,4.9334,28000.0
2005-07-27 13:50:00,7.81,7.83,7.81,7.83,38400.0,4.9271,4.9397,4.9271,4.9397,38400.0
2005-07-27 14:00:00,7.83,7.85,7.83,7.84,102400.0,4.9397,4.9523,4.9397,4.946,102400.0
2005-07-27 14:10:00,7.84,7.87,7.84,7.87,344800.0,4.946,4.965,4.946,4.965,344800.0
2005-07-27 14:20:00,7.87,7.87,7.86,7.87,36000.0,4.965,4.965,4.9586,4.965,36000.0
2005-07-27 14:30:00,7.87,7.88,7.87,7.87,96000.0,4.965,4.9713,4.965,4.965,96000.0
2005-07-27 14:40:00,7.87,7.88,7.85,7.86,59200.0,4.965,4.9713,4.9523,4.9586,59200.0
2005-07-27 14:50:00,7.86,7.87,7.86,7.87,28800.0,4.9586,4.965,4.9586,4.965,28800.0
2005-07-27 15:00:00,7.87,7.88,7.86,7.88,60000.0,4.965,4.9713,4.9586,4.9713,60000.0
2005-07-27 15:10:00,7.88,7.88,7.87,7.88,30400.0,4.9713,4.9713,4.965,4.9713,30400.0
2005-07-27 15:20:00,7.88,7.88,7.87,7.88,112000.0,4.9713,4.9713,4.965,4.9713,112000.0
2005-07-27 15:30:00,7.88,7.88,7.87,7.87,60000.0,4.9713,4.9713,4.965,4.965,60000.0
2005-07-27 15:40:00,7.87,7.88,7.87,7.87,50400.0,4.965,4.9713,4.965,4.965,50400.0
2005-07-27 15:50:00,7.87,7.88,7.86,7.88,79200.0,4.965,4.9713,4.9586,4.9713,79200.0
2005-07-28 09:30:00,7.88,7.88,7.84,7.86,64800.0,4.9713,4.9713,4.946,4.9586,64800.0
2005-07-28 09:40:00,7.87,7.88,7.85,7.85,33600.0,4.965,4.9713,4.9523,4.9523,33600.0
2005-07-28 09:50:00,7.86,7.87,7.85,7.86,16800.0,4.9586,4.965,4.9523,4.9586,16800.0
2005-07-28 10:00:00,7.86,7.87,7.85,7.85,35200.0,4.9586,4.965,4.9523,4.9523,35200.0
2005-07-28 10:10:00,7.86,7.87,7.85,7.86,30400.0,4.9586,4.965,4.9523,4.9586,30400.0
2005-07-28 10:20:00,7.86,7.86,7.85,7.86,93600.0,4.9586,4.9586,4.9523,4.9586,93600.0
2005-07-28 10:30:00,7.86,7.88,7.86,7.88,65600.0,4.9586,4.9713,4.9586,4.9713,65600.0
2005-07-28 10:40:00,7.88,7.88,7.87,7.87,44800.0,4.9713,4.9713,4.965,4.965,44800.0
2005-07-28 10:50:00,7.87,7.88,7.86,7.87,56000.0,4.965,4.9713,4.9586,4.965,56000.0
2005-07-28 11:00:00,7.87,7.87,7.86,7.87,57600.0,4.965,4.965,4.9586,4.965,57600.0
2005-07-28 11:10:00,7.87,7.87,7.86,7.87,39200.0,4.965,4.965,4.9586,4.965,39200.0
2005-07-28 11:20:00,7.87,7.87,7.86,7.87,38400.0,4.965,4.965,4.9586,4.965,38400.0
2005-07-28 11:30:00,7.87,7.88,7.86,7.87,16000.0,4.965,4.9713,4.9586,4.965,16000.0
2005-07-28 11:40:00,7.87,7.89,7.87,7.89,122400.0,4.965,4.9776,4.965,4.9776,122400.0
2005-07-28 11:50:00,7.88,7.88,7.87,7.87,23200.0,4.9713,4.9713,4.965,4.965,23200.0
2005-07-28 12:00:00,7.88,7.88,7.87,7.87,76000.0,4.9713,4.9713,4.965,4.965,76000.0
2005-07-28 12:10:00,7.88,7.88,7.87,7.88,12800.0,4.9713,4.9713,4.965,4.9713,12800.0
2005-07-28 12:20:00,7.88,7.88,7.88,7.88,11200.0,4.9713,4.9713,4.9713,4.9713,11200.0
2005-07-28 12:30:00,7.87,7.88,7.87,7.87,16800.0,4.965,4.9713,4.965,4.965,16800.0
2005-07-28 12:40:00,7.87,7.88,7.87,7.87,13600.0,4.965,4.9713,4.965,4.965,13600.0
2005-07-28 12:50:00,7.87,7.87,7.87,7.87,8000.0,4.965,4.965,4.965,4.965,8000.0
2005-07-28 13:00:00,7.88,7.88,7.88,7.88,43200.0,4.9713,4.9713,4.9713,4.9713,43200.0
2005-07-28 13:10:00,7.88,7.88,7.88,7.88,85600.0,4.9713,4.9713,4.9713,4.9713,85600.0
2005-07-28 13:20:00,7.88,7.88,7.88,7.88,28800.0,4.9713,4.9713,4.9713,4.9713,28800.0
2005-07-28 13:30:00,7.88,7.89,7.88,7.88,37600.0,4.9713,4.9776,4.9713,4.9713,37600.0
2005-07-28 13:40:00,7.88,7.89,7.88,7.89,42400.0,4.9713,4.9776,4.9713,4.9776,42400.0
2005-07-28 13:50:00,7.89,7.9,7.89,7.89,56800.0,4.9776,4.9839,4.9776,4.9776,56800.0
2005-07-28 14:00:00,7.89,7.9,7.89,7.9,88800.0,4.9776,4.9839,4.9776,4.9839,88800.0
2005-07-28 14:10:00,7.9,7.92,7.9,7.91,89600.0,4.9839,4.9965,4.9839,4.9902,89600.0
2005-07-28 14:20:00,7.91,7.93,7.91,7.92,48800.0,4.9902,5.0028,4.9902,4.9965,48800.0
2005-07-28 14:30:00,7.93,7.95,7.92,7.95,104800.0,5.0028,5.0154,4.9965,5.0154,104800.0
2005-07-28 14:40:00,7.95,7.96,7.94,7.96,83200.0,5.0154,5.0217,5.0091,5.0217,83200.0
2005-07-28 14:50:00,7.96,7.96,7.95,7.96,113600.0,5.0217,5.0217,5.0154,5.0217,113600.0
2005-07-28 15:00:00,7.95,7.97,7.94,7.96,131200.0,5.0154,5.028,5.0091,5.0217,131200.0
2005-07-28 15:10:00,7.96,7.98,7.96,7.98,87200.0,5.0217,5.0343,5.0217,5.0343,87200.0
2005-07-28 15:20:00,7.98,7.98,7.98,7.98,56800.0,5.0343,5.0343,5.0343,5.0343,56800.0
2005-07-28 15:30:00,7.98,7.99,7.97,7.98,74400.0,5.0343,5.0407,5.028,5.0343,74400.0
2005-07-28 15:40:00,7.99,7.99,7.96,7.96,232800.0,5.0407,5.0407,5.0217,5.0217,232800.0
2005-07-28 15:50:00,7.96,7.98,7.96,7.97,295200.0,5.0217,5.0343,5.0217,5.028,295200.0
2005-07-29 09:30:00,8.03,8.15,8.03,8.1,541600.0,5.0659,5.1416,5.0659,5.1101,541600.0
2005-07-29 09:40:00,8.1,8.12,8.09,8.1,120000.0,5.1101,5.1227,5.1037,5.1101,120000.0
2005-07-29 09:50:00,8.09,8.14,8.09,8.12,150400.0,5.1037,5.1353,5.1037,5.1227,150400.0
2005-07-29 10:00:00,8.12,8.2,8.11,8.2,254400.0,5.1227,5.1731,5.1164,5.1731,254400.0
2005-07-29 10:10:00,8.2,8.24,8.19,8.2,232800.0,5.1731,5.1984,5.1668,5.1731,232800.0
2005-07-29 10:20:00,8.2,8.24,8.2,8.24,246400.0,5.1731,5.1984,5.1731,5.1984,246400.0
2005-07-29 10:30:00,8.25,8.27,8.24,8.25,416000.0,5.2047,5.2173,5.1984,5.2047,416000.0
2005-07-29 10:40:00,8.25,8.26,8.22,8.24,286400.0,5.2047,5.211,5.1858,5.1984,286400.0
2005-07-29 10:50:00,8.24,8.24,8.21,8.22,199200.0,5.1984,5.1984,5.1794,5.1858,199200.0
2005-07-29 11:00:00,8.22,8.24,8.19,8.2,367200.0,5.1858,5.1984,5.1668,5.1731,367200.0
2005-07-29 11:10:00,8.2,8.21,8.2,8.2,60800.0,5.1731,5.1794,5.1731,5.1731,60800.0
2005-07-29 11:20:00,8.2,8.22,8.19,8.2,131200.0,5.1731,5.1858,5.1668,5.1731,131200.0
2005-07-29 11:30:00,8.21,8.24,8.21,8.23,160800.0,5.1794,5.1984,5.1794,5.1921,160800.0
2005-07-29 11:40:00,8.24,8.25,8.21,8.22,173600.0,5.1984,5.2047,5.1794,5.1858,173600.0
2005-07-29 11:50:00,8.22,8.24,8.21,8.24,148000.0,5.1858,5.1984,5.1794,5.1984,148000.0
2005-07-29 12:00:00,8.24,8.24,8.2,8.21,85600.0,5.1984,5.1984,5.1731,5.1794,85600.0
2005-07-29 12:10:00,8.21,8.27,8.2,8.24,222400.0,5.1794,5.2173,5.1731,5.1984,222400.0
2005-07-29 12:20:00,8.24,8.24,8.23,8.24,64000.0,5.1984,5.1984,5.1921,5.1984,64000.0
2005-07-29 12:30:00,8.24,8.26,8.23,8.24,88800.0,5.1984,5.211,5.1921,5.1984,88800.0
2005-07-29 12:40:00,8.24,8.24,8.21,8.21,97600.0,5.1984,5.1984,5.1794,5.1794,97600.0
2005-07-29 12:50:00,8.21,8.22,8.19,8.21,61600.0,5.1794,5.1858,5.1668,5.1794,61600.0
2005-07-29 13:00:00,8.2,8.21,8.2,8.2,52000.0,5.1731,5.1794,5.1731,5.1731,52000.0
2005-07-29 13:10:00,8.2,8.2,8.18,8.19,54400.0,5.1731,5.1731,5.1605,5.1668,54400.0
2005-07-29 13:20:00,8.19,8.19,8.16,8.16,67200.0,5.1668,5.1668,5.1479,5.1479,67200.0
2005-07-29 13:30:00,8.16,8.2,8.16,8.18,134400.0,5.1479,5.1731,5.1479,5.1605,134400.0
2005-07-29 13:40:00,8.19,8.21,8.19,8.2,76000.0,5.1668,5.1794,5.1668,5.1731,76000.0
2005-07-29 13:50:00,8.2,8.22,8.2,8.21,84800.0,5.1731,5.1858,5.1731,5.1794,84800.0
2005-07-29 14:00:00,8.21,8.24,8.21,8.23,157600.0,5.1794,5.1984,5.1794,5.1921,157600.0
2005-07-29 14:10:00,8.23,8.23,8.22,8.23,105600.0,5.1921,5.1921,5.1858,5.1921,105600.0
2005-07-29 14:20:00,8.23,8.24,8.22,8.22,101600.0,5.1921,5.1984,5.1858,5.1858,101600.0
2005-07-29 14:30:00,8.22,8.24,8.18,8.22,250400.0,5.1858,5.1984,5.1605,5.1858,250400.0
2005-07-29 14:40:00,8.22,8.22,8.21,8.22,18400.0,5.1858,5.1858,5.1794,5.1858,18400.0
2005-07-29 14:50:00,8.22,8.24,8.21,8.23,144800.0,5.1858,5.1984,5.1794,5.1921,144800.0
2005-07-29 15:00:00,8.23,8.32,8.19,8.2,198400.0,5.1921,5.2488,5.1668,5.1731,198400.0
2005-07-29 15:10:00,8.2,8.21,8.17,8.17,185600.0,5.1731,5.1794,5.1542,5.1542,185600.0
2005-07-29 15:20:00,8.18,8.19,8.16,8.17,200800.0,5.1605,5.1668,5.1479,5.1542,200800.0
2005-07-29 15:30:00,8.17,8.21,8.16,8.2,217600.0,5.1542,5.1794,5.1479,5.1731,217600.0
2005-07-29 15:40:00,8.19,8.2,8.16,8.18,188000.0,5.1668,5.1731,5.1479,5.1605,188000.0
2005-07-29 15:50:00,8.18,8.2,8.18,8.19,529600.0,5.1605,5.1731,5.1605,5.1668,529600.0
2005-08-01 09:30:00,8.23,8.27,8.18,8.18,107200.0,5.1921,5.2173,5.1605,5.1605,107200.0
2005-08-01 09:40:00,8.2,8.2,8.16,8.17,115200.0,5.1731,5.1731,5.1479,5.1542,115200.0
2005-08-01 09:50:00,8.18,8.24,8.18,8.23,132000.0,5.1605,5.1984,5.1605,5.1921,132000.0
2005-08-01 10:00:00,8.22,8.23,8.18,8.19,170400.0,5.1858,5.1921,5.1605,5.1668,170400.0
2005-08-01 10:10:00,8.2,8.22,8.2,8.22,123200.0,5.1731,5.1858,5.1731,5.1858,123200.0
2005-08-01 10:20:00,8.22,8.24,8.2,8.22,200000.0,5.1858,5.1984,5.1731,5.1858,200000.0
2005-08-01 10:30:00,8.22,8.23,8.18,8.19,118400.0,5.1858,5.1921,5.1605,5.1668,118400.0
2005-08-01 10:40:00,8.19,8.19,8.09,8.15,329600.0,5.1668,5.1668,5.1037,5.1416,329600.0
2005-08-01 10:50:00,8.15,8.15,8.14,8.15,33600.0,5.1416,5.1416,5.1353,5.1416,33600.0
2005-08-01 11:00:00,8.15,8.18,8.15,8.18,77600.0,5.1416,5.1605,5.1416,5.1605,77600.0
2005-08-01 11:10:00,8.17,8.17,8.16,8.16,69600.0,5.1542,5.1542,5.1479,5.1479,69600.0
2005-08-01 11:20:00,8.16,8.17,8.15,8.16,38400.0,5.1479,5.1542,5.1416,5.1479,38400.0
2005-08-01 11:30:00,8.16,8.18,8.16,8.17,52000.0,5.1479,5.1605,5.1479,5.1542,52000.0
2005-08-01 11:40:00,8.16,8.17,8.16,8.16,6400.0,5.1479,5.1542,5.1479,5.1479,6400.0
2005-08-01 11:50:00,8.17,8.17,8.16,8.17,35200.0,5.1542,5.1542,5.1479,5.1542,35200.0
2005-08-01 12:00:00,8.17,8.17,8.17,8.17,22400.0,5.1542,5.1542,5.1542,5.1542,22400.0
2005-08-01 12:10:00,8.18,8.18,8.17,8.17,20000.0,5.1605,5.1605,5.1542,5.1542,20000.0
2005-08-01 12:20:00,8.17,8.17,8.15,8.15,132000.0,5.1542,5.1542,5.1416,5.1416,132000.0
2005-08-01 12:30:00,8.15,8.16,8.14,8.14,108000.0,5.1416,5.1479,5.1353,5.1353,108000.0
2005-08-01 12:40:00,8.15,8.16,8.14,8.15,25600.0,5.1416,5.1479,5.1353,5.1416,25600.0
2005-08-01 12:50:00,8.15,8.16,8.15,8.16,36800.0,5.1416,5.1479,5.1416,5.1479,36800.0
2005-08-01 13:00:00,8.16,8.16,8.14,8.14,48000.0,5.1479,5.1479,5.1353,5.1353,48000.0
2005-08-01 13:10:00,8.14,8.15,8.14,8.15,80000.0,5.1353,5.1416,5.1353,5.1416,80000.0
2005-08-01 13:20:00,8.14,8.15,8.13,8.15,123200.0,5.1353,5.1416,5.129,5.1416,123200.0
2005-08-01 13:30:00,8.16,8.16,8.15,8.15,32000.0,5.1479,5.1479,5.1416,5.1416,32000.0
2005-08-01 13:40:00,8.15,8.16,8.15,8.15,95200.0,5.1416,5.1479,5.1416,5.1416,95200.0
2005-08-01 13:50:00,8.15,8.16,8.14,8.16,49600.0,5.1416,5.1479,5.1353,5.1479,49600.0
2005-08-01 14:00:00,8.15,8.18,8.15,8.15,96800.0,5.1416,5.1605,5.1416,5.1416,96800.0
2005-08-01 14:10:00,8.15,8.18,8.15,8.17,40000.0,5.1416,5.1605,5.1416,5.1542,40000.0
2005-08-01 14:20:00,8.17,8.19,8.17,8.19,80800.0,5.1542,5.1668,5.1542,5.1668,80800.0
2005-08-01 14:30:00,8.19,8.2,8.17,8.17,109600.0,5.1668,5.1731,5.1542,5.1542,109600.0
2005-08-01 14:40:00,8.17,8.18,8.17,8.18,44000.0,5.1542,5.1605,5.1542,5.1605,44000.0
2005-08-01 14:50:00,8.18,8.19,8.17,8.17,129600.0,5.1605,5.1668,5.1542,5.1542,129600.0
2005-08-01 15:00:00,8.17,8.19,8.17,8.19,152800.0,5.1542,5.1668,5.1542,5.1668,152800.0
2005-08-01 15:10:00,8.19,8.21,8.19,8.2,113600.0,5.1668,5.1794,5.1668,5.1731,113600.0
2005-08-01 15:20:00,8.2,8.21,8.2,8.2,46400.0,5.1731,5.1794,5.1731,5.1731,46400.0
2005-08-01 15:30:00,8.2,8.2,8.2,8.2,209600.0,5.1731,5.1731,5.1731,5.1731,209600.0
2005-08-01 15:40:00,8.2,8.2,8.18,8.18,136000.0,5.1731,5.1731,5.1605,5.1605,136000.0
2005-08-01 15:50:00,8.18,8.19,8.17,8.17,131200.0,5.1605,5.1668,5.1542,5.1542,131200.0
2005-08-02 09:30:00,8.2,8.22,8.13,8.18,167200.0,5.1731,5.1858,5.129,5.1605,167200.0
2005-08-02 09:40:00,8.16,8.2,8.12,8.14,167200.0,5.1479,5.1731,5.1227,5.1353,167200.0
2005-08-02 09:50:00,8.14,8.16,8.1,8.15,112800.0,5.1353,5.1479,5.1101,5.1416,112800.0
2005-08-02 10:00:00,8.15,8.21,8.15,8.2,76800.0,5.1416,5.1794,5.1416,5.1731,76800.0
2005-08-02 10:10:00,8.21,8.22,8.15,8.18,142400.0,5.1794,5.1858,5.1416,5.1605,142400.0
2005-08-02 10:20:00,8.17,8.27,8.17,8.24,70400.0,5.1542,5.2173,5.1542,5.1984,70400.0
2005-08-02 10:30:00,8.24,8.24,8.22,8.24,49600.0,5.1984,5.1984,5.1858,5.1984,49600.0
2005-08-02 10:40:00,8.24,8.26,8.23,8.25,68000.0,5.1984,5.211,5.1921,5.2047,68000.0
2005-08-02 10:50:00,8.25,8.26,8.2,8.22,156000.0,5.2047,5.211,5.1731,5.1858,156000.0
2005-08-02 11:00:00,8.21,8.22,8.18,8.18,125600.0,5.1794,5.1858,5.1605,5.1605,125600.0
2005-08-02 11:10:00,8.18,8.19,8.18,8.19,31200.0,5.1605,5.1668,5.1605,5.1668,31200.0
2005-08-02 11:20:00,8.19,8.19,8.16,8.17,44800.0,5.1668,5.1668,5.1479,5.1542,44800.0
2005-08-02 11:30:00,8.17,8.17,8.17,8.17,49600.0,5.1542,5.1542,5.1542,5.1542,49600.0
2005-08-02 11:40:00,8.17,8.19,8.16,8.19,24800.0,5.1542,5.1668,5.1479,5.1668,24800.0
2005-08-02 11:50:00,8.19,8.2,8.19,8.19,47200.0,5.1668,5.1731,5.1668,5.1668,47200.0
2005-08-02 12:00:00,8.2,8.2,8.19,8.2,12800.0,5.1731,5.1731,5.1668,5.1731,12800.0
2005-08-02 12:10:00,8.2,8.21,8.19,8.21,16000.0,5.1731,5.1794,5.1668,5.1794,16000.0
2005-08-02 12:20:00,8.21,8.24,8.21,8.23,46400.0,5.1794,5.1984,5.1794,5.1921,46400.0
2005-08-02 12:30:00,8.23,8.23,8.22,8.22,19200.0,5.1921,5.1921,5.1858,5.1858,19200.0
2005-08-02 12:40:00,8.22,8.22,8.17,8.17,125600.0,5.1858,5.1858,5.1542,5.1542,125600.0
2005-08-02 12:50:00,8.18,8.19,8.18,8.19,64800.0,5.1605,5.1668,5.1605,5.1668,64800.0
2005-08-02 13:00:00,8.19,8.19,8.18,8.18,18400.0,5.1668,5.1668,5.1605,5.1605,18400.0
2005-08-02 13:10:00,8.18,8.21,8.18,8.21,84000.0,5.1605,5.1794,5.1605,5.1794,84000.0
2005-08-02 13:20:00,8.21,8.23,8.21,8.23,12800.0,5.1794,5.1921,5.1794,5.1921,12800.0
2005-08-02 13:30:00,8.23,8.24,8.23,8.24,55200.0,5.1921,5.1984,5.1921,5.1984,55200.0
2005-08-02 13:40:00,8.23,8.24,8.23,8.23,43200.0,5.1921,5.1984,5.1921,5.1921,43200.0
2005-08-02 13:50:00,8.23,8.23,8.22,8.22,28000.0,5.1921,5.1921,5.1858,5.1858,28000.0
2005-08-02 14:00:00,8.22,8.22,8.21,8.21,44000.0,5.1858,5.1858,5.1794,5.1794,44000.0
2005-08-02 14:10:00,8.21,8.22,8.2,8.21,32800.0,5.1794,5.1858,5.1731,5.1794,32800.0
2005-08-02 14:20:00,8.21,8.21,8.2,8.21,59200.0,5.1794,5.1794,5.1731,5.1794,59200.0
2005-08-02 14:30:00,8.2,8.2,8.19,8.19,59200.0,5.1731,5.1731,5.1668,5.1668,59200.0
2005-08-02 14:40:00,8.19,8.19,8.17,8.17,73600.0,5.1668,5.1668,5.1542,5.1542,73600.0
2005-08-02 14:50:00,8.18,8.18,8.17,8.18,55200.0,5.1605,5.1605,5.1542,5.1605,55200.0
2005-08-02 15:00:00,8.18,8.18,8.15,8.17,88000.0,5.1605,5.1605,5.1416,5.1542,88000.0
2005-08-02 15:10:00,8.17,8.17,8.17,8.17,27200.0,5.1542,5.1542,5.1542,5.1542,27200.0
2005-08-02 15:20:00,8.17,8.18,8.17,8.18,76800.0,5.1542,5.1605,5.1542,5.1605,76800.0
2005-08-02 15:30:00,8.17,8.18,8.17,8.17,48000.0,5.1542,5.1605,5.1542,5.1542,48000.0
2005-08-02 15:40:00,8.17,8.18,8.17,8.17,72800.0,5.1542,5.1605,5.1542,5.1542,72800.0
2005-08-02 15:50:00,8.17,8.18,8.17,8.18,72000.0,5.1542,5.1605,5.1542,5.1605,72000.0
2005-08-03 09:30:00,8.13,8.19,8.1,8.13,122400.0,5.129,5.1668,5.1101,5.129,122400.0
2005-08-03 09:40:00,8.14,8.16,8.12,8.15,80000.0,5.1353,5.1479,5.1227,5.1416,80000.0
2005-08-03 09:50:00,8.16,8.16,8.12,8.13,111200.0,5.1479,5.1479,5.1227,5.129,111200.0
2005-08-03 10:00:00,8.13,8.13,8.12,8.12,164800.0,5.129,5.129,5.1227,5.1227,164800.0
2005-08-03 10:10:00,8.12,8.14,8.11,8.11,87200.0,5.1227,5.1353,5.1164,5.1164,87200.0
2005-08-03 10:20:00,8.11,8.14,8.11,8.13,119200.0,5.1164,5.1353,5.1164,5.129,119200.0
2005-08-03 10:30:00,8.12,8.14,8.12,8.13,64000.0,5.1227,5.1353,5.1227,5.129,64000.0
2005-08-03 10:40:00,8.13,8.16,8.13,8.16,106400.0,5.129,5.1479,5.129,5.1479,106400.0
2005-08-03 10:50:00,8.16,8.19,8.16,8.17,150400.0,5.1479,5.1668,5.1479,5.1542,150400.0
2005-08-03 11:00:00,8.17,8.18,8.16,8.16,49600.0,5.1542,5.1605,5.1479,5.1479,49600.0
2005-08-03 11:10:00,8.16,8.18,8.16,8.17,64000.0,5.1479,5.1605,5.1479,5.1542,64000.0
2005-08-03 11:20:00,8.17,8.19,8.16,8.19,80000.0,5.1542,5.1668,5.1479,5.1668,80000.0
2005-08-03 11:30:00,8.19,8.2,8.19,8.2,85600.0,5.1668,5.1731,5.1668,5.1731,85600.0
2005-08-03 11:40:00,8.2,8.2,8.18,8.18,66400.0,5.1731,5.1731,5.1605,5.1605,66400.0
2005-08-03 11:50:00,8.19,8.19,8.19,8.19,16800.0,5.1668,5.1668,5.1668,5.1668,16800.0
2005-08-03 12:00:00,8.19,8.2,8.18,8.19,75200.0,5.1668,5.1731,5.1605,5.1668,75200.0
2005-08-03 12:10:00,8.19,8.2,8.19,8.2,65600.0,5.1668,5.1731,5.1668,5.1731,65600.0
2005-08-03 12:20:00,8.2,8.22,8.2,8.22,133600.0,5.1731,5.1858,5.1731,5.1858,133600.0
2005-08-03 12:30:00,8.22,8.25,8.16,8.22,399200.0,5.1858,5.2047,5.1479,5.1858,399200.0
2005-08-03 12:40:00,8.22,8.22,8.21,8.21,32000.0,5.1858,5.1858,5.1794,5.1794,32000.0
2005-08-03 12:50:00,8.21,8.21,8.19,8.2,32000.0,5.1794,5.1794,5.1668,5.1731,32000.0
2005-08-03 13:00:00,8.19,8.2,8.18,8.19,31200.0,5.1668,5.1731,5.1605,5.1668,31200.0
2005-08-03 13:10:00,8.2,8.2,8.19,8.19,31200.0,5.1731,5.1731,5.1668,5.1668,31200.0
2005-08-03 13:20:00,8.19,8.19,8.17,8.18,44800.0,5.1668,5.1668,5.1542,5.1605,44800.0
2005-08-03 13:30:00,8.17,8.17,8.15,8.15,56000.0,5.1542,5.1542,5.1416,5.1416,56000.0
2005-08-03 13:40:00,8.15,8.16,8.15,8.15,26400.0,5.1416,5.1479,5.1416,5.1416,26400.0
2005-08-03 13:50:00,8.15,8.16,8.15,8.15,30400.0,5.1416,5.1479,5.1416,5.1416,30400.0
2005-08-03 14:00:00,8.15,8.15,8.15,8.15,20800.0,5.1416,5.1416,5.1416,5.1416,20800.0
2005-08-03 14:10:00,8.15,8.15,8.14,8.15,32800.0,5.1416,5.1416,5.1353,5.1416,32800.0
2005-08-03 14:20:00,8.15,8.15,8.13,8.13,132000.0,5.1416,5.1416,5.129,5.129,132000.0
2005-08-03 14:30:00,8.13,8.13,8.12,8.13,158400.0,5.129,5.129,5.1227,5.129,158400.0
2005-08-03 14:40:00,8.13,8.13,8.12,8.12,95200.0,5.129,5.129,5.1227,5.1227,95200.0
2005-08-03 14:50:00,8.11,8.12,8.11,8.12,49600.0,5.1164,5.1227,5.1164,5.1227,49600.0
2005-08-03 15:00:00,8.12,8.12,8.11,8.12,132800.0,5.1227,5.1227,5.1164,5.1227,132800.0
2005-08-03 15:10:00,8.12,8.12,8.1,8.11,70400.0,5.1227,5.1227,5.1101,5.1164,70400.0
2005-08-03 15:20:00,8.11,8.11,8.1,8.11,120800.0,5.1164,5.1164,5.1101,5.1164,120800.0
2005-08-03 15:30:00,8.11,8.13,8.1,8.13,256800.0,5.1164,5.129,5.1101,5.129,256800.0
2005-08-03 15:40:00,8.13,8.13,8.11,8.11,85600.0,5.129,5.129,5.1164,5.1164,85600.0
2005-08-03 15:50:00,8.11,8.12,8.1,8.12,212000.0,5.1164,5.1227,5.1101,5.1227,212000.0
2005-08-04 09:30:00,8.09,8.12,8.06,8.06,176800.0,5.1037,5.1227,5.0848,5.0848,176800.0
2005-08-04 09:40:00,8.06,8.07,8.04,8.07,188800.0,5.0848,5.0911,5.0722,5.0911,188800.0
2005-08-04 09:50:00,8.08,8.09,8.06,8.06,112800.0,5.0974,5.1037,5.0848,5.0848,112800.0
2005-08-04 10:00:00,8.06,8.08,8.06,8.06,270400.0,5.0848,5.0974,5.0848,5.0848,270400.0
2005-08-04 10:10:00,8.06,8.06,8.05,8.06,141600.0,5.0848,5.0848,5.0785,5.0848,141600.0
2005-08-04 10:20:00,8.06,8.07,8.06,8.07,91200.0,5.0848,5.0911,5.0848,5.0911,91200.0
2005-08-04 10:30:00,8.07,8.1,8.07,8.1,63200.0,5.0911,5.1101,5.0911,5.1101,63200.0
2005-08-04 10:40:00,8.11,8.11,8.09,8.1,44800.0,5.1164,5.1164,5.1037,5.1101,44800.0
2005-08-04 10:50:00,8.1,8.11,8.09,8.1,31200.0,5.1101,5.1164,5.1037,5.1101,31200.0
2005-08-04 11:00:00,8.1,8.11,8.1,8.1,177600.0,5.1101,5.1164,5.1101,5.1101,177600.0
2005-08-04 11:10:00,8.1,8.11,8.1,8.11,40000.0,5.1101,5.1164,5.1101,5.1164,40000.0
2005-08-04 11:20:00,8.11,8.11,8.11,8.11,43200.0,5.1164,5.1164,5.1164,5.1164,43200.0
2005-08-04 11:30:00,8.11,8.12,8.11,8.12,106400.0,5.1164,5.1227,5.1164,5.1227,106400.0
2005-08-04 11:40:00,8.12,8.13,8.11,8.11,108800.0,5.1227,5.129,5.1164,5.1164,108800.0
2005-08-04 11:50:00,8.12,8.12,8.1,8.1,469600.0,5.1227,5.1227,5.1101,5.1101,469600.0
2005-08-04 12:00:00,8.1,8.1,8.09,8.09,84000.0,5.1101,5.1101,5.1037,5.1037,84000.0
2005-08-04 12:10:00,8.09,8.09,8.09,8.09,88000.0,5.1037,5.1037,5.1037,5.1037,88000.0
2005-08-04 12:20:00,8.09,8.09,8.09,8.09,159200.0,5.1037,5.1037,5.1037,5.1037,159200.0
2005-08-04 12:30:00,8.09,8.1,8.09,8.09,171200.0,5.1037,5.1101,5.1037,5.1037,171200.0
2005-08-04 12:40:00,8.09,8.09,8.08,8.08,140000.0,5.1037,5.1037,5.0974,5.0974,140000.0
2005-08-04 12:50:00,8.08,8.09,8.08,8.08,109600.0,5.0974,5.1037,5.0974,5.0974,109600.0
2005-08-04 13:00:00,8.08,8.09,8.08,8.09,130400.0,5.0974,5.1037,5.0974,5.1037,130400.0
2005-08-04 13:10:00,8.09,8.09,8.09,8.09,100800.0,5.1037,5.1037,5.1037,5.1037,100800.0
2005-08-04 13:20:00,8.09,8.1,8.09,8.1,180800.0,5.1037,5.1101,5.1037,5.1101,180800.0
2005-08-04 13:30:00,8.1,8.1,8.09,8.09,99200.0,5.1101,5.1101,5.1037,5.1037,99200.0
2005-08-04 13:40:00,8.1,8.1,8.1,8.1,122400.0,5.1101,5.1101,5.1101,5.1101,122400.0
2005-08-04 13:50:00,8.1,8.1,8.1,8.1,65600.0,5.1101,5.1101,5.1101,5.1101,65600.0
2005-08-04 14:00:00,8.1,8.1,8.09,8.1,217600.0,5.1101,5.1101,5.1037,5.1101,217600.0
2005-08-04 14:10:00,8.1,8.1,8.09,8.1,72800.0,5.1101,5.1101,5.1037,5.1101,72800.0
2005-08-04 14:20:00,8.09,8.09,8.09,8.09,75200.0,5.1037,5.1037,5.1037,5.1037,75200.0
2005-08-04 14:30:00,8.09,8.09,8.09,8.09,112800.0,5.1037,5.1037,5.1037,5.1037,112800.0
2005-08-04 14:40:00,8.09,8.1,8.09,8.1,223200.0,5.1037,5.1101,5.1037,5.1101,223200.0
2005-08-04 14:50:00,8.1,8.1,8.09,8.1,92000.0,5.1101,5.1101,5.1037,5.1101,92000.0
2005-08-04 15:00:00,8.09,8.1,8.09,8.09,200000.0,5.1037,5.1101,5.1037,5.1037,200000.0
2005-08-04 15:10:00,8.09,8.1,8.09,8.1,241600.0,5.1037,5.1101,5.1037,5.1101,241600.0
2005-08-04 15:20:00,8.1,8.11,8.1,8.1,134400.0,5.1101,5.1164,5.1101,5.1101,134400.0
2005-08-04 15:30:00,8.1,8.1,8.1,8.1,44000.0,5.1101,5.1101,5.1101,5.1101,44000.0
2005-08-04 15:40:00,8.1,8.11,8.1,8.11,56000.0,5.1101,5.1164,5.1101,5.1164,56000.0
2005-08-04 15:50:00,8.11,8.12,8.1,8.12,174400.0,5.1164,5.1227,5.1101,5.1227,174400.0
2005-08-05 09:30:00,8.09,8.19,8.08,8.14,61600.0,5.1037,5.1668,5.0974,5.1353,61600.0
2005-08-05 09:40:00,8.14,8.16,8.11,8.14,132800.0,5.1353,5.1479,5.1164,5.1353,132800.0
2005-08-05 09:50:00,8.14,8.14,8.12,8.12,48000.0,5.1353,5.1353,5.1227,5.1227,48000.0
2005-08-05 10:00:00,8.11,8.11,8.08,8.09,126400.0,5.1164,5.1164,5.0974,5.1037,126400.0
2005-08-05 10:10:00,8.09,8.14,8.08,8.13,137600.0,5.1037,5.1353,5.0974,5.129,137600.0
2005-08-05 10:20:00,8.13,8.13,8.09,8.09,97600.0,5.129,5.129,5.1037,5.1037,97600.0
2005-08-05 10:30:00,8.09,8.11,8.08,8.09,36000.0,5.1037,5.1164,5.0974,5.1037,36000.0
2005-08-05 10:40:00,8.09,8.09,8.08,8.09,51200.0,5.1037,5.1037,5.0974,5.1037,51200.0
2005-08-05 10:50:00,8.09,8.11,8.09,8.1,56000.0,5.1037,5.1164,5.1037,5.1101,56000.0
2005-08-05 11:00:00,8.11,8.14,8.1,8.14,76800.0,5.1164,5.1353,5.1101,5.1353,76800.0
2005-08-05 11:10:00,8.14,8.14,8.13,8.13,32000.0,5.1353,5.1353,5.129,5.129,32000.0
2005-08-05 11:20:00,8.13,8.13,8.13,8.13,32000.0,5.129,5.129,5.129,5.129,32000.0
2005-08-05 11:30:00,8.12,8.12,8.11,8.12,59200.0,5.1227,5.1227,5.1164,5.1227,59200.0
2005-08-05 11:40:00,8.12,8.14,8.12,8.14,57600.0,5.1227,5.1353,5.1227,5.1353,57600.0
2005-08-05 11:50:00,8.13,8.14,8.13,8.14,52800.0,5.129,5.1353,5.129,5.1353,52800.0
2005-08-05 12:00:00,8.13,8.14,8.13,8.14,94400.0,5.129,5.1353,5.129,5.1353,94400.0
2005-08-05 12:10:00,8.14,8.14,8.13,8.14,57600.0,5.1353,5.1353,5.129,5.1353,57600.0
2005-08-05 12:20:00,8.14,8.15,8.13,8.13,83200.0,5.1353,5.1416,5.129,5.129,83200.0
2005-08-05 12:30:00,8.13,8.13,8.12,8.12,28800.0,5.129,5.129,5.1227,5.1227,28800.0
2005-08-05 12:40:00,8.12,8.12,8.11,8.12,38400.0,5.1227,5.1227,5.1164,5.1227,38400.0
2005-08-05 12:50:00,8.12,8.13,8.11,8.11,16000.0,5.1227,5.129,5.1164,5.1164,16000.0
2005-08-05 13:00:00,8.11,8.13,8.11,8.13,63200.0,5.1164,5.129,5.1164,5.129,63200.0
2005-08-05 13:10:00,8.13,8.17,8.13,8.15,105600.0,5.129,5.1542,5.129,5.1416,105600.0
2005-08-05 13:20:00,8.14,8.15,8.14,8.14,8000.0,5.1353,5.1416,5.1353,5.1353,8000.0
2005-08-05 13:30:00,8.14,8.14,8.13,8.13,32000.0,5.1353,5.1353,5.129,5.129,32000.0
2005-08-05 13:40:00,8.13,8.14,8.12,8.13,18400.0,5.129,5.1353,5.1227,5.129,18400.0
2005-08-05 13:50:00,8.13,8.13,8.12,8.12,27200.0,5.129,5.129,5.1227,5.1227,27200.0
2005-08-05 14:00:00,8.12,8.13,8.12,8.13,32000.0,5.1227,5.129,5.1227,5.129,32000.0
2005-08-05 14:10:00,8.13,8.13,8.12,8.13,56800.0,5.129,5.129,5.1227,5.129,56800.0
2005-08-05 14:20:00,8.12,8.14,8.12,8.14,31200.0,5.1227,5.1353,5.1227,5.1353,31200.0
2005-08-05 14:30:00,8.13,8.15,8.13,8.15,89600.0,5.129,5.1416,5.129,5.1416,89600.0
2005-08-05 14:40:00,8.14,8.15,8.13,8.15,62400.0,5.1353,5.1416,5.129,5.1416,62400.0
2005-08-05 14:50:00,8.15,8.15,8.14,8.14,21600.0,5.1416,5.1416,5.1353,5.1353,21600.0
2005-08-05 15:00:00,8.14,8.14,8.12,8.12,59200.0,5.1353,5.1353,5.1227,5.1227,59200.0
2005-08-05 15:10:00,8.12,8.14,8.12,8.13,76000.0,5.1227,5.1353,5.1227,5.129,76000.0
2005-08-05 15:20:00,8.12,8.15,8.12,8.13,131200.0,5.1227,5.1416,5.1227,5.129,131200.0
2005-08-05 15:30:00,8.14,8.15,8.12,8.13,88800.0,5.1353,5.1416,5.1227,5.129,88800.0
2005-08-05 15:40:00,8.13,8.13,8.12,8.12,62400.0,5.129,5.129,5.1227,5.1227,62400.0
2005-08-05 15:50:00,8.12,8.13,8.11,8.12,112800.0,5.1227,5.129,5.1164,5.1227,112800.0
2005-08-08 09:30:00,8.15,8.15,8.12,8.14,68000.0,5.1416,5.1416,5.1227,5.1353,68000.0
2005-08-08 09:40:00,8.14,8.14,8.1,8.11,104000.0,5.1353,5.1353,5.1101,5.1164,104000.0
2005-08-08 09:50:00,8.1,8.16,8.09,8.14,142400.0,5.1101,5.1479,5.1037,5.1353,142400.0
2005-08-08 10:00:00,8.14,8.14,8.1,8.11,274400.0,5.1353,5.1353,5.1101,5.1164,274400.0
2005-08-08 10:10:00,8.11,8.12,8.1,8.1,100000.0,5.1164,5.1227,5.1101,5.1101,100000.0
2005-08-08 10:20:00,8.1,8.11,8.09,8.11,66400.0,5.1101,5.1164,5.1037,5.1164,66400.0
2005-08-08 10:30:00,8.1,8.11,8.08,8.08,209600.0,5.1101,5.1164,5.0974,5.0974,209600.0
2005-08-08 10:40:00,8.08,8.08,8.07,8.07,72000.0,5.0974,5.0974,5.0911,5.0911,72000.0
2005-08-08 10:50:00,8.07,8.08,8.07,8.08,72800.0,5.0911,5.0974,5.0911,5.0974,72800.0
2005-08-08 11:00:00,8.07,8.08,8.07,8.07,64800.0,5.0911,5.0974,5.0911,5.0911,64800.0
2005-08-08 11:10:00,8.08,8.08,8.07,8.08,43200.0,5.0974,5.0974,5.0911,5.0974,43200.0
2005-08-08 11:20:00,8.09,8.09,8.09,8.09,14400.0,5.1037,5.1037,5.1037,5.1037,14400.0
2005-08-08 11:30:00,8.09,8.09,8.07,8.07,36000.0,5.1037,5.1037,5.0911,5.0911,36000.0
2005-08-08 11:40:00,8.07,8.07,8.04,8.05,51200.0,5.0911,5.0911,5.0722,5.0785,51200.0
2005-08-08 11:50:00,8.05,8.05,8.04,8.04,17600.0,5.0785,5.0785,5.0722,5.0722,17600.0
2005-08-08 12:00:00,8.04,8.04,8.03,8.04,67200.0,5.0722,5.0722,5.0659,5.0722,67200.0
2005-08-08 12:10:00,8.04,8.04,8.03,8.04,57600.0,5.0722,5.0722,5.0659,5.0722,57600.0
2005-08-08 12:20:00,8.05,8.05,8.04,8.05,38400.0,5.0785,5.0785,5.0722,5.0785,38400.0
2005-08-08 12:30:00,8.05,8.06,8.05,8.05,29600.0,5.0785,5.0848,5.0785,5.0785,29600.0
2005-08-08 12:40:00,8.06,8.07,8.06,8.07,19200.0,5.0848,5.0911,5.0848,5.0911,19200.0
2005-08-08 12:50:00,8.07,8.09,8.07,8.09,48000.0,5.0911,5.1037,5.0911,5.1037,48000.0
2005-08-08 13:00:00,8.1,8.1,8.06,8.06,72000.0,5.1101,5.1101,5.0848,5.0848,72000.0
2005-08-08 13:10:00,8.06,8.09,8.06,8.08,94400.0,5.0848,5.1037,5.0848,5.0974,94400.0
2005-08-08 13:20:00,8.09,8.1,8.08,8.08,77600.0,5.1037,5.1101,5.0974,5.0974,77600.0
2005-08-08 13:30:00,8.09,8.09,8.08,8.08,36000.0,5.1037,5.1037,5.0974,5.0974,36000.0
2005-08-08 13:40:00,8.08,8.09,8.08,8.09,12800.0,5.0974,5.1037,5.0974,5.1037,12800.0
2005-08-08 13:50:00,8.08,8.09,8.07,8.09,33600.0,5.0974,5.1037,5.0911,5.1037,33600.0
2005-08-08 14:00:00,8.09,8.09,8.07,8.08,84800.0,5.1037,5.1037,5.0911,5.0974,84800.0
2005-08-08 14:10:00,8.08,8.08,8.07,8.07,27200.0,5.0974,5.0974,5.0911,5.0911,27200.0
2005-08-08 14:20:00,8.07,8.08,8.06,8.07,57600.0,5.0911,5.0974,5.0848,5.0911,57600.0
2005-08-08 14:30:00,8.07,8.08,8.06,8.06,52800.0,5.0911,5.0974,5.0848,5.0848,52800.0
2005-08-08 14:40:00,8.07,8.07,8.05,8.05,72000.0,5.0911,5.0911,5.0785,5.0785,72000.0
2005-08-08 14:50:00,8.05,8.06,8.05,8.05,80800.0,5.0785,5.0848,5.0785,5.0785,80800.0
2005-08-08 15:00:00,8.06,8.08,8.05,8.07,92000.0,5.0848,5.0974,5.0785,5.0911,92000.0
2005-08-08 15:10:00,8.07,8.07,8.07,8.07,44800.0,5.0911,5.0911,5.0911,5.0911,44800.0
2005-08-08 15:20:00,8.07,8.07,8.05,8.06,68800.0,5.0911,5.0911,5.0785,5.0848,68800.0
2005-08-08 15:30:00,8.07,8.07,8.06,8.06,38400.0,5.0911,5.0911,5.0848,5.0848,38400.0
2005-08-08 15:40:00,8.06,8.08,8.05,8.07,167200.0,5.0848,5.0974,5.0785,5.0911,167200.0
2005-08-08 15:50:00,8.08,8.08,8.06,8.06,204800.0,5.0974,5.0974,5.0848,5.0848,204800.0
2005-08-09 09:30:00,8.09,8.18,8.07,8.13,150400.0,5.1037,5.1605,5.0911,5.129,150400.0
2005-08-09 09:40:00,8.14,8.18,8.13,8.18,40000.0,5.1353,5.1605,5.129,5.1605,40000.0
2005-08-09 09:50:00,8.18,8.21,8.14,8.21,77600.0,5.1605,5.1794,5.1353,5.1794,77600.0
2005-08-09 10:00:00,8.21,8.21,8.17,8.19,92800.0,5.1794,5.1794,5.1542,5.1668,92800.0
2005-08-09 10:10:00,8.19,8.19,8.12,8.13,137600.0,5.1668,5.1668,5.1227,5.129,137600.0
2005-08-09 10:20:00,8.12,8.15,8.12,8.14,51200.0,5.1227,5.1416,5.1227,5.1353,51200.0
2005-08-09 10:30:00,8.13,8.14,8.13,8.14,14400.0,5.129,5.1353,5.129,5.1353,14400.0
2005-08-09 10:40:00,8.14,8.15,8.13,8.14,52800.0,5.1353,5.1416,5.129,5.1353,52800.0
2005-08-09 10:50:00,8.14,8.14,8.13,8.13,32800.0,5.1353,5.1353,5.129,5.129,32800.0
2005-08-09 11:00:00,8.13,8.14,8.13,8.14,20800.0,5.129,5.1353,5.129,5.1353,20800.0
2005-08-09 11:10:00,8.14,8.14,8.13,8.13,42400.0,5.1353,5.1353,5.129,5.129,42400.0
2005-08-09 11:20:00,8.13,8.16,8.13,8.16,96000.0,5.129,5.1479,5.129,5.1479,96000.0
2005-08-09 11:30:00,8.15,8.15,8.15,8.15,8000.0,5.1416,5.1416,5.1416,5.1416,8000.0
2005-08-09 11:40:00,8.15,8.15,8.14,8.14,20000.0,5.1416,5.1416,5.1353,5.1353,20000.0
2005-08-09 11:50:00,8.14,8.14,8.14,8.14,8000.0,5.1353,5.1353,5.1353,5.1353,8000.0
2005-08-09 12:00:00,8.14,8.14,8.13,8.13,8800.0,5.1353,5.1353,5.129,5.129,8800.0
2005-08-09 12:10:00,8.13,8.14,8.13,8.13,12800.0,5.129,5.1353,5.129,5.129,12800.0
2005-08-09 12:20:00,8.13,8.14,8.13,8.13,48800.0,5.129,5.1353,5.129,5.129,48800.0
2005-08-09 12:30:00,8.13,8.13,8.12,8.13,101600.0,5.129,5.129,5.1227,5.129,101600.0
2005-08-09 12:40:00,8.13,8.13,8.12,8.12,40000.0,5.129,5.129,5.1227,5.1227,40000.0
2005-08-09 12:50:00,8.12,8.13,8.12,8.12,25600.0,5.1227,5.129,5.1227,5.1227,25600.0
2005-08-09 13:00:00,8.12,8.13,8.12,8.13,135200.0,5.1227,5.129,5.1227,5.129,135200.0
2005-08-09 13:10:00,8.12,8.12,8.11,8.12,19200.0,5.1227,5.1227,5.1164,5.1227,19200.0
2005-08-09 13:20:00,8.12,8.12,8.11,8.12,12000.0,5.1227,5.1227,5.1164,5.1227,12000.0
2005-08-09 13:30:00,8.12,8.12,8.11,8.12,27200.0,5.1227,5.1227,5.1164,5.1227,27200.0
2005-08-09 13:40:00,8.11,8.11,8.1,8.11,90400.0,5.1164,5.1164,5.1101,5.1164,90400.0
2005-08-09 13:50:00,8.1,8.11,8.1,8.11,34400.0,5.1101,5.1164,5.1101,5.1164,34400.0
2005-08-09 14:00:00,8.11,8.11,8.09,8.1,55200.0,5.1164,5.1164,5.1037,5.1101,55200.0
2005-08-09 14:10:00,8.09,8.1,8.08,8.09,56800.0,5.1037,5.1101,5.0974,5.1037,56800.0
2005-08-09 14:20:00,8.1,8.1,8.08,8.09,60000.0,5.1101,5.1101,5.0974,5.1037,60000.0
2005-08-09 14:30:00,8.09,8.1,8.08,8.09,68000.0,5.1037,5.1101,5.0974,5.1037,68000.0
2005-08-09 14:40:00,8.08,8.11,8.08,8.09,36800.0,5.0974,5.1164,5.0974,5.1037,36800.0
2005-08-09 14:50:00,8.09,8.09,8.08,8.08,40000.0,5.1037,5.1037,5.0974,5.0974,40000.0
2005-08-09 15:00:00,8.08,8.09,8.07,8.08,44800.0,5.0974,5.1037,5.0911,5.0974,44800.0
2005-08-09 15:10:00,8.08,8.08,8.06,8.06,60000.0,5.0974,5.0974,5.0848,5.0848,60000.0
2005-08-09 15:20:00,8.06,8.06,8.04,8.05,113600.0,5.0848,5.0848,5.0722,5.0785,113600.0
2005-08-09 15:30:00,8.05,8.06,8.04,8.06,45600.0,5.0785,5.0848,5.0722,5.0848,45600.0
2005-08-09 15:40:00,8.06,8.08,8.06,8.08,50400.0,5.0848,5.0974,5.0848,5.0974,50400.0
2005-08-09 15:50:00,8.07,8.09,8.07,8.09,139200.0,5.0911,5.1037,5.0911,5.1037,139200.0
2005-08-10 09:30:00,8.13,8.18,8.08,8.17,71200.0,5.129,5.1605,5.0974,5.1542,71200.0
2005-08-10 09:40:00,8.17,8.17,8.12,8.13,100800.0,5.1542,5.1542,5.1227,5.129,100800.0
2005-08-10 09:50:00,8.13,8.15,8.12,8.14,113600.0,5.129,5.1416,5.1227,5.1353,113600.0
2005-08-10 10:00:00,8.16,8.18,8.16,8.18,30400.0,5.1479,5.1605,5.1479,5.1605,30400.0
2005-08-10 10:10:00,8.18,8.18,8.15,8.15,53600.0,5.1605,5.1605,5.1416,5.1416,53600.0
2005-08-10 10:20:00,8.15,8.18,8.15,8.18,37600.0,5.1416,5.1605,5.1416,5.1605,37600.0
2005-08-10 10:30:00,8.18,8.19,8.17,8.18,41600.0,5.1605,5.1668,5.1542,5.1605,41600.0
2005-08-10 10:40:00,8.18,8.19,8.16,8.19,95200.0,5.1605,5.1668,5.1479,5.1668,95200.0
2005-08-10 10:50:00,8.18,8.19,8.18,8.19,24000.0,5.1605,5.1668,5.1605,5.1668,24000.0
2005-08-10 11:00:00,8.19,8.19,8.16,8.17,63200.0,5.1668,5.1668,5.1479,5.1542,63200.0
2005-08-10 11:10:00,8.17,8.18,8.16,8.17,49600.0,5.1542,5.1605,5.1479,5.1542,49600.0
2005-08-10 11:20:00,8.18,8.21,8.18,8.21,60800.0,5.1605,5.1794,5.1605,5.1794,60800.0
2005-08-10 11:30:00,8.21,8.21,8.2,8.2,71200.0,5.1794,5.1794,5.1731,5.1731,71200.0
2005-08-10 11:40:00,8.2,8.2,8.15,8.16,109600.0,5.1731,5.1731,5.1416,5.1479,109600.0
2005-08-10 11:50:00,8.16,8.16,8.15,8.16,26400.0,5.1479,5.1479,5.1416,5.1479,26400.0
2005-08-10 12:00:00,8.16,8.17,8.15,8.15,27200.0,5.1479,5.1542,5.1416,5.1416,27200.0
2005-08-10 12:10:00,8.15,8.15,8.14,8.14,13600.0,5.1416,5.1416,5.1353,5.1353,13600.0
2005-08-10 12:20:00,8.13,8.13,8.11,8.12,24800.0,5.129,5.129,5.1164,5.1227,24800.0
2005-08-10 12:30:00,8.13,8.13,8.07,8.09,90400.0,5.129,5.129,5.0911,5.1037,90400.0
2005-08-10 12:40:00,8.09,8.1,8.05,8.08,83200.0,5.1037,5.1101,5.0785,5.0974,83200.0
2005-08-10 12:50:00,8.08,8.09,8.08,8.08,24800.0,5.0974,5.1037,5.0974,5.0974,24800.0
2005-08-10 13:00:00,8.08,8.08,8.05,8.05,145600.0,5.0974,5.0974,5.0785,5.0785,145600.0
2005-08-10 13:10:00,8.06,8.07,8.05,8.06,93600.0,5.0848,5.0911,5.0785,5.0848,93600.0
2005-08-10 13:20:00,8.07,8.08,8.06,8.08,52800.0,5.0911,5.0974,5.0848,5.0974,52800.0
2005-08-10 13:30:00,8.07,8.08,8.07,8.07,28800.0,5.0911,5.0974,5.0911,5.0911,28800.0
2005-08-10 13:40:00,8.06,8.06,8.05,8.05,24800.0,5.0848,5.0848,5.0785,5.0785,24800.0
2005-08-10 13:50:00,8.05,8.05,8.04,8.04,60800.0,5.0785,5.0785,5.0722,5.0722,60800.0
2005-08-10 14:00:00,8.04,8.05,8.03,8.03,76800.0,5.0722,5.0785,5.0659,5.0659,76800.0
2005-08-10 14:10:00,8.03,8.06,8.03,8.06,119200.0,5.0659,5.0848,5.0659,5.0848,119200.0
2005-08-10 14:20:00,8.06,8.06,8.03,8.04,66400.0,5.0848,5.0848,5.0659,5.0722,66400.0
2005-08-10 14:30:00,8.05,8.05,8.05,8.05,23200.0,5.0785,5.0785,5.0785,5.0785,23200.0
2005-08-10 14:40:00,8.05,8.05,8.04,8.05,25600.0,5.0785,5.0785,5.0722,5.0785,25600.0
2005-08-10 14:50:00,8.05,8.05,8.04,8.05,59200.0,5.0785,5.0785,5.0722,5.0785,59200.0
2005-08-10 15:00:00,8.05,8.05,8.02,8.04,159200.0,5.0785,5.0785,5.0596,5.0722,159200.0
2005-08-10 15:10:00,8.04,8.04,7.99,7.99,88000.0,5.0722,5.0722,5.0407,5.0407,88000.0
2005-08-10 15:20:00,7.99,8.0,7.99,8.0,47200.0,5.0407,5.047,5.0407,5.047,47200.0
2005-08-10 15:30:00,8.0,8.01,7.99,8.0,66400.0,5.047,5.0533,5.0407,5.047,66400.0
2005-08-10 15:40:00,8.0,8.0,7.99,8.0,59200.0,5.047,5.047,5.0407,5.047,59200.0
2005-08-10 15:50:00,8.0,8.01,7.99,8.0,157600.0,5.047,5.0533,5.0407,5.047,157600.0
2005-08-11 09:30:00,7.99,8.05,7.99,8.03,61600.0,5.0407,5.0785,5.0407,5.0659,61600.0
2005-08-11 09:40:00,8.03,8.07,8.03,8.05,61600.0,5.0659,5.0911,5.0659,5.0785,61600.0
2005-08-11 09:50:00,8.05,8.05,8.03,8.03,117600.0,5.0785,5.0785,5.0659,5.0659,117600.0
2005-08-11 10:00:00,8.03,8.04,8.01,8.03,183200.0,5.0659,5.0722,5.0533,5.0659,183200.0
2005-08-11 10:10:00,8.03,8.06,8.02,8.04,49600.0,5.0659,5.0848,5.0596,5.0722,49600.0
2005-08-11 10:20:00,8.04,8.11,8.04,8.11,55200.0,5.0722,5.1164,5.0722,5.1164,55200.0
2005-08-11 10:30:00,8.1,8.1,8.08,8.08,53600.0,5.1101,5.1101,5.0974,5.0974,53600.0
2005-08-11 10:40:00,8.08,8.08,8.08,8.08,22400.0,5.0974,5.0974,5.0974,5.0974,22400.0
2005-08-11 10:50:00,8.08,8.1,8.08,8.1,30400.0,5.0974,5.1101,5.0974,5.1101,30400.0
2005-08-11 11:00:00,8.11,8.13,8.1,8.1,16800.0,5.1164,5.129,5.1101,5.1101,16800.0
2005-08-11 11:10:00,8.09,8.09,8.05,8.05,22400.0,5.1037,5.1037,5.0785,5.0785,22400.0
2005-08-11 11:20:00,8.06,8.06,8.03,8.03,37600.0,5.0848,5.0848,5.0659,5.0659,37600.0
2005-08-11 11:30:00,8.04,8.04,8.01,8.01,89600.0,5.0722,5.0722,5.0533,5.0533,89600.0
2005-08-11 11:40:00,8.01,8.02,8.01,8.02,37600.0,5.0533,5.0596,5.0533,5.0596,37600.0
2005-08-11 11:50:00,8.02,8.03,7.99,7.99,56000.0,5.0596,5.0659,5.0407,5.0407,56000.0
2005-08-11 12:00:00,7.99,8.01,7.99,8.0,68000.0,5.0407,5.0533,5.0407,5.047,68000.0
2005-08-11 12:10:00,8.0,8.0,7.97,7.97,86400.0,5.047,5.047,5.028,5.028,86400.0
2005-08-11 12:20:00,7.97,8.04,7.93,8.04,271200.0,5.028,5.0722,5.0028,5.0722,271200.0
2005-08-11 12:30:00,7.94,7.95,7.93,7.95,114400.0,5.0091,5.0154,5.0028,5.0154,114400.0
2005-08-11 12:40:00,7.95,7.95,7.93,7.94,52800.0,5.0154,5.0154,5.0028,5.0091,52800.0
2005-08-11 12:50:00,7.94,7.94,7.93,7.94,95200.0,5.0091,5.0091,5.0028,5.0091,95200.0
2005-08-11 13:00:00,7.94,7.95,7.93,7.94,41600.0,5.0091,5.0154,5.0028,5.0091,41600.0
2005-08-11 13:10:00,7.94,7.95,7.93,7.93,38400.0,5.0091,5.0154,5.0028,5.0028,38400.0
2005-08-11 13:20:00,7.93,7.95,7.93,7.95,24000.0,5.0028,5.0154,5.0028,5.0154,24000.0
2005-08-11 13:30:00,7.95,7.95,7.93,7.94,41600.0,5.0154,5.0154,5.0028,5.0091,41600.0
2005-08-11 13:40:00,7.94,7.94,7.93,7.94,50400.0,5.0091,5.0091,5.0028,5.0091,50400.0
2005-08-11 13:50:00,7.94,7.95,7.94,7.94,56000.0,5.0091,5.0154,5.0091,5.0091,56000.0
2005-08-11 14:00:00,7.94,7.95,7.93,7.94,103200.0,5.0091,5.0154,5.0028,5.0091,103200.0
2005-08-11 14:10:00,7.94,7.94,7.9,7.91,114400.0,5.0091,5.0091,4.9839,4.9902,114400.0
2005-08-11 14:20:00,7.91,7.93,7.91,7.92,77600.0,4.9902,5.0028,4.9902,4.9965,77600.0
2005-08-11 14:30:00,7.93,7.93,7.92,7.93,89600.0,5.0028,5.0028,4.9965,5.0028,89600.0
2005-08-11 14:40:00,7.93,7.93,7.93,7.93,80800.0,5.0028,5.0028,5.0028,5.0028,80800.0
2005-08-11 14:50:00,7.93,7.94,7.93,7.94,90400.0,5.0028,5.0091,5.0028,5.0091,90400.0
2005-08-11 15:00:00,7.94,7.94,7.93,7.93,75200.0,5.0091,5.0091,5.0028,5.0028,75200.0
2005-08-11 15:10:00,7.93,7.99,7.93,7.98,96800.0,5.0028,5.0407,5.0028,5.0343,96800.0
2005-08-11 15:20:00,7.98,7.98,7.96,7.98,46400.0,5.0343,5.0343,5.0217,5.0343,46400.0
2005-08-11 15:30:00,7.98,7.98,7.93,7.96,128800.0,5.0343,5.0343,5.0028,5.0217,128800.0
2005-08-11 15:40:00,7.96,7.96,7.95,7.95,220800.0,5.0217,5.0217,5.0154,5.0154,220800.0
2005-08-11 15:50:00,7.95,7.96,7.95,7.96,288000.0,5.0154,5.0217,5.0154,5.0217,288000.0
2005-08-12 09:30:00,7.94,7.95,7.92,7.94,87200.0,5.0091,5.0154,4.9965,5.0091,87200.0
2005-08-12 09:40:00,7.94,7.98,7.94,7.94,26400.0,5.0091,5.0343,5.0091,5.0091,26400.0
2005-08-12 09:50:00,7.93,7.95,7.92,7.95,28800.0,5.0028,5.0154,4.9965,5.0154,28800.0
2005-08-12 10:00:00,7.95,7.95,7.92,7.92,52000.0,5.0154,5.0154,4.9965,4.9965,52000.0
2005-08-12 10:10:00,7.92,7.96,7.92,7.95,30400.0,4.9965,5.0217,4.9965,5.0154,30400.0
2005-08-12 10:20:00,7.94,7.96,7.92,7.94,40000.0,5.0091,5.0217,4.9965,5.0091,40000.0
2005-08-12 10:30:00,7.94,7.94,7.92,7.93,169600.0,5.0091,5.0091,4.9965,5.0028,169600.0
2005-08-12 10:40:00,7.93,7.94,7.92,7.93,57600.0,5.0028,5.0091,4.9965,5.0028,57600.0
2005-08-12 10:50:00,7.93,7.94,7.92,7.92,28000.0,5.0028,5.0091,4.9965,4.9965,28000.0
2005-08-12 11:00:00,7.93,7.95,7.93,7.95,34400.0,5.0028,5.0154,5.0028,5.0154,34400.0
2005-08-12 11:10:00,7.95,7.96,7.93,7.94,22400.0,5.0154,5.0217,5.0028,5.0091,22400.0
2005-08-12 11:20:00,7.94,7.94,7.93,7.93,35200.0,5.0091,5.0091,5.0028,5.0028,35200.0
2005-08-12 11:30:00,7.93,7.94,7.93,7.94,16800.0,5.0028,5.0091,5.0028,5.0091,16800.0
2005-08-12 11:40:00,7.94,7.95,7.92,7.92,53600.0,5.0091,5.0154,4.9965,4.9965,53600.0
2005-08-12 11:50:00,7.92,7.92,7.89,7.9,51200.0,4.9965,4.9965,4.9776,4.9839,51200.0
2005-08-12 12:00:00,7.91,7.91,7.9,7.91,32000.0,4.9902,4.9902,4.9839,4.9902,32000.0
2005-08-12 12:10:00,7.91,7.92,7.91,7.92,37600.0,4.9902,4.9965,4.9902,4.9965,37600.0
2005-08-12 12:20:00,7.92,7.93,7.92,7.93,54400.0,4.9965,5.0028,4.9965,5.0028,54400.0
2005-08-12 12:30:00,7.93,7.94,7.93,7.93,21600.0,5.0028,5.0091,5.0028,5.0028,21600.0
2005-08-12 12:40:00,7.93,7.93,7.92,7.93,20000.0,5.0028,5.0028,4.9965,5.0028,20000.0
2005-08-12 12:50:00,7.93,7.94,7.93,7.93,51200.0,5.0028,5.0091,5.0028,5.0028,51200.0
2005-08-12 13:00:00,7.93,7.93,7.92,7.92,44800.0,5.0028,5.0028,4.9965,4.9965,44800.0
2005-08-12 13:10:00,7.92,7.94,7.92,7.94,57600.0,4.9965,5.0091,4.9965,5.0091,57600.0
2005-08-12 13:20:00,7.94,7.94,7.92,7.93,39200.0,5.0091,5.0091,4.9965,5.0028,39200.0
2005-08-12 13:30:00,7.92,7.92,7.92,7.92,8800.0,4.9965,4.9965,4.9965,4.9965,8800.0
2005-08-12 13:40:00,7.92,7.92,7.92,7.92,21600.0,4.9965,4.9965,4.9965,4.9965,21600.0
2005-08-12 13:50:00,7.92,7.93,7.92,7.92,30400.0,4.9965,5.0028,4.9965,4.9965,30400.0
2005-08-12 14:00:00,7.92,7.93,7.9,7.93,35200.0,4.9965,5.0028,4.9839,5.0028,35200.0
2005-08-12 14:10:00,7.92,7.94,7.92,7.94,19200.0,4.9965,5.0091,4.9965,5.0091,19200.0
2005-08-12 14:20:00,7.93,7.95,7.93,7.95,44000.0,5.0028,5.0154,5.0028,5.0154,44000.0
2005-08-12 14:30:00,7.95,7.95,7.93,7.93,71200.0,5.0154,5.0154,5.0028,5.0028,71200.0
2005-08-12 14:40:00,7.93,7.93,7.92,7.93,38400.0,5.0028,5.0028,4.9965,5.0028,38400.0
2005-08-12 14:50:00,7.93,7.94,7.93,7.94,56800.0,5.0028,5.0091,5.0028,5.0091,56800.0
2005-08-12 15:00:00,7.94,7.94,7.93,7.93,39200.0,5.0091,5.0091,5.0028,5.0028,39200.0
2005-08-12 15:10:00,7.94,7.94,7.92,7.93,56800.0,5.0091,5.0091,4.9965,5.0028,56800.0
2005-08-12 15:20:00,7.93,7.97,7.93,7.97,196800.0,5.0028,5.028,5.0028,5.028,196800.0
2005-08-12 15:30:00,7.97,7.99,7.95,7.97,116000.0,5.028,5.0407,5.0154,5.028,116000.0
2005-08-12 15:40:00,7.97,7.98,7.95,7.96,80000.0,5.028,5.0343,5.0154,5.0217,80000.0
2005-08-12 15:50:00,7.96,7.96,7.94,7.95,328000.0,5.0217,5.0217,5.0091,5.0154,328000.0
2005-08-15 09:30:00,7.93,7.93,7.87,7.87,158400.0,5.0028,5.0028,4.965,4.965,158400.0
2005-08-15 09:40:00,7.87,7.87,7.83,7.85,138400.0,4.965,4.965,4.9397,4.9523,138400.0
2005-08-15 09:50:00,7.85,7.85,7.84,7.85,62400.0,4.9523,4.9523,4.946,4.9523,62400.0
2005-08-15 10:00:00,7.85,7.87,7.85,7.86,23200.0,4.9523,4.965,4.9523,4.9586,23200.0
2005-08-15 10:10:00,7.86,7.87,7.86,7.86,16800.0,4.9586,4.965,4.9586,4.9586,16800.0
2005-08-15 10:20:00,7.87,7.87,7.86,7.87,96800.0,4.965,4.965,4.9586,4.965,96800.0
2005-08-15 10:30:00,7.87,7.91,7.87,7.91,98400.0,4.965,4.9902,4.965,4.9902,98400.0
2005-08-15 10:40:00,7.91,7.92,7.89,7.9,203200.0,4.9902,4.9965,4.9776,4.9839,203200.0
2005-08-15 10:50:00,7.91,7.91,7.9,7.91,28800.0,4.9902,4.9902,4.9839,4.9902,28800.0
2005-08-15 11:00:00,7.91,7.92,7.91,7.91,73600.0,4.9902,4.9965,4.9902,4.9902,73600.0
2005-08-15 11:10:00,7.91,7.92,7.91,7.91,77600.0,4.9902,4.9965,4.9902,4.9902,77600.0
2005-08-15 11:20:00,7.91,7.91,7.91,7.91,24000.0,4.9902,4.9902,4.9902,4.9902,24000.0
2005-08-15 11:30:00,7.91,7.91,7.9,7.9,61600.0,4.9902,4.9902,4.9839,4.9839,61600.0
2005-08-15 11:40:00,7.9,7.9,7.9,7.9,55200.0,4.9839,4.9839,4.9839,4.9839,55200.0
2005-08-15 11:50:00,7.9,7.9,7.9,7.9,45600.0,4.9839,4.9839,4.9839,4.9839,45600.0
2005-08-15 12:00:00,7.9,7.91,7.9,7.91,87200.0,4.9839,4.9902,4.9839,4.9902,87200.0
2005-08-15 12:10:00,7.91,7.94,7.91,7.93,222400.0,4.9902,5.0091,4.9902,5.0028,222400.0
2005-08-15 12:20:00,7.93,7.96,7.92,7.95,130400.0,5.0028,5.0217,4.9965,5.0154,130400.0
2005-08-15 12:30:00,7.95,7.99,7.95,7.99,124800.0,5.0154,5.0407,5.0154,5.0407,124800.0
2005-08-15 12:40:00,7.99,7.99,7.99,7.99,35200.0,5.0407,5.0407,5.0407,5.0407,35200.0
2005-08-15 12:50:00,7.99,7.99,7.98,7.99,38400.0,5.0407,5.0407,5.0343,5.0407,38400.0
2005-08-15 13:00:00,7.99,8.0,7.99,7.99,32000.0,5.0407,5.047,5.0407,5.0407,32000.0
2005-08-15 13:10:00,7.99,8.0,7.98,7.99,37600.0,5.0407,5.047,5.0343,5.0407,37600.0
2005-08-15 13:20:00,7.98,8.0,7.98,8.0,44800.0,5.0343,5.047,5.0343,5.047,44800.0
2005-08-15 13:30:00,8.0,8.02,8.0,8.01,36000.0,5.047,5.0596,5.047,5.0533,36000.0
2005-08-15 13:40:00,8.01,8.03,8.01,8.03,23200.0,5.0533,5.0659,5.0533,5.0659,23200.0
2005-08-15 13:50:00,8.03,8.04,8.03,8.04,91200.0,5.0659,5.0722,5.0659,5.0722,91200.0
2005-08-15 14:00:00,8.04,8.04,8.03,8.03,152800.0,5.0722,5.0722,5.0659,5.0659,152800.0
2005-08-15 14:10:00,8.03,8.03,8.02,8.02,14400.0,5.0659,5.0659,5.0596,5.0596,14400.0
2005-08-15 14:20:00,8.02,8.03,8.02,8.03,30400.0,5.0596,5.0659,5.0596,5.0659,30400.0
2005-08-15 14:30:00,8.03,8.03,8.02,8.02,55200.0,5.0659,5.0659,5.0596,5.0596,55200.0
2005-08-15 14:40:00,8.02,8.02,8.01,8.01,38400.0,5.0596,5.0596,5.0533,5.0533,38400.0
2005-08-15 14:50:00,8.01,8.01,8.0,8.0,83200.0,5.0533,5.0533,5.047,5.047,83200.0
2005-08-15 15:00:00,8.0,8.0,7.98,7.98,63200.0,5.047,5.047,5.0343,5.0343,63200.0
2005-08-15 15:10:00,7.98,7.99,7.97,7.98,91200.0,5.0343,5.0407,5.028,5.0343,91200.0
2005-08-15 15:20:00,7.97,7.98,7.97,7.97,49600.0,5.028,5.0343,5.028,5.028,49600.0
2005-08-15 15:30:00,7.97,7.97,7.95,7.96,53600.0,5.028,5.028,5.0154,5.0217,53600.0
2005-08-15 15:40:00,7.96,7.96,7.95,7.95,84000.0,5.0217,5.0217,5.0154,5.0154,84000.0
2005-08-15 15:50:00,7.95,7.96,7.95,7.96,172800.0,5.0154,5.0217,5.0154,5.0217,172800.0
2005-08-16 09:30:00,7.9,7.96,7.82,7.87,297600.0,4.9839,5.0217,4.9334,4.965,297600.0
2005-08-16 09:40:00,7.86,7.88,7.85,7.86,140000.0,4.9586,4.9713,4.9523,4.9586,140000.0
2005-08-16 09:50:00,7.87,7.87,7.85,7.86,45600.0,4.965,4.965,4.9523,4.9586,45600.0
2005-08-16 10:00:00,7.86,7.87,7.84,7.87,120000.0,4.9586,4.965,4.946,4.965,120000.0
2005-08-16 10:10:00,7.87,7.87,7.85,7.86,79200.0,4.965,4.965,4.9523,4.9586,79200.0
2005-08-16 10:20:00,7.86,7.87,7.84,7.84,60800.0,4.9586,4.965,4.946,4.946,60800.0
2005-08-16 10:30:00,7.84,7.87,7.83,7.83,95200.0,4.946,4.965,4.9397,4.9397,95200.0
2005-08-16 10:40:00,7.83,7.83,7.79,7.79,172000.0,4.9397,4.9397,4.9145,4.9145,172000.0
2005-08-16 10:50:00,7.8,7.8,7.77,7.78,106400.0,4.9208,4.9208,4.9019,4.9082,106400.0
2005-08-16 11:00:00,7.78,7.78,7.77,7.78,96000.0,4.9082,4.9082,4.9019,4.9082,96000.0
2005-08-16 11:10:00,7.78,7.8,7.78,7.79,72800.0,4.9082,4.9208,4.9082,4.9145,72800.0
2005-08-16 11:20:00,7.8,7.8,7.78,7.78,69600.0,4.9208,4.9208,4.9082,4.9082,69600.0
2005-08-16 11:30:00,7.79,7.83,7.79,7.83,128000.0,4.9145,4.9397,4.9145,4.9397,128000.0
2005-08-16 11:40:00,7.83,7.83,7.82,7.83,19200.0,4.9397,4.9397,4.9334,4.9397,19200.0
2005-08-16 11:50:00,7.83,7.83,7.8,7.81,121600.0,4.9397,4.9397,4.9208,4.9271,121600.0
2005-08-16 12:00:00,7.8,7.83,7.8,7.83,49600.0,4.9208,4.9397,4.9208,4.9397,49600.0
2005-08-16 12:10:00,7.83,7.84,7.82,7.82,41600.0,4.9397,4.946,4.9334,4.9334,41600.0
2005-08-16 12:20:00,7.82,7.83,7.82,7.83,40800.0,4.9334,4.9397,4.9334,4.9397,40800.0
2005-08-16 12:30:00,7.83,7.84,7.83,7.83,22400.0,4.9397,4.946,4.9397,4.9397,22400.0
2005-08-16 12:40:00,7.83,7.84,7.83,7.83,21600.0,4.9397,4.946,4.9397,4.9397,21600.0
2005-08-16 12:50:00,7.83,7.83,7.82,7.82,29600.0,4.9397,4.9397,4.9334,4.9334,29600.0
2005-08-16 13:00:00,7.82,7.83,7.82,7.82,26400.0,4.9334,4.9397,4.9334,4.9334,26400.0
2005-08-16 13:10:00,7.82,7.86,7.82,7.84,102400.0,4.9334,4.9586,4.9334,4.946,102400.0
2005-08-16 13:20:00,7.85,7.87,7.83,7.84,161600.0,4.9523,4.965,4.9397,4.946,161600.0
2005-08-16 13:30:00,7.84,7.86,7.84,7.86,267200.0,4.946,4.9586,4.946,4.9586,267200.0
2005-08-16 13:40:00,7.87,7.9,7.87,7.87,240800.0,4.965,4.9839,4.965,4.965,240800.0
2005-08-16 13:50:00,7.87,7.87,7.83,7.83,78400.0,4.965,4.965,4.9397,4.9397,78400.0
2005-08-16 14:00:00,7.83,7.84,7.83,7.83,32800.0,4.9397,4.946,4.9397,4.9397,32800.0
2005-08-16 14:10:00,7.83,7.83,7.8,7.81,52800.0,4.9397,4.9397,4.9208,4.9271,52800.0
2005-08-16 14:20:00,7.81,7.81,7.8,7.81,26400.0,4.9271,4.9271,4.9208,4.9271,26400.0
2005-08-16 14:30:00,7.81,7.83,7.81,7.83,83200.0,4.9271,4.9397,4.9271,4.9397,83200.0
2005-08-16 14:40:00,7.83,7.83,7.82,7.82,32800.0,4.9397,4.9397,4.9334,4.9334,32800.0
2005-08-16 14:50:00,7.82,7.83,7.81,7.83,24800.0,4.9334,4.9397,4.9271,4.9397,24800.0
2005-08-16 15:00:00,7.82,7.82,7.8,7.8,31200.0,4.9334,4.9334,4.9208,4.9208,31200.0
2005-08-16 15:10:00,7.8,7.81,7.8,7.8,123200.0,4.9208,4.9271,4.9208,4.9208,123200.0
2005-08-16 15:20:00,7.8,7.8,7.78,7.79,78400.0,4.9208,4.9208,4.9082,4.9145,78400.0
2005-08-16 15:30:00,7.79,7.79,7.78,7.78,101600.0,4.9145,4.9145,4.9082,4.9082,101600.0
2005-08-16 15:40:00,7.78,7.81,7.78,7.8,132800.0,4.9082,4.9271,4.9082,4.9208,132800.0
2005-08-16 15:50:00,7.8,7.8,7.78,7.79,110400.0,4.9208,4.9208,4.9082,4.9145,110400.0
2005-08-17 09:30:00,7.76,7.76,7.69,7.71,160800.0,4.8956,4.8956,4.8514,4.864,160800.0
2005-08-17 09:40:00,7.71,7.73,7.71,7.72,166400.0,4.864,4.8766,4.864,4.8703,166400.0
2005-08-17 09:50:00,7.73,7.76,7.72,7.72,44000.0,4.8766,4.8956,4.8703,4.8703,44000.0
2005-08-17 10:00:00,7.73,7.77,7.72,7.77,173600.0,4.8766,4.9019,4.8703,4.9019,173600.0
2005-08-17 10:10:00,7.76,7.78,7.73,7.76,153600.0,4.8956,4.9082,4.8766,4.8956,153600.0
2005-08-17 10:20:00,7.76,7.76,7.74,7.75,30400.0,4.8956,4.8956,4.8829,4.8892,30400.0
2005-08-17 10:30:00,7.75,7.75,7.73,7.74,76000.0,4.8892,4.8892,4.8766,4.8829,76000.0
2005-08-17 10:40:00,7.74,7.79,7.74,7.78,72800.0,4.8829,4.9145,4.8829,4.9082,72800.0
2005-08-17 10:50:00,7.77,7.81,7.77,7.79,77600.0,4.9019,4.9271,4.9019,4.9145,77600.0
2005-08-17 11:00:00,7.8,7.8,7.78,7.79,36800.0,4.9208,4.9208,4.9082,4.9145,36800.0
2005-08-17 11:10:00,7.77,7.8,7.77,7.8,58400.0,4.9019,4.9208,4.9019,4.9208,58400.0
2005-08-17 11:20:00,7.8,7.8,7.78,7.78,33600.0,4.9208,4.9208,4.9082,4.9082,33600.0
2005-08-17 11:30:00,7.79,7.79,7.77,7.77,25600.0,4.9145,4.9145,4.9019,4.9019,25600.0
2005-08-17 11:40:00,7.77,7.78,7.76,7.78,56800.0,4.9019,4.9082,4.8956,4.9082,56800.0
2005-08-17 11:50:00,7.78,7.78,7.77,7.78,36000.0,4.9082,4.9082,4.9019,4.9082,36000.0
2005-08-17 12:00:00,7.79,7.79,7.79,7.79,37600.0,4.9145,4.9145,4.9145,4.9145,37600.0
2005-08-17 12:10:00,7.79,7.8,7.79,7.79,39200.0,4.9145,4.9208,4.9145,4.9145,39200.0
2005-08-17 12:20:00,7.79,7.8,7.79,7.8,30400.0,4.9145,4.9208,4.9145,4.9208,30400.0
2005-08-17 12:30:00,7.8,7.81,7.8,7.8,135200.0,4.9208,4.9271,4.9208,4.9208,135200.0
2005-08-17 12:40:00,7.8,7.8,7.8,7.8,12800.0,4.9208,4.9208,4.9208,4.9208,12800.0
2005-08-17 12:50:00,7.79,7.81,7.79,7.81,63200.0,4.9145,4.9271,4.9145,4.9271,63200.0
2005-08-17 13:00:00,7.81,7.82,7.81,7.81,93600.0,4.9271,4.9334,4.9271,4.9271,93600.0
2005-08-17 13:10:00,7.81,7.81,7.79,7.81,88000.0,4.9271,4.9271,4.9145,4.9271,88000.0
2005-08-17 13:20:00,7.81,7.81,7.8,7.8,953600.0,4.9271,4.9271,4.9208,4.9208,953600.0
2005-08-17 13:30:00,7.8,7.8,7.79,7.8,39200.0,4.9208,4.9208,4.9145,4.9208,39200.0
2005-08-17 13:40:00,7.8,7.8,7.79,7.8,44000.0,4.9208,4.9208,4.9145,4.9208,44000.0
2005-08-17 13:50:00,7.8,7.8,7.79,7.8,35200.0,4.9208,4.9208,4.9145,4.9208,35200.0
2005-08-17 14:00:00,7.8,7.81,7.79,7.79,47200.0,4.9208,4.9271,4.9145,4.9145,47200.0
2005-08-17 14:10:00,7.78,7.81,7.78,7.81,88000.0,4.9082,4.9271,4.9082,4.9271,88000.0
2005-08-17 14:20:00,7.81,7.81,7.79,7.8,60800.0,4.9271,4.9271,4.9145,4.9208,60800.0
2005-08-17 14:30:00,7.8,7.8,7.78,7.79,48800.0,4.9208,4.9208,4.9082,4.9145,48800.0
2005-08-17 14:40:00,7.79,7.79,7.77,7.78,56800.0,4.9145,4.9145,4.9019,4.9082,56800.0
2005-08-17 14:50:00,7.78,7.79,7.77,7.77,112000.0,4.9082,4.9145,4.9019,4.9019,112000.0
2005-08-17 15:00:00,7.77,7.79,7.76,7.77,63200.0,4.9019,4.9145,4.8956,4.9019,63200.0
2005-08-17 15:10:00,7.78,7.79,7.77,7.78,117600.0,4.9082,4.9145,4.9019,4.9082,117600.0
2005-08-17 15:20:00,7.78,7.78,7.76,7.77,81600.0,4.9082,4.9082,4.8956,4.9019,81600.0
2005-08-17 15:30:00,7.76,7.78,7.76,7.77,62400.0,4.8956,4.9082,4.8956,4.9019,62400.0
2005-08-17 15:40:00,7.77,7.79,7.77,7.77,67200.0,4.9019,4.9145,4.9019,4.9019,67200.0
2005-08-17 15:50:00,7.77,7.77,7.74,7.74,108800.0,4.9019,4.9019,4.8829,4.8829,108800.0
2005-08-18 09:30:00,7.73,7.73,7.63,7.67,179200.0,4.9011,4.9011,4.8377,4.863,179200.0
2005-08-18 09:40:00,7.67,7.7,7.65,7.69,142400.0,4.863,4.8821,4.8504,4.8757,142400.0
2005-08-18 09:50:00,7.69,7.72,7.67,7.71,67200.0,4.8757,4.8947,4.863,4.8884,67200.0
2005-08-18 10:00:00,7.71,7.74,7.68,7.72,130400.0,4.8884,4.9074,4.8694,4.8947,130400.0
2005-08-18 10:10:00,7.72,7.77,7.72,7.76,127200.0,4.8947,4.9264,4.8947,4.9201,127200.0
2005-08-18 10:20:00,7.76,7.76,7.74,7.75,53600.0,4.9201,4.9201,4.9074,4.9138,53600.0
2005-08-18 10:30:00,7.75,7.75,7.72,7.73,52800.0,4.9138,4.9138,4.8947,4.9011,52800.0
2005-08-18 10:40:00,7.73,7.74,7.72,7.72,32000.0,4.9011,4.9074,4.8947,4.8947,32000.0
2005-08-18 10:50:00,7.72,7.72,7.7,7.71,100800.0,4.8947,4.8947,4.8821,4.8884,100800.0
2005-08-18 11:00:00,7.71,7.71,7.7,7.71,53600.0,4.8884,4.8884,4.8821,4.8884,53600.0
2005-08-18 11:10:00,7.7,7.71,7.69,7.7,35200.0,4.8821,4.8884,4.8757,4.8821,35200.0
2005-08-18 11:20:00,7.7,7.7,7.69,7.69,56800.0,4.8821,4.8821,4.8757,4.8757,56800.0
2005-08-18 11:30:00,7.69,7.69,7.67,7.67,63200.0,4.8757,4.8757,4.863,4.863,63200.0
2005-08-18 11:40:00,7.67,7.68,7.66,7.68,37600.0,4.863,4.8694,4.8567,4.8694,37600.0
2005-08-18 11:50:00,7.68,7.68,7.64,7.68,37600.0,4.8694,4.8694,4.844,4.8694,37600.0
2005-08-18 12:00:00,7.68,7.7,7.68,7.7,66400.0,4.8694,4.8821,4.8694,4.8821,66400.0
2005-08-18 12:10:00,7.7,7.7,7.69,7.69,22400.0,4.8821,4.8821,4.8757,4.8757,22400.0
2005-08-18 12:20:00,7.69,7.71,7.69,7.71,38400.0,4.8757,4.8884,4.8757,4.8884,38400.0
2005-08-18 12:30:00,7.72,7.72,7.69,7.69,68000.0,4.8947,4.8947,4.8757,4.8757,68000.0
2005-08-18 12:40:00,7.7,7.7,7.69,7.7,12000.0,4.8821,4.8821,4.8757,4.8821,12000.0
2005-08-18 12:50:00,7.7,7.7,7.69,7.7,32800.0,4.8821,4.8821,4.8757,4.8821,32800.0
2005-08-18 13:00:00,7.7,7.71,7.7,7.71,18400.0,4.8821,4.8884,4.8821,4.8884,18400.0
2005-08-18 13:10:00,7.71,7.71,7.7,7.71,12000.0,4.8884,4.8884,4.8821,4.8884,12000.0
2005-08-18 13:20:00,7.71,7.72,7.71,7.72,87200.0,4.8884,4.8947,4.8884,4.8947,87200.0
2005-08-18 13:30:00,7.72,7.72,7.71,7.71,101600.0,4.8947,4.8947,4.8884,4.8884,101600.0
2005-08-18 13:40:00,7.71,7.72,7.71,7.71,34400.0,4.8884,4.8947,4.8884,4.8884,34400.0
2005-08-18 13:50:00,7.72,7.72,7.71,7.71,37600.0,4.8947,4.8947,4.8884,4.8884,37600.0
2005-08-18 14:00:00,7.71,7.71,7.7,7.71,27200.0,4.8884,4.8884,4.8821,4.8884,27200.0
2005-08-18 14:10:00,7.71,7.71,7.69,7.69,36800.0,4.8884,4.8884,4.8757,4.8757,36800.0
2005-08-18 14:20:00,7.69,7.69,7.67,7.67,74400.0,4.8757,4.8757,4.863,4.863,74400.0
2005-08-18 14:30:00,7.67,7.75,7.66,7.73,527200.0,4.863,4.9138,4.8567,4.9011,527200.0
2005-08-18 14:40:00,7.73,7.73,7.71,7.72,89600.0,4.9011,4.9011,4.8884,4.8947,89600.0
2005-08-18 14:50:00,7.72,7.73,7.72,7.73,28800.0,4.8947,4.9011,4.8947,4.9011,28800.0
2005-08-18 15:00:00,7.72,7.74,7.72,7.73,94400.0,4.8947,4.9074,4.8947,4.9011,94400.0
2005-08-18 15:10:00,7.73,7.73,7.71,7.73,131200.0,4.9011,4.9011,4.8884,4.9011,131200.0
2005-08-18 15:20:00,7.73,7.74,7.73,7.73,69600.0,4.9011,4.9074,4.9011,4.9011,69600.0
2005-08-18 15:30:00,7.73,7.74,7.73,7.74,47200.0,4.9011,4.9074,4.9011,4.9074,47200.0
2005-08-18 15:40:00,7.74,7.76,7.74,7.75,67200.0,4.9074,4.9201,4.9074,4.9138,67200.0
2005-08-18 15:50:00,7.75,7.76,7.73,7.73,110400.0,4.9138,4.9201,4.9011,4.9011,110400.0
2005-08-19 09:30:00,7.69,7.74,7.67,7.7,740000.0,4.8757,4.9074,4.863,4.8821,740000.0
2005-08-19 09:40:00,7.7,7.75,7.67,7.73,229600.0,4.8821,4.9138,4.863,4.9011,229600.0
2005-08-19 09:50:00,7.73,7.81,7.73,7.79,146400.0,4.9011,4.9518,4.9011,4.9391,146400.0
2005-08-19 10:00:00,7.79,7.81,7.77,7.77,72000.0,4.9391,4.9518,4.9264,4.9264,72000.0
2005-08-19 10:10:00,7.77,7.77,7.74,7.74,76000.0,4.9264,4.9264,4.9074,4.9074,76000.0
2005-08-19 10:20:00,7.74,7.75,7.73,7.73,180000.0,4.9074,4.9138,4.9011,4.9011,180000.0
2005-08-19 10:30:00,7.73,7.73,7.69,7.71,60800.0,4.9011,4.9011,4.8757,4.8884,60800.0
2005-08-19 10:40:00,7.71,7.71,7.7,7.71,32000.0,4.8884,4.8884,4.8821,4.8884,32000.0
2005-08-19 10:50:00,7.71,7.72,7.71,7.72,46400.0,4.8884,4.8947,4.8884,4.8947,46400.0
2005-08-19 11:00:00,7.72,7.72,7.71,7.71,27200.0,4.8947,4.8947,4.8884,4.8884,27200.0
2005-08-19 11:10:00,7.71,7.72,7.71,7.71,33600.0,4.8884,4.8947,4.8884,4.8884,33600.0
2005-08-19 11:20:00,7.71,7.72,7.71,7.72,96000.0,4.8884,4.8947,4.8884,4.8947,96000.0
2005-08-19 11:30:00,7.72,7.73,7.71,7.73,84800.0,4.8947,4.9011,4.8884,4.9011,84800.0
2005-08-19 11:40:00,7.73,7.76,7.73,7.76,80000.0,4.9011,4.9201,4.9011,4.9201,80000.0
2005-08-19 11:50:00,7.76,7.76,7.76,7.76,34400.0,4.9201,4.9201,4.9201,4.9201,34400.0
2005-08-19 12:00:00,7.76,7.76,7.73,7.74,114400.0,4.9201,4.9201,4.9011,4.9074,114400.0
2005-08-19 12:10:00,7.74,7.75,7.74,7.75,15200.0,4.9074,4.9138,4.9074,4.9138,15200.0
2005-08-19 12:20:00,7.75,7.75,7.75,7.75,13600.0,4.9138,4.9138,4.9138,4.9138,13600.0
2005-08-19 12:30:00,7.75,7.76,7.75,7.76,9600.0,4.9138,4.9201,4.9138,4.9201,9600.0
2005-08-19 12:40:00,7.76,7.77,7.76,7.77,4800.0,4.9201,4.9264,4.9201,4.9264,4800.0
2005-08-19 12:50:00,7.77,7.77,7.77,7.77,12800.0,4.9264,4.9264,4.9264,4.9264,12800.0
2005-08-19 13:00:00,7.77,7.78,7.77,7.78,51200.0,4.9264,4.9328,4.9264,4.9328,51200.0
2005-08-19 13:10:00,7.78,7.78,7.77,7.77,21600.0,4.9328,4.9328,4.9264,4.9264,21600.0
2005-08-19 13:20:00,7.77,7.77,7.77,7.77,28800.0,4.9264,4.9264,4.9264,4.9264,28800.0
2005-08-19 13:30:00,7.77,7.77,7.77,7.77,10400.0,4.9264,4.9264,4.9264,4.9264,10400.0
2005-08-19 13:40:00,7.77,7.78,7.77,7.78,22400.0,4.9264,4.9328,4.9264,4.9328,22400.0
2005-08-19 13:50:00,7.78,7.78,7.77,7.78,12000.0,4.9328,4.9328,4.9264,4.9328,12000.0
2005-08-19 14:00:00,7.78,7.79,7.78,7.78,24000.0,4.9328,4.9391,4.9328,4.9328,24000.0
2005-08-19 14:10:00,7.78,7.79,7.77,7.77,76000.0,4.9328,4.9391,4.9264,4.9264,76000.0
2005-08-19 14:20:00,7.77,7.77,7.76,7.76,22400.0,4.9264,4.9264,4.9201,4.9201,22400.0
2005-08-19 14:30:00,7.76,7.76,7.75,7.76,43200.0,4.9201,4.9201,4.9138,4.9201,43200.0
2005-08-19 14:40:00,7.76,7.76,7.73,7.73,57600.0,4.9201,4.9201,4.9011,4.9011,57600.0
2005-08-19 14:50:00,7.73,7.75,7.73,7.74,39200.0,4.9011,4.9138,4.9011,4.9074,39200.0
2005-08-19 15:00:00,7.74,7.75,7.74,7.74,59200.0,4.9074,4.9138,4.9074,4.9074,59200.0
2005-08-19 15:10:00,7.75,7.75,7.73,7.74,60800.0,4.9138,4.9138,4.9011,4.9074,60800.0
2005-08-19 15:20:00,7.74,7.75,7.73,7.75,24800.0,4.9074,4.9138,4.9011,4.9138,24800.0
2005-08-19 15:30:00,7.75,7.75,7.73,7.73,37600.0,4.9138,4.9138,4.9011,4.9011,37600.0
2005-08-19 15:40:00,7.73,7.73,7.73,7.73,48000.0,4.9011,4.9011,4.9011,4.9011,48000.0
2005-08-19 15:50:00,7.72,7.73,7.7,7.71,191200.0,4.8947,4.9011,4.8821,4.8884,191200.0
2005-08-22 09:30:00,7.75,7.78,7.7,7.77,99200.0,4.9138,4.9328,4.8821,4.9264,99200.0
2005-08-22 09:40:00,7.77,7.81,7.77,7.81,77600.0,4.9264,4.9518,4.9264,4.9518,77600.0
2005-08-22 09:50:00,7.8,7.81,7.78,7.79,67200.0,4.9455,4.9518,4.9328,4.9391,67200.0
2005-08-22 10:00:00,7.79,7.79,7.78,7.79,45600.0,4.9391,4.9391,4.9328,4.9391,45600.0
2005-08-22 10:10:00,7.8,7.8,7.79,7.79,65600.0,4.9455,4.9455,4.9391,4.9391,65600.0
2005-08-22 10:20:00,7.79,7.79,7.74,7.75,145600.0,4.9391,4.9391,4.9074,4.9138,145600.0
2005-08-22 10:30:00,7.75,7.75,7.73,7.73,146400.0,4.9138,4.9138,4.9011,4.9011,146400.0
2005-08-22 10:40:00,7.73,7.73,7.71,7.71,68800.0,4.9011,4.9011,4.8884,4.8884,68800.0
2005-08-22 10:50:00,7.71,7.72,7.7,7.7,65600.0,4.8884,4.8947,4.8821,4.8821,65600.0
2005-08-22 11:00:00,7.7,7.71,7.68,7.68,75200.0,4.8821,4.8884,4.8694,4.8694,75200.0
2005-08-22 11:10:00,7.68,7.69,7.66,7.66,93600.0,4.8694,4.8757,4.8567,4.8567,93600.0
2005-08-22 11:20:00,7.66,7.67,7.66,7.67,27200.0,4.8567,4.863,4.8567,4.863,27200.0
2005-08-22 11:30:00,7.67,7.67,7.66,7.67,31200.0,4.863,4.863,4.8567,4.863,31200.0
2005-08-22 11:40:00,7.67,7.67,7.66,7.66,34400.0,4.863,4.863,4.8567,4.8567,34400.0
2005-08-22 11:50:00,7.66,7.66,7.65,7.65,97600.0,4.8567,4.8567,4.8504,4.8504,97600.0
2005-08-22 12:00:00,7.65,7.66,7.65,7.66,92000.0,4.8504,4.8567,4.8504,4.8567,92000.0
2005-08-22 12:10:00,7.65,7.65,7.63,7.64,65600.0,4.8504,4.8504,4.8377,4.844,65600.0
2005-08-22 12:20:00,7.64,7.64,7.62,7.64,52800.0,4.844,4.844,4.8313,4.844,52800.0
2005-08-22 12:30:00,7.63,7.63,7.6,7.6,64000.0,4.8377,4.8377,4.8186,4.8186,64000.0
2005-08-22 12:40:00,7.61,7.61,7.6,7.6,43200.0,4.825,4.825,4.8186,4.8186,43200.0
2005-08-22 12:50:00,7.61,7.61,7.6,7.61,64800.0,4.825,4.825,4.8186,4.825,64800.0
2005-08-22 13:00:00,7.61,7.63,7.61,7.61,33600.0,4.825,4.8377,4.825,4.825,33600.0
2005-08-22 13:10:00,7.61,7.62,7.6,7.61,44800.0,4.825,4.8313,4.8186,4.825,44800.0
2005-08-22 13:20:00,7.61,7.63,7.61,7.63,40800.0,4.825,4.8377,4.825,4.8377,40800.0
2005-08-22 13:30:00,7.64,7.65,7.64,7.65,29600.0,4.844,4.8504,4.844,4.8504,29600.0
2005-08-22 13:40:00,7.65,7.69,7.65,7.68,29600.0,4.8504,4.8757,4.8504,4.8694,29600.0
2005-08-22 13:50:00,7.68,7.69,7.68,7.69,59200.0,4.8694,4.8757,4.8694,4.8757,59200.0
2005-08-22 14:00:00,7.69,7.69,7.67,7.67,56000.0,4.8757,4.8757,4.863,4.863,56000.0
2005-08-22 14:10:00,7.67,7.68,7.67,7.67,21600.0,4.863,4.8694,4.863,4.863,21600.0
2005-08-22 14:20:00,7.68,7.68,7.66,7.66,55200.0,4.8694,4.8694,4.8567,4.8567,55200.0
2005-08-22 14:30:00,7.67,7.67,7.65,7.65,31200.0,4.863,4.863,4.8504,4.8504,31200.0
2005-08-22 14:40:00,7.65,7.67,7.65,7.67,57600.0,4.8504,4.863,4.8504,4.863,57600.0
2005-08-22 14:50:00,7.67,7.68,7.66,7.68,64000.0,4.863,4.8694,4.8567,4.8694,64000.0
2005-08-22 15:00:00,7.68,7.68,7.66,7.68,59200.0,4.8694,4.8694,4.8567,4.8694,59200.0
2005-08-22 15:10:00,7.68,7.69,7.68,7.69,88000.0,4.8694,4.8757,4.8694,4.8757,88000.0
2005-08-22 15:20:00,7.69,7.7,7.69,7.7,75200.0,4.8757,4.8821,4.8757,4.8821,75200.0
2005-08-22 15:30:00,7.7,7.72,7.7,7.71,171200.0,4.8821,4.8947,4.8821,4.8884,171200.0
2005-08-22 15:40:00,7.71,7.73,7.71,7.73,47200.0,4.8884,4.9011,4.8884,4.9011,47200.0
2005-08-22 15:50:00,7.73,7.74,7.72,7.73,229600.0,4.9011,4.9074,4.8947,4.9011,229600.0
2005-08-23 09:30:00,7.71,7.81,7.71,7.77,183200.0,4.8884,4.9518,4.8884,4.9264,183200.0
2005-08-23 09:40:00,7.77,7.77,7.75,7.76,404800.0,4.9264,4.9264,4.9138,4.9201,404800.0
2005-08-23 09:50:00,7.76,7.76,7.74,7.74,105600.0,4.9201,4.9201,4.9074,4.9074,105600.0
2005-08-23 10:00:00,7.74,7.75,7.71,7.72,330400.0,4.9074,4.9138,4.8884,4.8947,330400.0
2005-08-23 10:10:00,7.71,7.73,7.7,7.71,108000.0,4.8884,4.9011,4.8821,4.8884,108000.0
2005-08-23 10:20:00,7.71,7.72,7.71,7.71,52800.0,4.8884,4.8947,4.8884,4.8884,52800.0
2005-08-23 10:30:00,7.72,7.73,7.72,7.72,51200.0,4.8947,4.9011,4.8947,4.8947,51200.0
2005-08-23 10:40:00,7.73,7.73,7.72,7.73,61600.0,4.9011,4.9011,4.8947,4.9011,61600.0
2005-08-23 10:50:00,7.73,7.74,7.73,7.74,64800.0,4.9011,4.9074,4.9011,4.9074,64800.0
2005-08-23 11:00:00,7.74,7.74,7.72,7.73,110400.0,4.9074,4.9074,4.8947,4.9011,110400.0
2005-08-23 11:10:00,7.73,7.73,7.72,7.72,27200.0,4.9011,4.9011,4.8947,4.8947,27200.0
2005-08-23 11:20:00,7.72,7.72,7.72,7.72,46400.0,4.8947,4.8947,4.8947,4.8947,46400.0
2005-08-23 11:30:00,7.72,7.72,7.72,7.72,98400.0,4.8947,4.8947,4.8947,4.8947,98400.0
2005-08-23 11:40:00,7.71,7.71,7.68,7.68,41600.0,4.8884,4.8884,4.8694,4.8694,41600.0
2005-08-23 11:50:00,7.68,7.69,7.68,7.68,16000.0,4.8694,4.8757,4.8694,4.8694,16000.0
2005-08-23 12:00:00,7.68,7.68,7.66,7.66,55200.0,4.8694,4.8694,4.8567,4.8567,55200.0
2005-08-23 12:10:00,7.66,7.66,7.65,7.65,9600.0,4.8567,4.8567,4.8504,4.8504,9600.0
2005-08-23 12:20:00,7.65,7.65,7.65,7.65,44800.0,4.8504,4.8504,4.8504,4.8504,44800.0
2005-08-23 12:30:00,7.65,7.65,7.64,7.64,47200.0,4.8504,4.8504,4.844,4.844,47200.0
2005-08-23 12:40:00,7.64,7.65,7.63,7.65,88000.0,4.844,4.8504,4.8377,4.8504,88000.0
2005-08-23 12:50:00,7.64,7.65,7.64,7.64,116800.0,4.844,4.8504,4.844,4.844,116800.0
2005-08-23 13:00:00,7.64,7.64,7.64,7.64,25600.0,4.844,4.844,4.844,4.844,25600.0
2005-08-23 13:10:00,7.64,7.64,7.63,7.64,44800.0,4.844,4.844,4.8377,4.844,44800.0
2005-08-23 13:20:00,7.64,7.64,7.63,7.64,35200.0,4.844,4.844,4.8377,4.844,35200.0
2005-08-23 13:30:00,7.64,7.64,7.64,7.64,8800.0,4.844,4.844,4.844,4.844,8800.0
2005-08-23 13:40:00,7.64,7.66,7.64,7.65,47200.0,4.844,4.8567,4.844,4.8504,47200.0
2005-08-23 13:50:00,7.65,7.66,7.65,7.66,34400.0,4.8504,4.8567,4.8504,4.8567,34400.0
2005-08-23 14:00:00,7.66,7.68,7.66,7.67,183200.0,4.8567,4.8694,4.8567,4.863,183200.0
2005-08-23 14:10:00,7.67,7.68,7.67,7.67,15200.0,4.863,4.8694,4.863,4.863,15200.0
2005-08-23 14:20:00,7.67,7.69,7.67,7.68,57600.0,4.863,4.8757,4.863,4.8694,57600.0
2005-08-23 14:30:00,7.69,7.71,7.68,7.69,103200.0,4.8757,4.8884,4.8694,4.8757,103200.0
2005-08-23 14:40:00,7.69,7.72,7.69,7.71,48800.0,4.8757,4.8947,4.8757,4.8884,48800.0
2005-08-23 14:50:00,7.71,7.71,7.7,7.71,26400.0,4.8884,4.8884,4.8821,4.8884,26400.0
2005-08-23 15:00:00,7.7,7.71,7.69,7.7,38400.0,4.8821,4.8884,4.8757,4.8821,38400.0
2005-08-23 15:10:00,7.7,7.7,7.69,7.7,37600.0,4.8821,4.8821,4.8757,4.8821,37600.0
2005-08-23 15:20:00,7.7,7.7,7.69,7.7,64800.0,4.8821,4.8821,4.8757,4.8821,64800.0
2005-08-23 15:30:00,7.69,7.7,7.68,7.69,39200.0,4.8757,4.8821,4.8694,4.8757,39200.0
2005-08-23 15:40:00,7.69,7.7,7.68,7.69,66400.0,4.8757,4.8821,4.8694,4.8757,66400.0
2005-08-23 15:50:00,7.69,7.69,7.68,7.68,96800.0,4.8757,4.8757,4.8694,4.8694,96800.0
2005-08-24 09:30:00,7.69,7.7,7.67,7.67,39200.0,4.8757,4.8821,4.863,4.863,39200.0
2005-08-24 09:40:00,7.67,7.68,7.66,7.68,24000.0,4.863,4.8694,4.8567,4.8694,24000.0
2005-08-24 09:50:00,7.66,7.69,7.63,7.66,138400.0,4.8567,4.8757,4.8377,4.8567,138400.0
2005-08-24 10:00:00,7.66,7.68,7.66,7.68,19200.0,4.8567,4.8694,4.8567,4.8694,19200.0
2005-08-24 10:10:00,7.69,7.69,7.68,7.69,60800.0,4.8757,4.8757,4.8694,4.8757,60800.0
2005-08-24 10:20:00,7.69,7.69,7.68,7.69,85600.0,4.8757,4.8757,4.8694,4.8757,85600.0
2005-08-24 10:30:00,7.69,7.71,7.68,7.71,206400.0,4.8757,4.8884,4.8694,4.8884,206400.0
2005-08-24 10:40:00,7.7,7.76,7.7,7.74,126400.0,4.8821,4.9201,4.8821,4.9074,126400.0
2005-08-24 10:50:00,7.75,7.75,7.71,7.72,278400.0,4.9138,4.9138,4.8884,4.8947,278400.0
2005-08-24 11:00:00,7.72,7.72,7.7,7.71,101600.0,4.8947,4.8947,4.8821,4.8884,101600.0
2005-08-24 11:10:00,7.71,7.72,7.71,7.71,35200.0,4.8884,4.8947,4.8884,4.8884,35200.0
2005-08-24 11:20:00,7.71,7.72,7.71,7.71,32800.0,4.8884,4.8947,4.8884,4.8884,32800.0
2005-08-24 11:30:00,7.7,7.71,7.69,7.7,13600.0,4.8821,4.8884,4.8757,4.8821,13600.0
2005-08-24 11:40:00,7.69,7.71,7.69,7.69,63200.0,4.8757,4.8884,4.8757,4.8757,63200.0
2005-08-24 11:50:00,7.69,7.7,7.69,7.7,32000.0,4.8757,4.8821,4.8757,4.8821,32000.0
2005-08-24 12:00:00,7.7,7.71,7.7,7.71,145600.0,4.8821,4.8884,4.8821,4.8884,145600.0
2005-08-24 12:10:00,7.71,7.71,7.7,7.71,47200.0,4.8884,4.8884,4.8821,4.8884,47200.0
2005-08-24 12:20:00,7.71,7.71,7.7,7.71,84800.0,4.8884,4.8884,4.8821,4.8884,84800.0
2005-08-24 12:30:00,7.71,7.71,7.68,7.69,76000.0,4.8884,4.8884,4.8694,4.8757,76000.0
2005-08-24 12:40:00,7.69,7.7,7.69,7.7,113600.0,4.8757,4.8821,4.8757,4.8821,113600.0
2005-08-24 12:50:00,7.7,7.7,7.68,7.68,81600.0,4.8821,4.8821,4.8694,4.8694,81600.0
2005-08-24 13:00:00,7.69,7.69,7.66,7.67,92800.0,4.8757,4.8757,4.8567,4.863,92800.0
2005-08-24 13:10:00,7.67,7.67,7.66,7.66,26400.0,4.863,4.863,4.8567,4.8567,26400.0
2005-08-24 13:20:00,7.66,7.67,7.66,7.67,7200.0,4.8567,4.863,4.8567,4.863,7200.0
2005-08-24 13:30:00,7.67,7.67,7.66,7.67,48000.0,4.863,4.863,4.8567,4.863,48000.0
2005-08-24 13:40:00,7.67,7.67,7.66,7.66,109600.0,4.863,4.863,4.8567,4.8567,109600.0
2005-08-24 13:50:00,7.66,7.66,7.65,7.66,22400.0,4.8567,4.8567,4.8504,4.8567,22400.0
2005-08-24 14:00:00,7.66,7.68,7.66,7.68,32800.0,4.8567,4.8694,4.8567,4.8694,32800.0
2005-08-24 14:10:00,7.68,7.68,7.66,7.66,147200.0,4.8694,4.8694,4.8567,4.8567,147200.0
2005-08-24 14:20:00,7.66,7.66,7.64,7.65,69600.0,4.8567,4.8567,4.844,4.8504,69600.0
2005-08-24 14:30:00,7.66,7.67,7.65,7.66,80800.0,4.8567,4.863,4.8504,4.8567,80800.0
2005-08-24 14:40:00,7.66,7.67,7.65,7.66,67200.0,4.8567,4.863,4.8504,4.8567,67200.0
2005-08-24 14:50:00,7.66,7.66,7.64,7.64,52800.0,4.8567,4.8567,4.844,4.844,52800.0
2005-08-24 15:00:00,7.64,7.65,7.62,7.63,105600.0,4.844,4.8504,4.8313,4.8377,105600.0
2005-08-24 15:10:00,7.63,7.63,7.58,7.6,120800.0,4.8377,4.8377,4.806,4.8186,120800.0
2005-08-24 15:20:00,7.61,7.62,7.6,7.61,125600.0,4.825,4.8313,4.8186,4.825,125600.0
2005-08-24 15:30:00,7.61,7.62,7.61,7.62,67200.0,4.825,4.8313,4.825,4.8313,67200.0
2005-08-24 15:40:00,7.62,7.63,7.59,7.6,88800.0,4.8313,4.8377,4.8123,4.8186,88800.0
2005-08-24 15:50:00,7.61,7.61,7.57,7.59,180000.0,4.825,4.825,4.7996,4.8123,180000.0
2005-08-25 09:30:00,7.64,7.65,7.58,7.65,318400.0,4.844,4.8504,4.806,4.8504,318400.0
2005-08-25 09:40:00,7.65,7.65,7.64,7.64,74400.0,4.8504,4.8504,4.844,4.844,74400.0
2005-08-25 09:50:00,7.64,7.67,7.64,7.67,185600.0,4.844,4.863,4.844,4.863,185600.0
2005-08-25 10:00:00,7.67,7.68,7.65,7.66,144800.0,4.863,4.8694,4.8504,4.8567,144800.0
2005-08-25 10:10:00,7.66,7.66,7.63,7.63,84800.0,4.8567,4.8567,4.8377,4.8377,84800.0
2005-08-25 10:20:00,7.63,7.65,7.63,7.65,41600.0,4.8377,4.8504,4.8377,4.8504,41600.0
2005-08-25 10:30:00,7.66,7.66,7.64,7.65,36000.0,4.8567,4.8567,4.844,4.8504,36000.0
2005-08-25 10:40:00,7.65,7.67,7.64,7.66,52800.0,4.8504,4.863,4.844,4.8567,52800.0
2005-08-25 10:50:00,7.67,7.67,7.66,7.66,48800.0,4.863,4.863,4.8567,4.8567,48800.0
2005-08-25 11:00:00,7.67,7.67,7.65,7.65,73600.0,4.863,4.863,4.8504,4.8504,73600.0
2005-08-25 11:10:00,7.65,7.66,7.65,7.66,54400.0,4.8504,4.8567,4.8504,4.8567,54400.0
2005-08-25 11:20:00,7.66,7.66,7.65,7.65,48000.0,4.8567,4.8567,4.8504,4.8504,48000.0
2005-08-25 11:30:00,7.65,7.65,7.63,7.63,51200.0,4.8504,4.8504,4.8377,4.8377,51200.0
2005-08-25 11:40:00,7.63,7.63,7.62,7.63,36800.0,4.8377,4.8377,4.8313,4.8377,36800.0
2005-08-25 11:50:00,7.64,7.65,7.63,7.64,101600.0,4.844,4.8504,4.8377,4.844,101600.0
2005-08-25 12:00:00,7.64,7.65,7.64,7.65,36000.0,4.844,4.8504,4.844,4.8504,36000.0
2005-08-25 12:10:00,7.65,7.65,7.64,7.64,11200.0,4.8504,4.8504,4.844,4.844,11200.0
2005-08-25 12:20:00,7.64,7.64,7.63,7.63,28800.0,4.844,4.844,4.8377,4.8377,28800.0
2005-08-25 12:30:00,7.63,7.64,7.63,7.64,36800.0,4.8377,4.844,4.8377,4.844,36800.0
2005-08-25 12:40:00,7.64,7.65,7.64,7.65,24800.0,4.844,4.8504,4.844,4.8504,24800.0
2005-08-25 12:50:00,7.65,7.66,7.65,7.65,20000.0,4.8504,4.8567,4.8504,4.8504,20000.0
2005-08-25 13:00:00,7.65,7.66,7.65,7.66,21600.0,4.8504,4.8567,4.8504,4.8567,21600.0
2005-08-25 13:10:00,7.65,7.65,7.64,7.64,30400.0,4.8504,4.8504,4.844,4.844,30400.0
2005-08-25 13:20:00,7.64,7.66,7.64,7.65,28000.0,4.844,4.8567,4.844,4.8504,28000.0
2005-08-25 13:30:00,7.65,7.66,7.65,7.65,22400.0,4.8504,4.8567,4.8504,4.8504,22400.0
2005-08-25 13:40:00,7.65,7.65,7.65,7.65,15200.0,4.8504,4.8504,4.8504,4.8504,15200.0
2005-08-25 13:50:00,7.65,7.65,7.65,7.65,34400.0,4.8504,4.8504,4.8504,4.8504,34400.0
2005-08-25 14:00:00,7.65,7.65,7.65,7.65,19200.0,4.8504,4.8504,4.8504,4.8504,19200.0
2005-08-25 14:10:00,7.65,7.66,7.65,7.65,64800.0,4.8504,4.8567,4.8504,4.8504,64800.0
2005-08-25 14:20:00,7.65,7.65,7.65,7.65,60800.0,4.8504,4.8504,4.8504,4.8504,60800.0
2005-08-25 14:30:00,7.65,7.65,7.63,7.63,47200.0,4.8504,4.8504,4.8377,4.8377,47200.0
2005-08-25 14:40:00,7.64,7.64,7.64,7.64,77600.0,4.844,4.844,4.844,4.844,77600.0
2005-08-25 14:50:00,7.64,7.66,7.64,7.65,135200.0,4.844,4.8567,4.844,4.8504,135200.0
2005-08-25 15:00:00,7.66,7.66,7.64,7.64,145600.0,4.8567,4.8567,4.844,4.844,145600.0
2005-08-25 15:10:00,7.64,7.65,7.63,7.64,37600.0,4.844,4.8504,4.8377,4.844,37600.0
2005-08-25 15:20:00,7.64,7.65,7.64,7.64,364000.0,4.844,4.8504,4.844,4.844,364000.0
2005-08-25 15:30:00,7.64,7.65,7.64,7.65,57600.0,4.844,4.8504,4.844,4.8504,57600.0
2005-08-25 15:40:00,7.65,7.66,7.64,7.66,165600.0,4.8504,4.8567,4.844,4.8567,165600.0
2005-08-25 15:50:00,7.66,7.66,7.64,7.66,160800.0,4.8567,4.8567,4.844,4.8567,160800.0
2005-08-26 09:30:00,7.64,7.65,7.6,7.62,72800.0,4.844,4.8504,4.8186,4.8313,72800.0
2005-08-26 09:40:00,7.63,7.63,7.62,7.63,58400.0,4.8377,4.8377,4.8313,4.8377,58400.0
2005-08-26 09:50:00,7.63,7.63,7.61,7.61,62400.0,4.8377,4.8377,4.825,4.825,62400.0
2005-08-26 10:00:00,7.61,7.61,7.56,7.57,70400.0,4.825,4.825,4.7933,4.7996,70400.0
2005-08-26 10:10:00,7.57,7.63,7.56,7.6,119200.0,4.7996,4.8377,4.7933,4.8186,119200.0
2005-08-26 10:20:00,7.6,7.63,7.58,7.61,140000.0,4.8186,4.8377,4.806,4.825,140000.0
2005-08-26 10:30:00,7.6,7.62,7.6,7.62,28000.0,4.8186,4.8313,4.8186,4.8313,28000.0
2005-08-26 10:40:00,7.62,7.62,7.6,7.61,11200.0,4.8313,4.8313,4.8186,4.825,11200.0
2005-08-26 10:50:00,7.6,7.66,7.59,7.64,132800.0,4.8186,4.8567,4.8123,4.844,132800.0
2005-08-26 11:00:00,7.65,7.65,7.63,7.63,21600.0,4.8504,4.8504,4.8377,4.8377,21600.0
2005-08-26 11:10:00,7.64,7.64,7.64,7.64,8800.0,4.844,4.844,4.844,4.844,8800.0
2005-08-26 11:20:00,7.64,7.64,7.62,7.63,23200.0,4.844,4.844,4.8313,4.8377,23200.0
2005-08-26 11:30:00,7.62,7.62,7.59,7.6,28000.0,4.8313,4.8313,4.8123,4.8186,28000.0
2005-08-26 11:40:00,7.6,7.6,7.59,7.59,16800.0,4.8186,4.8186,4.8123,4.8123,16800.0
2005-08-26 11:50:00,7.59,7.6,7.59,7.59,48000.0,4.8123,4.8186,4.8123,4.8123,48000.0
2005-08-26 12:00:00,7.59,7.61,7.59,7.6,152800.0,4.8123,4.825,4.8123,4.8186,152800.0
2005-08-26 12:10:00,7.6,7.61,7.6,7.6,8800.0,4.8186,4.825,4.8186,4.8186,8800.0
2005-08-26 12:20:00,7.6,7.6,7.59,7.59,4800.0,4.8186,4.8186,4.8123,4.8123,4800.0
2005-08-26 12:30:00,7.6,7.6,7.59,7.59,9600.0,4.8186,4.8186,4.8123,4.8123,9600.0
2005-08-26 12:40:00,7.59,7.6,7.59,7.6,6400.0,4.8123,4.8186,4.8123,4.8186,6400.0
2005-08-26 12:50:00,7.6,7.6,7.59,7.59,4000.0,4.8186,4.8186,4.8123,4.8123,4000.0
2005-08-26 13:00:00,7.6,7.61,7.6,7.6,22400.0,4.8186,4.825,4.8186,4.8186,22400.0
2005-08-26 13:10:00,7.59,7.6,7.59,7.6,8000.0,4.8123,4.8186,4.8123,4.8186,8000.0
2005-08-26 13:20:00,7.59,7.6,7.59,7.59,7200.0,4.8123,4.8186,4.8123,4.8123,7200.0
2005-08-26 13:30:00,7.58,7.58,7.57,7.57,38400.0,4.806,4.806,4.7996,4.7996,38400.0
2005-08-26 13:40:00,7.57,7.57,7.56,7.56,16800.0,4.7996,4.7996,4.7933,4.7933,16800.0
2005-08-26 13:50:00,7.56,7.57,7.56,7.57,68000.0,4.7933,4.7996,4.7933,4.7996,68000.0
2005-08-26 14:00:00,7.57,7.57,7.56,7.56,18400.0,4.7996,4.7996,4.7933,4.7933,18400.0
2005-08-26 14:10:00,7.56,7.57,7.56,7.57,12800.0,4.7933,4.7996,4.7933,4.7996,12800.0
2005-08-26 14:20:00,7.57,7.6,7.57,7.6,43200.0,4.7996,4.8186,4.7996,4.8186,43200.0
2005-08-26 14:30:00,7.59,7.59,7.58,7.58,22400.0,4.8123,4.8123,4.806,4.806,22400.0
2005-08-26 14:40:00,7.58,7.58,7.57,7.57,31200.0,4.806,4.806,4.7996,4.7996,31200.0
2005-08-26 14:50:00,7.57,7.58,7.57,7.58,19200.0,4.7996,4.806,4.7996,4.806,19200.0
2005-08-26 15:00:00,7.58,7.59,7.57,7.59,29600.0,4.806,4.8123,4.7996,4.8123,29600.0
2005-08-26 15:10:00,7.59,7.59,7.56,7.58,47200.0,4.8123,4.8123,4.7933,4.806,47200.0
2005-08-26 15:20:00,7.58,7.58,7.56,7.58,48000.0,4.806,4.806,4.7933,4.806,48000.0
2005-08-26 15:30:00,7.57,7.58,7.57,7.57,51200.0,4.7996,4.806,4.7996,4.7996,51200.0
2005-08-26 15:40:00,7.57,7.57,7.54,7.55,88000.0,4.7996,4.7996,4.7806,4.7869,88000.0
2005-08-26 15:50:00,7.55,7.56,7.54,7.55,184800.0,4.7869,4.7933,4.7806,4.7869,184800.0
2005-08-29 09:30:00,7.57,7.57,7.5,7.51,90400.0,4.7996,4.7996,4.7552,4.7616,90400.0
2005-08-29 09:40:00,7.51,7.52,7.51,7.52,30400.0,4.7616,4.7679,4.7616,4.7679,30400.0
2005-08-29 09:50:00,7.52,7.53,7.51,7.53,36800.0,4.7679,4.7743,4.7616,4.7743,36800.0
2005-08-29 10:00:00,7.53,7.56,7.53,7.56,47200.0,4.7743,4.7933,4.7743,4.7933,47200.0
2005-08-29 10:10:00,7.56,7.59,7.55,7.58,66400.0,4.7933,4.8123,4.7869,4.806,66400.0
2005-08-29 10:20:00,7.58,7.6,7.57,7.6,55200.0,4.806,4.8186,4.7996,4.8186,55200.0
2005-08-29 10:30:00,7.6,7.61,7.59,7.61,71200.0,4.8186,4.825,4.8123,4.825,71200.0
2005-08-29 10:40:00,7.6,7.6,7.57,7.58,160000.0,4.8186,4.8186,4.7996,4.806,160000.0
2005-08-29 10:50:00,7.59,7.59,7.55,7.57,109600.0,4.8123,4.8123,4.7869,4.7996,109600.0
2005-08-29 11:00:00,7.57,7.58,7.56,7.57,50400.0,4.7996,4.806,4.7933,4.7996,50400.0
2005-08-29 11:10:00,7.57,7.57,7.57,7.57,9600.0,4.7996,4.7996,4.7996,4.7996,9600.0
2005-08-29 11:20:00,7.57,7.58,7.57,7.58,16000.0,4.7996,4.806,4.7996,4.806,16000.0
2005-08-29 11:30:00,7.57,7.58,7.57,7.57,16000.0,4.7996,4.806,4.7996,4.7996,16000.0
2005-08-29 11:40:00,7.57,7.57,7.56,7.56,18400.0,4.7996,4.7996,4.7933,4.7933,18400.0
2005-08-29 11:50:00,7.57,7.57,7.56,7.57,15200.0,4.7996,4.7996,4.7933,4.7996,15200.0
2005-08-29 12:00:00,7.57,7.57,7.56,7.56,16000.0,4.7996,4.7996,4.7933,4.7933,16000.0
2005-08-29 12:10:00,7.56,7.57,7.56,7.57,20000.0,4.7933,4.7996,4.7933,4.7996,20000.0
2005-08-29 12:20:00,7.57,7.58,7.57,7.58,10400.0,4.7996,4.806,4.7996,4.806,10400.0
2005-08-29 12:30:00,7.58,7.58,7.57,7.57,28000.0,4.806,4.806,4.7996,4.7996,28000.0
2005-08-29 12:40:00,7.58,7.58,7.58,7.58,10400.0,4.806,4.806,4.806,4.806,10400.0
2005-08-29 12:50:00,7.58,7.58,7.57,7.57,8800.0,4.806,4.806,4.7996,4.7996,8800.0
2005-08-29 13:00:00,7.58,7.62,7.58,7.61,38400.0,4.806,4.8313,4.806,4.825,38400.0
2005-08-29 13:10:00,7.62,7.62,7.61,7.61,37600.0,4.8313,4.8313,4.825,4.825,37600.0
2005-08-29 13:20:00,7.61,7.61,7.61,7.61,9600.0,4.825,4.825,4.825,4.825,9600.0
2005-08-29 13:30:00,7.61,7.61,7.6,7.61,21600.0,4.825,4.825,4.8186,4.825,21600.0
2005-08-29 13:40:00,7.61,7.65,7.61,7.64,60000.0,4.825,4.8504,4.825,4.844,60000.0
2005-08-29 13:50:00,7.64,7.65,7.64,7.65,36800.0,4.844,4.8504,4.844,4.8504,36800.0
2005-08-29 14:00:00,7.65,7.65,7.64,7.64,46400.0,4.8504,4.8504,4.844,4.844,46400.0
2005-08-29 14:10:00,7.65,7.65,7.63,7.64,67200.0,4.8504,4.8504,4.8377,4.844,67200.0
2005-08-29 14:20:00,7.64,7.64,7.63,7.63,61600.0,4.844,4.844,4.8377,4.8377,61600.0
2005-08-29 14:30:00,7.64,7.64,7.63,7.64,23200.0,4.844,4.844,4.8377,4.844,23200.0
2005-08-29 14:40:00,7.63,7.64,7.63,7.63,20000.0,4.8377,4.844,4.8377,4.8377,20000.0
2005-08-29 14:50:00,7.63,7.64,7.63,7.63,30400.0,4.8377,4.844,4.8377,4.8377,30400.0
2005-08-29 15:00:00,7.63,7.64,7.63,7.64,81600.0,4.8377,4.844,4.8377,4.844,81600.0
2005-08-29 15:10:00,7.64,7.65,7.63,7.64,36800.0,4.844,4.8504,4.8377,4.844,36800.0
2005-08-29 15:20:00,7.64,7.65,7.64,7.64,56000.0,4.844,4.8504,4.844,4.844,56000.0
2005-08-29 15:30:00,7.64,7.64,7.63,7.64,27200.0,4.844,4.844,4.8377,4.844,27200.0
2005-08-29 15:40:00,7.63,7.64,7.63,7.64,108800.0,4.8377,4.844,4.8377,4.844,108800.0
2005-08-29 15:50:00,7.64,7.65,7.63,7.64,187200.0,4.844,4.8504,4.8377,4.844,187200.0
2005-08-30 09:30:00,7.65,7.67,7.6,7.61,172000.0,4.8504,4.863,4.8186,4.825,172000.0
2005-08-30 09:40:00,7.61,7.62,7.61,7.61,52000.0,4.825,4.8313,4.825,4.825,52000.0
2005-08-30 09:50:00,7.61,7.62,7.61,7.62,42400.0,4.825,4.8313,4.825,4.8313,42400.0
2005-08-30 10:00:00,7.62,7.64,7.61,7.61,56800.0,4.8313,4.844,4.825,4.825,56800.0
2005-08-30 10:10:00,7.61,7.62,7.6,7.6,100000.0,4.825,4.8313,4.8186,4.8186,100000.0
2005-08-30 10:20:00,7.6,7.61,7.56,7.56,56800.0,4.8186,4.825,4.7933,4.7933,56800.0
2005-08-30 10:30:00,7.56,7.57,7.53,7.54,24000.0,4.7933,4.7996,4.7743,4.7806,24000.0
2005-08-30 10:40:00,7.54,7.54,7.52,7.54,26400.0,4.7806,4.7806,4.7679,4.7806,26400.0
2005-08-30 10:50:00,7.53,7.57,7.53,7.56,123200.0,4.7743,4.7996,4.7743,4.7933,123200.0
2005-08-30 11:00:00,7.56,7.56,7.53,7.53,35200.0,4.7933,4.7933,4.7743,4.7743,35200.0
2005-08-30 11:10:00,7.53,7.53,7.51,7.52,48800.0,4.7743,4.7743,4.7616,4.7679,48800.0
2005-08-30 11:20:00,7.52,7.54,7.52,7.54,20000.0,4.7679,4.7806,4.7679,4.7806,20000.0
2005-08-30 11:30:00,7.54,7.54,7.53,7.53,8800.0,4.7806,4.7806,4.7743,4.7743,8800.0
2005-08-30 11:40:00,7.54,7.54,7.52,7.52,14400.0,4.7806,4.7806,4.7679,4.7679,14400.0
2005-08-30 11:50:00,7.52,7.53,7.52,7.52,19200.0,4.7679,4.7743,4.7679,4.7679,19200.0
2005-08-30 12:00:00,7.52,7.55,7.52,7.53,31200.0,4.7679,4.7869,4.7679,4.7743,31200.0
2005-08-30 12:10:00,7.53,7.54,7.52,7.53,59200.0,4.7743,4.7806,4.7679,4.7743,59200.0
2005-08-30 12:20:00,7.53,7.55,7.53,7.54,28000.0,4.7743,4.7869,4.7743,4.7806,28000.0
2005-08-30 12:30:00,7.54,7.54,7.53,7.53,16800.0,4.7806,4.7806,4.7743,4.7743,16800.0
2005-08-30 12:40:00,7.53,7.53,7.52,7.53,28000.0,4.7743,4.7743,4.7679,4.7743,28000.0
2005-08-30 12:50:00,7.54,7.54,7.52,7.52,16800.0,4.7806,4.7806,4.7679,4.7679,16800.0
2005-08-30 13:00:00,7.52,7.52,7.52,7.52,19200.0,4.7679,4.7679,4.7679,4.7679,19200.0
2005-08-30 13:10:00,7.51,7.52,7.51,7.52,20000.0,4.7616,4.7679,4.7616,4.7679,20000.0
2005-08-30 13:20:00,7.52,7.52,7.52,7.52,19200.0,4.7679,4.7679,4.7679,4.7679,19200.0
2005-08-30 13:30:00,7.52,7.55,7.52,7.55,40000.0,4.7679,4.7869,4.7679,4.7869,40000.0
2005-08-30 13:40:00,7.55,7.55,7.53,7.54,16800.0,4.7869,4.7869,4.7743,4.7806,16800.0
2005-08-30 13:50:00,7.54,7.54,7.53,7.53,9600.0,4.7806,4.7806,4.7743,4.7743,9600.0
2005-08-30 14:00:00,7.53,7.53,7.51,7.52,42400.0,4.7743,4.7743,4.7616,4.7679,42400.0
2005-08-30 14:10:00,7.53,7.53,7.51,7.52,30400.0,4.7743,4.7743,4.7616,4.7679,30400.0
2005-08-30 14:20:00,7.53,7.53,7.51,7.53,72000.0,4.7743,4.7743,4.7616,4.7743,72000.0
2005-08-30 14:30:00,7.53,7.54,7.53,7.53,40000.0,4.7743,4.7806,4.7743,4.7743,40000.0
2005-08-30 14:40:00,7.53,7.54,7.52,7.53,24800.0,4.7743,4.7806,4.7679,4.7743,24800.0
2005-08-30 14:50:00,7.52,7.52,7.5,7.51,56000.0,4.7679,4.7679,4.7552,4.7616,56000.0
2005-08-30 15:00:00,7.51,7.51,7.5,7.51,116800.0,4.7616,4.7616,4.7552,4.7616,116800.0
2005-08-30 15:10:00,7.52,7.52,7.5,7.5,56000.0,4.7679,4.7679,4.7552,4.7552,56000.0
2005-08-30 15:20:00,7.5,7.51,7.5,7.5,125600.0,4.7552,4.7616,4.7552,4.7552,125600.0
2005-08-30 15:30:00,7.5,7.53,7.5,7.52,245600.0,4.7552,4.7743,4.7552,4.7679,245600.0
2005-08-30 15:40:00,7.51,7.51,7.5,7.51,176800.0,4.7616,4.7616,4.7552,4.7616,176800.0
2005-08-30 15:50:00,7.51,7.51,7.5,7.51,211200.0,4.7616,4.7616,4.7552,4.7616,211200.0
2005-08-31 09:30:00,7.51,7.56,7.51,7.54,137600.0,4.7616,4.7933,4.7616,4.7806,137600.0
2005-08-31 09:40:00,7.54,7.55,7.53,7.55,367200.0,4.7806,4.7869,4.7743,4.7869,367200.0
2005-08-31 09:50:00,7.55,7.55,7.52,7.53,116000.0,4.7869,4.7869,4.7679,4.7743,116000.0
2005-08-31 10:00:00,7.53,7.54,7.51,7.52,359200.0,4.7743,4.7806,4.7616,4.7679,359200.0
2005-08-31 10:10:00,7.53,7.54,7.52,7.53,325600.0,4.7743,4.7806,4.7679,4.7743,325600.0
2005-08-31 10:20:00,7.52,7.53,7.52,7.52,1281600.0,4.7679,4.7743,4.7679,4.7679,1281600.0
2005-08-31 10:30:00,7.53,7.53,7.52,7.53,2606400.0,4.7743,4.7743,4.7679,4.7743,2606400.0
2005-08-31 10:40:00,7.52,7.53,7.51,7.51,802400.0,4.7679,4.7743,4.7616,4.7616,802400.0
2005-08-31 10:50:00,7.51,7.53,7.51,7.52,272800.0,4.7616,4.7743,4.7616,4.7679,272800.0
2005-08-31 11:00:00,7.53,7.53,7.52,7.52,135200.0,4.7743,4.7743,4.7679,4.7679,135200.0
2005-08-31 11:10:00,7.52,7.53,7.52,7.53,68800.0,4.7679,4.7743,4.7679,4.7743,68800.0
2005-08-31 11:20:00,7.53,7.53,7.52,7.52,294400.0,4.7743,4.7743,4.7679,4.7679,294400.0
2005-08-31 11:30:00,7.53,7.53,7.52,7.53,388800.0,4.7743,4.7743,4.7679,4.7743,388800.0
2005-08-31 11:40:00,7.52,7.53,7.51,7.51,65600.0,4.7679,4.7743,4.7616,4.7616,65600.0
2005-08-31 11:50:00,7.51,7.53,7.51,7.53,339200.0,4.7616,4.7743,4.7616,4.7743,339200.0
2005-08-31 12:00:00,7.52,7.53,7.52,7.53,1023200.0,4.7679,4.7743,4.7679,4.7743,1023200.0
2005-08-31 12:10:00,7.52,7.53,7.52,7.52,628000.0,4.7679,4.7743,4.7679,4.7679,628000.0
2005-08-31 12:20:00,7.52,7.53,7.51,7.51,45600.0,4.7679,4.7743,4.7616,4.7616,45600.0
2005-08-31 12:30:00,7.51,7.52,7.51,7.51,20000.0,4.7616,4.7679,4.7616,4.7616,20000.0
2005-08-31 12:40:00,7.51,7.51,7.5,7.5,49600.0,4.7616,4.7616,4.7552,4.7552,49600.0
2005-08-31 12:50:00,7.5,7.52,7.5,7.5,62400.0,4.7552,4.7679,4.7552,4.7552,62400.0
2005-08-31 13:00:00,7.5,7.51,7.5,7.51,86400.0,4.7552,4.7616,4.7552,4.7616,86400.0
2005-08-31 13:10:00,7.52,7.52,7.51,7.51,116000.0,4.7679,4.7679,4.7616,4.7616,116000.0
2005-08-31 13:20:00,7.52,7.52,7.51,7.51,48000.0,4.7679,4.7679,4.7616,4.7616,48000.0
2005-08-31 13:30:00,7.51,7.52,7.51,7.51,32000.0,4.7616,4.7679,4.7616,4.7616,32000.0
2005-08-31 13:40:00,7.51,7.52,7.5,7.51,32000.0,4.7616,4.7679,4.7552,4.7616,32000.0
2005-08-31 13:50:00,7.5,7.52,7.5,7.51,124000.0,4.7552,4.7679,4.7552,4.7616,124000.0
2005-08-31 14:00:00,7.51,7.51,7.5,7.5,85600.0,4.7616,4.7616,4.7552,4.7552,85600.0
2005-08-31 14:10:00,7.5,7.51,7.5,7.51,36800.0,4.7552,4.7616,4.7552,4.7616,36800.0
2005-08-31 14:20:00,7.51,7.51,7.5,7.5,33600.0,4.7616,4.7616,4.7552,4.7552,33600.0
2005-08-31 14:30:00,7.51,7.51,7.51,7.51,132800.0,4.7616,4.7616,4.7616,4.7616,132800.0
2005-08-31 14:40:00,7.51,7.52,7.51,7.51,199200.0,4.7616,4.7679,4.7616,4.7616,199200.0
2005-08-31 14:50:00,7.51,7.52,7.51,7.52,189600.0,4.7616,4.7679,4.7616,4.7679,189600.0
2005-08-31 15:00:00,7.52,7.52,7.51,7.51,80800.0,4.7679,4.7679,4.7616,4.7616,80800.0
2005-08-31 15:10:00,7.51,7.53,7.51,7.52,554400.0,4.7616,4.7743,4.7616,4.7679,554400.0
2005-08-31 15:20:00,7.52,7.56,7.52,7.54,233600.0,4.7679,4.7933,4.7679,4.7806,233600.0
2005-08-31 15:30:00,7.54,7.57,7.54,7.55,254400.0,4.7806,4.7996,4.7806,4.7869,254400.0
2005-08-31 15:40:00,7.55,7.57,7.5,7.56,1186400.0,4.7869,4.7996,4.7552,4.7933,1186400.0
2005-08-31 15:50:00,7.56,7.57,7.56,7.57,199200.0,4.7933,4.7996,4.7933,4.7996,199200.0
2005-09-01 09:30:00,7.57,7.58,7.54,7.56,217600.0,4.7996,4.806,4.7806,4.7933,217600.0
2005-09-01 09:40:00,7.56,7.58,7.56,7.58,188000.0,4.7933,4.806,4.7933,4.806,188000.0
2005-09-01 09:50:00,7.58,7.58,7.57,7.58,97600.0,4.806,4.806,4.7996,4.806,97600.0
2005-09-01 10:00:00,7.58,7.58,7.57,7.58,113600.0,4.806,4.806,4.7996,4.806,113600.0
2005-09-01 10:10:00,7.58,7.58,7.56,7.56,399200.0,4.806,4.806,4.7933,4.7933,399200.0
2005-09-01 10:20:00,7.56,7.58,7.56,7.56,167200.0,4.7933,4.806,4.7933,4.7933,167200.0
2005-09-01 10:30:00,7.56,7.56,7.54,7.54,92000.0,4.7933,4.7933,4.7806,4.7806,92000.0
2005-09-01 10:40:00,7.55,7.56,7.54,7.54,66400.0,4.7869,4.7933,4.7806,4.7806,66400.0
2005-09-01 10:50:00,7.54,7.57,7.54,7.57,134400.0,4.7806,4.7996,4.7806,4.7996,134400.0
2005-09-01 11:00:00,7.57,7.57,7.57,7.57,112000.0,4.7996,4.7996,4.7996,4.7996,112000.0
2005-09-01 11:10:00,7.57,7.6,7.57,7.59,336800.0,4.7996,4.8186,4.7996,4.8123,336800.0
2005-09-01 11:20:00,7.58,7.61,7.58,7.59,109600.0,4.806,4.825,4.806,4.8123,109600.0
2005-09-01 11:30:00,7.59,7.61,7.57,7.61,228000.0,4.8123,4.825,4.7996,4.825,228000.0
2005-09-01 11:40:00,7.61,7.63,7.6,7.61,154400.0,4.825,4.8377,4.8186,4.825,154400.0
2005-09-01 11:50:00,7.6,7.62,7.6,7.62,128800.0,4.8186,4.8313,4.8186,4.8313,128800.0
2005-09-01 12:00:00,7.61,7.62,7.59,7.61,434400.0,4.825,4.8313,4.8123,4.825,434400.0
2005-09-01 12:10:00,7.61,7.62,7.61,7.62,59200.0,4.825,4.8313,4.825,4.8313,59200.0
2005-09-01 12:20:00,7.62,7.62,7.58,7.59,72000.0,4.8313,4.8313,4.806,4.8123,72000.0
2005-09-01 12:30:00,7.59,7.59,7.58,7.58,122400.0,4.8123,4.8123,4.806,4.806,122400.0
2005-09-01 12:40:00,7.58,7.58,7.58,7.58,89600.0,4.806,4.806,4.806,4.806,89600.0
2005-09-01 12:50:00,7.58,7.58,7.58,7.58,63200.0,4.806,4.806,4.806,4.806,63200.0
2005-09-01 13:00:00,7.58,7.58,7.58,7.58,87200.0,4.806,4.806,4.806,4.806,87200.0
2005-09-01 13:10:00,7.58,7.59,7.58,7.59,141600.0,4.806,4.8123,4.806,4.8123,141600.0
2005-09-01 13:20:00,7.59,7.6,7.58,7.58,411200.0,4.8123,4.8186,4.806,4.806,411200.0
2005-09-01 13:30:00,7.6,7.61,7.59,7.6,108000.0,4.8186,4.825,4.8123,4.8186,108000.0
2005-09-01 13:40:00,7.59,7.61,7.59,7.61,129600.0,4.8123,4.825,4.8123,4.825,129600.0
2005-09-01 13:50:00,7.6,7.6,7.59,7.59,250400.0,4.8186,4.8186,4.8123,4.8123,250400.0
2005-09-01 14:00:00,7.6,7.6,7.58,7.58,210400.0,4.8186,4.8186,4.806,4.806,210400.0
2005-09-01 14:10:00,7.58,7.6,7.58,7.59,261600.0,4.806,4.8186,4.806,4.8123,261600.0
2005-09-01 14:20:00,7.59,7.61,7.59,7.6,85600.0,4.8123,4.825,4.8123,4.8186,85600.0
2005-09-01 14:30:00,7.59,7.63,7.59,7.62,158400.0,4.8123,4.8377,4.8123,4.8313,158400.0
2005-09-01 14:40:00,7.62,7.63,7.62,7.63,163200.0,4.8313,4.8377,4.8313,4.8377,163200.0
2005-09-01 14:50:00,7.63,7.64,7.63,7.64,196800.0,4.8377,4.844,4.8377,4.844,196800.0
2005-09-01 15:00:00,7.64,7.68,7.64,7.68,294400.0,4.844,4.8694,4.844,4.8694,294400.0
2005-09-01 15:10:00,7.67,7.71,7.67,7.7,451200.0,4.863,4.8884,4.863,4.8821,451200.0
2005-09-01 15:20:00,7.7,7.7,7.69,7.69,152800.0,4.8821,4.8821,4.8757,4.8757,152800.0
2005-09-01 15:30:00,7.69,7.69,7.65,7.66,339200.0,4.8757,4.8757,4.8504,4.8567,339200.0
2005-09-01 15:40:00,7.66,7.66,7.64,7.65,338400.0,4.8567,4.8567,4.844,4.8504,338400.0
2005-09-01 15:50:00,7.65,7.67,7.65,7.66,384800.0,4.8504,4.863,4.8504,4.8567,384800.0
2005-09-02 09:30:00,7.72,7.79,7.69,7.73,330400.0,4.8947,4.9391,4.8757,4.9011,330400.0
2005-09-02 09:40:00,7.73,7.73,7.7,7.72,127200.0,4.9011,4.9011,4.8821,4.8947,127200.0
2005-09-02 09:50:00,7.72,7.73,7.71,7.72,106400.0,4.8947,4.9011,4.8884,4.8947,106400.0
2005-09-02 10:00:00,7.72,7.73,7.71,7.71,113600.0,4.8947,4.9011,4.8884,4.8884,113600.0
2005-09-02 10:10:00,7.71,7.74,7.71,7.73,108800.0,4.8884,4.9074,4.8884,4.9011,108800.0
2005-09-02 10:20:00,7.74,7.74,7.72,7.72,101600.0,4.9074,4.9074,4.8947,4.8947,101600.0
2005-09-02 10:30:00,7.72,7.72,7.7,7.7,132800.0,4.8947,4.8947,4.8821,4.8821,132800.0
2005-09-02 10:40:00,7.7,7.72,7.69,7.72,117600.0,4.8821,4.8947,4.8757,4.8947,117600.0
2005-09-02 10:50:00,7.71,7.72,7.7,7.71,62400.0,4.8884,4.8947,4.8821,4.8884,62400.0
2005-09-02 11:00:00,7.7,7.73,7.7,7.73,47200.0,4.8821,4.9011,4.8821,4.9011,47200.0
2005-09-02 11:10:00,7.72,7.73,7.72,7.73,91200.0,4.8947,4.9011,4.8947,4.9011,91200.0
2005-09-02 11:20:00,7.73,7.73,7.72,7.73,74400.0,4.9011,4.9011,4.8947,4.9011,74400.0
2005-09-02 11:30:00,7.73,7.73,7.72,7.73,124000.0,4.9011,4.9011,4.8947,4.9011,124000.0
2005-09-02 11:40:00,7.73,7.73,7.72,7.73,21600.0,4.9011,4.9011,4.8947,4.9011,21600.0
2005-09-02 11:50:00,7.73,7.73,7.71,7.72,80000.0,4.9011,4.9011,4.8884,4.8947,80000.0
2005-09-02 12:00:00,7.71,7.73,7.71,7.73,52000.0,4.8884,4.9011,4.8884,4.9011,52000.0
2005-09-02 12:10:00,7.73,7.73,7.71,7.71,58400.0,4.9011,4.9011,4.8884,4.8884,58400.0
2005-09-02 12:20:00,7.71,7.72,7.7,7.72,157600.0,4.8884,4.8947,4.8821,4.8947,157600.0
2005-09-02 12:30:00,7.72,7.72,7.71,7.71,39200.0,4.8947,4.8947,4.8884,4.8884,39200.0
2005-09-02 12:40:00,7.71,7.71,7.71,7.71,34400.0,4.8884,4.8884,4.8884,4.8884,34400.0
2005-09-02 12:50:00,7.71,7.72,7.71,7.71,36800.0,4.8884,4.8947,4.8884,4.8884,36800.0
2005-09-02 13:00:00,7.71,7.71,7.7,7.71,28000.0,4.8884,4.8884,4.8821,4.8884,28000.0
2005-09-02 13:10:00,7.71,7.71,7.7,7.7,38400.0,4.8884,4.8884,4.8821,4.8821,38400.0
2005-09-02 13:20:00,7.69,7.7,7.69,7.7,66400.0,4.8757,4.8821,4.8757,4.8821,66400.0
2005-09-02 13:30:00,7.7,7.7,7.7,7.7,30400.0,4.8821,4.8821,4.8821,4.8821,30400.0
2005-09-02 13:40:00,7.7,7.7,7.7,7.7,31200.0,4.8821,4.8821,4.8821,4.8821,31200.0
2005-09-02 13:50:00,7.7,7.72,7.7,7.72,47200.0,4.8821,4.8947,4.8821,4.8947,47200.0
2005-09-02 14:00:00,7.72,7.72,7.71,7.71,48000.0,4.8947,4.8947,4.8884,4.8884,48000.0
2005-09-02 14:10:00,7.71,7.72,7.71,7.71,61600.0,4.8884,4.8947,4.8884,4.8884,61600.0
2005-09-02 14:20:00,7.7,7.71,7.7,7.71,60000.0,4.8821,4.8884,4.8821,4.8884,60000.0
2005-09-02 14:30:00,7.71,7.72,7.69,7.7,143200.0,4.8884,4.8947,4.8757,4.8821,143200.0
2005-09-02 14:40:00,7.7,7.71,7.69,7.71,65600.0,4.8821,4.8884,4.8757,4.8884,65600.0
2005-09-02 14:50:00,7.71,7.71,7.7,7.7,18400.0,4.8884,4.8884,4.8821,4.8821,18400.0
2005-09-02 15:00:00,7.7,7.7,7.69,7.7,83200.0,4.8821,4.8821,4.8757,4.8821,83200.0
2005-09-02 15:10:00,7.7,7.7,7.69,7.69,108000.0,4.8821,4.8821,4.8757,4.8757,108000.0
2005-09-02 15:20:00,7.7,7.71,7.69,7.71,90400.0,4.8821,4.8884,4.8757,4.8884,90400.0
2005-09-02 15:30:00,7.71,7.71,7.69,7.69,71200.0,4.8884,4.8884,4.8757,4.8757,71200.0
2005-09-02 15:40:00,7.69,7.69,7.68,7.69,88000.0,4.8757,4.8757,4.8694,4.8757,88000.0
2005-09-02 15:50:00,7.69,7.7,7.68,7.69,156800.0,4.8757,4.8821,4.8694,4.8757,156800.0
2005-09-06 09:30:00,7.68,7.78,7.68,7.76,125600.0,4.8694,4.9328,4.8694,4.9201,125600.0
2005-09-06 09:40:00,7.76,7.78,7.74,7.74,129600.0,4.9201,4.9328,4.9074,4.9074,129600.0
2005-09-06 09:50:00,7.74,7.77,7.72,7.75,411200.0,4.9074,4.9264,4.8947,4.9138,411200.0
2005-09-06 10:00:00,7.76,7.79,7.76,7.79,230400.0,4.9201,4.9391,4.9201,4.9391,230400.0
2005-09-06 10:10:00,7.79,7.79,7.78,7.78,79200.0,4.9391,4.9391,4.9328,4.9328,79200.0
2005-09-06 10:20:00,7.77,7.83,7.76,7.83,162400.0,4.9264,4.9645,4.9201,4.9645,162400.0
2005-09-06 10:30:00,7.83,7.84,7.79,7.8,80800.0,4.9645,4.9708,4.9391,4.9455,80800.0
2005-09-06 10:40:00,7.8,7.83,7.79,7.83,166400.0,4.9455,4.9645,4.9391,4.9645,166400.0
2005-09-06 10:50:00,7.83,7.83,7.81,7.81,48000.0,4.9645,4.9645,4.9518,4.9518,48000.0
2005-09-06 11:00:00,7.81,7.84,7.81,7.84,108800.0,4.9518,4.9708,4.9518,4.9708,108800.0
2005-09-06 11:10:00,7.84,7.84,7.83,7.83,44000.0,4.9708,4.9708,4.9645,4.9645,44000.0
2005-09-06 11:20:00,7.83,7.85,7.83,7.85,76800.0,4.9645,4.9772,4.9645,4.9772,76800.0
2005-09-06 11:30:00,7.85,7.86,7.84,7.85,146400.0,4.9772,4.9835,4.9708,4.9772,146400.0
2005-09-06 11:40:00,7.84,7.85,7.84,7.84,70400.0,4.9708,4.9772,4.9708,4.9708,70400.0
2005-09-06 11:50:00,7.84,7.84,7.82,7.82,20000.0,4.9708,4.9708,4.9581,4.9581,20000.0
2005-09-06 12:00:00,7.82,7.82,7.82,7.82,21600.0,4.9581,4.9581,4.9581,4.9581,21600.0
2005-09-06 12:10:00,7.82,7.82,7.81,7.82,83200.0,4.9581,4.9581,4.9518,4.9581,83200.0
2005-09-06 12:20:00,7.82,7.83,7.81,7.82,26400.0,4.9581,4.9645,4.9518,4.9581,26400.0
2005-09-06 12:30:00,7.82,7.82,7.81,7.81,32000.0,4.9581,4.9581,4.9518,4.9518,32000.0
2005-09-06 12:40:00,7.81,7.81,7.79,7.8,83200.0,4.9518,4.9518,4.9391,4.9455,83200.0
2005-09-06 12:50:00,7.8,7.81,7.8,7.81,44000.0,4.9455,4.9518,4.9455,4.9518,44000.0
2005-09-06 13:00:00,7.81,7.82,7.79,7.79,55200.0,4.9518,4.9581,4.9391,4.9391,55200.0
2005-09-06 13:10:00,7.8,7.8,7.79,7.79,24000.0,4.9455,4.9455,4.9391,4.9391,24000.0
2005-09-06 13:20:00,7.8,7.8,7.78,7.79,64000.0,4.9455,4.9455,4.9328,4.9391,64000.0
2005-09-06 13:30:00,7.79,7.79,7.78,7.79,28800.0,4.9391,4.9391,4.9328,4.9391,28800.0
2005-09-06 13:40:00,7.79,7.79,7.77,7.77,24800.0,4.9391,4.9391,4.9264,4.9264,24800.0
2005-09-06 13:50:00,7.77,7.79,7.77,7.79,79200.0,4.9264,4.9391,4.9264,4.9391,79200.0
2005-09-06 14:00:00,7.79,7.8,7.79,7.79,36800.0,4.9391,4.9455,4.9391,4.9391,36800.0
2005-09-06 14:10:00,7.79,7.79,7.78,7.78,40800.0,4.9391,4.9391,4.9328,4.9328,40800.0
2005-09-06 14:20:00,7.78,7.79,7.78,7.79,32800.0,4.9328,4.9391,4.9328,4.9391,32800.0
2005-09-06 14:30:00,7.78,7.78,7.77,7.77,70400.0,4.9328,4.9328,4.9264,4.9264,70400.0
2005-09-06 14:40:00,7.77,7.78,7.77,7.78,69600.0,4.9264,4.9328,4.9264,4.9328,69600.0
2005-09-06 14:50:00,7.78,7.8,7.78,7.8,45600.0,4.9328,4.9455,4.9328,4.9455,45600.0
2005-09-06 15:00:00,7.8,7.81,7.79,7.79,40000.0,4.9455,4.9518,4.9391,4.9391,40000.0
2005-09-06 15:10:00,7.8,7.8,7.79,7.8,60000.0,4.9455,4.9455,4.9391,4.9455,60000.0
2005-09-06 15:20:00,7.8,7.81,7.79,7.8,89600.0,4.9455,4.9518,4.9391,4.9455,89600.0
2005-09-06 15:30:00,7.8,7.81,7.8,7.81,104800.0,4.9455,4.9518,4.9455,4.9518,104800.0
2005-09-06 15:40:00,7.8,7.81,7.8,7.8,289600.0,4.9455,4.9518,4.9455,4.9455,289600.0
2005-09-06 15:50:00,7.8,7.8,7.78,7.8,428000.0,4.9455,4.9455,4.9328,4.9455,428000.0
2005-09-07 09:30:00,7.8,7.87,7.79,7.87,604000.0,4.9455,4.9898,4.9391,4.9898,604000.0
2005-09-07 09:40:00,7.84,7.85,7.83,7.83,14400.0,4.9708,4.9772,4.9645,4.9645,14400.0
2005-09-07 09:50:00,7.84,7.84,7.82,7.83,72800.0,4.9708,4.9708,4.9581,4.9645,72800.0
2005-09-07 10:00:00,7.83,7.83,7.81,7.81,60000.0,4.9645,4.9645,4.9518,4.9518,60000.0
2005-09-07 10:10:00,7.81,7.83,7.81,7.82,84000.0,4.9518,4.9645,4.9518,4.9581,84000.0
2005-09-07 10:20:00,7.81,7.84,7.81,7.83,233600.0,4.9518,4.9708,4.9518,4.9645,233600.0
2005-09-07 10:30:00,7.82,7.84,7.81,7.83,143200.0,4.9581,4.9708,4.9518,4.9645,143200.0
2005-09-07 10:40:00,7.83,7.83,7.82,7.82,61600.0,4.9645,4.9645,4.9581,4.9581,61600.0
2005-09-07 10:50:00,7.83,7.84,7.82,7.84,40800.0,4.9645,4.9708,4.9581,4.9708,40800.0
2005-09-07 11:00:00,7.83,7.85,7.82,7.83,52800.0,4.9645,4.9772,4.9581,4.9645,52800.0
2005-09-07 11:10:00,7.83,7.83,7.81,7.81,56800.0,4.9645,4.9645,4.9518,4.9518,56800.0
2005-09-07 11:20:00,7.81,7.81,7.81,7.81,32000.0,4.9518,4.9518,4.9518,4.9518,32000.0
2005-09-07 11:30:00,7.81,7.82,7.81,7.82,26400.0,4.9518,4.9581,4.9518,4.9581,26400.0
2005-09-07 11:40:00,7.82,7.84,7.82,7.84,43200.0,4.9581,4.9708,4.9581,4.9708,43200.0
2005-09-07 11:50:00,7.84,7.86,7.83,7.85,176800.0,4.9708,4.9835,4.9645,4.9772,176800.0
2005-09-07 12:00:00,7.85,7.85,7.83,7.85,42400.0,4.9772,4.9772,4.9645,4.9772,42400.0
2005-09-07 12:10:00,7.85,7.85,7.83,7.84,66400.0,4.9772,4.9772,4.9645,4.9708,66400.0
2005-09-07 12:20:00,7.84,7.84,7.83,7.84,18400.0,4.9708,4.9708,4.9645,4.9708,18400.0
2005-09-07 12:30:00,7.84,7.84,7.83,7.84,40800.0,4.9708,4.9708,4.9645,4.9708,40800.0
2005-09-07 12:40:00,7.83,7.83,7.83,7.83,32000.0,4.9645,4.9645,4.9645,4.9645,32000.0
2005-09-07 12:50:00,7.83,7.83,7.83,7.83,10400.0,4.9645,4.9645,4.9645,4.9645,10400.0
2005-09-07 13:00:00,7.83,7.83,7.82,7.83,118400.0,4.9645,4.9645,4.9581,4.9645,118400.0
2005-09-07 13:10:00,7.83,7.83,7.82,7.83,108800.0,4.9645,4.9645,4.9581,4.9645,108800.0
2005-09-07 13:20:00,7.83,7.83,7.82,7.83,33600.0,4.9645,4.9645,4.9581,4.9645,33600.0
2005-09-07 13:30:00,7.82,7.82,7.81,7.82,33600.0,4.9581,4.9581,4.9518,4.9581,33600.0
2005-09-07 13:40:00,7.82,7.82,7.82,7.82,20800.0,4.9581,4.9581,4.9581,4.9581,20800.0
2005-09-07 13:50:00,7.82,7.82,7.82,7.82,24000.0,4.9581,4.9581,4.9581,4.9581,24000.0
2005-09-07 14:00:00,7.82,7.83,7.81,7.83,30400.0,4.9581,4.9645,4.9518,4.9645,30400.0
2005-09-07 14:10:00,7.83,7.83,7.81,7.81,28000.0,4.9645,4.9645,4.9518,4.9518,28000.0
2005-09-07 14:20:00,7.81,7.81,7.8,7.8,44000.0,4.9518,4.9518,4.9455,4.9455,44000.0
2005-09-07 14:30:00,7.8,7.81,7.8,7.81,80800.0,4.9455,4.9518,4.9455,4.9518,80800.0
2005-09-07 14:40:00,7.81,7.82,7.8,7.8,23200.0,4.9518,4.9581,4.9455,4.9455,23200.0
2005-09-07 14:50:00,7.81,7.81,7.8,7.81,30400.0,4.9518,4.9518,4.9455,4.9518,30400.0
2005-09-07 15:00:00,7.81,7.81,7.8,7.81,139200.0,4.9518,4.9518,4.9455,4.9518,139200.0
2005-09-07 15:10:00,7.81,7.81,7.8,7.8,143200.0,4.9518,4.9518,4.9455,4.9455,143200.0
2005-09-07 15:20:00,7.8,7.81,7.8,7.8,189600.0,4.9455,4.9518,4.9455,4.9455,189600.0
2005-09-07 15:30:00,7.8,7.82,7.79,7.81,724800.0,4.9455,4.9581,4.9391,4.9518,724800.0
2005-09-07 15:40:00,7.81,7.82,7.81,7.81,68000.0,4.9518,4.9581,4.9518,4.9518,68000.0
2005-09-07 15:50:00,7.81,7.82,7.81,7.82,164000.0,4.9518,4.9581,4.9518,4.9581,164000.0
2005-09-08 09:30:00,7.8,7.81,7.75,7.76,52000.0,4.9455,4.9518,4.9138,4.9201,52000.0
2005-09-08 09:40:00,7.76,7.76,7.74,7.75,76800.0,4.9201,4.9201,4.9074,4.9138,76800.0
2005-09-08 09:50:00,7.75,7.75,7.74,7.75,57600.0,4.9138,4.9138,4.9074,4.9138,57600.0
2005-09-08 10:00:00,7.75,7.78,7.75,7.78,92000.0,4.9138,4.9328,4.9138,4.9328,92000.0
2005-09-08 10:10:00,7.78,7.79,7.77,7.78,86400.0,4.9328,4.9391,4.9264,4.9328,86400.0
2005-09-08 10:20:00,7.78,7.79,7.77,7.78,63200.0,4.9328,4.9391,4.9264,4.9328,63200.0
2005-09-08 10:30:00,7.78,7.84,7.78,7.84,89600.0,4.9328,4.9708,4.9328,4.9708,89600.0
2005-09-08 10:40:00,7.84,7.84,7.82,7.84,75200.0,4.9708,4.9708,4.9581,4.9708,75200.0
2005-09-08 10:50:00,7.84,7.84,7.82,7.82,894400.0,4.9708,4.9708,4.9581,4.9581,894400.0
2005-09-08 11:00:00,7.81,7.83,7.81,7.82,25600.0,4.9518,4.9645,4.9518,4.9581,25600.0
2005-09-08 11:10:00,7.83,7.83,7.81,7.82,78400.0,4.9645,4.9645,4.9518,4.9581,78400.0
2005-09-08 11:20:00,7.83,7.83,7.8,7.81,110400.0,4.9645,4.9645,4.9455,4.9518,110400.0
2005-09-08 11:30:00,7.81,7.83,7.81,7.83,88000.0,4.9518,4.9645,4.9518,4.9645,88000.0
2005-09-08 11:40:00,7.83,7.83,7.82,7.82,112800.0,4.9645,4.9645,4.9581,4.9581,112800.0
2005-09-08 11:50:00,7.83,7.83,7.82,7.82,64000.0,4.9645,4.9645,4.9581,4.9581,64000.0
2005-09-08 12:00:00,7.82,7.82,7.82,7.82,37600.0,4.9581,4.9581,4.9581,4.9581,37600.0
2005-09-08 12:10:00,7.82,7.83,7.82,7.83,58400.0,4.9581,4.9645,4.9581,4.9645,58400.0
2005-09-08 12:20:00,7.83,7.83,7.83,7.83,27200.0,4.9645,4.9645,4.9645,4.9645,27200.0
2005-09-08 12:30:00,7.83,7.83,7.82,7.83,49600.0,4.9645,4.9645,4.9581,4.9645,49600.0
2005-09-08 12:40:00,7.82,7.83,7.82,7.83,24000.0,4.9581,4.9645,4.9581,4.9645,24000.0
2005-09-08 12:50:00,7.83,7.83,7.83,7.83,52800.0,4.9645,4.9645,4.9645,4.9645,52800.0
2005-09-08 13:00:00,7.83,7.83,7.82,7.83,70400.0,4.9645,4.9645,4.9581,4.9645,70400.0
2005-09-08 13:10:00,7.83,7.83,7.83,7.83,61600.0,4.9645,4.9645,4.9645,4.9645,61600.0
2005-09-08 13:20:00,7.83,7.83,7.83,7.83,44000.0,4.9645,4.9645,4.9645,4.9645,44000.0
2005-09-08 13:30:00,7.83,7.83,7.82,7.82,50400.0,4.9645,4.9645,4.9581,4.9581,50400.0
2005-09-08 13:40:00,7.82,7.82,7.82,7.82,274400.0,4.9581,4.9581,4.9581,4.9581,274400.0
2005-09-08 13:50:00,7.81,7.81,7.8,7.8,46400.0,4.9518,4.9518,4.9455,4.9455,46400.0
2005-09-08 14:00:00,7.8,7.81,7.8,7.81,60800.0,4.9455,4.9518,4.9455,4.9518,60800.0
2005-09-08 14:10:00,7.81,7.81,7.8,7.8,50400.0,4.9518,4.9518,4.9455,4.9455,50400.0
2005-09-08 14:20:00,7.8,7.81,7.8,7.81,120000.0,4.9455,4.9518,4.9455,4.9518,120000.0
2005-09-08 14:30:00,7.81,7.81,7.78,7.78,122400.0,4.9518,4.9518,4.9328,4.9328,122400.0
2005-09-08 14:40:00,7.79,7.81,7.78,7.81,84000.0,4.9391,4.9518,4.9328,4.9518,84000.0
2005-09-08 14:50:00,7.81,7.81,7.79,7.8,55200.0,4.9518,4.9518,4.9391,4.9455,55200.0
2005-09-08 15:00:00,7.79,7.8,7.79,7.8,83200.0,4.9391,4.9455,4.9391,4.9455,83200.0
2005-09-08 15:10:00,7.8,7.81,7.79,7.79,195200.0,4.9455,4.9518,4.9391,4.9391,195200.0
2005-09-08 15:20:00,7.79,7.8,7.79,7.79,202400.0,4.9391,4.9455,4.9391,4.9391,202400.0
2005-09-08 15:30:00,7.79,7.79,7.78,7.79,221600.0,4.9391,4.9391,4.9328,4.9391,221600.0
2005-09-08 15:40:00,7.78,7.8,7.78,7.79,324800.0,4.9328,4.9455,4.9328,4.9391,324800.0
2005-09-08 15:50:00,7.79,7.8,7.79,7.79,273600.0,4.9391,4.9455,4.9391,4.9391,273600.0
2005-09-09 09:30:00,7.8,7.86,7.78,7.8,177600.0,4.9455,4.9835,4.9328,4.9455,177600.0
2005-09-09 09:40:00,7.79,7.8,7.75,7.76,114400.0,4.9391,4.9455,4.9138,4.9201,114400.0
2005-09-09 09:50:00,7.76,7.76,7.75,7.76,28800.0,4.9201,4.9201,4.9138,4.9201,28800.0
2005-09-09 10:00:00,7.76,7.78,7.76,7.77,76000.0,4.9201,4.9328,4.9201,4.9264,76000.0
2005-09-09 10:10:00,7.77,7.79,7.77,7.79,68000.0,4.9264,4.9391,4.9264,4.9391,68000.0
2005-09-09 10:20:00,7.79,7.84,7.79,7.83,184800.0,4.9391,4.9708,4.9391,4.9645,184800.0
2005-09-09 10:30:00,7.83,7.83,7.79,7.81,46400.0,4.9645,4.9645,4.9391,4.9518,46400.0
2005-09-09 10:40:00,7.8,7.8,7.8,7.8,12800.0,4.9455,4.9455,4.9455,4.9455,12800.0
2005-09-09 10:50:00,7.81,7.81,7.79,7.79,61600.0,4.9518,4.9518,4.9391,4.9391,61600.0
2005-09-09 11:00:00,7.79,7.8,7.79,7.79,59200.0,4.9391,4.9455,4.9391,4.9391,59200.0
2005-09-09 11:10:00,7.79,7.8,7.79,7.8,32000.0,4.9391,4.9455,4.9391,4.9455,32000.0
2005-09-09 11:20:00,7.8,7.8,7.79,7.79,27200.0,4.9455,4.9455,4.9391,4.9391,27200.0
2005-09-09 11:30:00,7.8,7.81,7.8,7.81,12000.0,4.9455,4.9518,4.9455,4.9518,12000.0
2005-09-09 11:40:00,7.81,7.83,7.81,7.82,17600.0,4.9518,4.9645,4.9518,4.9581,17600.0
2005-09-09 11:50:00,7.82,7.83,7.82,7.83,22400.0,4.9581,4.9645,4.9581,4.9645,22400.0
2005-09-09 12:00:00,7.83,7.83,7.81,7.81,26400.0,4.9645,4.9645,4.9518,4.9518,26400.0
2005-09-09 12:10:00,7.81,7.82,7.79,7.79,50400.0,4.9518,4.9581,4.9391,4.9391,50400.0
2005-09-09 12:20:00,7.79,7.8,7.79,7.79,39200.0,4.9391,4.9455,4.9391,4.9391,39200.0
2005-09-09 12:30:00,7.8,7.8,7.79,7.79,63200.0,4.9455,4.9455,4.9391,4.9391,63200.0
2005-09-09 12:40:00,7.8,7.8,7.79,7.79,22400.0,4.9455,4.9455,4.9391,4.9391,22400.0
2005-09-09 12:50:00,7.79,7.8,7.79,7.79,48000.0,4.9391,4.9455,4.9391,4.9391,48000.0
2005-09-09 13:00:00,7.79,7.8,7.79,7.79,78400.0,4.9391,4.9455,4.9391,4.9391,78400.0
2005-09-09 13:10:00,7.79,7.8,7.79,7.8,35200.0,4.9391,4.9455,4.9391,4.9455,35200.0
2005-09-09 13:20:00,7.79,7.8,7.79,7.8,24000.0,4.9391,4.9455,4.9391,4.9455,24000.0
2005-09-09 13:30:00,7.8,7.8,7.79,7.79,33600.0,4.9455,4.9455,4.9391,4.9391,33600.0
2005-09-09 13:40:00,7.79,7.8,7.79,7.8,20800.0,4.9391,4.9455,4.9391,4.9455,20800.0
2005-09-09 13:50:00,7.8,7.81,7.8,7.8,18400.0,4.9455,4.9518,4.9455,4.9455,18400.0
2005-09-09 14:00:00,7.8,7.8,7.79,7.8,41600.0,4.9455,4.9455,4.9391,4.9455,41600.0
2005-09-09 14:10:00,7.8,7.81,7.8,7.81,38400.0,4.9455,4.9518,4.9455,4.9518,38400.0
2005-09-09 14:20:00,7.81,7.81,7.81,7.81,25600.0,4.9518,4.9518,4.9518,4.9518,25600.0
2005-09-09 14:30:00,7.81,7.81,7.81,7.81,53600.0,4.9518,4.9518,4.9518,4.9518,53600.0
2005-09-09 14:40:00,7.81,7.82,7.8,7.82,91200.0,4.9518,4.9581,4.9455,4.9581,91200.0
2005-09-09 14:50:00,7.82,7.82,7.81,7.82,34400.0,4.9581,4.9581,4.9518,4.9581,34400.0
2005-09-09 15:00:00,7.82,7.83,7.81,7.82,64000.0,4.9581,4.9645,4.9518,4.9581,64000.0
2005-09-09 15:10:00,7.82,7.82,7.81,7.81,23200.0,4.9581,4.9581,4.9518,4.9518,23200.0
2005-09-09 15:20:00,7.81,7.82,7.81,7.81,42400.0,4.9518,4.9581,4.9518,4.9518,42400.0
2005-09-09 15:30:00,7.81,7.81,7.81,7.81,66400.0,4.9518,4.9518,4.9518,4.9518,66400.0
2005-09-09 15:40:00,7.81,7.82,7.81,7.81,42400.0,4.9518,4.9581,4.9518,4.9518,42400.0
2005-09-09 15:50:00,7.81,7.81,7.81,7.81,71200.0,4.9518,4.9518,4.9518,4.9518,71200.0
2005-09-12 09:30:00,7.79,7.79,7.74,7.75,65600.0,4.9391,4.9391,4.9074,4.9138,65600.0
2005-09-12 09:40:00,7.75,7.77,7.74,7.76,57600.0,4.9138,4.9264,4.9074,4.9201,57600.0
2005-09-12 09:50:00,7.75,7.81,7.73,7.8,404000.0,4.9138,4.9518,4.9011,4.9455,404000.0
2005-09-12 10:00:00,7.8,7.84,7.8,7.82,79200.0,4.9455,4.9708,4.9455,4.9581,79200.0
2005-09-12 10:10:00,7.81,7.81,7.8,7.8,20800.0,4.9518,4.9518,4.9455,4.9455,20800.0
2005-09-12 10:20:00,7.8,7.8,7.79,7.8,24000.0,4.9455,4.9455,4.9391,4.9455,24000.0
2005-09-12 10:30:00,7.79,7.8,7.79,7.8,44000.0,4.9391,4.9455,4.9391,4.9455,44000.0
2005-09-12 10:40:00,7.8,7.83,7.8,7.82,52800.0,4.9455,4.9645,4.9455,4.9581,52800.0
2005-09-12 10:50:00,7.82,7.83,7.82,7.83,12800.0,4.9581,4.9645,4.9581,4.9645,12800.0
2005-09-12 11:00:00,7.83,7.85,7.83,7.84,35200.0,4.9645,4.9772,4.9645,4.9708,35200.0
2005-09-12 11:10:00,7.84,7.84,7.83,7.84,39200.0,4.9708,4.9708,4.9645,4.9708,39200.0
2005-09-12 11:20:00,7.84,7.84,7.83,7.84,18400.0,4.9708,4.9708,4.9645,4.9708,18400.0
2005-09-12 11:30:00,7.84,7.84,7.84,7.84,11200.0,4.9708,4.9708,4.9708,4.9708,11200.0
2005-09-12 11:40:00,7.84,7.84,7.83,7.83,20000.0,4.9708,4.9708,4.9645,4.9645,20000.0
2005-09-12 11:50:00,7.83,7.83,7.83,7.83,24000.0,4.9645,4.9645,4.9645,4.9645,24000.0
2005-09-12 12:00:00,7.83,7.84,7.82,7.84,72000.0,4.9645,4.9708,4.9581,4.9708,72000.0
2005-09-12 12:10:00,7.84,7.84,7.84,7.84,36000.0,4.9708,4.9708,4.9708,4.9708,36000.0
2005-09-12 12:20:00,7.84,7.85,7.84,7.85,12000.0,4.9708,4.9772,4.9708,4.9772,12000.0
2005-09-12 12:30:00,7.85,7.85,7.84,7.84,43200.0,4.9772,4.9772,4.9708,4.9708,43200.0
2005-09-12 12:40:00,7.84,7.85,7.84,7.84,15200.0,4.9708,4.9772,4.9708,4.9708,15200.0
2005-09-12 12:50:00,7.84,7.85,7.84,7.84,12000.0,4.9708,4.9772,4.9708,4.9708,12000.0
2005-09-12 13:00:00,7.84,7.85,7.84,7.85,42400.0,4.9708,4.9772,4.9708,4.9772,42400.0
2005-09-12 13:10:00,7.84,7.85,7.84,7.84,6400.0,4.9708,4.9772,4.9708,4.9708,6400.0
2005-09-12 13:20:00,7.84,7.87,7.84,7.86,76000.0,4.9708,4.9898,4.9708,4.9835,76000.0
2005-09-12 13:30:00,7.86,7.87,7.86,7.87,19200.0,4.9835,4.9898,4.9835,4.9898,19200.0
2005-09-12 13:40:00,7.87,7.89,7.87,7.89,103200.0,4.9898,5.0025,4.9898,5.0025,103200.0
2005-09-12 13:50:00,7.89,7.89,7.89,7.89,50400.0,5.0025,5.0025,5.0025,5.0025,50400.0
2005-09-12 14:00:00,7.89,7.91,7.89,7.9,76800.0,5.0025,5.0152,5.0025,5.0089,76800.0
2005-09-12 14:10:00,7.9,7.91,7.89,7.91,92000.0,5.0089,5.0152,5.0025,5.0152,92000.0
2005-09-12 14:20:00,7.91,7.92,7.91,7.91,51200.0,5.0152,5.0215,5.0152,5.0152,51200.0
2005-09-12 14:30:00,7.91,7.92,7.91,7.92,40800.0,5.0152,5.0215,5.0152,5.0215,40800.0
2005-09-12 14:40:00,7.92,7.93,7.92,7.93,81600.0,5.0215,5.0279,5.0215,5.0279,81600.0
2005-09-12 14:50:00,7.93,7.94,7.92,7.93,292000.0,5.0279,5.0342,5.0215,5.0279,292000.0
2005-09-12 15:00:00,7.93,7.93,7.92,7.92,112800.0,5.0279,5.0279,5.0215,5.0215,112800.0
2005-09-12 15:10:00,7.92,7.95,7.92,7.94,104000.0,5.0215,5.0406,5.0215,5.0342,104000.0
2005-09-12 15:20:00,7.95,7.96,7.93,7.95,250400.0,5.0406,5.0469,5.0279,5.0406,250400.0
2005-09-12 15:30:00,7.95,7.96,7.94,7.96,113600.0,5.0406,5.0469,5.0342,5.0469,113600.0
2005-09-12 15:40:00,7.96,7.97,7.96,7.96,252800.0,5.0469,5.0532,5.0469,5.0469,252800.0
2005-09-12 15:50:00,7.95,7.95,7.93,7.93,172000.0,5.0406,5.0406,5.0279,5.0279,172000.0
2005-09-13 09:30:00,7.89,7.93,7.88,7.88,148800.0,5.0025,5.0279,4.9962,4.9962,148800.0
2005-09-13 09:40:00,7.88,7.89,7.86,7.88,146400.0,4.9962,5.0025,4.9835,4.9962,146400.0
2005-09-13 09:50:00,7.88,7.88,7.85,7.85,134400.0,4.9962,4.9962,4.9772,4.9772,134400.0
2005-09-13 10:00:00,7.86,7.86,7.85,7.86,98400.0,4.9835,4.9835,4.9772,4.9835,98400.0
2005-09-13 10:10:00,7.86,7.87,7.86,7.87,51200.0,4.9835,4.9898,4.9835,4.9898,51200.0
2005-09-13 10:20:00,7.87,7.88,7.86,7.88,57600.0,4.9898,4.9962,4.9835,4.9962,57600.0
2005-09-13 10:30:00,7.87,7.89,7.87,7.88,60000.0,4.9898,5.0025,4.9898,4.9962,60000.0
2005-09-13 10:40:00,7.87,7.87,7.86,7.87,77600.0,4.9898,4.9898,4.9835,4.9898,77600.0
2005-09-13 10:50:00,7.87,7.88,7.87,7.87,144800.0,4.9898,4.9962,4.9898,4.9898,144800.0
2005-09-13 11:00:00,7.88,7.89,7.86,7.87,113600.0,4.9962,5.0025,4.9835,4.9898,113600.0
2005-09-13 11:10:00,7.87,7.89,7.87,7.89,82400.0,4.9898,5.0025,4.9898,5.0025,82400.0
2005-09-13 11:20:00,7.89,7.9,7.89,7.9,41600.0,5.0025,5.0089,5.0025,5.0089,41600.0
2005-09-13 11:30:00,7.9,7.9,7.89,7.89,104000.0,5.0089,5.0089,5.0025,5.0025,104000.0
2005-09-13 11:40:00,7.9,7.9,7.89,7.89,21600.0,5.0089,5.0089,5.0025,5.0025,21600.0
2005-09-13 11:50:00,7.89,7.9,7.88,7.9,68000.0,5.0025,5.0089,4.9962,5.0089,68000.0
2005-09-13 12:00:00,7.9,7.9,7.87,7.9,276800.0,5.0089,5.0089,4.9898,5.0089,276800.0
2005-09-13 12:10:00,7.9,7.91,7.88,7.89,230400.0,5.0089,5.0152,4.9962,5.0025,230400.0
2005-09-13 12:20:00,7.89,7.9,7.89,7.9,24000.0,5.0025,5.0089,5.0025,5.0089,24000.0
2005-09-13 12:30:00,7.89,7.91,7.88,7.9,99200.0,5.0025,5.0152,4.9962,5.0089,99200.0
2005-09-13 12:40:00,7.89,7.89,7.88,7.89,130400.0,5.0025,5.0025,4.9962,5.0025,130400.0
2005-09-13 12:50:00,7.89,7.9,7.89,7.9,108800.0,5.0025,5.0089,5.0025,5.0089,108800.0
2005-09-13 13:00:00,7.9,7.91,7.9,7.91,8000.0,5.0089,5.0152,5.0089,5.0152,8000.0
2005-09-13 13:10:00,7.9,7.91,7.9,7.91,10400.0,5.0089,5.0152,5.0089,5.0152,10400.0
2005-09-13 13:20:00,7.91,7.91,7.89,7.9,20800.0,5.0152,5.0152,5.0025,5.0089,20800.0
2005-09-13 13:30:00,7.9,7.91,7.89,7.91,30400.0,5.0089,5.0152,5.0025,5.0152,30400.0
2005-09-13 13:40:00,7.92,7.92,7.9,7.9,113600.0,5.0215,5.0215,5.0089,5.0089,113600.0
2005-09-13 13:50:00,7.9,7.9,7.89,7.9,18400.0,5.0089,5.0089,5.0025,5.0089,18400.0
2005-09-13 14:00:00,7.9,7.92,7.89,7.91,39200.0,5.0089,5.0215,5.0025,5.0152,39200.0
2005-09-13 14:10:00,7.91,7.93,7.9,7.93,50400.0,5.0152,5.0279,5.0089,5.0279,50400.0
2005-09-13 14:20:00,7.93,7.96,7.93,7.93,32000.0,5.0279,5.0469,5.0279,5.0279,32000.0
2005-09-13 14:30:00,7.93,7.94,7.93,7.93,78400.0,5.0279,5.0342,5.0279,5.0279,78400.0
2005-09-13 14:40:00,7.93,7.93,7.92,7.92,38400.0,5.0279,5.0279,5.0215,5.0215,38400.0
2005-09-13 14:50:00,7.92,7.92,7.91,7.92,80800.0,5.0215,5.0215,5.0152,5.0215,80800.0
2005-09-13 15:00:00,7.92,7.93,7.9,7.9,68000.0,5.0215,5.0279,5.0089,5.0089,68000.0
2005-09-13 15:10:00,7.9,7.92,7.9,7.92,95200.0,5.0089,5.0215,5.0089,5.0215,95200.0
2005-09-13 15:20:00,7.92,7.96,7.91,7.93,296800.0,5.0215,5.0469,5.0152,5.0279,296800.0
2005-09-13 15:30:00,7.92,7.93,7.91,7.91,70400.0,5.0215,5.0279,5.0152,5.0152,70400.0
2005-09-13 15:40:00,7.91,7.92,7.91,7.92,84800.0,5.0152,5.0215,5.0152,5.0215,84800.0
2005-09-13 15:50:00,7.92,7.93,7.9,7.91,130400.0,5.0215,5.0279,5.0089,5.0152,130400.0
2005-09-14 09:30:00,7.96,7.98,7.89,7.9,128000.0,5.0469,5.0596,5.0025,5.0089,128000.0
2005-09-14 09:40:00,7.9,7.9,7.88,7.88,145600.0,5.0089,5.0089,4.9962,4.9962,145600.0
2005-09-14 09:50:00,7.88,7.9,7.88,7.9,97600.0,4.9962,5.0089,4.9962,5.0089,97600.0
2005-09-14 10:00:00,7.89,7.9,7.89,7.89,48000.0,5.0025,5.0089,5.0025,5.0025,48000.0
2005-09-14 10:10:00,7.89,7.89,7.89,7.89,45600.0,5.0025,5.0025,5.0025,5.0025,45600.0
2005-09-14 10:20:00,7.89,7.89,7.87,7.87,58400.0,5.0025,5.0025,4.9898,4.9898,58400.0
2005-09-14 10:30:00,7.87,7.9,7.87,7.89,108800.0,4.9898,5.0089,4.9898,5.0025,108800.0
2005-09-14 10:40:00,7.89,7.91,7.89,7.89,64000.0,5.0025,5.0152,5.0025,5.0025,64000.0
2005-09-14 10:50:00,7.89,7.91,7.89,7.89,68000.0,5.0025,5.0152,5.0025,5.0025,68000.0
2005-09-14 11:00:00,7.89,7.91,7.89,7.9,72000.0,5.0025,5.0152,5.0025,5.0089,72000.0
2005-09-14 11:10:00,7.91,7.92,7.91,7.91,81600.0,5.0152,5.0215,5.0152,5.0152,81600.0
2005-09-14 11:20:00,7.91,7.92,7.91,7.92,124800.0,5.0152,5.0215,5.0152,5.0215,124800.0
2005-09-14 11:30:00,7.92,7.93,7.91,7.92,155200.0,5.0215,5.0279,5.0152,5.0215,155200.0
2005-09-14 11:40:00,7.92,7.92,7.9,7.9,30400.0,5.0215,5.0215,5.0089,5.0089,30400.0
2005-09-14 11:50:00,7.9,7.9,7.89,7.89,60800.0,5.0089,5.0089,5.0025,5.0025,60800.0
2005-09-14 12:00:00,7.89,7.9,7.89,7.9,106400.0,5.0025,5.0089,5.0025,5.0089,106400.0
2005-09-14 12:10:00,7.9,7.9,7.9,7.9,20000.0,5.0089,5.0089,5.0089,5.0089,20000.0
2005-09-14 12:20:00,7.9,7.91,7.9,7.91,57600.0,5.0089,5.0152,5.0089,5.0152,57600.0
2005-09-14 12:30:00,7.9,7.91,7.9,7.91,54400.0,5.0089,5.0152,5.0089,5.0152,54400.0
2005-09-14 12:40:00,7.91,7.92,7.91,7.92,43200.0,5.0152,5.0215,5.0152,5.0215,43200.0
2005-09-14 12:50:00,7.91,7.93,7.91,7.93,63200.0,5.0152,5.0279,5.0152,5.0279,63200.0
2005-09-14 13:00:00,7.93,7.93,7.93,7.93,103200.0,5.0279,5.0279,5.0279,5.0279,103200.0
2005-09-14 13:10:00,7.93,7.95,7.93,7.95,65600.0,5.0279,5.0406,5.0279,5.0406,65600.0
2005-09-14 13:20:00,7.94,7.94,7.94,7.94,35200.0,5.0342,5.0342,5.0342,5.0342,35200.0
2005-09-14 13:30:00,7.94,7.95,7.94,7.94,93600.0,5.0342,5.0406,5.0342,5.0342,93600.0
2005-09-14 13:40:00,7.94,7.94,7.93,7.94,63200.0,5.0342,5.0342,5.0279,5.0342,63200.0
2005-09-14 13:50:00,7.94,7.94,7.93,7.94,56000.0,5.0342,5.0342,5.0279,5.0342,56000.0
2005-09-14 14:00:00,7.94,7.96,7.93,7.95,103200.0,5.0342,5.0469,5.0279,5.0406,103200.0
2005-09-14 14:10:00,7.95,7.95,7.9,7.93,78400.0,5.0406,5.0406,5.0089,5.0279,78400.0
2005-09-14 14:20:00,7.93,7.95,7.92,7.93,100000.0,5.0279,5.0406,5.0215,5.0279,100000.0
2005-09-14 14:30:00,7.93,7.94,7.93,7.93,84000.0,5.0279,5.0342,5.0279,5.0279,84000.0
2005-09-14 14:40:00,7.94,7.95,7.93,7.95,95200.0,5.0342,5.0406,5.0279,5.0406,95200.0
2005-09-14 14:50:00,7.95,7.95,7.93,7.93,76000.0,5.0406,5.0406,5.0279,5.0279,76000.0
2005-09-14 15:00:00,7.93,7.93,7.89,7.9,275200.0,5.0279,5.0279,5.0025,5.0089,275200.0
2005-09-14 15:10:00,7.89,7.9,7.89,7.89,63200.0,5.0025,5.0089,5.0025,5.0025,63200.0
2005-09-14 15:20:00,7.89,7.89,7.89,7.89,112000.0,5.0025,5.0025,5.0025,5.0025,112000.0
2005-09-14 15:30:00,7.88,7.89,7.88,7.89,64000.0,4.9962,5.0025,4.9962,5.0025,64000.0
2005-09-14 15:40:00,7.89,7.89,7.89,7.89,96800.0,5.0025,5.0025,5.0025,5.0025,96800.0
2005-09-14 15:50:00,7.89,7.89,7.88,7.88,188800.0,5.0025,5.0025,4.9962,4.9962,188800.0
2005-09-15 09:30:00,7.87,7.9,7.87,7.89,100000.0,4.9898,5.0089,4.9898,5.0025,100000.0
2005-09-15 09:40:00,7.89,7.89,7.88,7.89,21600.0,5.0025,5.0025,4.9962,5.0025,21600.0
2005-09-15 09:50:00,7.88,7.89,7.88,7.88,59200.0,4.9962,5.0025,4.9962,4.9962,59200.0
2005-09-15 10:00:00,7.88,7.89,7.88,7.88,45600.0,4.9962,5.0025,4.9962,4.9962,45600.0
2005-09-15 10:10:00,7.88,7.9,7.88,7.89,136000.0,4.9962,5.0089,4.9962,5.0025,136000.0
2005-09-15 10:20:00,7.88,7.9,7.88,7.89,186400.0,4.9962,5.0089,4.9962,5.0025,186400.0
2005-09-15 10:30:00,7.89,7.9,7.88,7.88,24000.0,5.0025,5.0089,4.9962,4.9962,24000.0
2005-09-15 10:40:00,7.89,7.89,7.88,7.88,60800.0,5.0025,5.0025,4.9962,4.9962,60800.0
2005-09-15 10:50:00,7.88,7.89,7.88,7.88,51200.0,4.9962,5.0025,4.9962,4.9962,51200.0
2005-09-15 11:00:00,7.88,7.89,7.88,7.88,14400.0,4.9962,5.0025,4.9962,4.9962,14400.0
2005-09-15 11:10:00,7.88,7.89,7.88,7.88,72000.0,4.9962,5.0025,4.9962,4.9962,72000.0
2005-09-15 11:20:00,7.88,7.89,7.88,7.89,20800.0,4.9962,5.0025,4.9962,5.0025,20800.0
2005-09-15 11:30:00,7.88,7.89,7.88,7.89,24000.0,4.9962,5.0025,4.9962,5.0025,24000.0
2005-09-15 11:40:00,7.88,7.9,7.88,7.88,31200.0,4.9962,5.0089,4.9962,4.9962,31200.0
2005-09-15 11:50:00,7.89,7.89,7.88,7.89,51200.0,5.0025,5.0025,4.9962,5.0025,51200.0
2005-09-15 12:00:00,7.89,7.89,7.88,7.88,170400.0,5.0025,5.0025,4.9962,4.9962,170400.0
2005-09-15 12:10:00,7.88,7.88,7.88,7.88,32000.0,4.9962,4.9962,4.9962,4.9962,32000.0
2005-09-15 12:20:00,7.88,7.9,7.88,7.89,189600.0,4.9962,5.0089,4.9962,5.0025,189600.0
2005-09-15 12:30:00,7.88,7.9,7.88,7.88,14400.0,4.9962,5.0089,4.9962,4.9962,14400.0
2005-09-15 12:40:00,7.89,7.89,7.88,7.88,12800.0,5.0025,5.0025,4.9962,4.9962,12800.0
2005-09-15 12:50:00,7.88,7.88,7.88,7.88,42400.0,4.9962,4.9962,4.9962,4.9962,42400.0
2005-09-15 13:00:00,7.88,7.9,7.88,7.89,73600.0,4.9962,5.0089,4.9962,5.0025,73600.0
2005-09-15 13:10:00,7.89,7.9,7.88,7.89,80000.0,5.0025,5.0089,4.9962,5.0025,80000.0
2005-09-15 13:20:00,7.89,7.89,7.88,7.88,16800.0,5.0025,5.0025,4.9962,4.9962,16800.0
2005-09-15 13:30:00,7.88,7.89,7.88,7.89,5600.0,4.9962,5.0025,4.9962,5.0025,5600.0
2005-09-15 13:40:00,7.88,7.89,7.88,7.88,97600.0,4.9962,5.0025,4.9962,4.9962,97600.0
2005-09-15 13:50:00,7.88,7.89,7.87,7.87,168800.0,4.9962,5.0025,4.9898,4.9898,168800.0
2005-09-15 14:00:00,7.87,7.87,7.86,7.86,24800.0,4.9898,4.9898,4.9835,4.9835,24800.0
2005-09-15 14:10:00,7.86,7.87,7.86,7.86,12000.0,4.9835,4.9898,4.9835,4.9835,12000.0
2005-09-15 14:20:00,7.86,7.87,7.85,7.87,36800.0,4.9835,4.9898,4.9772,4.9898,36800.0
2005-09-15 14:30:00,7.87,7.88,7.87,7.87,94400.0,4.9898,4.9962,4.9898,4.9898,94400.0
2005-09-15 14:40:00,7.87,7.87,7.85,7.85,70400.0,4.9898,4.9898,4.9772,4.9772,70400.0
2005-09-15 14:50:00,7.85,7.86,7.85,7.86,40000.0,4.9772,4.9835,4.9772,4.9835,40000.0
2005-09-15 15:00:00,7.86,7.86,7.84,7.84,48000.0,4.9835,4.9835,4.9708,4.9708,48000.0
2005-09-15 15:10:00,7.84,7.86,7.84,7.85,55200.0,4.9708,4.9835,4.9708,4.9772,55200.0
2005-09-15 15:20:00,7.85,7.85,7.84,7.84,33600.0,4.9772,4.9772,4.9708,4.9708,33600.0
2005-09-15 15:30:00,7.84,7.85,7.84,7.85,112800.0,4.9708,4.9772,4.9708,4.9772,112800.0
2005-09-15 15:40:00,7.85,7.85,7.82,7.83,268800.0,4.9772,4.9772,4.9581,4.9645,268800.0
2005-09-15 15:50:00,7.82,7.83,7.81,7.81,678400.0,4.9581,4.9645,4.9518,4.9518,678400.0
2005-09-16 09:30:00,7.81,7.83,7.79,7.81,2748000.0,4.9518,4.9645,4.9391,4.9518,2748000.0
2005-09-16 09:40:00,7.81,7.81,7.78,7.79,129600.0,4.9518,4.9518,4.9328,4.9391,129600.0
2005-09-16 09:50:00,7.79,7.81,7.78,7.81,68800.0,4.9391,4.9518,4.9328,4.9518,68800.0
2005-09-16 10:00:00,7.8,7.83,7.79,7.83,78400.0,4.9455,4.9645,4.9391,4.9645,78400.0
2005-09-16 10:10:00,7.83,7.84,7.8,7.81,167200.0,4.9645,4.9708,4.9455,4.9518,167200.0
2005-09-16 10:20:00,7.81,7.81,7.78,7.79,141600.0,4.9518,4.9518,4.9328,4.9391,141600.0
2005-09-16 10:30:00,7.79,7.8,7.79,7.8,32800.0,4.9391,4.9455,4.9391,4.9455,32800.0
2005-09-16 10:40:00,7.81,7.82,7.8,7.81,59200.0,4.9518,4.9581,4.9455,4.9518,59200.0
2005-09-16 10:50:00,7.81,7.81,7.78,7.78,14400.0,4.9518,4.9518,4.9328,4.9328,14400.0
2005-09-16 11:00:00,7.78,7.79,7.77,7.79,31200.0,4.9328,4.9391,4.9264,4.9391,31200.0
2005-09-16 11:10:00,7.79,7.8,7.79,7.8,44000.0,4.9391,4.9455,4.9391,4.9455,44000.0
2005-09-16 11:20:00,7.8,7.81,7.8,7.8,10400.0,4.9455,4.9518,4.9455,4.9455,10400.0
2005-09-16 11:30:00,7.81,7.81,7.77,7.77,27200.0,4.9518,4.9518,4.9264,4.9264,27200.0
2005-09-16 11:40:00,7.77,7.8,7.77,7.79,20000.0,4.9264,4.9455,4.9264,4.9391,20000.0
2005-09-16 11:50:00,7.79,7.79,7.77,7.77,24000.0,4.9391,4.9391,4.9264,4.9264,24000.0
2005-09-16 12:00:00,7.77,7.77,7.74,7.74,63200.0,4.9264,4.9264,4.9074,4.9074,63200.0
2005-09-16 12:10:00,7.74,7.74,7.73,7.73,48000.0,4.9074,4.9074,4.9011,4.9011,48000.0
2005-09-16 12:20:00,7.73,7.73,7.72,7.73,42400.0,4.9011,4.9011,4.8947,4.9011,42400.0
2005-09-16 12:30:00,7.72,7.73,7.71,7.71,100000.0,4.8947,4.9011,4.8884,4.8884,100000.0
2005-09-16 12:40:00,7.71,7.73,7.71,7.73,49600.0,4.8884,4.9011,4.8884,4.9011,49600.0
2005-09-16 12:50:00,7.73,7.73,7.71,7.72,114400.0,4.9011,4.9011,4.8884,4.8947,114400.0
2005-09-16 13:00:00,7.72,7.72,7.72,7.72,36800.0,4.8947,4.8947,4.8947,4.8947,36800.0
2005-09-16 13:10:00,7.72,7.73,7.72,7.72,27200.0,4.8947,4.9011,4.8947,4.8947,27200.0
2005-09-16 13:20:00,7.73,7.73,7.72,7.72,72000.0,4.9011,4.9011,4.8947,4.8947,72000.0
2005-09-16 13:30:00,7.72,7.72,7.71,7.72,36800.0,4.8947,4.8947,4.8884,4.8947,36800.0
2005-09-16 13:40:00,7.72,7.74,7.72,7.74,29600.0,4.8947,4.9074,4.8947,4.9074,29600.0
2005-09-16 13:50:00,7.74,7.75,7.74,7.75,108000.0,4.9074,4.9138,4.9074,4.9138,108000.0
2005-09-16 14:00:00,7.75,7.76,7.75,7.75,66400.0,4.9138,4.9201,4.9138,4.9138,66400.0
2005-09-16 14:10:00,7.75,7.75,7.75,7.75,20000.0,4.9138,4.9138,4.9138,4.9138,20000.0
2005-09-16 14:20:00,7.75,7.76,7.75,7.75,403200.0,4.9138,4.9201,4.9138,4.9138,403200.0
2005-09-16 14:30:00,7.75,7.76,7.75,7.76,105600.0,4.9138,4.9201,4.9138,4.9201,105600.0
2005-09-16 14:40:00,7.76,7.76,7.76,7.76,170400.0,4.9201,4.9201,4.9201,4.9201,170400.0
2005-09-16 14:50:00,7.76,7.77,7.76,7.77,57600.0,4.9201,4.9264,4.9201,4.9264,57600.0
2005-09-16 15:00:00,7.77,7.78,7.76,7.76,121600.0,4.9264,4.9328,4.9201,4.9201,121600.0
2005-09-16 15:10:00,7.76,7.77,7.75,7.76,226400.0,4.9201,4.9264,4.9138,4.9201,226400.0
2005-09-16 15:20:00,7.76,7.78,7.76,7.78,247200.0,4.9201,4.9328,4.9201,4.9328,247200.0
2005-09-16 15:30:00,7.77,7.78,7.76,7.76,146400.0,4.9264,4.9328,4.9201,4.9201,146400.0
2005-09-16 15:40:00,7.76,7.77,7.76,7.77,221600.0,4.9201,4.9264,4.9201,4.9264,221600.0
2005-09-16 15:50:00,7.77,7.77,7.75,7.75,234400.0,4.9264,4.9264,4.9138,4.9138,234400.0
2005-09-19 09:30:00,7.78,7.78,7.7,7.72,112000.0,4.9328,4.9328,4.8821,4.8947,112000.0
2005-09-19 09:40:00,7.72,7.74,7.69,7.71,118400.0,4.8947,4.9074,4.8757,4.8884,118400.0
2005-09-19 09:50:00,7.72,7.73,7.68,7.69,108800.0,4.8947,4.9011,4.8694,4.8757,108800.0
2005-09-19 10:00:00,7.7,7.73,7.69,7.69,110400.0,4.8821,4.9011,4.8757,4.8757,110400.0
2005-09-19 10:10:00,7.7,7.72,7.68,7.68,99200.0,4.8821,4.8947,4.8694,4.8694,99200.0
2005-09-19 10:20:00,7.69,7.69,7.68,7.68,38400.0,4.8757,4.8757,4.8694,4.8694,38400.0
2005-09-19 10:30:00,7.68,7.7,7.68,7.69,97600.0,4.8694,4.8821,4.8694,4.8757,97600.0
2005-09-19 10:40:00,7.69,7.71,7.69,7.69,118400.0,4.8757,4.8884,4.8757,4.8757,118400.0
2005-09-19 10:50:00,7.7,7.71,7.68,7.68,23200.0,4.8821,4.8884,4.8694,4.8694,23200.0
2005-09-19 11:00:00,7.68,7.68,7.67,7.67,63200.0,4.8694,4.8694,4.863,4.863,63200.0
2005-09-19 11:10:00,7.67,7.67,7.65,7.65,33600.0,4.863,4.863,4.8504,4.8504,33600.0
2005-09-19 11:20:00,7.65,7.66,7.64,7.65,120800.0,4.8504,4.8567,4.844,4.8504,120800.0
2005-09-19 11:30:00,7.65,7.65,7.62,7.64,52000.0,4.8504,4.8504,4.8313,4.844,52000.0
2005-09-19 11:40:00,7.64,7.64,7.64,7.64,5600.0,4.844,4.844,4.844,4.844,5600.0
2005-09-19 11:50:00,7.64,7.64,7.63,7.64,72800.0,4.844,4.844,4.8377,4.844,72800.0
2005-09-19 12:00:00,7.64,7.64,7.63,7.64,23200.0,4.844,4.844,4.8377,4.844,23200.0
2005-09-19 12:10:00,7.64,7.71,7.64,7.68,168800.0,4.844,4.8884,4.844,4.8694,168800.0
2005-09-19 12:20:00,7.69,7.69,7.67,7.67,25600.0,4.8757,4.8757,4.863,4.863,25600.0
2005-09-19 12:30:00,7.67,7.69,7.66,7.68,104800.0,4.863,4.8757,4.8567,4.8694,104800.0
2005-09-19 12:40:00,7.68,7.69,7.68,7.69,15200.0,4.8694,4.8757,4.8694,4.8757,15200.0
2005-09-19 12:50:00,7.69,7.69,7.69,7.69,79200.0,4.8757,4.8757,4.8757,4.8757,79200.0
2005-09-19 13:00:00,7.68,7.69,7.68,7.69,64800.0,4.8694,4.8757,4.8694,4.8757,64800.0
2005-09-19 13:10:00,7.69,7.69,7.69,7.69,38400.0,4.8757,4.8757,4.8757,4.8757,38400.0
2005-09-19 13:20:00,7.69,7.69,7.68,7.68,32800.0,4.8757,4.8757,4.8694,4.8694,32800.0
2005-09-19 13:30:00,7.68,7.68,7.66,7.67,21600.0,4.8694,4.8694,4.8567,4.863,21600.0
2005-09-19 13:40:00,7.66,7.67,7.66,7.67,36800.0,4.8567,4.863,4.8567,4.863,36800.0
2005-09-19 13:50:00,7.67,7.67,7.67,7.67,6400.0,4.863,4.863,4.863,4.863,6400.0
2005-09-19 14:00:00,7.67,7.67,7.67,7.67,23200.0,4.863,4.863,4.863,4.863,23200.0
2005-09-19 14:10:00,7.67,7.67,7.67,7.67,60800.0,4.863,4.863,4.863,4.863,60800.0
2005-09-19 14:20:00,7.67,7.67,7.63,7.63,49600.0,4.863,4.863,4.8377,4.8377,49600.0
2005-09-19 14:30:00,7.63,7.66,7.63,7.64,176800.0,4.8377,4.8567,4.8377,4.844,176800.0
2005-09-19 14:40:00,7.64,7.65,7.64,7.64,58400.0,4.844,4.8504,4.844,4.844,58400.0
2005-09-19 14:50:00,7.65,7.65,7.64,7.64,59200.0,4.8504,4.8504,4.844,4.844,59200.0
2005-09-19 15:00:00,7.65,7.65,7.64,7.65,40000.0,4.8504,4.8504,4.844,4.8504,40000.0
2005-09-19 15:10:00,7.65,7.66,7.64,7.64,80800.0,4.8504,4.8567,4.844,4.844,80800.0
2005-09-19 15:20:00,7.64,7.66,7.64,7.65,56800.0,4.844,4.8567,4.844,4.8504,56800.0
2005-09-19 15:30:00,7.65,7.67,7.65,7.67,74400.0,4.8504,4.863,4.8504,4.863,74400.0
2005-09-19 15:40:00,7.67,7.7,7.67,7.7,140000.0,4.863,4.8821,4.863,4.8821,140000.0
2005-09-19 15:50:00,7.7,7.71,7.7,7.7,247200.0,4.8821,4.8884,4.8821,4.8821,247200.0
2005-09-20 09:30:00,7.71,7.75,7.68,7.71,74400.0,4.8884,4.9138,4.8694,4.8884,74400.0
2005-09-20 09:40:00,7.71,7.74,7.68,7.68,83200.0,4.8884,4.9074,4.8694,4.8694,83200.0
2005-09-20 09:50:00,7.7,7.72,7.67,7.7,222400.0,4.8821,4.8947,4.863,4.8821,222400.0
2005-09-20 10:00:00,7.7,7.74,7.69,7.74,160000.0,4.8821,4.9074,4.8757,4.9074,160000.0
2005-09-20 10:10:00,7.73,7.76,7.7,7.75,97600.0,4.9011,4.9201,4.8821,4.9138,97600.0
2005-09-20 10:20:00,7.75,7.78,7.74,7.78,44800.0,4.9138,4.9328,4.9074,4.9328,44800.0
2005-09-20 10:30:00,7.78,7.78,7.75,7.75,36800.0,4.9328,4.9328,4.9138,4.9138,36800.0
2005-09-20 10:40:00,7.74,7.75,7.73,7.74,37600.0,4.9074,4.9138,4.9011,4.9074,37600.0
2005-09-20 10:50:00,7.74,7.74,7.72,7.73,24800.0,4.9074,4.9074,4.8947,4.9011,24800.0
2005-09-20 11:00:00,7.73,7.74,7.72,7.74,39200.0,4.9011,4.9074,4.8947,4.9074,39200.0
2005-09-20 11:10:00,7.73,7.73,7.72,7.73,8000.0,4.9011,4.9011,4.8947,4.9011,8000.0
2005-09-20 11:20:00,7.72,7.73,7.72,7.73,21600.0,4.8947,4.9011,4.8947,4.9011,21600.0
2005-09-20 11:30:00,7.73,7.73,7.73,7.73,40800.0,4.9011,4.9011,4.9011,4.9011,40800.0
2005-09-20 11:40:00,7.73,7.74,7.72,7.72,20000.0,4.9011,4.9074,4.8947,4.8947,20000.0
2005-09-20 11:50:00,7.72,7.73,7.72,7.73,15200.0,4.8947,4.9011,4.8947,4.9011,15200.0
2005-09-20 12:00:00,7.72,7.73,7.72,7.72,23200.0,4.8947,4.9011,4.8947,4.8947,23200.0
2005-09-20 12:10:00,7.72,7.73,7.72,7.72,8800.0,4.8947,4.9011,4.8947,4.8947,8800.0
2005-09-20 12:20:00,7.73,7.73,7.72,7.73,40800.0,4.9011,4.9011,4.8947,4.9011,40800.0
2005-09-20 12:30:00,7.72,7.72,7.71,7.71,24000.0,4.8947,4.8947,4.8884,4.8884,24000.0
2005-09-20 12:40:00,7.72,7.73,7.72,7.72,16000.0,4.8947,4.9011,4.8947,4.8947,16000.0
2005-09-20 12:50:00,7.72,7.73,7.72,7.73,17600.0,4.8947,4.9011,4.8947,4.9011,17600.0
2005-09-20 13:00:00,7.73,7.73,7.73,7.73,13600.0,4.9011,4.9011,4.9011,4.9011,13600.0
2005-09-20 13:10:00,7.73,7.73,7.72,7.73,36800.0,4.9011,4.9011,4.8947,4.9011,36800.0
2005-09-20 13:20:00,7.73,7.73,7.73,7.73,28800.0,4.9011,4.9011,4.9011,4.9011,28800.0
2005-09-20 13:30:00,7.73,7.75,7.73,7.74,20800.0,4.9011,4.9138,4.9011,4.9074,20800.0
2005-09-20 13:40:00,7.74,7.75,7.74,7.74,20000.0,4.9074,4.9138,4.9074,4.9074,20000.0
2005-09-20 13:50:00,7.74,7.75,7.74,7.75,11200.0,4.9074,4.9138,4.9074,4.9138,11200.0
2005-09-20 14:00:00,7.75,7.75,7.74,7.74,8000.0,4.9138,4.9138,4.9074,4.9074,8000.0
2005-09-20 14:10:00,7.75,7.75,7.73,7.74,28000.0,4.9138,4.9138,4.9011,4.9074,28000.0
2005-09-20 14:20:00,7.73,7.74,7.71,7.71,151200.0,4.9011,4.9074,4.8884,4.8884,151200.0
2005-09-20 14:30:00,7.71,7.73,7.71,7.72,65600.0,4.8884,4.9011,4.8884,4.8947,65600.0
2005-09-20 14:40:00,7.72,7.73,7.66,7.67,231200.0,4.8947,4.9011,4.8567,4.863,231200.0
2005-09-20 14:50:00,7.67,7.69,7.66,7.67,148000.0,4.863,4.8757,4.8567,4.863,148000.0
2005-09-20 15:00:00,7.66,7.67,7.63,7.65,187200.0,4.8567,4.863,4.8377,4.8504,187200.0
2005-09-20 15:10:00,7.65,7.66,7.6,7.63,121600.0,4.8504,4.8567,4.8186,4.8377,121600.0
2005-09-20 15:20:00,7.62,7.63,7.62,7.63,35200.0,4.8313,4.8377,4.8313,4.8377,35200.0
2005-09-20 15:30:00,7.63,7.63,7.62,7.63,86400.0,4.8377,4.8377,4.8313,4.8377,86400.0
2005-09-20 15:40:00,7.62,7.63,7.62,7.62,71200.0,4.8313,4.8377,4.8313,4.8313,71200.0
2005-09-20 15:50:00,7.62,7.63,7.61,7.62,160000.0,4.8313,4.8377,4.825,4.8313,160000.0
2005-09-21 09:30:00,7.61,7.61,7.53,7.53,133600.0,4.825,4.825,4.7743,4.7743,133600.0
2005-09-21 09:40:00,7.53,7.53,7.45,7.46,96000.0,4.7743,4.7743,4.7235,4.7299,96000.0
2005-09-21 09:50:00,7.46,7.48,7.45,7.45,241600.0,4.7299,4.7426,4.7235,4.7235,241600.0
2005-09-21 10:00:00,7.46,7.47,7.45,7.46,66400.0,4.7299,4.7362,4.7235,4.7299,66400.0
2005-09-21 10:10:00,7.46,7.46,7.44,7.44,76000.0,4.7299,4.7299,4.7172,4.7172,76000.0
2005-09-21 10:20:00,7.44,7.46,7.43,7.44,101600.0,4.7172,4.7299,4.7109,4.7172,101600.0
2005-09-21 10:30:00,7.44,7.47,7.43,7.47,94400.0,4.7172,4.7362,4.7109,4.7362,94400.0
2005-09-21 10:40:00,7.47,7.48,7.46,7.47,76000.0,4.7362,4.7426,4.7299,4.7362,76000.0
2005-09-21 10:50:00,7.48,7.49,7.47,7.48,62400.0,4.7426,4.7489,4.7362,4.7426,62400.0
2005-09-21 11:00:00,7.48,7.49,7.46,7.47,48800.0,4.7426,4.7489,4.7299,4.7362,48800.0
2005-09-21 11:10:00,7.46,7.46,7.43,7.44,59200.0,4.7299,4.7299,4.7109,4.7172,59200.0
2005-09-21 11:20:00,7.45,7.45,7.43,7.43,33600.0,4.7235,4.7235,4.7109,4.7109,33600.0
2005-09-21 11:30:00,7.43,7.43,7.42,7.43,92800.0,4.7109,4.7109,4.7045,4.7109,92800.0
2005-09-21 11:40:00,7.43,7.43,7.42,7.42,17600.0,4.7109,4.7109,4.7045,4.7045,17600.0
2005-09-21 11:50:00,7.42,7.42,7.41,7.41,32000.0,4.7045,4.7045,4.6982,4.6982,32000.0
2005-09-21 12:00:00,7.41,7.42,7.41,7.42,39200.0,4.6982,4.7045,4.6982,4.7045,39200.0
2005-09-21 12:10:00,7.42,7.44,7.42,7.43,18400.0,4.7045,4.7172,4.7045,4.7109,18400.0
2005-09-21 12:20:00,7.44,7.47,7.44,7.47,61600.0,4.7172,4.7362,4.7172,4.7362,61600.0
2005-09-21 12:30:00,7.47,7.47,7.47,7.47,16000.0,4.7362,4.7362,4.7362,4.7362,16000.0
2005-09-21 12:40:00,7.47,7.48,7.46,7.47,16000.0,4.7362,4.7426,4.7299,4.7362,16000.0
2005-09-21 12:50:00,7.47,7.49,7.47,7.48,13600.0,4.7362,4.7489,4.7362,4.7426,13600.0
2005-09-21 13:00:00,7.48,7.5,7.48,7.49,62400.0,4.7426,4.7552,4.7426,4.7489,62400.0
2005-09-21 13:10:00,7.5,7.5,7.48,7.48,28800.0,4.7552,4.7552,4.7426,4.7426,28800.0
2005-09-21 13:20:00,7.48,7.48,7.45,7.46,29600.0,4.7426,4.7426,4.7235,4.7299,29600.0
2005-09-21 13:30:00,7.46,7.46,7.39,7.39,128800.0,4.7299,4.7299,4.6855,4.6855,128800.0
2005-09-21 13:40:00,7.39,7.41,7.38,7.39,146400.0,4.6855,4.6982,4.6792,4.6855,146400.0
2005-09-21 13:50:00,7.39,7.39,7.36,7.38,127200.0,4.6855,4.6855,4.6665,4.6792,127200.0
2005-09-21 14:00:00,7.38,7.38,7.37,7.37,72000.0,4.6792,4.6792,4.6728,4.6728,72000.0
2005-09-21 14:10:00,7.37,7.37,7.37,7.37,88000.0,4.6728,4.6728,4.6728,4.6728,88000.0
2005-09-21 14:20:00,7.37,7.38,7.36,7.36,78400.0,4.6728,4.6792,4.6665,4.6665,78400.0
2005-09-21 14:30:00,7.36,7.37,7.35,7.36,120000.0,4.6665,4.6728,4.6601,4.6665,120000.0
2005-09-21 14:40:00,7.37,7.37,7.36,7.36,95200.0,4.6728,4.6728,4.6665,4.6665,95200.0
2005-09-21 14:50:00,7.36,7.37,7.36,7.36,234400.0,4.6665,4.6728,4.6665,4.6665,234400.0
2005-09-21 15:00:00,7.36,7.36,7.34,7.34,192000.0,4.6665,4.6665,4.6538,4.6538,192000.0
2005-09-21 15:10:00,7.34,7.35,7.32,7.32,240000.0,4.6538,4.6601,4.6411,4.6411,240000.0
2005-09-21 15:20:00,7.32,7.32,7.3,7.31,276800.0,4.6411,4.6411,4.6284,4.6348,276800.0
2005-09-21 15:30:00,7.31,7.33,7.31,7.33,217600.0,4.6348,4.6475,4.6348,4.6475,217600.0
2005-09-21 15:40:00,7.33,7.35,7.33,7.34,384800.0,4.6475,4.6601,4.6475,4.6538,384800.0
2005-09-21 15:50:00,7.35,7.36,7.34,7.34,290400.0,4.6601,4.6665,4.6538,4.6538,290400.0
2005-09-22 09:30:00,7.32,7.36,7.32,7.32,192800.0,4.6411,4.6665,4.6411,4.6411,192800.0
2005-09-22 09:40:00,7.32,7.33,7.21,7.23,231200.0,4.6411,4.6475,4.5714,4.5841,231200.0
2005-09-22 09:50:00,7.24,7.32,7.23,7.32,126400.0,4.5904,4.6411,4.5841,4.6411,126400.0
2005-09-22 10:00:00,7.33,7.42,7.33,7.39,230400.0,4.6475,4.7045,4.6475,4.6855,230400.0
2005-09-22 10:10:00,7.38,7.41,7.37,7.37,126400.0,4.6792,4.6982,4.6728,4.6728,126400.0
2005-09-22 10:20:00,7.36,7.38,7.33,7.36,125600.0,4.6665,4.6792,4.6475,4.6665,125600.0
2005-09-22 10:30:00,7.36,7.39,7.34,7.37,103200.0,4.6665,4.6855,4.6538,4.6728,103200.0
2005-09-22 10:40:00,7.37,7.39,7.34,7.36,171200.0,4.6728,4.6855,4.6538,4.6665,171200.0
2005-09-22 10:50:00,7.35,7.35,7.32,7.32,100800.0,4.6601,4.6601,4.6411,4.6411,100800.0
2005-09-22 11:00:00,7.32,7.34,7.32,7.34,57600.0,4.6411,4.6538,4.6411,4.6538,57600.0
2005-09-22 11:10:00,7.34,7.37,7.33,7.36,125600.0,4.6538,4.6728,4.6475,4.6665,125600.0
2005-09-22 11:20:00,7.36,7.38,7.36,7.37,150400.0,4.6665,4.6792,4.6665,4.6728,150400.0
2005-09-22 11:30:00,7.37,7.37,7.31,7.31,128000.0,4.6728,4.6728,4.6348,4.6348,128000.0
2005-09-22 11:40:00,7.31,7.33,7.31,7.32,92800.0,4.6348,4.6475,4.6348,4.6411,92800.0
2005-09-22 11:50:00,7.33,7.33,7.31,7.31,38400.0,4.6475,4.6475,4.6348,4.6348,38400.0
2005-09-22 12:00:00,7.31,7.33,7.31,7.32,40000.0,4.6348,4.6475,4.6348,4.6411,40000.0
2005-09-22 12:10:00,7.32,7.34,7.32,7.33,12800.0,4.6411,4.6538,4.6411,4.6475,12800.0
2005-09-22 12:20:00,7.33,7.34,7.33,7.33,40000.0,4.6475,4.6538,4.6475,4.6475,40000.0
2005-09-22 12:30:00,7.34,7.34,7.33,7.34,48000.0,4.6538,4.6538,4.6475,4.6538,48000.0
2005-09-22 12:40:00,7.34,7.35,7.34,7.35,24000.0,4.6538,4.6601,4.6538,4.6601,24000.0
2005-09-22 12:50:00,7.35,7.36,7.34,7.36,20000.0,4.6601,4.6665,4.6538,4.6665,20000.0
2005-09-22 13:00:00,7.37,7.37,7.36,7.37,12800.0,4.6728,4.6728,4.6665,4.6728,12800.0
2005-09-22 13:10:00,7.37,7.39,7.37,7.39,35200.0,4.6728,4.6855,4.6728,4.6855,35200.0
2005-09-22 13:20:00,7.39,7.39,7.38,7.39,28000.0,4.6855,4.6855,4.6792,4.6855,28000.0
2005-09-22 13:30:00,7.39,7.39,7.38,7.39,32000.0,4.6855,4.6855,4.6792,4.6855,32000.0
2005-09-22 13:40:00,7.39,7.43,7.39,7.43,63200.0,4.6855,4.7109,4.6855,4.7109,63200.0
2005-09-22 13:50:00,7.43,7.43,7.39,7.4,35200.0,4.7109,4.7109,4.6855,4.6918,35200.0
2005-09-22 14:00:00,7.4,7.4,7.38,7.4,117600.0,4.6918,4.6918,4.6792,4.6918,117600.0
2005-09-22 14:10:00,7.4,7.4,7.39,7.4,88000.0,4.6918,4.6918,4.6855,4.6918,88000.0
2005-09-22 14:20:00,7.4,7.41,7.4,7.41,58400.0,4.6918,4.6982,4.6918,4.6982,58400.0
2005-09-22 14:30:00,7.4,7.41,7.4,7.41,71200.0,4.6918,4.6982,4.6918,4.6982,71200.0
2005-09-22 14:40:00,7.41,7.41,7.41,7.41,70400.0,4.6982,4.6982,4.6982,4.6982,70400.0
2005-09-22 14:50:00,7.41,7.42,7.41,7.41,60800.0,4.6982,4.7045,4.6982,4.6982,60800.0
2005-09-22 15:00:00,7.41,7.42,7.4,7.41,68000.0,4.6982,4.7045,4.6918,4.6982,68000.0
2005-09-22 15:10:00,7.41,7.43,7.41,7.43,71200.0,4.6982,4.7109,4.6982,4.7109,71200.0
2005-09-22 15:20:00,7.44,7.48,7.44,7.48,108000.0,4.7172,4.7426,4.7172,4.7426,108000.0
2005-09-22 15:30:00,7.47,7.48,7.46,7.48,96800.0,4.7362,4.7426,4.7299,4.7426,96800.0
2005-09-22 15:40:00,7.47,7.47,7.45,7.45,148800.0,4.7362,4.7362,4.7235,4.7235,148800.0
2005-09-22 15:50:00,7.45,7.49,7.45,7.46,303200.0,4.7235,4.7489,4.7235,4.7299,303200.0
2005-09-23 09:30:00,7.42,7.42,7.35,7.4,152000.0,4.7045,4.7045,4.6601,4.6918,152000.0
2005-09-23 09:40:00,7.4,7.42,7.38,7.39,73600.0,4.6918,4.7045,4.6792,4.6855,73600.0
2005-09-23 09:50:00,7.4,7.41,7.3,7.3,233600.0,4.6918,4.6982,4.6284,4.6284,233600.0
2005-09-23 10:00:00,7.32,7.35,7.3,7.35,66400.0,4.6411,4.6601,4.6284,4.6601,66400.0
2005-09-23 10:10:00,7.36,7.37,7.34,7.35,55200.0,4.6665,4.6728,4.6538,4.6601,55200.0
2005-09-23 10:20:00,7.35,7.4,7.35,7.39,96000.0,4.6601,4.6918,4.6601,4.6855,96000.0
2005-09-23 10:30:00,7.38,7.38,7.35,7.36,36800.0,4.6792,4.6792,4.6601,4.6665,36800.0
2005-09-23 10:40:00,7.35,7.37,7.34,7.36,67200.0,4.6601,4.6728,4.6538,4.6665,67200.0
2005-09-23 10:50:00,7.37,7.41,7.37,7.41,24000.0,4.6728,4.6982,4.6728,4.6982,24000.0
2005-09-23 11:00:00,7.41,7.43,7.4,7.42,55200.0,4.6982,4.7109,4.6918,4.7045,55200.0
2005-09-23 11:10:00,7.42,7.46,7.42,7.46,65600.0,4.7045,4.7299,4.7045,4.7299,65600.0
2005-09-23 11:20:00,7.46,7.47,7.46,7.46,83200.0,4.7299,4.7362,4.7299,4.7299,83200.0
2005-09-23 11:30:00,7.46,7.47,7.46,7.46,18400.0,4.7299,4.7362,4.7299,4.7299,18400.0
2005-09-23 11:40:00,7.45,7.47,7.45,7.47,28800.0,4.7235,4.7362,4.7235,4.7362,28800.0
2005-09-23 11:50:00,7.47,7.48,7.46,7.47,96000.0,4.7362,4.7426,4.7299,4.7362,96000.0
2005-09-23 12:00:00,7.47,7.48,7.46,7.48,24800.0,4.7362,4.7426,4.7299,4.7426,24800.0
2005-09-23 12:10:00,7.47,7.48,7.45,7.46,14400.0,4.7362,4.7426,4.7235,4.7299,14400.0
2005-09-23 12:20:00,7.46,7.49,7.46,7.47,41600.0,4.7299,4.7489,4.7299,4.7362,41600.0
2005-09-23 12:30:00,7.46,7.48,7.46,7.48,12800.0,4.7299,4.7426,4.7299,4.7426,12800.0
2005-09-23 12:40:00,7.48,7.5,7.48,7.49,29600.0,4.7426,4.7552,4.7426,4.7489,29600.0
2005-09-23 12:50:00,7.49,7.5,7.49,7.5,48000.0,4.7489,4.7552,4.7489,4.7552,48000.0
2005-09-23 13:00:00,7.5,7.5,7.49,7.5,28000.0,4.7552,4.7552,4.7489,4.7552,28000.0
2005-09-23 13:10:00,7.5,7.52,7.5,7.51,70400.0,4.7552,4.7679,4.7552,4.7616,70400.0
2005-09-23 13:20:00,7.51,7.51,7.5,7.5,20000.0,4.7616,4.7616,4.7552,4.7552,20000.0
2005-09-23 13:30:00,7.5,7.55,7.5,7.55,53600.0,4.7552,4.7869,4.7552,4.7869,53600.0
2005-09-23 13:40:00,7.55,7.57,7.55,7.57,81600.0,4.7869,4.7996,4.7869,4.7996,81600.0
2005-09-23 13:50:00,7.56,7.6,7.56,7.6,98400.0,4.7933,4.8186,4.7933,4.8186,98400.0
2005-09-23 14:00:00,7.6,7.62,7.59,7.6,142400.0,4.8186,4.8313,4.8123,4.8186,142400.0
2005-09-23 14:10:00,7.6,7.61,7.57,7.57,50400.0,4.8186,4.825,4.7996,4.7996,50400.0
2005-09-23 14:20:00,7.57,7.61,7.57,7.58,106400.0,4.7996,4.825,4.7996,4.806,106400.0
2005-09-23 14:30:00,7.57,7.59,7.57,7.59,37600.0,4.7996,4.8123,4.7996,4.8123,37600.0
2005-09-23 14:40:00,7.59,7.59,7.57,7.57,59200.0,4.8123,4.8123,4.7996,4.7996,59200.0
2005-09-23 14:50:00,7.57,7.57,7.56,7.56,59200.0,4.7996,4.7996,4.7933,4.7933,59200.0
2005-09-23 15:00:00,7.56,7.56,7.52,7.53,112800.0,4.7933,4.7933,4.7679,4.7743,112800.0
2005-09-23 15:10:00,7.53,7.53,7.51,7.53,133600.0,4.7743,4.7743,4.7616,4.7743,133600.0
2005-09-23 15:20:00,7.52,7.53,7.52,7.53,121600.0,4.7679,4.7743,4.7679,4.7743,121600.0
2005-09-23 15:30:00,7.53,7.53,7.51,7.51,256000.0,4.7743,4.7743,4.7616,4.7616,256000.0
2005-09-23 15:40:00,7.51,7.51,7.49,7.5,196000.0,4.7616,4.7616,4.7489,4.7552,196000.0
2005-09-23 15:50:00,7.5,7.5,7.48,7.5,390400.0,4.7552,4.7552,4.7426,4.7552,390400.0
2005-09-26 09:30:00,7.52,7.62,7.52,7.56,72000.0,4.7679,4.8313,4.7679,4.7933,72000.0
2005-09-26 09:40:00,7.56,7.57,7.54,7.56,47200.0,4.7933,4.7996,4.7806,4.7933,47200.0
2005-09-26 09:50:00,7.55,7.55,7.53,7.54,79200.0,4.7869,4.7869,4.7743,4.7806,79200.0
2005-09-26 10:00:00,7.54,7.59,7.54,7.57,91200.0,4.7806,4.8123,4.7806,4.7996,91200.0
2005-09-26 10:10:00,7.57,7.58,7.55,7.57,65600.0,4.7996,4.806,4.7869,4.7996,65600.0
2005-09-26 10:20:00,7.57,7.58,7.56,7.57,34400.0,4.7996,4.806,4.7933,4.7996,34400.0
2005-09-26 10:30:00,7.56,7.57,7.54,7.56,84800.0,4.7933,4.7996,4.7806,4.7933,84800.0
2005-09-26 10:40:00,7.55,7.58,7.54,7.57,26400.0,4.7869,4.806,4.7806,4.7996,26400.0
2005-09-26 10:50:00,7.56,7.58,7.55,7.55,187200.0,4.7933,4.806,4.7869,4.7869,187200.0
2005-09-26 11:00:00,7.57,7.57,7.54,7.55,28800.0,4.7996,4.7996,4.7806,4.7869,28800.0
2005-09-26 11:10:00,7.55,7.56,7.55,7.56,11200.0,4.7869,4.7933,4.7869,4.7933,11200.0
2005-09-26 11:20:00,7.56,7.56,7.55,7.55,18400.0,4.7933,4.7933,4.7869,4.7869,18400.0
2005-09-26 11:30:00,7.55,7.55,7.54,7.55,23200.0,4.7869,4.7869,4.7806,4.7869,23200.0
2005-09-26 11:40:00,7.56,7.57,7.56,7.57,25600.0,4.7933,4.7996,4.7933,4.7996,25600.0
2005-09-26 11:50:00,7.56,7.56,7.54,7.55,119200.0,4.7933,4.7933,4.7806,4.7869,119200.0
2005-09-26 12:00:00,7.55,7.56,7.55,7.56,12000.0,4.7869,4.7933,4.7869,4.7933,12000.0
2005-09-26 12:10:00,7.55,7.57,7.55,7.56,26400.0,4.7869,4.7996,4.7869,4.7933,26400.0
2005-09-26 12:20:00,7.56,7.57,7.56,7.56,23200.0,4.7933,4.7996,4.7933,4.7933,23200.0
2005-09-26 12:30:00,7.56,7.57,7.56,7.56,28000.0,4.7933,4.7996,4.7933,4.7933,28000.0
2005-09-26 12:40:00,7.56,7.57,7.56,7.56,22400.0,4.7933,4.7996,4.7933,4.7933,22400.0
2005-09-26 12:50:00,7.56,7.58,7.56,7.57,14400.0,4.7933,4.806,4.7933,4.7996,14400.0
2005-09-26 13:00:00,7.57,7.57,7.56,7.56,16000.0,4.7996,4.7996,4.7933,4.7933,16000.0
2005-09-26 13:10:00,7.56,7.56,7.55,7.55,33600.0,4.7933,4.7933,4.7869,4.7869,33600.0
2005-09-26 13:20:00,7.55,7.55,7.54,7.55,37600.0,4.7869,4.7869,4.7806,4.7869,37600.0
2005-09-26 13:30:00,7.54,7.55,7.54,7.55,64800.0,4.7806,4.7869,4.7806,4.7869,64800.0
2005-09-26 13:40:00,7.55,7.55,7.54,7.54,26400.0,4.7869,4.7869,4.7806,4.7806,26400.0
2005-09-26 13:50:00,7.55,7.56,7.55,7.55,15200.0,4.7869,4.7933,4.7869,4.7869,15200.0
2005-09-26 14:00:00,7.55,7.55,7.54,7.55,25600.0,4.7869,4.7869,4.7806,4.7869,25600.0
2005-09-26 14:10:00,7.55,7.55,7.54,7.54,87200.0,4.7869,4.7869,4.7806,4.7806,87200.0
2005-09-26 14:20:00,7.54,7.55,7.53,7.55,101600.0,4.7806,4.7869,4.7743,4.7869,101600.0
2005-09-26 14:30:00,7.54,7.55,7.54,7.54,49600.0,4.7806,4.7869,4.7806,4.7806,49600.0
2005-09-26 14:40:00,7.54,7.55,7.54,7.54,60800.0,4.7806,4.7869,4.7806,4.7806,60800.0
2005-09-26 14:50:00,7.54,7.55,7.54,7.55,48000.0,4.7806,4.7869,4.7806,4.7869,48000.0
2005-09-26 15:00:00,7.55,7.55,7.54,7.55,58400.0,4.7869,4.7869,4.7806,4.7869,58400.0
2005-09-26 15:10:00,7.55,7.55,7.55,7.55,17600.0,4.7869,4.7869,4.7869,4.7869,17600.0
2005-09-26 15:20:00,7.55,7.55,7.54,7.55,110400.0,4.7869,4.7869,4.7806,4.7869,110400.0
2005-09-26 15:30:00,7.55,7.56,7.54,7.55,85600.0,4.7869,4.7933,4.7806,4.7869,85600.0
2005-09-26 15:40:00,7.55,7.57,7.55,7.55,40000.0,4.7869,4.7996,4.7869,4.7869,40000.0
2005-09-26 15:50:00,7.55,7.56,7.55,7.56,124000.0,4.7869,4.7933,4.7869,4.7933,124000.0
2005-09-27 09:30:00,7.6,7.63,7.55,7.58,114400.0,4.8186,4.8377,4.7869,4.806,114400.0
2005-09-27 09:40:00,7.58,7.6,7.57,7.58,65600.0,4.806,4.8186,4.7996,4.806,65600.0
2005-09-27 09:50:00,7.58,7.58,7.56,7.57,45600.0,4.806,4.806,4.7933,4.7996,45600.0
2005-09-27 10:00:00,7.57,7.57,7.55,7.55,99200.0,4.7996,4.7996,4.7869,4.7869,99200.0
2005-09-27 10:10:00,7.55,7.56,7.55,7.56,88000.0,4.7869,4.7933,4.7869,4.7933,88000.0
2005-09-27 10:20:00,7.56,7.57,7.54,7.54,41600.0,4.7933,4.7996,4.7806,4.7806,41600.0
2005-09-27 10:30:00,7.54,7.56,7.54,7.55,34400.0,4.7806,4.7933,4.7806,4.7869,34400.0
2005-09-27 10:40:00,7.55,7.56,7.54,7.54,27200.0,4.7869,4.7933,4.7806,4.7806,27200.0
2005-09-27 10:50:00,7.55,7.55,7.54,7.54,64800.0,4.7869,4.7869,4.7806,4.7806,64800.0
2005-09-27 11:00:00,7.54,7.54,7.51,7.52,158400.0,4.7806,4.7806,4.7616,4.7679,158400.0
2005-09-27 11:10:00,7.52,7.53,7.52,7.52,33600.0,4.7679,4.7743,4.7679,4.7679,33600.0
2005-09-27 11:20:00,7.52,7.52,7.5,7.5,53600.0,4.7679,4.7679,4.7552,4.7552,53600.0
2005-09-27 11:30:00,7.5,7.5,7.49,7.49,65600.0,4.7552,4.7552,4.7489,4.7489,65600.0
2005-09-27 11:40:00,7.49,7.51,7.49,7.5,98400.0,4.7489,4.7616,4.7489,4.7552,98400.0
2005-09-27 11:50:00,7.5,7.51,7.5,7.5,39200.0,4.7552,4.7616,4.7552,4.7552,39200.0
2005-09-27 12:00:00,7.5,7.51,7.49,7.5,37600.0,4.7552,4.7616,4.7489,4.7552,37600.0
2005-09-27 12:10:00,7.49,7.49,7.48,7.48,20000.0,4.7489,4.7489,4.7426,4.7426,20000.0
2005-09-27 12:20:00,7.49,7.49,7.48,7.48,9600.0,4.7489,4.7489,4.7426,4.7426,9600.0
2005-09-27 12:30:00,7.48,7.49,7.47,7.49,39200.0,4.7426,4.7489,4.7362,4.7489,39200.0
2005-09-27 12:40:00,7.49,7.5,7.49,7.5,16800.0,4.7489,4.7552,4.7489,4.7552,16800.0
2005-09-27 12:50:00,7.5,7.51,7.5,7.5,20800.0,4.7552,4.7616,4.7552,4.7552,20800.0
2005-09-27 13:00:00,7.5,7.51,7.5,7.51,51200.0,4.7552,4.7616,4.7552,4.7616,51200.0
2005-09-27 13:10:00,7.5,7.51,7.5,7.51,6400.0,4.7552,4.7616,4.7552,4.7616,6400.0
2005-09-27 13:20:00,7.5,7.51,7.5,7.5,17600.0,4.7552,4.7616,4.7552,4.7552,17600.0
2005-09-27 13:30:00,7.51,7.51,7.5,7.51,28800.0,4.7616,4.7616,4.7552,4.7616,28800.0
2005-09-27 13:40:00,7.51,7.52,7.5,7.5,12000.0,4.7616,4.7679,4.7552,4.7552,12000.0
2005-09-27 13:50:00,7.5,7.52,7.5,7.51,198400.0,4.7552,4.7679,4.7552,4.7616,198400.0
2005-09-27 14:00:00,7.51,7.52,7.5,7.51,78400.0,4.7616,4.7679,4.7552,4.7616,78400.0
2005-09-27 14:10:00,7.5,7.51,7.5,7.51,193600.0,4.7552,4.7616,4.7552,4.7616,193600.0
2005-09-27 14:20:00,7.51,7.51,7.51,7.51,21600.0,4.7616,4.7616,4.7616,4.7616,21600.0
2005-09-27 14:30:00,7.51,7.51,7.51,7.51,104800.0,4.7616,4.7616,4.7616,4.7616,104800.0
2005-09-27 14:40:00,7.51,7.52,7.5,7.51,140000.0,4.7616,4.7679,4.7552,4.7616,140000.0
2005-09-27 14:50:00,7.51,7.53,7.5,7.53,263200.0,4.7616,4.7743,4.7552,4.7743,263200.0
2005-09-27 15:00:00,7.52,7.53,7.52,7.52,157600.0,4.7679,4.7743,4.7679,4.7679,157600.0
2005-09-27 15:10:00,7.53,7.55,7.53,7.53,24800.0,4.7743,4.7869,4.7743,4.7743,24800.0
2005-09-27 15:20:00,7.54,7.54,7.53,7.54,24000.0,4.7806,4.7806,4.7743,4.7806,24000.0
2005-09-27 15:30:00,7.54,7.54,7.53,7.53,92800.0,4.7806,4.7806,4.7743,4.7743,92800.0
2005-09-27 15:40:00,7.53,7.53,7.51,7.53,69600.0,4.7743,4.7743,4.7616,4.7743,69600.0
2005-09-27 15:50:00,7.53,7.54,7.52,7.53,186400.0,4.7743,4.7806,4.7679,4.7743,186400.0
2005-09-28 09:30:00,7.53,7.53,7.49,7.49,60800.0,4.7743,4.7743,4.7489,4.7489,60800.0
2005-09-28 09:40:00,7.48,7.52,7.48,7.51,105600.0,4.7426,4.7679,4.7426,4.7616,105600.0
2005-09-28 09:50:00,7.5,7.56,7.49,7.56,91200.0,4.7552,4.7933,4.7489,4.7933,91200.0
2005-09-28 10:00:00,7.55,7.56,7.54,7.55,24000.0,4.7869,4.7933,4.7806,4.7869,24000.0
2005-09-28 10:10:00,7.55,7.56,7.54,7.56,18400.0,4.7869,4.7933,4.7806,4.7933,18400.0
2005-09-28 10:20:00,7.56,7.57,7.56,7.57,19200.0,4.7933,4.7996,4.7933,4.7996,19200.0
2005-09-28 10:30:00,7.58,7.6,7.54,7.56,91200.0,4.806,4.8186,4.7806,4.7933,91200.0
2005-09-28 10:40:00,7.56,7.56,7.54,7.56,39200.0,4.7933,4.7933,4.7806,4.7933,39200.0
2005-09-28 10:50:00,7.57,7.58,7.54,7.55,36000.0,4.7996,4.806,4.7806,4.7869,36000.0
2005-09-28 11:00:00,7.54,7.55,7.53,7.55,17600.0,4.7806,4.7869,4.7743,4.7869,17600.0
2005-09-28 11:10:00,7.54,7.55,7.54,7.54,13600.0,4.7806,4.7869,4.7806,4.7806,13600.0
2005-09-28 11:20:00,7.55,7.57,7.54,7.56,16800.0,4.7869,4.7996,4.7806,4.7933,16800.0
2005-09-28 11:30:00,7.56,7.56,7.53,7.54,27200.0,4.7933,4.7933,4.7743,4.7806,27200.0
2005-09-28 11:40:00,7.54,7.54,7.5,7.51,25600.0,4.7806,4.7806,4.7552,4.7616,25600.0
2005-09-28 11:50:00,7.5,7.5,7.49,7.49,28000.0,4.7552,4.7552,4.7489,4.7489,28000.0
2005-09-28 12:00:00,7.49,7.49,7.47,7.47,28000.0,4.7489,4.7489,4.7362,4.7362,28000.0
2005-09-28 12:10:00,7.47,7.47,7.42,7.43,69600.0,4.7362,4.7362,4.7045,4.7109,69600.0
2005-09-28 12:20:00,7.42,7.44,7.42,7.44,32800.0,4.7045,4.7172,4.7045,4.7172,32800.0
2005-09-28 12:30:00,7.44,7.45,7.44,7.44,12000.0,4.7172,4.7235,4.7172,4.7172,12000.0
2005-09-28 12:40:00,7.44,7.44,7.43,7.43,20000.0,4.7172,4.7172,4.7109,4.7109,20000.0
2005-09-28 12:50:00,7.43,7.45,7.43,7.45,15200.0,4.7109,4.7235,4.7109,4.7235,15200.0
2005-09-28 13:00:00,7.45,7.46,7.43,7.44,46400.0,4.7235,4.7299,4.7109,4.7172,46400.0
2005-09-28 13:10:00,7.45,7.45,7.44,7.45,15200.0,4.7235,4.7235,4.7172,4.7235,15200.0
2005-09-28 13:20:00,7.45,7.46,7.44,7.45,21600.0,4.7235,4.7299,4.7172,4.7235,21600.0
2005-09-28 13:30:00,7.44,7.44,7.42,7.44,20000.0,4.7172,4.7172,4.7045,4.7172,20000.0
2005-09-28 13:40:00,7.43,7.44,7.41,7.41,22400.0,4.7109,4.7172,4.6982,4.6982,22400.0
2005-09-28 13:50:00,7.42,7.43,7.41,7.43,28000.0,4.7045,4.7109,4.6982,4.7109,28000.0
2005-09-28 14:00:00,7.43,7.45,7.43,7.44,20000.0,4.7109,4.7235,4.7109,4.7172,20000.0
2005-09-28 14:10:00,7.45,7.46,7.45,7.46,45600.0,4.7235,4.7299,4.7235,4.7299,45600.0
2005-09-28 14:20:00,7.46,7.53,7.46,7.51,120800.0,4.7299,4.7743,4.7299,4.7616,120800.0
2005-09-28 14:30:00,7.51,7.53,7.51,7.52,69600.0,4.7616,4.7743,4.7616,4.7679,69600.0
2005-09-28 14:40:00,7.52,7.53,7.5,7.51,96800.0,4.7679,4.7743,4.7552,4.7616,96800.0
2005-09-28 14:50:00,7.51,7.52,7.5,7.52,64800.0,4.7616,4.7679,4.7552,4.7679,64800.0
2005-09-28 15:00:00,7.52,7.53,7.51,7.53,91200.0,4.7679,4.7743,4.7616,4.7743,91200.0
2005-09-28 15:10:00,7.53,7.54,7.52,7.52,114400.0,4.7743,4.7806,4.7679,4.7679,114400.0
2005-09-28 15:20:00,7.52,7.52,7.51,7.51,38400.0,4.7679,4.7679,4.7616,4.7616,38400.0
2005-09-28 15:30:00,7.51,7.52,7.49,7.5,92000.0,4.7616,4.7679,4.7489,4.7552,92000.0
2005-09-28 15:40:00,7.5,7.52,7.48,7.52,77600.0,4.7552,4.7679,4.7426,4.7679,77600.0
2005-09-28 15:50:00,7.52,7.52,7.5,7.5,140000.0,4.7679,4.7679,4.7552,4.7552,140000.0
2005-09-29 09:30:00,7.49,7.49,7.41,7.43,96800.0,4.7489,4.7489,4.6982,4.7109,96800.0
2005-09-29 09:40:00,7.43,7.43,7.36,7.37,106400.0,4.7109,4.7109,4.6665,4.6728,106400.0
2005-09-29 09:50:00,7.38,7.38,7.35,7.36,169600.0,4.6792,4.6792,4.6601,4.6665,169600.0
2005-09-29 10:00:00,7.36,7.38,7.36,7.38,45600.0,4.6665,4.6792,4.6665,4.6792,45600.0
2005-09-29 10:10:00,7.38,7.38,7.37,7.38,24800.0,4.6792,4.6792,4.6728,4.6792,24800.0
2005-09-29 10:20:00,7.38,7.4,7.37,7.4,89600.0,4.6792,4.6918,4.6728,4.6918,89600.0
2005-09-29 10:30:00,7.4,7.41,7.38,7.41,120800.0,4.6918,4.6982,4.6792,4.6982,120800.0
2005-09-29 10:40:00,7.41,7.42,7.4,7.4,80800.0,4.6982,4.7045,4.6918,4.6918,80800.0
2005-09-29 10:50:00,7.4,7.41,7.4,7.41,34400.0,4.6918,4.6982,4.6918,4.6982,34400.0
2005-09-29 11:00:00,7.41,7.42,7.41,7.41,259200.0,4.6982,4.7045,4.6982,4.6982,259200.0
2005-09-29 11:10:00,7.41,7.47,7.41,7.47,74400.0,4.6982,4.7362,4.6982,4.7362,74400.0
2005-09-29 11:20:00,7.47,7.47,7.45,7.45,40000.0,4.7362,4.7362,4.7235,4.7235,40000.0
2005-09-29 11:30:00,7.46,7.46,7.45,7.46,26400.0,4.7299,4.7299,4.7235,4.7299,26400.0
2005-09-29 11:40:00,7.46,7.5,7.46,7.5,132000.0,4.7299,4.7552,4.7299,4.7552,132000.0
2005-09-29 11:50:00,7.5,7.56,7.5,7.53,177600.0,4.7552,4.7933,4.7552,4.7743,177600.0
2005-09-29 12:00:00,7.53,7.53,7.52,7.53,73600.0,4.7743,4.7743,4.7679,4.7743,73600.0
2005-09-29 12:10:00,7.53,7.53,7.49,7.51,92000.0,4.7743,4.7743,4.7489,4.7616,92000.0
2005-09-29 12:20:00,7.51,7.51,7.49,7.49,58400.0,4.7616,4.7616,4.7489,4.7489,58400.0
2005-09-29 12:30:00,7.49,7.51,7.49,7.51,20000.0,4.7489,4.7616,4.7489,4.7616,20000.0
2005-09-29 12:40:00,7.51,7.52,7.51,7.52,57600.0,4.7616,4.7679,4.7616,4.7679,57600.0
2005-09-29 12:50:00,7.52,7.52,7.52,7.52,36000.0,4.7679,4.7679,4.7679,4.7679,36000.0
2005-09-29 13:00:00,7.52,7.54,7.52,7.53,69600.0,4.7679,4.7806,4.7679,4.7743,69600.0
2005-09-29 13:10:00,7.53,7.56,7.53,7.56,95200.0,4.7743,4.7933,4.7743,4.7933,95200.0
2005-09-29 13:20:00,7.56,7.56,7.55,7.56,49600.0,4.7933,4.7933,4.7869,4.7933,49600.0
2005-09-29 13:30:00,7.56,7.57,7.55,7.57,120000.0,4.7933,4.7996,4.7869,4.7996,120000.0
2005-09-29 13:40:00,7.57,7.57,7.56,7.56,21600.0,4.7996,4.7996,4.7933,4.7933,21600.0
2005-09-29 13:50:00,7.56,7.57,7.56,7.57,16800.0,4.7933,4.7996,4.7933,4.7996,16800.0
2005-09-29 14:00:00,7.57,7.59,7.56,7.59,93600.0,4.7996,4.8123,4.7933,4.8123,93600.0
2005-09-29 14:10:00,7.59,7.59,7.58,7.58,13600.0,4.8123,4.8123,4.806,4.806,13600.0
2005-09-29 14:20:00,7.58,7.6,7.58,7.6,88800.0,4.806,4.8186,4.806,4.8186,88800.0
2005-09-29 14:30:00,7.6,7.6,7.58,7.58,82400.0,4.8186,4.8186,4.806,4.806,82400.0
2005-09-29 14:40:00,7.58,7.59,7.57,7.57,68000.0,4.806,4.8123,4.7996,4.7996,68000.0
2005-09-29 14:50:00,7.57,7.59,7.57,7.58,46400.0,4.7996,4.8123,4.7996,4.806,46400.0
2005-09-29 15:00:00,7.58,7.59,7.58,7.59,53600.0,4.806,4.8123,4.806,4.8123,53600.0
2005-09-29 15:10:00,7.59,7.61,7.59,7.61,67200.0,4.8123,4.825,4.8123,4.825,67200.0
2005-09-29 15:20:00,7.61,7.62,7.6,7.6,51200.0,4.825,4.8313,4.8186,4.8186,51200.0
2005-09-29 15:30:00,7.6,7.6,7.58,7.6,94400.0,4.8186,4.8186,4.806,4.8186,94400.0
2005-09-29 15:40:00,7.6,7.6,7.57,7.57,84000.0,4.8186,4.8186,4.7996,4.7996,84000.0
2005-09-29 15:50:00,7.57,7.6,7.57,7.6,143200.0,4.7996,4.8186,4.7996,4.8186,143200.0
2005-09-30 09:30:00,7.56,7.56,7.51,7.52,113600.0,4.7933,4.7933,4.7616,4.7679,113600.0
2005-09-30 09:40:00,7.52,7.54,7.51,7.52,49600.0,4.7679,4.7806,4.7616,4.7679,49600.0
2005-09-30 09:50:00,7.53,7.56,7.48,7.56,85600.0,4.7743,4.7933,4.7426,4.7933,85600.0
2005-09-30 10:00:00,7.55,7.58,7.55,7.57,33600.0,4.7869,4.806,4.7869,4.7996,33600.0
2005-09-30 10:10:00,7.58,7.58,7.57,7.57,12800.0,4.806,4.806,4.7996,4.7996,12800.0
2005-09-30 10:20:00,7.58,7.61,7.58,7.61,26400.0,4.806,4.825,4.806,4.825,26400.0
2005-09-30 10:30:00,7.61,7.62,7.6,7.61,57600.0,4.825,4.8313,4.8186,4.825,57600.0
2005-09-30 10:40:00,7.61,7.63,7.61,7.63,81600.0,4.825,4.8377,4.825,4.8377,81600.0
2005-09-30 10:50:00,7.63,7.63,7.62,7.62,58400.0,4.8377,4.8377,4.8313,4.8313,58400.0
2005-09-30 11:00:00,7.62,7.62,7.61,7.61,24000.0,4.8313,4.8313,4.825,4.825,24000.0
2005-09-30 11:10:00,7.61,7.61,7.59,7.59,41600.0,4.825,4.825,4.8123,4.8123,41600.0
2005-09-30 11:20:00,7.59,7.59,7.58,7.58,30400.0,4.8123,4.8123,4.806,4.806,30400.0
2005-09-30 11:30:00,7.58,7.59,7.58,7.59,13600.0,4.806,4.8123,4.806,4.8123,13600.0
2005-09-30 11:40:00,7.59,7.6,7.59,7.6,21600.0,4.8123,4.8186,4.8123,4.8186,21600.0
2005-09-30 11:50:00,7.59,7.59,7.56,7.56,34400.0,4.8123,4.8123,4.7933,4.7933,34400.0
2005-09-30 12:00:00,7.56,7.56,7.55,7.55,91200.0,4.7933,4.7933,4.7869,4.7869,91200.0
2005-09-30 12:10:00,7.56,7.56,7.55,7.56,52000.0,4.7933,4.7933,4.7869,4.7933,52000.0
2005-09-30 12:20:00,7.55,7.55,7.54,7.54,27200.0,4.7869,4.7869,4.7806,4.7806,27200.0
2005-09-30 12:30:00,7.54,7.56,7.54,7.56,68800.0,4.7806,4.7933,4.7806,4.7933,68800.0
2005-09-30 12:40:00,7.56,7.57,7.55,7.56,74400.0,4.7933,4.7996,4.7869,4.7933,74400.0
2005-09-30 12:50:00,7.56,7.56,7.56,7.56,30400.0,4.7933,4.7933,4.7933,4.7933,30400.0
2005-09-30 13:00:00,7.56,7.56,7.55,7.56,236000.0,4.7933,4.7933,4.7869,4.7933,236000.0
2005-09-30 13:10:00,7.54,7.55,7.54,7.55,43200.0,4.7806,4.7869,4.7806,4.7869,43200.0
2005-09-30 13:20:00,7.55,7.56,7.54,7.56,30400.0,4.7869,4.7933,4.7806,4.7933,30400.0
2005-09-30 13:30:00,7.56,7.58,7.56,7.58,20800.0,4.7933,4.806,4.7933,4.806,20800.0
2005-09-30 13:40:00,7.59,7.6,7.59,7.6,44800.0,4.8123,4.8186,4.8123,4.8186,44800.0
2005-09-30 13:50:00,7.59,7.59,7.59,7.59,12800.0,4.8123,4.8123,4.8123,4.8123,12800.0
2005-09-30 14:00:00,7.58,7.59,7.58,7.59,50400.0,4.806,4.8123,4.806,4.8123,50400.0
2005-09-30 14:10:00,7.6,7.6,7.59,7.6,10400.0,4.8186,4.8186,4.8123,4.8186,10400.0
2005-09-30 14:20:00,7.6,7.62,7.6,7.62,20800.0,4.8186,4.8313,4.8186,4.8313,20800.0
2005-09-30 14:30:00,7.62,7.64,7.62,7.63,29600.0,4.8313,4.844,4.8313,4.8377,29600.0
2005-09-30 14:40:00,7.64,7.64,7.62,7.62,30400.0,4.844,4.844,4.8313,4.8313,30400.0
2005-09-30 14:50:00,7.62,7.63,7.61,7.62,30400.0,4.8313,4.8377,4.825,4.8313,30400.0
2005-09-30 15:00:00,7.62,7.62,7.61,7.62,47200.0,4.8313,4.8313,4.825,4.8313,47200.0
2005-09-30 15:10:00,7.62,7.62,7.58,7.59,62400.0,4.8313,4.8313,4.806,4.8123,62400.0
2005-09-30 15:20:00,7.59,7.59,7.58,7.58,36000.0,4.8123,4.8123,4.806,4.806,36000.0
2005-09-30 15:30:00,7.59,7.6,7.59,7.59,53600.0,4.8123,4.8186,4.8123,4.8123,53600.0
2005-09-30 15:40:00,7.6,7.62,7.59,7.62,96000.0,4.8186,4.8313,4.8123,4.8313,96000.0
2005-09-30 15:50:00,7.62,7.64,7.62,7.64,280800.0,4.8313,4.844,4.8313,4.844,280800.0
2005-10-03 09:30:00,7.68,7.71,7.64,7.7,196000.0,4.8694,4.8884,4.844,4.8821,196000.0
2005-10-03 09:40:00,7.71,7.75,7.71,7.75,61600.0,4.8884,4.9138,4.8884,4.9138,61600.0
2005-10-03 09:50:00,7.75,7.75,7.7,7.72,108000.0,4.9138,4.9138,4.8821,4.8947,108000.0
2005-10-03 10:00:00,7.72,7.74,7.64,7.66,164000.0,4.8947,4.9074,4.844,4.8567,164000.0
2005-10-03 10:10:00,7.66,7.67,7.65,7.66,46400.0,4.8567,4.863,4.8504,4.8567,46400.0
2005-10-03 10:20:00,7.66,7.7,7.66,7.7,46400.0,4.8567,4.8821,4.8567,4.8821,46400.0
2005-10-03 10:30:00,7.71,7.71,7.69,7.7,49600.0,4.8884,4.8884,4.8757,4.8821,49600.0
2005-10-03 10:40:00,7.7,7.71,7.68,7.7,75200.0,4.8821,4.8884,4.8694,4.8821,75200.0
2005-10-03 10:50:00,7.7,7.71,7.68,7.68,237600.0,4.8821,4.8884,4.8694,4.8694,237600.0
2005-10-03 11:00:00,7.67,7.69,7.66,7.67,72800.0,4.863,4.8757,4.8567,4.863,72800.0
2005-10-03 11:10:00,7.67,7.71,7.67,7.71,51200.0,4.863,4.8884,4.863,4.8884,51200.0
2005-10-03 11:20:00,7.71,7.73,7.71,7.73,60800.0,4.8884,4.9011,4.8884,4.9011,60800.0
2005-10-03 11:30:00,7.73,7.73,7.71,7.72,56800.0,4.9011,4.9011,4.8884,4.8947,56800.0
2005-10-03 11:40:00,7.71,7.72,7.7,7.71,32000.0,4.8884,4.8947,4.8821,4.8884,32000.0
2005-10-03 11:50:00,7.7,7.7,7.69,7.7,48000.0,4.8821,4.8821,4.8757,4.8821,48000.0
2005-10-03 12:00:00,7.7,7.72,7.7,7.72,25600.0,4.8821,4.8947,4.8821,4.8947,25600.0
2005-10-03 12:10:00,7.72,7.72,7.71,7.72,58400.0,4.8947,4.8947,4.8884,4.8947,58400.0
2005-10-03 12:20:00,7.72,7.72,7.71,7.72,87200.0,4.8947,4.8947,4.8884,4.8947,87200.0
2005-10-03 12:30:00,7.72,7.72,7.71,7.72,25600.0,4.8947,4.8947,4.8884,4.8947,25600.0
2005-10-03 12:40:00,7.72,7.72,7.71,7.72,47200.0,4.8947,4.8947,4.8884,4.8947,47200.0
2005-10-03 12:50:00,7.72,7.72,7.71,7.71,46400.0,4.8947,4.8947,4.8884,4.8884,46400.0
2005-10-03 13:00:00,7.71,7.73,7.71,7.72,64000.0,4.8884,4.9011,4.8884,4.8947,64000.0
2005-10-03 13:10:00,7.72,7.73,7.72,7.72,21600.0,4.8947,4.9011,4.8947,4.8947,21600.0
2005-10-03 13:20:00,7.73,7.74,7.73,7.73,23200.0,4.9011,4.9074,4.9011,4.9011,23200.0
2005-10-03 13:30:00,7.73,7.73,7.73,7.73,47200.0,4.9011,4.9011,4.9011,4.9011,47200.0
2005-10-03 13:40:00,7.73,7.75,7.73,7.75,68000.0,4.9011,4.9138,4.9011,4.9138,68000.0
2005-10-03 13:50:00,7.75,7.79,7.75,7.78,116000.0,4.9138,4.9391,4.9138,4.9328,116000.0
2005-10-03 14:00:00,7.78,7.78,7.76,7.77,54400.0,4.9328,4.9328,4.9201,4.9264,54400.0
2005-10-03 14:10:00,7.77,7.78,7.77,7.77,64800.0,4.9264,4.9328,4.9264,4.9264,64800.0
2005-10-03 14:20:00,7.77,7.78,7.74,7.77,183200.0,4.9264,4.9328,4.9074,4.9264,183200.0
2005-10-03 14:30:00,7.77,7.77,7.72,7.74,564800.0,4.9264,4.9264,4.8947,4.9074,564800.0
2005-10-03 14:40:00,7.74,7.75,7.73,7.74,165600.0,4.9074,4.9138,4.9011,4.9074,165600.0
2005-10-03 14:50:00,7.74,7.77,7.74,7.76,81600.0,4.9074,4.9264,4.9074,4.9201,81600.0
2005-10-03 15:00:00,7.77,7.79,7.76,7.77,85600.0,4.9264,4.9391,4.9201,4.9264,85600.0
2005-10-03 15:10:00,7.77,7.77,7.77,7.77,75200.0,4.9264,4.9264,4.9264,4.9264,75200.0
2005-10-03 15:20:00,7.77,7.77,7.76,7.77,112800.0,4.9264,4.9264,4.9201,4.9264,112800.0
2005-10-03 15:30:00,7.77,7.79,7.76,7.79,136000.0,4.9264,4.9391,4.9201,4.9391,136000.0
2005-10-03 15:40:00,7.79,7.79,7.77,7.77,159200.0,4.9391,4.9391,4.9264,4.9264,159200.0
2005-10-03 15:50:00,7.77,7.78,7.77,7.77,529600.0,4.9264,4.9328,4.9264,4.9264,529600.0
2005-10-04 09:30:00,7.77,7.81,7.77,7.81,175200.0,4.9264,4.9518,4.9264,4.9518,175200.0
2005-10-04 09:40:00,7.81,7.83,7.81,7.82,100000.0,4.9518,4.9645,4.9518,4.9581,100000.0
2005-10-04 09:50:00,7.82,7.82,7.81,7.81,104000.0,4.9581,4.9581,4.9518,4.9518,104000.0
2005-10-04 10:00:00,7.82,7.82,7.81,7.82,176000.0,4.9581,4.9581,4.9518,4.9581,176000.0
2005-10-04 10:10:00,7.83,7.88,7.83,7.85,192800.0,4.9645,4.9962,4.9645,4.9772,192800.0
2005-10-04 10:20:00,7.85,7.89,7.82,7.88,92000.0,4.9772,5.0025,4.9581,4.9962,92000.0
2005-10-04 10:30:00,7.89,7.89,7.86,7.87,43200.0,5.0025,5.0025,4.9835,4.9898,43200.0
2005-10-04 10:40:00,7.88,7.88,7.86,7.87,47200.0,4.9962,4.9962,4.9835,4.9898,47200.0
2005-10-04 10:50:00,7.87,7.87,7.85,7.86,83200.0,4.9898,4.9898,4.9772,4.9835,83200.0
2005-10-04 11:00:00,7.86,7.86,7.85,7.85,43200.0,4.9835,4.9835,4.9772,4.9772,43200.0
2005-10-04 11:10:00,7.84,7.84,7.83,7.83,60000.0,4.9708,4.9708,4.9645,4.9645,60000.0
2005-10-04 11:20:00,7.83,7.87,7.83,7.87,80800.0,4.9645,4.9898,4.9645,4.9898,80800.0
2005-10-04 11:30:00,7.87,7.88,7.86,7.87,70400.0,4.9898,4.9962,4.9835,4.9898,70400.0
2005-10-04 11:40:00,7.86,7.87,7.85,7.86,84800.0,4.9835,4.9898,4.9772,4.9835,84800.0
2005-10-04 11:50:00,7.86,7.88,7.83,7.86,119200.0,4.9835,4.9962,4.9645,4.9835,119200.0
2005-10-04 12:00:00,7.87,7.88,7.86,7.87,56000.0,4.9898,4.9962,4.9835,4.9898,56000.0
2005-10-04 12:10:00,7.87,7.88,7.87,7.88,74400.0,4.9898,4.9962,4.9898,4.9962,74400.0
2005-10-04 12:20:00,7.88,7.88,7.88,7.88,44800.0,4.9962,4.9962,4.9962,4.9962,44800.0
2005-10-04 12:30:00,7.88,7.88,7.87,7.88,82400.0,4.9962,4.9962,4.9898,4.9962,82400.0
2005-10-04 12:40:00,7.88,7.9,7.88,7.9,67200.0,4.9962,5.0089,4.9962,5.0089,67200.0
2005-10-04 12:50:00,7.9,7.93,7.9,7.92,152000.0,5.0089,5.0279,5.0089,5.0215,152000.0
2005-10-04 13:00:00,7.92,7.93,7.91,7.92,46400.0,5.0215,5.0279,5.0152,5.0215,46400.0
2005-10-04 13:10:00,7.93,7.93,7.92,7.92,48000.0,5.0279,5.0279,5.0215,5.0215,48000.0
2005-10-04 13:20:00,7.92,7.93,7.91,7.92,91200.0,5.0215,5.0279,5.0152,5.0215,91200.0
2005-10-04 13:30:00,7.92,7.92,7.91,7.92,77600.0,5.0215,5.0215,5.0152,5.0215,77600.0
2005-10-04 13:40:00,7.92,7.92,7.92,7.92,32000.0,5.0215,5.0215,5.0215,5.0215,32000.0
2005-10-04 13:50:00,7.91,7.91,7.9,7.91,105600.0,5.0152,5.0152,5.0089,5.0152,105600.0
2005-10-04 14:00:00,7.91,7.93,7.9,7.92,90400.0,5.0152,5.0279,5.0089,5.0215,90400.0
2005-10-04 14:10:00,7.92,7.92,7.9,7.92,100000.0,5.0215,5.0215,5.0089,5.0215,100000.0
2005-10-04 14:20:00,7.92,7.92,7.9,7.9,99200.0,5.0215,5.0215,5.0089,5.0089,99200.0
2005-10-04 14:30:00,7.9,7.93,7.9,7.91,228000.0,5.0089,5.0279,5.0089,5.0152,228000.0
2005-10-04 14:40:00,7.91,7.92,7.9,7.9,134400.0,5.0152,5.0215,5.0089,5.0089,134400.0
2005-10-04 14:50:00,7.9,7.9,7.89,7.89,222400.0,5.0089,5.0089,5.0025,5.0025,222400.0
2005-10-04 15:00:00,7.89,7.9,7.89,7.89,170400.0,5.0025,5.0089,5.0025,5.0025,170400.0
2005-10-04 15:10:00,7.88,7.89,7.88,7.88,162400.0,4.9962,5.0025,4.9962,4.9962,162400.0
2005-10-04 15:20:00,7.88,7.88,7.87,7.88,188000.0,4.9962,4.9962,4.9898,4.9962,188000.0
2005-10-04 15:30:00,7.88,7.89,7.87,7.89,138400.0,4.9962,5.0025,4.9898,5.0025,138400.0
2005-10-04 15:40:00,7.89,7.89,7.88,7.88,171200.0,5.0025,5.0025,4.9962,4.9962,171200.0
2005-10-04 15:50:00,7.88,7.88,7.85,7.85,257600.0,4.9962,4.9962,4.9772,4.9772,257600.0
2005-10-05 09:30:00,7.86,7.87,7.82,7.84,71200.0,4.9835,4.9898,4.9581,4.9708,71200.0
2005-10-05 09:40:00,7.84,7.85,7.82,7.85,70400.0,4.9708,4.9772,4.9581,4.9772,70400.0
2005-10-05 09:50:00,7.84,7.86,7.82,7.82,92000.0,4.9708,4.9835,4.9581,4.9581,92000.0
2005-10-05 10:00:00,7.82,7.82,7.78,7.8,148000.0,4.9581,4.9581,4.9328,4.9455,148000.0
2005-10-05 10:10:00,7.79,7.81,7.77,7.79,85600.0,4.9391,4.9518,4.9264,4.9391,85600.0
2005-10-05 10:20:00,7.78,7.79,7.77,7.77,48000.0,4.9328,4.9391,4.9264,4.9264,48000.0
2005-10-05 10:30:00,7.77,7.8,7.75,7.8,144000.0,4.9264,4.9455,4.9138,4.9455,144000.0
2005-10-05 10:40:00,7.8,7.81,7.79,7.8,28000.0,4.9455,4.9518,4.9391,4.9455,28000.0
2005-10-05 10:50:00,7.8,7.8,7.76,7.78,30400.0,4.9455,4.9455,4.9201,4.9328,30400.0
2005-10-05 11:00:00,7.78,7.78,7.75,7.78,60000.0,4.9328,4.9328,4.9138,4.9328,60000.0
2005-10-05 11:10:00,7.78,7.79,7.78,7.79,48800.0,4.9328,4.9391,4.9328,4.9391,48800.0
2005-10-05 11:20:00,7.79,7.79,7.75,7.75,54400.0,4.9391,4.9391,4.9138,4.9138,54400.0
2005-10-05 11:30:00,7.76,7.77,7.75,7.77,25600.0,4.9201,4.9264,4.9138,4.9264,25600.0
2005-10-05 11:40:00,7.77,7.78,7.76,7.76,24800.0,4.9264,4.9328,4.9201,4.9201,24800.0
2005-10-05 11:50:00,7.76,7.77,7.75,7.77,57600.0,4.9201,4.9264,4.9138,4.9264,57600.0
2005-10-05 12:00:00,7.77,7.78,7.76,7.78,53600.0,4.9264,4.9328,4.9201,4.9328,53600.0
2005-10-05 12:10:00,7.78,7.82,7.78,7.81,77600.0,4.9328,4.9581,4.9328,4.9518,77600.0
2005-10-05 12:20:00,7.81,7.82,7.81,7.82,84800.0,4.9518,4.9581,4.9518,4.9581,84800.0
2005-10-05 12:30:00,7.82,7.84,7.81,7.83,58400.0,4.9581,4.9708,4.9518,4.9645,58400.0
2005-10-05 12:40:00,7.83,7.83,7.83,7.83,13600.0,4.9645,4.9645,4.9645,4.9645,13600.0
2005-10-05 12:50:00,7.83,7.83,7.82,7.83,28000.0,4.9645,4.9645,4.9581,4.9645,28000.0
2005-10-05 13:00:00,7.83,7.83,7.81,7.82,88000.0,4.9645,4.9645,4.9518,4.9581,88000.0
2005-10-05 13:10:00,7.82,7.82,7.77,7.77,149600.0,4.9581,4.9581,4.9264,4.9264,149600.0
2005-10-05 13:20:00,7.77,7.81,7.77,7.79,101600.0,4.9264,4.9518,4.9264,4.9391,101600.0
2005-10-05 13:30:00,7.79,7.82,7.79,7.81,60000.0,4.9391,4.9581,4.9391,4.9518,60000.0
2005-10-05 13:40:00,7.81,7.82,7.81,7.82,36000.0,4.9518,4.9581,4.9518,4.9581,36000.0
2005-10-05 13:50:00,7.81,7.82,7.81,7.81,28000.0,4.9518,4.9581,4.9518,4.9518,28000.0
2005-10-05 14:00:00,7.81,7.81,7.81,7.81,32800.0,4.9518,4.9518,4.9518,4.9518,32800.0
2005-10-05 14:10:00,7.81,7.84,7.81,7.81,41600.0,4.9518,4.9708,4.9518,4.9518,41600.0
2005-10-05 14:20:00,7.82,7.85,7.81,7.81,68800.0,4.9581,4.9772,4.9518,4.9518,68800.0
2005-10-05 14:30:00,7.81,7.82,7.81,7.81,80800.0,4.9518,4.9581,4.9518,4.9518,80800.0
2005-10-05 14:40:00,7.81,7.81,7.81,7.81,80800.0,4.9518,4.9518,4.9518,4.9518,80800.0
2005-10-05 14:50:00,7.81,7.82,7.81,7.81,96800.0,4.9518,4.9581,4.9518,4.9518,96800.0
2005-10-05 15:00:00,7.81,7.83,7.81,7.83,213600.0,4.9518,4.9645,4.9518,4.9645,213600.0
2005-10-05 15:10:00,7.83,7.83,7.82,7.82,255200.0,4.9645,4.9645,4.9581,4.9581,255200.0
2005-10-05 15:20:00,7.83,7.83,7.79,7.81,224800.0,4.9645,4.9645,4.9391,4.9518,224800.0
2005-10-05 15:30:00,7.81,7.81,7.78,7.78,140800.0,4.9518,4.9518,4.9328,4.9328,140800.0
2005-10-05 15:40:00,7.79,7.79,7.75,7.76,424800.0,4.9391,4.9391,4.9138,4.9201,424800.0
2005-10-05 15:50:00,7.76,7.76,7.74,7.75,400800.0,4.9201,4.9201,4.9074,4.9138,400800.0
2005-10-06 09:30:00,7.74,7.81,7.7,7.76,120000.0,4.9074,4.9518,4.8821,4.9201,120000.0
2005-10-06 09:40:00,7.78,7.81,7.71,7.71,112800.0,4.9328,4.9518,4.8884,4.8884,112800.0
2005-10-06 09:50:00,7.71,7.76,7.71,7.72,100000.0,4.8884,4.9201,4.8884,4.8947,100000.0
2005-10-06 10:00:00,7.72,7.75,7.7,7.7,106400.0,4.8947,4.9138,4.8821,4.8821,106400.0
2005-10-06 10:10:00,7.7,7.72,7.68,7.68,167200.0,4.8821,4.8947,4.8694,4.8694,167200.0
2005-10-06 10:20:00,7.68,7.69,7.68,7.68,56800.0,4.8694,4.8757,4.8694,4.8694,56800.0
2005-10-06 10:30:00,7.69,7.7,7.68,7.69,124800.0,4.8757,4.8821,4.8694,4.8757,124800.0
2005-10-06 10:40:00,7.69,7.74,7.69,7.73,52800.0,4.8757,4.9074,4.8757,4.9011,52800.0
2005-10-06 10:50:00,7.73,7.73,7.7,7.7,67200.0,4.9011,4.9011,4.8821,4.8821,67200.0
2005-10-06 11:00:00,7.7,7.72,7.69,7.72,84800.0,4.8821,4.8947,4.8757,4.8947,84800.0
2005-10-06 11:10:00,7.72,7.77,7.71,7.77,84800.0,4.8947,4.9264,4.8884,4.9264,84800.0
2005-10-06 11:20:00,7.77,7.78,7.72,7.72,67200.0,4.9264,4.9328,4.8947,4.8947,67200.0
2005-10-06 11:30:00,7.73,7.75,7.72,7.75,44800.0,4.9011,4.9138,4.8947,4.9138,44800.0
2005-10-06 11:40:00,7.75,7.76,7.72,7.72,48800.0,4.9138,4.9201,4.8947,4.8947,48800.0
2005-10-06 11:50:00,7.72,7.73,7.72,7.72,33600.0,4.8947,4.9011,4.8947,4.8947,33600.0
2005-10-06 12:00:00,7.72,7.73,7.72,7.73,38400.0,4.8947,4.9011,4.8947,4.9011,38400.0
2005-10-06 12:10:00,7.73,7.74,7.72,7.72,42400.0,4.9011,4.9074,4.8947,4.8947,42400.0
2005-10-06 12:20:00,7.72,7.73,7.71,7.71,62400.0,4.8947,4.9011,4.8884,4.8884,62400.0
2005-10-06 12:30:00,7.71,7.73,7.71,7.71,68800.0,4.8884,4.9011,4.8884,4.8884,68800.0
2005-10-06 12:40:00,7.71,7.73,7.7,7.73,86400.0,4.8884,4.9011,4.8821,4.9011,86400.0
2005-10-06 12:50:00,7.73,7.73,7.72,7.73,36800.0,4.9011,4.9011,4.8947,4.9011,36800.0
2005-10-06 13:00:00,7.73,7.74,7.72,7.73,71200.0,4.9011,4.9074,4.8947,4.9011,71200.0
2005-10-06 13:10:00,7.73,7.74,7.72,7.73,32000.0,4.9011,4.9074,4.8947,4.9011,32000.0
2005-10-06 13:20:00,7.73,7.74,7.72,7.73,45600.0,4.9011,4.9074,4.8947,4.9011,45600.0
2005-10-06 13:30:00,7.73,7.73,7.71,7.73,148800.0,4.9011,4.9011,4.8884,4.9011,148800.0
2005-10-06 13:40:00,7.72,7.74,7.72,7.72,110400.0,4.8947,4.9074,4.8947,4.8947,110400.0
2005-10-06 13:50:00,7.72,7.73,7.69,7.69,119200.0,4.8947,4.9011,4.8757,4.8757,119200.0
2005-10-06 14:00:00,7.69,7.7,7.68,7.69,148800.0,4.8757,4.8821,4.8694,4.8757,148800.0
2005-10-06 14:10:00,7.69,7.7,7.68,7.69,234400.0,4.8757,4.8821,4.8694,4.8757,234400.0
2005-10-06 14:20:00,7.7,7.7,7.68,7.69,89600.0,4.8821,4.8821,4.8694,4.8757,89600.0
2005-10-06 14:30:00,7.69,7.71,7.69,7.7,130400.0,4.8757,4.8884,4.8757,4.8821,130400.0
2005-10-06 14:40:00,7.7,7.71,7.69,7.7,71200.0,4.8821,4.8884,4.8757,4.8821,71200.0
2005-10-06 14:50:00,7.69,7.71,7.66,7.68,94400.0,4.8757,4.8884,4.8567,4.8694,94400.0
2005-10-06 15:00:00,7.68,7.68,7.66,7.67,140000.0,4.8694,4.8694,4.8567,4.863,140000.0
2005-10-06 15:10:00,7.67,7.68,7.66,7.67,254400.0,4.863,4.8694,4.8567,4.863,254400.0
2005-10-06 15:20:00,7.67,7.68,7.64,7.64,219200.0,4.863,4.8694,4.844,4.844,219200.0
2005-10-06 15:30:00,7.64,7.64,7.61,7.63,303200.0,4.844,4.844,4.825,4.8377,303200.0
2005-10-06 15:40:00,7.63,7.68,7.62,7.68,189600.0,4.8377,4.8694,4.8313,4.8694,189600.0
2005-10-06 15:50:00,7.68,7.7,7.66,7.68,328800.0,4.8694,4.8821,4.8567,4.8694,328800.0
2005-10-07 09:30:00,7.68,7.73,7.68,7.72,60800.0,4.8694,4.9011,4.8694,4.8947,60800.0
2005-10-07 09:40:00,7.74,7.75,7.72,7.75,40000.0,4.9074,4.9138,4.8947,4.9138,40000.0
2005-10-07 09:50:00,7.75,7.77,7.75,7.76,75200.0,4.9138,4.9264,4.9138,4.9201,75200.0
2005-10-07 10:00:00,7.76,7.77,7.75,7.76,36800.0,4.9201,4.9264,4.9138,4.9201,36800.0
2005-10-07 10:10:00,7.75,7.75,7.71,7.73,98400.0,4.9138,4.9138,4.8884,4.9011,98400.0
2005-10-07 10:20:00,7.72,7.74,7.69,7.7,49600.0,4.8947,4.9074,4.8757,4.8821,49600.0
2005-10-07 10:30:00,7.7,7.72,7.69,7.71,47200.0,4.8821,4.8947,4.8757,4.8884,47200.0
2005-10-07 10:40:00,7.72,7.72,7.69,7.69,48000.0,4.8947,4.8947,4.8757,4.8757,48000.0
2005-10-07 10:50:00,7.69,7.71,7.69,7.71,46400.0,4.8757,4.8884,4.8757,4.8884,46400.0
2005-10-07 11:00:00,7.7,7.71,7.69,7.71,48000.0,4.8821,4.8884,4.8757,4.8884,48000.0
2005-10-07 11:10:00,7.71,7.72,7.69,7.7,35200.0,4.8884,4.8947,4.8757,4.8821,35200.0
2005-10-07 11:20:00,7.7,7.72,7.7,7.71,24000.0,4.8821,4.8947,4.8821,4.8884,24000.0
2005-10-07 11:30:00,7.71,7.74,7.71,7.74,36000.0,4.8884,4.9074,4.8884,4.9074,36000.0
2005-10-07 11:40:00,7.73,7.74,7.71,7.71,21600.0,4.9011,4.9074,4.8884,4.8884,21600.0
2005-10-07 11:50:00,7.71,7.72,7.69,7.71,80800.0,4.8884,4.8947,4.8757,4.8884,80800.0
2005-10-07 12:00:00,7.71,7.72,7.71,7.71,41600.0,4.8884,4.8947,4.8884,4.8884,41600.0
2005-10-07 12:10:00,7.71,7.72,7.7,7.7,28000.0,4.8884,4.8947,4.8821,4.8821,28000.0
2005-10-07 12:20:00,7.69,7.69,7.69,7.69,24800.0,4.8757,4.8757,4.8757,4.8757,24800.0
2005-10-07 12:30:00,7.7,7.7,7.69,7.7,8800.0,4.8821,4.8821,4.8757,4.8821,8800.0
2005-10-07 12:40:00,7.7,7.7,7.69,7.69,11200.0,4.8821,4.8821,4.8757,4.8757,11200.0
2005-10-07 12:50:00,7.69,7.69,7.69,7.69,5600.0,4.8757,4.8757,4.8757,4.8757,5600.0
2005-10-07 13:00:00,7.69,7.69,7.68,7.68,34400.0,4.8757,4.8757,4.8694,4.8694,34400.0
2005-10-07 13:10:00,7.69,7.69,7.68,7.68,19200.0,4.8757,4.8757,4.8694,4.8694,19200.0
2005-10-07 13:20:00,7.68,7.7,7.68,7.69,19200.0,4.8694,4.8821,4.8694,4.8757,19200.0
2005-10-07 13:30:00,7.69,7.7,7.69,7.69,34400.0,4.8757,4.8821,4.8757,4.8757,34400.0
2005-10-07 13:40:00,7.7,7.7,7.7,7.7,20800.0,4.8821,4.8821,4.8821,4.8821,20800.0
2005-10-07 13:50:00,7.7,7.7,7.68,7.68,13600.0,4.8821,4.8821,4.8694,4.8694,13600.0
2005-10-07 14:00:00,7.69,7.69,7.67,7.68,51200.0,4.8757,4.8757,4.863,4.8694,51200.0
2005-10-07 14:10:00,7.68,7.68,7.66,7.67,24800.0,4.8694,4.8694,4.8567,4.863,24800.0
2005-10-07 14:20:00,7.67,7.68,7.65,7.65,24000.0,4.863,4.8694,4.8504,4.8504,24000.0
2005-10-07 14:30:00,7.65,7.68,7.65,7.68,49600.0,4.8504,4.8694,4.8504,4.8694,49600.0
2005-10-07 14:40:00,7.68,7.68,7.67,7.68,24000.0,4.8694,4.8694,4.863,4.8694,24000.0
2005-10-07 14:50:00,7.67,7.68,7.67,7.67,27200.0,4.863,4.8694,4.863,4.863,27200.0
2005-10-07 15:00:00,7.67,7.69,7.66,7.67,72800.0,4.863,4.8757,4.8567,4.863,72800.0
2005-10-07 15:10:00,7.68,7.69,7.67,7.67,52000.0,4.8694,4.8757,4.863,4.863,52000.0
2005-10-07 15:20:00,7.67,7.69,7.67,7.68,57600.0,4.863,4.8757,4.863,4.8694,57600.0
2005-10-07 15:30:00,7.67,7.69,7.67,7.69,51200.0,4.863,4.8757,4.863,4.8757,51200.0
2005-10-07 15:40:00,7.69,7.7,7.68,7.7,98400.0,4.8757,4.8821,4.8694,4.8821,98400.0
2005-10-07 15:50:00,7.7,7.7,7.69,7.69,77600.0,4.8821,4.8821,4.8757,4.8757,77600.0
2005-10-10 09:30:00,7.73,7.73,7.65,7.72,200000.0,4.9011,4.9011,4.8504,4.8947,200000.0
2005-10-10 09:40:00,7.73,7.74,7.72,7.74,59200.0,4.9011,4.9074,4.8947,4.9074,59200.0
2005-10-10 09:50:00,7.74,7.75,7.71,7.72,35200.0,4.9074,4.9138,4.8884,4.8947,35200.0
2005-10-10 10:00:00,7.72,7.73,7.7,7.7,40800.0,4.8947,4.9011,4.8821,4.8821,40800.0
2005-10-10 10:10:00,7.7,7.7,7.68,7.7,24800.0,4.8821,4.8821,4.8694,4.8821,24800.0
2005-10-10 10:20:00,7.7,7.71,7.64,7.64,64800.0,4.8821,4.8884,4.844,4.844,64800.0
2005-10-10 10:30:00,7.65,7.67,7.65,7.66,38400.0,4.8504,4.863,4.8504,4.8567,38400.0
2005-10-10 10:40:00,7.66,7.69,7.66,7.69,25600.0,4.8567,4.8757,4.8567,4.8757,25600.0
2005-10-10 10:50:00,7.69,7.69,7.67,7.67,28800.0,4.8757,4.8757,4.863,4.863,28800.0
2005-10-10 11:00:00,7.68,7.7,7.68,7.7,12000.0,4.8694,4.8821,4.8694,4.8821,12000.0
2005-10-10 11:10:00,7.7,7.7,7.69,7.69,24000.0,4.8821,4.8821,4.8757,4.8757,24000.0
2005-10-10 11:20:00,7.71,7.72,7.71,7.71,32800.0,4.8884,4.8947,4.8884,4.8884,32800.0
2005-10-10 11:30:00,7.72,7.72,7.71,7.72,56000.0,4.8947,4.8947,4.8884,4.8947,56000.0
2005-10-10 11:40:00,7.72,7.72,7.72,7.72,69600.0,4.8947,4.8947,4.8947,4.8947,69600.0
2005-10-10 11:50:00,7.72,7.73,7.72,7.73,30400.0,4.8947,4.9011,4.8947,4.9011,30400.0
2005-10-10 12:00:00,7.73,7.74,7.73,7.74,36000.0,4.9011,4.9074,4.9011,4.9074,36000.0
2005-10-10 12:10:00,7.74,7.74,7.73,7.73,35200.0,4.9074,4.9074,4.9011,4.9011,35200.0
2005-10-10 12:20:00,7.73,7.73,7.73,7.73,46400.0,4.9011,4.9011,4.9011,4.9011,46400.0
2005-10-10 12:30:00,7.73,7.73,7.73,7.73,28800.0,4.9011,4.9011,4.9011,4.9011,28800.0
2005-10-10 12:40:00,7.73,7.74,7.72,7.72,30400.0,4.9011,4.9074,4.8947,4.8947,30400.0
2005-10-10 12:50:00,7.72,7.73,7.72,7.72,44800.0,4.8947,4.9011,4.8947,4.8947,44800.0
2005-10-10 13:00:00,7.73,7.73,7.7,7.71,52000.0,4.9011,4.9011,4.8821,4.8884,52000.0
2005-10-10 13:10:00,7.71,7.71,7.69,7.7,82400.0,4.8884,4.8884,4.8757,4.8821,82400.0
2005-10-10 13:20:00,7.69,7.7,7.69,7.69,13600.0,4.8757,4.8821,4.8757,4.8757,13600.0
2005-10-10 13:30:00,7.69,7.7,7.69,7.7,56800.0,4.8757,4.8821,4.8757,4.8821,56800.0
2005-10-10 13:40:00,7.7,7.7,7.69,7.69,64000.0,4.8821,4.8821,4.8757,4.8757,64000.0
2005-10-10 13:50:00,7.69,7.69,7.67,7.67,62400.0,4.8757,4.8757,4.863,4.863,62400.0
2005-10-10 14:00:00,7.67,7.67,7.66,7.66,60000.0,4.863,4.863,4.8567,4.8567,60000.0
2005-10-10 14:10:00,7.66,7.67,7.66,7.67,66400.0,4.8567,4.863,4.8567,4.863,66400.0
2005-10-10 14:20:00,7.67,7.67,7.66,7.67,32000.0,4.863,4.863,4.8567,4.863,32000.0
2005-10-10 14:30:00,7.67,7.67,7.65,7.66,187200.0,4.863,4.863,4.8504,4.8567,187200.0
2005-10-10 14:40:00,7.67,7.7,7.66,7.67,196800.0,4.863,4.8821,4.8567,4.863,196800.0
2005-10-10 14:50:00,7.67,7.69,7.67,7.68,167200.0,4.863,4.8757,4.863,4.8694,167200.0
2005-10-10 15:00:00,7.67,7.68,7.66,7.67,115200.0,4.863,4.8694,4.8567,4.863,115200.0
2005-10-10 15:10:00,7.66,7.67,7.64,7.64,106400.0,4.8567,4.863,4.844,4.844,106400.0
2005-10-10 15:20:00,7.64,7.66,7.64,7.64,64000.0,4.844,4.8567,4.844,4.844,64000.0
2005-10-10 15:30:00,7.64,7.66,7.64,7.66,133600.0,4.844,4.8567,4.844,4.8567,133600.0
2005-10-10 15:40:00,7.66,7.66,7.66,7.66,122400.0,4.8567,4.8567,4.8567,4.8567,122400.0
2005-10-10 15:50:00,7.66,7.66,7.65,7.66,131200.0,4.8567,4.8567,4.8504,4.8567,131200.0
2005-10-11 09:30:00,7.64,7.73,7.62,7.67,78400.0,4.844,4.9011,4.8313,4.863,78400.0
2005-10-11 09:40:00,7.72,7.74,7.7,7.73,37600.0,4.8947,4.9074,4.8821,4.9011,37600.0
2005-10-11 09:50:00,7.73,7.73,7.71,7.72,48000.0,4.9011,4.9011,4.8884,4.8947,48000.0
2005-10-11 10:00:00,7.72,7.73,7.71,7.73,128000.0,4.8947,4.9011,4.8884,4.9011,128000.0
2005-10-11 10:10:00,7.73,7.76,7.72,7.76,71200.0,4.9011,4.9201,4.8947,4.9201,71200.0
2005-10-11 10:20:00,7.76,7.77,7.75,7.75,59200.0,4.9201,4.9264,4.9138,4.9138,59200.0
2005-10-11 10:30:00,7.75,7.76,7.74,7.74,87200.0,4.9138,4.9201,4.9074,4.9074,87200.0
2005-10-11 10:40:00,7.75,7.76,7.73,7.75,212800.0,4.9138,4.9201,4.9011,4.9138,212800.0
2005-10-11 10:50:00,7.75,7.75,7.74,7.75,143200.0,4.9138,4.9138,4.9074,4.9138,143200.0
2005-10-11 11:00:00,7.74,7.75,7.74,7.74,89600.0,4.9074,4.9138,4.9074,4.9074,89600.0
2005-10-11 11:10:00,7.74,7.74,7.74,7.74,94400.0,4.9074,4.9074,4.9074,4.9074,94400.0
2005-10-11 11:20:00,7.74,7.76,7.74,7.75,117600.0,4.9074,4.9201,4.9074,4.9138,117600.0
2005-10-11 11:30:00,7.75,7.75,7.74,7.74,180000.0,4.9138,4.9138,4.9074,4.9074,180000.0
2005-10-11 11:40:00,7.75,7.76,7.74,7.75,42400.0,4.9138,4.9201,4.9074,4.9138,42400.0
2005-10-11 11:50:00,7.76,7.77,7.75,7.77,35200.0,4.9201,4.9264,4.9138,4.9264,35200.0
2005-10-11 12:00:00,7.77,7.77,7.77,7.77,48000.0,4.9264,4.9264,4.9264,4.9264,48000.0
2005-10-11 12:10:00,7.78,7.78,7.75,7.75,63200.0,4.9328,4.9328,4.9138,4.9138,63200.0
2005-10-11 12:20:00,7.76,7.76,7.74,7.74,41600.0,4.9201,4.9201,4.9074,4.9074,41600.0
2005-10-11 12:30:00,7.74,7.75,7.74,7.75,39200.0,4.9074,4.9138,4.9074,4.9138,39200.0
2005-10-11 12:40:00,7.75,7.75,7.74,7.75,35200.0,4.9138,4.9138,4.9074,4.9138,35200.0
2005-10-11 12:50:00,7.74,7.75,7.74,7.75,98400.0,4.9074,4.9138,4.9074,4.9138,98400.0
2005-10-11 13:00:00,7.75,7.76,7.75,7.75,23200.0,4.9138,4.9201,4.9138,4.9138,23200.0
2005-10-11 13:10:00,7.75,7.77,7.75,7.76,43200.0,4.9138,4.9264,4.9138,4.9201,43200.0
2005-10-11 13:20:00,7.76,7.77,7.75,7.75,124800.0,4.9201,4.9264,4.9138,4.9138,124800.0
2005-10-11 13:30:00,7.75,7.75,7.74,7.75,159200.0,4.9138,4.9138,4.9074,4.9138,159200.0
2005-10-11 13:40:00,7.74,7.75,7.74,7.74,108000.0,4.9074,4.9138,4.9074,4.9074,108000.0
2005-10-11 13:50:00,7.74,7.74,7.73,7.74,421600.0,4.9074,4.9074,4.9011,4.9074,421600.0
2005-10-11 14:00:00,7.74,7.74,7.69,7.69,286400.0,4.9074,4.9074,4.8757,4.8757,286400.0
2005-10-11 14:10:00,7.71,7.75,7.7,7.73,90400.0,4.8884,4.9138,4.8821,4.9011,90400.0
2005-10-11 14:20:00,7.72,7.74,7.71,7.71,85600.0,4.8947,4.9074,4.8884,4.8884,85600.0
2005-10-11 14:30:00,7.71,7.72,7.69,7.7,115200.0,4.8884,4.8947,4.8757,4.8821,115200.0
2005-10-11 14:40:00,7.7,7.72,7.7,7.71,103200.0,4.8821,4.8947,4.8821,4.8884,103200.0
2005-10-11 14:50:00,7.71,7.72,7.68,7.69,160000.0,4.8884,4.8947,4.8694,4.8757,160000.0
2005-10-11 15:00:00,7.69,7.69,7.67,7.67,100000.0,4.8757,4.8757,4.863,4.863,100000.0
2005-10-11 15:10:00,7.67,7.69,7.66,7.68,207200.0,4.863,4.8757,4.8567,4.8694,207200.0
2005-10-11 15:20:00,7.68,7.68,7.65,7.65,280000.0,4.8694,4.8694,4.8504,4.8504,280000.0
2005-10-11 15:30:00,7.65,7.66,7.64,7.64,137600.0,4.8504,4.8567,4.844,4.844,137600.0
2005-10-11 15:40:00,7.64,7.66,7.64,7.64,228800.0,4.844,4.8567,4.844,4.844,228800.0
2005-10-11 15:50:00,7.64,7.66,7.64,7.66,286400.0,4.844,4.8567,4.844,4.8567,286400.0
2005-10-12 09:30:00,8.18,8.24,8.09,8.11,3631200.0,5.1864,5.2244,5.1293,5.142,3631200.0
2005-10-12 09:40:00,8.1,8.14,8.04,8.13,1261600.0,5.1357,5.161,5.0976,5.1547,1261600.0
2005-10-12 09:50:00,8.13,8.18,8.13,8.16,1452000.0,5.1547,5.1864,5.1547,5.1737,1452000.0
2005-10-12 10:00:00,8.16,8.17,8.13,8.14,598400.0,5.1737,5.18,5.1547,5.161,598400.0
2005-10-12 10:10:00,8.14,8.3,8.14,8.24,1856800.0,5.161,5.2625,5.161,5.2244,1856800.0
2005-10-12 10:20:00,8.24,8.31,8.23,8.27,1184800.0,5.2244,5.2688,5.2181,5.2435,1184800.0
2005-10-12 10:30:00,8.27,8.33,8.26,8.29,861600.0,5.2435,5.2815,5.2371,5.2561,861600.0
2005-10-12 10:40:00,8.3,8.33,8.26,8.27,1193600.0,5.2625,5.2815,5.2371,5.2435,1193600.0
2005-10-12 10:50:00,8.27,8.28,8.21,8.26,1233600.0,5.2435,5.2498,5.2054,5.2371,1233600.0
2005-10-12 11:00:00,8.26,8.27,8.15,8.21,1145600.0,5.2371,5.2435,5.1674,5.2054,1145600.0
2005-10-12 11:10:00,8.21,8.24,8.21,8.23,238400.0,5.2054,5.2244,5.2054,5.2181,238400.0
2005-10-12 11:20:00,8.23,8.24,8.22,8.23,351200.0,5.2181,5.2244,5.2117,5.2181,351200.0
2005-10-12 11:30:00,8.24,8.24,8.21,8.23,683200.0,5.2244,5.2244,5.2054,5.2181,683200.0
2005-10-12 11:40:00,8.23,8.24,8.23,8.23,172000.0,5.2181,5.2244,5.2181,5.2181,172000.0
2005-10-12 11:50:00,8.23,8.24,8.21,8.23,613600.0,5.2181,5.2244,5.2054,5.2181,613600.0
2005-10-12 12:00:00,8.23,8.24,8.23,8.24,444800.0,5.2181,5.2244,5.2181,5.2244,444800.0
2005-10-12 12:10:00,8.24,8.24,8.23,8.24,472000.0,5.2244,5.2244,5.2181,5.2244,472000.0
2005-10-12 12:20:00,8.24,8.27,8.24,8.25,536000.0,5.2244,5.2435,5.2244,5.2308,536000.0
2005-10-12 12:30:00,8.26,8.27,8.24,8.26,333600.0,5.2371,5.2435,5.2244,5.2371,333600.0
2005-10-12 12:40:00,8.26,8.26,8.2,8.2,744800.0,5.2371,5.2371,5.1991,5.1991,744800.0
2005-10-12 12:50:00,8.2,8.21,8.19,8.19,320000.0,5.1991,5.2054,5.1927,5.1927,320000.0
2005-10-12 13:00:00,8.2,8.27,8.2,8.26,506400.0,5.1991,5.2435,5.1991,5.2371,506400.0
2005-10-12 13:10:00,8.26,8.29,8.24,8.28,594400.0,5.2371,5.2561,5.2244,5.2498,594400.0
2005-10-12 13:20:00,8.27,8.3,8.27,8.27,204000.0,5.2435,5.2625,5.2435,5.2435,204000.0
2005-10-12 13:30:00,8.27,8.31,8.27,8.29,180000.0,5.2435,5.2688,5.2435,5.2561,180000.0
2005-10-12 13:40:00,8.29,8.31,8.27,8.28,193600.0,5.2561,5.2688,5.2435,5.2498,193600.0
2005-10-12 13:50:00,8.28,8.3,8.25,8.26,164000.0,5.2498,5.2625,5.2308,5.2371,164000.0
2005-10-12 14:00:00,8.26,8.29,8.26,8.27,293600.0,5.2371,5.2561,5.2371,5.2435,293600.0
2005-10-12 14:10:00,8.27,8.28,8.24,8.25,256000.0,5.2435,5.2498,5.2244,5.2308,256000.0
2005-10-12 14:20:00,8.25,8.27,8.22,8.26,200800.0,5.2308,5.2435,5.2117,5.2371,200800.0
2005-10-12 14:30:00,8.26,8.27,8.26,8.26,380000.0,5.2371,5.2435,5.2371,5.2371,380000.0
2005-10-12 14:40:00,8.26,8.27,8.25,8.27,272000.0,5.2371,5.2435,5.2308,5.2435,272000.0
2005-10-12 14:50:00,8.27,8.29,8.27,8.28,348000.0,5.2435,5.2561,5.2435,5.2498,348000.0
2005-10-12 15:00:00,8.28,8.3,8.27,8.28,360000.0,5.2498,5.2625,5.2435,5.2498,360000.0
2005-10-12 15:10:00,8.28,8.28,8.27,8.28,212000.0,5.2498,5.2498,5.2435,5.2498,212000.0
2005-10-12 15:20:00,8.28,8.32,8.28,8.3,589600.0,5.2498,5.2752,5.2498,5.2625,589600.0
2005-10-12 15:30:00,8.3,8.31,8.29,8.3,392000.0,5.2625,5.2688,5.2561,5.2625,392000.0
2005-10-12 15:40:00,8.3,8.3,8.26,8.3,689600.0,5.2625,5.2625,5.2371,5.2625,689600.0
2005-10-12 15:50:00,8.3,8.3,8.26,8.27,1103200.0,5.2625,5.2625,5.2371,5.2435,1103200.0
2005-10-13 09:30:00,8.2,8.4,8.2,8.34,750400.0,5.1991,5.3259,5.1991,5.2878,750400.0
2005-10-13 09:40:00,8.35,8.37,8.3,8.32,508000.0,5.2942,5.3069,5.2625,5.2752,508000.0
2005-10-13 09:50:00,8.31,8.38,8.31,8.37,267200.0,5.2688,5.3132,5.2688,5.3069,267200.0
2005-10-13 10:00:00,8.37,8.38,8.33,8.35,278400.0,5.3069,5.3132,5.2815,5.2942,278400.0
2005-10-13 10:10:00,8.35,8.36,8.33,8.35,284000.0,5.2942,5.3005,5.2815,5.2942,284000.0
2005-10-13 10:20:00,8.35,8.36,8.29,8.32,300800.0,5.2942,5.3005,5.2561,5.2752,300800.0
2005-10-13 10:30:00,8.31,8.37,8.31,8.36,346400.0,5.2688,5.3069,5.2688,5.3005,346400.0
2005-10-13 10:40:00,8.36,8.37,8.36,8.37,79200.0,5.3005,5.3069,5.3005,5.3069,79200.0
2005-10-13 10:50:00,8.37,8.38,8.36,8.37,88800.0,5.3069,5.3132,5.3005,5.3069,88800.0
2005-10-13 11:00:00,8.37,8.39,8.36,8.36,215200.0,5.3069,5.3195,5.3005,5.3005,215200.0
2005-10-13 11:10:00,8.36,8.38,8.34,8.37,222400.0,5.3005,5.3132,5.2878,5.3069,222400.0
2005-10-13 11:20:00,8.38,8.38,8.34,8.36,320000.0,5.3132,5.3132,5.2878,5.3005,320000.0
2005-10-13 11:30:00,8.36,8.36,8.34,8.36,84800.0,5.3005,5.3005,5.2878,5.3005,84800.0
2005-10-13 11:40:00,8.36,8.36,8.34,8.34,84800.0,5.3005,5.3005,5.2878,5.2878,84800.0
2005-10-13 11:50:00,8.35,8.36,8.31,8.33,115200.0,5.2942,5.3005,5.2688,5.2815,115200.0
2005-10-13 12:00:00,8.33,8.35,8.31,8.33,104800.0,5.2815,5.2942,5.2688,5.2815,104800.0
2005-10-13 12:10:00,8.33,8.33,8.31,8.33,154400.0,5.2815,5.2815,5.2688,5.2815,154400.0
2005-10-13 12:20:00,8.33,8.33,8.32,8.32,121600.0,5.2815,5.2815,5.2752,5.2752,121600.0
2005-10-13 12:30:00,8.32,8.33,8.28,8.31,330400.0,5.2752,5.2815,5.2498,5.2688,330400.0
2005-10-13 12:40:00,8.31,8.32,8.31,8.32,204800.0,5.2688,5.2752,5.2688,5.2752,204800.0
2005-10-13 12:50:00,8.32,8.33,8.31,8.33,61600.0,5.2752,5.2815,5.2688,5.2815,61600.0
2005-10-13 13:00:00,8.33,8.33,8.32,8.33,124800.0,5.2815,5.2815,5.2752,5.2815,124800.0
2005-10-13 13:10:00,8.33,8.38,8.33,8.38,120000.0,5.2815,5.3132,5.2815,5.3132,120000.0
2005-10-13 13:20:00,8.38,8.39,8.37,8.38,167200.0,5.3132,5.3195,5.3069,5.3132,167200.0
2005-10-13 13:30:00,8.38,8.39,8.37,8.37,170400.0,5.3132,5.3195,5.3069,5.3069,170400.0
2005-10-13 13:40:00,8.37,8.38,8.36,8.38,143200.0,5.3069,5.3132,5.3005,5.3132,143200.0
2005-10-13 13:50:00,8.38,8.38,8.38,8.38,458400.0,5.3132,5.3132,5.3132,5.3132,458400.0
2005-10-13 14:00:00,8.38,8.38,8.38,8.38,228800.0,5.3132,5.3132,5.3132,5.3132,228800.0
2005-10-13 14:10:00,8.38,8.38,8.37,8.38,104800.0,5.3132,5.3132,5.3069,5.3132,104800.0
2005-10-13 14:20:00,8.38,8.38,8.37,8.37,245600.0,5.3132,5.3132,5.3069,5.3069,245600.0
2005-10-13 14:30:00,8.37,8.38,8.37,8.38,281600.0,5.3069,5.3132,5.3069,5.3132,281600.0
2005-10-13 14:40:00,8.38,8.38,8.37,8.38,344800.0,5.3132,5.3132,5.3069,5.3132,344800.0
2005-10-13 14:50:00,8.38,8.38,8.38,8.38,282400.0,5.3132,5.3132,5.3132,5.3132,282400.0
2005-10-13 15:00:00,8.38,8.38,8.34,8.35,441600.0,5.3132,5.3132,5.2878,5.2942,441600.0
2005-10-13 15:10:00,8.35,8.35,8.34,8.34,451200.0,5.2942,5.2942,5.2878,5.2878,451200.0
2005-10-13 15:20:00,8.34,8.36,8.34,8.36,256000.0,5.2878,5.3005,5.2878,5.3005,256000.0
2005-10-13 15:30:00,8.36,8.36,8.35,8.35,563200.0,5.3005,5.3005,5.2942,5.2942,563200.0
2005-10-13 15:40:00,8.35,8.38,8.35,8.38,386400.0,5.2942,5.3132,5.2942,5.3132,386400.0
2005-10-13 15:50:00,8.38,8.38,8.37,8.38,684800.0,5.3132,5.3132,5.3069,5.3132,684800.0
2005-10-14 09:30:00,8.32,8.35,8.26,8.35,415200.0,5.2752,5.2942,5.2371,5.2942,415200.0
2005-10-14 09:40:00,8.35,8.36,8.32,8.33,428000.0,5.2942,5.3005,5.2752,5.2815,428000.0
2005-10-14 09:50:00,8.33,8.35,8.27,8.27,305600.0,5.2815,5.2942,5.2435,5.2435,305600.0
2005-10-14 10:00:00,8.27,8.3,8.26,8.26,627200.0,5.2435,5.2625,5.2371,5.2371,627200.0
2005-10-14 10:10:00,8.26,8.3,8.26,8.28,596000.0,5.2371,5.2625,5.2371,5.2498,596000.0
2005-10-14 10:20:00,8.28,8.29,8.27,8.27,344800.0,5.2498,5.2561,5.2435,5.2435,344800.0
2005-10-14 10:30:00,8.27,8.28,8.26,8.27,535200.0,5.2435,5.2498,5.2371,5.2435,535200.0
2005-10-14 10:40:00,8.27,8.28,8.26,8.28,780800.0,5.2435,5.2498,5.2371,5.2498,780800.0
2005-10-14 10:50:00,8.28,8.28,8.26,8.28,627200.0,5.2498,5.2498,5.2371,5.2498,627200.0
2005-10-14 11:00:00,8.28,8.28,8.28,8.28,171200.0,5.2498,5.2498,5.2498,5.2498,171200.0
2005-10-14 11:10:00,8.28,8.29,8.28,8.29,531200.0,5.2498,5.2561,5.2498,5.2561,531200.0
2005-10-14 11:20:00,8.29,8.3,8.28,8.29,1019200.0,5.2561,5.2625,5.2498,5.2561,1019200.0
2005-10-14 11:30:00,8.29,8.3,8.28,8.3,856800.0,5.2561,5.2625,5.2498,5.2625,856800.0
2005-10-14 11:40:00,8.3,8.32,8.29,8.3,239200.0,5.2625,5.2752,5.2561,5.2625,239200.0
2005-10-14 11:50:00,8.3,8.31,8.29,8.3,445600.0,5.2625,5.2688,5.2561,5.2625,445600.0
2005-10-14 12:00:00,8.3,8.32,8.3,8.32,107200.0,5.2625,5.2752,5.2625,5.2752,107200.0
2005-10-14 12:10:00,8.32,8.36,8.32,8.36,643200.0,5.2752,5.3005,5.2752,5.3005,643200.0
2005-10-14 12:20:00,8.36,8.37,8.35,8.35,84000.0,5.3005,5.3069,5.2942,5.2942,84000.0
2005-10-14 12:30:00,8.35,8.36,8.35,8.35,64000.0,5.2942,5.3005,5.2942,5.2942,64000.0
2005-10-14 12:40:00,8.35,8.36,8.34,8.36,132000.0,5.2942,5.3005,5.2878,5.3005,132000.0
2005-10-14 12:50:00,8.36,8.36,8.32,8.32,47200.0,5.3005,5.3005,5.2752,5.2752,47200.0
2005-10-14 13:00:00,8.33,8.33,8.32,8.32,36000.0,5.2815,5.2815,5.2752,5.2752,36000.0
2005-10-14 13:10:00,8.32,8.32,8.3,8.31,72800.0,5.2752,5.2752,5.2625,5.2688,72800.0
2005-10-14 13:20:00,8.31,8.33,8.31,8.32,197600.0,5.2688,5.2815,5.2688,5.2752,197600.0
2005-10-14 13:30:00,8.31,8.32,8.3,8.32,66400.0,5.2688,5.2752,5.2625,5.2752,66400.0
2005-10-14 13:40:00,8.32,8.34,8.32,8.34,94400.0,5.2752,5.2878,5.2752,5.2878,94400.0
2005-10-14 13:50:00,8.34,8.34,8.33,8.34,49600.0,5.2878,5.2878,5.2815,5.2878,49600.0
2005-10-14 14:00:00,8.34,8.36,8.34,8.35,94400.0,5.2878,5.3005,5.2878,5.2942,94400.0
2005-10-14 14:10:00,8.35,8.35,8.33,8.34,109600.0,5.2942,5.2942,5.2815,5.2878,109600.0
2005-10-14 14:20:00,8.34,8.35,8.34,8.35,71200.0,5.2878,5.2942,5.2878,5.2942,71200.0
2005-10-14 14:30:00,8.35,8.36,8.35,8.36,185600.0,5.2942,5.3005,5.2942,5.3005,185600.0
2005-10-14 14:40:00,8.36,8.36,8.34,8.34,144000.0,5.3005,5.3005,5.2878,5.2878,144000.0
2005-10-14 14:50:00,8.34,8.36,8.34,8.36,265600.0,5.2878,5.3005,5.2878,5.3005,265600.0
2005-10-14 15:00:00,8.36,8.38,8.36,8.37,624000.0,5.3005,5.3132,5.3005,5.3069,624000.0
2005-10-14 15:10:00,8.37,8.38,8.37,8.38,173600.0,5.3069,5.3132,5.3069,5.3132,173600.0
2005-10-14 15:20:00,8.38,8.39,8.37,8.38,656000.0,5.3132,5.3195,5.3069,5.3132,656000.0
2005-10-14 15:30:00,8.38,8.38,8.35,8.38,208000.0,5.3132,5.3132,5.2942,5.3132,208000.0
2005-10-14 15:40:00,8.38,8.38,8.34,8.36,200000.0,5.3132,5.3132,5.2878,5.3005,200000.0
2005-10-14 15:50:00,8.36,8.37,8.36,8.37,459200.0,5.3005,5.3069,5.3005,5.3069,459200.0
2005-10-17 09:30:00,8.38,8.4,8.31,8.32,232000.0,5.3132,5.3259,5.2688,5.2752,232000.0
2005-10-17 09:40:00,8.32,8.34,8.31,8.33,76800.0,5.2752,5.2878,5.2688,5.2815,76800.0
2005-10-17 09:50:00,8.33,8.34,8.31,8.33,513600.0,5.2815,5.2878,5.2688,5.2815,513600.0
2005-10-17 10:00:00,8.33,8.36,8.33,8.35,233600.0,5.2815,5.3005,5.2815,5.2942,233600.0
2005-10-17 10:10:00,8.35,8.36,8.32,8.32,386400.0,5.2942,5.3005,5.2752,5.2752,386400.0
2005-10-17 10:20:00,8.32,8.33,8.32,8.32,144800.0,5.2752,5.2815,5.2752,5.2752,144800.0
2005-10-17 10:30:00,8.32,8.35,8.32,8.34,67200.0,5.2752,5.2942,5.2752,5.2878,67200.0
2005-10-17 10:40:00,8.34,8.36,8.33,8.34,136000.0,5.2878,5.3005,5.2815,5.2878,136000.0
2005-10-17 10:50:00,8.34,8.35,8.34,8.35,88000.0,5.2878,5.2942,5.2878,5.2942,88000.0
2005-10-17 11:00:00,8.34,8.35,8.33,8.34,312800.0,5.2878,5.2942,5.2815,5.2878,312800.0
2005-10-17 11:10:00,8.33,8.35,8.33,8.33,385600.0,5.2815,5.2942,5.2815,5.2815,385600.0
2005-10-17 11:20:00,8.33,8.34,8.32,8.33,552000.0,5.2815,5.2878,5.2752,5.2815,552000.0
2005-10-17 11:30:00,8.33,8.36,8.33,8.35,115200.0,5.2815,5.3005,5.2815,5.2942,115200.0
2005-10-17 11:40:00,8.35,8.35,8.34,8.34,31200.0,5.2942,5.2942,5.2878,5.2878,31200.0
2005-10-17 11:50:00,8.35,8.38,8.34,8.38,162400.0,5.2942,5.3132,5.2878,5.3132,162400.0
2005-10-17 12:00:00,8.38,8.38,8.36,8.37,262400.0,5.3132,5.3132,5.3005,5.3069,262400.0
2005-10-17 12:10:00,8.37,8.38,8.37,8.37,40800.0,5.3069,5.3132,5.3069,5.3069,40800.0
2005-10-17 12:20:00,8.37,8.39,8.37,8.39,31200.0,5.3069,5.3195,5.3069,5.3195,31200.0
2005-10-17 12:30:00,8.39,8.4,8.38,8.38,65600.0,5.3195,5.3259,5.3132,5.3132,65600.0
2005-10-17 12:40:00,8.38,8.38,8.36,8.38,283200.0,5.3132,5.3132,5.3005,5.3132,283200.0
2005-10-17 12:50:00,8.38,8.38,8.38,8.38,38400.0,5.3132,5.3132,5.3132,5.3132,38400.0
2005-10-17 13:00:00,8.38,8.38,8.37,8.38,192800.0,5.3132,5.3132,5.3069,5.3132,192800.0
2005-10-17 13:10:00,8.38,8.38,8.36,8.37,193600.0,5.3132,5.3132,5.3005,5.3069,193600.0
2005-10-17 13:20:00,8.36,8.38,8.36,8.38,108800.0,5.3005,5.3132,5.3005,5.3132,108800.0
2005-10-17 13:30:00,8.38,8.38,8.37,8.37,80000.0,5.3132,5.3132,5.3069,5.3069,80000.0
2005-10-17 13:40:00,8.37,8.38,8.37,8.38,71200.0,5.3069,5.3132,5.3069,5.3132,71200.0
2005-10-17 13:50:00,8.38,8.38,8.38,8.38,33600.0,5.3132,5.3132,5.3132,5.3132,33600.0
2005-10-17 14:00:00,8.38,8.38,8.37,8.38,68800.0,5.3132,5.3132,5.3069,5.3132,68800.0
2005-10-17 14:10:00,8.38,8.4,8.38,8.4,119200.0,5.3132,5.3259,5.3132,5.3259,119200.0
2005-10-17 14:20:00,8.39,8.42,8.39,8.39,128000.0,5.3195,5.3386,5.3195,5.3195,128000.0
2005-10-17 14:30:00,8.39,8.41,8.39,8.41,50400.0,5.3195,5.3322,5.3195,5.3322,50400.0
2005-10-17 14:40:00,8.41,8.41,8.4,8.41,56000.0,5.3322,5.3322,5.3259,5.3322,56000.0
2005-10-17 14:50:00,8.41,8.42,8.4,8.41,124800.0,5.3322,5.3386,5.3259,5.3322,124800.0
2005-10-17 15:00:00,8.41,8.42,8.39,8.41,122400.0,5.3322,5.3386,5.3195,5.3322,122400.0
2005-10-17 15:10:00,8.41,8.43,8.41,8.43,82400.0,5.3322,5.3449,5.3322,5.3449,82400.0
2005-10-17 15:20:00,8.42,8.44,8.42,8.44,225600.0,5.3386,5.3512,5.3386,5.3512,225600.0
2005-10-17 15:30:00,8.44,8.45,8.43,8.44,214400.0,5.3512,5.3576,5.3449,5.3512,214400.0
2005-10-17 15:40:00,8.44,8.45,8.43,8.44,355200.0,5.3512,5.3576,5.3449,5.3512,355200.0
2005-10-17 15:50:00,8.44,8.45,8.43,8.43,443200.0,5.3512,5.3576,5.3449,5.3449,443200.0
2005-10-18 09:30:00,8.47,8.47,8.43,8.44,148000.0,5.3703,5.3703,5.3449,5.3512,148000.0
2005-10-18 09:40:00,8.42,8.43,8.41,8.41,252000.0,5.3386,5.3449,5.3322,5.3322,252000.0
2005-10-18 09:50:00,8.41,8.44,8.41,8.41,200800.0,5.3322,5.3512,5.3322,5.3322,200800.0
2005-10-18 10:00:00,8.41,8.43,8.41,8.42,126400.0,5.3322,5.3449,5.3322,5.3386,126400.0
2005-10-18 10:10:00,8.42,8.48,8.42,8.48,220800.0,5.3386,5.3766,5.3386,5.3766,220800.0
2005-10-18 10:20:00,8.48,8.5,8.46,8.46,242400.0,5.3766,5.3893,5.3639,5.3639,242400.0
2005-10-18 10:30:00,8.46,8.47,8.43,8.45,144800.0,5.3639,5.3703,5.3449,5.3576,144800.0
2005-10-18 10:40:00,8.45,8.47,8.45,8.47,77600.0,5.3576,5.3703,5.3576,5.3703,77600.0
2005-10-18 10:50:00,8.47,8.49,8.46,8.49,156000.0,5.3703,5.3829,5.3639,5.3829,156000.0
2005-10-18 11:00:00,8.49,8.52,8.47,8.5,277600.0,5.3829,5.402,5.3703,5.3893,277600.0
2005-10-18 11:10:00,8.5,8.52,8.5,8.5,505600.0,5.3893,5.402,5.3893,5.3893,505600.0
2005-10-18 11:20:00,8.5,8.51,8.49,8.5,196000.0,5.3893,5.3956,5.3829,5.3893,196000.0
2005-10-18 11:30:00,8.5,8.5,8.47,8.47,99200.0,5.3893,5.3893,5.3703,5.3703,99200.0
2005-10-18 11:40:00,8.47,8.5,8.47,8.5,45600.0,5.3703,5.3893,5.3703,5.3893,45600.0
2005-10-18 11:50:00,8.5,8.5,8.49,8.49,36000.0,5.3893,5.3893,5.3829,5.3829,36000.0
2005-10-18 12:00:00,8.49,8.51,8.49,8.51,170400.0,5.3829,5.3956,5.3829,5.3956,170400.0
2005-10-18 12:10:00,8.51,8.52,8.51,8.51,98400.0,5.3956,5.402,5.3956,5.3956,98400.0
2005-10-18 12:20:00,8.51,8.51,8.51,8.51,22400.0,5.3956,5.3956,5.3956,5.3956,22400.0
2005-10-18 12:30:00,8.51,8.51,8.5,8.5,23200.0,5.3956,5.3956,5.3893,5.3893,23200.0
2005-10-18 12:40:00,8.5,8.5,8.5,8.5,188000.0,5.3893,5.3893,5.3893,5.3893,188000.0
2005-10-18 12:50:00,8.5,8.5,8.49,8.49,499200.0,5.3893,5.3893,5.3829,5.3829,499200.0
2005-10-18 13:00:00,8.49,8.5,8.49,8.5,73600.0,5.3829,5.3893,5.3829,5.3893,73600.0
2005-10-18 13:10:00,8.5,8.51,8.5,8.5,74400.0,5.3893,5.3956,5.3893,5.3893,74400.0
2005-10-18 13:20:00,8.5,8.52,8.49,8.51,190400.0,5.3893,5.402,5.3829,5.3956,190400.0
2005-10-18 13:30:00,8.51,8.51,8.5,8.5,271200.0,5.3956,5.3956,5.3893,5.3893,271200.0
2005-10-18 13:40:00,8.5,8.52,8.5,8.52,99200.0,5.3893,5.402,5.3893,5.402,99200.0
2005-10-18 13:50:00,8.51,8.52,8.51,8.52,133600.0,5.3956,5.402,5.3956,5.402,133600.0
2005-10-18 14:00:00,8.52,8.52,8.51,8.52,351200.0,5.402,5.402,5.3956,5.402,351200.0
2005-10-18 14:10:00,8.52,8.52,8.51,8.52,237600.0,5.402,5.402,5.3956,5.402,237600.0
2005-10-18 14:20:00,8.52,8.52,8.51,8.51,171200.0,5.402,5.402,5.3956,5.3956,171200.0
2005-10-18 14:30:00,8.51,8.52,8.5,8.5,146400.0,5.3956,5.402,5.3893,5.3893,146400.0
2005-10-18 14:40:00,8.5,8.5,8.47,8.48,210400.0,5.3893,5.3893,5.3703,5.3766,210400.0
2005-10-18 14:50:00,8.49,8.49,8.47,8.49,164800.0,5.3829,5.3829,5.3703,5.3829,164800.0
2005-10-18 15:00:00,8.49,8.49,8.48,8.49,168800.0,5.3829,5.3829,5.3766,5.3829,168800.0
2005-10-18 15:10:00,8.49,8.51,8.49,8.51,159200.0,5.3829,5.3956,5.3829,5.3956,159200.0
2005-10-18 15:20:00,8.51,8.52,8.5,8.52,143200.0,5.3956,5.402,5.3893,5.402,143200.0
2005-10-18 15:30:00,8.52,8.52,8.51,8.51,304000.0,5.402,5.402,5.3956,5.3956,304000.0
2005-10-18 15:40:00,8.51,8.51,8.49,8.5,240000.0,5.3956,5.3956,5.3829,5.3893,240000.0
2005-10-18 15:50:00,8.49,8.5,8.49,8.49,376000.0,5.3829,5.3893,5.3829,5.3829,376000.0
2005-10-19 09:30:00,8.46,8.53,8.45,8.5,171200.0,5.3639,5.4083,5.3576,5.3893,171200.0
2005-10-19 09:40:00,8.5,8.56,8.5,8.55,125600.0,5.3893,5.4273,5.3893,5.421,125600.0
2005-10-19 09:50:00,8.55,8.55,8.54,8.55,240000.0,5.421,5.421,5.4146,5.421,240000.0
2005-10-19 10:00:00,8.55,8.55,8.54,8.55,273600.0,5.421,5.421,5.4146,5.421,273600.0
2005-10-19 10:10:00,8.55,8.55,8.53,8.55,444000.0,5.421,5.421,5.4083,5.421,444000.0
2005-10-19 10:20:00,8.55,8.55,8.54,8.55,651200.0,5.421,5.421,5.4146,5.421,651200.0
2005-10-19 10:30:00,8.55,8.56,8.55,8.55,572000.0,5.421,5.4273,5.421,5.421,572000.0
2005-10-19 10:40:00,8.55,8.55,8.53,8.53,230400.0,5.421,5.421,5.4083,5.4083,230400.0
2005-10-19 10:50:00,8.53,8.54,8.53,8.53,89600.0,5.4083,5.4146,5.4083,5.4083,89600.0
2005-10-19 11:00:00,8.53,8.55,8.53,8.55,250400.0,5.4083,5.421,5.4083,5.421,250400.0
2005-10-19 11:10:00,8.55,8.55,8.55,8.55,219200.0,5.421,5.421,5.421,5.421,219200.0
2005-10-19 11:20:00,8.55,8.55,8.55,8.55,78400.0,5.421,5.421,5.421,5.421,78400.0
2005-10-19 11:30:00,8.55,8.55,8.55,8.55,202400.0,5.421,5.421,5.421,5.421,202400.0
2005-10-19 11:40:00,8.55,8.59,8.55,8.59,195200.0,5.421,5.4463,5.421,5.4463,195200.0
2005-10-19 11:50:00,8.59,8.61,8.57,8.61,104800.0,5.4463,5.459,5.4337,5.459,104800.0
2005-10-19 12:00:00,8.61,8.63,8.6,8.61,135200.0,5.459,5.4717,5.4527,5.459,135200.0
2005-10-19 12:10:00,8.61,8.62,8.61,8.61,48000.0,5.459,5.4654,5.459,5.459,48000.0
2005-10-19 12:20:00,8.61,8.61,8.59,8.61,110400.0,5.459,5.459,5.4463,5.459,110400.0
2005-10-19 12:30:00,8.61,8.61,8.61,8.61,244800.0,5.459,5.459,5.459,5.459,244800.0
2005-10-19 12:40:00,8.61,8.61,8.6,8.61,75200.0,5.459,5.459,5.4527,5.459,75200.0
2005-10-19 12:50:00,8.61,8.61,8.6,8.61,65600.0,5.459,5.459,5.4527,5.459,65600.0
2005-10-19 13:00:00,8.61,8.62,8.61,8.61,191200.0,5.459,5.4654,5.459,5.459,191200.0
2005-10-19 13:10:00,8.61,8.61,8.61,8.61,241600.0,5.459,5.459,5.459,5.459,241600.0
2005-10-19 13:20:00,8.61,8.61,8.59,8.61,189600.0,5.459,5.459,5.4463,5.459,189600.0
2005-10-19 13:30:00,8.61,8.61,8.59,8.6,218400.0,5.459,5.459,5.4463,5.4527,218400.0
2005-10-19 13:40:00,8.6,8.61,8.6,8.61,104000.0,5.4527,5.459,5.4527,5.459,104000.0
2005-10-19 13:50:00,8.61,8.61,8.61,8.61,97600.0,5.459,5.459,5.459,5.459,97600.0
2005-10-19 14:00:00,8.61,8.61,8.6,8.61,286400.0,5.459,5.459,5.4527,5.459,286400.0
2005-10-19 14:10:00,8.61,8.61,8.6,8.6,141600.0,5.459,5.459,5.4527,5.4527,141600.0
2005-10-19 14:20:00,8.6,8.63,8.58,8.63,188800.0,5.4527,5.4717,5.44,5.4717,188800.0
2005-10-19 14:30:00,8.62,8.65,8.61,8.62,274400.0,5.4654,5.4844,5.459,5.4654,274400.0
2005-10-19 14:40:00,8.62,8.64,8.62,8.63,366400.0,5.4654,5.478,5.4654,5.4717,366400.0
2005-10-19 14:50:00,8.64,8.65,8.63,8.63,276800.0,5.478,5.4844,5.4717,5.4717,276800.0
2005-10-19 15:00:00,8.63,8.65,8.63,8.64,288800.0,5.4717,5.4844,5.4717,5.478,288800.0
2005-10-19 15:10:00,8.64,8.64,8.63,8.63,287200.0,5.478,5.478,5.4717,5.4717,287200.0
2005-10-19 15:20:00,8.63,8.66,8.63,8.65,405600.0,5.4717,5.4907,5.4717,5.4844,405600.0
2005-10-19 15:30:00,8.65,8.66,8.65,8.65,333600.0,5.4844,5.4907,5.4844,5.4844,333600.0
2005-10-19 15:40:00,8.65,8.68,8.65,8.68,244800.0,5.4844,5.5034,5.4844,5.5034,244800.0
2005-10-19 15:50:00,8.68,8.71,8.68,8.71,480800.0,5.5034,5.5224,5.5034,5.5224,480800.0
2005-10-20 09:30:00,8.72,8.73,8.66,8.67,152800.0,5.5288,5.5351,5.4907,5.4971,152800.0
2005-10-20 09:40:00,8.66,8.69,8.65,8.67,167200.0,5.4907,5.5097,5.4844,5.4971,167200.0
2005-10-20 09:50:00,8.66,8.72,8.65,8.67,219200.0,5.4907,5.5288,5.4844,5.4971,219200.0
2005-10-20 10:00:00,8.67,8.72,8.65,8.66,177600.0,5.4971,5.5288,5.4844,5.4907,177600.0
2005-10-20 10:10:00,8.66,8.75,8.66,8.75,91200.0,5.4907,5.5478,5.4907,5.5478,91200.0
2005-10-20 10:20:00,8.74,8.74,8.68,8.7,341600.0,5.5414,5.5414,5.5034,5.5161,341600.0
2005-10-20 10:30:00,8.7,8.72,8.68,8.68,157600.0,5.5161,5.5288,5.5034,5.5034,157600.0
2005-10-20 10:40:00,8.68,8.69,8.66,8.67,289600.0,5.5034,5.5097,5.4907,5.4971,289600.0
2005-10-20 10:50:00,8.69,8.7,8.66,8.69,336800.0,5.5097,5.5161,5.4907,5.5097,336800.0
2005-10-20 11:00:00,8.69,8.69,8.68,8.68,105600.0,5.5097,5.5097,5.5034,5.5034,105600.0
2005-10-20 11:10:00,8.68,8.69,8.67,8.68,164800.0,5.5034,5.5097,5.4971,5.5034,164800.0
2005-10-20 11:20:00,8.68,8.69,8.67,8.69,154400.0,5.5034,5.5097,5.4971,5.5097,154400.0
2005-10-20 11:30:00,8.69,8.69,8.68,8.69,108800.0,5.5097,5.5097,5.5034,5.5097,108800.0
2005-10-20 11:40:00,8.68,8.69,8.65,8.68,127200.0,5.5034,5.5097,5.4844,5.5034,127200.0
2005-10-20 11:50:00,8.68,8.69,8.67,8.69,96800.0,5.5034,5.5097,5.4971,5.5097,96800.0
2005-10-20 12:00:00,8.69,8.69,8.68,8.68,184800.0,5.5097,5.5097,5.5034,5.5034,184800.0
2005-10-20 12:10:00,8.68,8.69,8.68,8.69,137600.0,5.5034,5.5097,5.5034,5.5097,137600.0
2005-10-20 12:20:00,8.69,8.71,8.69,8.71,65600.0,5.5097,5.5224,5.5097,5.5224,65600.0
2005-10-20 12:30:00,8.71,8.72,8.69,8.72,208800.0,5.5224,5.5288,5.5097,5.5288,208800.0
2005-10-20 12:40:00,8.72,8.73,8.72,8.72,184000.0,5.5288,5.5351,5.5288,5.5288,184000.0
2005-10-20 12:50:00,8.72,8.73,8.71,8.72,30400.0,5.5288,5.5351,5.5224,5.5288,30400.0
2005-10-20 13:00:00,8.73,8.74,8.71,8.71,176000.0,5.5351,5.5414,5.5224,5.5224,176000.0
2005-10-20 13:10:00,8.71,8.72,8.68,8.7,59200.0,5.5224,5.5288,5.5034,5.5161,59200.0
2005-10-20 13:20:00,8.7,8.72,8.67,8.68,93600.0,5.5161,5.5288,5.4971,5.5034,93600.0
2005-10-20 13:30:00,8.68,8.72,8.68,8.69,70400.0,5.5034,5.5288,5.5034,5.5097,70400.0
2005-10-20 13:40:00,8.69,8.7,8.67,8.69,46400.0,5.5097,5.5161,5.4971,5.5097,46400.0
2005-10-20 13:50:00,8.69,8.7,8.67,8.69,55200.0,5.5097,5.5161,5.4971,5.5097,55200.0
2005-10-20 14:00:00,8.69,8.7,8.66,8.69,91200.0,5.5097,5.5161,5.4907,5.5097,91200.0
2005-10-20 14:10:00,8.69,8.69,8.66,8.68,179200.0,5.5097,5.5097,5.4907,5.5034,179200.0
2005-10-20 14:20:00,8.68,8.68,8.65,8.67,162400.0,5.5034,5.5034,5.4844,5.4971,162400.0
2005-10-20 14:30:00,8.66,8.69,8.66,8.69,161600.0,5.4907,5.5097,5.4907,5.5097,161600.0
2005-10-20 14:40:00,8.68,8.69,8.67,8.68,162400.0,5.5034,5.5097,5.4971,5.5034,162400.0
2005-10-20 14:50:00,8.67,8.69,8.66,8.68,221600.0,5.4971,5.5097,5.4907,5.5034,221600.0
2005-10-20 15:00:00,8.68,8.69,8.67,8.68,260800.0,5.5034,5.5097,5.4971,5.5034,260800.0
2005-10-20 15:10:00,8.68,8.68,8.61,8.61,196000.0,5.5034,5.5034,5.459,5.459,196000.0
2005-10-20 15:20:00,8.6,8.64,8.56,8.6,412000.0,5.4527,5.478,5.4273,5.4527,412000.0
2005-10-20 15:30:00,8.6,8.63,8.59,8.62,275200.0,5.4527,5.4717,5.4463,5.4654,275200.0
2005-10-20 15:40:00,8.63,8.63,8.59,8.6,476800.0,5.4717,5.4717,5.4463,5.4527,476800.0
2005-10-20 15:50:00,8.6,8.6,8.56,8.59,1139200.0,5.4527,5.4527,5.4273,5.4463,1139200.0
2005-10-21 09:30:00,8.69,8.69,8.62,8.66,1226400.0,5.5097,5.5097,5.4654,5.4907,1226400.0
2005-10-21 09:40:00,8.67,8.67,8.64,8.67,135200.0,5.4971,5.4971,5.478,5.4971,135200.0
2005-10-21 09:50:00,8.65,8.66,8.63,8.66,75200.0,5.4844,5.4907,5.4717,5.4907,75200.0
2005-10-21 10:00:00,8.66,8.66,8.63,8.64,126400.0,5.4907,5.4907,5.4717,5.478,126400.0
2005-10-21 10:10:00,8.65,8.66,8.63,8.63,181600.0,5.4844,5.4907,5.4717,5.4717,181600.0
2005-10-21 10:20:00,8.64,8.64,8.58,8.63,146400.0,5.478,5.478,5.44,5.4717,146400.0
2005-10-21 10:30:00,8.63,8.63,8.59,8.6,61600.0,5.4717,5.4717,5.4463,5.4527,61600.0
2005-10-21 10:40:00,8.6,8.6,8.58,8.59,104000.0,5.4527,5.4527,5.44,5.4463,104000.0
2005-10-21 10:50:00,8.59,8.61,8.55,8.57,239200.0,5.4463,5.459,5.421,5.4337,239200.0
2005-10-21 11:00:00,8.56,8.59,8.56,8.59,164800.0,5.4273,5.4463,5.4273,5.4463,164800.0
2005-10-21 11:10:00,8.59,8.59,8.55,8.56,168000.0,5.4463,5.4463,5.421,5.4273,168000.0
2005-10-21 11:20:00,8.56,8.58,8.55,8.57,96800.0,5.4273,5.44,5.421,5.4337,96800.0
2005-10-21 11:30:00,8.57,8.57,8.54,8.55,153600.0,5.4337,5.4337,5.4146,5.421,153600.0
2005-10-21 11:40:00,8.55,8.56,8.55,8.55,204800.0,5.421,5.4273,5.421,5.421,204800.0
2005-10-21 11:50:00,8.55,8.56,8.55,8.56,67200.0,5.421,5.4273,5.421,5.4273,67200.0
2005-10-21 12:00:00,8.56,8.56,8.52,8.52,100000.0,5.4273,5.4273,5.402,5.402,100000.0
2005-10-21 12:10:00,8.52,8.54,8.51,8.52,135200.0,5.402,5.4146,5.3956,5.402,135200.0
2005-10-21 12:20:00,8.53,8.55,8.53,8.55,92800.0,5.4083,5.421,5.4083,5.421,92800.0
2005-10-21 12:30:00,8.54,8.56,8.53,8.55,66400.0,5.4146,5.4273,5.4083,5.421,66400.0
2005-10-21 12:40:00,8.54,8.56,8.54,8.55,41600.0,5.4146,5.4273,5.4146,5.421,41600.0
2005-10-21 12:50:00,8.56,8.6,8.56,8.6,174400.0,5.4273,5.4527,5.4273,5.4527,174400.0
2005-10-21 13:00:00,8.6,8.61,8.57,8.58,57600.0,5.4527,5.459,5.4337,5.44,57600.0
2005-10-21 13:10:00,8.59,8.59,8.56,8.58,37600.0,5.4463,5.4463,5.4273,5.44,37600.0
2005-10-21 13:20:00,8.59,8.61,8.57,8.59,128000.0,5.4463,5.459,5.4337,5.4463,128000.0
2005-10-21 13:30:00,8.59,8.63,8.58,8.59,142400.0,5.4463,5.4717,5.44,5.4463,142400.0
2005-10-21 13:40:00,8.59,8.6,8.55,8.56,69600.0,5.4463,5.4527,5.421,5.4273,69600.0
2005-10-21 13:50:00,8.55,8.58,8.54,8.57,56800.0,5.421,5.44,5.4146,5.4337,56800.0
2005-10-21 14:00:00,8.57,8.59,8.55,8.55,62400.0,5.4337,5.4463,5.421,5.421,62400.0
2005-10-21 14:10:00,8.56,8.58,8.56,8.57,63200.0,5.4273,5.44,5.4273,5.4337,63200.0
2005-10-21 14:20:00,8.58,8.58,8.54,8.57,69600.0,5.44,5.44,5.4146,5.4337,69600.0
2005-10-21 14:30:00,8.57,8.58,8.56,8.57,140000.0,5.4337,5.44,5.4273,5.4337,140000.0
2005-10-21 14:40:00,8.57,8.59,8.56,8.58,75200.0,5.4337,5.4463,5.4273,5.44,75200.0
2005-10-21 14:50:00,8.58,8.59,8.56,8.57,112000.0,5.44,5.4463,5.4273,5.4337,112000.0
2005-10-21 15:00:00,8.57,8.58,8.55,8.55,84800.0,5.4337,5.44,5.421,5.421,84800.0
2005-10-21 15:10:00,8.56,8.59,8.56,8.57,91200.0,5.4273,5.4463,5.4273,5.4337,91200.0
2005-10-21 15:20:00,8.58,8.61,8.57,8.6,147200.0,5.44,5.459,5.4337,5.4527,147200.0
2005-10-21 15:30:00,8.61,8.61,8.58,8.59,76000.0,5.459,5.459,5.44,5.4463,76000.0
2005-10-21 15:40:00,8.59,8.59,8.57,8.58,130400.0,5.4463,5.4463,5.4337,5.44,130400.0
2005-10-21 15:50:00,8.58,8.58,8.56,8.58,330400.0,5.44,5.44,5.4273,5.44,330400.0
2005-10-24 09:30:00,8.6,8.63,8.59,8.59,163200.0,5.4527,5.4717,5.4463,5.4463,163200.0
2005-10-24 09:40:00,8.61,8.61,8.58,8.59,120000.0,5.459,5.459,5.44,5.4463,120000.0
2005-10-24 09:50:00,8.6,8.61,8.59,8.61,163200.0,5.4527,5.459,5.4463,5.459,163200.0
2005-10-24 10:00:00,8.61,8.61,8.59,8.6,147200.0,5.459,5.459,5.4463,5.4527,147200.0
2005-10-24 10:10:00,8.6,8.61,8.58,8.59,61600.0,5.4527,5.459,5.44,5.4463,61600.0
2005-10-24 10:20:00,8.59,8.61,8.58,8.59,96800.0,5.4463,5.459,5.44,5.4463,96800.0
2005-10-24 10:30:00,8.59,8.6,8.58,8.59,165600.0,5.4463,5.4527,5.44,5.4463,165600.0
2005-10-24 10:40:00,8.58,8.59,8.56,8.56,140000.0,5.44,5.4463,5.4273,5.4273,140000.0
2005-10-24 10:50:00,8.56,8.58,8.53,8.57,128800.0,5.4273,5.44,5.4083,5.4337,128800.0
2005-10-24 11:00:00,8.56,8.59,8.56,8.59,104800.0,5.4273,5.4463,5.4273,5.4463,104800.0
2005-10-24 11:10:00,8.59,8.6,8.58,8.6,117600.0,5.4463,5.4527,5.44,5.4527,117600.0
2005-10-24 11:20:00,8.6,8.6,8.58,8.6,88800.0,5.4527,5.4527,5.44,5.4527,88800.0
2005-10-24 11:30:00,8.6,8.62,8.58,8.59,275200.0,5.4527,5.4654,5.44,5.4463,275200.0
2005-10-24 11:40:00,8.59,8.61,8.59,8.6,65600.0,5.4463,5.459,5.4463,5.4527,65600.0
2005-10-24 11:50:00,8.6,8.6,8.59,8.6,182400.0,5.4527,5.4527,5.4463,5.4527,182400.0
2005-10-24 12:00:00,8.6,8.6,8.59,8.6,73600.0,5.4527,5.4527,5.4463,5.4527,73600.0
2005-10-24 12:10:00,8.6,8.6,8.6,8.6,36800.0,5.4527,5.4527,5.4527,5.4527,36800.0
2005-10-24 12:20:00,8.6,8.61,8.59,8.6,128800.0,5.4527,5.459,5.4463,5.4527,128800.0
2005-10-24 12:30:00,8.6,8.6,8.59,8.6,71200.0,5.4527,5.4527,5.4463,5.4527,71200.0
2005-10-24 12:40:00,8.6,8.6,8.59,8.6,68800.0,5.4527,5.4527,5.4463,5.4527,68800.0
2005-10-24 12:50:00,8.6,8.6,8.59,8.59,59200.0,5.4527,5.4527,5.4463,5.4463,59200.0
2005-10-24 13:00:00,8.59,8.6,8.59,8.6,135200.0,5.4463,5.4527,5.4463,5.4527,135200.0
2005-10-24 13:10:00,8.6,8.6,8.59,8.6,164800.0,5.4527,5.4527,5.4463,5.4527,164800.0
2005-10-24 13:20:00,8.6,8.6,8.59,8.59,44000.0,5.4527,5.4527,5.4463,5.4463,44000.0
2005-10-24 13:30:00,8.59,8.6,8.58,8.59,112000.0,5.4463,5.4527,5.44,5.4463,112000.0
2005-10-24 13:40:00,8.59,8.59,8.56,8.57,201600.0,5.4463,5.4463,5.4273,5.4337,201600.0
2005-10-24 13:50:00,8.57,8.59,8.57,8.58,155200.0,5.4337,5.4463,5.4337,5.44,155200.0
2005-10-24 14:00:00,8.58,8.59,8.57,8.58,76800.0,5.44,5.4463,5.4337,5.44,76800.0
2005-10-24 14:10:00,8.58,8.59,8.58,8.58,114400.0,5.44,5.4463,5.44,5.44,114400.0
2005-10-24 14:20:00,8.57,8.58,8.57,8.57,64800.0,5.4337,5.44,5.4337,5.4337,64800.0
2005-10-24 14:30:00,8.57,8.58,8.56,8.57,164800.0,5.4337,5.44,5.4273,5.4337,164800.0
2005-10-24 14:40:00,8.57,8.57,8.55,8.55,135200.0,5.4337,5.4337,5.421,5.421,135200.0
2005-10-24 14:50:00,8.55,8.56,8.54,8.55,116800.0,5.421,5.4273,5.4146,5.421,116800.0
2005-10-24 15:00:00,8.55,8.59,8.55,8.59,138400.0,5.421,5.4463,5.421,5.4463,138400.0
2005-10-24 15:10:00,8.59,8.6,8.56,8.58,103200.0,5.4463,5.4527,5.4273,5.44,103200.0
2005-10-24 15:20:00,8.58,8.58,8.57,8.58,128000.0,5.44,5.44,5.4337,5.44,128000.0
2005-10-24 15:30:00,8.58,8.59,8.58,8.59,237600.0,5.44,5.4463,5.44,5.4463,237600.0
2005-10-24 15:40:00,8.59,8.6,8.58,8.59,254400.0,5.4463,5.4527,5.44,5.4463,254400.0
2005-10-24 15:50:00,8.61,8.63,8.6,8.63,307200.0,5.459,5.4717,5.4527,5.4717,307200.0
2005-10-25 09:30:00,8.63,8.68,8.59,8.63,208000.0,5.4717,5.5034,5.4463,5.4717,208000.0
2005-10-25 09:40:00,8.65,8.68,8.64,8.64,196800.0,5.4844,5.5034,5.478,5.478,196800.0
2005-10-25 09:50:00,8.64,8.67,8.62,8.67,80800.0,5.478,5.4971,5.4654,5.4971,80800.0
2005-10-25 10:00:00,8.67,8.68,8.61,8.66,172000.0,5.4971,5.5034,5.459,5.4907,172000.0
2005-10-25 10:10:00,8.66,8.67,8.65,8.67,89600.0,5.4907,5.4971,5.4844,5.4971,89600.0
2005-10-25 10:20:00,8.67,8.69,8.63,8.69,120000.0,5.4971,5.5097,5.4717,5.5097,120000.0
2005-10-25 10:30:00,8.69,8.69,8.66,8.68,190400.0,5.5097,5.5097,5.4907,5.5034,190400.0
2005-10-25 10:40:00,8.68,8.71,8.68,8.71,99200.0,5.5034,5.5224,5.5034,5.5224,99200.0
2005-10-25 10:50:00,8.71,8.73,8.71,8.73,61600.0,5.5224,5.5351,5.5224,5.5351,61600.0
2005-10-25 11:00:00,8.74,8.75,8.72,8.73,195200.0,5.5414,5.5478,5.5288,5.5351,195200.0
2005-10-25 11:10:00,8.74,8.74,8.72,8.72,170400.0,5.5414,5.5414,5.5288,5.5288,170400.0
2005-10-25 11:20:00,8.72,8.74,8.72,8.73,111200.0,5.5288,5.5414,5.5288,5.5351,111200.0
2005-10-25 11:30:00,8.73,8.74,8.72,8.73,92000.0,5.5351,5.5414,5.5288,5.5351,92000.0
2005-10-25 11:40:00,8.73,8.74,8.73,8.73,54400.0,5.5351,5.5414,5.5351,5.5351,54400.0
2005-10-25 11:50:00,8.73,8.74,8.72,8.72,86400.0,5.5351,5.5414,5.5288,5.5288,86400.0
2005-10-25 12:00:00,8.73,8.74,8.72,8.73,45600.0,5.5351,5.5414,5.5288,5.5351,45600.0
2005-10-25 12:10:00,8.72,8.74,8.72,8.74,97600.0,5.5288,5.5414,5.5288,5.5414,97600.0
2005-10-25 12:20:00,8.74,8.74,8.72,8.73,44800.0,5.5414,5.5414,5.5288,5.5351,44800.0
2005-10-25 12:30:00,8.73,8.74,8.72,8.72,51200.0,5.5351,5.5414,5.5288,5.5288,51200.0
2005-10-25 12:40:00,8.72,8.73,8.72,8.73,73600.0,5.5288,5.5351,5.5288,5.5351,73600.0
2005-10-25 12:50:00,8.73,8.74,8.72,8.72,101600.0,5.5351,5.5414,5.5288,5.5288,101600.0
2005-10-25 13:00:00,8.72,8.73,8.71,8.72,106400.0,5.5288,5.5351,5.5224,5.5288,106400.0
2005-10-25 13:10:00,8.72,8.74,8.72,8.74,35200.0,5.5288,5.5414,5.5288,5.5414,35200.0
2005-10-25 13:20:00,8.73,8.74,8.73,8.74,66400.0,5.5351,5.5414,5.5351,5.5414,66400.0
2005-10-25 13:30:00,8.73,8.74,8.73,8.74,105600.0,5.5351,5.5414,5.5351,5.5414,105600.0
2005-10-25 13:40:00,8.74,8.74,8.71,8.71,148000.0,5.5414,5.5414,5.5224,5.5224,148000.0
2005-10-25 13:50:00,8.71,8.73,8.71,8.71,71200.0,5.5224,5.5351,5.5224,5.5224,71200.0
2005-10-25 14:00:00,8.71,8.71,8.68,8.69,116000.0,5.5224,5.5224,5.5034,5.5097,116000.0
2005-10-25 14:10:00,8.69,8.69,8.67,8.68,104000.0,5.5097,5.5097,5.4971,5.5034,104000.0
2005-10-25 14:20:00,8.68,8.68,8.66,8.68,106400.0,5.5034,5.5034,5.4907,5.5034,106400.0
2005-10-25 14:30:00,8.68,8.69,8.67,8.69,98400.0,5.5034,5.5097,5.4971,5.5097,98400.0
2005-10-25 14:40:00,8.69,8.71,8.68,8.71,102400.0,5.5097,5.5224,5.5034,5.5224,102400.0
2005-10-25 14:50:00,8.71,8.73,8.71,8.72,98400.0,5.5224,5.5351,5.5224,5.5288,98400.0
2005-10-25 15:00:00,8.72,8.72,8.7,8.7,200000.0,5.5288,5.5288,5.5161,5.5161,200000.0
2005-10-25 15:10:00,8.7,8.71,8.69,8.69,100800.0,5.5161,5.5224,5.5097,5.5097,100800.0
2005-10-25 15:20:00,8.69,8.71,8.69,8.7,193600.0,5.5097,5.5224,5.5097,5.5161,193600.0
2005-10-25 15:30:00,8.7,8.7,8.69,8.7,184000.0,5.5161,5.5161,5.5097,5.5161,184000.0
2005-10-25 15:40:00,8.7,8.74,8.7,8.72,122400.0,5.5161,5.5414,5.5161,5.5288,122400.0
2005-10-25 15:50:00,8.72,8.76,8.72,8.76,360000.0,5.5288,5.5541,5.5288,5.5541,360000.0
2005-10-26 09:30:00,8.75,8.77,8.62,8.64,144800.0,5.5478,5.5605,5.4654,5.478,144800.0
2005-10-26 09:40:00,8.64,8.69,8.63,8.67,114400.0,5.478,5.5097,5.4717,5.4971,114400.0
2005-10-26 09:50:00,8.67,8.68,8.66,8.67,100800.0,5.4971,5.5034,5.4907,5.4971,100800.0
2005-10-26 10:00:00,8.67,8.72,8.66,8.69,75200.0,5.4971,5.5288,5.4907,5.5097,75200.0
2005-10-26 10:10:00,8.7,8.77,8.7,8.75,84800.0,5.5161,5.5605,5.5161,5.5478,84800.0
2005-10-26 10:20:00,8.75,8.77,8.67,8.76,147200.0,5.5478,5.5605,5.4971,5.5541,147200.0
2005-10-26 10:30:00,8.77,8.77,8.69,8.69,135200.0,5.5605,5.5605,5.5097,5.5097,135200.0
2005-10-26 10:40:00,8.7,8.7,8.67,8.69,101600.0,5.5161,5.5161,5.4971,5.5097,101600.0
2005-10-26 10:50:00,8.7,8.75,8.7,8.74,124800.0,5.5161,5.5478,5.5161,5.5414,124800.0
2005-10-26 11:00:00,8.74,8.74,8.71,8.74,97600.0,5.5414,5.5414,5.5224,5.5414,97600.0
2005-10-26 11:10:00,8.74,8.77,8.74,8.76,118400.0,5.5414,5.5605,5.5414,5.5541,118400.0
2005-10-26 11:20:00,8.76,8.8,8.76,8.78,124800.0,5.5541,5.5795,5.5541,5.5668,124800.0
2005-10-26 11:30:00,8.79,8.79,8.77,8.77,52000.0,5.5731,5.5731,5.5605,5.5605,52000.0
2005-10-26 11:40:00,8.78,8.78,8.77,8.78,66400.0,5.5668,5.5668,5.5605,5.5668,66400.0
2005-10-26 11:50:00,8.78,8.79,8.72,8.72,160800.0,5.5668,5.5731,5.5288,5.5288,160800.0
2005-10-26 12:00:00,8.72,8.72,8.68,8.7,88800.0,5.5288,5.5288,5.5034,5.5161,88800.0
2005-10-26 12:10:00,8.7,8.72,8.69,8.72,64800.0,5.5161,5.5288,5.5097,5.5288,64800.0
2005-10-26 12:20:00,8.72,8.72,8.71,8.71,17600.0,5.5288,5.5288,5.5224,5.5224,17600.0
2005-10-26 12:30:00,8.71,8.73,8.71,8.71,38400.0,5.5224,5.5351,5.5224,5.5224,38400.0
2005-10-26 12:40:00,8.71,8.73,8.7,8.73,60000.0,5.5224,5.5351,5.5161,5.5351,60000.0
2005-10-26 12:50:00,8.72,8.75,8.72,8.75,25600.0,5.5288,5.5478,5.5288,5.5478,25600.0
2005-10-26 13:00:00,8.75,8.75,8.72,8.73,67200.0,5.5478,5.5478,5.5288,5.5351,67200.0
2005-10-26 13:10:00,8.73,8.75,8.72,8.72,72000.0,5.5351,5.5478,5.5288,5.5288,72000.0
2005-10-26 13:20:00,8.72,8.74,8.71,8.74,69600.0,5.5288,5.5414,5.5224,5.5414,69600.0
2005-10-26 13:30:00,8.74,8.74,8.73,8.73,60800.0,5.5414,5.5414,5.5351,5.5351,60800.0
2005-10-26 13:40:00,8.73,8.73,8.71,8.71,60000.0,5.5351,5.5351,5.5224,5.5224,60000.0
2005-10-26 13:50:00,8.71,8.72,8.7,8.72,73600.0,5.5224,5.5288,5.5161,5.5288,73600.0
2005-10-26 14:00:00,8.72,8.74,8.71,8.72,96000.0,5.5288,5.5414,5.5224,5.5288,96000.0
2005-10-26 14:10:00,8.72,8.75,8.72,8.73,54400.0,5.5288,5.5478,5.5288,5.5351,54400.0
2005-10-26 14:20:00,8.73,8.75,8.72,8.73,81600.0,5.5351,5.5478,5.5288,5.5351,81600.0
2005-10-26 14:30:00,8.73,8.74,8.72,8.73,96000.0,5.5351,5.5414,5.5288,5.5351,96000.0
2005-10-26 14:40:00,8.73,8.73,8.68,8.7,147200.0,5.5351,5.5351,5.5034,5.5161,147200.0
2005-10-26 14:50:00,8.69,8.7,8.68,8.69,88000.0,5.5097,5.5161,5.5034,5.5097,88000.0
2005-10-26 15:00:00,8.69,8.72,8.67,8.71,92000.0,5.5097,5.5288,5.4971,5.5224,92000.0
2005-10-26 15:10:00,8.7,8.71,8.69,8.71,38400.0,5.5161,5.5224,5.5097,5.5224,38400.0
2005-10-26 15:20:00,8.71,8.72,8.7,8.71,75200.0,5.5224,5.5288,5.5161,5.5224,75200.0
2005-10-26 15:30:00,8.71,8.71,8.69,8.69,130400.0,5.5224,5.5224,5.5097,5.5097,130400.0
2005-10-26 15:40:00,8.69,8.69,8.68,8.69,117600.0,5.5097,5.5097,5.5034,5.5097,117600.0
2005-10-26 15:50:00,8.68,8.69,8.67,8.68,246400.0,5.5034,5.5097,5.4971,5.5034,246400.0
2005-10-27 09:30:00,8.69,8.69,8.63,8.63,72800.0,5.5097,5.5097,5.4717,5.4717,72800.0
2005-10-27 09:40:00,8.63,8.65,8.63,8.65,85600.0,5.4717,5.4844,5.4717,5.4844,85600.0
2005-10-27 09:50:00,8.66,8.66,8.63,8.63,104800.0,5.4907,5.4907,5.4717,5.4717,104800.0
2005-10-27 10:00:00,8.63,8.64,8.54,8.56,272000.0,5.4717,5.478,5.4146,5.4273,272000.0
2005-10-27 10:10:00,8.55,8.63,8.55,8.55,241600.0,5.421,5.4717,5.421,5.421,241600.0
2005-10-27 10:20:00,8.55,8.55,8.54,8.54,187200.0,5.421,5.421,5.4146,5.4146,187200.0
2005-10-27 10:30:00,8.54,8.55,8.5,8.51,331200.0,5.4146,5.421,5.3893,5.3956,331200.0
2005-10-27 10:40:00,8.5,8.51,8.46,8.49,260000.0,5.3893,5.3956,5.3639,5.3829,260000.0
2005-10-27 10:50:00,8.49,8.54,8.48,8.51,200000.0,5.3829,5.4146,5.3766,5.3956,200000.0
2005-10-27 11:00:00,8.5,8.52,8.5,8.51,132000.0,5.3893,5.402,5.3893,5.3956,132000.0
2005-10-27 11:10:00,8.51,8.53,8.5,8.52,136000.0,5.3956,5.4083,5.3893,5.402,136000.0
2005-10-27 11:20:00,8.52,8.53,8.51,8.53,116000.0,5.402,5.4083,5.3956,5.4083,116000.0
2005-10-27 11:30:00,8.54,8.54,8.53,8.53,99200.0,5.4146,5.4146,5.4083,5.4083,99200.0
2005-10-27 11:40:00,8.53,8.53,8.52,8.53,136000.0,5.4083,5.4083,5.402,5.4083,136000.0
2005-10-27 11:50:00,8.53,8.56,8.53,8.56,154400.0,5.4083,5.4273,5.4083,5.4273,154400.0
2005-10-27 12:00:00,8.56,8.56,8.56,8.56,60000.0,5.4273,5.4273,5.4273,5.4273,60000.0
2005-10-27 12:10:00,8.56,8.56,8.55,8.55,50400.0,5.4273,5.4273,5.421,5.421,50400.0
2005-10-27 12:20:00,8.55,8.56,8.53,8.54,103200.0,5.421,5.4273,5.4083,5.4146,103200.0
2005-10-27 12:30:00,8.53,8.56,8.53,8.55,28800.0,5.4083,5.4273,5.4083,5.421,28800.0
2005-10-27 12:40:00,8.56,8.56,8.55,8.55,121600.0,5.4273,5.4273,5.421,5.421,121600.0
2005-10-27 12:50:00,8.55,8.55,8.55,8.55,97600.0,5.421,5.421,5.421,5.421,97600.0
2005-10-27 13:00:00,8.55,8.55,8.53,8.54,81600.0,5.421,5.421,5.4083,5.4146,81600.0
2005-10-27 13:10:00,8.54,8.54,8.51,8.51,52800.0,5.4146,5.4146,5.3956,5.3956,52800.0
2005-10-27 13:20:00,8.51,8.52,8.5,8.51,48800.0,5.3956,5.402,5.3893,5.3956,48800.0
2005-10-27 13:30:00,8.5,8.52,8.5,8.52,28000.0,5.3893,5.402,5.3893,5.402,28000.0
2005-10-27 13:40:00,8.51,8.51,8.5,8.51,32000.0,5.3956,5.3956,5.3893,5.3956,32000.0
2005-10-27 13:50:00,8.51,8.54,8.51,8.54,26400.0,5.3956,5.4146,5.3956,5.4146,26400.0
2005-10-27 14:00:00,8.54,8.54,8.51,8.51,42400.0,5.4146,5.4146,5.3956,5.3956,42400.0
2005-10-27 14:10:00,8.51,8.52,8.51,8.51,86400.0,5.3956,5.402,5.3956,5.3956,86400.0
2005-10-27 14:20:00,8.51,8.51,8.49,8.5,76800.0,5.3956,5.3956,5.3829,5.3893,76800.0
2005-10-27 14:30:00,8.5,8.5,8.48,8.48,76800.0,5.3893,5.3893,5.3766,5.3766,76800.0
2005-10-27 14:40:00,8.49,8.49,8.47,8.47,102400.0,5.3829,5.3829,5.3703,5.3703,102400.0
2005-10-27 14:50:00,8.47,8.48,8.46,8.47,236000.0,5.3703,5.3766,5.3639,5.3703,236000.0
2005-10-27 15:00:00,8.47,8.49,8.47,8.49,189600.0,5.3703,5.3829,5.3703,5.3829,189600.0
2005-10-27 15:10:00,8.49,8.49,8.47,8.49,156800.0,5.3829,5.3829,5.3703,5.3829,156800.0
2005-10-27 15:20:00,8.49,8.49,8.47,8.48,84000.0,5.3829,5.3829,5.3703,5.3766,84000.0
2005-10-27 15:30:00,8.48,8.49,8.46,8.48,183200.0,5.3766,5.3829,5.3639,5.3766,183200.0
2005-10-27 15:40:00,8.48,8.49,8.47,8.48,133600.0,5.3766,5.3829,5.3703,5.3766,133600.0
2005-10-27 15:50:00,8.48,8.48,8.45,8.46,273600.0,5.3766,5.3766,5.3576,5.3639,273600.0
2005-10-28 09:30:00,8.51,8.62,8.49,8.59,169600.0,5.3956,5.4654,5.3829,5.4463,169600.0
2005-10-28 09:40:00,8.61,8.62,8.59,8.61,148000.0,5.459,5.4654,5.4463,5.459,148000.0
2005-10-28 09:50:00,8.61,8.62,8.59,8.59,104000.0,5.459,5.4654,5.4463,5.4463,104000.0
2005-10-28 10:00:00,8.59,8.6,8.54,8.55,140800.0,5.4463,5.4527,5.4146,5.421,140800.0
2005-10-28 10:10:00,8.55,8.58,8.52,8.55,111200.0,5.421,5.44,5.402,5.421,111200.0
2005-10-28 10:20:00,8.52,8.57,8.52,8.56,57600.0,5.402,5.4337,5.402,5.4273,57600.0
2005-10-28 10:30:00,8.56,8.56,8.53,8.53,98400.0,5.4273,5.4273,5.4083,5.4083,98400.0
2005-10-28 10:40:00,8.54,8.56,8.52,8.53,137600.0,5.4146,5.4273,5.402,5.4083,137600.0
2005-10-28 10:50:00,8.53,8.55,8.53,8.53,81600.0,5.4083,5.421,5.4083,5.4083,81600.0
2005-10-28 11:00:00,8.53,8.55,8.53,8.53,108000.0,5.4083,5.421,5.4083,5.4083,108000.0
2005-10-28 11:10:00,8.53,8.59,8.53,8.59,56800.0,5.4083,5.4463,5.4083,5.4463,56800.0
2005-10-28 11:20:00,8.59,8.6,8.56,8.6,88000.0,5.4463,5.4527,5.4273,5.4527,88000.0
2005-10-28 11:30:00,8.6,8.61,8.59,8.61,36800.0,5.4527,5.459,5.4463,5.459,36800.0
2005-10-28 11:40:00,8.61,8.65,8.61,8.65,132000.0,5.459,5.4844,5.459,5.4844,132000.0
2005-10-28 11:50:00,8.65,8.67,8.64,8.67,59200.0,5.4844,5.4971,5.478,5.4971,59200.0
2005-10-28 12:00:00,8.66,8.7,8.66,8.68,71200.0,5.4907,5.5161,5.4907,5.5034,71200.0
2005-10-28 12:10:00,8.67,8.68,8.66,8.67,151200.0,5.4971,5.5034,5.4907,5.4971,151200.0
2005-10-28 12:20:00,8.68,8.68,8.67,8.68,45600.0,5.5034,5.5034,5.4971,5.5034,45600.0
2005-10-28 12:30:00,8.68,8.68,8.67,8.67,59200.0,5.5034,5.5034,5.4971,5.4971,59200.0
2005-10-28 12:40:00,8.67,8.67,8.62,8.62,124000.0,5.4971,5.4971,5.4654,5.4654,124000.0
2005-10-28 12:50:00,8.62,8.62,8.6,8.61,92000.0,5.4654,5.4654,5.4527,5.459,92000.0
2005-10-28 13:00:00,8.61,8.63,8.6,8.62,54400.0,5.459,5.4717,5.4527,5.4654,54400.0
2005-10-28 13:10:00,8.62,8.63,8.62,8.62,43200.0,5.4654,5.4717,5.4654,5.4654,43200.0
2005-10-28 13:20:00,8.62,8.62,8.61,8.61,30400.0,5.4654,5.4654,5.459,5.459,30400.0
2005-10-28 13:30:00,8.61,8.62,8.61,8.61,40800.0,5.459,5.4654,5.459,5.459,40800.0
2005-10-28 13:40:00,8.61,8.61,8.59,8.6,36000.0,5.459,5.459,5.4463,5.4527,36000.0
2005-10-28 13:50:00,8.59,8.59,8.55,8.57,135200.0,5.4463,5.4463,5.421,5.4337,135200.0
2005-10-28 14:00:00,8.56,8.6,8.56,8.59,83200.0,5.4273,5.4527,5.4273,5.4463,83200.0
2005-10-28 14:10:00,8.59,8.6,8.59,8.59,41600.0,5.4463,5.4527,5.4463,5.4463,41600.0
2005-10-28 14:20:00,8.59,8.61,8.59,8.61,65600.0,5.4463,5.459,5.4463,5.459,65600.0
2005-10-28 14:30:00,8.61,8.61,8.59,8.59,112800.0,5.459,5.459,5.4463,5.4463,112800.0
2005-10-28 14:40:00,8.59,8.59,8.57,8.58,110400.0,5.4463,5.4463,5.4337,5.44,110400.0
2005-10-28 14:50:00,8.58,8.58,8.57,8.58,99200.0,5.44,5.44,5.4337,5.44,99200.0
2005-10-28 15:00:00,8.58,8.59,8.58,8.59,99200.0,5.44,5.4463,5.44,5.4463,99200.0
2005-10-28 15:10:00,8.58,8.59,8.57,8.58,82400.0,5.44,5.4463,5.4337,5.44,82400.0
2005-10-28 15:20:00,8.58,8.59,8.58,8.58,100800.0,5.44,5.4463,5.44,5.44,100800.0
2005-10-28 15:30:00,8.58,8.58,8.57,8.58,148800.0,5.44,5.44,5.4337,5.44,148800.0
2005-10-28 15:40:00,8.58,8.58,8.57,8.58,131200.0,5.44,5.44,5.4337,5.44,131200.0
2005-10-28 15:50:00,8.58,8.59,8.58,8.59,316000.0,5.44,5.4463,5.44,5.4463,316000.0
2005-10-31 09:30:00,8.6,8.65,8.56,8.62,110400.0,5.4527,5.4844,5.4273,5.4654,110400.0
2005-10-31 09:40:00,8.62,8.69,8.62,8.67,68800.0,5.4654,5.5097,5.4654,5.4971,68800.0
2005-10-31 09:50:00,8.67,8.76,8.67,8.76,188800.0,5.4971,5.5541,5.4971,5.5541,188800.0
2005-10-31 10:00:00,8.77,8.77,8.74,8.76,66400.0,5.5605,5.5605,5.5414,5.5541,66400.0
2005-10-31 10:10:00,8.76,8.8,8.72,8.78,256800.0,5.5541,5.5795,5.5288,5.5668,256800.0
2005-10-31 10:20:00,8.78,8.82,8.78,8.81,131200.0,5.5668,5.5922,5.5668,5.5858,131200.0
2005-10-31 10:30:00,8.81,8.82,8.79,8.79,149600.0,5.5858,5.5922,5.5731,5.5731,149600.0
2005-10-31 10:40:00,8.79,8.81,8.79,8.81,71200.0,5.5731,5.5858,5.5731,5.5858,71200.0
2005-10-31 10:50:00,8.81,8.81,8.8,8.8,34400.0,5.5858,5.5858,5.5795,5.5795,34400.0
2005-10-31 11:00:00,8.8,8.8,8.79,8.8,52000.0,5.5795,5.5795,5.5731,5.5795,52000.0
2005-10-31 11:10:00,8.79,8.8,8.77,8.78,146400.0,5.5731,5.5795,5.5605,5.5668,146400.0
2005-10-31 11:20:00,8.79,8.8,8.79,8.79,26400.0,5.5731,5.5795,5.5731,5.5731,26400.0
2005-10-31 11:30:00,8.79,8.8,8.77,8.77,33600.0,5.5731,5.5795,5.5605,5.5605,33600.0
2005-10-31 11:40:00,8.76,8.76,8.72,8.72,43200.0,5.5541,5.5541,5.5288,5.5288,43200.0
2005-10-31 11:50:00,8.73,8.73,8.71,8.72,20800.0,5.5351,5.5351,5.5224,5.5288,20800.0
2005-10-31 12:00:00,8.71,8.75,8.71,8.75,92800.0,5.5224,5.5478,5.5224,5.5478,92800.0
2005-10-31 12:10:00,8.76,8.76,8.72,8.73,48000.0,5.5541,5.5541,5.5288,5.5351,48000.0
2005-10-31 12:20:00,8.72,8.72,8.71,8.71,16800.0,5.5288,5.5288,5.5224,5.5224,16800.0
2005-10-31 12:30:00,8.71,8.72,8.71,8.72,70400.0,5.5224,5.5288,5.5224,5.5288,70400.0
2005-10-31 12:40:00,8.73,8.73,8.71,8.72,14400.0,5.5351,5.5351,5.5224,5.5288,14400.0
2005-10-31 12:50:00,8.72,8.74,8.72,8.74,31200.0,5.5288,5.5414,5.5288,5.5414,31200.0
2005-10-31 13:00:00,8.74,8.74,8.74,8.74,9600.0,5.5414,5.5414,5.5414,5.5414,9600.0
2005-10-31 13:10:00,8.74,8.78,8.74,8.76,37600.0,5.5414,5.5668,5.5414,5.5541,37600.0
2005-10-31 13:20:00,8.77,8.78,8.77,8.77,48800.0,5.5605,5.5668,5.5605,5.5605,48800.0
2005-10-31 13:30:00,8.77,8.78,8.76,8.76,30400.0,5.5605,5.5668,5.5541,5.5541,30400.0
2005-10-31 13:40:00,8.76,8.76,8.74,8.74,23200.0,5.5541,5.5541,5.5414,5.5414,23200.0
2005-10-31 13:50:00,8.75,8.77,8.75,8.76,25600.0,5.5478,5.5605,5.5478,5.5541,25600.0
2005-10-31 14:00:00,8.76,8.76,8.74,8.76,48000.0,5.5541,5.5541,5.5414,5.5541,48000.0
2005-10-31 14:10:00,8.76,8.77,8.76,8.76,16800.0,5.5541,5.5605,5.5541,5.5541,16800.0
2005-10-31 14:20:00,8.74,8.75,8.72,8.73,36800.0,5.5414,5.5478,5.5288,5.5351,36800.0
2005-10-31 14:30:00,8.75,8.76,8.74,8.75,89600.0,5.5478,5.5541,5.5414,5.5478,89600.0
2005-10-31 14:40:00,8.75,8.78,8.75,8.76,69600.0,5.5478,5.5668,5.5478,5.5541,69600.0
2005-10-31 14:50:00,8.75,8.78,8.75,8.78,35200.0,5.5478,5.5668,5.5478,5.5668,35200.0
2005-10-31 15:00:00,8.78,8.79,8.76,8.77,140800.0,5.5668,5.5731,5.5541,5.5605,140800.0
2005-10-31 15:10:00,8.77,8.78,8.76,8.76,147200.0,5.5605,5.5668,5.5541,5.5541,147200.0
2005-10-31 15:20:00,8.76,8.77,8.76,8.76,78400.0,5.5541,5.5605,5.5541,5.5541,78400.0
2005-10-31 15:30:00,8.76,8.77,8.76,8.76,76800.0,5.5541,5.5605,5.5541,5.5541,76800.0
2005-10-31 15:40:00,8.77,8.78,8.76,8.76,148800.0,5.5605,5.5668,5.5541,5.5541,148800.0
2005-10-31 15:50:00,8.77,8.78,8.76,8.76,249600.0,5.5605,5.5668,5.5541,5.5541,249600.0
2005-11-01 09:30:00,8.78,8.84,8.69,8.7,196000.0,5.5668,5.6048,5.5097,5.5161,196000.0
2005-11-01 09:40:00,8.7,8.7,8.67,8.68,63200.0,5.5161,5.5161,5.4971,5.5034,63200.0
2005-11-01 09:50:00,8.69,8.7,8.68,8.69,87200.0,5.5097,5.5161,5.5034,5.5097,87200.0
2005-11-01 10:00:00,8.69,8.76,8.69,8.76,120000.0,5.5097,5.5541,5.5097,5.5541,120000.0
2005-11-01 10:10:00,8.76,8.77,8.74,8.76,226400.0,5.5541,5.5605,5.5414,5.5541,226400.0
2005-11-01 10:20:00,8.76,8.78,8.73,8.77,117600.0,5.5541,5.5668,5.5351,5.5605,117600.0
2005-11-01 10:30:00,8.77,8.77,8.74,8.74,70400.0,5.5605,5.5605,5.5414,5.5414,70400.0
2005-11-01 10:40:00,8.74,8.78,8.74,8.77,40800.0,5.5414,5.5668,5.5414,5.5605,40800.0
2005-11-01 10:50:00,8.77,8.81,8.77,8.81,104000.0,5.5605,5.5858,5.5605,5.5858,104000.0
2005-11-01 11:00:00,8.8,8.8,8.79,8.8,52800.0,5.5795,5.5795,5.5731,5.5795,52800.0
2005-11-01 11:10:00,8.8,8.8,8.79,8.8,36000.0,5.5795,5.5795,5.5731,5.5795,36000.0
2005-11-01 11:20:00,8.8,8.8,8.78,8.78,31200.0,5.5795,5.5795,5.5668,5.5668,31200.0
2005-11-01 11:30:00,8.78,8.8,8.77,8.79,62400.0,5.5668,5.5795,5.5605,5.5731,62400.0
2005-11-01 11:40:00,8.79,8.82,8.78,8.8,91200.0,5.5731,5.5922,5.5668,5.5795,91200.0
2005-11-01 11:50:00,8.8,8.81,8.8,8.81,41600.0,5.5795,5.5858,5.5795,5.5858,41600.0
2005-11-01 12:00:00,8.82,8.84,8.82,8.83,57600.0,5.5922,5.6048,5.5922,5.5985,57600.0
2005-11-01 12:10:00,8.83,8.83,8.82,8.83,53600.0,5.5985,5.5985,5.5922,5.5985,53600.0
2005-11-01 12:20:00,8.83,8.84,8.83,8.84,84800.0,5.5985,5.6048,5.5985,5.6048,84800.0
2005-11-01 12:30:00,8.84,8.85,8.84,8.84,67200.0,5.6048,5.6112,5.6048,5.6048,67200.0
2005-11-01 12:40:00,8.84,8.84,8.83,8.83,72800.0,5.6048,5.6048,5.5985,5.5985,72800.0
2005-11-01 12:50:00,8.83,8.83,8.79,8.79,56800.0,5.5985,5.5985,5.5731,5.5731,56800.0
2005-11-01 13:00:00,8.79,8.8,8.76,8.77,68800.0,5.5731,5.5795,5.5541,5.5605,68800.0
2005-11-01 13:10:00,8.77,8.77,8.75,8.76,52000.0,5.5605,5.5605,5.5478,5.5541,52000.0
2005-11-01 13:20:00,8.76,8.77,8.76,8.77,22400.0,5.5541,5.5605,5.5541,5.5605,22400.0
2005-11-01 13:30:00,8.77,8.77,8.76,8.77,21600.0,5.5605,5.5605,5.5541,5.5605,21600.0
2005-11-01 13:40:00,8.78,8.78,8.77,8.77,31200.0,5.5668,5.5668,5.5605,5.5605,31200.0
2005-11-01 13:50:00,8.77,8.78,8.77,8.77,29600.0,5.5605,5.5668,5.5605,5.5605,29600.0
2005-11-01 14:00:00,8.77,8.78,8.77,8.78,21600.0,5.5605,5.5668,5.5605,5.5668,21600.0
2005-11-01 14:10:00,8.78,8.78,8.76,8.77,58400.0,5.5668,5.5668,5.5541,5.5605,58400.0
2005-11-01 14:20:00,8.77,8.78,8.75,8.76,152000.0,5.5605,5.5668,5.5478,5.5541,152000.0
2005-11-01 14:30:00,8.77,8.78,8.75,8.75,158400.0,5.5605,5.5668,5.5478,5.5478,158400.0
2005-11-01 14:40:00,8.75,8.77,8.75,8.76,116800.0,5.5478,5.5605,5.5478,5.5541,116800.0
2005-11-01 14:50:00,8.76,8.76,8.7,8.74,132800.0,5.5541,5.5541,5.5161,5.5414,132800.0
2005-11-01 15:00:00,8.74,8.77,8.73,8.74,77600.0,5.5414,5.5605,5.5351,5.5414,77600.0
2005-11-01 15:10:00,8.74,8.77,8.73,8.73,80000.0,5.5414,5.5605,5.5351,5.5351,80000.0
2005-11-01 15:20:00,8.74,8.78,8.74,8.78,88800.0,5.5414,5.5668,5.5414,5.5668,88800.0
2005-11-01 15:30:00,8.78,8.79,8.76,8.76,75200.0,5.5668,5.5731,5.5541,5.5541,75200.0
2005-11-01 15:40:00,8.76,8.77,8.76,8.76,93600.0,5.5541,5.5605,5.5541,5.5541,93600.0
2005-11-01 15:50:00,8.77,8.77,8.75,8.76,137600.0,5.5605,5.5605,5.5478,5.5541,137600.0
2005-11-02 09:30:00,8.78,8.88,8.78,8.85,136000.0,5.5668,5.6302,5.5668,5.6112,136000.0
2005-11-02 09:40:00,8.84,8.89,8.82,8.88,95200.0,5.6048,5.6366,5.5922,5.6302,95200.0
2005-11-02 09:50:00,8.86,8.86,8.81,8.81,44800.0,5.6175,5.6175,5.5858,5.5858,44800.0
2005-11-02 10:00:00,8.81,8.85,8.8,8.85,244000.0,5.5858,5.6112,5.5795,5.6112,244000.0
2005-11-02 10:10:00,8.85,8.85,8.81,8.81,98400.0,5.6112,5.6112,5.5858,5.5858,98400.0
2005-11-02 10:20:00,8.81,8.82,8.79,8.8,64800.0,5.5858,5.5922,5.5731,5.5795,64800.0
2005-11-02 10:30:00,8.8,8.84,8.79,8.81,132800.0,5.5795,5.6048,5.5731,5.5858,132800.0
2005-11-02 10:40:00,8.81,8.87,8.81,8.85,142400.0,5.5858,5.6239,5.5858,5.6112,142400.0
2005-11-02 10:50:00,8.85,8.88,8.85,8.88,96000.0,5.6112,5.6302,5.6112,5.6302,96000.0
2005-11-02 11:00:00,8.88,8.9,8.88,8.89,144800.0,5.6302,5.6429,5.6302,5.6366,144800.0
2005-11-02 11:10:00,8.89,8.92,8.88,8.92,141600.0,5.6366,5.6556,5.6302,5.6556,141600.0
2005-11-02 11:20:00,8.92,8.92,8.9,8.9,90400.0,5.6556,5.6556,5.6429,5.6429,90400.0
2005-11-02 11:30:00,8.9,8.92,8.9,8.92,59200.0,5.6429,5.6556,5.6429,5.6556,59200.0
2005-11-02 11:40:00,8.92,8.93,8.91,8.93,101600.0,5.6556,5.6619,5.6492,5.6619,101600.0
2005-11-02 11:50:00,8.93,8.93,8.88,8.88,116800.0,5.6619,5.6619,5.6302,5.6302,116800.0
2005-11-02 12:00:00,8.87,8.89,8.86,8.88,79200.0,5.6239,5.6366,5.6175,5.6302,79200.0
2005-11-02 12:10:00,8.88,8.88,8.87,8.87,40800.0,5.6302,5.6302,5.6239,5.6239,40800.0
2005-11-02 12:20:00,8.87,8.89,8.87,8.89,61600.0,5.6239,5.6366,5.6239,5.6366,61600.0
2005-11-02 12:30:00,8.89,8.91,8.89,8.91,64000.0,5.6366,5.6492,5.6366,5.6492,64000.0
2005-11-02 12:40:00,8.92,8.95,8.92,8.95,78400.0,5.6556,5.6746,5.6556,5.6746,78400.0
2005-11-02 12:50:00,8.95,8.99,8.95,8.98,261600.0,5.6746,5.7,5.6746,5.6936,261600.0
2005-11-02 13:00:00,8.98,8.99,8.97,8.99,119200.0,5.6936,5.7,5.6873,5.7,119200.0
2005-11-02 13:10:00,8.98,9.01,8.98,9.0,309600.0,5.6936,5.7126,5.6936,5.7063,309600.0
2005-11-02 13:20:00,9.0,9.03,9.0,9.02,156000.0,5.7063,5.7253,5.7063,5.719,156000.0
2005-11-02 13:30:00,9.02,9.05,9.01,9.01,189600.0,5.719,5.738,5.7126,5.7126,189600.0
2005-11-02 13:40:00,9.01,9.05,9.01,9.04,80800.0,5.7126,5.738,5.7126,5.7317,80800.0
2005-11-02 13:50:00,9.05,9.08,9.04,9.07,96800.0,5.738,5.757,5.7317,5.7507,96800.0
2005-11-02 14:00:00,9.07,9.09,9.07,9.07,152800.0,5.7507,5.7634,5.7507,5.7507,152800.0
2005-11-02 14:10:00,9.07,9.08,9.07,9.08,146400.0,5.7507,5.757,5.7507,5.757,146400.0
2005-11-02 14:20:00,9.08,9.14,9.08,9.12,280000.0,5.757,5.7951,5.757,5.7824,280000.0
2005-11-02 14:30:00,9.12,9.12,9.07,9.07,216000.0,5.7824,5.7824,5.7507,5.7507,216000.0
2005-11-02 14:40:00,9.08,9.08,9.05,9.06,168000.0,5.757,5.757,5.738,5.7443,168000.0
2005-11-02 14:50:00,9.06,9.06,9.01,9.04,153600.0,5.7443,5.7443,5.7126,5.7317,153600.0
2005-11-02 15:00:00,9.04,9.05,9.03,9.04,140000.0,5.7317,5.738,5.7253,5.7317,140000.0
2005-11-02 15:10:00,9.04,9.04,9.03,9.03,164000.0,5.7317,5.7317,5.7253,5.7253,164000.0
2005-11-02 15:20:00,9.03,9.04,9.01,9.02,512800.0,5.7253,5.7317,5.7126,5.719,512800.0
2005-11-02 15:30:00,9.02,9.03,9.0,9.0,522400.0,5.719,5.7253,5.7063,5.7063,522400.0
2005-11-02 15:40:00,9.0,9.01,9.0,9.0,361600.0,5.7063,5.7126,5.7063,5.7063,361600.0
2005-11-02 15:50:00,9.0,9.0,8.99,9.0,392000.0,5.7063,5.7063,5.7,5.7063,392000.0
2005-11-03 09:30:00,9.01,9.09,9.0,9.08,308000.0,5.7126,5.7634,5.7063,5.757,308000.0
2005-11-03 09:40:00,9.09,9.17,9.09,9.16,352800.0,5.7634,5.8141,5.7634,5.8077,352800.0
2005-11-03 09:50:00,9.16,9.21,9.15,9.21,450400.0,5.8077,5.8394,5.8014,5.8394,450400.0
2005-11-03 10:00:00,9.2,9.26,9.17,9.18,379200.0,5.8331,5.8711,5.8141,5.8204,379200.0
2005-11-03 10:10:00,9.18,9.22,9.17,9.21,215200.0,5.8204,5.8458,5.8141,5.8394,215200.0
2005-11-03 10:20:00,9.21,9.24,9.2,9.23,253600.0,5.8394,5.8585,5.8331,5.8521,253600.0
2005-11-03 10:30:00,9.23,9.27,9.22,9.25,316800.0,5.8521,5.8775,5.8458,5.8648,316800.0
2005-11-03 10:40:00,9.25,9.34,9.25,9.31,239200.0,5.8648,5.9219,5.8648,5.9028,239200.0
2005-11-03 10:50:00,9.31,9.31,9.27,9.27,172800.0,5.9028,5.9028,5.8775,5.8775,172800.0
2005-11-03 11:00:00,9.27,9.3,9.27,9.29,317600.0,5.8775,5.8965,5.8775,5.8902,317600.0
2005-11-03 11:10:00,9.29,9.31,9.28,9.29,182400.0,5.8902,5.9028,5.8838,5.8902,182400.0
2005-11-03 11:20:00,9.29,9.29,9.17,9.17,1244000.0,5.8902,5.8902,5.8141,5.8141,1244000.0
2005-11-03 11:30:00,9.17,9.2,9.17,9.19,661600.0,5.8141,5.8331,5.8141,5.8268,661600.0
2005-11-03 11:40:00,9.19,9.2,9.17,9.2,108800.0,5.8268,5.8331,5.8141,5.8331,108800.0
2005-11-03 11:50:00,9.2,9.21,9.18,9.2,463200.0,5.8331,5.8394,5.8204,5.8331,463200.0
2005-11-03 12:00:00,9.2,9.21,9.2,9.2,157600.0,5.8331,5.8394,5.8331,5.8331,157600.0
2005-11-03 12:10:00,9.21,9.21,9.2,9.21,272000.0,5.8394,5.8394,5.8331,5.8394,272000.0
2005-11-03 12:20:00,9.21,9.21,9.2,9.21,207200.0,5.8394,5.8394,5.8331,5.8394,207200.0
2005-11-03 12:30:00,9.21,9.21,9.2,9.21,145600.0,5.8394,5.8394,5.8331,5.8394,145600.0
2005-11-03 12:40:00,9.21,9.21,9.21,9.21,168000.0,5.8394,5.8394,5.8394,5.8394,168000.0
2005-11-03 12:50:00,9.21,9.21,9.2,9.2,244000.0,5.8394,5.8394,5.8331,5.8331,244000.0
2005-11-03 13:00:00,9.21,9.21,9.21,9.21,94400.0,5.8394,5.8394,5.8394,5.8394,94400.0
2005-11-03 13:10:00,9.21,9.21,9.19,9.2,171200.0,5.8394,5.8394,5.8268,5.8331,171200.0
2005-11-03 13:20:00,9.2,9.21,9.2,9.21,114400.0,5.8331,5.8394,5.8331,5.8394,114400.0
2005-11-03 13:30:00,9.21,9.21,9.21,9.21,65600.0,5.8394,5.8394,5.8394,5.8394,65600.0
2005-11-03 13:40:00,9.21,9.21,9.21,9.21,76000.0,5.8394,5.8394,5.8394,5.8394,76000.0
2005-11-03 13:50:00,9.21,9.21,9.21,9.21,178400.0,5.8394,5.8394,5.8394,5.8394,178400.0
2005-11-03 14:00:00,9.21,9.22,9.21,9.21,118400.0,5.8394,5.8458,5.8394,5.8394,118400.0
2005-11-03 14:10:00,9.21,9.21,9.21,9.21,88800.0,5.8394,5.8394,5.8394,5.8394,88800.0
2005-11-03 14:20:00,9.21,9.21,9.21,9.21,188800.0,5.8394,5.8394,5.8394,5.8394,188800.0
2005-11-03 14:30:00,9.21,9.22,9.21,9.21,167200.0,5.8394,5.8458,5.8394,5.8394,167200.0
2005-11-03 14:40:00,9.21,9.22,9.21,9.21,214400.0,5.8394,5.8458,5.8394,5.8394,214400.0
2005-11-03 14:50:00,9.21,9.21,9.21,9.21,139200.0,5.8394,5.8394,5.8394,5.8394,139200.0
2005-11-03 15:00:00,9.21,9.22,9.19,9.21,201600.0,5.8394,5.8458,5.8268,5.8394,201600.0
2005-11-03 15:10:00,9.21,9.22,9.19,9.2,251200.0,5.8394,5.8458,5.8268,5.8331,251200.0
2005-11-03 15:20:00,9.2,9.21,9.2,9.21,252000.0,5.8331,5.8394,5.8331,5.8394,252000.0
2005-11-03 15:30:00,9.21,9.22,9.21,9.21,284800.0,5.8394,5.8458,5.8394,5.8394,284800.0
2005-11-03 15:40:00,9.21,9.24,9.21,9.24,311200.0,5.8394,5.8585,5.8394,5.8585,311200.0
2005-11-03 15:50:00,9.24,9.28,9.24,9.28,1014400.0,5.8585,5.8838,5.8585,5.8838,1014400.0
2005-11-04 09:30:00,9.3,9.31,9.22,9.27,131200.0,5.8965,5.9028,5.8458,5.8775,131200.0
2005-11-04 09:40:00,9.27,9.27,9.21,9.25,292000.0,5.8775,5.8775,5.8394,5.8648,292000.0
2005-11-04 09:50:00,9.25,9.26,9.22,9.24,165600.0,5.8648,5.8711,5.8458,5.8585,165600.0
2005-11-04 10:00:00,9.24,9.25,9.22,9.25,175200.0,5.8585,5.8648,5.8458,5.8648,175200.0
2005-11-04 10:10:00,9.25,9.25,9.2,9.21,318400.0,5.8648,5.8648,5.8331,5.8394,318400.0
2005-11-04 10:20:00,9.21,9.21,9.18,9.19,252000.0,5.8394,5.8394,5.8204,5.8268,252000.0
2005-11-04 10:30:00,9.2,9.21,9.17,9.17,256800.0,5.8331,5.8394,5.8141,5.8141,256800.0
2005-11-04 10:40:00,9.17,9.17,9.14,9.14,206400.0,5.8141,5.8141,5.7951,5.7951,206400.0
2005-11-04 10:50:00,9.14,9.14,9.13,9.14,157600.0,5.7951,5.7951,5.7887,5.7951,157600.0
2005-11-04 11:00:00,9.13,9.15,9.12,9.12,119200.0,5.7887,5.8014,5.7824,5.7824,119200.0
2005-11-04 11:10:00,9.12,9.15,9.12,9.15,88000.0,5.7824,5.8014,5.7824,5.8014,88000.0
2005-11-04 11:20:00,9.15,9.16,9.14,9.16,107200.0,5.8014,5.8077,5.7951,5.8077,107200.0
2005-11-04 11:30:00,9.16,9.18,9.15,9.18,152000.0,5.8077,5.8204,5.8014,5.8204,152000.0
2005-11-04 11:40:00,9.18,9.2,9.16,9.19,72000.0,5.8204,5.8331,5.8077,5.8268,72000.0
2005-11-04 11:50:00,9.19,9.22,9.18,9.18,193600.0,5.8268,5.8458,5.8204,5.8204,193600.0
2005-11-04 12:00:00,9.18,9.2,9.17,9.17,109600.0,5.8204,5.8331,5.8141,5.8141,109600.0
2005-11-04 12:10:00,9.17,9.18,9.14,9.15,97600.0,5.8141,5.8204,5.7951,5.8014,97600.0
2005-11-04 12:20:00,9.15,9.18,9.15,9.17,105600.0,5.8014,5.8204,5.8014,5.8141,105600.0
2005-11-04 12:30:00,9.16,9.17,9.15,9.16,86400.0,5.8077,5.8141,5.8014,5.8077,86400.0
2005-11-04 12:40:00,9.17,9.17,9.16,9.16,16000.0,5.8141,5.8141,5.8077,5.8077,16000.0
2005-11-04 12:50:00,9.17,9.19,9.17,9.19,28000.0,5.8141,5.8268,5.8141,5.8268,28000.0
2005-11-04 13:00:00,9.19,9.2,9.19,9.19,27200.0,5.8268,5.8331,5.8268,5.8268,27200.0
2005-11-04 13:10:00,9.19,9.19,9.18,9.19,15200.0,5.8268,5.8268,5.8204,5.8268,15200.0
2005-11-04 13:20:00,9.19,9.21,9.18,9.2,33600.0,5.8268,5.8394,5.8204,5.8331,33600.0
2005-11-04 13:30:00,9.2,9.2,9.14,9.15,92000.0,5.8331,5.8331,5.7951,5.8014,92000.0
2005-11-04 13:40:00,9.15,9.16,9.14,9.15,66400.0,5.8014,5.8077,5.7951,5.8014,66400.0
2005-11-04 13:50:00,9.16,9.17,9.16,9.17,18400.0,5.8077,5.8141,5.8077,5.8141,18400.0
2005-11-04 14:00:00,9.17,9.18,9.16,9.18,36800.0,5.8141,5.8204,5.8077,5.8204,36800.0
2005-11-04 14:10:00,9.19,9.19,9.15,9.16,127200.0,5.8268,5.8268,5.8014,5.8077,127200.0
2005-11-04 14:20:00,9.15,9.16,9.15,9.15,73600.0,5.8014,5.8077,5.8014,5.8014,73600.0
2005-11-04 14:30:00,9.15,9.15,9.13,9.14,73600.0,5.8014,5.8014,5.7887,5.7951,73600.0
2005-11-04 14:40:00,9.14,9.14,9.11,9.11,172800.0,5.7951,5.7951,5.776,5.776,172800.0
2005-11-04 14:50:00,9.11,9.21,9.1,9.12,401600.0,5.776,5.8394,5.7697,5.7824,401600.0
2005-11-04 15:00:00,9.12,9.15,9.12,9.13,164800.0,5.7824,5.8014,5.7824,5.7887,164800.0
2005-11-04 15:10:00,9.13,9.15,9.13,9.13,169600.0,5.7887,5.8014,5.7887,5.7887,169600.0
2005-11-04 15:20:00,9.13,9.14,9.12,9.13,154400.0,5.7887,5.7951,5.7824,5.7887,154400.0
2005-11-04 15:30:00,9.12,9.13,9.12,9.12,334400.0,5.7824,5.7887,5.7824,5.7824,334400.0
2005-11-04 15:40:00,9.12,9.15,9.12,9.13,271200.0,5.7824,5.8014,5.7824,5.7887,271200.0
2005-11-04 15:50:00,9.13,9.15,9.12,9.14,460000.0,5.7887,5.8014,5.7824,5.7951,460000.0
2005-11-07 09:30:00,9.21,9.26,9.2,9.2,218400.0,5.8394,5.8711,5.8331,5.8331,218400.0
2005-11-07 09:40:00,9.2,9.22,9.2,9.2,400000.0,5.8331,5.8458,5.8331,5.8331,400000.0
2005-11-07 09:50:00,9.22,9.22,9.19,9.19,72800.0,5.8458,5.8458,5.8268,5.8268,72800.0
2005-11-07 10:00:00,9.19,9.2,9.18,9.2,392800.0,5.8268,5.8331,5.8204,5.8331,392800.0
2005-11-07 10:10:00,9.2,9.2,9.19,9.2,261600.0,5.8331,5.8331,5.8268,5.8331,261600.0
2005-11-07 10:20:00,9.19,9.2,9.19,9.2,56800.0,5.8268,5.8331,5.8268,5.8331,56800.0
2005-11-07 10:30:00,9.2,9.2,9.18,9.18,64800.0,5.8331,5.8331,5.8204,5.8204,64800.0
2005-11-07 10:40:00,9.18,9.2,9.18,9.2,145600.0,5.8204,5.8331,5.8204,5.8331,145600.0
2005-11-07 10:50:00,9.2,9.2,9.2,9.2,141600.0,5.8331,5.8331,5.8331,5.8331,141600.0
2005-11-07 11:00:00,9.2,9.2,9.18,9.18,49600.0,5.8331,5.8331,5.8204,5.8204,49600.0
2005-11-07 11:10:00,9.19,9.19,9.18,9.18,26400.0,5.8268,5.8268,5.8204,5.8204,26400.0
2005-11-07 11:20:00,9.18,9.2,9.18,9.2,106400.0,5.8204,5.8331,5.8204,5.8331,106400.0
2005-11-07 11:30:00,9.19,9.2,9.19,9.2,34400.0,5.8268,5.8331,5.8268,5.8331,34400.0
2005-11-07 11:40:00,9.2,9.22,9.2,9.21,45600.0,5.8331,5.8458,5.8331,5.8394,45600.0
2005-11-07 11:50:00,9.21,9.21,9.21,9.21,4000.0,5.8394,5.8394,5.8394,5.8394,4000.0
2005-11-07 12:00:00,9.21,9.21,9.2,9.2,33600.0,5.8394,5.8394,5.8331,5.8331,33600.0
2005-11-07 12:10:00,9.2,9.22,9.2,9.22,152000.0,5.8331,5.8458,5.8331,5.8458,152000.0
2005-11-07 12:20:00,9.22,9.23,9.21,9.22,183200.0,5.8458,5.8521,5.8394,5.8458,183200.0
2005-11-07 12:30:00,9.23,9.23,9.22,9.22,64000.0,5.8521,5.8521,5.8458,5.8458,64000.0
2005-11-07 12:40:00,9.22,9.24,9.22,9.23,124000.0,5.8458,5.8585,5.8458,5.8521,124000.0
2005-11-07 12:50:00,9.22,9.24,9.22,9.24,16000.0,5.8458,5.8585,5.8458,5.8585,16000.0
2005-11-07 13:00:00,9.24,9.24,9.22,9.23,15200.0,5.8585,5.8585,5.8458,5.8521,15200.0
2005-11-07 13:10:00,9.22,9.24,9.22,9.24,31200.0,5.8458,5.8585,5.8458,5.8585,31200.0
2005-11-07 13:20:00,9.24,9.24,9.22,9.24,184000.0,5.8585,5.8585,5.8458,5.8585,184000.0
2005-11-07 13:30:00,9.24,9.24,9.23,9.24,84800.0,5.8585,5.8585,5.8521,5.8585,84800.0
2005-11-07 13:40:00,9.24,9.25,9.24,9.25,66400.0,5.8585,5.8648,5.8585,5.8648,66400.0
2005-11-07 13:50:00,9.24,9.25,9.24,9.24,32000.0,5.8585,5.8648,5.8585,5.8585,32000.0
2005-11-07 14:00:00,9.24,9.25,9.23,9.24,67200.0,5.8585,5.8648,5.8521,5.8585,67200.0
2005-11-07 14:10:00,9.24,9.3,9.24,9.29,640800.0,5.8585,5.8965,5.8585,5.8902,640800.0
2005-11-07 14:20:00,9.29,9.34,9.29,9.33,482400.0,5.8902,5.9219,5.8902,5.9155,482400.0
2005-11-07 14:30:00,9.33,9.34,9.32,9.34,220800.0,5.9155,5.9219,5.9092,5.9219,220800.0
2005-11-07 14:40:00,9.34,9.4,9.34,9.38,536800.0,5.9219,5.9599,5.9219,5.9472,536800.0
2005-11-07 14:50:00,9.38,9.38,9.38,9.38,85600.0,5.9472,5.9472,5.9472,5.9472,85600.0
2005-11-07 15:00:00,9.38,9.39,9.38,9.38,149600.0,5.9472,5.9536,5.9472,5.9472,149600.0
2005-11-07 15:10:00,9.38,9.38,9.32,9.32,223200.0,5.9472,5.9472,5.9092,5.9092,223200.0
2005-11-07 15:20:00,9.32,9.32,9.3,9.31,199200.0,5.9092,5.9092,5.8965,5.9028,199200.0
2005-11-07 15:30:00,9.31,9.33,9.31,9.33,187200.0,5.9028,5.9155,5.9028,5.9155,187200.0
2005-11-07 15:40:00,9.33,9.34,9.32,9.34,239200.0,5.9155,5.9219,5.9092,5.9219,239200.0
2005-11-07 15:50:00,9.34,9.36,9.33,9.36,211200.0,5.9219,5.9345,5.9155,5.9345,211200.0
2005-11-08 09:30:00,9.38,9.4,9.36,9.36,414400.0,5.9472,5.9599,5.9345,5.9345,414400.0
2005-11-08 09:40:00,9.36,9.36,9.32,9.35,287200.0,5.9345,5.9345,5.9092,5.9282,287200.0
2005-11-08 09:50:00,9.35,9.36,9.34,9.35,74400.0,5.9282,5.9345,5.9219,5.9282,74400.0
2005-11-08 10:00:00,9.36,9.37,9.34,9.36,373600.0,5.9345,5.9409,5.9219,5.9345,373600.0
2005-11-08 10:10:00,9.36,9.37,9.35,9.35,296800.0,5.9345,5.9409,5.9282,5.9282,296800.0
2005-11-08 10:20:00,9.35,9.36,9.35,9.36,35200.0,5.9282,5.9345,5.9282,5.9345,35200.0
2005-11-08 10:30:00,9.36,9.36,9.35,9.36,400800.0,5.9345,5.9345,5.9282,5.9345,400800.0
2005-11-08 10:40:00,9.36,9.36,9.35,9.35,88800.0,5.9345,5.9345,5.9282,5.9282,88800.0
2005-11-08 10:50:00,9.35,9.35,9.34,9.35,143200.0,5.9282,5.9282,5.9219,5.9282,143200.0
2005-11-08 11:00:00,9.35,9.35,9.33,9.34,220000.0,5.9282,5.9282,5.9155,5.9219,220000.0
2005-11-08 11:10:00,9.34,9.34,9.3,9.31,479200.0,5.9219,5.9219,5.8965,5.9028,479200.0
2005-11-08 11:20:00,9.31,9.33,9.3,9.31,219200.0,5.9028,5.9155,5.8965,5.9028,219200.0
2005-11-08 11:30:00,9.32,9.32,9.3,9.3,164800.0,5.9092,5.9092,5.8965,5.8965,164800.0
2005-11-08 11:40:00,9.3,9.31,9.3,9.31,91200.0,5.8965,5.9028,5.8965,5.9028,91200.0
2005-11-08 11:50:00,9.31,9.33,9.31,9.33,172000.0,5.9028,5.9155,5.9028,5.9155,172000.0
2005-11-08 12:00:00,9.33,9.33,9.31,9.31,150400.0,5.9155,5.9155,5.9028,5.9028,150400.0
2005-11-08 12:10:00,9.31,9.31,9.31,9.31,48000.0,5.9028,5.9028,5.9028,5.9028,48000.0
2005-11-08 12:20:00,9.31,9.34,9.3,9.33,98400.0,5.9028,5.9219,5.8965,5.9155,98400.0
2005-11-08 12:30:00,9.33,9.33,9.33,9.33,26400.0,5.9155,5.9155,5.9155,5.9155,26400.0
2005-11-08 12:40:00,9.33,9.33,9.32,9.32,85600.0,5.9155,5.9155,5.9092,5.9092,85600.0
2005-11-08 12:50:00,9.32,9.32,9.31,9.32,142400.0,5.9092,5.9092,5.9028,5.9092,142400.0
2005-11-08 13:00:00,9.32,9.32,9.29,9.3,300800.0,5.9092,5.9092,5.8902,5.8965,300800.0
2005-11-08 13:10:00,9.3,9.31,9.28,9.29,428000.0,5.8965,5.9028,5.8838,5.8902,428000.0
2005-11-08 13:20:00,9.29,9.31,9.29,9.31,25600.0,5.8902,5.9028,5.8902,5.9028,25600.0
2005-11-08 13:30:00,9.31,9.31,9.31,9.31,75200.0,5.9028,5.9028,5.9028,5.9028,75200.0
2005-11-08 13:40:00,9.31,9.31,9.3,9.31,75200.0,5.9028,5.9028,5.8965,5.9028,75200.0
2005-11-08 13:50:00,9.3,9.31,9.29,9.3,120800.0,5.8965,5.9028,5.8902,5.8965,120800.0
2005-11-08 14:00:00,9.3,9.32,9.3,9.32,32000.0,5.8965,5.9092,5.8965,5.9092,32000.0
2005-11-08 14:10:00,9.32,9.33,9.31,9.32,52800.0,5.9092,5.9155,5.9028,5.9092,52800.0
2005-11-08 14:20:00,9.32,9.33,9.31,9.33,69600.0,5.9092,5.9155,5.9028,5.9155,69600.0
2005-11-08 14:30:00,9.33,9.33,9.31,9.32,124800.0,5.9155,5.9155,5.9028,5.9092,124800.0
2005-11-08 14:40:00,9.32,9.32,9.31,9.31,73600.0,5.9092,5.9092,5.9028,5.9028,73600.0
2005-11-08 14:50:00,9.31,9.31,9.31,9.31,29600.0,5.9028,5.9028,5.9028,5.9028,29600.0
2005-11-08 15:00:00,9.31,9.32,9.31,9.32,484800.0,5.9028,5.9092,5.9028,5.9092,484800.0
2005-11-08 15:10:00,9.32,9.34,9.31,9.34,66400.0,5.9092,5.9219,5.9028,5.9219,66400.0
2005-11-08 15:20:00,9.34,9.34,9.33,9.33,61600.0,5.9219,5.9219,5.9155,5.9155,61600.0
2005-11-08 15:30:00,9.33,9.33,9.32,9.32,233600.0,5.9155,5.9155,5.9092,5.9092,233600.0
2005-11-08 15:40:00,9.32,9.32,9.31,9.31,133600.0,5.9092,5.9092,5.9028,5.9028,133600.0
2005-11-08 15:50:00,9.31,9.32,9.31,9.32,276800.0,5.9028,5.9092,5.9028,5.9092,276800.0
2005-11-09 09:30:00,9.27,9.38,9.27,9.37,212000.0,5.8775,5.9472,5.8775,5.9409,212000.0
2005-11-09 09:40:00,9.38,9.38,9.3,9.33,230400.0,5.9472,5.9472,5.8965,5.9155,230400.0
2005-11-09 09:50:00,9.33,9.33,9.26,9.29,183200.0,5.9155,5.9155,5.8711,5.8902,183200.0
2005-11-09 10:00:00,9.29,9.3,9.26,9.29,208800.0,5.8902,5.8965,5.8711,5.8902,208800.0
2005-11-09 10:10:00,9.3,9.32,9.29,9.32,48800.0,5.8965,5.9092,5.8902,5.9092,48800.0
2005-11-09 10:20:00,9.32,9.36,9.32,9.36,36000.0,5.9092,5.9345,5.9092,5.9345,36000.0
2005-11-09 10:30:00,9.36,9.4,9.35,9.38,159200.0,5.9345,5.9599,5.9282,5.9472,159200.0
2005-11-09 10:40:00,9.37,9.42,9.37,9.41,268800.0,5.9409,5.9726,5.9409,5.9662,268800.0
2005-11-09 10:50:00,9.41,9.41,9.39,9.41,244000.0,5.9662,5.9662,5.9536,5.9662,244000.0
2005-11-09 11:00:00,9.4,9.43,9.4,9.43,379200.0,5.9599,5.9789,5.9599,5.9789,379200.0
2005-11-09 11:10:00,9.43,9.55,9.43,9.55,809600.0,5.9789,6.055,5.9789,6.055,809600.0
2005-11-09 11:20:00,9.55,9.61,9.53,9.57,904000.0,6.055,6.0931,6.0423,6.0677,904000.0
2005-11-09 11:30:00,9.57,9.65,9.57,9.63,1211200.0,6.0677,6.1184,6.0677,6.1057,1211200.0
2005-11-09 11:40:00,9.63,9.74,9.62,9.66,821600.0,6.1057,6.1755,6.0994,6.1248,821600.0
2005-11-09 11:50:00,9.66,9.69,9.61,9.62,257600.0,6.1248,6.1438,6.0931,6.0994,257600.0
2005-11-09 12:00:00,9.63,9.68,9.63,9.66,530400.0,6.1057,6.1374,6.1057,6.1248,530400.0
2005-11-09 12:10:00,9.66,9.67,9.63,9.66,776000.0,6.1248,6.1311,6.1057,6.1248,776000.0
2005-11-09 12:20:00,9.66,9.72,9.66,9.72,796000.0,6.1248,6.1628,6.1248,6.1628,796000.0
2005-11-09 12:30:00,9.71,9.71,9.67,9.69,467200.0,6.1565,6.1565,6.1311,6.1438,467200.0
2005-11-09 12:40:00,9.68,9.69,9.66,9.68,125600.0,6.1374,6.1438,6.1248,6.1374,125600.0
2005-11-09 12:50:00,9.68,9.7,9.66,9.68,280800.0,6.1374,6.1501,6.1248,6.1374,280800.0
2005-11-09 13:00:00,9.67,9.7,9.67,9.67,437600.0,6.1311,6.1501,6.1311,6.1311,437600.0
2005-11-09 13:10:00,9.67,9.7,9.67,9.68,206400.0,6.1311,6.1501,6.1311,6.1374,206400.0
2005-11-09 13:20:00,9.69,9.69,9.62,9.62,92000.0,6.1438,6.1438,6.0994,6.0994,92000.0
2005-11-09 13:30:00,9.62,9.63,9.59,9.6,196000.0,6.0994,6.1057,6.0804,6.0867,196000.0
2005-11-09 13:40:00,9.59,9.61,9.59,9.59,160800.0,6.0804,6.0931,6.0804,6.0804,160800.0
2005-11-09 13:50:00,9.59,9.61,9.54,9.55,266400.0,6.0804,6.0931,6.0487,6.055,266400.0
2005-11-09 14:00:00,9.54,9.58,9.53,9.57,881600.0,6.0487,6.074,6.0423,6.0677,881600.0
2005-11-09 14:10:00,9.56,9.58,9.54,9.57,138400.0,6.0614,6.074,6.0487,6.0677,138400.0
2005-11-09 14:20:00,9.57,9.63,9.57,9.62,552000.0,6.0677,6.1057,6.0677,6.0994,552000.0
2005-11-09 14:30:00,9.61,9.64,9.6,9.63,228000.0,6.0931,6.1121,6.0867,6.1057,228000.0
2005-11-09 14:40:00,9.63,9.63,9.62,9.62,489600.0,6.1057,6.1057,6.0994,6.0994,489600.0
2005-11-09 14:50:00,9.62,9.63,9.6,9.61,1087200.0,6.0994,6.1057,6.0867,6.0931,1087200.0
2005-11-09 15:00:00,9.61,9.65,9.61,9.63,704000.0,6.0931,6.1184,6.0931,6.1057,704000.0
2005-11-09 15:10:00,9.63,9.66,9.63,9.63,480800.0,6.1057,6.1248,6.1057,6.1057,480800.0
2005-11-09 15:20:00,9.63,9.63,9.55,9.57,378400.0,6.1057,6.1057,6.055,6.0677,378400.0
2005-11-09 15:30:00,9.57,9.58,9.52,9.54,350400.0,6.0677,6.074,6.036,6.0487,350400.0
2005-11-09 15:40:00,9.54,9.55,9.51,9.53,400000.0,6.0487,6.055,6.0297,6.0423,400000.0
2005-11-09 15:50:00,9.53,9.6,9.53,9.6,698400.0,6.0423,6.0867,6.0423,6.0867,698400.0
2005-11-10 09:30:00,9.63,9.9,9.59,9.78,1456800.0,6.1057,6.2769,6.0804,6.2008,1456800.0
2005-11-10 09:40:00,9.79,9.8,9.67,9.72,966400.0,6.2072,6.2135,6.1311,6.1628,966400.0
2005-11-10 09:50:00,9.72,9.77,9.67,9.68,431200.0,6.1628,6.1945,6.1311,6.1374,431200.0
2005-11-10 10:00:00,9.68,9.7,9.65,9.68,300800.0,6.1374,6.1501,6.1184,6.1374,300800.0
2005-11-10 10:10:00,9.68,9.71,9.67,9.7,331200.0,6.1374,6.1565,6.1311,6.1501,331200.0
2005-11-10 10:20:00,9.7,9.71,9.68,9.68,268000.0,6.1501,6.1565,6.1374,6.1374,268000.0
2005-11-10 10:30:00,9.69,9.71,9.69,9.69,151200.0,6.1438,6.1565,6.1438,6.1438,151200.0
2005-11-10 10:40:00,9.69,9.69,9.63,9.63,178400.0,6.1438,6.1438,6.1057,6.1057,178400.0
2005-11-10 10:50:00,9.63,9.68,9.63,9.68,450400.0,6.1057,6.1374,6.1057,6.1374,450400.0
2005-11-10 11:00:00,9.68,9.74,9.68,9.73,388800.0,6.1374,6.1755,6.1374,6.1691,388800.0
2005-11-10 11:10:00,9.73,9.74,9.73,9.74,160000.0,6.1691,6.1755,6.1691,6.1755,160000.0
2005-11-10 11:20:00,9.74,9.76,9.74,9.76,136000.0,6.1755,6.1882,6.1755,6.1882,136000.0
2005-11-10 11:30:00,9.75,9.77,9.75,9.75,156000.0,6.1818,6.1945,6.1818,6.1818,156000.0
2005-11-10 11:40:00,9.75,9.76,9.75,9.76,126400.0,6.1818,6.1882,6.1818,6.1882,126400.0
2005-11-10 11:50:00,9.76,9.8,9.76,9.8,288000.0,6.1882,6.2135,6.1882,6.2135,288000.0
2005-11-10 12:00:00,9.8,9.82,9.8,9.81,119200.0,6.2135,6.2262,6.2135,6.2199,119200.0
2005-11-10 12:10:00,9.81,9.81,9.77,9.77,262400.0,6.2199,6.2199,6.1945,6.1945,262400.0
2005-11-10 12:20:00,9.77,9.79,9.76,9.78,228000.0,6.1945,6.2072,6.1882,6.2008,228000.0
2005-11-10 12:30:00,9.79,9.79,9.72,9.74,183200.0,6.2072,6.2072,6.1628,6.1755,183200.0
2005-11-10 12:40:00,9.74,9.76,9.74,9.74,247200.0,6.1755,6.1882,6.1755,6.1755,247200.0
2005-11-10 12:50:00,9.74,9.75,9.72,9.75,71200.0,6.1755,6.1818,6.1628,6.1818,71200.0
2005-11-10 13:00:00,9.75,9.79,9.74,9.77,104000.0,6.1818,6.2072,6.1755,6.1945,104000.0
2005-11-10 13:10:00,9.77,9.81,9.77,9.8,141600.0,6.1945,6.2199,6.1945,6.2135,141600.0
2005-11-10 13:20:00,9.8,9.83,9.8,9.82,51200.0,6.2135,6.2325,6.2135,6.2262,51200.0
2005-11-10 13:30:00,9.82,9.83,9.78,9.79,182400.0,6.2262,6.2325,6.2008,6.2072,182400.0
2005-11-10 13:40:00,9.79,9.84,9.78,9.83,273600.0,6.2072,6.2389,6.2008,6.2325,273600.0
2005-11-10 13:50:00,9.83,9.9,9.83,9.89,283200.0,6.2325,6.2769,6.2325,6.2706,283200.0
2005-11-10 14:00:00,9.89,9.9,9.89,9.9,132000.0,6.2706,6.2769,6.2706,6.2769,132000.0
2005-11-10 14:10:00,9.9,9.95,9.9,9.95,313600.0,6.2769,6.3086,6.2769,6.3086,313600.0
2005-11-10 14:20:00,9.95,9.98,9.94,9.96,419200.0,6.3086,6.3276,6.3023,6.315,419200.0
2005-11-10 14:30:00,9.96,9.97,9.94,9.95,460000.0,6.315,6.3213,6.3023,6.3086,460000.0
2005-11-10 14:40:00,9.95,9.95,9.88,9.91,842400.0,6.3086,6.3086,6.2642,6.2833,842400.0
2005-11-10 14:50:00,9.91,9.97,9.91,9.96,212000.0,6.2833,6.3213,6.2833,6.315,212000.0
2005-11-10 15:00:00,9.96,9.98,9.92,9.95,587200.0,6.315,6.3276,6.2896,6.3086,587200.0
2005-11-10 15:10:00,9.94,9.99,9.94,9.98,737600.0,6.3023,6.334,6.3023,6.3276,737600.0
2005-11-10 15:20:00,9.98,9.98,9.91,9.91,824800.0,6.3276,6.3276,6.2833,6.2833,824800.0
2005-11-10 15:30:00,9.92,9.93,9.9,9.91,462400.0,6.2896,6.2959,6.2769,6.2833,462400.0
2005-11-10 15:40:00,9.91,9.94,9.89,9.91,495200.0,6.2833,6.3023,6.2706,6.2833,495200.0
2005-11-10 15:50:00,9.91,9.94,9.9,9.94,668000.0,6.2833,6.3023,6.2769,6.3023,668000.0
2005-11-11 09:30:00,9.97,9.97,9.87,9.88,188000.0,6.3213,6.3213,6.2579,6.2642,188000.0
2005-11-11 09:40:00,9.87,9.88,9.83,9.87,128000.0,6.2579,6.2642,6.2325,6.2579,128000.0
2005-11-11 09:50:00,9.89,9.91,9.87,9.87,126400.0,6.2706,6.2833,6.2579,6.2579,126400.0
2005-11-11 10:00:00,9.86,9.86,9.8,9.81,194400.0,6.2516,6.2516,6.2135,6.2199,194400.0
2005-11-11 10:10:00,9.81,9.81,9.8,9.8,98400.0,6.2199,6.2199,6.2135,6.2135,98400.0
2005-11-11 10:20:00,9.8,9.82,9.8,9.81,60800.0,6.2135,6.2262,6.2135,6.2199,60800.0
2005-11-11 10:30:00,9.81,9.82,9.79,9.79,132000.0,6.2199,6.2262,6.2072,6.2072,132000.0
2005-11-11 10:40:00,9.79,9.79,9.76,9.79,140000.0,6.2072,6.2072,6.1882,6.2072,140000.0
2005-11-11 10:50:00,9.79,9.81,9.77,9.81,92800.0,6.2072,6.2199,6.1945,6.2199,92800.0
2005-11-11 11:00:00,9.81,9.82,9.79,9.8,175200.0,6.2199,6.2262,6.2072,6.2135,175200.0
2005-11-11 11:10:00,9.8,9.84,9.79,9.81,138400.0,6.2135,6.2389,6.2072,6.2199,138400.0
2005-11-11 11:20:00,9.81,9.81,9.79,9.81,89600.0,6.2199,6.2199,6.2072,6.2199,89600.0
2005-11-11 11:30:00,9.81,9.82,9.8,9.81,79200.0,6.2199,6.2262,6.2135,6.2199,79200.0
2005-11-11 11:40:00,9.8,9.84,9.8,9.82,327200.0,6.2135,6.2389,6.2135,6.2262,327200.0
2005-11-11 11:50:00,9.82,9.82,9.81,9.81,292000.0,6.2262,6.2262,6.2199,6.2199,292000.0
2005-11-11 12:00:00,9.81,9.82,9.81,9.82,53600.0,6.2199,6.2262,6.2199,6.2262,53600.0
2005-11-11 12:10:00,9.82,9.83,9.81,9.81,165600.0,6.2262,6.2325,6.2199,6.2199,165600.0
2005-11-11 12:20:00,9.81,9.81,9.79,9.79,80000.0,6.2199,6.2199,6.2072,6.2072,80000.0
2005-11-11 12:30:00,9.79,9.8,9.79,9.79,41600.0,6.2072,6.2135,6.2072,6.2072,41600.0
2005-11-11 12:40:00,9.79,9.8,9.79,9.8,251200.0,6.2072,6.2135,6.2072,6.2135,251200.0
2005-11-11 12:50:00,9.79,9.82,9.79,9.81,236000.0,6.2072,6.2262,6.2072,6.2199,236000.0
2005-11-11 13:00:00,9.81,9.82,9.81,9.81,119200.0,6.2199,6.2262,6.2199,6.2199,119200.0
2005-11-11 13:10:00,9.81,9.83,9.81,9.81,112000.0,6.2199,6.2325,6.2199,6.2199,112000.0
2005-11-11 13:20:00,9.81,9.82,9.81,9.81,114400.0,6.2199,6.2262,6.2199,6.2199,114400.0
2005-11-11 13:30:00,9.82,9.82,9.81,9.81,40000.0,6.2262,6.2262,6.2199,6.2199,40000.0
2005-11-11 13:40:00,9.82,9.85,9.82,9.85,84800.0,6.2262,6.2452,6.2262,6.2452,84800.0
2005-11-11 13:50:00,9.85,9.88,9.84,9.88,103200.0,6.2452,6.2642,6.2389,6.2642,103200.0
2005-11-11 14:00:00,9.88,9.89,9.86,9.86,126400.0,6.2642,6.2706,6.2516,6.2516,126400.0
2005-11-11 14:10:00,9.86,9.86,9.85,9.85,96000.0,6.2516,6.2516,6.2452,6.2452,96000.0
2005-11-11 14:20:00,9.85,9.85,9.82,9.83,132000.0,6.2452,6.2452,6.2262,6.2325,132000.0
2005-11-11 14:30:00,9.83,9.85,9.82,9.85,85600.0,6.2325,6.2452,6.2262,6.2452,85600.0
2005-11-11 14:40:00,9.85,9.86,9.83,9.86,176800.0,6.2452,6.2516,6.2325,6.2516,176800.0
2005-11-11 14:50:00,9.86,9.86,9.83,9.84,118400.0,6.2516,6.2516,6.2325,6.2389,118400.0
2005-11-11 15:00:00,9.84,9.85,9.84,9.84,156800.0,6.2389,6.2452,6.2389,6.2389,156800.0
2005-11-11 15:10:00,9.84,9.85,9.84,9.84,237600.0,6.2389,6.2452,6.2389,6.2389,237600.0
2005-11-11 15:20:00,9.85,9.85,9.83,9.84,122400.0,6.2452,6.2452,6.2325,6.2389,122400.0
2005-11-11 15:30:00,9.84,9.85,9.83,9.85,120000.0,6.2389,6.2452,6.2325,6.2452,120000.0
2005-11-11 15:40:00,9.85,9.85,9.84,9.84,102400.0,6.2452,6.2452,6.2389,6.2389,102400.0
2005-11-11 15:50:00,9.84,9.85,9.84,9.85,246400.0,6.2389,6.2452,6.2389,6.2452,246400.0
2005-11-14 09:30:00,4.95,4.98,4.91,4.98,648800.0,3.1385,3.1575,3.1131,3.1575,648800.0
2005-11-14 09:40:00,4.98,4.99,4.94,4.99,807200.0,3.1575,3.1638,3.1321,3.1638,807200.0
2005-11-14 09:50:00,4.99,5.03,4.99,5.0,318400.0,3.1638,3.1892,3.1638,3.1702,318400.0
2005-11-14 10:00:00,4.99,4.99,4.92,4.94,215200.0,3.1638,3.1638,3.1194,3.1321,215200.0
2005-11-14 10:10:00,4.94,4.96,4.94,4.95,163200.0,3.1321,3.1448,3.1321,3.1385,163200.0
2005-11-14 10:20:00,4.95,4.95,4.91,4.92,333600.0,3.1385,3.1385,3.1131,3.1194,333600.0
2005-11-14 10:30:00,4.92,4.94,4.92,4.93,240000.0,3.1194,3.1321,3.1194,3.1258,240000.0
2005-11-14 10:40:00,4.93,4.94,4.92,4.94,41600.0,3.1258,3.1321,3.1194,3.1321,41600.0
2005-11-14 10:50:00,4.94,4.94,4.92,4.92,178400.0,3.1321,3.1321,3.1194,3.1194,178400.0
2005-11-14 11:00:00,4.93,4.94,4.92,4.94,129600.0,3.1258,3.1321,3.1194,3.1321,129600.0
2005-11-14 11:10:00,4.93,4.95,4.93,4.94,144000.0,3.1258,3.1385,3.1258,3.1321,144000.0
2005-11-14 11:20:00,4.94,4.94,4.92,4.93,99200.0,3.1321,3.1321,3.1194,3.1258,99200.0
2005-11-14 11:30:00,4.93,4.96,4.92,4.95,244000.0,3.1258,3.1448,3.1194,3.1385,244000.0
2005-11-14 11:40:00,4.96,4.96,4.95,4.96,33600.0,3.1448,3.1448,3.1385,3.1448,33600.0
2005-11-14 11:50:00,4.96,4.97,4.96,4.97,97600.0,3.1448,3.1511,3.1448,3.1511,97600.0
2005-11-14 12:00:00,4.97,4.97,4.96,4.97,155200.0,3.1511,3.1511,3.1448,3.1511,155200.0
2005-11-14 12:10:00,4.97,4.98,4.97,4.97,128000.0,3.1511,3.1575,3.1511,3.1511,128000.0
2005-11-14 12:20:00,4.97,4.98,4.97,4.97,66400.0,3.1511,3.1575,3.1511,3.1511,66400.0
2005-11-14 12:30:00,4.96,4.97,4.96,4.97,115200.0,3.1448,3.1511,3.1448,3.1511,115200.0
2005-11-14 12:40:00,4.97,4.97,4.97,4.97,268800.0,3.1511,3.1511,3.1511,3.1511,268800.0
2005-11-14 12:50:00,4.97,4.98,4.95,4.96,120000.0,3.1511,3.1575,3.1385,3.1448,120000.0
2005-11-14 13:00:00,4.96,4.97,4.96,4.97,100800.0,3.1448,3.1511,3.1448,3.1511,100800.0
2005-11-14 13:10:00,4.96,4.97,4.96,4.96,92000.0,3.1448,3.1511,3.1448,3.1448,92000.0
2005-11-14 13:20:00,4.96,4.97,4.96,4.96,194400.0,3.1448,3.1511,3.1448,3.1448,194400.0
2005-11-14 13:30:00,4.96,4.96,4.96,4.96,115200.0,3.1448,3.1448,3.1448,3.1448,115200.0
2005-11-14 13:40:00,4.96,4.96,4.96,4.96,829600.0,3.1448,3.1448,3.1448,3.1448,829600.0
2005-11-14 13:50:00,4.96,4.97,4.96,4.96,323200.0,3.1448,3.1511,3.1448,3.1448,323200.0
2005-11-14 14:00:00,4.97,4.97,4.96,4.96,70400.0,3.1511,3.1511,3.1448,3.1448,70400.0
2005-11-14 14:10:00,4.97,4.97,4.96,4.96,83200.0,3.1511,3.1511,3.1448,3.1448,83200.0
2005-11-14 14:20:00,4.96,4.97,4.96,4.97,67200.0,3.1448,3.1511,3.1448,3.1511,67200.0
2005-11-14 14:30:00,4.97,4.97,4.96,4.97,180800.0,3.1511,3.1511,3.1448,3.1511,180800.0
2005-11-14 14:40:00,4.96,4.97,4.96,4.96,52000.0,3.1448,3.1511,3.1448,3.1448,52000.0
2005-11-14 14:50:00,4.96,4.97,4.96,4.96,340000.0,3.1448,3.1511,3.1448,3.1448,340000.0
2005-11-14 15:00:00,4.96,4.97,4.96,4.97,184000.0,3.1448,3.1511,3.1448,3.1511,184000.0
2005-11-14 15:10:00,4.97,4.97,4.95,4.96,414400.0,3.1511,3.1511,3.1385,3.1448,414400.0
2005-11-14 15:20:00,4.96,4.96,4.95,4.95,621600.0,3.1448,3.1448,3.1385,3.1385,621600.0
2005-11-14 15:30:00,4.95,4.96,4.95,4.95,316000.0,3.1385,3.1448,3.1385,3.1385,316000.0
2005-11-14 15:40:00,4.95,4.95,4.94,4.94,613600.0,3.1385,3.1385,3.1321,3.1321,613600.0
2005-11-14 15:50:00,4.94,4.96,4.94,4.95,689600.0,3.1321,3.1448,3.1321,3.1385,689600.0
2005-11-15 09:30:00,4.98,5.0,4.89,4.91,747200.0,3.1575,3.1702,3.1004,3.1131,747200.0
2005-11-15 09:40:00,4.91,4.91,4.87,4.9,408800.0,3.1131,3.1131,3.0877,3.1068,408800.0
2005-11-15 09:50:00,4.89,4.9,4.88,4.89,154400.0,3.1004,3.1068,3.0941,3.1004,154400.0
2005-11-15 10:00:00,4.89,4.91,4.89,4.9,306400.0,3.1004,3.1131,3.1004,3.1068,306400.0
2005-11-15 10:10:00,4.9,4.9,4.88,4.9,99200.0,3.1068,3.1068,3.0941,3.1068,99200.0
2005-11-15 10:20:00,4.9,4.92,4.89,4.91,100800.0,3.1068,3.1194,3.1004,3.1131,100800.0
2005-11-15 10:30:00,4.91,4.91,4.89,4.89,199200.0,3.1131,3.1131,3.1004,3.1004,199200.0
2005-11-15 10:40:00,4.89,4.9,4.88,4.89,140000.0,3.1004,3.1068,3.0941,3.1004,140000.0
2005-11-15 10:50:00,4.89,4.92,4.89,4.92,145600.0,3.1004,3.1194,3.1004,3.1194,145600.0
2005-11-15 11:00:00,4.92,4.93,4.92,4.92,335200.0,3.1194,3.1258,3.1194,3.1194,335200.0
2005-11-15 11:10:00,4.92,4.92,4.91,4.91,150400.0,3.1194,3.1194,3.1131,3.1131,150400.0
2005-11-15 11:20:00,4.91,4.92,4.91,4.92,118400.0,3.1131,3.1194,3.1131,3.1194,118400.0
2005-11-15 11:30:00,4.92,4.92,4.89,4.89,141600.0,3.1194,3.1194,3.1004,3.1004,141600.0
2005-11-15 11:40:00,4.89,4.9,4.89,4.9,72800.0,3.1004,3.1068,3.1004,3.1068,72800.0
2005-11-15 11:50:00,4.91,4.93,4.91,4.93,155200.0,3.1131,3.1258,3.1131,3.1258,155200.0
2005-11-15 12:00:00,4.93,4.93,4.91,4.91,199200.0,3.1258,3.1258,3.1131,3.1131,199200.0
2005-11-15 12:10:00,4.91,4.94,4.91,4.94,408000.0,3.1131,3.1321,3.1131,3.1321,408000.0
2005-11-15 12:20:00,4.94,4.94,4.93,4.93,60800.0,3.1321,3.1321,3.1258,3.1258,60800.0
2005-11-15 12:30:00,4.93,4.93,4.93,4.93,61600.0,3.1258,3.1258,3.1258,3.1258,61600.0
2005-11-15 12:40:00,4.93,4.93,4.92,4.93,81600.0,3.1258,3.1258,3.1194,3.1258,81600.0
2005-11-15 12:50:00,4.93,4.93,4.92,4.93,92800.0,3.1258,3.1258,3.1194,3.1258,92800.0
2005-11-15 13:00:00,4.93,4.94,4.93,4.93,82400.0,3.1258,3.1321,3.1258,3.1258,82400.0
2005-11-15 13:10:00,4.93,4.93,4.92,4.92,124000.0,3.1258,3.1258,3.1194,3.1194,124000.0
2005-11-15 13:20:00,4.92,4.92,4.9,4.9,96800.0,3.1194,3.1194,3.1068,3.1068,96800.0
2005-11-15 13:30:00,4.9,4.91,4.9,4.9,79200.0,3.1068,3.1131,3.1068,3.1068,79200.0
2005-11-15 13:40:00,4.9,4.9,4.89,4.89,94400.0,3.1068,3.1068,3.1004,3.1004,94400.0
2005-11-15 13:50:00,4.89,4.89,4.88,4.88,119200.0,3.1004,3.1004,3.0941,3.0941,119200.0
2005-11-15 14:00:00,4.88,4.89,4.87,4.88,180000.0,3.0941,3.1004,3.0877,3.0941,180000.0
2005-11-15 14:10:00,4.87,4.89,4.86,4.87,236800.0,3.0877,3.1004,3.0814,3.0877,236800.0
2005-11-15 14:20:00,4.87,4.88,4.87,4.88,148800.0,3.0877,3.0941,3.0877,3.0941,148800.0
2005-11-15 14:30:00,4.88,4.88,4.87,4.88,213600.0,3.0941,3.0941,3.0877,3.0941,213600.0
2005-11-15 14:40:00,4.88,4.88,4.87,4.88,203200.0,3.0941,3.0941,3.0877,3.0941,203200.0
2005-11-15 14:50:00,4.88,4.88,4.86,4.86,203200.0,3.0941,3.0941,3.0814,3.0814,203200.0
2005-11-15 15:00:00,4.86,4.87,4.85,4.87,369600.0,3.0814,3.0877,3.0751,3.0877,369600.0
2005-11-15 15:10:00,4.87,4.88,4.87,4.88,157600.0,3.0877,3.0941,3.0877,3.0941,157600.0
2005-11-15 15:20:00,4.88,4.88,4.87,4.88,288000.0,3.0941,3.0941,3.0877,3.0941,288000.0
2005-11-15 15:30:00,4.88,4.89,4.88,4.88,432000.0,3.0941,3.1004,3.0941,3.0941,432000.0
2005-11-15 15:40:00,4.88,4.89,4.88,4.89,493600.0,3.0941,3.1004,3.0941,3.1004,493600.0
2005-11-15 15:50:00,4.89,4.89,4.88,4.89,1234400.0,3.1004,3.1004,3.0941,3.1004,1234400.0
2005-11-16 09:30:00,4.88,4.92,4.86,4.9,222400.0,3.0941,3.1194,3.0814,3.1068,222400.0
2005-11-16 09:40:00,4.9,4.92,4.9,4.92,69600.0,3.1068,3.1194,3.1068,3.1194,69600.0
2005-11-16 09:50:00,4.92,4.93,4.89,4.91,133600.0,3.1194,3.1258,3.1004,3.1131,133600.0
2005-11-16 10:00:00,4.91,4.92,4.91,4.92,223200.0,3.1131,3.1194,3.1131,3.1194,223200.0
2005-11-16 10:10:00,4.92,4.93,4.91,4.93,208000.0,3.1194,3.1258,3.1131,3.1258,208000.0
2005-11-16 10:20:00,4.93,4.93,4.9,4.9,74400.0,3.1258,3.1258,3.1068,3.1068,74400.0
2005-11-16 10:30:00,4.9,4.92,4.89,4.9,163200.0,3.1068,3.1194,3.1004,3.1068,163200.0
2005-11-16 10:40:00,4.91,4.91,4.9,4.9,96000.0,3.1131,3.1131,3.1068,3.1068,96000.0
2005-11-16 10:50:00,4.9,4.93,4.9,4.93,60000.0,3.1068,3.1258,3.1068,3.1258,60000.0
2005-11-16 11:00:00,4.93,4.93,4.92,4.92,123200.0,3.1258,3.1258,3.1194,3.1194,123200.0
2005-11-16 11:10:00,4.92,4.93,4.92,4.93,111200.0,3.1194,3.1258,3.1194,3.1258,111200.0
2005-11-16 11:20:00,4.93,4.95,4.93,4.95,154400.0,3.1258,3.1385,3.1258,3.1385,154400.0
2005-11-16 11:30:00,4.95,4.95,4.94,4.94,145600.0,3.1385,3.1385,3.1321,3.1321,145600.0
2005-11-16 11:40:00,4.95,4.96,4.93,4.96,150400.0,3.1385,3.1448,3.1258,3.1448,150400.0
2005-11-16 11:50:00,4.96,4.96,4.95,4.95,66400.0,3.1448,3.1448,3.1385,3.1385,66400.0
2005-11-16 12:00:00,4.95,4.96,4.95,4.96,61600.0,3.1385,3.1448,3.1385,3.1448,61600.0
2005-11-16 12:10:00,4.96,4.97,4.96,4.97,68000.0,3.1448,3.1511,3.1448,3.1511,68000.0
2005-11-16 12:20:00,4.97,4.97,4.96,4.97,116800.0,3.1511,3.1511,3.1448,3.1511,116800.0
2005-11-16 12:30:00,4.97,4.97,4.96,4.97,75200.0,3.1511,3.1511,3.1448,3.1511,75200.0
2005-11-16 12:40:00,4.97,4.97,4.96,4.96,76800.0,3.1511,3.1511,3.1448,3.1448,76800.0
2005-11-16 12:50:00,4.96,4.96,4.94,4.94,104800.0,3.1448,3.1448,3.1321,3.1321,104800.0
2005-11-16 13:00:00,4.94,4.95,4.94,4.94,88000.0,3.1321,3.1385,3.1321,3.1321,88000.0
2005-11-16 13:10:00,4.94,4.94,4.93,4.93,83200.0,3.1321,3.1321,3.1258,3.1258,83200.0
2005-11-16 13:20:00,4.93,4.94,4.93,4.94,69600.0,3.1258,3.1321,3.1258,3.1321,69600.0
2005-11-16 13:30:00,4.94,4.94,4.93,4.93,52800.0,3.1321,3.1321,3.1258,3.1258,52800.0
2005-11-16 13:40:00,4.93,4.93,4.93,4.93,51200.0,3.1258,3.1258,3.1258,3.1258,51200.0
2005-11-16 13:50:00,4.93,4.93,4.92,4.92,36800.0,3.1258,3.1258,3.1194,3.1194,36800.0
2005-11-16 14:00:00,4.92,4.93,4.92,4.93,44000.0,3.1194,3.1258,3.1194,3.1258,44000.0
2005-11-16 14:10:00,4.93,4.93,4.93,4.93,72000.0,3.1258,3.1258,3.1258,3.1258,72000.0
2005-11-16 14:20:00,4.93,4.94,4.93,4.94,49600.0,3.1258,3.1321,3.1258,3.1321,49600.0
2005-11-16 14:30:00,4.94,4.94,4.93,4.93,78400.0,3.1321,3.1321,3.1258,3.1258,78400.0
2005-11-16 14:40:00,4.94,4.94,4.93,4.94,156800.0,3.1321,3.1321,3.1258,3.1321,156800.0
2005-11-16 14:50:00,4.94,4.94,4.93,4.94,172800.0,3.1321,3.1321,3.1258,3.1321,172800.0
2005-11-16 15:00:00,4.94,4.94,4.92,4.93,416800.0,3.1321,3.1321,3.1194,3.1258,416800.0
2005-11-16 15:10:00,4.93,4.93,4.92,4.93,117600.0,3.1258,3.1258,3.1194,3.1258,117600.0
2005-11-16 15:20:00,4.93,4.93,4.93,4.93,126400.0,3.1258,3.1258,3.1258,3.1258,126400.0
2005-11-16 15:30:00,4.93,4.93,4.92,4.92,200000.0,3.1258,3.1258,3.1194,3.1194,200000.0
2005-11-16 15:40:00,4.92,4.93,4.92,4.92,214400.0,3.1194,3.1258,3.1194,3.1194,214400.0
2005-11-16 15:50:00,4.92,4.93,4.91,4.92,606400.0,3.1194,3.1258,3.1131,3.1194,606400.0
2005-11-17 09:30:00,4.96,4.96,4.91,4.93,241600.0,3.1448,3.1448,3.1131,3.1258,241600.0
2005-11-17 09:40:00,4.92,4.95,4.91,4.94,141600.0,3.1194,3.1385,3.1131,3.1321,141600.0
2005-11-17 09:50:00,4.94,4.94,4.92,4.94,137600.0,3.1321,3.1321,3.1194,3.1321,137600.0
2005-11-17 10:00:00,4.94,4.94,4.92,4.94,171200.0,3.1321,3.1321,3.1194,3.1321,171200.0
2005-11-17 10:10:00,4.94,4.98,4.94,4.96,581600.0,3.1321,3.1575,3.1321,3.1448,581600.0
2005-11-17 10:20:00,4.96,4.97,4.95,4.96,793600.0,3.1448,3.1511,3.1385,3.1448,793600.0
2005-11-17 10:30:00,4.96,4.99,4.96,4.97,645600.0,3.1448,3.1638,3.1448,3.1511,645600.0
2005-11-17 10:40:00,4.97,4.97,4.96,4.96,93600.0,3.1511,3.1511,3.1448,3.1448,93600.0
2005-11-17 10:50:00,4.97,4.97,4.96,4.97,186400.0,3.1511,3.1511,3.1448,3.1511,186400.0
2005-11-17 11:00:00,4.97,4.97,4.96,4.97,211200.0,3.1511,3.1511,3.1448,3.1511,211200.0
2005-11-17 11:10:00,4.97,4.97,4.96,4.96,169600.0,3.1511,3.1511,3.1448,3.1448,169600.0
2005-11-17 11:20:00,4.96,4.96,4.96,4.96,84000.0,3.1448,3.1448,3.1448,3.1448,84000.0
2005-11-17 11:30:00,4.96,4.97,4.96,4.96,303200.0,3.1448,3.1511,3.1448,3.1448,303200.0
2005-11-17 11:40:00,4.96,4.96,4.96,4.96,288000.0,3.1448,3.1448,3.1448,3.1448,288000.0
2005-11-17 11:50:00,4.96,4.96,4.96,4.96,235200.0,3.1448,3.1448,3.1448,3.1448,235200.0
2005-11-17 12:00:00,4.96,4.96,4.95,4.95,207200.0,3.1448,3.1448,3.1385,3.1385,207200.0
2005-11-17 12:10:00,4.96,4.96,4.95,4.96,221600.0,3.1448,3.1448,3.1385,3.1448,221600.0
2005-11-17 12:20:00,4.96,4.97,4.96,4.97,252000.0,3.1448,3.1511,3.1448,3.1511,252000.0
2005-11-17 12:30:00,4.97,4.99,4.96,4.98,514400.0,3.1511,3.1638,3.1448,3.1575,514400.0
2005-11-17 12:40:00,4.98,5.0,4.98,5.0,704000.0,3.1575,3.1702,3.1575,3.1702,704000.0
2005-11-17 12:50:00,4.99,5.01,4.99,5.0,676800.0,3.1638,3.1765,3.1638,3.1702,676800.0
2005-11-17 13:00:00,5.0,5.0,5.0,5.0,338400.0,3.1702,3.1702,3.1702,3.1702,338400.0
2005-11-17 13:10:00,5.0,5.0,5.0,5.0,1123200.0,3.1702,3.1702,3.1702,3.1702,1123200.0
2005-11-17 13:20:00,5.0,5.02,5.0,5.02,660000.0,3.1702,3.1828,3.1702,3.1828,660000.0
2005-11-17 13:30:00,5.02,5.02,5.01,5.02,622400.0,3.1828,3.1828,3.1765,3.1828,622400.0
2005-11-17 13:40:00,5.02,5.03,5.01,5.01,160800.0,3.1828,3.1892,3.1765,3.1765,160800.0
2005-11-17 13:50:00,5.01,5.02,5.01,5.01,121600.0,3.1765,3.1828,3.1765,3.1765,121600.0
2005-11-17 14:00:00,5.01,5.01,5.0,5.0,152800.0,3.1765,3.1765,3.1702,3.1702,152800.0
2005-11-17 14:10:00,5.0,5.0,4.99,5.0,120800.0,3.1702,3.1702,3.1638,3.1702,120800.0
2005-11-17 14:20:00,5.0,5.0,4.99,5.0,498400.0,3.1702,3.1702,3.1638,3.1702,498400.0
2005-11-17 14:30:00,4.99,5.01,4.99,5.0,176000.0,3.1638,3.1765,3.1638,3.1702,176000.0
2005-11-17 14:40:00,5.0,5.01,5.0,5.0,100000.0,3.1702,3.1765,3.1702,3.1702,100000.0
2005-11-17 14:50:00,5.0,5.0,5.0,5.0,127200.0,3.1702,3.1702,3.1702,3.1702,127200.0
2005-11-17 15:00:00,5.0,5.02,5.0,5.01,412000.0,3.1702,3.1828,3.1702,3.1765,412000.0
2005-11-17 15:10:00,5.01,5.02,5.01,5.02,340000.0,3.1765,3.1828,3.1765,3.1828,340000.0
2005-11-17 15:20:00,5.02,5.02,5.01,5.01,992800.0,3.1828,3.1828,3.1765,3.1765,992800.0
2005-11-17 15:30:00,5.01,5.03,5.01,5.03,1740800.0,3.1765,3.1892,3.1765,3.1892,1740800.0
2005-11-17 15:40:00,5.03,5.07,5.03,5.06,1780800.0,3.1892,3.2145,3.1892,3.2082,1780800.0
2005-11-17 15:50:00,5.05,5.08,5.05,5.08,3802400.0,3.2019,3.2209,3.2019,3.2209,3802400.0
2005-11-18 09:30:00,5.13,5.2,5.08,5.16,3124800.0,3.2526,3.297,3.2209,3.2716,3124800.0
2005-11-18 09:40:00,5.16,5.17,5.15,5.15,510400.0,3.2716,3.2779,3.2653,3.2653,510400.0
2005-11-18 09:50:00,5.15,5.16,5.13,5.13,254400.0,3.2653,3.2716,3.2526,3.2526,254400.0
2005-11-18 10:00:00,5.13,5.17,5.13,5.16,355200.0,3.2526,3.2779,3.2526,3.2716,355200.0
2005-11-18 10:10:00,5.16,5.19,5.16,5.18,351200.0,3.2716,3.2906,3.2716,3.2843,351200.0
2005-11-18 10:20:00,5.19,5.19,5.18,5.18,150400.0,3.2906,3.2906,3.2843,3.2843,150400.0
2005-11-18 10:30:00,5.18,5.18,5.17,5.17,157600.0,3.2843,3.2843,3.2779,3.2779,157600.0
2005-11-18 10:40:00,5.18,5.18,5.17,5.18,503200.0,3.2843,3.2843,3.2779,3.2843,503200.0
2005-11-18 10:50:00,5.18,5.19,5.18,5.18,280000.0,3.2843,3.2906,3.2843,3.2843,280000.0
2005-11-18 11:00:00,5.19,5.19,5.18,5.18,298400.0,3.2906,3.2906,3.2843,3.2843,298400.0
2005-11-18 11:10:00,5.18,5.2,5.18,5.19,800000.0,3.2843,3.297,3.2843,3.2906,800000.0
2005-11-18 11:20:00,5.19,5.19,5.18,5.18,905600.0,3.2906,3.2906,3.2843,3.2843,905600.0
2005-11-18 11:30:00,5.18,5.18,5.17,5.17,223200.0,3.2843,3.2843,3.2779,3.2779,223200.0
2005-11-18 11:40:00,5.17,5.18,5.17,5.17,154400.0,3.2779,3.2843,3.2779,3.2779,154400.0
2005-11-18 11:50:00,5.17,5.17,5.17,5.17,391200.0,3.2779,3.2779,3.2779,3.2779,391200.0
2005-11-18 12:00:00,5.17,5.17,5.17,5.17,112800.0,3.2779,3.2779,3.2779,3.2779,112800.0
2005-11-18 12:10:00,5.17,5.17,5.16,5.17,212000.0,3.2779,3.2779,3.2716,3.2779,212000.0
2005-11-18 12:20:00,5.17,5.17,5.16,5.16,209600.0,3.2779,3.2779,3.2716,3.2716,209600.0
2005-11-18 12:30:00,5.16,5.17,5.14,5.14,199200.0,3.2716,3.2779,3.2589,3.2589,199200.0
2005-11-18 12:40:00,5.14,5.15,5.14,5.14,135200.0,3.2589,3.2653,3.2589,3.2589,135200.0
2005-11-18 12:50:00,5.14,5.14,5.14,5.14,170400.0,3.2589,3.2589,3.2589,3.2589,170400.0
2005-11-18 13:00:00,5.14,5.15,5.14,5.14,55200.0,3.2589,3.2653,3.2589,3.2589,55200.0
2005-11-18 13:10:00,5.14,5.16,5.14,5.15,102400.0,3.2589,3.2716,3.2589,3.2653,102400.0
2005-11-18 13:20:00,5.15,5.15,5.14,5.14,588000.0,3.2653,3.2653,3.2589,3.2589,588000.0
2005-11-18 13:30:00,5.14,5.15,5.14,5.14,155200.0,3.2589,3.2653,3.2589,3.2589,155200.0
2005-11-18 13:40:00,5.14,5.14,5.14,5.14,128800.0,3.2589,3.2589,3.2589,3.2589,128800.0
2005-11-18 13:50:00,5.14,5.15,5.14,5.15,118400.0,3.2589,3.2653,3.2589,3.2653,118400.0
2005-11-18 14:00:00,5.15,5.18,5.15,5.17,247200.0,3.2653,3.2843,3.2653,3.2779,247200.0
2005-11-18 14:10:00,5.17,5.17,5.16,5.16,172000.0,3.2779,3.2779,3.2716,3.2716,172000.0
2005-11-18 14:20:00,5.16,5.16,5.15,5.15,124000.0,3.2716,3.2716,3.2653,3.2653,124000.0
2005-11-18 14:30:00,5.15,5.16,5.15,5.16,306400.0,3.2653,3.2716,3.2653,3.2716,306400.0
2005-11-18 14:40:00,5.16,5.16,5.14,5.15,178400.0,3.2716,3.2716,3.2589,3.2653,178400.0
2005-11-18 14:50:00,5.15,5.15,5.15,5.15,76000.0,3.2653,3.2653,3.2653,3.2653,76000.0
2005-11-18 15:00:00,5.15,5.15,5.14,5.15,112800.0,3.2653,3.2653,3.2589,3.2653,112800.0
2005-11-18 15:10:00,5.15,5.15,5.14,5.15,290400.0,3.2653,3.2653,3.2589,3.2653,290400.0
2005-11-18 15:20:00,5.15,5.16,5.12,5.14,376000.0,3.2653,3.2716,3.2462,3.2589,376000.0
2005-11-18 15:30:00,5.14,5.15,5.13,5.13,324800.0,3.2589,3.2653,3.2526,3.2526,324800.0
2005-11-18 15:40:00,5.14,5.15,5.13,5.14,471200.0,3.2589,3.2653,3.2526,3.2589,471200.0
2005-11-18 15:50:00,5.14,5.15,5.14,5.15,692000.0,3.2589,3.2653,3.2589,3.2653,692000.0
2005-11-21 09:30:00,5.16,5.24,5.16,5.18,604800.0,3.2716,3.3223,3.2716,3.2843,604800.0
2005-11-21 09:40:00,5.18,5.2,5.15,5.16,300800.0,3.2843,3.297,3.2653,3.2716,300800.0
2005-11-21 09:50:00,5.16,5.16,5.12,5.13,195200.0,3.2716,3.2716,3.2462,3.2526,195200.0
2005-11-21 10:00:00,5.12,5.12,5.09,5.1,417600.0,3.2462,3.2462,3.2272,3.2336,417600.0
2005-11-21 10:10:00,5.1,5.12,5.1,5.1,440000.0,3.2336,3.2462,3.2336,3.2336,440000.0
2005-11-21 10:20:00,5.1,5.12,5.1,5.12,248800.0,3.2336,3.2462,3.2336,3.2462,248800.0
2005-11-21 10:30:00,5.12,5.16,5.12,5.16,421600.0,3.2462,3.2716,3.2462,3.2716,421600.0
2005-11-21 10:40:00,5.16,5.16,5.15,5.16,174400.0,3.2716,3.2716,3.2653,3.2716,174400.0
2005-11-21 10:50:00,5.16,5.16,5.07,5.12,412800.0,3.2716,3.2716,3.2145,3.2462,412800.0
2005-11-21 11:00:00,5.12,5.13,5.12,5.12,91200.0,3.2462,3.2526,3.2462,3.2462,91200.0
2005-11-21 11:10:00,5.12,5.12,5.11,5.11,133600.0,3.2462,3.2462,3.2399,3.2399,133600.0
2005-11-21 11:20:00,5.11,5.12,5.11,5.12,100800.0,3.2399,3.2462,3.2399,3.2462,100800.0
2005-11-21 11:30:00,5.12,5.12,5.1,5.1,187200.0,3.2462,3.2462,3.2336,3.2336,187200.0
2005-11-21 11:40:00,5.1,5.11,5.1,5.11,92000.0,3.2336,3.2399,3.2336,3.2399,92000.0
2005-11-21 11:50:00,5.11,5.11,5.1,5.11,60800.0,3.2399,3.2399,3.2336,3.2399,60800.0
2005-11-21 12:00:00,5.11,5.11,5.11,5.11,87200.0,3.2399,3.2399,3.2399,3.2399,87200.0
2005-11-21 12:10:00,5.11,5.11,5.11,5.11,133600.0,3.2399,3.2399,3.2399,3.2399,133600.0
2005-11-21 12:20:00,5.11,5.13,5.11,5.11,117600.0,3.2399,3.2526,3.2399,3.2399,117600.0
2005-11-21 12:30:00,5.11,5.12,5.11,5.11,83200.0,3.2399,3.2462,3.2399,3.2399,83200.0
2005-11-21 12:40:00,5.11,5.11,5.11,5.11,108000.0,3.2399,3.2399,3.2399,3.2399,108000.0
2005-11-21 12:50:00,5.11,5.12,5.11,5.11,68800.0,3.2399,3.2462,3.2399,3.2399,68800.0
2005-11-21 13:00:00,5.11,5.11,5.11,5.11,94400.0,3.2399,3.2399,3.2399,3.2399,94400.0
2005-11-21 13:10:00,5.11,5.11,5.11,5.11,60000.0,3.2399,3.2399,3.2399,3.2399,60000.0
2005-11-21 13:20:00,5.11,5.11,5.11,5.11,68000.0,3.2399,3.2399,3.2399,3.2399,68000.0
2005-11-21 13:30:00,5.11,5.12,5.11,5.12,138400.0,3.2399,3.2462,3.2399,3.2462,138400.0
2005-11-21 13:40:00,5.12,5.12,5.12,5.12,80800.0,3.2462,3.2462,3.2462,3.2462,80800.0
2005-11-21 13:50:00,5.12,5.13,5.12,5.13,105600.0,3.2462,3.2526,3.2462,3.2526,105600.0
2005-11-21 14:00:00,5.13,5.13,5.12,5.13,152000.0,3.2526,3.2526,3.2462,3.2526,152000.0
2005-11-21 14:10:00,5.12,5.13,5.12,5.13,169600.0,3.2462,3.2526,3.2462,3.2526,169600.0
2005-11-21 14:20:00,5.13,5.15,5.13,5.15,78400.0,3.2526,3.2653,3.2526,3.2653,78400.0
2005-11-21 14:30:00,5.15,5.15,5.14,5.14,144800.0,3.2653,3.2653,3.2589,3.2589,144800.0
2005-11-21 14:40:00,5.14,5.15,5.13,5.13,168000.0,3.2589,3.2653,3.2526,3.2526,168000.0
2005-11-21 14:50:00,5.13,5.14,5.13,5.13,90400.0,3.2526,3.2589,3.2526,3.2526,90400.0
2005-11-21 15:00:00,5.13,5.15,5.13,5.15,77600.0,3.2526,3.2653,3.2526,3.2653,77600.0
2005-11-21 15:10:00,5.15,5.16,5.14,5.14,176800.0,3.2653,3.2716,3.2589,3.2589,176800.0
2005-11-21 15:20:00,5.14,5.14,5.14,5.14,202400.0,3.2589,3.2589,3.2589,3.2589,202400.0
2005-11-21 15:30:00,5.14,5.15,5.14,5.15,217600.0,3.2589,3.2653,3.2589,3.2653,217600.0
2005-11-21 15:40:00,5.15,5.16,5.15,5.16,152000.0,3.2653,3.2716,3.2653,3.2716,152000.0
2005-11-21 15:50:00,5.16,5.17,5.15,5.16,484000.0,3.2716,3.2779,3.2653,3.2716,484000.0
2005-11-22 09:30:00,5.15,5.17,5.13,5.14,232800.0,3.2653,3.2779,3.2526,3.2589,232800.0
2005-11-22 09:40:00,5.14,5.14,5.12,5.12,93600.0,3.2589,3.2589,3.2462,3.2462,93600.0
2005-11-22 09:50:00,5.12,5.14,5.11,5.11,187200.0,3.2462,3.2589,3.2399,3.2399,187200.0
2005-11-22 10:00:00,5.11,5.13,5.11,5.12,119200.0,3.2399,3.2526,3.2399,3.2462,119200.0
2005-11-22 10:10:00,5.12,5.13,5.12,5.13,124800.0,3.2462,3.2526,3.2462,3.2526,124800.0
2005-11-22 10:20:00,5.13,5.14,5.12,5.13,278400.0,3.2526,3.2589,3.2462,3.2526,278400.0
2005-11-22 10:30:00,5.13,5.14,5.13,5.13,186400.0,3.2526,3.2589,3.2526,3.2526,186400.0
2005-11-22 10:40:00,5.13,5.13,5.12,5.12,179200.0,3.2526,3.2526,3.2462,3.2462,179200.0
2005-11-22 10:50:00,5.13,5.13,5.11,5.12,209600.0,3.2526,3.2526,3.2399,3.2462,209600.0
2005-11-22 11:00:00,5.11,5.13,5.11,5.12,244800.0,3.2399,3.2526,3.2399,3.2462,244800.0
2005-11-22 11:10:00,5.12,5.14,5.12,5.13,201600.0,3.2462,3.2589,3.2462,3.2526,201600.0
2005-11-22 11:20:00,5.13,5.14,5.13,5.14,125600.0,3.2526,3.2589,3.2526,3.2589,125600.0
2005-11-22 11:30:00,5.14,5.15,5.14,5.15,184000.0,3.2589,3.2653,3.2589,3.2653,184000.0
2005-11-22 11:40:00,5.15,5.15,5.14,5.14,123200.0,3.2653,3.2653,3.2589,3.2589,123200.0
2005-11-22 11:50:00,5.14,5.14,5.11,5.12,436000.0,3.2589,3.2589,3.2399,3.2462,436000.0
2005-11-22 12:00:00,5.12,5.13,5.12,5.13,160000.0,3.2462,3.2526,3.2462,3.2526,160000.0
2005-11-22 12:10:00,5.13,5.13,5.12,5.12,268800.0,3.2526,3.2526,3.2462,3.2462,268800.0
2005-11-22 12:20:00,5.12,5.13,5.12,5.13,102400.0,3.2462,3.2526,3.2462,3.2526,102400.0
2005-11-22 12:30:00,5.12,5.13,5.12,5.13,145600.0,3.2462,3.2526,3.2462,3.2526,145600.0
2005-11-22 12:40:00,5.12,5.13,5.12,5.13,65600.0,3.2462,3.2526,3.2462,3.2526,65600.0
2005-11-22 12:50:00,5.13,5.13,5.13,5.13,83200.0,3.2526,3.2526,3.2526,3.2526,83200.0
2005-11-22 13:00:00,5.13,5.14,5.13,5.13,183200.0,3.2526,3.2589,3.2526,3.2526,183200.0
2005-11-22 13:10:00,5.14,5.14,5.13,5.13,60000.0,3.2589,3.2589,3.2526,3.2526,60000.0
2005-11-22 13:20:00,5.14,5.14,5.13,5.14,89600.0,3.2589,3.2589,3.2526,3.2589,89600.0
2005-11-22 13:30:00,5.14,5.14,5.13,5.14,126400.0,3.2589,3.2589,3.2526,3.2589,126400.0
2005-11-22 13:40:00,5.14,5.14,5.14,5.14,64000.0,3.2589,3.2589,3.2589,3.2589,64000.0
2005-11-22 13:50:00,5.14,5.15,5.14,5.14,132800.0,3.2589,3.2653,3.2589,3.2589,132800.0
2005-11-22 14:00:00,5.14,5.19,5.14,5.19,332000.0,3.2589,3.2906,3.2589,3.2906,332000.0
2005-11-22 14:10:00,5.18,5.19,5.16,5.18,363200.0,3.2843,3.2906,3.2716,3.2843,363200.0
2005-11-22 14:20:00,5.18,5.19,5.18,5.18,188800.0,3.2843,3.2906,3.2843,3.2843,188800.0
2005-11-22 14:30:00,5.18,5.19,5.18,5.18,177600.0,3.2843,3.2906,3.2843,3.2843,177600.0
2005-11-22 14:40:00,5.18,5.19,5.18,5.19,255200.0,3.2843,3.2906,3.2843,3.2906,255200.0
2005-11-22 14:50:00,5.19,5.19,5.18,5.19,248000.0,3.2906,3.2906,3.2843,3.2906,248000.0
2005-11-22 15:00:00,5.19,5.2,5.19,5.19,248800.0,3.2906,3.297,3.2906,3.2906,248800.0
2005-11-22 15:10:00,5.19,5.21,5.19,5.2,579200.0,3.2906,3.3033,3.2906,3.297,579200.0
2005-11-22 15:20:00,5.2,5.22,5.2,5.21,503200.0,3.297,3.3097,3.297,3.3033,503200.0
2005-11-22 15:30:00,5.21,5.21,5.21,5.21,390400.0,3.3033,3.3033,3.3033,3.3033,390400.0
2005-11-22 15:40:00,5.21,5.22,5.21,5.21,629600.0,3.3033,3.3097,3.3033,3.3033,629600.0
2005-11-22 15:50:00,5.21,5.22,5.2,5.21,1096800.0,3.3033,3.3097,3.297,3.3033,1096800.0
2005-11-23 09:30:00,5.2,5.24,5.2,5.22,167200.0,3.297,3.3223,3.297,3.3097,167200.0
2005-11-23 09:40:00,5.22,5.22,5.2,5.21,152800.0,3.3097,3.3097,3.297,3.3033,152800.0
2005-11-23 09:50:00,5.21,5.21,5.2,5.2,167200.0,3.3033,3.3033,3.297,3.297,167200.0
2005-11-23 10:00:00,5.21,5.21,5.2,5.2,248800.0,3.3033,3.3033,3.297,3.297,248800.0
2005-11-23 10:10:00,5.21,5.22,5.2,5.21,359200.0,3.3033,3.3097,3.297,3.3033,359200.0
2005-11-23 10:20:00,5.21,5.21,5.21,5.21,218400.0,3.3033,3.3033,3.3033,3.3033,218400.0
2005-11-23 10:30:00,5.21,5.21,5.21,5.21,140000.0,3.3033,3.3033,3.3033,3.3033,140000.0
2005-11-23 10:40:00,5.21,5.22,5.21,5.21,85600.0,3.3033,3.3097,3.3033,3.3033,85600.0
2005-11-23 10:50:00,5.21,5.21,5.21,5.21,130400.0,3.3033,3.3033,3.3033,3.3033,130400.0
2005-11-23 11:00:00,5.21,5.21,5.21,5.21,160800.0,3.3033,3.3033,3.3033,3.3033,160800.0
2005-11-23 11:10:00,5.21,5.21,5.21,5.21,124800.0,3.3033,3.3033,3.3033,3.3033,124800.0
2005-11-23 11:20:00,5.21,5.21,5.2,5.21,180800.0,3.3033,3.3033,3.297,3.3033,180800.0
2005-11-23 11:30:00,5.21,5.21,5.2,5.2,312800.0,3.3033,3.3033,3.297,3.297,312800.0
2005-11-23 11:40:00,5.2,5.21,5.2,5.2,86400.0,3.297,3.3033,3.297,3.297,86400.0
2005-11-23 11:50:00,5.2,5.2,5.2,5.2,206400.0,3.297,3.297,3.297,3.297,206400.0
2005-11-23 12:00:00,5.2,5.21,5.2,5.2,176800.0,3.297,3.3033,3.297,3.297,176800.0
2005-11-23 12:10:00,5.2,5.2,5.19,5.2,111200.0,3.297,3.297,3.2906,3.297,111200.0
2005-11-23 12:20:00,5.2,5.2,5.2,5.2,86400.0,3.297,3.297,3.297,3.297,86400.0
2005-11-23 12:30:00,5.2,5.2,5.2,5.2,115200.0,3.297,3.297,3.297,3.297,115200.0
2005-11-23 12:40:00,5.2,5.2,5.17,5.18,269600.0,3.297,3.297,3.2779,3.2843,269600.0
2005-11-23 12:50:00,5.18,5.18,5.14,5.14,484000.0,3.2843,3.2843,3.2589,3.2589,484000.0
2005-11-23 13:00:00,5.14,5.17,5.14,5.16,351200.0,3.2589,3.2779,3.2589,3.2716,351200.0
2005-11-23 13:10:00,5.16,5.17,5.16,5.17,187200.0,3.2716,3.2779,3.2716,3.2779,187200.0
2005-11-23 13:20:00,5.17,5.17,5.16,5.16,210400.0,3.2779,3.2779,3.2716,3.2716,210400.0
2005-11-23 13:30:00,5.16,5.18,5.16,5.18,283200.0,3.2716,3.2843,3.2716,3.2843,283200.0
2005-11-23 13:40:00,5.18,5.18,5.17,5.18,126400.0,3.2843,3.2843,3.2779,3.2843,126400.0
2005-11-23 13:50:00,5.18,5.18,5.18,5.18,103200.0,3.2843,3.2843,3.2843,3.2843,103200.0
2005-11-23 14:00:00,5.18,5.18,5.18,5.18,84000.0,3.2843,3.2843,3.2843,3.2843,84000.0
2005-11-23 14:10:00,5.18,5.18,5.18,5.18,52000.0,3.2843,3.2843,3.2843,3.2843,52000.0
2005-11-23 14:20:00,5.18,5.18,5.18,5.18,347200.0,3.2843,3.2843,3.2843,3.2843,347200.0
2005-11-23 14:30:00,5.18,5.18,5.16,5.17,453600.0,3.2843,3.2843,3.2716,3.2779,453600.0
2005-11-23 14:40:00,5.17,5.17,5.16,5.16,113600.0,3.2779,3.2779,3.2716,3.2716,113600.0
2005-11-23 14:50:00,5.16,5.17,5.16,5.16,172800.0,3.2716,3.2779,3.2716,3.2716,172800.0
2005-11-23 15:00:00,5.16,5.16,5.14,5.15,300800.0,3.2716,3.2716,3.2589,3.2653,300800.0
2005-11-23 15:10:00,5.15,5.15,5.13,5.14,272800.0,3.2653,3.2653,3.2526,3.2589,272800.0
2005-11-23 15:20:00,5.14,5.14,5.13,5.13,250400.0,3.2589,3.2589,3.2526,3.2526,250400.0
2005-11-23 15:30:00,5.13,5.14,5.12,5.12,452800.0,3.2526,3.2589,3.2462,3.2462,452800.0
2005-11-23 15:40:00,5.13,5.13,5.11,5.11,399200.0,3.2526,3.2526,3.2399,3.2399,399200.0
2005-11-23 15:50:00,5.11,5.11,5.09,5.1,1420800.0,3.2399,3.2399,3.2272,3.2336,1420800.0
2005-11-25 09:30:00,5.08,5.08,5.05,5.05,150400.0,3.2209,3.2209,3.2019,3.2019,150400.0
2005-11-25 09:40:00,5.05,5.06,5.04,5.06,125600.0,3.2019,3.2082,3.1955,3.2082,125600.0
2005-11-25 09:50:00,5.06,5.1,5.05,5.1,105600.0,3.2082,3.2336,3.2019,3.2336,105600.0
2005-11-25 10:00:00,5.1,5.1,5.08,5.09,66400.0,3.2336,3.2336,3.2209,3.2272,66400.0
2005-11-25 10:10:00,5.09,5.09,5.08,5.09,83200.0,3.2272,3.2272,3.2209,3.2272,83200.0
2005-11-25 10:20:00,5.1,5.1,5.08,5.09,71200.0,3.2336,3.2336,3.2209,3.2272,71200.0
2005-11-25 10:30:00,5.09,5.09,5.09,5.09,53600.0,3.2272,3.2272,3.2272,3.2272,53600.0
2005-11-25 10:40:00,5.09,5.11,5.09,5.11,22400.0,3.2272,3.2399,3.2272,3.2399,22400.0
2005-11-25 10:50:00,5.11,5.12,5.11,5.11,72000.0,3.2399,3.2462,3.2399,3.2399,72000.0
2005-11-25 11:00:00,5.11,5.13,5.11,5.12,67200.0,3.2399,3.2526,3.2399,3.2462,67200.0
2005-11-25 11:10:00,5.13,5.13,5.12,5.12,66400.0,3.2526,3.2526,3.2462,3.2462,66400.0
2005-11-25 11:20:00,5.12,5.13,5.12,5.12,56000.0,3.2462,3.2526,3.2462,3.2462,56000.0
2005-11-25 11:30:00,5.12,5.13,5.12,5.12,22400.0,3.2462,3.2526,3.2462,3.2462,22400.0
2005-11-25 11:40:00,5.12,5.12,5.12,5.12,22400.0,3.2462,3.2462,3.2462,3.2462,22400.0
2005-11-25 11:50:00,5.12,5.12,5.11,5.11,74400.0,3.2462,3.2462,3.2399,3.2399,74400.0
2005-11-25 12:00:00,5.11,5.11,5.1,5.11,22400.0,3.2399,3.2399,3.2336,3.2399,22400.0
2005-11-25 12:10:00,5.11,5.12,5.11,5.12,40800.0,3.2399,3.2462,3.2399,3.2462,40800.0
2005-11-25 12:20:00,5.12,5.13,5.12,5.13,88800.0,3.2462,3.2526,3.2462,3.2526,88800.0
2005-11-25 12:30:00,5.13,5.14,5.13,5.14,32000.0,3.2526,3.2589,3.2526,3.2589,32000.0
2005-11-25 12:40:00,5.14,5.14,5.13,5.13,77600.0,3.2589,3.2589,3.2526,3.2526,77600.0
2005-11-25 12:50:00,5.14,5.14,5.13,5.14,248800.0,3.2589,3.2589,3.2526,3.2589,248800.0
2005-11-25 13:00:00,5.14,5.14,5.14,5.14,84800.0,3.2589,3.2589,3.2589,3.2589,84800.0
2005-11-25 13:10:00,5.14,5.14,5.14,5.14,11200.0,3.2589,3.2589,3.2589,3.2589,11200.0
2005-11-25 13:20:00,5.14,5.14,5.14,5.14,0.0,3.2589,3.2589,3.2589,3.2589,0.0
2005-11-25 13:30:00,5.14,5.14,5.14,5.14,0.0,3.2589,3.2589,3.2589,3.2589,0.0
2005-11-25 13:40:00,5.14,5.14,5.14,5.14,0.0,3.2589,3.2589,3.2589,3.2589,0.0
2005-11-25 13:50:00,5.14,5.14,5.14,5.14,0.0,3.2589,3.2589,3.2589,3.2589,0.0
2005-11-25 14:00:00,5.14,5.14,5.14,5.14,0.0,3.2589,3.2589,3.2589,3.2589,0.0
2005-11-25 14:10:00,5.14,5.14,5.14,5.14,0.0,3.2589,3.2589,3.2589,3.2589,0.0
2005-11-25 14:20:00,5.14,5.14,5.14,5.14,0.0,3.2589,3.2589,3.2589,3.2589,0.0
2005-11-25 14:30:00,5.14,5.14,5.14,5.14,0.0,3.2589,3.2589,3.2589,3.2589,0.0
2005-11-25 14:40:00,5.14,5.14,5.14,5.14,0.0,3.2589,3.2589,3.2589,3.2589,0.0
2005-11-25 14:50:00,5.14,5.14,5.14,5.14,0.0,3.2589,3.2589,3.2589,3.2589,0.0
2005-11-25 15:00:00,5.14,5.14,5.14,5.14,0.0,3.2589,3.2589,3.2589,3.2589,0.0
2005-11-25 15:10:00,5.14,5.14,5.14,5.14,0.0,3.2589,3.2589,3.2589,3.2589,0.0
2005-11-25 15:20:00,5.14,5.14,5.14,5.14,0.0,3.2589,3.2589,3.2589,3.2589,0.0
2005-11-28 09:30:00,5.18,5.25,5.16,5.22,434400.0,3.2843,3.3287,3.2716,3.3097,434400.0
2005-11-28 09:40:00,5.22,5.22,5.2,5.21,167200.0,3.3097,3.3097,3.297,3.3033,167200.0
2005-11-28 09:50:00,5.21,5.21,5.2,5.2,196800.0,3.3033,3.3033,3.297,3.297,196800.0
2005-11-28 10:00:00,5.19,5.2,5.18,5.2,173600.0,3.2906,3.297,3.2843,3.297,173600.0
2005-11-28 10:10:00,5.2,5.2,5.19,5.19,90400.0,3.297,3.297,3.2906,3.2906,90400.0
2005-11-28 10:20:00,5.19,5.19,5.15,5.16,412800.0,3.2906,3.2906,3.2653,3.2716,412800.0
2005-11-28 10:30:00,5.16,5.16,5.14,5.14,120000.0,3.2716,3.2716,3.2589,3.2589,120000.0
2005-11-28 10:40:00,5.14,5.14,5.12,5.13,238400.0,3.2589,3.2589,3.2462,3.2526,238400.0
2005-11-28 10:50:00,5.13,5.13,5.11,5.11,144000.0,3.2526,3.2526,3.2399,3.2399,144000.0
2005-11-28 11:00:00,5.11,5.13,5.11,5.13,126400.0,3.2399,3.2526,3.2399,3.2526,126400.0
2005-11-28 11:10:00,5.13,5.13,5.12,5.13,140800.0,3.2526,3.2526,3.2462,3.2526,140800.0
2005-11-28 11:20:00,5.13,5.13,5.13,5.13,44000.0,3.2526,3.2526,3.2526,3.2526,44000.0
2005-11-28 11:30:00,5.13,5.13,5.13,5.13,111200.0,3.2526,3.2526,3.2526,3.2526,111200.0
2005-11-28 11:40:00,5.13,5.13,5.12,5.13,146400.0,3.2526,3.2526,3.2462,3.2526,146400.0
2005-11-28 11:50:00,5.13,5.13,5.12,5.13,92000.0,3.2526,3.2526,3.2462,3.2526,92000.0
2005-11-28 12:00:00,5.13,5.13,5.1,5.1,64000.0,3.2526,3.2526,3.2336,3.2336,64000.0
2005-11-28 12:10:00,5.1,5.1,5.09,5.09,128800.0,3.2336,3.2336,3.2272,3.2272,128800.0
2005-11-28 12:20:00,5.09,5.09,5.08,5.08,116800.0,3.2272,3.2272,3.2209,3.2209,116800.0
2005-11-28 12:30:00,5.08,5.09,5.08,5.08,109600.0,3.2209,3.2272,3.2209,3.2209,109600.0
2005-11-28 12:40:00,5.08,5.08,5.06,5.06,290400.0,3.2209,3.2209,3.2082,3.2082,290400.0
2005-11-28 12:50:00,5.06,5.07,5.04,5.04,280000.0,3.2082,3.2145,3.1955,3.1955,280000.0
2005-11-28 13:00:00,5.05,5.05,5.04,5.05,215200.0,3.2019,3.2019,3.1955,3.2019,215200.0
2005-11-28 13:10:00,5.05,5.05,5.03,5.03,345600.0,3.2019,3.2019,3.1892,3.1892,345600.0
2005-11-28 13:20:00,5.04,5.04,5.03,5.03,172800.0,3.1955,3.1955,3.1892,3.1892,172800.0
2005-11-28 13:30:00,5.04,5.04,5.03,5.03,180000.0,3.1955,3.1955,3.1892,3.1892,180000.0
2005-11-28 13:40:00,5.03,5.03,5.03,5.03,126400.0,3.1892,3.1892,3.1892,3.1892,126400.0
2005-11-28 13:50:00,5.03,5.04,5.03,5.03,231200.0,3.1892,3.1955,3.1892,3.1892,231200.0
2005-11-28 14:00:00,5.03,5.04,5.02,5.03,185600.0,3.1892,3.1955,3.1828,3.1892,185600.0
2005-11-28 14:10:00,5.03,5.03,5.02,5.02,152800.0,3.1892,3.1892,3.1828,3.1828,152800.0
2005-11-28 14:20:00,5.02,5.04,5.02,5.03,170400.0,3.1828,3.1955,3.1828,3.1892,170400.0
2005-11-28 14:30:00,5.02,5.03,5.01,5.02,238400.0,3.1828,3.1892,3.1765,3.1828,238400.0
2005-11-28 14:40:00,5.02,5.03,5.01,5.02,352800.0,3.1828,3.1892,3.1765,3.1828,352800.0
2005-11-28 14:50:00,5.02,5.03,5.01,5.02,215200.0,3.1828,3.1892,3.1765,3.1828,215200.0
2005-11-28 15:00:00,5.03,5.03,5.01,5.02,327200.0,3.1892,3.1892,3.1765,3.1828,327200.0
2005-11-28 15:10:00,5.01,5.01,4.99,5.0,330400.0,3.1765,3.1765,3.1638,3.1702,330400.0
2005-11-28 15:20:00,5.0,5.0,4.99,5.0,345600.0,3.1702,3.1702,3.1638,3.1702,345600.0
2005-11-28 15:30:00,5.0,5.0,5.0,5.0,405600.0,3.1702,3.1702,3.1702,3.1702,405600.0
2005-11-28 15:40:00,5.0,5.0,5.0,5.0,348000.0,3.1702,3.1702,3.1702,3.1702,348000.0
2005-11-28 15:50:00,5.0,5.01,5.0,5.0,643200.0,3.1702,3.1765,3.1702,3.1702,643200.0
2005-11-29 09:30:00,5.03,5.04,5.01,5.02,248000.0,3.1892,3.1955,3.1765,3.1828,248000.0
2005-11-29 09:40:00,5.02,5.03,4.98,4.98,217600.0,3.1828,3.1892,3.1575,3.1575,217600.0
2005-11-29 09:50:00,4.98,5.01,4.98,5.01,231200.0,3.1575,3.1765,3.1575,3.1765,231200.0
2005-11-29 10:00:00,5.01,5.06,5.0,5.04,612800.0,3.1765,3.2082,3.1702,3.1955,612800.0
2005-11-29 10:10:00,5.04,5.08,5.04,5.05,622400.0,3.1955,3.2209,3.1955,3.2019,622400.0
2005-11-29 10:20:00,5.05,5.06,5.04,5.04,399200.0,3.2019,3.2082,3.1955,3.1955,399200.0
2005-11-29 10:30:00,5.04,5.05,5.02,5.05,696800.0,3.1955,3.2019,3.1828,3.2019,696800.0
2005-11-29 10:40:00,5.05,5.05,5.04,5.05,245600.0,3.2019,3.2019,3.1955,3.2019,245600.0
2005-11-29 10:50:00,5.05,5.07,5.05,5.06,308800.0,3.2019,3.2145,3.2019,3.2082,308800.0
2005-11-29 11:00:00,5.06,5.06,5.04,5.05,240800.0,3.2082,3.2082,3.1955,3.2019,240800.0
2005-11-29 11:10:00,5.05,5.08,5.05,5.07,480800.0,3.2019,3.2209,3.2019,3.2145,480800.0
2005-11-29 11:20:00,5.07,5.09,5.07,5.08,221600.0,3.2145,3.2272,3.2145,3.2209,221600.0
2005-11-29 11:30:00,5.08,5.08,5.08,5.08,217600.0,3.2209,3.2209,3.2209,3.2209,217600.0
2005-11-29 11:40:00,5.07,5.07,5.07,5.07,44800.0,3.2145,3.2145,3.2145,3.2145,44800.0
2005-11-29 11:50:00,5.07,5.07,5.06,5.06,61600.0,3.2145,3.2145,3.2082,3.2082,61600.0
2005-11-29 12:00:00,5.06,5.06,5.04,5.04,1458400.0,3.2082,3.2082,3.1955,3.1955,1458400.0
2005-11-29 12:10:00,5.04,5.05,5.02,5.02,362400.0,3.1955,3.2019,3.1828,3.1828,362400.0
2005-11-29 12:20:00,5.02,5.02,5.0,5.0,122400.0,3.1828,3.1828,3.1702,3.1702,122400.0
2005-11-29 12:30:00,5.0,5.01,4.99,5.01,189600.0,3.1702,3.1765,3.1638,3.1765,189600.0
2005-11-29 12:40:00,5.01,5.02,5.01,5.01,110400.0,3.1765,3.1828,3.1765,3.1765,110400.0
2005-11-29 12:50:00,5.01,5.01,5.01,5.01,64800.0,3.1765,3.1765,3.1765,3.1765,64800.0
2005-11-29 13:00:00,5.01,5.01,5.0,5.01,176000.0,3.1765,3.1765,3.1702,3.1765,176000.0
2005-11-29 13:10:00,5.01,5.02,5.0,5.0,207200.0,3.1765,3.1828,3.1702,3.1702,207200.0
2005-11-29 13:20:00,5.01,5.02,5.0,5.0,57600.0,3.1765,3.1828,3.1702,3.1702,57600.0
2005-11-29 13:30:00,5.0,5.0,4.99,4.99,116800.0,3.1702,3.1702,3.1638,3.1638,116800.0
2005-11-29 13:40:00,5.0,5.0,4.99,4.99,32000.0,3.1702,3.1702,3.1638,3.1638,32000.0
2005-11-29 13:50:00,4.99,4.99,4.98,4.99,112000.0,3.1638,3.1638,3.1575,3.1638,112000.0
2005-11-29 14:00:00,4.99,4.99,4.99,4.99,152800.0,3.1638,3.1638,3.1638,3.1638,152800.0
2005-11-29 14:10:00,4.99,4.99,4.98,4.99,90400.0,3.1638,3.1638,3.1575,3.1638,90400.0
2005-11-29 14:20:00,4.99,5.0,4.99,4.99,124000.0,3.1638,3.1702,3.1638,3.1638,124000.0
2005-11-29 14:30:00,4.99,5.0,4.99,4.99,122400.0,3.1638,3.1702,3.1638,3.1638,122400.0
2005-11-29 14:40:00,4.99,5.0,4.99,5.0,365600.0,3.1638,3.1702,3.1638,3.1702,365600.0
2005-11-29 14:50:00,5.0,5.0,5.0,5.0,213600.0,3.1702,3.1702,3.1702,3.1702,213600.0
2005-11-29 15:00:00,5.0,5.0,4.99,4.99,246400.0,3.1702,3.1702,3.1638,3.1638,246400.0
2005-11-29 15:10:00,4.99,5.0,4.99,4.99,173600.0,3.1638,3.1702,3.1638,3.1638,173600.0
2005-11-29 15:20:00,4.99,5.0,4.99,5.0,274400.0,3.1638,3.1702,3.1638,3.1702,274400.0
2005-11-29 15:30:00,5.0,5.0,4.99,4.99,284800.0,3.1702,3.1702,3.1638,3.1638,284800.0
2005-11-29 15:40:00,4.99,5.0,4.99,4.99,368800.0,3.1638,3.1702,3.1638,3.1638,368800.0
2005-11-29 15:50:00,4.99,4.99,4.98,4.99,524800.0,3.1638,3.1638,3.1575,3.1638,524800.0
2005-11-30 09:30:00,5.0,5.0,4.99,5.0,334400.0,3.1702,3.1702,3.1638,3.1702,334400.0
2005-11-30 09:40:00,5.0,5.01,5.0,5.01,220000.0,3.1702,3.1765,3.1702,3.1765,220000.0
2005-11-30 09:50:00,5.01,5.01,5.0,5.0,222400.0,3.1765,3.1765,3.1702,3.1702,222400.0
2005-11-30 10:00:00,5.0,5.0,4.99,5.0,186400.0,3.1702,3.1702,3.1638,3.1702,186400.0
2005-11-30 10:10:00,5.0,5.0,4.99,5.0,140000.0,3.1702,3.1702,3.1638,3.1702,140000.0
2005-11-30 10:20:00,5.0,5.0,4.99,5.0,161600.0,3.1702,3.1702,3.1638,3.1702,161600.0
2005-11-30 10:30:00,5.0,5.01,4.99,5.0,156800.0,3.1702,3.1765,3.1638,3.1702,156800.0
2005-11-30 10:40:00,5.0,5.0,4.99,4.99,124000.0,3.1702,3.1702,3.1638,3.1638,124000.0
2005-11-30 10:50:00,4.99,5.0,4.99,5.0,135200.0,3.1638,3.1702,3.1638,3.1702,135200.0
2005-11-30 11:00:00,5.0,5.0,4.99,5.0,281600.0,3.1702,3.1702,3.1638,3.1702,281600.0
2005-11-30 11:10:00,5.0,5.0,4.98,4.98,221600.0,3.1702,3.1702,3.1575,3.1575,221600.0
2005-11-30 11:20:00,4.99,5.0,4.99,5.0,74400.0,3.1638,3.1702,3.1638,3.1702,74400.0
2005-11-30 11:30:00,5.0,5.0,4.98,4.99,80000.0,3.1702,3.1702,3.1575,3.1638,80000.0
2005-11-30 11:40:00,4.99,4.99,4.95,4.96,260000.0,3.1638,3.1638,3.1385,3.1448,260000.0
2005-11-30 11:50:00,4.96,4.98,4.96,4.98,98400.0,3.1448,3.1575,3.1448,3.1575,98400.0
2005-11-30 12:00:00,4.98,4.99,4.97,4.98,89600.0,3.1575,3.1638,3.1511,3.1575,89600.0
2005-11-30 12:10:00,4.97,4.98,4.95,4.95,97600.0,3.1511,3.1575,3.1385,3.1385,97600.0
2005-11-30 12:20:00,4.95,4.96,4.94,4.95,142400.0,3.1385,3.1448,3.1321,3.1385,142400.0
2005-11-30 12:30:00,4.94,4.95,4.94,4.95,48000.0,3.1321,3.1385,3.1321,3.1385,48000.0
2005-11-30 12:40:00,4.95,4.96,4.95,4.96,52800.0,3.1385,3.1448,3.1385,3.1448,52800.0
2005-11-30 12:50:00,4.96,4.96,4.95,4.95,76000.0,3.1448,3.1448,3.1385,3.1385,76000.0
2005-11-30 13:00:00,4.96,4.97,4.95,4.97,52000.0,3.1448,3.1511,3.1385,3.1511,52000.0
2005-11-30 13:10:00,4.97,4.98,4.97,4.98,114400.0,3.1511,3.1575,3.1511,3.1575,114400.0
2005-11-30 13:20:00,4.98,4.98,4.98,4.98,52000.0,3.1575,3.1575,3.1575,3.1575,52000.0
2005-11-30 13:30:00,4.98,4.98,4.98,4.98,94400.0,3.1575,3.1575,3.1575,3.1575,94400.0
2005-11-30 13:40:00,4.98,4.98,4.98,4.98,118400.0,3.1575,3.1575,3.1575,3.1575,118400.0
2005-11-30 13:50:00,4.98,4.98,4.96,4.96,193600.0,3.1575,3.1575,3.1448,3.1448,193600.0
2005-11-30 14:00:00,4.97,4.97,4.96,4.96,164000.0,3.1511,3.1511,3.1448,3.1448,164000.0
2005-11-30 14:10:00,4.96,4.97,4.96,4.96,86400.0,3.1448,3.1511,3.1448,3.1448,86400.0
2005-11-30 14:20:00,4.96,4.98,4.96,4.97,332800.0,3.1448,3.1575,3.1448,3.1511,332800.0
2005-11-30 14:30:00,4.97,4.98,4.97,4.97,216000.0,3.1511,3.1575,3.1511,3.1511,216000.0
2005-11-30 14:40:00,4.97,4.98,4.97,4.98,332000.0,3.1511,3.1575,3.1511,3.1575,332000.0
2005-11-30 14:50:00,4.98,4.98,4.97,4.98,1092000.0,3.1575,3.1575,3.1511,3.1575,1092000.0
2005-11-30 15:00:00,4.98,4.98,4.96,4.97,266400.0,3.1575,3.1575,3.1448,3.1511,266400.0
2005-11-30 15:10:00,4.97,4.97,4.97,4.97,253600.0,3.1511,3.1511,3.1511,3.1511,253600.0
2005-11-30 15:20:00,4.97,4.98,4.97,4.98,278400.0,3.1511,3.1575,3.1511,3.1575,278400.0
2005-11-30 15:30:00,4.98,4.98,4.97,4.97,381600.0,3.1575,3.1575,3.1511,3.1511,381600.0
2005-11-30 15:40:00,4.98,4.98,4.97,4.97,279200.0,3.1575,3.1575,3.1511,3.1511,279200.0
2005-11-30 15:50:00,4.97,4.97,4.96,4.96,764000.0,3.1511,3.1511,3.1448,3.1448,764000.0
2005-12-01 09:30:00,4.97,5.01,4.96,4.97,380800.0,3.1511,3.1765,3.1448,3.1511,380800.0
2005-12-01 09:40:00,4.97,4.99,4.96,4.99,221600.0,3.1511,3.1638,3.1448,3.1638,221600.0
2005-12-01 09:50:00,4.99,4.99,4.97,4.97,143200.0,3.1638,3.1638,3.1511,3.1511,143200.0
2005-12-01 10:00:00,4.97,4.98,4.96,4.97,573600.0,3.1511,3.1575,3.1448,3.1511,573600.0
2005-12-01 10:10:00,4.97,4.99,4.97,4.98,168800.0,3.1511,3.1638,3.1511,3.1575,168800.0
2005-12-01 10:20:00,4.98,4.99,4.98,4.98,371200.0,3.1575,3.1638,3.1575,3.1575,371200.0
2005-12-01 10:30:00,4.98,5.0,4.98,5.0,125600.0,3.1575,3.1702,3.1575,3.1702,125600.0
2005-12-01 10:40:00,4.99,5.01,4.99,5.0,287200.0,3.1638,3.1765,3.1638,3.1702,287200.0
2005-12-01 10:50:00,5.0,5.01,5.0,5.01,94400.0,3.1702,3.1765,3.1702,3.1765,94400.0
2005-12-01 11:00:00,5.01,5.01,5.0,5.01,164800.0,3.1765,3.1765,3.1702,3.1765,164800.0
2005-12-01 11:10:00,5.01,5.01,5.0,5.0,107200.0,3.1765,3.1765,3.1702,3.1702,107200.0
2005-12-01 11:20:00,5.01,5.01,5.0,5.0,80000.0,3.1765,3.1765,3.1702,3.1702,80000.0
2005-12-01 11:30:00,5.0,5.0,5.0,5.0,86400.0,3.1702,3.1702,3.1702,3.1702,86400.0
2005-12-01 11:40:00,5.0,5.0,4.99,4.99,64800.0,3.1702,3.1702,3.1638,3.1638,64800.0
2005-12-01 11:50:00,4.99,5.0,4.98,4.99,69600.0,3.1638,3.1702,3.1575,3.1638,69600.0
2005-12-01 12:00:00,4.98,4.99,4.98,4.99,41600.0,3.1575,3.1638,3.1575,3.1638,41600.0
2005-12-01 12:10:00,4.99,4.99,4.98,4.99,28800.0,3.1638,3.1638,3.1575,3.1638,28800.0
2005-12-01 12:20:00,4.99,4.99,4.99,4.99,56000.0,3.1638,3.1638,3.1638,3.1638,56000.0
2005-12-01 12:30:00,5.0,5.02,4.99,5.01,122400.0,3.1702,3.1828,3.1638,3.1765,122400.0
2005-12-01 12:40:00,5.01,5.02,5.01,5.02,220000.0,3.1765,3.1828,3.1765,3.1828,220000.0
2005-12-01 12:50:00,5.02,5.03,5.02,5.03,89600.0,3.1828,3.1892,3.1828,3.1892,89600.0
2005-12-01 13:00:00,5.03,5.03,5.03,5.03,27200.0,3.1892,3.1892,3.1892,3.1892,27200.0
2005-12-01 13:10:00,5.03,5.04,5.03,5.03,396800.0,3.1892,3.1955,3.1892,3.1892,396800.0
2005-12-01 13:20:00,5.03,5.04,5.03,5.04,103200.0,3.1892,3.1955,3.1892,3.1955,103200.0
2005-12-01 13:30:00,5.04,5.05,5.04,5.04,151200.0,3.1955,3.2019,3.1955,3.1955,151200.0
2005-12-01 13:40:00,5.04,5.05,5.04,5.05,235200.0,3.1955,3.2019,3.1955,3.2019,235200.0
2005-12-01 13:50:00,5.05,5.05,5.05,5.05,40800.0,3.2019,3.2019,3.2019,3.2019,40800.0
2005-12-01 14:00:00,5.05,5.06,5.05,5.05,52800.0,3.2019,3.2082,3.2019,3.2019,52800.0
2005-12-01 14:10:00,5.06,5.06,5.05,5.06,66400.0,3.2082,3.2082,3.2019,3.2082,66400.0
2005-12-01 14:20:00,5.05,5.06,5.05,5.06,116800.0,3.2019,3.2082,3.2019,3.2082,116800.0
2005-12-01 14:30:00,5.05,5.05,5.04,5.04,204000.0,3.2019,3.2019,3.1955,3.1955,204000.0
2005-12-01 14:40:00,5.04,5.05,5.03,5.04,316800.0,3.1955,3.2019,3.1892,3.1955,316800.0
2005-12-01 14:50:00,5.04,5.04,5.02,5.03,463200.0,3.1955,3.1955,3.1828,3.1892,463200.0
2005-12-01 15:00:00,5.03,5.05,5.03,5.04,172000.0,3.1892,3.2019,3.1892,3.1955,172000.0
2005-12-01 15:10:00,5.04,5.04,5.04,5.04,154400.0,3.1955,3.1955,3.1955,3.1955,154400.0
2005-12-01 15:20:00,5.04,5.04,5.01,5.01,232800.0,3.1955,3.1955,3.1765,3.1765,232800.0
2005-12-01 15:30:00,5.01,5.02,5.0,5.0,389600.0,3.1765,3.1828,3.1702,3.1702,389600.0
2005-12-01 15:40:00,5.0,5.0,4.99,5.0,690400.0,3.1702,3.1702,3.1638,3.1702,690400.0
2005-12-01 15:50:00,5.0,5.0,4.98,5.0,773600.0,3.1702,3.1702,3.1575,3.1702,773600.0
2005-12-02 09:30:00,4.99,5.03,4.94,5.03,355200.0,3.1638,3.1892,3.1321,3.1892,355200.0
2005-12-02 09:40:00,5.03,5.04,5.0,5.03,110400.0,3.1892,3.1955,3.1702,3.1892,110400.0
2005-12-02 09:50:00,5.03,5.04,5.01,5.03,134400.0,3.1892,3.1955,3.1765,3.1892,134400.0
2005-12-02 10:00:00,5.04,5.06,5.04,5.06,230400.0,3.1955,3.2082,3.1955,3.2082,230400.0
2005-12-02 10:10:00,5.06,5.08,5.06,5.08,147200.0,3.2082,3.2209,3.2082,3.2209,147200.0
2005-12-02 10:20:00,5.08,5.1,5.06,5.1,223200.0,3.2209,3.2336,3.2082,3.2336,223200.0
2005-12-02 10:30:00,5.09,5.1,5.08,5.09,231200.0,3.2272,3.2336,3.2209,3.2272,231200.0
2005-12-02 10:40:00,5.09,5.1,5.07,5.07,638400.0,3.2272,3.2336,3.2145,3.2145,638400.0
2005-12-02 10:50:00,5.07,5.08,5.06,5.07,118400.0,3.2145,3.2209,3.2082,3.2145,118400.0
2005-12-02 11:00:00,5.07,5.07,5.04,5.04,136000.0,3.2145,3.2145,3.1955,3.1955,136000.0
2005-12-02 11:10:00,5.04,5.05,5.02,5.05,373600.0,3.1955,3.2019,3.1828,3.2019,373600.0
2005-12-02 11:20:00,5.05,5.07,5.05,5.06,102400.0,3.2019,3.2145,3.2019,3.2082,102400.0
2005-12-02 11:30:00,5.06,5.06,5.05,5.06,276800.0,3.2082,3.2082,3.2019,3.2082,276800.0
2005-12-02 11:40:00,5.06,5.08,5.06,5.07,131200.0,3.2082,3.2209,3.2082,3.2145,131200.0
2005-12-02 11:50:00,5.07,5.09,5.07,5.09,88000.0,3.2145,3.2272,3.2145,3.2272,88000.0
2005-12-02 12:00:00,5.08,5.09,5.08,5.08,113600.0,3.2209,3.2272,3.2209,3.2209,113600.0
2005-12-02 12:10:00,5.08,5.08,5.06,5.07,134400.0,3.2209,3.2209,3.2082,3.2145,134400.0
2005-12-02 12:20:00,5.07,5.07,5.06,5.07,181600.0,3.2145,3.2145,3.2082,3.2145,181600.0
2005-12-02 12:30:00,5.07,5.07,5.06,5.06,117600.0,3.2145,3.2145,3.2082,3.2082,117600.0
2005-12-02 12:40:00,5.06,5.06,5.04,5.05,119200.0,3.2082,3.2082,3.1955,3.2019,119200.0
2005-12-02 12:50:00,5.05,5.05,5.04,5.05,167200.0,3.2019,3.2019,3.1955,3.2019,167200.0
2005-12-02 13:00:00,5.05,5.05,5.04,5.05,157600.0,3.2019,3.2019,3.1955,3.2019,157600.0
2005-12-02 13:10:00,5.05,5.06,5.05,5.06,283200.0,3.2019,3.2082,3.2019,3.2082,283200.0
2005-12-02 13:20:00,5.06,5.06,5.06,5.06,77600.0,3.2082,3.2082,3.2082,3.2082,77600.0
2005-12-02 13:30:00,5.06,5.06,5.05,5.06,124000.0,3.2082,3.2082,3.2019,3.2082,124000.0
2005-12-02 13:40:00,5.06,5.06,5.05,5.05,157600.0,3.2082,3.2082,3.2019,3.2019,157600.0
2005-12-02 13:50:00,5.05,5.05,5.04,5.05,471200.0,3.2019,3.2019,3.1955,3.2019,471200.0
2005-12-02 14:00:00,5.05,5.06,5.05,5.06,119200.0,3.2019,3.2082,3.2019,3.2082,119200.0
2005-12-02 14:10:00,5.06,5.06,5.05,5.06,152000.0,3.2082,3.2082,3.2019,3.2082,152000.0
2005-12-02 14:20:00,5.06,5.06,5.05,5.05,88000.0,3.2082,3.2082,3.2019,3.2019,88000.0
2005-12-02 14:30:00,5.05,5.05,5.05,5.05,89600.0,3.2019,3.2019,3.2019,3.2019,89600.0
2005-12-02 14:40:00,5.05,5.05,5.02,5.04,325600.0,3.2019,3.2019,3.1828,3.1955,325600.0
2005-12-02 14:50:00,5.04,5.05,5.04,5.05,107200.0,3.1955,3.2019,3.1955,3.2019,107200.0
2005-12-02 15:00:00,5.05,5.05,5.04,5.04,68800.0,3.2019,3.2019,3.1955,3.1955,68800.0
2005-12-02 15:10:00,5.04,5.05,5.04,5.05,167200.0,3.1955,3.2019,3.1955,3.2019,167200.0
2005-12-02 15:20:00,5.04,5.05,5.04,5.05,343200.0,3.1955,3.2019,3.1955,3.2019,343200.0
2005-12-02 15:30:00,5.04,5.05,5.04,5.05,600000.0,3.1955,3.2019,3.1955,3.2019,600000.0
2005-12-02 15:40:00,5.05,5.06,5.05,5.05,156800.0,3.2019,3.2082,3.2019,3.2019,156800.0
2005-12-02 15:50:00,5.05,5.05,5.04,5.05,864800.0,3.2019,3.2019,3.1955,3.2019,864800.0
2005-12-05 09:30:00,5.04,5.08,4.98,4.99,504000.0,3.1955,3.2209,3.1575,3.1638,504000.0
2005-12-05 09:40:00,5.0,5.05,4.96,4.96,443200.0,3.1702,3.2019,3.1448,3.1448,443200.0
2005-12-05 09:50:00,4.96,4.97,4.91,4.92,412000.0,3.1448,3.1511,3.1131,3.1194,412000.0
2005-12-05 10:00:00,4.92,4.93,4.92,4.93,299200.0,3.1194,3.1258,3.1194,3.1258,299200.0
2005-12-05 10:10:00,4.93,4.94,4.91,4.93,455200.0,3.1258,3.1321,3.1131,3.1258,455200.0
2005-12-05 10:20:00,4.93,4.94,4.92,4.92,201600.0,3.1258,3.1321,3.1194,3.1194,201600.0
2005-12-05 10:30:00,4.92,4.94,4.91,4.94,276800.0,3.1194,3.1321,3.1131,3.1321,276800.0
2005-12-05 10:40:00,4.94,4.95,4.94,4.94,223200.0,3.1321,3.1385,3.1321,3.1321,223200.0
2005-12-05 10:50:00,4.94,4.95,4.94,4.95,320000.0,3.1321,3.1385,3.1321,3.1385,320000.0
2005-12-05 11:00:00,4.95,4.95,4.94,4.94,190400.0,3.1385,3.1385,3.1321,3.1321,190400.0
2005-12-05 11:10:00,4.94,4.94,4.94,4.94,161600.0,3.1321,3.1321,3.1321,3.1321,161600.0
2005-12-05 11:20:00,4.94,4.94,4.93,4.94,119200.0,3.1321,3.1321,3.1258,3.1321,119200.0
2005-12-05 11:30:00,4.94,4.96,4.94,4.96,439200.0,3.1321,3.1448,3.1321,3.1448,439200.0
2005-12-05 11:40:00,4.96,4.98,4.96,4.98,132800.0,3.1448,3.1575,3.1448,3.1575,132800.0
2005-12-05 11:50:00,4.98,4.98,4.96,4.96,92000.0,3.1575,3.1575,3.1448,3.1448,92000.0
2005-12-05 12:00:00,4.96,4.97,4.96,4.97,58400.0,3.1448,3.1511,3.1448,3.1511,58400.0
2005-12-05 12:10:00,4.96,4.97,4.96,4.96,107200.0,3.1448,3.1511,3.1448,3.1448,107200.0
2005-12-05 12:20:00,4.96,4.96,4.96,4.96,88800.0,3.1448,3.1448,3.1448,3.1448,88800.0
2005-12-05 12:30:00,4.96,4.98,4.96,4.97,72000.0,3.1448,3.1575,3.1448,3.1511,72000.0
2005-12-05 12:40:00,4.97,4.99,4.97,4.98,81600.0,3.1511,3.1638,3.1511,3.1575,81600.0
2005-12-05 12:50:00,4.98,4.98,4.98,4.98,44800.0,3.1575,3.1575,3.1575,3.1575,44800.0
2005-12-05 13:00:00,4.98,4.98,4.98,4.98,96800.0,3.1575,3.1575,3.1575,3.1575,96800.0
2005-12-05 13:10:00,4.98,4.99,4.98,4.98,156000.0,3.1575,3.1638,3.1575,3.1575,156000.0
2005-12-05 13:20:00,4.99,4.99,4.98,4.98,116000.0,3.1638,3.1638,3.1575,3.1575,116000.0
2005-12-05 13:30:00,4.98,4.99,4.98,4.98,117600.0,3.1575,3.1638,3.1575,3.1575,117600.0
2005-12-05 13:40:00,4.99,4.99,4.98,4.98,132000.0,3.1638,3.1638,3.1575,3.1575,132000.0
2005-12-05 13:50:00,4.98,4.99,4.98,4.99,84000.0,3.1575,3.1638,3.1575,3.1638,84000.0
2005-12-05 14:00:00,4.99,4.99,4.99,4.99,102400.0,3.1638,3.1638,3.1638,3.1638,102400.0
2005-12-05 14:10:00,4.99,5.0,4.98,4.99,123200.0,3.1638,3.1702,3.1575,3.1638,123200.0
2005-12-05 14:20:00,4.99,5.0,4.99,5.0,180000.0,3.1638,3.1702,3.1638,3.1702,180000.0
2005-12-05 14:30:00,5.0,5.01,5.0,5.01,99200.0,3.1702,3.1765,3.1702,3.1765,99200.0
2005-12-05 14:40:00,5.01,5.01,5.01,5.01,128800.0,3.1765,3.1765,3.1765,3.1765,128800.0
2005-12-05 14:50:00,5.01,5.02,5.01,5.01,152800.0,3.1765,3.1828,3.1765,3.1765,152800.0
2005-12-05 15:00:00,5.01,5.02,5.01,5.02,250400.0,3.1765,3.1828,3.1765,3.1828,250400.0
2005-12-05 15:10:00,5.02,5.02,5.01,5.02,130400.0,3.1828,3.1828,3.1765,3.1828,130400.0
2005-12-05 15:20:00,5.02,5.02,5.0,5.01,180000.0,3.1828,3.1828,3.1702,3.1765,180000.0
2005-12-05 15:30:00,5.01,5.03,5.01,5.03,271200.0,3.1765,3.1892,3.1765,3.1892,271200.0
2005-12-05 15:40:00,5.03,5.03,5.03,5.03,376800.0,3.1892,3.1892,3.1892,3.1892,376800.0
2005-12-05 15:50:00,5.03,5.03,5.02,5.02,836000.0,3.1892,3.1892,3.1828,3.1828,836000.0
2005-12-06 09:30:00,5.03,5.04,5.0,5.02,305600.0,3.1892,3.1955,3.1702,3.1828,305600.0
2005-12-06 09:40:00,5.01,5.02,5.0,5.01,124800.0,3.1765,3.1828,3.1702,3.1765,124800.0
2005-12-06 09:50:00,5.01,5.02,5.0,5.0,86400.0,3.1765,3.1828,3.1702,3.1702,86400.0
2005-12-06 10:00:00,5.0,5.0,4.97,4.97,204800.0,3.1702,3.1702,3.1511,3.1511,204800.0
2005-12-06 10:10:00,4.97,4.97,4.95,4.95,78400.0,3.1511,3.1511,3.1385,3.1385,78400.0
2005-12-06 10:20:00,4.95,4.97,4.95,4.95,252000.0,3.1385,3.1511,3.1385,3.1385,252000.0
2005-12-06 10:30:00,4.95,4.96,4.94,4.96,243200.0,3.1385,3.1448,3.1321,3.1448,243200.0
2005-12-06 10:40:00,4.96,4.97,4.96,4.97,153600.0,3.1448,3.1511,3.1448,3.1511,153600.0
2005-12-06 10:50:00,4.97,4.97,4.96,4.97,179200.0,3.1511,3.1511,3.1448,3.1511,179200.0
2005-12-06 11:00:00,4.97,4.97,4.96,4.96,157600.0,3.1511,3.1511,3.1448,3.1448,157600.0
2005-12-06 11:10:00,4.96,4.96,4.95,4.95,240800.0,3.1448,3.1448,3.1385,3.1385,240800.0
2005-12-06 11:20:00,4.95,4.95,4.95,4.95,107200.0,3.1385,3.1385,3.1385,3.1385,107200.0
2005-12-06 11:30:00,4.95,4.96,4.95,4.96,193600.0,3.1385,3.1448,3.1385,3.1448,193600.0
2005-12-06 11:40:00,4.96,4.98,4.96,4.96,194400.0,3.1448,3.1575,3.1448,3.1448,194400.0
2005-12-06 11:50:00,4.96,4.96,4.95,4.95,252000.0,3.1448,3.1448,3.1385,3.1385,252000.0
2005-12-06 12:00:00,4.95,4.96,4.95,4.96,134400.0,3.1385,3.1448,3.1385,3.1448,134400.0
2005-12-06 12:10:00,4.96,4.98,4.96,4.98,123200.0,3.1448,3.1575,3.1448,3.1575,123200.0
2005-12-06 12:20:00,4.98,4.98,4.98,4.98,107200.0,3.1575,3.1575,3.1575,3.1575,107200.0
2005-12-06 12:30:00,4.98,4.99,4.98,4.99,108800.0,3.1575,3.1638,3.1575,3.1638,108800.0
2005-12-06 12:40:00,4.99,4.99,4.99,4.99,66400.0,3.1638,3.1638,3.1638,3.1638,66400.0
2005-12-06 12:50:00,4.99,5.0,4.99,5.0,129600.0,3.1638,3.1702,3.1638,3.1702,129600.0
2005-12-06 13:00:00,5.0,5.0,5.0,5.0,45600.0,3.1702,3.1702,3.1702,3.1702,45600.0
2005-12-06 13:10:00,5.0,5.01,5.0,5.01,132800.0,3.1702,3.1765,3.1702,3.1765,132800.0
2005-12-06 13:20:00,5.01,5.01,5.0,5.01,40800.0,3.1765,3.1765,3.1702,3.1765,40800.0
2005-12-06 13:30:00,5.01,5.03,5.01,5.02,137600.0,3.1765,3.1892,3.1765,3.1828,137600.0
2005-12-06 13:40:00,5.02,5.02,5.01,5.01,60000.0,3.1828,3.1828,3.1765,3.1765,60000.0
2005-12-06 13:50:00,5.01,5.02,5.01,5.02,87200.0,3.1765,3.1828,3.1765,3.1828,87200.0
2005-12-06 14:00:00,5.01,5.02,5.01,5.01,82400.0,3.1765,3.1828,3.1765,3.1765,82400.0
2005-12-06 14:10:00,5.01,5.01,5.0,5.01,126400.0,3.1765,3.1765,3.1702,3.1765,126400.0
2005-12-06 14:20:00,5.01,5.01,5.01,5.01,78400.0,3.1765,3.1765,3.1765,3.1765,78400.0
2005-12-06 14:30:00,5.01,5.01,5.0,5.0,48800.0,3.1765,3.1765,3.1702,3.1702,48800.0
2005-12-06 14:40:00,5.0,5.0,4.96,4.98,236800.0,3.1702,3.1702,3.1448,3.1575,236800.0
2005-12-06 14:50:00,4.98,4.99,4.98,4.98,100000.0,3.1575,3.1638,3.1575,3.1575,100000.0
2005-12-06 15:00:00,4.99,4.99,4.98,4.98,170400.0,3.1638,3.1638,3.1575,3.1575,170400.0
2005-12-06 15:10:00,4.98,4.98,4.95,4.96,191200.0,3.1575,3.1575,3.1385,3.1448,191200.0
2005-12-06 15:20:00,4.96,4.97,4.96,4.96,97600.0,3.1448,3.1511,3.1448,3.1448,97600.0
2005-12-06 15:30:00,4.96,4.97,4.94,4.94,186400.0,3.1448,3.1511,3.1321,3.1321,186400.0
2005-12-06 15:40:00,4.94,4.94,4.92,4.92,464800.0,3.1321,3.1321,3.1194,3.1194,464800.0
2005-12-06 15:50:00,4.92,4.93,4.92,4.92,543200.0,3.1194,3.1258,3.1194,3.1194,543200.0
2005-12-07 09:30:00,4.92,4.92,4.88,4.9,272800.0,3.1194,3.1194,3.0941,3.1068,272800.0
2005-12-07 09:40:00,4.9,4.91,4.89,4.89,87200.0,3.1068,3.1131,3.1004,3.1004,87200.0
2005-12-07 09:50:00,4.89,4.92,4.89,4.91,103200.0,3.1004,3.1194,3.1004,3.1131,103200.0
2005-12-07 10:00:00,4.91,4.95,4.9,4.94,175200.0,3.1131,3.1385,3.1068,3.1321,175200.0
2005-12-07 10:10:00,4.95,4.96,4.95,4.95,84800.0,3.1385,3.1448,3.1385,3.1385,84800.0
2005-12-07 10:20:00,4.96,4.97,4.93,4.95,183200.0,3.1448,3.1511,3.1258,3.1385,183200.0
2005-12-07 10:30:00,4.95,4.98,4.95,4.98,93600.0,3.1385,3.1575,3.1385,3.1575,93600.0
2005-12-07 10:40:00,4.98,4.98,4.96,4.96,78400.0,3.1575,3.1575,3.1448,3.1448,78400.0
2005-12-07 10:50:00,4.96,4.97,4.94,4.95,79200.0,3.1448,3.1511,3.1321,3.1385,79200.0
2005-12-07 11:00:00,4.94,4.95,4.94,4.95,99200.0,3.1321,3.1385,3.1321,3.1385,99200.0
2005-12-07 11:10:00,4.95,4.98,4.95,4.98,313600.0,3.1385,3.1575,3.1385,3.1575,313600.0
2005-12-07 11:20:00,4.98,4.99,4.97,4.99,198400.0,3.1575,3.1638,3.1511,3.1638,198400.0
2005-12-07 11:30:00,4.99,5.02,4.99,5.01,180800.0,3.1638,3.1828,3.1638,3.1765,180800.0
2005-12-07 11:40:00,5.01,5.01,5.0,5.0,108800.0,3.1765,3.1765,3.1702,3.1702,108800.0
2005-12-07 11:50:00,5.0,5.0,5.0,5.0,35200.0,3.1702,3.1702,3.1702,3.1702,35200.0
2005-12-07 12:00:00,4.99,4.99,4.98,4.98,52000.0,3.1638,3.1638,3.1575,3.1575,52000.0
2005-12-07 12:10:00,4.98,4.98,4.97,4.97,115200.0,3.1575,3.1575,3.1511,3.1511,115200.0
2005-12-07 12:20:00,4.97,4.98,4.97,4.98,64800.0,3.1511,3.1575,3.1511,3.1575,64800.0
2005-12-07 12:30:00,4.98,4.98,4.97,4.97,41600.0,3.1575,3.1575,3.1511,3.1511,41600.0
2005-12-07 12:40:00,4.97,4.98,4.97,4.98,55200.0,3.1511,3.1575,3.1511,3.1575,55200.0
2005-12-07 12:50:00,4.98,4.98,4.97,4.98,32800.0,3.1575,3.1575,3.1511,3.1575,32800.0
2005-12-07 13:00:00,4.98,4.98,4.97,4.97,26400.0,3.1575,3.1575,3.1511,3.1511,26400.0
2005-12-07 13:10:00,4.97,4.98,4.97,4.97,88000.0,3.1511,3.1575,3.1511,3.1511,88000.0
2005-12-07 13:20:00,4.97,4.97,4.95,4.95,88000.0,3.1511,3.1511,3.1385,3.1385,88000.0
2005-12-07 13:30:00,4.95,4.96,4.95,4.96,147200.0,3.1385,3.1448,3.1385,3.1448,147200.0
2005-12-07 13:40:00,4.96,4.96,4.95,4.95,58400.0,3.1448,3.1448,3.1385,3.1385,58400.0
2005-12-07 13:50:00,4.95,4.95,4.94,4.95,100800.0,3.1385,3.1385,3.1321,3.1385,100800.0
2005-12-07 14:00:00,4.95,4.95,4.94,4.94,151200.0,3.1385,3.1385,3.1321,3.1321,151200.0
2005-12-07 14:10:00,4.95,4.95,4.94,4.95,154400.0,3.1385,3.1385,3.1321,3.1385,154400.0
2005-12-07 14:20:00,4.95,4.95,4.95,4.95,75200.0,3.1385,3.1385,3.1385,3.1385,75200.0
2005-12-07 14:30:00,4.95,4.96,4.94,4.96,100000.0,3.1385,3.1448,3.1321,3.1448,100000.0
2005-12-07 14:40:00,4.95,4.97,4.95,4.96,77600.0,3.1385,3.1511,3.1385,3.1448,77600.0
2005-12-07 14:50:00,4.96,4.97,4.95,4.95,100800.0,3.1448,3.1511,3.1385,3.1385,100800.0
2005-12-07 15:00:00,4.95,4.95,4.94,4.95,128800.0,3.1385,3.1385,3.1321,3.1385,128800.0
2005-12-07 15:10:00,4.95,4.95,4.94,4.95,185600.0,3.1385,3.1385,3.1321,3.1385,185600.0
2005-12-07 15:20:00,4.95,4.95,4.95,4.95,218400.0,3.1385,3.1385,3.1385,3.1385,218400.0
2005-12-07 15:30:00,4.95,4.95,4.95,4.95,147200.0,3.1385,3.1385,3.1385,3.1385,147200.0
2005-12-07 15:40:00,4.95,4.95,4.95,4.95,166400.0,3.1385,3.1385,3.1385,3.1385,166400.0
2005-12-07 15:50:00,4.95,4.96,4.95,4.96,247200.0,3.1385,3.1448,3.1385,3.1448,247200.0
2005-12-08 09:30:00,5.0,5.01,4.96,5.0,180000.0,3.1702,3.1765,3.1448,3.1702,180000.0
2005-12-08 09:40:00,5.01,5.02,4.99,5.0,150400.0,3.1765,3.1828,3.1638,3.1702,150400.0
2005-12-08 09:50:00,4.99,5.0,4.96,4.97,150400.0,3.1638,3.1702,3.1448,3.1511,150400.0
2005-12-08 10:00:00,4.97,4.97,4.95,4.95,88000.0,3.1511,3.1511,3.1385,3.1385,88000.0
2005-12-08 10:10:00,4.95,4.95,4.94,4.94,82400.0,3.1385,3.1385,3.1321,3.1321,82400.0
2005-12-08 10:20:00,4.94,4.96,4.94,4.94,56800.0,3.1321,3.1448,3.1321,3.1321,56800.0
2005-12-08 10:30:00,4.94,4.94,4.93,4.93,168000.0,3.1321,3.1321,3.1258,3.1258,168000.0
2005-12-08 10:40:00,4.93,4.95,4.93,4.95,96000.0,3.1258,3.1385,3.1258,3.1385,96000.0
2005-12-08 10:50:00,4.95,4.97,4.94,4.97,92800.0,3.1385,3.1511,3.1321,3.1511,92800.0
2005-12-08 11:00:00,4.97,4.99,4.96,4.98,76800.0,3.1511,3.1638,3.1448,3.1575,76800.0
2005-12-08 11:10:00,4.98,5.01,4.97,4.99,197600.0,3.1575,3.1765,3.1511,3.1638,197600.0
2005-12-08 11:20:00,4.95,5.0,4.95,5.0,100000.0,3.1385,3.1702,3.1385,3.1702,100000.0
2005-12-08 11:30:00,5.0,5.01,5.0,5.0,56800.0,3.1702,3.1765,3.1702,3.1702,56800.0
2005-12-08 11:40:00,5.0,5.01,5.0,5.0,36800.0,3.1702,3.1765,3.1702,3.1702,36800.0
2005-12-08 11:50:00,5.0,5.01,5.0,5.01,43200.0,3.1702,3.1765,3.1702,3.1765,43200.0
2005-12-08 12:00:00,5.01,5.02,5.01,5.01,63200.0,3.1765,3.1828,3.1765,3.1765,63200.0
2005-12-08 12:10:00,5.02,5.02,5.01,5.01,46400.0,3.1828,3.1828,3.1765,3.1765,46400.0
2005-12-08 12:20:00,5.01,5.02,5.01,5.01,34400.0,3.1765,3.1828,3.1765,3.1765,34400.0
2005-12-08 12:30:00,5.01,5.01,5.0,5.01,47200.0,3.1765,3.1765,3.1702,3.1765,47200.0
2005-12-08 12:40:00,5.0,5.01,4.99,5.01,97600.0,3.1702,3.1765,3.1638,3.1765,97600.0
2005-12-08 12:50:00,5.01,5.01,5.01,5.01,42400.0,3.1765,3.1765,3.1765,3.1765,42400.0
2005-12-08 13:00:00,5.01,5.01,4.98,4.98,47200.0,3.1765,3.1765,3.1575,3.1575,47200.0
2005-12-08 13:10:00,4.98,4.99,4.98,4.99,71200.0,3.1575,3.1638,3.1575,3.1638,71200.0
2005-12-08 13:20:00,4.98,4.99,4.97,4.97,43200.0,3.1575,3.1638,3.1511,3.1511,43200.0
2005-12-08 13:30:00,4.97,4.98,4.96,4.96,50400.0,3.1511,3.1575,3.1448,3.1448,50400.0
2005-12-08 13:40:00,4.96,4.97,4.96,4.96,72800.0,3.1448,3.1511,3.1448,3.1448,72800.0
2005-12-08 13:50:00,4.96,4.97,4.96,4.97,68000.0,3.1448,3.1511,3.1448,3.1511,68000.0
2005-12-08 14:00:00,4.97,4.97,4.96,4.96,72800.0,3.1511,3.1511,3.1448,3.1448,72800.0
2005-12-08 14:10:00,4.96,4.96,4.93,4.93,165600.0,3.1448,3.1448,3.1258,3.1258,165600.0
2005-12-08 14:20:00,4.93,4.94,4.92,4.93,104800.0,3.1258,3.1321,3.1194,3.1258,104800.0
2005-12-08 14:30:00,4.93,4.93,4.91,4.93,181600.0,3.1258,3.1258,3.1131,3.1258,181600.0
2005-12-08 14:40:00,4.93,4.93,4.92,4.92,149600.0,3.1258,3.1258,3.1194,3.1194,149600.0
2005-12-08 14:50:00,4.92,4.92,4.91,4.91,73600.0,3.1194,3.1194,3.1131,3.1131,73600.0
2005-12-08 15:00:00,4.91,4.94,4.91,4.94,256800.0,3.1131,3.1321,3.1131,3.1321,256800.0
2005-12-08 15:10:00,4.94,4.94,4.93,4.94,111200.0,3.1321,3.1321,3.1258,3.1321,111200.0
2005-12-08 15:20:00,4.94,4.95,4.93,4.94,132800.0,3.1321,3.1385,3.1258,3.1321,132800.0
2005-12-08 15:30:00,4.94,4.94,4.93,4.94,115200.0,3.1321,3.1321,3.1258,3.1321,115200.0
2005-12-08 15:40:00,4.94,4.95,4.94,4.94,82400.0,3.1321,3.1385,3.1321,3.1321,82400.0
2005-12-08 15:50:00,4.94,4.95,4.94,4.94,208800.0,3.1321,3.1385,3.1321,3.1321,208800.0
2005-12-09 09:30:00,4.95,4.96,4.94,4.94,168800.0,3.1385,3.1448,3.1321,3.1321,168800.0
2005-12-09 09:40:00,4.94,4.96,4.94,4.95,44800.0,3.1321,3.1448,3.1321,3.1385,44800.0
2005-12-09 09:50:00,4.95,4.95,4.93,4.93,61600.0,3.1385,3.1385,3.1258,3.1258,61600.0
2005-12-09 10:00:00,4.93,4.94,4.9,4.9,116800.0,3.1258,3.1321,3.1068,3.1068,116800.0
2005-12-09 10:10:00,4.9,4.92,4.9,4.91,44800.0,3.1068,3.1194,3.1068,3.1131,44800.0
2005-12-09 10:20:00,4.91,4.91,4.91,4.91,29600.0,3.1131,3.1131,3.1131,3.1131,29600.0
2005-12-09 10:30:00,4.91,4.91,4.89,4.9,57600.0,3.1131,3.1131,3.1004,3.1068,57600.0
2005-12-09 10:40:00,4.9,4.91,4.89,4.9,45600.0,3.1068,3.1131,3.1004,3.1068,45600.0
2005-12-09 10:50:00,4.9,4.91,4.9,4.9,112800.0,3.1068,3.1131,3.1068,3.1068,112800.0
2005-12-09 11:00:00,4.91,4.91,4.9,4.9,108000.0,3.1131,3.1131,3.1068,3.1068,108000.0
2005-12-09 11:10:00,4.91,4.91,4.9,4.9,115200.0,3.1131,3.1131,3.1068,3.1068,115200.0
2005-12-09 11:20:00,4.9,4.9,4.9,4.9,213600.0,3.1068,3.1068,3.1068,3.1068,213600.0
2005-12-09 11:30:00,4.9,4.91,4.9,4.91,140000.0,3.1068,3.1131,3.1068,3.1131,140000.0
2005-12-09 11:40:00,4.91,4.91,4.9,4.9,48000.0,3.1131,3.1131,3.1068,3.1068,48000.0
2005-12-09 11:50:00,4.9,4.9,4.89,4.89,84800.0,3.1068,3.1068,3.1004,3.1004,84800.0
2005-12-09 12:00:00,4.89,4.9,4.89,4.9,228000.0,3.1004,3.1068,3.1004,3.1068,228000.0
2005-12-09 12:10:00,4.9,4.91,4.89,4.9,200000.0,3.1068,3.1131,3.1004,3.1068,200000.0
2005-12-09 12:20:00,4.9,4.9,4.88,4.88,41600.0,3.1068,3.1068,3.0941,3.0941,41600.0
2005-12-09 12:30:00,4.89,4.89,4.88,4.88,68800.0,3.1004,3.1004,3.0941,3.0941,68800.0
2005-12-09 12:40:00,4.88,4.89,4.88,4.88,90400.0,3.0941,3.1004,3.0941,3.0941,90400.0
2005-12-09 12:50:00,4.88,4.89,4.88,4.89,160800.0,3.0941,3.1004,3.0941,3.1004,160800.0
2005-12-09 13:00:00,4.89,4.9,4.89,4.89,86400.0,3.1004,3.1068,3.1004,3.1004,86400.0
2005-12-09 13:10:00,4.89,4.9,4.89,4.89,61600.0,3.1004,3.1068,3.1004,3.1004,61600.0
2005-12-09 13:20:00,4.89,4.9,4.89,4.9,16800.0,3.1004,3.1068,3.1004,3.1068,16800.0
2005-12-09 13:30:00,4.9,4.91,4.9,4.9,108800.0,3.1068,3.1131,3.1068,3.1068,108800.0
2005-12-09 13:40:00,4.91,4.91,4.9,4.9,74400.0,3.1131,3.1131,3.1068,3.1068,74400.0
2005-12-09 13:50:00,4.9,4.91,4.89,4.89,80800.0,3.1068,3.1131,3.1004,3.1004,80800.0
2005-12-09 14:00:00,4.9,4.91,4.9,4.91,201600.0,3.1068,3.1131,3.1068,3.1131,201600.0
2005-12-09 14:10:00,4.91,4.91,4.9,4.91,44000.0,3.1131,3.1131,3.1068,3.1131,44000.0
2005-12-09 14:20:00,4.91,4.94,4.91,4.94,650400.0,3.1131,3.1321,3.1131,3.1321,650400.0
2005-12-09 14:30:00,4.94,4.94,4.93,4.93,231200.0,3.1321,3.1321,3.1258,3.1258,231200.0
2005-12-09 14:40:00,4.93,4.94,4.93,4.93,288000.0,3.1258,3.1321,3.1258,3.1258,288000.0
2005-12-09 14:50:00,4.93,4.94,4.93,4.94,258400.0,3.1258,3.1321,3.1258,3.1321,258400.0
2005-12-09 15:00:00,4.94,4.95,4.93,4.94,138400.0,3.1321,3.1385,3.1258,3.1321,138400.0
2005-12-09 15:10:00,4.94,4.97,4.94,4.96,357600.0,3.1321,3.1511,3.1321,3.1448,357600.0
2005-12-09 15:20:00,4.96,4.98,4.96,4.97,389600.0,3.1448,3.1575,3.1448,3.1511,389600.0
2005-12-09 15:30:00,4.97,4.98,4.96,4.96,327200.0,3.1511,3.1575,3.1448,3.1448,327200.0
2005-12-09 15:40:00,4.96,4.98,4.96,4.98,313600.0,3.1448,3.1575,3.1448,3.1575,313600.0
2005-12-09 15:50:00,4.98,4.98,4.96,4.97,277600.0,3.1575,3.1575,3.1448,3.1511,277600.0
2005-12-12 09:30:00,4.99,5.0,4.97,4.99,261600.0,3.1638,3.1702,3.1511,3.1638,261600.0
2005-12-12 09:40:00,5.0,5.0,4.99,4.99,95200.0,3.1702,3.1702,3.1638,3.1638,95200.0
2005-12-12 09:50:00,4.99,5.0,4.99,4.99,138400.0,3.1638,3.1702,3.1638,3.1638,138400.0
2005-12-12 10:00:00,4.99,4.99,4.99,4.99,191200.0,3.1638,3.1638,3.1638,3.1638,191200.0
2005-12-12 10:10:00,4.99,4.99,4.98,4.98,150400.0,3.1638,3.1638,3.1575,3.1575,150400.0
2005-12-12 10:20:00,4.98,4.98,4.98,4.98,129600.0,3.1575,3.1575,3.1575,3.1575,129600.0
2005-12-12 10:30:00,4.98,4.98,4.97,4.97,102400.0,3.1575,3.1575,3.1511,3.1511,102400.0
2005-12-12 10:40:00,4.97,4.97,4.97,4.97,121600.0,3.1511,3.1511,3.1511,3.1511,121600.0
2005-12-12 10:50:00,4.97,4.98,4.97,4.98,108800.0,3.1511,3.1575,3.1511,3.1575,108800.0
2005-12-12 11:00:00,4.98,4.99,4.98,4.99,108800.0,3.1575,3.1638,3.1575,3.1638,108800.0
2005-12-12 11:10:00,4.99,5.0,4.99,4.99,112800.0,3.1638,3.1702,3.1638,3.1638,112800.0
2005-12-12 11:20:00,4.99,5.0,4.99,5.0,74400.0,3.1638,3.1702,3.1638,3.1702,74400.0
2005-12-12 11:30:00,5.0,5.0,4.99,4.99,75200.0,3.1702,3.1702,3.1638,3.1638,75200.0
2005-12-12 11:40:00,4.99,4.99,4.98,4.98,93600.0,3.1638,3.1638,3.1575,3.1575,93600.0
2005-12-12 11:50:00,4.98,4.98,4.98,4.98,91200.0,3.1575,3.1575,3.1575,3.1575,91200.0
2005-12-12 12:00:00,4.98,4.98,4.97,4.98,105600.0,3.1575,3.1575,3.1511,3.1575,105600.0
2005-12-12 12:10:00,4.98,4.98,4.97,4.97,81600.0,3.1575,3.1575,3.1511,3.1511,81600.0
2005-12-12 12:20:00,4.98,4.98,4.97,4.97,70400.0,3.1575,3.1575,3.1511,3.1511,70400.0
2005-12-12 12:30:00,4.97,4.97,4.96,4.97,86400.0,3.1511,3.1511,3.1448,3.1511,86400.0
2005-12-12 12:40:00,4.97,4.98,4.97,4.98,184000.0,3.1511,3.1575,3.1511,3.1575,184000.0
2005-12-12 12:50:00,4.98,4.98,4.97,4.98,70400.0,3.1575,3.1575,3.1511,3.1575,70400.0
2005-12-12 13:00:00,4.98,4.98,4.97,4.98,118400.0,3.1575,3.1575,3.1511,3.1575,118400.0
2005-12-12 13:10:00,4.98,4.98,4.97,4.98,163200.0,3.1575,3.1575,3.1511,3.1575,163200.0
2005-12-12 13:20:00,4.98,4.99,4.98,4.99,20000.0,3.1575,3.1638,3.1575,3.1638,20000.0
2005-12-12 13:30:00,4.99,4.99,4.98,4.98,103200.0,3.1638,3.1638,3.1575,3.1575,103200.0
2005-12-12 13:40:00,4.98,4.99,4.98,4.98,83200.0,3.1575,3.1638,3.1575,3.1575,83200.0
2005-12-12 13:50:00,4.98,4.98,4.98,4.98,244800.0,3.1575,3.1575,3.1575,3.1575,244800.0
2005-12-12 14:00:00,4.98,4.98,4.98,4.98,112000.0,3.1575,3.1575,3.1575,3.1575,112000.0
2005-12-12 14:10:00,4.98,4.98,4.98,4.98,106400.0,3.1575,3.1575,3.1575,3.1575,106400.0
2005-12-12 14:20:00,4.98,4.98,4.97,4.97,141600.0,3.1575,3.1575,3.1511,3.1511,141600.0
2005-12-12 14:30:00,4.98,4.98,4.97,4.97,77600.0,3.1575,3.1575,3.1511,3.1511,77600.0
2005-12-12 14:40:00,4.98,4.98,4.97,4.98,107200.0,3.1575,3.1575,3.1511,3.1575,107200.0
2005-12-12 14:50:00,4.98,5.0,4.98,4.99,144800.0,3.1575,3.1702,3.1575,3.1638,144800.0
2005-12-12 15:00:00,4.99,5.0,4.98,4.99,190400.0,3.1638,3.1702,3.1575,3.1638,190400.0
2005-12-12 15:10:00,4.99,5.01,4.99,4.99,246400.0,3.1638,3.1765,3.1638,3.1638,246400.0
2005-12-12 15:20:00,4.99,5.01,4.99,5.0,201600.0,3.1638,3.1765,3.1638,3.1702,201600.0
2005-12-12 15:30:00,5.0,5.0,4.99,5.0,149600.0,3.1702,3.1702,3.1638,3.1702,149600.0
2005-12-12 15:40:00,4.99,5.0,4.99,4.99,140800.0,3.1638,3.1702,3.1638,3.1638,140800.0
2005-12-12 15:50:00,4.99,4.99,4.98,4.99,329600.0,3.1638,3.1638,3.1575,3.1638,329600.0
2005-12-13 09:30:00,4.99,5.0,4.98,5.0,207200.0,3.1638,3.1702,3.1575,3.1702,207200.0
2005-12-13 09:40:00,5.0,5.0,4.98,5.0,150400.0,3.1702,3.1702,3.1575,3.1702,150400.0
2005-12-13 09:50:00,5.0,5.0,4.99,4.99,124000.0,3.1702,3.1702,3.1638,3.1638,124000.0
2005-12-13 10:00:00,4.99,4.99,4.99,4.99,120800.0,3.1638,3.1638,3.1638,3.1638,120800.0
2005-12-13 10:10:00,4.99,4.99,4.99,4.99,87200.0,3.1638,3.1638,3.1638,3.1638,87200.0
2005-12-13 10:20:00,4.99,4.99,4.99,4.99,84000.0,3.1638,3.1638,3.1638,3.1638,84000.0
2005-12-13 10:30:00,4.99,5.0,4.99,4.99,148000.0,3.1638,3.1702,3.1638,3.1638,148000.0
2005-12-13 10:40:00,4.99,5.0,4.99,5.0,78400.0,3.1638,3.1702,3.1638,3.1702,78400.0
2005-12-13 10:50:00,5.0,5.0,5.0,5.0,91200.0,3.1702,3.1702,3.1702,3.1702,91200.0
2005-12-13 11:00:00,5.0,5.0,5.0,5.0,95200.0,3.1702,3.1702,3.1702,3.1702,95200.0
2005-12-13 11:10:00,5.0,5.0,5.0,5.0,120000.0,3.1702,3.1702,3.1702,3.1702,120000.0
2005-12-13 11:20:00,5.0,5.0,5.0,5.0,108800.0,3.1702,3.1702,3.1702,3.1702,108800.0
2005-12-13 11:30:00,5.0,5.0,5.0,5.0,84000.0,3.1702,3.1702,3.1702,3.1702,84000.0
2005-12-13 11:40:00,5.0,5.0,5.0,5.0,93600.0,3.1702,3.1702,3.1702,3.1702,93600.0
2005-12-13 11:50:00,5.0,5.0,5.0,5.0,76800.0,3.1702,3.1702,3.1702,3.1702,76800.0
2005-12-13 12:00:00,5.0,5.01,5.0,5.0,216800.0,3.1702,3.1765,3.1702,3.1702,216800.0
2005-12-13 12:10:00,5.0,5.01,5.0,5.01,60800.0,3.1702,3.1765,3.1702,3.1765,60800.0
2005-12-13 12:20:00,5.01,5.01,5.01,5.01,92000.0,3.1765,3.1765,3.1765,3.1765,92000.0
2005-12-13 12:30:00,5.01,5.01,5.01,5.01,68800.0,3.1765,3.1765,3.1765,3.1765,68800.0
2005-12-13 12:40:00,5.01,5.01,5.01,5.01,61600.0,3.1765,3.1765,3.1765,3.1765,61600.0
2005-12-13 12:50:00,5.01,5.01,5.01,5.01,67200.0,3.1765,3.1765,3.1765,3.1765,67200.0
2005-12-13 13:00:00,5.01,5.02,5.01,5.02,141600.0,3.1765,3.1828,3.1765,3.1828,141600.0
2005-12-13 13:10:00,5.02,5.04,5.02,5.04,152000.0,3.1828,3.1955,3.1828,3.1955,152000.0
2005-12-13 13:20:00,5.04,5.04,5.04,5.04,119200.0,3.1955,3.1955,3.1955,3.1955,119200.0
2005-12-13 13:30:00,5.04,5.04,5.04,5.04,56800.0,3.1955,3.1955,3.1955,3.1955,56800.0
2005-12-13 13:40:00,5.04,5.04,5.04,5.04,101600.0,3.1955,3.1955,3.1955,3.1955,101600.0
2005-12-13 13:50:00,5.04,5.04,5.04,5.04,68800.0,3.1955,3.1955,3.1955,3.1955,68800.0
2005-12-13 14:00:00,5.04,5.04,5.04,5.04,199200.0,3.1955,3.1955,3.1955,3.1955,199200.0
2005-12-13 14:10:00,5.04,5.05,5.04,5.05,252000.0,3.1955,3.2019,3.1955,3.2019,252000.0
2005-12-13 14:20:00,5.05,5.09,5.05,5.08,320800.0,3.2019,3.2272,3.2019,3.2209,320800.0
2005-12-13 14:30:00,5.08,5.09,5.07,5.08,255200.0,3.2209,3.2272,3.2145,3.2209,255200.0
2005-12-13 14:40:00,5.08,5.09,5.07,5.08,352000.0,3.2209,3.2272,3.2145,3.2209,352000.0
2005-12-13 14:50:00,5.08,5.08,5.08,5.08,280000.0,3.2209,3.2209,3.2209,3.2209,280000.0
2005-12-13 15:00:00,5.08,5.08,5.06,5.06,344000.0,3.2209,3.2209,3.2082,3.2082,344000.0
2005-12-13 15:10:00,5.07,5.07,5.06,5.06,159200.0,3.2145,3.2145,3.2082,3.2082,159200.0
2005-12-13 15:20:00,5.06,5.06,5.05,5.05,268000.0,3.2082,3.2082,3.2019,3.2019,268000.0
2005-12-13 15:30:00,5.05,5.05,5.05,5.05,280800.0,3.2019,3.2019,3.2019,3.2019,280800.0
2005-12-13 15:40:00,5.05,5.05,5.05,5.05,234400.0,3.2019,3.2019,3.2019,3.2019,234400.0
2005-12-13 15:50:00,5.05,5.05,5.04,5.05,396000.0,3.2019,3.2019,3.1955,3.2019,396000.0
2005-12-14 09:30:00,5.05,5.08,5.05,5.07,296800.0,3.2019,3.2209,3.2019,3.2145,296800.0
2005-12-14 09:40:00,5.07,5.09,5.07,5.09,120800.0,3.2145,3.2272,3.2145,3.2272,120800.0
2005-12-14 09:50:00,5.09,5.09,5.08,5.09,168800.0,3.2272,3.2272,3.2209,3.2272,168800.0
2005-12-14 10:00:00,5.09,5.09,5.08,5.08,145600.0,3.2272,3.2272,3.2209,3.2209,145600.0
2005-12-14 10:10:00,5.09,5.09,5.05,5.05,229600.0,3.2272,3.2272,3.2019,3.2019,229600.0
2005-12-14 10:20:00,5.06,5.07,5.04,5.06,238400.0,3.2082,3.2145,3.1955,3.2082,238400.0
2005-12-14 10:30:00,5.06,5.06,5.05,5.05,212000.0,3.2082,3.2082,3.2019,3.2019,212000.0
2005-12-14 10:40:00,5.05,5.06,5.05,5.05,73600.0,3.2019,3.2082,3.2019,3.2019,73600.0
2005-12-14 10:50:00,5.05,5.05,5.05,5.05,97600.0,3.2019,3.2019,3.2019,3.2019,97600.0
2005-12-14 11:00:00,5.05,5.05,5.02,5.03,186400.0,3.2019,3.2019,3.1828,3.1892,186400.0
2005-12-14 11:10:00,5.03,5.03,5.03,5.03,114400.0,3.1892,3.1892,3.1892,3.1892,114400.0
2005-12-14 11:20:00,5.03,5.03,5.03,5.03,140000.0,3.1892,3.1892,3.1892,3.1892,140000.0
2005-12-14 11:30:00,5.03,5.03,5.03,5.03,91200.0,3.1892,3.1892,3.1892,3.1892,91200.0
2005-12-14 11:40:00,5.03,5.04,5.03,5.04,103200.0,3.1892,3.1955,3.1892,3.1955,103200.0
2005-12-14 11:50:00,5.04,5.04,5.03,5.04,119200.0,3.1955,3.1955,3.1892,3.1955,119200.0
2005-12-14 12:00:00,5.04,5.05,5.04,5.05,79200.0,3.1955,3.2019,3.1955,3.2019,79200.0
2005-12-14 12:10:00,5.04,5.05,5.04,5.05,98400.0,3.1955,3.2019,3.1955,3.2019,98400.0
2005-12-14 12:20:00,5.04,5.05,5.03,5.03,96800.0,3.1955,3.2019,3.1892,3.1892,96800.0
2005-12-14 12:30:00,5.03,5.03,5.03,5.03,104800.0,3.1892,3.1892,3.1892,3.1892,104800.0
2005-12-14 12:40:00,5.03,5.03,5.02,5.03,33600.0,3.1892,3.1892,3.1828,3.1892,33600.0
2005-12-14 12:50:00,5.03,5.03,5.03,5.03,112800.0,3.1892,3.1892,3.1892,3.1892,112800.0
2005-12-14 13:00:00,5.03,5.03,5.03,5.03,65600.0,3.1892,3.1892,3.1892,3.1892,65600.0
2005-12-14 13:10:00,5.03,5.03,5.03,5.03,98400.0,3.1892,3.1892,3.1892,3.1892,98400.0
2005-12-14 13:20:00,5.03,5.04,5.03,5.04,113600.0,3.1892,3.1955,3.1892,3.1955,113600.0
2005-12-14 13:30:00,5.04,5.04,5.03,5.03,116000.0,3.1955,3.1955,3.1892,3.1892,116000.0
2005-12-14 13:40:00,5.04,5.04,5.03,5.04,134400.0,3.1955,3.1955,3.1892,3.1955,134400.0
2005-12-14 13:50:00,5.04,5.04,5.03,5.04,204000.0,3.1955,3.1955,3.1892,3.1955,204000.0
2005-12-14 14:00:00,5.03,5.04,5.03,5.04,149600.0,3.1892,3.1955,3.1892,3.1955,149600.0
2005-12-14 14:10:00,5.04,5.04,5.03,5.04,209600.0,3.1955,3.1955,3.1892,3.1955,209600.0
2005-12-14 14:20:00,5.04,5.04,5.04,5.04,145600.0,3.1955,3.1955,3.1955,3.1955,145600.0
2005-12-14 14:30:00,5.04,5.04,5.04,5.04,187200.0,3.1955,3.1955,3.1955,3.1955,187200.0
2005-12-14 14:40:00,5.04,5.04,5.02,5.02,153600.0,3.1955,3.1955,3.1828,3.1828,153600.0
2005-12-14 14:50:00,5.02,5.04,5.02,5.04,212800.0,3.1828,3.1955,3.1828,3.1955,212800.0
2005-12-14 15:00:00,5.03,5.03,5.03,5.03,118400.0,3.1892,3.1892,3.1892,3.1892,118400.0
2005-12-14 15:10:00,5.03,5.03,5.03,5.03,128000.0,3.1892,3.1892,3.1892,3.1892,128000.0
2005-12-14 15:20:00,5.03,5.03,5.03,5.03,156800.0,3.1892,3.1892,3.1892,3.1892,156800.0
2005-12-14 15:30:00,5.03,5.03,5.03,5.03,224800.0,3.1892,3.1892,3.1892,3.1892,224800.0
2005-12-14 15:40:00,5.03,5.03,5.02,5.02,251200.0,3.1892,3.1892,3.1828,3.1828,251200.0
2005-12-14 15:50:00,5.02,5.03,5.02,5.03,331200.0,3.1828,3.1892,3.1828,3.1892,331200.0
2005-12-15 09:30:00,5.04,5.06,5.02,5.03,239200.0,3.1955,3.2082,3.1828,3.1892,239200.0
2005-12-15 09:40:00,5.03,5.03,5.01,5.01,140800.0,3.1892,3.1892,3.1765,3.1765,140800.0
2005-12-15 09:50:00,5.01,5.01,4.99,4.99,160000.0,3.1765,3.1765,3.1638,3.1638,160000.0
2005-12-15 10:00:00,4.99,5.0,4.99,4.99,263200.0,3.1638,3.1702,3.1638,3.1638,263200.0
2005-12-15 10:10:00,4.99,4.99,4.92,4.93,272000.0,3.1638,3.1638,3.1194,3.1258,272000.0
2005-12-15 10:20:00,4.92,4.94,4.92,4.93,219200.0,3.1194,3.1321,3.1194,3.1258,219200.0
2005-12-15 10:30:00,4.93,4.93,4.92,4.93,211200.0,3.1258,3.1258,3.1194,3.1258,211200.0
2005-12-15 10:40:00,4.93,4.94,4.92,4.94,136800.0,3.1258,3.1321,3.1194,3.1321,136800.0
2005-12-15 10:50:00,4.94,4.96,4.93,4.96,473600.0,3.1321,3.1448,3.1258,3.1448,473600.0
2005-12-15 11:00:00,4.96,4.97,4.95,4.96,133600.0,3.1448,3.1511,3.1385,3.1448,133600.0
2005-12-15 11:10:00,4.96,4.99,4.96,4.99,214400.0,3.1448,3.1638,3.1448,3.1638,214400.0
2005-12-15 11:20:00,4.99,5.0,4.99,5.0,293600.0,3.1638,3.1702,3.1638,3.1702,293600.0
2005-12-15 11:30:00,5.0,5.01,5.0,5.01,157600.0,3.1702,3.1765,3.1702,3.1765,157600.0
2005-12-15 11:40:00,5.01,5.02,5.0,5.02,147200.0,3.1765,3.1828,3.1702,3.1828,147200.0
2005-12-15 11:50:00,5.02,5.05,5.02,5.04,305600.0,3.1828,3.2019,3.1828,3.1955,305600.0
2005-12-15 12:00:00,5.04,5.05,5.04,5.05,112000.0,3.1955,3.2019,3.1955,3.2019,112000.0
2005-12-15 12:10:00,5.05,5.06,5.05,5.05,160000.0,3.2019,3.2082,3.2019,3.2019,160000.0
2005-12-15 12:20:00,5.05,5.06,5.05,5.06,155200.0,3.2019,3.2082,3.2019,3.2082,155200.0
2005-12-15 12:30:00,5.06,5.1,5.06,5.09,504000.0,3.2082,3.2336,3.2082,3.2272,504000.0
2005-12-15 12:40:00,5.09,5.11,5.09,5.09,169600.0,3.2272,3.2399,3.2272,3.2272,169600.0
2005-12-15 12:50:00,5.09,5.1,5.08,5.09,213600.0,3.2272,3.2336,3.2209,3.2272,213600.0
2005-12-15 13:00:00,5.09,5.1,5.08,5.08,158400.0,3.2272,3.2336,3.2209,3.2209,158400.0
2005-12-15 13:10:00,5.08,5.08,5.07,5.08,72000.0,3.2209,3.2209,3.2145,3.2209,72000.0
2005-12-15 13:20:00,5.08,5.09,5.08,5.09,125600.0,3.2209,3.2272,3.2209,3.2272,125600.0
2005-12-15 13:30:00,5.09,5.1,5.09,5.1,157600.0,3.2272,3.2336,3.2272,3.2336,157600.0
2005-12-15 13:40:00,5.1,5.11,5.1,5.11,119200.0,3.2336,3.2399,3.2336,3.2399,119200.0
2005-12-15 13:50:00,5.11,5.12,5.1,5.11,188800.0,3.2399,3.2462,3.2336,3.2399,188800.0
2005-12-15 14:00:00,5.11,5.12,5.11,5.12,300000.0,3.2399,3.2462,3.2399,3.2462,300000.0
2005-12-15 14:10:00,5.12,5.12,5.11,5.12,197600.0,3.2462,3.2462,3.2399,3.2462,197600.0
2005-12-15 14:20:00,5.12,5.14,5.12,5.13,420800.0,3.2462,3.2589,3.2462,3.2526,420800.0
2005-12-15 14:30:00,5.13,5.13,5.1,5.1,266400.0,3.2526,3.2526,3.2336,3.2336,266400.0
2005-12-15 14:40:00,5.11,5.11,5.08,5.08,216800.0,3.2399,3.2399,3.2209,3.2209,216800.0
2005-12-15 14:50:00,5.08,5.08,5.07,5.08,285600.0,3.2209,3.2209,3.2145,3.2209,285600.0
2005-12-15 15:00:00,5.08,5.08,5.06,5.08,402400.0,3.2209,3.2209,3.2082,3.2209,402400.0
2005-12-15 15:10:00,5.08,5.08,5.06,5.06,270400.0,3.2209,3.2209,3.2082,3.2082,270400.0
2005-12-15 15:20:00,5.06,5.07,5.05,5.07,332800.0,3.2082,3.2145,3.2019,3.2145,332800.0
2005-12-15 15:30:00,5.07,5.07,5.06,5.06,392800.0,3.2145,3.2145,3.2082,3.2082,392800.0
2005-12-15 15:40:00,5.06,5.06,5.05,5.05,384000.0,3.2082,3.2082,3.2019,3.2019,384000.0
2005-12-15 15:50:00,5.05,5.07,5.04,5.06,623200.0,3.2019,3.2145,3.1955,3.2082,623200.0
2005-12-16 09:30:00,5.05,5.09,5.05,5.07,8333600.0,3.2019,3.2272,3.2019,3.2145,8333600.0
2005-12-16 09:40:00,5.07,5.07,5.02,5.02,155200.0,3.2145,3.2145,3.1828,3.1828,155200.0
2005-12-16 09:50:00,5.02,5.04,5.01,5.04,161600.0,3.1828,3.1955,3.1765,3.1955,161600.0
2005-12-16 10:00:00,5.04,5.04,5.01,5.01,176800.0,3.1955,3.1955,3.1765,3.1765,176800.0
2005-12-16 10:10:00,5.01,5.03,5.01,5.02,54400.0,3.1765,3.1892,3.1765,3.1828,54400.0
2005-12-16 10:20:00,5.02,5.03,5.01,5.02,105600.0,3.1828,3.1892,3.1765,3.1828,105600.0
2005-12-16 10:30:00,5.02,5.02,5.01,5.02,79200.0,3.1828,3.1828,3.1765,3.1828,79200.0
2005-12-16 10:40:00,5.02,5.02,5.02,5.02,97600.0,3.1828,3.1828,3.1828,3.1828,97600.0
2005-12-16 10:50:00,5.02,5.02,5.0,5.01,152800.0,3.1828,3.1828,3.1702,3.1765,152800.0
2005-12-16 11:00:00,5.01,5.01,5.01,5.01,319200.0,3.1765,3.1765,3.1765,3.1765,319200.0
2005-12-16 11:10:00,5.01,5.04,5.01,5.04,149600.0,3.1765,3.1955,3.1765,3.1955,149600.0
2005-12-16 11:20:00,5.04,5.05,5.04,5.04,99200.0,3.1955,3.2019,3.1955,3.1955,99200.0
2005-12-16 11:30:00,5.04,5.06,5.03,5.06,164000.0,3.1955,3.2082,3.1892,3.2082,164000.0
2005-12-16 11:40:00,5.06,5.06,5.05,5.05,74400.0,3.2082,3.2082,3.2019,3.2019,74400.0
2005-12-16 11:50:00,5.05,5.06,5.04,5.04,98400.0,3.2019,3.2082,3.1955,3.1955,98400.0
2005-12-16 12:00:00,5.04,5.05,5.04,5.04,41600.0,3.1955,3.2019,3.1955,3.1955,41600.0
2005-12-16 12:10:00,5.04,5.05,5.04,5.05,22400.0,3.1955,3.2019,3.1955,3.2019,22400.0
2005-12-16 12:20:00,5.05,5.05,5.05,5.05,160800.0,3.2019,3.2019,3.2019,3.2019,160800.0
2005-12-16 12:30:00,5.05,5.07,5.05,5.07,114400.0,3.2019,3.2145,3.2019,3.2145,114400.0
2005-12-16 12:40:00,5.07,5.07,5.06,5.06,65600.0,3.2145,3.2145,3.2082,3.2082,65600.0
2005-12-16 12:50:00,5.06,5.06,5.06,5.06,123200.0,3.2082,3.2082,3.2082,3.2082,123200.0
2005-12-16 13:00:00,5.06,5.06,5.06,5.06,73600.0,3.2082,3.2082,3.2082,3.2082,73600.0
2005-12-16 13:10:00,5.06,5.06,5.06,5.06,127200.0,3.2082,3.2082,3.2082,3.2082,127200.0
2005-12-16 13:20:00,5.07,5.07,5.06,5.06,45600.0,3.2145,3.2145,3.2082,3.2082,45600.0
2005-12-16 13:30:00,5.06,5.06,5.05,5.05,95200.0,3.2082,3.2082,3.2019,3.2019,95200.0
2005-12-16 13:40:00,5.05,5.06,5.05,5.06,27200.0,3.2019,3.2082,3.2019,3.2082,27200.0
2005-12-16 13:50:00,5.06,5.06,5.05,5.05,163200.0,3.2082,3.2082,3.2019,3.2019,163200.0
2005-12-16 14:00:00,5.05,5.05,5.05,5.05,68000.0,3.2019,3.2019,3.2019,3.2019,68000.0
2005-12-16 14:10:00,5.04,5.05,5.04,5.04,63200.0,3.1955,3.2019,3.1955,3.1955,63200.0
2005-12-16 14:20:00,5.04,5.05,5.03,5.03,201600.0,3.1955,3.2019,3.1892,3.1892,201600.0
2005-12-16 14:30:00,5.03,5.04,5.03,5.03,283200.0,3.1892,3.1955,3.1892,3.1892,283200.0
2005-12-16 14:40:00,5.03,5.04,5.03,5.04,120800.0,3.1892,3.1955,3.1892,3.1955,120800.0
2005-12-16 14:50:00,5.04,5.04,5.02,5.02,135200.0,3.1955,3.1955,3.1828,3.1828,135200.0
2005-12-16 15:00:00,5.02,5.02,5.01,5.01,223200.0,3.1828,3.1828,3.1765,3.1765,223200.0
2005-12-16 15:10:00,5.02,5.02,5.01,5.01,90400.0,3.1828,3.1828,3.1765,3.1765,90400.0
2005-12-16 15:20:00,5.01,5.02,5.01,5.01,120800.0,3.1765,3.1828,3.1765,3.1765,120800.0
2005-12-16 15:30:00,5.01,5.03,5.01,5.01,212800.0,3.1765,3.1892,3.1765,3.1765,212800.0
2005-12-16 15:40:00,5.01,5.02,5.01,5.02,123200.0,3.1765,3.1828,3.1765,3.1828,123200.0
2005-12-16 15:50:00,5.02,5.04,5.01,5.01,785600.0,3.1828,3.1955,3.1765,3.1765,785600.0
2005-12-19 09:30:00,5.03,5.11,5.03,5.06,348000.0,3.1892,3.2399,3.1892,3.2082,348000.0
2005-12-19 09:40:00,5.06,5.07,5.02,5.05,278400.0,3.2082,3.2145,3.1828,3.2019,278400.0
2005-12-19 09:50:00,5.06,5.06,5.03,5.03,135200.0,3.2082,3.2082,3.1892,3.1892,135200.0
2005-12-19 10:00:00,5.03,5.05,5.02,5.02,53600.0,3.1892,3.2019,3.1828,3.1828,53600.0
2005-12-19 10:10:00,5.02,5.04,5.02,5.03,88800.0,3.1828,3.1955,3.1828,3.1892,88800.0
2005-12-19 10:20:00,5.03,5.04,5.02,5.02,155200.0,3.1892,3.1955,3.1828,3.1828,155200.0
2005-12-19 10:30:00,5.02,5.02,5.02,5.02,48000.0,3.1828,3.1828,3.1828,3.1828,48000.0
2005-12-19 10:40:00,5.02,5.02,5.0,5.0,160800.0,3.1828,3.1828,3.1702,3.1702,160800.0
2005-12-19 10:50:00,5.0,5.0,4.99,5.0,89600.0,3.1702,3.1702,3.1638,3.1702,89600.0
2005-12-19 11:00:00,4.99,5.0,4.97,4.97,100000.0,3.1638,3.1702,3.1511,3.1511,100000.0
2005-12-19 11:10:00,4.97,4.98,4.97,4.97,88800.0,3.1511,3.1575,3.1511,3.1511,88800.0
2005-12-19 11:20:00,4.97,4.97,4.97,4.97,89600.0,3.1511,3.1511,3.1511,3.1511,89600.0
2005-12-19 11:30:00,4.97,4.98,4.96,4.98,87200.0,3.1511,3.1575,3.1448,3.1575,87200.0
2005-12-19 11:40:00,4.98,4.98,4.97,4.97,63200.0,3.1575,3.1575,3.1511,3.1511,63200.0
2005-12-19 11:50:00,4.97,4.97,4.96,4.97,50400.0,3.1511,3.1511,3.1448,3.1511,50400.0
2005-12-19 12:00:00,4.97,4.97,4.97,4.97,46400.0,3.1511,3.1511,3.1511,3.1511,46400.0
2005-12-19 12:10:00,4.97,4.97,4.97,4.97,52800.0,3.1511,3.1511,3.1511,3.1511,52800.0
2005-12-19 12:20:00,4.97,4.97,4.96,4.97,28000.0,3.1511,3.1511,3.1448,3.1511,28000.0
2005-12-19 12:30:00,4.97,4.97,4.96,4.97,44800.0,3.1511,3.1511,3.1448,3.1511,44800.0
2005-12-19 12:40:00,4.97,4.98,4.97,4.98,137600.0,3.1511,3.1575,3.1511,3.1575,137600.0
2005-12-19 12:50:00,4.98,4.98,4.98,4.98,85600.0,3.1575,3.1575,3.1575,3.1575,85600.0
2005-12-19 13:00:00,4.98,4.98,4.96,4.97,123200.0,3.1575,3.1575,3.1448,3.1511,123200.0
2005-12-19 13:10:00,4.97,4.97,4.95,4.95,101600.0,3.1511,3.1511,3.1385,3.1385,101600.0
2005-12-19 13:20:00,4.95,4.95,4.94,4.94,168800.0,3.1385,3.1385,3.1321,3.1321,168800.0
2005-12-19 13:30:00,4.94,4.94,4.91,4.91,178400.0,3.1321,3.1321,3.1131,3.1131,178400.0
2005-12-19 13:40:00,4.92,4.92,4.89,4.89,164000.0,3.1194,3.1194,3.1004,3.1004,164000.0
2005-12-19 13:50:00,4.89,4.9,4.89,4.89,161600.0,3.1004,3.1068,3.1004,3.1004,161600.0
2005-12-19 14:00:00,4.89,4.89,4.87,4.89,199200.0,3.1004,3.1004,3.0877,3.1004,199200.0
2005-12-19 14:10:00,4.89,4.9,4.88,4.89,148800.0,3.1004,3.1068,3.0941,3.1004,148800.0
2005-12-19 14:20:00,4.89,4.9,4.88,4.88,110400.0,3.1004,3.1068,3.0941,3.0941,110400.0
2005-12-19 14:30:00,4.88,4.88,4.87,4.88,115200.0,3.0941,3.0941,3.0877,3.0941,115200.0
2005-12-19 14:40:00,4.88,4.89,4.88,4.89,109600.0,3.0941,3.1004,3.0941,3.1004,109600.0
2005-12-19 14:50:00,4.89,4.89,4.88,4.88,153600.0,3.1004,3.1004,3.0941,3.0941,153600.0
2005-12-19 15:00:00,4.88,4.89,4.87,4.88,210400.0,3.0941,3.1004,3.0877,3.0941,210400.0
2005-12-19 15:10:00,4.88,4.88,4.87,4.87,99200.0,3.0941,3.0941,3.0877,3.0877,99200.0
2005-12-19 15:20:00,4.87,4.88,4.87,4.87,170400.0,3.0877,3.0941,3.0877,3.0877,170400.0
2005-12-19 15:30:00,4.87,4.88,4.87,4.87,259200.0,3.0877,3.0941,3.0877,3.0877,259200.0
2005-12-19 15:40:00,4.87,4.88,4.87,4.87,284000.0,3.0877,3.0941,3.0877,3.0877,284000.0
2005-12-19 15:50:00,4.87,4.88,4.86,4.86,466400.0,3.0877,3.0941,3.0814,3.0814,466400.0
2005-12-20 09:30:00,4.87,4.88,4.86,4.87,175200.0,3.0877,3.0941,3.0814,3.0877,175200.0
2005-12-20 09:40:00,4.87,4.87,4.81,4.83,238400.0,3.0877,3.0877,3.0497,3.0624,238400.0
2005-12-20 09:50:00,4.82,4.84,4.82,4.84,108800.0,3.056,3.0687,3.056,3.0687,108800.0
2005-12-20 10:00:00,4.84,4.85,4.83,4.84,112000.0,3.0687,3.0751,3.0624,3.0687,112000.0
2005-12-20 10:10:00,4.84,4.84,4.81,4.81,155200.0,3.0687,3.0687,3.0497,3.0497,155200.0
2005-12-20 10:20:00,4.81,4.84,4.8,4.82,200000.0,3.0497,3.0687,3.0434,3.056,200000.0
2005-12-20 10:30:00,4.83,4.84,4.82,4.83,248000.0,3.0624,3.0687,3.056,3.0624,248000.0
2005-12-20 10:40:00,4.83,4.83,4.81,4.81,76800.0,3.0624,3.0624,3.0497,3.0497,76800.0
2005-12-20 10:50:00,4.81,4.84,4.8,4.83,191200.0,3.0497,3.0687,3.0434,3.0624,191200.0
2005-12-20 11:00:00,4.83,4.83,4.82,4.82,100000.0,3.0624,3.0624,3.056,3.056,100000.0
2005-12-20 11:10:00,4.82,4.83,4.82,4.82,112000.0,3.056,3.0624,3.056,3.056,112000.0
2005-12-20 11:20:00,4.82,4.83,4.82,4.83,90400.0,3.056,3.0624,3.056,3.0624,90400.0
2005-12-20 11:30:00,4.82,4.84,4.82,4.84,72800.0,3.056,3.0687,3.056,3.0687,72800.0
2005-12-20 11:40:00,4.84,4.84,4.83,4.83,204800.0,3.0687,3.0687,3.0624,3.0624,204800.0
2005-12-20 11:50:00,4.84,4.84,4.82,4.83,59200.0,3.0687,3.0687,3.056,3.0624,59200.0
2005-12-20 12:00:00,4.83,4.84,4.83,4.83,104800.0,3.0624,3.0687,3.0624,3.0624,104800.0
2005-12-20 12:10:00,4.83,4.86,4.83,4.85,129600.0,3.0624,3.0814,3.0624,3.0751,129600.0
2005-12-20 12:20:00,4.85,4.88,4.85,4.87,363200.0,3.0751,3.0941,3.0751,3.0877,363200.0
2005-12-20 12:30:00,4.87,4.88,4.87,4.88,192800.0,3.0877,3.0941,3.0877,3.0941,192800.0
2005-12-20 12:40:00,4.88,4.88,4.87,4.88,106400.0,3.0941,3.0941,3.0877,3.0941,106400.0
2005-12-20 12:50:00,4.87,4.89,4.87,4.89,570400.0,3.0877,3.1004,3.0877,3.1004,570400.0
2005-12-20 13:00:00,4.89,4.92,4.89,4.92,162400.0,3.1004,3.1194,3.1004,3.1194,162400.0
2005-12-20 13:10:00,4.92,4.93,4.91,4.93,107200.0,3.1194,3.1258,3.1131,3.1258,107200.0
2005-12-20 13:20:00,4.93,4.93,4.92,4.92,83200.0,3.1258,3.1258,3.1194,3.1194,83200.0
2005-12-20 13:30:00,4.92,4.92,4.92,4.92,64800.0,3.1194,3.1194,3.1194,3.1194,64800.0
2005-12-20 13:40:00,4.91,4.91,4.89,4.89,99200.0,3.1131,3.1131,3.1004,3.1004,99200.0
2005-12-20 13:50:00,4.89,4.89,4.89,4.89,36000.0,3.1004,3.1004,3.1004,3.1004,36000.0
2005-12-20 14:00:00,4.89,4.89,4.87,4.87,88800.0,3.1004,3.1004,3.0877,3.0877,88800.0
2005-12-20 14:10:00,4.87,4.88,4.86,4.88,67200.0,3.0877,3.0941,3.0814,3.0941,67200.0
2005-12-20 14:20:00,4.87,4.89,4.87,4.88,70400.0,3.0877,3.1004,3.0877,3.0941,70400.0
2005-12-20 14:30:00,4.88,4.88,4.86,4.87,113600.0,3.0941,3.0941,3.0814,3.0877,113600.0
2005-12-20 14:40:00,4.87,4.87,4.86,4.87,112000.0,3.0877,3.0877,3.0814,3.0877,112000.0
2005-12-20 14:50:00,4.87,4.87,4.86,4.87,75200.0,3.0877,3.0877,3.0814,3.0877,75200.0
2005-12-20 15:00:00,4.87,4.87,4.85,4.85,155200.0,3.0877,3.0877,3.0751,3.0751,155200.0
2005-12-20 15:10:00,4.85,4.86,4.85,4.86,118400.0,3.0751,3.0814,3.0751,3.0814,118400.0
2005-12-20 15:20:00,4.86,4.86,4.85,4.85,136800.0,3.0814,3.0814,3.0751,3.0751,136800.0
2005-12-20 15:30:00,4.85,4.86,4.85,4.86,106400.0,3.0751,3.0814,3.0751,3.0814,106400.0
2005-12-20 15:40:00,4.86,4.86,4.86,4.86,131200.0,3.0814,3.0814,3.0814,3.0814,131200.0
2005-12-20 15:50:00,4.86,4.88,4.86,4.87,550400.0,3.0814,3.0941,3.0814,3.0877,550400.0
2005-12-21 09:30:00,4.87,4.92,4.85,4.89,206400.0,3.0877,3.1194,3.0751,3.1004,206400.0
2005-12-21 09:40:00,4.89,4.93,4.87,4.89,240800.0,3.1004,3.1258,3.0877,3.1004,240800.0
2005-12-21 09:50:00,4.9,4.92,4.9,4.92,36000.0,3.1068,3.1194,3.1068,3.1194,36000.0
2005-12-21 10:00:00,4.92,4.93,4.92,4.93,156000.0,3.1194,3.1258,3.1194,3.1258,156000.0
2005-12-21 10:10:00,4.93,4.97,4.93,4.96,206400.0,3.1258,3.1511,3.1258,3.1448,206400.0
2005-12-21 10:20:00,4.96,4.97,4.95,4.95,320800.0,3.1448,3.1511,3.1385,3.1385,320800.0
2005-12-21 10:30:00,4.96,4.97,4.95,4.96,134400.0,3.1448,3.1511,3.1385,3.1448,134400.0
2005-12-21 10:40:00,4.96,4.96,4.94,4.94,83200.0,3.1448,3.1448,3.1321,3.1321,83200.0
2005-12-21 10:50:00,4.94,4.94,4.93,4.93,124000.0,3.1321,3.1321,3.1258,3.1258,124000.0
2005-12-21 11:00:00,4.93,4.95,4.93,4.94,52800.0,3.1258,3.1385,3.1258,3.1321,52800.0
2005-12-21 11:10:00,4.95,4.95,4.93,4.93,72000.0,3.1385,3.1385,3.1258,3.1258,72000.0
2005-12-21 11:20:00,4.93,4.94,4.93,4.94,64800.0,3.1258,3.1321,3.1258,3.1321,64800.0
2005-12-21 11:30:00,4.93,4.94,4.93,4.93,121600.0,3.1258,3.1321,3.1258,3.1258,121600.0
2005-12-21 11:40:00,4.94,4.95,4.93,4.94,132800.0,3.1321,3.1385,3.1258,3.1321,132800.0
2005-12-21 11:50:00,4.94,4.94,4.93,4.93,56800.0,3.1321,3.1321,3.1258,3.1258,56800.0
2005-12-21 12:00:00,4.93,4.95,4.93,4.93,60000.0,3.1258,3.1385,3.1258,3.1258,60000.0
2005-12-21 12:10:00,4.93,4.95,4.93,4.93,212000.0,3.1258,3.1385,3.1258,3.1258,212000.0
2005-12-21 12:20:00,4.93,4.94,4.93,4.93,61600.0,3.1258,3.1321,3.1258,3.1258,61600.0
2005-12-21 12:30:00,4.93,4.94,4.93,4.94,64000.0,3.1258,3.1321,3.1258,3.1321,64000.0
2005-12-21 12:40:00,4.94,4.94,4.93,4.93,22400.0,3.1321,3.1321,3.1258,3.1258,22400.0
2005-12-21 12:50:00,4.93,4.93,4.92,4.93,23200.0,3.1258,3.1258,3.1194,3.1258,23200.0
2005-12-21 13:00:00,4.93,4.93,4.93,4.93,20800.0,3.1258,3.1258,3.1258,3.1258,20800.0
2005-12-21 13:10:00,4.93,4.94,4.93,4.94,16800.0,3.1258,3.1321,3.1258,3.1321,16800.0
2005-12-21 13:20:00,4.93,4.93,4.92,4.92,103200.0,3.1258,3.1258,3.1194,3.1194,103200.0
2005-12-21 13:30:00,4.92,4.92,4.9,4.91,108800.0,3.1194,3.1194,3.1068,3.1131,108800.0
2005-12-21 13:40:00,4.92,4.92,4.91,4.92,40000.0,3.1194,3.1194,3.1131,3.1194,40000.0
2005-12-21 13:50:00,4.92,4.92,4.91,4.91,20000.0,3.1194,3.1194,3.1131,3.1131,20000.0
2005-12-21 14:00:00,4.91,4.92,4.91,4.92,57600.0,3.1131,3.1194,3.1131,3.1194,57600.0
2005-12-21 14:10:00,4.92,4.93,4.92,4.93,33600.0,3.1194,3.1258,3.1194,3.1258,33600.0
2005-12-21 14:20:00,4.92,4.94,4.92,4.92,87200.0,3.1194,3.1321,3.1194,3.1194,87200.0
2005-12-21 14:30:00,4.92,4.93,4.92,4.92,30400.0,3.1194,3.1258,3.1194,3.1194,30400.0
2005-12-21 14:40:00,4.92,4.92,4.92,4.92,86400.0,3.1194,3.1194,3.1194,3.1194,86400.0
2005-12-21 14:50:00,4.92,4.92,4.91,4.91,104800.0,3.1194,3.1194,3.1131,3.1131,104800.0
2005-12-21 15:00:00,4.91,4.91,4.88,4.89,147200.0,3.1131,3.1131,3.0941,3.1004,147200.0
2005-12-21 15:10:00,4.89,4.9,4.89,4.9,66400.0,3.1004,3.1068,3.1004,3.1068,66400.0
2005-12-21 15:20:00,4.9,4.9,4.89,4.89,58400.0,3.1068,3.1068,3.1004,3.1004,58400.0
2005-12-21 15:30:00,4.89,4.9,4.89,4.9,89600.0,3.1004,3.1068,3.1004,3.1068,89600.0
2005-12-21 15:40:00,4.9,4.91,4.9,4.91,96800.0,3.1068,3.1131,3.1068,3.1131,96800.0
2005-12-21 15:50:00,4.91,4.91,4.9,4.91,242400.0,3.1131,3.1131,3.1068,3.1131,242400.0
2005-12-22 09:30:00,4.96,4.96,4.89,4.89,252800.0,3.1448,3.1448,3.1004,3.1004,252800.0
2005-12-22 09:40:00,4.89,4.91,4.87,4.88,248000.0,3.1004,3.1131,3.0877,3.0941,248000.0
2005-12-22 09:50:00,4.88,4.9,4.88,4.89,85600.0,3.0941,3.1068,3.0941,3.1004,85600.0
2005-12-22 10:00:00,4.88,4.9,4.87,4.87,89600.0,3.0941,3.1068,3.0877,3.0877,89600.0
2005-12-22 10:10:00,4.87,4.88,4.87,4.88,56000.0,3.0877,3.0941,3.0877,3.0941,56000.0
2005-12-22 10:20:00,4.88,4.9,4.87,4.89,128800.0,3.0941,3.1068,3.0877,3.1004,128800.0
2005-12-22 10:30:00,4.89,4.89,4.86,4.86,108800.0,3.1004,3.1004,3.0814,3.0814,108800.0
2005-12-22 10:40:00,4.86,4.89,4.86,4.87,77600.0,3.0814,3.1004,3.0814,3.0877,77600.0
2005-12-22 10:50:00,4.86,4.89,4.86,4.88,68000.0,3.0814,3.1004,3.0814,3.0941,68000.0
2005-12-22 11:00:00,4.88,4.9,4.87,4.89,79200.0,3.0941,3.1068,3.0877,3.1004,79200.0
2005-12-22 11:10:00,4.89,4.91,4.89,4.9,112000.0,3.1004,3.1131,3.1004,3.1068,112000.0
2005-12-22 11:20:00,4.9,4.91,4.9,4.91,36800.0,3.1068,3.1131,3.1068,3.1131,36800.0
2005-12-22 11:30:00,4.91,4.91,4.9,4.9,61600.0,3.1131,3.1131,3.1068,3.1068,61600.0
2005-12-22 11:40:00,4.9,4.91,4.9,4.9,40000.0,3.1068,3.1131,3.1068,3.1068,40000.0
2005-12-22 11:50:00,4.9,4.91,4.9,4.91,46400.0,3.1068,3.1131,3.1068,3.1131,46400.0
2005-12-22 12:00:00,4.91,4.91,4.89,4.89,29600.0,3.1131,3.1131,3.1004,3.1004,29600.0
2005-12-22 12:10:00,4.89,4.89,4.88,4.88,20800.0,3.1004,3.1004,3.0941,3.0941,20800.0
2005-12-22 12:20:00,4.89,4.89,4.88,4.88,23200.0,3.1004,3.1004,3.0941,3.0941,23200.0
2005-12-22 12:30:00,4.88,4.88,4.88,4.88,22400.0,3.0941,3.0941,3.0941,3.0941,22400.0
2005-12-22 12:40:00,4.88,4.88,4.87,4.88,77600.0,3.0941,3.0941,3.0877,3.0941,77600.0
2005-12-22 12:50:00,4.88,4.88,4.87,4.88,43200.0,3.0941,3.0941,3.0877,3.0941,43200.0
2005-12-22 13:00:00,4.88,4.88,4.87,4.88,25600.0,3.0941,3.0941,3.0877,3.0941,25600.0
2005-12-22 13:10:00,4.87,4.88,4.87,4.88,18400.0,3.0877,3.0941,3.0877,3.0941,18400.0
2005-12-22 13:20:00,4.87,4.88,4.87,4.88,36800.0,3.0877,3.0941,3.0877,3.0941,36800.0
2005-12-22 13:30:00,4.88,4.89,4.88,4.89,75200.0,3.0941,3.1004,3.0941,3.1004,75200.0
2005-12-22 13:40:00,4.89,4.9,4.89,4.89,59200.0,3.1004,3.1068,3.1004,3.1004,59200.0
2005-12-22 13:50:00,4.89,4.9,4.89,4.9,48800.0,3.1004,3.1068,3.1004,3.1068,48800.0
2005-12-22 14:00:00,4.9,4.91,4.9,4.9,43200.0,3.1068,3.1131,3.1068,3.1068,43200.0
2005-12-22 14:10:00,4.91,4.91,4.9,4.9,11200.0,3.1131,3.1131,3.1068,3.1068,11200.0
2005-12-22 14:20:00,4.9,4.91,4.89,4.91,33600.0,3.1068,3.1131,3.1004,3.1131,33600.0
2005-12-22 14:30:00,4.91,4.91,4.9,4.9,37600.0,3.1131,3.1131,3.1068,3.1068,37600.0
2005-12-22 14:40:00,4.9,4.91,4.9,4.9,44800.0,3.1068,3.1131,3.1068,3.1068,44800.0
2005-12-22 14:50:00,4.9,4.91,4.9,4.91,140800.0,3.1068,3.1131,3.1068,3.1131,140800.0
2005-12-22 15:00:00,4.92,4.92,4.91,4.91,104800.0,3.1194,3.1194,3.1131,3.1131,104800.0
2005-12-22 15:10:00,4.91,4.93,4.91,4.92,87200.0,3.1131,3.1258,3.1131,3.1194,87200.0
2005-12-22 15:20:00,4.92,4.93,4.92,4.93,95200.0,3.1194,3.1258,3.1194,3.1258,95200.0
2005-12-22 15:30:00,4.93,4.94,4.93,4.94,340800.0,3.1258,3.1321,3.1258,3.1321,340800.0
2005-12-22 15:40:00,4.94,4.95,4.94,4.95,197600.0,3.1321,3.1385,3.1321,3.1385,197600.0
2005-12-22 15:50:00,4.95,4.95,4.93,4.94,288800.0,3.1385,3.1385,3.1258,3.1321,288800.0
2005-12-23 09:30:00,4.96,4.99,4.94,4.94,164000.0,3.1448,3.1638,3.1321,3.1321,164000.0
2005-12-23 09:40:00,4.95,4.95,4.93,4.93,41600.0,3.1385,3.1385,3.1258,3.1258,41600.0
2005-12-23 09:50:00,4.94,4.95,4.93,4.94,68000.0,3.1321,3.1385,3.1258,3.1321,68000.0
2005-12-23 10:00:00,4.94,4.95,4.94,4.94,63200.0,3.1321,3.1385,3.1321,3.1321,63200.0
2005-12-23 10:10:00,4.94,4.95,4.94,4.94,13600.0,3.1321,3.1385,3.1321,3.1321,13600.0
2005-12-23 10:20:00,4.95,4.95,4.94,4.94,117600.0,3.1385,3.1385,3.1321,3.1321,117600.0
2005-12-23 10:30:00,4.94,4.95,4.93,4.94,80000.0,3.1321,3.1385,3.1258,3.1321,80000.0
2005-12-23 10:40:00,4.94,4.96,4.94,4.96,134400.0,3.1321,3.1448,3.1321,3.1448,134400.0
2005-12-23 10:50:00,4.96,4.96,4.94,4.94,58400.0,3.1448,3.1448,3.1321,3.1321,58400.0
2005-12-23 11:00:00,4.94,4.95,4.94,4.94,49600.0,3.1321,3.1385,3.1321,3.1321,49600.0
2005-12-23 11:10:00,4.94,4.95,4.94,4.94,18400.0,3.1321,3.1385,3.1321,3.1321,18400.0
2005-12-23 11:20:00,4.94,4.94,4.94,4.94,28000.0,3.1321,3.1321,3.1321,3.1321,28000.0
2005-12-23 11:30:00,4.94,4.94,4.94,4.94,12800.0,3.1321,3.1321,3.1321,3.1321,12800.0
2005-12-23 11:40:00,4.94,4.94,4.94,4.94,45600.0,3.1321,3.1321,3.1321,3.1321,45600.0
2005-12-23 11:50:00,4.94,4.95,4.94,4.95,19200.0,3.1321,3.1385,3.1321,3.1385,19200.0
2005-12-23 12:00:00,4.95,4.95,4.94,4.94,53600.0,3.1385,3.1385,3.1321,3.1321,53600.0
2005-12-23 12:10:00,4.94,4.94,4.94,4.94,48800.0,3.1321,3.1321,3.1321,3.1321,48800.0
2005-12-23 12:20:00,4.94,4.94,4.94,4.94,44800.0,3.1321,3.1321,3.1321,3.1321,44800.0
2005-12-23 12:30:00,4.94,4.94,4.94,4.94,12800.0,3.1321,3.1321,3.1321,3.1321,12800.0
2005-12-23 12:40:00,4.94,4.95,4.94,4.95,10400.0,3.1321,3.1385,3.1321,3.1385,10400.0
2005-12-23 12:50:00,4.95,4.95,4.94,4.95,67200.0,3.1385,3.1385,3.1321,3.1385,67200.0
2005-12-23 13:00:00,4.95,4.95,4.95,4.95,41600.0,3.1385,3.1385,3.1385,3.1385,41600.0
2005-12-23 13:10:00,4.95,4.95,4.95,4.95,30400.0,3.1385,3.1385,3.1385,3.1385,30400.0
2005-12-23 13:20:00,4.95,4.95,4.94,4.94,53600.0,3.1385,3.1385,3.1321,3.1321,53600.0
2005-12-23 13:30:00,4.94,4.95,4.94,4.95,14400.0,3.1321,3.1385,3.1321,3.1385,14400.0
2005-12-23 13:40:00,4.95,4.95,4.95,4.95,21600.0,3.1385,3.1385,3.1385,3.1385,21600.0
2005-12-23 13:50:00,4.95,4.95,4.94,4.94,85600.0,3.1385,3.1385,3.1321,3.1321,85600.0
2005-12-23 14:00:00,4.94,4.94,4.94,4.94,33600.0,3.1321,3.1321,3.1321,3.1321,33600.0
2005-12-23 14:10:00,4.94,4.94,4.93,4.94,168000.0,3.1321,3.1321,3.1258,3.1321,168000.0
2005-12-23 14:20:00,4.94,4.94,4.93,4.94,63200.0,3.1321,3.1321,3.1258,3.1321,63200.0
2005-12-23 14:30:00,4.94,4.94,4.94,4.94,47200.0,3.1321,3.1321,3.1321,3.1321,47200.0
2005-12-23 14:40:00,4.94,4.94,4.94,4.94,64000.0,3.1321,3.1321,3.1321,3.1321,64000.0
2005-12-23 14:50:00,4.94,4.94,4.94,4.94,76800.0,3.1321,3.1321,3.1321,3.1321,76800.0
2005-12-23 15:00:00,4.94,4.94,4.94,4.94,76800.0,3.1321,3.1321,3.1321,3.1321,76800.0
2005-12-23 15:10:00,4.94,4.94,4.94,4.94,27200.0,3.1321,3.1321,3.1321,3.1321,27200.0
2005-12-23 15:20:00,4.94,4.94,4.94,4.94,63200.0,3.1321,3.1321,3.1321,3.1321,63200.0
2005-12-23 15:30:00,4.94,4.94,4.94,4.94,104000.0,3.1321,3.1321,3.1321,3.1321,104000.0
2005-12-23 15:40:00,4.94,4.98,4.94,4.97,1427200.0,3.1321,3.1575,3.1321,3.1511,1427200.0
2005-12-23 15:50:00,4.97,4.97,4.95,4.96,268000.0,3.1511,3.1511,3.1385,3.1448,268000.0
2005-12-27 09:30:00,5.0,5.01,4.97,4.99,204000.0,3.1702,3.1765,3.1511,3.1638,204000.0
2005-12-27 09:40:00,4.99,5.01,4.99,5.01,32800.0,3.1638,3.1765,3.1638,3.1765,32800.0
2005-12-27 09:50:00,5.0,5.02,5.0,5.0,107200.0,3.1702,3.1828,3.1702,3.1702,107200.0
2005-12-27 10:00:00,5.0,5.01,4.98,4.98,61600.0,3.1702,3.1765,3.1575,3.1575,61600.0
2005-12-27 10:10:00,4.97,4.98,4.96,4.96,102400.0,3.1511,3.1575,3.1448,3.1448,102400.0
2005-12-27 10:20:00,4.96,4.96,4.95,4.95,108000.0,3.1448,3.1448,3.1385,3.1385,108000.0
2005-12-27 10:30:00,4.96,4.97,4.96,4.97,50400.0,3.1448,3.1511,3.1448,3.1511,50400.0
2005-12-27 10:40:00,4.98,4.98,4.97,4.97,41600.0,3.1575,3.1575,3.1511,3.1511,41600.0
2005-12-27 10:50:00,4.97,4.98,4.96,4.96,80000.0,3.1511,3.1575,3.1448,3.1448,80000.0
2005-12-27 11:00:00,4.96,4.96,4.95,4.96,43200.0,3.1448,3.1448,3.1385,3.1448,43200.0
2005-12-27 11:10:00,4.96,4.96,4.96,4.96,33600.0,3.1448,3.1448,3.1448,3.1448,33600.0
2005-12-27 11:20:00,4.96,4.96,4.92,4.93,111200.0,3.1448,3.1448,3.1194,3.1258,111200.0
2005-12-27 11:30:00,4.93,4.94,4.91,4.93,160000.0,3.1258,3.1321,3.1131,3.1258,160000.0
2005-12-27 11:40:00,4.93,4.93,4.91,4.91,64800.0,3.1258,3.1258,3.1131,3.1131,64800.0
2005-12-27 11:50:00,4.92,4.92,4.9,4.91,95200.0,3.1194,3.1194,3.1068,3.1131,95200.0
2005-12-27 12:00:00,4.9,4.92,4.9,4.92,84000.0,3.1068,3.1194,3.1068,3.1194,84000.0
2005-12-27 12:10:00,4.92,4.94,4.91,4.93,120000.0,3.1194,3.1321,3.1131,3.1258,120000.0
2005-12-27 12:20:00,4.94,4.94,4.92,4.92,32800.0,3.1321,3.1321,3.1194,3.1194,32800.0
2005-12-27 12:30:00,4.92,4.93,4.92,4.93,60800.0,3.1194,3.1258,3.1194,3.1258,60800.0
2005-12-27 12:40:00,4.93,4.93,4.93,4.93,60800.0,3.1258,3.1258,3.1258,3.1258,60800.0
2005-12-27 12:50:00,4.93,4.93,4.92,4.93,46400.0,3.1258,3.1258,3.1194,3.1258,46400.0
2005-12-27 13:00:00,4.93,4.93,4.93,4.93,22400.0,3.1258,3.1258,3.1258,3.1258,22400.0
2005-12-27 13:10:00,4.93,4.93,4.92,4.92,25600.0,3.1258,3.1258,3.1194,3.1194,25600.0
2005-12-27 13:20:00,4.92,4.92,4.9,4.91,102400.0,3.1194,3.1194,3.1068,3.1131,102400.0
2005-12-27 13:30:00,4.91,4.91,4.9,4.9,87200.0,3.1131,3.1131,3.1068,3.1068,87200.0
2005-12-27 13:40:00,4.91,4.91,4.89,4.89,67200.0,3.1131,3.1131,3.1004,3.1004,67200.0
2005-12-27 13:50:00,4.89,4.9,4.88,4.89,58400.0,3.1004,3.1068,3.0941,3.1004,58400.0
2005-12-27 14:00:00,4.89,4.89,4.89,4.89,52800.0,3.1004,3.1004,3.1004,3.1004,52800.0
2005-12-27 14:10:00,4.89,4.91,4.89,4.9,126400.0,3.1004,3.1131,3.1004,3.1068,126400.0
2005-12-27 14:20:00,4.9,4.91,4.9,4.9,68800.0,3.1068,3.1131,3.1068,3.1068,68800.0
2005-12-27 14:30:00,4.9,4.93,4.9,4.92,126400.0,3.1068,3.1258,3.1068,3.1194,126400.0
2005-12-27 14:40:00,4.92,4.92,4.91,4.92,69600.0,3.1194,3.1194,3.1131,3.1194,69600.0
2005-12-27 14:50:00,4.91,4.92,4.9,4.91,87200.0,3.1131,3.1194,3.1068,3.1131,87200.0
2005-12-27 15:00:00,4.91,4.91,4.9,4.9,39200.0,3.1131,3.1131,3.1068,3.1068,39200.0
2005-12-27 15:10:00,4.9,4.9,4.9,4.9,40800.0,3.1068,3.1068,3.1068,3.1068,40800.0
2005-12-27 15:20:00,4.9,4.91,4.9,4.9,68000.0,3.1068,3.1131,3.1068,3.1068,68000.0
2005-12-27 15:30:00,4.9,4.91,4.9,4.9,96800.0,3.1068,3.1131,3.1068,3.1068,96800.0
2005-12-27 15:40:00,4.9,4.9,4.89,4.89,128800.0,3.1068,3.1068,3.1004,3.1004,128800.0
2005-12-27 15:50:00,4.89,4.9,4.89,4.9,166400.0,3.1004,3.1068,3.1004,3.1068,166400.0
2005-12-28 09:30:00,4.9,4.96,4.9,4.93,127200.0,3.1068,3.1448,3.1068,3.1258,127200.0
2005-12-28 09:40:00,4.93,4.94,4.92,4.93,32000.0,3.1258,3.1321,3.1194,3.1258,32000.0
2005-12-28 09:50:00,4.93,4.93,4.9,4.9,56800.0,3.1258,3.1258,3.1068,3.1068,56800.0
2005-12-28 10:00:00,4.9,4.91,4.9,4.9,86400.0,3.1068,3.1131,3.1068,3.1068,86400.0
2005-12-28 10:10:00,4.9,4.92,4.9,4.91,65600.0,3.1068,3.1194,3.1068,3.1131,65600.0
2005-12-28 10:20:00,4.91,4.91,4.9,4.9,23200.0,3.1131,3.1131,3.1068,3.1068,23200.0
2005-12-28 10:30:00,4.9,4.92,4.9,4.91,36000.0,3.1068,3.1194,3.1068,3.1131,36000.0
2005-12-28 10:40:00,4.91,4.91,4.87,4.87,85600.0,3.1131,3.1131,3.0877,3.0877,85600.0
2005-12-28 10:50:00,4.87,4.89,4.87,4.88,68800.0,3.0877,3.1004,3.0877,3.0941,68800.0
2005-12-28 11:00:00,4.88,4.9,4.88,4.89,52800.0,3.0941,3.1068,3.0941,3.1004,52800.0
2005-12-28 11:10:00,4.89,4.9,4.89,4.9,24800.0,3.1004,3.1068,3.1004,3.1068,24800.0
2005-12-28 11:20:00,4.9,4.91,4.9,4.9,44000.0,3.1068,3.1131,3.1068,3.1068,44000.0
2005-12-28 11:30:00,4.9,4.91,4.9,4.91,64800.0,3.1068,3.1131,3.1068,3.1131,64800.0
2005-12-28 11:40:00,4.91,4.91,4.9,4.9,33600.0,3.1131,3.1131,3.1068,3.1068,33600.0
2005-12-28 11:50:00,4.9,4.9,4.9,4.9,17600.0,3.1068,3.1068,3.1068,3.1068,17600.0
2005-12-28 12:00:00,4.9,4.9,4.9,4.9,37600.0,3.1068,3.1068,3.1068,3.1068,37600.0
2005-12-28 12:10:00,4.9,4.9,4.89,4.9,56000.0,3.1068,3.1068,3.1004,3.1068,56000.0
2005-12-28 12:20:00,4.9,4.9,4.9,4.9,10400.0,3.1068,3.1068,3.1068,3.1068,10400.0
2005-12-28 12:30:00,4.9,4.9,4.9,4.9,20000.0,3.1068,3.1068,3.1068,3.1068,20000.0
2005-12-28 12:40:00,4.9,4.9,4.89,4.89,53600.0,3.1068,3.1068,3.1004,3.1004,53600.0
2005-12-28 12:50:00,4.89,4.89,4.89,4.89,17600.0,3.1004,3.1004,3.1004,3.1004,17600.0
2005-12-28 13:00:00,4.89,4.9,4.89,4.9,48000.0,3.1004,3.1068,3.1004,3.1068,48000.0
2005-12-28 13:10:00,4.9,4.9,4.89,4.9,91200.0,3.1068,3.1068,3.1004,3.1068,91200.0
2005-12-28 13:20:00,4.9,4.9,4.9,4.9,171200.0,3.1068,3.1068,3.1068,3.1068,171200.0
2005-12-28 13:30:00,4.9,4.9,4.89,4.9,72000.0,3.1068,3.1068,3.1004,3.1068,72000.0
2005-12-28 13:40:00,4.9,4.9,4.89,4.9,19200.0,3.1068,3.1068,3.1004,3.1068,19200.0
2005-12-28 13:50:00,4.9,4.9,4.9,4.9,44000.0,3.1068,3.1068,3.1068,3.1068,44000.0
2005-12-28 14:00:00,4.9,4.9,4.9,4.9,34400.0,3.1068,3.1068,3.1068,3.1068,34400.0
2005-12-28 14:10:00,4.89,4.91,4.89,4.91,56800.0,3.1004,3.1131,3.1004,3.1131,56800.0
2005-12-28 14:20:00,4.91,4.92,4.91,4.92,20800.0,3.1131,3.1194,3.1131,3.1194,20800.0
2005-12-28 14:30:00,4.92,4.92,4.92,4.92,30400.0,3.1194,3.1194,3.1194,3.1194,30400.0
2005-12-28 14:40:00,4.92,4.92,4.91,4.92,58400.0,3.1194,3.1194,3.1131,3.1194,58400.0
2005-12-28 14:50:00,4.92,4.93,4.9,4.91,382400.0,3.1194,3.1258,3.1068,3.1131,382400.0
2005-12-28 15:00:00,4.91,4.92,4.9,4.92,113600.0,3.1131,3.1194,3.1068,3.1194,113600.0
2005-12-28 15:10:00,4.92,4.93,4.92,4.93,84000.0,3.1194,3.1258,3.1194,3.1258,84000.0
2005-12-28 15:20:00,4.93,4.94,4.93,4.94,64000.0,3.1258,3.1321,3.1258,3.1321,64000.0
2005-12-28 15:30:00,4.94,4.94,4.93,4.93,50400.0,3.1321,3.1321,3.1258,3.1258,50400.0
2005-12-28 15:40:00,4.93,4.94,4.93,4.94,55200.0,3.1258,3.1321,3.1258,3.1321,55200.0
2005-12-28 15:50:00,4.94,4.94,4.92,4.92,175200.0,3.1321,3.1321,3.1194,3.1194,175200.0
2005-12-29 09:30:00,4.94,4.95,4.91,4.94,165600.0,3.1321,3.1385,3.1131,3.1321,165600.0
2005-12-29 09:40:00,4.94,4.94,4.91,4.91,31200.0,3.1321,3.1321,3.1131,3.1131,31200.0
2005-12-29 09:50:00,4.91,4.91,4.9,4.91,36800.0,3.1131,3.1131,3.1068,3.1131,36800.0
2005-12-29 10:00:00,4.92,4.92,4.9,4.91,65600.0,3.1194,3.1194,3.1068,3.1131,65600.0
2005-12-29 10:10:00,4.91,4.92,4.9,4.92,81600.0,3.1131,3.1194,3.1068,3.1194,81600.0
2005-12-29 10:20:00,4.92,4.92,4.91,4.92,33600.0,3.1194,3.1194,3.1131,3.1194,33600.0
2005-12-29 10:30:00,4.92,4.93,4.92,4.93,49600.0,3.1194,3.1258,3.1194,3.1258,49600.0
2005-12-29 10:40:00,4.92,4.93,4.91,4.92,44800.0,3.1194,3.1258,3.1131,3.1194,44800.0
2005-12-29 10:50:00,4.92,4.92,4.91,4.92,40800.0,3.1194,3.1194,3.1131,3.1194,40800.0
2005-12-29 11:00:00,4.92,4.93,4.92,4.92,60000.0,3.1194,3.1258,3.1194,3.1194,60000.0
2005-12-29 11:10:00,4.92,4.92,4.92,4.92,18400.0,3.1194,3.1194,3.1194,3.1194,18400.0
2005-12-29 11:20:00,4.92,4.93,4.92,4.93,34400.0,3.1194,3.1258,3.1194,3.1258,34400.0
2005-12-29 11:30:00,4.93,4.93,4.92,4.92,22400.0,3.1258,3.1258,3.1194,3.1194,22400.0
2005-12-29 11:40:00,4.92,4.92,4.91,4.91,28800.0,3.1194,3.1194,3.1131,3.1131,28800.0
2005-12-29 11:50:00,4.91,4.91,4.91,4.91,13600.0,3.1131,3.1131,3.1131,3.1131,13600.0
2005-12-29 12:00:00,4.91,4.91,4.9,4.9,28000.0,3.1131,3.1131,3.1068,3.1068,28000.0
2005-12-29 12:10:00,4.91,4.91,4.9,4.9,15200.0,3.1131,3.1131,3.1068,3.1068,15200.0
2005-12-29 12:20:00,4.9,4.91,4.9,4.9,20800.0,3.1068,3.1131,3.1068,3.1068,20800.0
2005-12-29 12:30:00,4.9,4.91,4.9,4.91,24000.0,3.1068,3.1131,3.1068,3.1131,24000.0
2005-12-29 12:40:00,4.91,4.92,4.91,4.91,21600.0,3.1131,3.1194,3.1131,3.1131,21600.0
2005-12-29 12:50:00,4.92,4.93,4.92,4.92,35200.0,3.1194,3.1258,3.1194,3.1194,35200.0
2005-12-29 13:00:00,4.92,4.93,4.92,4.93,54400.0,3.1194,3.1258,3.1194,3.1258,54400.0
2005-12-29 13:10:00,4.93,4.94,4.92,4.94,144800.0,3.1258,3.1321,3.1194,3.1321,144800.0
2005-12-29 13:20:00,4.93,4.94,4.93,4.93,29600.0,3.1258,3.1321,3.1258,3.1258,29600.0
2005-12-29 13:30:00,4.93,4.93,4.93,4.93,36800.0,3.1258,3.1258,3.1258,3.1258,36800.0
2005-12-29 13:40:00,4.93,4.94,4.93,4.94,102400.0,3.1258,3.1321,3.1258,3.1321,102400.0
2005-12-29 13:50:00,4.94,4.94,4.94,4.94,292800.0,3.1321,3.1321,3.1321,3.1321,292800.0
2005-12-29 14:00:00,4.94,4.94,4.93,4.94,46400.0,3.1321,3.1321,3.1258,3.1321,46400.0
2005-12-29 14:10:00,4.94,4.94,4.93,4.94,36800.0,3.1321,3.1321,3.1258,3.1321,36800.0
2005-12-29 14:20:00,4.94,4.94,4.94,4.94,84800.0,3.1321,3.1321,3.1321,3.1321,84800.0
2005-12-29 14:30:00,4.94,4.94,4.93,4.94,88000.0,3.1321,3.1321,3.1258,3.1321,88000.0
2005-12-29 14:40:00,4.94,4.94,4.94,4.94,80800.0,3.1321,3.1321,3.1321,3.1321,80800.0
2005-12-29 14:50:00,4.94,4.94,4.94,4.94,59200.0,3.1321,3.1321,3.1321,3.1321,59200.0
2005-12-29 15:00:00,4.94,4.95,4.94,4.94,101600.0,3.1321,3.1385,3.1321,3.1321,101600.0
2005-12-29 15:10:00,4.94,4.94,4.92,4.93,293600.0,3.1321,3.1321,3.1194,3.1258,293600.0
2005-12-29 15:20:00,4.93,4.93,4.92,4.93,96800.0,3.1258,3.1258,3.1194,3.1258,96800.0
2005-12-29 15:30:00,4.92,4.93,4.92,4.93,70400.0,3.1194,3.1258,3.1194,3.1258,70400.0
2005-12-29 15:40:00,4.93,4.93,4.91,4.93,177600.0,3.1258,3.1258,3.1131,3.1258,177600.0
2005-12-29 15:50:00,4.93,4.93,4.92,4.93,256800.0,3.1258,3.1258,3.1194,3.1258,256800.0
2005-12-30 09:30:00,4.89,4.93,4.88,4.9,150400.0,3.1004,3.1258,3.0941,3.1068,150400.0
2005-12-30 09:40:00,4.9,4.9,4.88,4.89,43200.0,3.1068,3.1068,3.0941,3.1004,43200.0
2005-12-30 09:50:00,4.89,4.92,4.89,4.92,37600.0,3.1004,3.1194,3.1004,3.1194,37600.0
2005-12-30 10:00:00,4.92,4.93,4.9,4.9,30400.0,3.1194,3.1258,3.1068,3.1068,30400.0
2005-12-30 10:10:00,4.9,4.91,4.89,4.89,20000.0,3.1068,3.1131,3.1004,3.1004,20000.0
2005-12-30 10:20:00,4.9,4.9,4.89,4.89,31200.0,3.1068,3.1068,3.1004,3.1004,31200.0
2005-12-30 10:30:00,4.9,4.92,4.9,4.91,60800.0,3.1068,3.1194,3.1068,3.1131,60800.0
2005-12-30 10:40:00,4.91,4.92,4.91,4.91,42400.0,3.1131,3.1194,3.1131,3.1131,42400.0
2005-12-30 10:50:00,4.91,4.92,4.9,4.92,54400.0,3.1131,3.1194,3.1068,3.1194,54400.0
2005-12-30 11:00:00,4.91,4.92,4.91,4.92,37600.0,3.1131,3.1194,3.1131,3.1194,37600.0
2005-12-30 11:10:00,4.92,4.92,4.91,4.92,123200.0,3.1194,3.1194,3.1131,3.1194,123200.0
2005-12-30 11:20:00,4.92,4.93,4.92,4.92,76000.0,3.1194,3.1258,3.1194,3.1194,76000.0
2005-12-30 11:30:00,4.92,4.93,4.92,4.93,62400.0,3.1194,3.1258,3.1194,3.1258,62400.0
2005-12-30 11:40:00,4.93,4.94,4.93,4.93,31200.0,3.1258,3.1321,3.1258,3.1258,31200.0
2005-12-30 11:50:00,4.93,4.93,4.92,4.92,24000.0,3.1258,3.1258,3.1194,3.1194,24000.0
2005-12-30 12:00:00,4.91,4.91,4.91,4.91,41600.0,3.1131,3.1131,3.1131,3.1131,41600.0
2005-12-30 12:10:00,4.91,4.91,4.9,4.9,54400.0,3.1131,3.1131,3.1068,3.1068,54400.0
2005-12-30 12:20:00,4.9,4.9,4.89,4.9,40800.0,3.1068,3.1068,3.1004,3.1068,40800.0
2005-12-30 12:30:00,4.9,4.92,4.9,4.92,53600.0,3.1068,3.1194,3.1068,3.1194,53600.0
2005-12-30 12:40:00,4.92,4.94,4.91,4.93,57600.0,3.1194,3.1321,3.1131,3.1258,57600.0
2005-12-30 12:50:00,4.92,4.93,4.91,4.91,23200.0,3.1194,3.1258,3.1131,3.1131,23200.0
2005-12-30 13:00:00,4.92,4.92,4.91,4.92,32800.0,3.1194,3.1194,3.1131,3.1194,32800.0
2005-12-30 13:10:00,4.92,4.93,4.92,4.92,44800.0,3.1194,3.1258,3.1194,3.1194,44800.0
2005-12-30 13:20:00,4.92,4.92,4.91,4.91,28000.0,3.1194,3.1194,3.1131,3.1131,28000.0
2005-12-30 13:30:00,4.91,4.93,4.91,4.93,30400.0,3.1131,3.1258,3.1131,3.1258,30400.0
2005-12-30 13:40:00,4.93,4.93,4.93,4.93,35200.0,3.1258,3.1258,3.1258,3.1258,35200.0
2005-12-30 13:50:00,4.93,4.94,4.92,4.93,19200.0,3.1258,3.1321,3.1194,3.1258,19200.0
2005-12-30 14:00:00,4.93,4.93,4.93,4.93,33600.0,3.1258,3.1258,3.1258,3.1258,33600.0
2005-12-30 14:10:00,4.93,4.93,4.93,4.93,18400.0,3.1258,3.1258,3.1258,3.1258,18400.0
2005-12-30 14:20:00,4.92,4.93,4.92,4.92,26400.0,3.1194,3.1258,3.1194,3.1194,26400.0
2005-12-30 14:30:00,4.92,4.93,4.91,4.92,93600.0,3.1194,3.1258,3.1131,3.1194,93600.0
2005-12-30 14:40:00,4.92,4.92,4.91,4.92,44800.0,3.1194,3.1194,3.1131,3.1194,44800.0
2005-12-30 14:50:00,4.92,4.93,4.91,4.93,58400.0,3.1194,3.1258,3.1131,3.1258,58400.0
2005-12-30 15:00:00,4.93,4.93,4.91,4.91,59200.0,3.1258,3.1258,3.1131,3.1131,59200.0
2005-12-30 15:10:00,4.92,4.92,4.9,4.9,87200.0,3.1194,3.1194,3.1068,3.1068,87200.0
2005-12-30 15:20:00,4.9,4.91,4.9,4.91,68800.0,3.1068,3.1131,3.1068,3.1131,68800.0
2005-12-30 15:30:00,4.91,4.91,4.9,4.9,64800.0,3.1131,3.1131,3.1068,3.1068,64800.0
2005-12-30 15:40:00,4.9,4.91,4.9,4.91,368000.0,3.1068,3.1131,3.1068,3.1131,368000.0
2005-12-30 15:50:00,4.91,4.92,4.89,4.89,344800.0,3.1131,3.1194,3.1004,3.1004,344800.0
2006-01-03 09:30:00,4.9,4.94,4.89,4.9,284000.0,3.1068,3.1321,3.1004,3.1068,284000.0
2006-01-03 09:40:00,4.9,4.93,4.89,4.9,156000.0,3.1068,3.1258,3.1004,3.1068,156000.0
2006-01-03 09:50:00,4.9,4.9,4.84,4.85,272000.0,3.1068,3.1068,3.0687,3.0751,272000.0
2006-01-03 10:00:00,4.85,4.85,4.79,4.79,264800.0,3.0751,3.0751,3.037,3.037,264800.0
2006-01-03 10:10:00,4.8,4.8,4.77,4.78,316000.0,3.0434,3.0434,3.0243,3.0307,316000.0
2006-01-03 10:20:00,4.78,4.78,4.75,4.77,189600.0,3.0307,3.0307,3.0117,3.0243,189600.0
2006-01-03 10:30:00,4.77,4.77,4.71,4.74,492800.0,3.0243,3.0243,2.9863,3.0053,492800.0
2006-01-03 10:40:00,4.74,4.77,4.74,4.77,522400.0,3.0053,3.0243,3.0053,3.0243,522400.0
2006-01-03 10:50:00,4.77,4.81,4.77,4.81,231200.0,3.0243,3.0497,3.0243,3.0497,231200.0
2006-01-03 11:00:00,4.81,4.82,4.78,4.81,296800.0,3.0497,3.056,3.0307,3.0497,296800.0
2006-01-03 11:10:00,4.81,4.83,4.8,4.83,202400.0,3.0497,3.0624,3.0434,3.0624,202400.0
2006-01-03 11:20:00,4.83,4.84,4.82,4.84,185600.0,3.0624,3.0687,3.056,3.0687,185600.0
2006-01-03 11:30:00,4.84,4.88,4.84,4.88,144800.0,3.0687,3.0941,3.0687,3.0941,144800.0
2006-01-03 11:40:00,4.87,4.89,4.85,4.87,125600.0,3.0877,3.1004,3.0751,3.0877,125600.0
2006-01-03 11:50:00,4.86,4.89,4.85,4.88,137600.0,3.0814,3.1004,3.0751,3.0941,137600.0
2006-01-03 12:00:00,4.88,4.88,4.87,4.88,120800.0,3.0941,3.0941,3.0877,3.0941,120800.0
2006-01-03 12:10:00,4.88,4.88,4.87,4.87,92800.0,3.0941,3.0941,3.0877,3.0877,92800.0
2006-01-03 12:20:00,4.87,4.87,4.86,4.87,44000.0,3.0877,3.0877,3.0814,3.0877,44000.0
2006-01-03 12:30:00,4.86,4.87,4.86,4.87,135200.0,3.0814,3.0877,3.0814,3.0877,135200.0
2006-01-03 12:40:00,4.87,4.88,4.86,4.88,122400.0,3.0877,3.0941,3.0814,3.0941,122400.0
2006-01-03 12:50:00,4.88,4.88,4.86,4.87,154400.0,3.0941,3.0941,3.0814,3.0877,154400.0
2006-01-03 13:00:00,4.87,4.87,4.84,4.85,64800.0,3.0877,3.0877,3.0687,3.0751,64800.0
2006-01-03 13:10:00,4.84,4.84,4.83,4.84,83200.0,3.0687,3.0687,3.0624,3.0687,83200.0
2006-01-03 13:20:00,4.84,4.84,4.83,4.83,61600.0,3.0687,3.0687,3.0624,3.0624,61600.0
2006-01-03 13:30:00,4.83,4.83,4.82,4.83,56000.0,3.0624,3.0624,3.056,3.0624,56000.0
2006-01-03 13:40:00,4.83,4.84,4.83,4.83,116000.0,3.0624,3.0687,3.0624,3.0624,116000.0
2006-01-03 13:50:00,4.83,4.83,4.81,4.81,61600.0,3.0624,3.0624,3.0497,3.0497,61600.0
2006-01-03 14:00:00,4.81,4.85,4.81,4.84,334400.0,3.0497,3.0751,3.0497,3.0687,334400.0
2006-01-03 14:10:00,4.85,4.87,4.84,4.86,232800.0,3.0751,3.0877,3.0687,3.0814,232800.0
2006-01-03 14:20:00,4.86,4.87,4.84,4.85,198400.0,3.0814,3.0877,3.0687,3.0751,198400.0
2006-01-03 14:30:00,4.85,4.87,4.85,4.86,240800.0,3.0751,3.0877,3.0751,3.0814,240800.0
2006-01-03 14:40:00,4.86,4.87,4.86,4.86,164000.0,3.0814,3.0877,3.0814,3.0814,164000.0
2006-01-03 14:50:00,4.86,4.88,4.86,4.87,88800.0,3.0814,3.0941,3.0814,3.0877,88800.0
2006-01-03 15:00:00,4.87,4.93,4.87,4.92,260800.0,3.0877,3.1258,3.0877,3.1194,260800.0
2006-01-03 15:10:00,4.92,4.93,4.92,4.93,258400.0,3.1194,3.1258,3.1194,3.1258,258400.0
2006-01-03 15:20:00,4.93,4.93,4.92,4.93,393600.0,3.1258,3.1258,3.1194,3.1258,393600.0
2006-01-03 15:30:00,4.93,4.93,4.88,4.91,425600.0,3.1258,3.1258,3.0941,3.1131,425600.0
2006-01-03 15:40:00,4.91,4.91,4.9,4.91,173600.0,3.1131,3.1131,3.1068,3.1131,173600.0
2006-01-03 15:50:00,4.9,4.91,4.89,4.9,1128800.0,3.1068,3.1131,3.1004,3.1068,1128800.0
2006-01-04 09:30:00,4.92,4.92,4.83,4.86,364800.0,3.1194,3.1194,3.0624,3.0814,364800.0
2006-01-04 09:40:00,4.86,4.87,4.85,4.86,241600.0,3.0814,3.0877,3.0751,3.0814,241600.0
2006-01-04 09:50:00,4.86,4.86,4.83,4.84,340800.0,3.0814,3.0814,3.0624,3.0687,340800.0
2006-01-04 10:00:00,4.85,4.85,4.84,4.84,620000.0,3.0751,3.0751,3.0687,3.0687,620000.0
2006-01-04 10:10:00,4.84,4.85,4.82,4.83,176800.0,3.0687,3.0751,3.056,3.0624,176800.0
2006-01-04 10:20:00,4.83,4.83,4.8,4.81,295200.0,3.0624,3.0624,3.0434,3.0497,295200.0
2006-01-04 10:30:00,4.81,4.83,4.81,4.81,487200.0,3.0497,3.0624,3.0497,3.0497,487200.0
2006-01-04 10:40:00,4.81,4.81,4.8,4.81,245600.0,3.0497,3.0497,3.0434,3.0497,245600.0
2006-01-04 10:50:00,4.81,4.81,4.8,4.81,236800.0,3.0497,3.0497,3.0434,3.0497,236800.0
2006-01-04 11:00:00,4.81,4.81,4.79,4.8,204800.0,3.0497,3.0497,3.037,3.0434,204800.0
2006-01-04 11:10:00,4.81,4.81,4.78,4.79,93600.0,3.0497,3.0497,3.0307,3.037,93600.0
2006-01-04 11:20:00,4.79,4.81,4.79,4.8,121600.0,3.037,3.0497,3.037,3.0434,121600.0
2006-01-04 11:30:00,4.8,4.81,4.79,4.81,172000.0,3.0434,3.0497,3.037,3.0497,172000.0
2006-01-04 11:40:00,4.81,4.81,4.79,4.8,157600.0,3.0497,3.0497,3.037,3.0434,157600.0
2006-01-04 11:50:00,4.8,4.81,4.79,4.8,91200.0,3.0434,3.0497,3.037,3.0434,91200.0
2006-01-04 12:00:00,4.81,4.84,4.81,4.83,133600.0,3.0497,3.0687,3.0497,3.0624,133600.0
2006-01-04 12:10:00,4.83,4.83,4.82,4.82,82400.0,3.0624,3.0624,3.056,3.056,82400.0
2006-01-04 12:20:00,4.82,4.83,4.81,4.82,117600.0,3.056,3.0624,3.0497,3.056,117600.0
2006-01-04 12:30:00,4.81,4.84,4.81,4.83,308800.0,3.0497,3.0687,3.0497,3.0624,308800.0
2006-01-04 12:40:00,4.83,4.84,4.83,4.84,28000.0,3.0624,3.0687,3.0624,3.0687,28000.0
2006-01-04 12:50:00,4.84,4.85,4.84,4.85,93600.0,3.0687,3.0751,3.0687,3.0751,93600.0
2006-01-04 13:00:00,4.85,4.86,4.84,4.86,83200.0,3.0751,3.0814,3.0687,3.0814,83200.0
2006-01-04 13:10:00,4.86,4.86,4.84,4.85,100000.0,3.0814,3.0814,3.0687,3.0751,100000.0
2006-01-04 13:20:00,4.85,4.85,4.84,4.85,39200.0,3.0751,3.0751,3.0687,3.0751,39200.0
2006-01-04 13:30:00,4.85,4.86,4.84,4.86,56800.0,3.0751,3.0814,3.0687,3.0814,56800.0
2006-01-04 13:40:00,4.86,4.86,4.85,4.86,52000.0,3.0814,3.0814,3.0751,3.0814,52000.0
2006-01-04 13:50:00,4.86,4.86,4.85,4.85,68000.0,3.0814,3.0814,3.0751,3.0751,68000.0
2006-01-04 14:00:00,4.85,4.86,4.84,4.84,70400.0,3.0751,3.0814,3.0687,3.0687,70400.0
2006-01-04 14:10:00,4.84,4.86,4.84,4.86,200800.0,3.0687,3.0814,3.0687,3.0814,200800.0
2006-01-04 14:20:00,4.85,4.86,4.84,4.86,56800.0,3.0751,3.0814,3.0687,3.0814,56800.0
2006-01-04 14:30:00,4.86,4.87,4.85,4.86,68800.0,3.0814,3.0877,3.0751,3.0814,68800.0
2006-01-04 14:40:00,4.86,4.86,4.85,4.86,51200.0,3.0814,3.0814,3.0751,3.0814,51200.0
2006-01-04 14:50:00,4.86,4.86,4.85,4.85,69600.0,3.0814,3.0814,3.0751,3.0751,69600.0
2006-01-04 15:00:00,4.85,4.86,4.85,4.86,52800.0,3.0751,3.0814,3.0751,3.0814,52800.0
2006-01-04 15:10:00,4.86,4.86,4.86,4.86,40800.0,3.0814,3.0814,3.0814,3.0814,40800.0
2006-01-04 15:20:00,4.86,4.86,4.85,4.86,196800.0,3.0814,3.0814,3.0751,3.0814,196800.0
2006-01-04 15:30:00,4.86,4.86,4.85,4.85,484000.0,3.0814,3.0814,3.0751,3.0751,484000.0
2006-01-04 15:40:00,4.85,4.86,4.83,4.84,582400.0,3.0751,3.0814,3.0624,3.0687,582400.0
2006-01-04 15:50:00,4.84,4.85,4.83,4.85,916000.0,3.0687,3.0751,3.0624,3.0751,916000.0
2006-01-05 09:30:00,4.85,4.87,4.83,4.85,269600.0,3.0751,3.0877,3.0624,3.0751,269600.0
2006-01-05 09:40:00,4.85,4.85,4.83,4.83,239200.0,3.0751,3.0751,3.0624,3.0624,239200.0
2006-01-05 09:50:00,4.83,4.85,4.83,4.83,185600.0,3.0624,3.0751,3.0624,3.0624,185600.0
2006-01-05 10:00:00,4.83,4.87,4.83,4.84,303200.0,3.0624,3.0877,3.0624,3.0687,303200.0
2006-01-05 10:10:00,4.84,4.84,4.82,4.82,88800.0,3.0687,3.0687,3.056,3.056,88800.0
2006-01-05 10:20:00,4.82,4.83,4.8,4.81,184800.0,3.056,3.0624,3.0434,3.0497,184800.0
2006-01-05 10:30:00,4.81,4.83,4.81,4.81,78400.0,3.0497,3.0624,3.0497,3.0497,78400.0
2006-01-05 10:40:00,4.81,4.84,4.8,4.84,124800.0,3.0497,3.0687,3.0434,3.0687,124800.0
2006-01-05 10:50:00,4.84,4.84,4.83,4.84,80800.0,3.0687,3.0687,3.0624,3.0687,80800.0
2006-01-05 11:00:00,4.84,4.84,4.83,4.84,297600.0,3.0687,3.0687,3.0624,3.0687,297600.0
2006-01-05 11:10:00,4.84,4.84,4.83,4.83,105600.0,3.0687,3.0687,3.0624,3.0624,105600.0
2006-01-05 11:20:00,4.83,4.83,4.81,4.81,48800.0,3.0624,3.0624,3.0497,3.0497,48800.0
2006-01-05 11:30:00,4.81,4.84,4.81,4.83,84000.0,3.0497,3.0687,3.0497,3.0624,84000.0
2006-01-05 11:40:00,4.83,4.84,4.83,4.84,49600.0,3.0624,3.0687,3.0624,3.0687,49600.0
2006-01-05 11:50:00,4.84,4.84,4.84,4.84,60800.0,3.0687,3.0687,3.0687,3.0687,60800.0
2006-01-05 12:00:00,4.84,4.84,4.83,4.83,68000.0,3.0687,3.0687,3.0624,3.0624,68000.0
2006-01-05 12:10:00,4.83,4.84,4.83,4.84,53600.0,3.0624,3.0687,3.0624,3.0687,53600.0
2006-01-05 12:20:00,4.84,4.84,4.84,4.84,74400.0,3.0687,3.0687,3.0687,3.0687,74400.0
2006-01-05 12:30:00,4.84,4.84,4.83,4.83,56000.0,3.0687,3.0687,3.0624,3.0624,56000.0
2006-01-05 12:40:00,4.83,4.83,4.82,4.83,55200.0,3.0624,3.0624,3.056,3.0624,55200.0
2006-01-05 12:50:00,4.83,4.83,4.82,4.83,81600.0,3.0624,3.0624,3.056,3.0624,81600.0
2006-01-05 13:00:00,4.83,4.84,4.82,4.84,73600.0,3.0624,3.0687,3.056,3.0687,73600.0
2006-01-05 13:10:00,4.84,4.84,4.82,4.82,61600.0,3.0687,3.0687,3.056,3.056,61600.0
2006-01-05 13:20:00,4.82,4.83,4.82,4.83,30400.0,3.056,3.0624,3.056,3.0624,30400.0
2006-01-05 13:30:00,4.83,4.83,4.82,4.82,64000.0,3.0624,3.0624,3.056,3.056,64000.0
2006-01-05 13:40:00,4.82,4.83,4.82,4.83,39200.0,3.056,3.0624,3.056,3.0624,39200.0
2006-01-05 13:50:00,4.83,4.83,4.83,4.83,43200.0,3.0624,3.0624,3.0624,3.0624,43200.0
2006-01-05 14:00:00,4.83,4.83,4.82,4.82,57600.0,3.0624,3.0624,3.056,3.056,57600.0
2006-01-05 14:10:00,4.82,4.83,4.82,4.83,72800.0,3.056,3.0624,3.056,3.0624,72800.0
2006-01-05 14:20:00,4.83,4.83,4.82,4.83,76800.0,3.0624,3.0624,3.056,3.0624,76800.0
2006-01-05 14:30:00,4.83,4.83,4.82,4.83,129600.0,3.0624,3.0624,3.056,3.0624,129600.0
2006-01-05 14:40:00,4.83,4.83,4.82,4.83,102400.0,3.0624,3.0624,3.056,3.0624,102400.0
2006-01-05 14:50:00,4.83,4.83,4.83,4.83,69600.0,3.0624,3.0624,3.0624,3.0624,69600.0
2006-01-05 15:00:00,4.83,4.84,4.83,4.84,252000.0,3.0624,3.0687,3.0624,3.0687,252000.0
2006-01-05 15:10:00,4.84,4.85,4.84,4.85,350400.0,3.0687,3.0751,3.0687,3.0751,350400.0
2006-01-05 15:20:00,4.85,4.85,4.84,4.84,158400.0,3.0751,3.0751,3.0687,3.0687,158400.0
2006-01-05 15:30:00,4.84,4.85,4.84,4.84,256800.0,3.0687,3.0751,3.0687,3.0687,256800.0
2006-01-05 15:40:00,4.85,4.85,4.83,4.84,379200.0,3.0751,3.0751,3.0624,3.0687,379200.0
2006-01-05 15:50:00,4.84,4.85,4.84,4.85,491200.0,3.0687,3.0751,3.0687,3.0751,491200.0
2006-01-06 09:30:00,4.89,4.9,4.85,4.9,712000.0,3.1004,3.1068,3.0751,3.1068,712000.0
2006-01-06 09:40:00,4.89,4.95,4.89,4.94,248800.0,3.1004,3.1385,3.1004,3.1321,248800.0
2006-01-06 09:50:00,4.94,4.94,4.87,4.88,121600.0,3.1321,3.1321,3.0877,3.0941,121600.0
2006-01-06 10:00:00,4.88,4.89,4.88,4.88,348000.0,3.0941,3.1004,3.0941,3.0941,348000.0
2006-01-06 10:10:00,4.89,4.92,4.89,4.91,371200.0,3.1004,3.1194,3.1004,3.1131,371200.0
2006-01-06 10:20:00,4.91,4.92,4.89,4.91,255200.0,3.1131,3.1194,3.1004,3.1131,255200.0
2006-01-06 10:30:00,4.91,4.93,4.89,4.93,405600.0,3.1131,3.1258,3.1004,3.1258,405600.0
2006-01-06 10:40:00,4.92,4.94,4.92,4.94,229600.0,3.1194,3.1321,3.1194,3.1321,229600.0
2006-01-06 10:50:00,4.93,4.95,4.93,4.94,61600.0,3.1258,3.1385,3.1258,3.1321,61600.0
2006-01-06 11:00:00,4.94,4.94,4.93,4.94,221600.0,3.1321,3.1321,3.1258,3.1321,221600.0
2006-01-06 11:10:00,4.94,4.95,4.93,4.93,172800.0,3.1321,3.1385,3.1258,3.1258,172800.0
2006-01-06 11:20:00,4.94,4.95,4.94,4.95,38400.0,3.1321,3.1385,3.1321,3.1385,38400.0
2006-01-06 11:30:00,4.95,4.95,4.93,4.94,125600.0,3.1385,3.1385,3.1258,3.1321,125600.0
2006-01-06 11:40:00,4.93,4.95,4.93,4.95,81600.0,3.1258,3.1385,3.1258,3.1385,81600.0
2006-01-06 11:50:00,4.95,4.96,4.94,4.95,149600.0,3.1385,3.1448,3.1321,3.1385,149600.0
2006-01-06 12:00:00,4.95,4.97,4.95,4.96,277600.0,3.1385,3.1511,3.1385,3.1448,277600.0
2006-01-06 12:10:00,4.96,4.97,4.96,4.97,204800.0,3.1448,3.1511,3.1448,3.1511,204800.0
2006-01-06 12:20:00,4.96,4.97,4.96,4.96,424800.0,3.1448,3.1511,3.1448,3.1448,424800.0
2006-01-06 12:30:00,4.96,4.96,4.96,4.96,69600.0,3.1448,3.1448,3.1448,3.1448,69600.0
2006-01-06 12:40:00,4.96,4.97,4.96,4.96,42400.0,3.1448,3.1511,3.1448,3.1448,42400.0
2006-01-06 12:50:00,4.96,4.98,4.96,4.97,93600.0,3.1448,3.1575,3.1448,3.1511,93600.0
2006-01-06 13:00:00,4.97,4.98,4.97,4.97,68800.0,3.1511,3.1575,3.1511,3.1511,68800.0
2006-01-06 13:10:00,4.97,4.98,4.97,4.98,74400.0,3.1511,3.1575,3.1511,3.1575,74400.0
2006-01-06 13:20:00,4.98,4.98,4.97,4.98,83200.0,3.1575,3.1575,3.1511,3.1575,83200.0
2006-01-06 13:30:00,4.98,4.98,4.96,4.97,132800.0,3.1575,3.1575,3.1448,3.1511,132800.0
2006-01-06 13:40:00,4.97,4.98,4.96,4.97,135200.0,3.1511,3.1575,3.1448,3.1511,135200.0
2006-01-06 13:50:00,4.97,5.0,4.97,4.98,173600.0,3.1511,3.1702,3.1511,3.1575,173600.0
2006-01-06 14:00:00,4.98,5.0,4.95,4.99,385600.0,3.1575,3.1702,3.1385,3.1638,385600.0
2006-01-06 14:10:00,4.99,5.02,4.99,5.01,200800.0,3.1638,3.1828,3.1638,3.1765,200800.0
2006-01-06 14:20:00,5.01,5.01,5.01,5.01,31200.0,3.1765,3.1765,3.1765,3.1765,31200.0
2006-01-06 14:30:00,5.01,5.01,5.0,5.01,76000.0,3.1765,3.1765,3.1702,3.1765,76000.0
2006-01-06 14:40:00,5.01,5.02,4.99,5.01,68800.0,3.1765,3.1828,3.1638,3.1765,68800.0
2006-01-06 14:50:00,5.01,5.01,4.99,5.0,119200.0,3.1765,3.1765,3.1638,3.1702,119200.0
2006-01-06 15:00:00,5.0,5.03,5.0,5.02,678400.0,3.1702,3.1892,3.1702,3.1828,678400.0
2006-01-06 15:10:00,5.03,5.03,5.02,5.02,142400.0,3.1892,3.1892,3.1828,3.1828,142400.0
2006-01-06 15:20:00,5.02,5.04,5.02,5.04,159200.0,3.1828,3.1955,3.1828,3.1955,159200.0
2006-01-06 15:30:00,5.04,5.04,5.03,5.03,220800.0,3.1955,3.1955,3.1892,3.1892,220800.0
2006-01-06 15:40:00,5.03,5.04,5.03,5.04,240800.0,3.1892,3.1955,3.1892,3.1955,240800.0
2006-01-06 15:50:00,5.04,5.05,5.04,5.05,492000.0,3.1955,3.2019,3.1955,3.2019,492000.0
2006-01-09 09:30:00,5.01,5.08,4.99,5.08,619200.0,3.1765,3.2209,3.1638,3.2209,619200.0
2006-01-09 09:40:00,5.07,5.09,5.06,5.06,237600.0,3.2145,3.2272,3.2082,3.2082,237600.0
2006-01-09 09:50:00,5.06,5.09,5.04,5.04,334400.0,3.2082,3.2272,3.1955,3.1955,334400.0
2006-01-09 10:00:00,5.04,5.04,5.03,5.04,236000.0,3.1955,3.1955,3.1892,3.1955,236000.0
2006-01-09 10:10:00,5.04,5.06,5.03,5.04,522400.0,3.1955,3.2082,3.1892,3.1955,522400.0
2006-01-09 10:20:00,5.04,5.05,5.03,5.03,135200.0,3.1955,3.2019,3.1892,3.1892,135200.0
2006-01-09 10:30:00,5.03,5.05,5.03,5.03,100000.0,3.1892,3.2019,3.1892,3.1892,100000.0
2006-01-09 10:40:00,5.03,5.04,5.03,5.04,106400.0,3.1892,3.1955,3.1892,3.1955,106400.0
2006-01-09 10:50:00,5.04,5.04,5.03,5.03,132800.0,3.1955,3.1955,3.1892,3.1892,132800.0
2006-01-09 11:00:00,5.03,5.04,5.03,5.03,161600.0,3.1892,3.1955,3.1892,3.1892,161600.0
2006-01-09 11:10:00,5.03,5.04,5.03,5.03,60800.0,3.1892,3.1955,3.1892,3.1892,60800.0
2006-01-09 11:20:00,5.03,5.04,5.03,5.04,77600.0,3.1892,3.1955,3.1892,3.1955,77600.0
2006-01-09 11:30:00,5.04,5.04,5.04,5.04,44800.0,3.1955,3.1955,3.1955,3.1955,44800.0
2006-01-09 11:40:00,5.04,5.07,5.04,5.06,64800.0,3.1955,3.2145,3.1955,3.2082,64800.0
2006-01-09 11:50:00,5.06,5.07,5.04,5.07,107200.0,3.2082,3.2145,3.1955,3.2145,107200.0
2006-01-09 12:00:00,5.07,5.07,5.05,5.06,80000.0,3.2145,3.2145,3.2019,3.2082,80000.0
2006-01-09 12:10:00,5.06,5.06,5.05,5.05,93600.0,3.2082,3.2082,3.2019,3.2019,93600.0
2006-01-09 12:20:00,5.05,5.05,5.03,5.04,256000.0,3.2019,3.2019,3.1892,3.1955,256000.0
2006-01-09 12:30:00,5.04,5.04,5.03,5.04,77600.0,3.1955,3.1955,3.1892,3.1955,77600.0
2006-01-09 12:40:00,5.04,5.06,5.03,5.03,54400.0,3.1955,3.2082,3.1892,3.1892,54400.0
2006-01-09 12:50:00,5.03,5.05,5.03,5.04,28000.0,3.1892,3.2019,3.1892,3.1955,28000.0
2006-01-09 13:00:00,5.04,5.1,5.04,5.07,240800.0,3.1955,3.2336,3.1955,3.2145,240800.0
2006-01-09 13:10:00,5.07,5.08,5.06,5.07,41600.0,3.2145,3.2209,3.2082,3.2145,41600.0
2006-01-09 13:20:00,5.07,5.08,5.06,5.06,33600.0,3.2145,3.2209,3.2082,3.2082,33600.0
2006-01-09 13:30:00,5.07,5.07,5.06,5.07,113600.0,3.2145,3.2145,3.2082,3.2145,113600.0
2006-01-09 13:40:00,5.07,5.08,5.06,5.07,33600.0,3.2145,3.2209,3.2082,3.2145,33600.0
2006-01-09 13:50:00,5.07,5.08,5.06,5.07,20800.0,3.2145,3.2209,3.2082,3.2145,20800.0
2006-01-09 14:00:00,5.07,5.07,5.05,5.06,223200.0,3.2145,3.2145,3.2019,3.2082,223200.0
2006-01-09 14:10:00,5.06,5.06,5.05,5.05,80000.0,3.2082,3.2082,3.2019,3.2019,80000.0
2006-01-09 14:20:00,5.06,5.06,5.04,5.05,30400.0,3.2082,3.2082,3.1955,3.2019,30400.0
2006-01-09 14:30:00,5.05,5.05,5.03,5.05,60800.0,3.2019,3.2019,3.1892,3.2019,60800.0
2006-01-09 14:40:00,5.04,5.04,5.03,5.03,136800.0,3.1955,3.1955,3.1892,3.1892,136800.0
2006-01-09 14:50:00,5.04,5.05,5.03,5.05,47200.0,3.1955,3.2019,3.1892,3.2019,47200.0
2006-01-09 15:00:00,5.05,5.05,5.05,5.05,90400.0,3.2019,3.2019,3.2019,3.2019,90400.0
2006-01-09 15:10:00,5.05,5.06,5.04,5.05,115200.0,3.2019,3.2082,3.1955,3.2019,115200.0
2006-01-09 15:20:00,5.05,5.06,5.04,5.05,97600.0,3.2019,3.2082,3.1955,3.2019,97600.0
2006-01-09 15:30:00,5.05,5.06,5.04,5.05,201600.0,3.2019,3.2082,3.1955,3.2019,201600.0
2006-01-09 15:40:00,5.05,5.05,5.05,5.05,83200.0,3.2019,3.2019,3.2019,3.2019,83200.0
2006-01-09 15:50:00,5.05,5.07,5.04,5.05,375200.0,3.2019,3.2145,3.1955,3.2019,375200.0
2006-01-10 09:30:00,5.06,5.06,5.02,5.03,200000.0,3.2082,3.2082,3.1828,3.1892,200000.0
2006-01-10 09:40:00,5.03,5.04,5.02,5.04,74400.0,3.1892,3.1955,3.1828,3.1955,74400.0
2006-01-10 09:50:00,5.04,5.05,5.02,5.03,99200.0,3.1955,3.2019,3.1828,3.1892,99200.0
2006-01-10 10:00:00,5.03,5.04,5.03,5.04,78400.0,3.1892,3.1955,3.1892,3.1955,78400.0
2006-01-10 10:10:00,5.04,5.04,5.03,5.04,45600.0,3.1955,3.1955,3.1892,3.1955,45600.0
2006-01-10 10:20:00,5.04,5.05,5.04,5.04,69600.0,3.1955,3.2019,3.1955,3.1955,69600.0
2006-01-10 10:30:00,5.04,5.05,5.04,5.05,114400.0,3.1955,3.2019,3.1955,3.2019,114400.0
2006-01-10 10:40:00,5.05,5.05,5.02,5.03,120000.0,3.2019,3.2019,3.1828,3.1892,120000.0
2006-01-10 10:50:00,5.03,5.03,5.02,5.03,33600.0,3.1892,3.1892,3.1828,3.1892,33600.0
2006-01-10 11:00:00,5.02,5.03,5.02,5.03,98400.0,3.1828,3.1892,3.1828,3.1892,98400.0
2006-01-10 11:10:00,5.03,5.04,5.03,5.03,56000.0,3.1892,3.1955,3.1892,3.1892,56000.0
2006-01-10 11:20:00,5.03,5.03,5.02,5.03,55200.0,3.1892,3.1892,3.1828,3.1892,55200.0
2006-01-10 11:30:00,5.02,5.03,5.02,5.03,40000.0,3.1828,3.1892,3.1828,3.1892,40000.0
2006-01-10 11:40:00,5.03,5.03,5.03,5.03,48800.0,3.1892,3.1892,3.1892,3.1892,48800.0
2006-01-10 11:50:00,5.03,5.03,5.03,5.03,43200.0,3.1892,3.1892,3.1892,3.1892,43200.0
2006-01-10 12:00:00,5.03,5.04,5.03,5.03,90400.0,3.1892,3.1955,3.1892,3.1892,90400.0
2006-01-10 12:10:00,5.03,5.03,5.02,5.02,36800.0,3.1892,3.1892,3.1828,3.1828,36800.0
2006-01-10 12:20:00,5.03,5.03,5.02,5.03,44800.0,3.1892,3.1892,3.1828,3.1892,44800.0
2006-01-10 12:30:00,5.03,5.03,5.02,5.03,25600.0,3.1892,3.1892,3.1828,3.1892,25600.0
2006-01-10 12:40:00,5.03,5.03,5.02,5.02,22400.0,3.1892,3.1892,3.1828,3.1828,22400.0
2006-01-10 12:50:00,5.02,5.03,5.02,5.02,65600.0,3.1828,3.1892,3.1828,3.1828,65600.0
2006-01-10 13:00:00,5.02,5.03,5.02,5.02,94400.0,3.1828,3.1892,3.1828,3.1828,94400.0
2006-01-10 13:10:00,5.02,5.02,5.02,5.02,63200.0,3.1828,3.1828,3.1828,3.1828,63200.0
2006-01-10 13:20:00,5.03,5.03,5.02,5.03,65600.0,3.1892,3.1892,3.1828,3.1892,65600.0
2006-01-10 13:30:00,5.03,5.05,5.03,5.05,76000.0,3.1892,3.2019,3.1892,3.2019,76000.0
2006-01-10 13:40:00,5.05,5.05,5.03,5.03,44800.0,3.2019,3.2019,3.1892,3.1892,44800.0
2006-01-10 13:50:00,5.04,5.05,5.04,5.05,72800.0,3.1955,3.2019,3.1955,3.2019,72800.0
2006-01-10 14:00:00,5.05,5.06,5.05,5.05,95200.0,3.2019,3.2082,3.2019,3.2019,95200.0
2006-01-10 14:10:00,5.06,5.06,5.05,5.05,48000.0,3.2082,3.2082,3.2019,3.2019,48000.0
2006-01-10 14:20:00,5.05,5.07,5.05,5.06,128000.0,3.2019,3.2145,3.2019,3.2082,128000.0
2006-01-10 14:30:00,5.06,5.06,5.05,5.05,61600.0,3.2082,3.2082,3.2019,3.2019,61600.0
2006-01-10 14:40:00,5.05,5.07,5.04,5.06,142400.0,3.2019,3.2145,3.1955,3.2082,142400.0
2006-01-10 14:50:00,5.06,5.06,5.05,5.05,44000.0,3.2082,3.2082,3.2019,3.2019,44000.0
2006-01-10 15:00:00,5.06,5.06,5.05,5.05,146400.0,3.2082,3.2082,3.2019,3.2019,146400.0
2006-01-10 15:10:00,5.05,5.06,5.05,5.06,92800.0,3.2019,3.2082,3.2019,3.2082,92800.0
2006-01-10 15:20:00,5.06,5.07,5.05,5.07,95200.0,3.2082,3.2145,3.2019,3.2145,95200.0
2006-01-10 15:30:00,5.07,5.07,5.06,5.06,107200.0,3.2145,3.2145,3.2082,3.2082,107200.0
2006-01-10 15:40:00,5.06,5.06,5.05,5.05,165600.0,3.2082,3.2082,3.2019,3.2019,165600.0
2006-01-10 15:50:00,5.05,5.07,5.05,5.07,224000.0,3.2019,3.2145,3.2019,3.2145,224000.0
2006-01-11 09:30:00,5.08,5.1,5.05,5.05,109600.0,3.2209,3.2336,3.2019,3.2019,109600.0
2006-01-11 09:40:00,5.05,5.05,5.04,5.04,35200.0,3.2019,3.2019,3.1955,3.1955,35200.0
2006-01-11 09:50:00,5.04,5.05,5.04,5.05,42400.0,3.1955,3.2019,3.1955,3.2019,42400.0
2006-01-11 10:00:00,5.05,5.05,5.03,5.04,31200.0,3.2019,3.2019,3.1892,3.1955,31200.0
2006-01-11 10:10:00,5.03,5.04,5.03,5.03,136000.0,3.1892,3.1955,3.1892,3.1892,136000.0
2006-01-11 10:20:00,5.03,5.05,5.03,5.05,118400.0,3.1892,3.2019,3.1892,3.2019,118400.0
2006-01-11 10:30:00,5.05,5.07,5.05,5.07,62400.0,3.2019,3.2145,3.2019,3.2145,62400.0
2006-01-11 10:40:00,5.07,5.08,5.07,5.07,71200.0,3.2145,3.2209,3.2145,3.2145,71200.0
2006-01-11 10:50:00,5.08,5.08,5.06,5.08,77600.0,3.2209,3.2209,3.2082,3.2209,77600.0
2006-01-11 11:00:00,5.07,5.07,5.06,5.07,26400.0,3.2145,3.2145,3.2082,3.2145,26400.0
2006-01-11 11:10:00,5.07,5.09,5.07,5.09,77600.0,3.2145,3.2272,3.2145,3.2272,77600.0
2006-01-11 11:20:00,5.09,5.11,5.09,5.11,127200.0,3.2272,3.2399,3.2272,3.2399,127200.0
2006-01-11 11:30:00,5.11,5.12,5.1,5.11,156800.0,3.2399,3.2462,3.2336,3.2399,156800.0
2006-01-11 11:40:00,5.11,5.12,5.11,5.11,63200.0,3.2399,3.2462,3.2399,3.2399,63200.0
2006-01-11 11:50:00,5.11,5.11,5.1,5.1,142400.0,3.2399,3.2399,3.2336,3.2336,142400.0
2006-01-11 12:00:00,5.1,5.11,5.1,5.11,72800.0,3.2336,3.2399,3.2336,3.2399,72800.0
2006-01-11 12:10:00,5.11,5.11,5.1,5.11,131200.0,3.2399,3.2399,3.2336,3.2399,131200.0
2006-01-11 12:20:00,5.11,5.13,5.11,5.12,104800.0,3.2399,3.2526,3.2399,3.2462,104800.0
2006-01-11 12:30:00,5.11,5.12,5.11,5.12,49600.0,3.2399,3.2462,3.2399,3.2462,49600.0
2006-01-11 12:40:00,5.12,5.12,5.11,5.12,56800.0,3.2462,3.2462,3.2399,3.2462,56800.0
2006-01-11 12:50:00,5.11,5.13,5.11,5.11,123200.0,3.2399,3.2526,3.2399,3.2399,123200.0
2006-01-11 13:00:00,5.11,5.11,5.1,5.11,46400.0,3.2399,3.2399,3.2336,3.2399,46400.0
2006-01-11 13:10:00,5.11,5.11,5.08,5.08,152800.0,3.2399,3.2399,3.2209,3.2209,152800.0
2006-01-11 13:20:00,5.08,5.1,5.08,5.08,49600.0,3.2209,3.2336,3.2209,3.2209,49600.0
2006-01-11 13:30:00,5.08,5.11,5.08,5.1,33600.0,3.2209,3.2399,3.2209,3.2336,33600.0
2006-01-11 13:40:00,5.1,5.1,5.09,5.09,48800.0,3.2336,3.2336,3.2272,3.2272,48800.0
2006-01-11 13:50:00,5.09,5.1,5.09,5.1,85600.0,3.2272,3.2336,3.2272,3.2336,85600.0
2006-01-11 14:00:00,5.1,5.1,5.09,5.1,70400.0,3.2336,3.2336,3.2272,3.2336,70400.0
2006-01-11 14:10:00,5.1,5.11,5.09,5.09,72000.0,3.2336,3.2399,3.2272,3.2272,72000.0
2006-01-11 14:20:00,5.09,5.1,5.09,5.09,70400.0,3.2272,3.2336,3.2272,3.2272,70400.0
2006-01-11 14:30:00,5.09,5.11,5.09,5.1,46400.0,3.2272,3.2399,3.2272,3.2336,46400.0
2006-01-11 14:40:00,5.11,5.11,5.09,5.09,89600.0,3.2399,3.2399,3.2272,3.2272,89600.0
2006-01-11 14:50:00,5.09,5.1,5.09,5.1,63200.0,3.2272,3.2336,3.2272,3.2336,63200.0
2006-01-11 15:00:00,5.1,5.1,5.1,5.1,48800.0,3.2336,3.2336,3.2336,3.2336,48800.0
2006-01-11 15:10:00,5.1,5.11,5.1,5.11,60000.0,3.2336,3.2399,3.2336,3.2399,60000.0
2006-01-11 15:20:00,5.11,5.12,5.11,5.12,44000.0,3.2399,3.2462,3.2399,3.2462,44000.0
2006-01-11 15:30:00,5.12,5.13,5.12,5.12,149600.0,3.2462,3.2526,3.2462,3.2462,149600.0
2006-01-11 15:40:00,5.12,5.13,5.12,5.12,110400.0,3.2462,3.2526,3.2462,3.2462,110400.0
2006-01-11 15:50:00,5.12,5.13,5.11,5.11,158400.0,3.2462,3.2526,3.2399,3.2399,158400.0
2006-01-12 09:30:00,5.1,5.12,5.08,5.12,189600.0,3.2336,3.2462,3.2209,3.2462,189600.0
2006-01-12 09:40:00,5.12,5.12,5.09,5.09,107200.0,3.2462,3.2462,3.2272,3.2272,107200.0
2006-01-12 09:50:00,5.1,5.1,5.09,5.09,92000.0,3.2336,3.2336,3.2272,3.2272,92000.0
2006-01-12 10:00:00,5.08,5.08,5.07,5.07,67200.0,3.2209,3.2209,3.2145,3.2145,67200.0
2006-01-12 10:10:00,5.07,5.07,5.06,5.07,194400.0,3.2145,3.2145,3.2082,3.2145,194400.0
2006-01-12 10:20:00,5.07,5.1,5.07,5.1,94400.0,3.2145,3.2336,3.2145,3.2336,94400.0
2006-01-12 10:30:00,5.1,5.11,5.07,5.1,104000.0,3.2336,3.2399,3.2145,3.2336,104000.0
2006-01-12 10:40:00,5.1,5.1,5.08,5.09,104800.0,3.2336,3.2336,3.2209,3.2272,104800.0
2006-01-12 10:50:00,5.09,5.09,5.07,5.07,58400.0,3.2272,3.2272,3.2145,3.2145,58400.0
2006-01-12 11:00:00,5.07,5.09,5.06,5.07,116000.0,3.2145,3.2272,3.2082,3.2145,116000.0
2006-01-12 11:10:00,5.07,5.07,5.06,5.06,66400.0,3.2145,3.2145,3.2082,3.2082,66400.0
2006-01-12 11:20:00,5.06,5.08,5.06,5.06,102400.0,3.2082,3.2209,3.2082,3.2082,102400.0
2006-01-12 11:30:00,5.06,5.07,5.06,5.07,43200.0,3.2082,3.2145,3.2082,3.2145,43200.0
2006-01-12 11:40:00,5.07,5.07,5.06,5.07,32000.0,3.2145,3.2145,3.2082,3.2145,32000.0
2006-01-12 11:50:00,5.07,5.11,5.07,5.1,120800.0,3.2145,3.2399,3.2145,3.2336,120800.0
2006-01-12 12:00:00,5.1,5.11,5.1,5.11,76000.0,3.2336,3.2399,3.2336,3.2399,76000.0
2006-01-12 12:10:00,5.11,5.12,5.1,5.11,131200.0,3.2399,3.2462,3.2336,3.2399,131200.0
2006-01-12 12:20:00,5.11,5.12,5.1,5.1,36000.0,3.2399,3.2462,3.2336,3.2336,36000.0
2006-01-12 12:30:00,5.11,5.12,5.11,5.11,31200.0,3.2399,3.2462,3.2399,3.2399,31200.0
2006-01-12 12:40:00,5.11,5.12,5.11,5.12,29600.0,3.2399,3.2462,3.2399,3.2462,29600.0
2006-01-12 12:50:00,5.12,5.12,5.11,5.11,20800.0,3.2462,3.2462,3.2399,3.2399,20800.0
2006-01-12 13:00:00,5.11,5.11,5.11,5.11,17600.0,3.2399,3.2399,3.2399,3.2399,17600.0
2006-01-12 13:10:00,5.11,5.12,5.11,5.12,116800.0,3.2399,3.2462,3.2399,3.2462,116800.0
2006-01-12 13:20:00,5.12,5.12,5.1,5.11,44000.0,3.2462,3.2462,3.2336,3.2399,44000.0
2006-01-12 13:30:00,5.1,5.11,5.1,5.11,37600.0,3.2336,3.2399,3.2336,3.2399,37600.0
2006-01-12 13:40:00,5.11,5.11,5.1,5.11,31200.0,3.2399,3.2399,3.2336,3.2399,31200.0
2006-01-12 13:50:00,5.11,5.11,5.1,5.11,68800.0,3.2399,3.2399,3.2336,3.2399,68800.0
2006-01-12 14:00:00,5.11,5.11,5.09,5.09,68000.0,3.2399,3.2399,3.2272,3.2272,68000.0
2006-01-12 14:10:00,5.09,5.1,5.08,5.1,64800.0,3.2272,3.2336,3.2209,3.2336,64800.0
2006-01-12 14:20:00,5.1,5.11,5.07,5.08,119200.0,3.2336,3.2399,3.2145,3.2209,119200.0
2006-01-12 14:30:00,5.08,5.08,5.06,5.08,47200.0,3.2209,3.2209,3.2082,3.2209,47200.0
2006-01-12 14:40:00,5.08,5.09,5.07,5.08,65600.0,3.2209,3.2272,3.2145,3.2209,65600.0
2006-01-12 14:50:00,5.08,5.1,5.07,5.09,112800.0,3.2209,3.2336,3.2145,3.2272,112800.0
2006-01-12 15:00:00,5.09,5.1,5.08,5.08,140800.0,3.2272,3.2336,3.2209,3.2209,140800.0
2006-01-12 15:10:00,5.08,5.09,5.08,5.09,62400.0,3.2209,3.2272,3.2209,3.2272,62400.0
2006-01-12 15:20:00,5.09,5.09,5.08,5.09,56800.0,3.2272,3.2272,3.2209,3.2272,56800.0
2006-01-12 15:30:00,5.09,5.09,5.07,5.09,102400.0,3.2272,3.2272,3.2145,3.2272,102400.0
2006-01-12 15:40:00,5.09,5.09,5.08,5.08,95200.0,3.2272,3.2272,3.2209,3.2209,95200.0
2006-01-12 15:50:00,5.08,5.1,5.08,5.09,132000.0,3.2209,3.2336,3.2209,3.2272,132000.0
2006-01-13 09:30:00,5.11,5.12,5.09,5.11,130400.0,3.2399,3.2462,3.2272,3.2399,130400.0
2006-01-13 09:40:00,5.1,5.11,5.09,5.09,62400.0,3.2336,3.2399,3.2272,3.2272,62400.0
2006-01-13 09:50:00,5.09,5.11,5.05,5.06,74400.0,3.2272,3.2399,3.2019,3.2082,74400.0
2006-01-13 10:00:00,5.06,5.07,5.05,5.07,109600.0,3.2082,3.2145,3.2019,3.2145,109600.0
2006-01-13 10:10:00,5.07,5.07,5.04,5.04,63200.0,3.2145,3.2145,3.1955,3.1955,63200.0
2006-01-13 10:20:00,5.04,5.06,5.04,5.05,84800.0,3.1955,3.2082,3.1955,3.2019,84800.0
2006-01-13 10:30:00,5.05,5.05,5.03,5.03,74400.0,3.2019,3.2019,3.1892,3.1892,74400.0
2006-01-13 10:40:00,5.03,5.05,5.03,5.05,116800.0,3.1892,3.2019,3.1892,3.2019,116800.0
2006-01-13 10:50:00,5.05,5.05,5.03,5.05,67200.0,3.2019,3.2019,3.1892,3.2019,67200.0
2006-01-13 11:00:00,5.05,5.05,5.03,5.03,74400.0,3.2019,3.2019,3.1892,3.1892,74400.0
2006-01-13 11:10:00,5.03,5.04,5.03,5.03,101600.0,3.1892,3.1955,3.1892,3.1892,101600.0
2006-01-13 11:20:00,5.03,5.04,5.03,5.03,96800.0,3.1892,3.1955,3.1892,3.1892,96800.0
2006-01-13 11:30:00,5.03,5.03,5.02,5.02,104000.0,3.1892,3.1892,3.1828,3.1828,104000.0
2006-01-13 11:40:00,5.02,5.03,5.02,5.02,60000.0,3.1828,3.1892,3.1828,3.1828,60000.0
2006-01-13 11:50:00,5.02,5.02,5.02,5.02,43200.0,3.1828,3.1828,3.1828,3.1828,43200.0
2006-01-13 12:00:00,5.02,5.03,5.02,5.03,79200.0,3.1828,3.1892,3.1828,3.1892,79200.0
2006-01-13 12:10:00,5.03,5.03,5.02,5.02,40800.0,3.1892,3.1892,3.1828,3.1828,40800.0
2006-01-13 12:20:00,5.03,5.03,5.03,5.03,28800.0,3.1892,3.1892,3.1892,3.1892,28800.0
2006-01-13 12:30:00,5.03,5.03,5.03,5.03,49600.0,3.1892,3.1892,3.1892,3.1892,49600.0
2006-01-13 12:40:00,5.03,5.04,5.02,5.02,59200.0,3.1892,3.1955,3.1828,3.1828,59200.0
2006-01-13 12:50:00,5.02,5.04,5.02,5.04,34400.0,3.1828,3.1955,3.1828,3.1955,34400.0
2006-01-13 13:00:00,5.03,5.03,5.02,5.03,32000.0,3.1892,3.1892,3.1828,3.1892,32000.0
2006-01-13 13:10:00,5.03,5.03,5.03,5.03,25600.0,3.1892,3.1892,3.1892,3.1892,25600.0
2006-01-13 13:20:00,5.03,5.04,5.03,5.04,46400.0,3.1892,3.1955,3.1892,3.1955,46400.0
2006-01-13 13:30:00,5.03,5.03,5.02,5.02,210400.0,3.1892,3.1892,3.1828,3.1828,210400.0
2006-01-13 13:40:00,5.03,5.03,5.02,5.02,22400.0,3.1892,3.1892,3.1828,3.1828,22400.0
2006-01-13 13:50:00,5.02,5.03,5.02,5.03,57600.0,3.1828,3.1892,3.1828,3.1892,57600.0
2006-01-13 14:00:00,5.02,5.03,5.02,5.02,31200.0,3.1828,3.1892,3.1828,3.1828,31200.0
2006-01-13 14:10:00,5.02,5.02,5.01,5.01,64000.0,3.1828,3.1828,3.1765,3.1765,64000.0
2006-01-13 14:20:00,5.02,5.02,5.01,5.01,40800.0,3.1828,3.1828,3.1765,3.1765,40800.0
2006-01-13 14:30:00,5.01,5.01,5.0,5.01,47200.0,3.1765,3.1765,3.1702,3.1765,47200.0
2006-01-13 14:40:00,5.01,5.03,5.01,5.03,88000.0,3.1765,3.1892,3.1765,3.1892,88000.0
2006-01-13 14:50:00,5.03,5.04,5.02,5.03,63200.0,3.1892,3.1955,3.1828,3.1892,63200.0
2006-01-13 15:00:00,5.02,5.03,5.01,5.01,68800.0,3.1828,3.1892,3.1765,3.1765,68800.0
2006-01-13 15:10:00,5.01,5.01,5.0,5.0,72000.0,3.1765,3.1765,3.1702,3.1702,72000.0
2006-01-13 15:20:00,5.0,5.0,5.0,5.0,72800.0,3.1702,3.1702,3.1702,3.1702,72800.0
2006-01-13 15:30:00,5.0,5.01,5.0,5.0,111200.0,3.1702,3.1765,3.1702,3.1702,111200.0
2006-01-13 15:40:00,5.01,5.01,5.0,5.01,104000.0,3.1765,3.1765,3.1702,3.1765,104000.0
2006-01-13 15:50:00,5.01,5.02,5.01,5.01,272800.0,3.1765,3.1828,3.1765,3.1765,272800.0
2006-01-17 09:30:00,5.0,5.07,4.99,5.0,493600.0,3.1702,3.2145,3.1638,3.1702,493600.0
2006-01-17 09:40:00,5.0,5.06,5.0,5.05,113600.0,3.1702,3.2082,3.1702,3.2019,113600.0
2006-01-17 09:50:00,5.04,5.06,5.02,5.04,236800.0,3.1955,3.2082,3.1828,3.1955,236800.0
2006-01-17 10:00:00,5.04,5.06,5.03,5.06,144800.0,3.1955,3.2082,3.1892,3.2082,144800.0
2006-01-17 10:10:00,5.06,5.08,5.06,5.07,154400.0,3.2082,3.2209,3.2082,3.2145,154400.0
2006-01-17 10:20:00,5.07,5.1,5.06,5.08,100800.0,3.2145,3.2336,3.2082,3.2209,100800.0
2006-01-17 10:30:00,5.09,5.09,5.04,5.05,92000.0,3.2272,3.2272,3.1955,3.2019,92000.0
2006-01-17 10:40:00,5.05,5.07,5.03,5.07,81600.0,3.2019,3.2145,3.1892,3.2145,81600.0
2006-01-17 10:50:00,5.07,5.07,5.05,5.07,86400.0,3.2145,3.2145,3.2019,3.2145,86400.0
2006-01-17 11:00:00,5.07,5.09,5.06,5.07,72800.0,3.2145,3.2272,3.2082,3.2145,72800.0
2006-01-17 11:10:00,5.07,5.07,5.03,5.06,123200.0,3.2145,3.2145,3.1892,3.2082,123200.0
2006-01-17 11:20:00,5.06,5.06,5.04,5.05,41600.0,3.2082,3.2082,3.1955,3.2019,41600.0
2006-01-17 11:30:00,5.05,5.05,5.02,5.03,64800.0,3.2019,3.2019,3.1828,3.1892,64800.0
2006-01-17 11:40:00,5.03,5.05,5.03,5.04,84800.0,3.1892,3.2019,3.1892,3.1955,84800.0
2006-01-17 11:50:00,5.03,5.06,5.03,5.05,217600.0,3.1892,3.2082,3.1892,3.2019,217600.0
2006-01-17 12:00:00,5.05,5.05,5.03,5.04,107200.0,3.2019,3.2019,3.1892,3.1955,107200.0
2006-01-17 12:10:00,5.03,5.03,5.02,5.02,38400.0,3.1892,3.1892,3.1828,3.1828,38400.0
2006-01-17 12:20:00,5.02,5.02,5.01,5.01,55200.0,3.1828,3.1828,3.1765,3.1765,55200.0
2006-01-17 12:30:00,5.01,5.02,5.0,5.0,109600.0,3.1765,3.1828,3.1702,3.1702,109600.0
2006-01-17 12:40:00,5.0,5.01,5.0,5.0,28800.0,3.1702,3.1765,3.1702,3.1702,28800.0
2006-01-17 12:50:00,5.0,5.01,5.0,5.01,28800.0,3.1702,3.1765,3.1702,3.1765,28800.0
2006-01-17 13:00:00,5.01,5.01,5.0,5.0,57600.0,3.1765,3.1765,3.1702,3.1702,57600.0
2006-01-17 13:10:00,5.0,5.01,5.0,5.0,78400.0,3.1702,3.1765,3.1702,3.1702,78400.0
2006-01-17 13:20:00,5.0,5.02,5.0,5.01,28800.0,3.1702,3.1828,3.1702,3.1765,28800.0
2006-01-17 13:30:00,5.02,5.03,5.01,5.02,110400.0,3.1828,3.1892,3.1765,3.1828,110400.0
2006-01-17 13:40:00,5.02,5.02,5.02,5.02,18400.0,3.1828,3.1828,3.1828,3.1828,18400.0
2006-01-17 13:50:00,5.02,5.05,5.01,5.05,94400.0,3.1828,3.2019,3.1765,3.2019,94400.0
2006-01-17 14:00:00,5.05,5.08,5.04,5.04,155200.0,3.2019,3.2209,3.1955,3.1955,155200.0
2006-01-17 14:10:00,5.05,5.05,5.03,5.04,84800.0,3.2019,3.2019,3.1892,3.1955,84800.0
2006-01-17 14:20:00,5.03,5.04,5.02,5.02,48800.0,3.1892,3.1955,3.1828,3.1828,48800.0
2006-01-17 14:30:00,5.02,5.03,5.02,5.02,42400.0,3.1828,3.1892,3.1828,3.1828,42400.0
2006-01-17 14:40:00,5.02,5.02,5.02,5.02,26400.0,3.1828,3.1828,3.1828,3.1828,26400.0
2006-01-17 14:50:00,5.02,5.03,5.02,5.03,101600.0,3.1828,3.1892,3.1828,3.1892,101600.0
2006-01-17 15:00:00,5.03,5.03,5.03,5.03,49600.0,3.1892,3.1892,3.1892,3.1892,49600.0
2006-01-17 15:10:00,5.03,5.03,5.02,5.03,69600.0,3.1892,3.1892,3.1828,3.1892,69600.0
2006-01-17 15:20:00,5.02,5.03,5.02,5.03,141600.0,3.1828,3.1892,3.1828,3.1892,141600.0
2006-01-17 15:30:00,5.03,5.03,5.03,5.03,108800.0,3.1892,3.1892,3.1892,3.1892,108800.0
2006-01-17 15:40:00,5.03,5.03,5.02,5.02,78400.0,3.1892,3.1892,3.1828,3.1828,78400.0
2006-01-17 15:50:00,5.02,5.04,5.02,5.04,215200.0,3.1828,3.1955,3.1828,3.1955,215200.0
2006-01-18 09:30:00,5.08,5.18,5.04,5.12,483200.0,3.2209,3.2843,3.1955,3.2462,483200.0
2006-01-18 09:40:00,5.13,5.14,5.09,5.1,350400.0,3.2526,3.2589,3.2272,3.2336,350400.0
2006-01-18 09:50:00,5.1,5.14,5.07,5.07,332000.0,3.2336,3.2589,3.2145,3.2145,332000.0
2006-01-18 10:00:00,5.08,5.14,5.08,5.12,216000.0,3.2209,3.2589,3.2209,3.2462,216000.0
2006-01-18 10:10:00,5.12,5.14,5.12,5.14,136000.0,3.2462,3.2589,3.2462,3.2589,136000.0
2006-01-18 10:20:00,5.14,5.17,5.14,5.16,169600.0,3.2589,3.2779,3.2589,3.2716,169600.0
2006-01-18 10:30:00,5.15,5.15,5.09,5.09,142400.0,3.2653,3.2653,3.2272,3.2272,142400.0
2006-01-18 10:40:00,5.09,5.12,5.09,5.1,92000.0,3.2272,3.2462,3.2272,3.2336,92000.0
2006-01-18 10:50:00,5.09,5.13,5.09,5.11,288800.0,3.2272,3.2526,3.2272,3.2399,288800.0
2006-01-18 11:00:00,5.11,5.11,5.07,5.08,155200.0,3.2399,3.2399,3.2145,3.2209,155200.0
2006-01-18 11:10:00,5.08,5.12,5.07,5.09,395200.0,3.2209,3.2462,3.2145,3.2272,395200.0
2006-01-18 11:20:00,5.08,5.09,5.07,5.07,22400.0,3.2209,3.2272,3.2145,3.2145,22400.0
2006-01-18 11:30:00,5.07,5.07,5.05,5.07,147200.0,3.2145,3.2145,3.2019,3.2145,147200.0
2006-01-18 11:40:00,5.07,5.09,5.07,5.08,125600.0,3.2145,3.2272,3.2145,3.2209,125600.0
2006-01-18 11:50:00,5.08,5.11,5.08,5.1,55200.0,3.2209,3.2399,3.2209,3.2336,55200.0
2006-01-18 12:00:00,5.09,5.1,5.08,5.09,45600.0,3.2272,3.2336,3.2209,3.2272,45600.0
2006-01-18 12:10:00,5.08,5.08,5.07,5.07,42400.0,3.2209,3.2209,3.2145,3.2145,42400.0
2006-01-18 12:20:00,5.07,5.07,5.06,5.07,81600.0,3.2145,3.2145,3.2082,3.2145,81600.0
2006-01-18 12:30:00,5.07,5.07,5.07,5.07,39200.0,3.2145,3.2145,3.2145,3.2145,39200.0
2006-01-18 12:40:00,5.07,5.09,5.07,5.08,73600.0,3.2145,3.2272,3.2145,3.2209,73600.0
2006-01-18 12:50:00,5.08,5.08,5.07,5.07,55200.0,3.2209,3.2209,3.2145,3.2145,55200.0
2006-01-18 13:00:00,5.07,5.07,5.07,5.07,58400.0,3.2145,3.2145,3.2145,3.2145,58400.0
2006-01-18 13:10:00,5.07,5.07,5.06,5.06,62400.0,3.2145,3.2145,3.2082,3.2082,62400.0
2006-01-18 13:20:00,5.06,5.07,5.06,5.06,81600.0,3.2082,3.2145,3.2082,3.2082,81600.0
2006-01-18 13:30:00,5.06,5.06,5.05,5.06,99200.0,3.2082,3.2082,3.2019,3.2082,99200.0
2006-01-18 13:40:00,5.06,5.07,5.06,5.07,52000.0,3.2082,3.2145,3.2082,3.2145,52000.0
2006-01-18 13:50:00,5.07,5.07,5.07,5.07,10400.0,3.2145,3.2145,3.2145,3.2145,10400.0
2006-01-18 14:00:00,5.07,5.09,5.07,5.09,36800.0,3.2145,3.2272,3.2145,3.2272,36800.0
2006-01-18 14:10:00,5.09,5.09,5.08,5.09,23200.0,3.2272,3.2272,3.2209,3.2272,23200.0
2006-01-18 14:20:00,5.09,5.09,5.09,5.09,18400.0,3.2272,3.2272,3.2272,3.2272,18400.0
2006-01-18 14:30:00,5.09,5.09,5.08,5.09,18400.0,3.2272,3.2272,3.2209,3.2272,18400.0
2006-01-18 14:40:00,5.09,5.09,5.07,5.08,63200.0,3.2272,3.2272,3.2145,3.2209,63200.0
2006-01-18 14:50:00,5.08,5.08,5.06,5.07,218400.0,3.2209,3.2209,3.2082,3.2145,218400.0
2006-01-18 15:00:00,5.07,5.08,5.07,5.08,151200.0,3.2145,3.2209,3.2145,3.2209,151200.0
2006-01-18 15:10:00,5.08,5.1,5.08,5.09,90400.0,3.2209,3.2336,3.2209,3.2272,90400.0
2006-01-18 15:20:00,5.09,5.1,5.08,5.09,98400.0,3.2272,3.2336,3.2209,3.2272,98400.0
2006-01-18 15:30:00,5.09,5.1,5.08,5.09,100800.0,3.2272,3.2336,3.2209,3.2272,100800.0
2006-01-18 15:40:00,5.09,5.09,5.08,5.08,73600.0,3.2272,3.2272,3.2209,3.2209,73600.0
2006-01-18 15:50:00,5.08,5.09,5.07,5.07,314400.0,3.2209,3.2272,3.2145,3.2145,314400.0
2006-01-19 09:30:00,5.07,5.08,5.04,5.05,236000.0,3.2145,3.2209,3.1955,3.2019,236000.0
2006-01-19 09:40:00,5.05,5.07,5.03,5.06,141600.0,3.2019,3.2145,3.1892,3.2082,141600.0
2006-01-19 09:50:00,5.06,5.06,5.04,5.05,93600.0,3.2082,3.2082,3.1955,3.2019,93600.0
2006-01-19 10:00:00,5.04,5.05,5.04,5.04,71200.0,3.1955,3.2019,3.1955,3.1955,71200.0
2006-01-19 10:10:00,5.04,5.06,5.04,5.06,104800.0,3.1955,3.2082,3.1955,3.2082,104800.0
2006-01-19 10:20:00,5.06,5.07,5.04,5.06,102400.0,3.2082,3.2145,3.1955,3.2082,102400.0
2006-01-19 10:30:00,5.06,5.06,5.04,5.06,78400.0,3.2082,3.2082,3.1955,3.2082,78400.0
2006-01-19 10:40:00,5.06,5.1,5.06,5.1,104000.0,3.2082,3.2336,3.2082,3.2336,104000.0
2006-01-19 10:50:00,5.09,5.1,5.07,5.08,160000.0,3.2272,3.2336,3.2145,3.2209,160000.0
2006-01-19 11:00:00,5.08,5.11,5.08,5.09,64000.0,3.2209,3.2399,3.2209,3.2272,64000.0
2006-01-19 11:10:00,5.09,5.11,5.08,5.11,48000.0,3.2272,3.2399,3.2209,3.2399,48000.0
2006-01-19 11:20:00,5.11,5.12,5.1,5.12,64800.0,3.2399,3.2462,3.2336,3.2462,64800.0
2006-01-19 11:30:00,5.12,5.15,5.12,5.14,140800.0,3.2462,3.2653,3.2462,3.2589,140800.0
2006-01-19 11:40:00,5.15,5.16,5.14,5.16,212800.0,3.2653,3.2716,3.2589,3.2716,212800.0
2006-01-19 11:50:00,5.16,5.18,5.16,5.17,155200.0,3.2716,3.2843,3.2716,3.2779,155200.0
2006-01-19 12:00:00,5.17,5.17,5.15,5.16,113600.0,3.2779,3.2779,3.2653,3.2716,113600.0
2006-01-19 12:10:00,5.16,5.16,5.14,5.16,119200.0,3.2716,3.2716,3.2589,3.2716,119200.0
2006-01-19 12:20:00,5.16,5.18,5.16,5.18,106400.0,3.2716,3.2843,3.2716,3.2843,106400.0
2006-01-19 12:30:00,5.18,5.19,5.17,5.17,74400.0,3.2843,3.2906,3.2779,3.2779,74400.0
2006-01-19 12:40:00,5.17,5.17,5.17,5.17,99200.0,3.2779,3.2779,3.2779,3.2779,99200.0
2006-01-19 12:50:00,5.17,5.19,5.17,5.18,82400.0,3.2779,3.2906,3.2779,3.2843,82400.0
2006-01-19 13:00:00,5.18,5.22,5.18,5.2,167200.0,3.2843,3.3097,3.2843,3.297,167200.0
2006-01-19 13:10:00,5.2,5.21,5.2,5.2,68800.0,3.297,3.3033,3.297,3.297,68800.0
2006-01-19 13:20:00,5.2,5.2,5.2,5.2,40000.0,3.297,3.297,3.297,3.297,40000.0
2006-01-19 13:30:00,5.2,5.2,5.2,5.2,44000.0,3.297,3.297,3.297,3.297,44000.0
2006-01-19 13:40:00,5.2,5.23,5.2,5.23,104800.0,3.297,3.316,3.297,3.316,104800.0
2006-01-19 13:50:00,5.22,5.23,5.22,5.23,150400.0,3.3097,3.316,3.3097,3.316,150400.0
2006-01-19 14:00:00,5.23,5.23,5.22,5.23,321600.0,3.316,3.316,3.3097,3.316,321600.0
2006-01-19 14:10:00,5.23,5.25,5.23,5.25,235200.0,3.316,3.3287,3.316,3.3287,235200.0
2006-01-19 14:20:00,5.25,5.25,5.24,5.25,122400.0,3.3287,3.3287,3.3223,3.3287,122400.0
2006-01-19 14:30:00,5.24,5.25,5.22,5.24,296000.0,3.3223,3.3287,3.3097,3.3223,296000.0
2006-01-19 14:40:00,5.24,5.24,5.23,5.23,150400.0,3.3223,3.3223,3.316,3.316,150400.0
2006-01-19 14:50:00,5.23,5.25,5.23,5.25,223200.0,3.316,3.3287,3.316,3.3287,223200.0
2006-01-19 15:00:00,5.25,5.26,5.24,5.25,446400.0,3.3287,3.335,3.3223,3.3287,446400.0
2006-01-19 15:10:00,5.25,5.25,5.24,5.24,303200.0,3.3287,3.3287,3.3223,3.3223,303200.0
2006-01-19 15:20:00,5.24,5.25,5.24,5.25,191200.0,3.3223,3.3287,3.3223,3.3287,191200.0
2006-01-19 15:30:00,5.25,5.25,5.23,5.23,278400.0,3.3287,3.3287,3.316,3.316,278400.0
2006-01-19 15:40:00,5.23,5.27,5.23,5.26,540000.0,3.316,3.3414,3.316,3.335,540000.0
2006-01-19 15:50:00,5.27,5.27,5.25,5.26,440000.0,3.3414,3.3414,3.3287,3.335,440000.0
2006-01-20 09:30:00,4.88,4.96,4.85,4.91,2773600.0,3.0941,3.1448,3.0751,3.1131,2773600.0
2006-01-20 09:40:00,4.91,4.91,4.87,4.89,2196800.0,3.1131,3.1131,3.0877,3.1004,2196800.0
2006-01-20 09:50:00,4.89,4.91,4.77,4.78,2132800.0,3.1004,3.1131,3.0243,3.0307,2132800.0
2006-01-20 10:00:00,4.78,4.83,4.77,4.8,2461600.0,3.0307,3.0624,3.0243,3.0434,2461600.0
2006-01-20 10:10:00,4.8,4.81,4.77,4.79,2150400.0,3.0434,3.0497,3.0243,3.037,2150400.0
2006-01-20 10:20:00,4.79,4.81,4.77,4.78,1465600.0,3.037,3.0497,3.0243,3.0307,1465600.0
2006-01-20 10:30:00,4.78,4.79,4.68,4.69,4796800.0,3.0307,3.037,2.9673,2.9736,4796800.0
2006-01-20 10:40:00,4.69,4.69,4.64,4.67,1702400.0,2.9736,2.9736,2.9419,2.9609,1702400.0
2006-01-20 10:50:00,4.67,4.67,4.64,4.64,1262400.0,2.9609,2.9609,2.9419,2.9419,1262400.0
2006-01-20 11:00:00,4.64,4.68,4.6,4.6,2325600.0,2.9419,2.9673,2.9166,2.9166,2325600.0
2006-01-20 11:10:00,4.6,4.66,4.57,4.63,1309600.0,2.9166,2.9546,2.8975,2.9356,1309600.0
2006-01-20 11:20:00,4.63,4.66,4.59,4.64,3716000.0,2.9356,2.9546,2.9102,2.9419,3716000.0
2006-01-20 11:30:00,4.64,4.64,4.62,4.63,783200.0,2.9419,2.9419,2.9292,2.9356,783200.0
2006-01-20 11:40:00,4.63,4.64,4.61,4.62,2541600.0,2.9356,2.9419,2.9229,2.9292,2541600.0
2006-01-20 11:50:00,4.62,4.63,4.6,4.62,974400.0,2.9292,2.9356,2.9166,2.9292,974400.0
2006-01-20 12:00:00,4.62,4.67,4.6,4.66,1572000.0,2.9292,2.9609,2.9166,2.9546,1572000.0
2006-01-20 12:10:00,4.66,4.67,4.63,4.64,1670400.0,2.9546,2.9609,2.9356,2.9419,1670400.0
2006-01-20 12:20:00,4.64,4.67,4.64,4.66,1200800.0,2.9419,2.9609,2.9419,2.9546,1200800.0
2006-01-20 12:30:00,4.66,4.67,4.65,4.66,1748800.0,2.9546,2.9609,2.9483,2.9546,1748800.0
2006-01-20 12:40:00,4.66,4.66,4.63,4.64,8359200.0,2.9546,2.9546,2.9356,2.9419,8359200.0
2006-01-20 12:50:00,4.64,4.66,4.64,4.65,572000.0,2.9419,2.9546,2.9419,2.9483,572000.0
2006-01-20 13:00:00,4.64,4.65,4.63,4.65,465600.0,2.9419,2.9483,2.9356,2.9483,465600.0
2006-01-20 13:10:00,4.65,4.66,4.64,4.65,350400.0,2.9483,2.9546,2.9419,2.9483,350400.0
2006-01-20 13:20:00,4.65,4.66,4.65,4.66,344800.0,2.9483,2.9546,2.9483,2.9546,344800.0
2006-01-20 13:30:00,4.66,4.69,4.64,4.68,604000.0,2.9546,2.9736,2.9419,2.9673,604000.0
2006-01-20 13:40:00,4.67,4.7,4.66,4.68,536800.0,2.9609,2.98,2.9546,2.9673,536800.0
2006-01-20 13:50:00,4.68,4.68,4.66,4.67,609600.0,2.9673,2.9673,2.9546,2.9609,609600.0
2006-01-20 14:00:00,4.66,4.67,4.65,4.65,1395200.0,2.9546,2.9609,2.9483,2.9483,1395200.0
2006-01-20 14:10:00,4.65,4.68,4.65,4.67,1208000.0,2.9483,2.9673,2.9483,2.9609,1208000.0
2006-01-20 14:20:00,4.67,4.69,4.67,4.69,648800.0,2.9609,2.9736,2.9609,2.9736,648800.0
2006-01-20 14:30:00,4.68,4.7,4.68,4.7,1554400.0,2.9673,2.98,2.9673,2.98,1554400.0
2006-01-20 14:40:00,4.7,4.73,4.69,4.73,1079200.0,2.98,2.999,2.9736,2.999,1079200.0
2006-01-20 14:50:00,4.72,4.74,4.72,4.74,1064800.0,2.9926,3.0053,2.9926,3.0053,1064800.0
2006-01-20 15:00:00,4.74,4.89,4.74,4.85,3026400.0,3.0053,3.1004,3.0053,3.0751,3026400.0
2006-01-20 15:10:00,4.85,4.85,4.8,4.8,1183200.0,3.0751,3.0751,3.0434,3.0434,1183200.0
2006-01-20 15:20:00,4.8,4.81,4.77,4.78,783200.0,3.0434,3.0497,3.0243,3.0307,783200.0
2006-01-20 15:30:00,4.78,4.79,4.76,4.77,1284800.0,3.0307,3.037,3.018,3.0243,1284800.0
2006-01-20 15:40:00,4.77,4.8,4.77,4.79,2358400.0,3.0243,3.0434,3.0243,3.037,2358400.0
2006-01-20 15:50:00,4.79,4.81,4.79,4.8,1462400.0,3.037,3.0497,3.037,3.0434,1462400.0
2006-01-23 09:30:00,4.84,4.84,4.81,4.82,654400.0,3.0687,3.0687,3.0497,3.056,654400.0
2006-01-23 09:40:00,4.82,4.83,4.82,4.83,323200.0,3.056,3.0624,3.056,3.0624,323200.0
2006-01-23 09:50:00,4.83,4.88,4.83,4.84,244000.0,3.0624,3.0941,3.0624,3.0687,244000.0
2006-01-23 10:00:00,4.84,4.85,4.83,4.85,420800.0,3.0687,3.0751,3.0624,3.0751,420800.0
2006-01-23 10:10:00,4.85,4.88,4.85,4.86,403200.0,3.0751,3.0941,3.0751,3.0814,403200.0
2006-01-23 10:20:00,4.86,4.87,4.84,4.86,285600.0,3.0814,3.0877,3.0687,3.0814,285600.0
2006-01-23 10:30:00,4.86,4.86,4.83,4.83,290400.0,3.0814,3.0814,3.0624,3.0624,290400.0
2006-01-23 10:40:00,4.84,4.85,4.83,4.85,239200.0,3.0687,3.0751,3.0624,3.0751,239200.0
2006-01-23 10:50:00,4.85,4.87,4.85,4.87,169600.0,3.0751,3.0877,3.0751,3.0877,169600.0
2006-01-23 11:00:00,4.87,4.89,4.87,4.88,260000.0,3.0877,3.1004,3.0877,3.0941,260000.0
2006-01-23 11:10:00,4.88,4.89,4.83,4.86,391200.0,3.0941,3.1004,3.0624,3.0814,391200.0
2006-01-23 11:20:00,4.86,4.88,4.86,4.88,178400.0,3.0814,3.0941,3.0814,3.0941,178400.0
2006-01-23 11:30:00,4.88,4.88,4.86,4.87,188800.0,3.0941,3.0941,3.0814,3.0877,188800.0
2006-01-23 11:40:00,4.87,4.88,4.86,4.88,295200.0,3.0877,3.0941,3.0814,3.0941,295200.0
2006-01-23 11:50:00,4.88,4.88,4.87,4.88,170400.0,3.0941,3.0941,3.0877,3.0941,170400.0
2006-01-23 12:00:00,4.88,4.88,4.87,4.87,259200.0,3.0941,3.0941,3.0877,3.0877,259200.0
2006-01-23 12:10:00,4.87,4.88,4.87,4.87,121600.0,3.0877,3.0941,3.0877,3.0877,121600.0
2006-01-23 12:20:00,4.87,4.87,4.85,4.86,204000.0,3.0877,3.0877,3.0751,3.0814,204000.0
2006-01-23 12:30:00,4.86,4.86,4.84,4.84,129600.0,3.0814,3.0814,3.0687,3.0687,129600.0
2006-01-23 12:40:00,4.85,4.86,4.84,4.86,272800.0,3.0751,3.0814,3.0687,3.0814,272800.0
2006-01-23 12:50:00,4.86,4.86,4.85,4.86,206400.0,3.0814,3.0814,3.0751,3.0814,206400.0
2006-01-23 13:00:00,4.86,4.86,4.86,4.86,134400.0,3.0814,3.0814,3.0814,3.0814,134400.0
2006-01-23 13:10:00,4.86,4.86,4.86,4.86,140800.0,3.0814,3.0814,3.0814,3.0814,140800.0
2006-01-23 13:20:00,4.86,4.87,4.86,4.86,206400.0,3.0814,3.0877,3.0814,3.0814,206400.0
2006-01-23 13:30:00,4.86,4.86,4.86,4.86,106400.0,3.0814,3.0814,3.0814,3.0814,106400.0
2006-01-23 13:40:00,4.86,4.86,4.85,4.86,137600.0,3.0814,3.0814,3.0751,3.0814,137600.0
2006-01-23 13:50:00,4.86,4.86,4.85,4.86,185600.0,3.0814,3.0814,3.0751,3.0814,185600.0
2006-01-23 14:00:00,4.85,4.86,4.85,4.86,216000.0,3.0751,3.0814,3.0751,3.0814,216000.0
2006-01-23 14:10:00,4.86,4.86,4.83,4.84,236000.0,3.0814,3.0814,3.0624,3.0687,236000.0
2006-01-23 14:20:00,4.84,4.85,4.83,4.83,206400.0,3.0687,3.0751,3.0624,3.0624,206400.0
2006-01-23 14:30:00,4.83,4.84,4.83,4.84,733600.0,3.0624,3.0687,3.0624,3.0687,733600.0
2006-01-23 14:40:00,4.84,4.86,4.84,4.84,229600.0,3.0687,3.0814,3.0687,3.0687,229600.0
2006-01-23 14:50:00,4.85,4.86,4.85,4.86,194400.0,3.0751,3.0814,3.0751,3.0814,194400.0
2006-01-23 15:00:00,4.86,4.86,4.85,4.86,246400.0,3.0814,3.0814,3.0751,3.0814,246400.0
2006-01-23 15:10:00,4.86,4.88,4.86,4.87,222400.0,3.0814,3.0941,3.0814,3.0877,222400.0
2006-01-23 15:20:00,4.88,4.88,4.85,4.86,484000.0,3.0941,3.0941,3.0751,3.0814,484000.0
2006-01-23 15:30:00,4.86,4.88,4.86,4.87,836800.0,3.0814,3.0941,3.0814,3.0877,836800.0
2006-01-23 15:40:00,4.87,4.87,4.86,4.86,330400.0,3.0877,3.0877,3.0814,3.0814,330400.0
2006-01-23 15:50:00,4.86,4.86,4.84,4.85,415200.0,3.0814,3.0814,3.0687,3.0751,415200.0
2006-01-24 09:30:00,4.87,4.87,4.81,4.83,275200.0,3.0877,3.0877,3.0497,3.0624,275200.0
2006-01-24 09:40:00,4.81,4.86,4.81,4.85,196000.0,3.0497,3.0814,3.0497,3.0751,196000.0
2006-01-24 09:50:00,4.85,4.87,4.85,4.86,93600.0,3.0751,3.0877,3.0751,3.0814,93600.0
2006-01-24 10:00:00,4.86,4.88,4.85,4.88,351200.0,3.0814,3.0941,3.0751,3.0941,351200.0
2006-01-24 10:10:00,4.89,4.9,4.86,4.86,172000.0,3.1004,3.1068,3.0814,3.0814,172000.0
2006-01-24 10:20:00,4.86,4.87,4.84,4.85,172800.0,3.0814,3.0877,3.0687,3.0751,172800.0
2006-01-24 10:30:00,4.85,4.85,4.82,4.83,192000.0,3.0751,3.0751,3.056,3.0624,192000.0
2006-01-24 10:40:00,4.83,4.83,4.82,4.82,163200.0,3.0624,3.0624,3.056,3.056,163200.0
2006-01-24 10:50:00,4.82,4.83,4.81,4.81,316800.0,3.056,3.0624,3.0497,3.0497,316800.0
2006-01-24 11:00:00,4.81,4.81,4.76,4.78,356000.0,3.0497,3.0497,3.018,3.0307,356000.0
2006-01-24 11:10:00,4.78,4.78,4.77,4.77,348000.0,3.0307,3.0307,3.0243,3.0243,348000.0
2006-01-24 11:20:00,4.77,4.77,4.75,4.75,436000.0,3.0243,3.0243,3.0117,3.0117,436000.0
2006-01-24 11:30:00,4.75,4.79,4.74,4.76,540800.0,3.0117,3.037,3.0053,3.018,540800.0
2006-01-24 11:40:00,4.76,4.76,4.75,4.75,275200.0,3.018,3.018,3.0117,3.0117,275200.0
2006-01-24 11:50:00,4.76,4.76,4.74,4.76,325600.0,3.018,3.018,3.0053,3.018,325600.0
2006-01-24 12:00:00,4.76,4.77,4.75,4.76,215200.0,3.018,3.0243,3.0117,3.018,215200.0
2006-01-24 12:10:00,4.75,4.76,4.75,4.75,269600.0,3.0117,3.018,3.0117,3.0117,269600.0
2006-01-24 12:20:00,4.75,4.76,4.75,4.76,204800.0,3.0117,3.018,3.0117,3.018,204800.0
2006-01-24 12:30:00,4.76,4.76,4.75,4.75,168800.0,3.018,3.018,3.0117,3.0117,168800.0
2006-01-24 12:40:00,4.75,4.76,4.75,4.76,104000.0,3.0117,3.018,3.0117,3.018,104000.0
2006-01-24 12:50:00,4.76,4.76,4.75,4.75,116000.0,3.018,3.018,3.0117,3.0117,116000.0
2006-01-24 13:00:00,4.75,4.76,4.74,4.75,356800.0,3.0117,3.018,3.0053,3.0117,356800.0
2006-01-24 13:10:00,4.75,4.76,4.75,4.76,185600.0,3.0117,3.018,3.0117,3.018,185600.0
2006-01-24 13:20:00,4.76,4.76,4.75,4.76,462400.0,3.018,3.018,3.0117,3.018,462400.0
2006-01-24 13:30:00,4.75,4.76,4.75,4.76,269600.0,3.0117,3.018,3.0117,3.018,269600.0
2006-01-24 13:40:00,4.76,4.77,4.75,4.77,244800.0,3.018,3.0243,3.0117,3.0243,244800.0
2006-01-24 13:50:00,4.77,4.78,4.76,4.77,156800.0,3.0243,3.0307,3.018,3.0243,156800.0
2006-01-24 14:00:00,4.77,4.81,4.77,4.79,370400.0,3.0243,3.0497,3.0243,3.037,370400.0
2006-01-24 14:10:00,4.79,4.8,4.78,4.79,307200.0,3.037,3.0434,3.0307,3.037,307200.0
2006-01-24 14:20:00,4.79,4.81,4.79,4.79,361600.0,3.037,3.0497,3.037,3.037,361600.0
2006-01-24 14:30:00,4.79,4.8,4.79,4.79,316000.0,3.037,3.0434,3.037,3.037,316000.0
2006-01-24 14:40:00,4.79,4.81,4.79,4.8,256000.0,3.037,3.0497,3.037,3.0434,256000.0
2006-01-24 14:50:00,4.8,4.81,4.79,4.8,248000.0,3.0434,3.0497,3.037,3.0434,248000.0
2006-01-24 15:00:00,4.8,4.81,4.8,4.8,285600.0,3.0434,3.0497,3.0434,3.0434,285600.0
2006-01-24 15:10:00,4.8,4.81,4.8,4.8,216000.0,3.0434,3.0497,3.0434,3.0434,216000.0
2006-01-24 15:20:00,4.8,4.8,4.79,4.79,426400.0,3.0434,3.0434,3.037,3.037,426400.0
2006-01-24 15:30:00,4.79,4.79,4.79,4.79,303200.0,3.037,3.037,3.037,3.037,303200.0
2006-01-24 15:40:00,4.79,4.81,4.79,4.8,732000.0,3.037,3.0497,3.037,3.0434,732000.0
2006-01-24 15:50:00,4.8,4.81,4.8,4.81,560800.0,3.0434,3.0497,3.0434,3.0497,560800.0
2006-01-25 09:30:00,4.82,4.82,4.71,4.76,493600.0,3.056,3.056,2.9863,3.018,493600.0
2006-01-25 09:40:00,4.76,4.77,4.75,4.75,256000.0,3.018,3.0243,3.0117,3.0117,256000.0
2006-01-25 09:50:00,4.75,4.78,4.75,4.77,310400.0,3.0117,3.0307,3.0117,3.0243,310400.0
2006-01-25 10:00:00,4.77,4.78,4.75,4.76,494400.0,3.0243,3.0307,3.0117,3.018,494400.0
2006-01-25 10:10:00,4.76,4.79,4.76,4.76,524000.0,3.018,3.037,3.018,3.018,524000.0
2006-01-25 10:20:00,4.76,4.77,4.74,4.76,380000.0,3.018,3.0243,3.0053,3.018,380000.0
2006-01-25 10:30:00,4.76,4.77,4.75,4.75,361600.0,3.018,3.0243,3.0117,3.0117,361600.0
2006-01-25 10:40:00,4.75,4.76,4.74,4.74,296800.0,3.0117,3.018,3.0053,3.0053,296800.0
2006-01-25 10:50:00,4.74,4.76,4.74,4.74,208000.0,3.0053,3.018,3.0053,3.0053,208000.0
2006-01-25 11:00:00,4.74,4.74,4.73,4.74,241600.0,3.0053,3.0053,2.999,3.0053,241600.0
2006-01-25 11:10:00,4.74,4.75,4.74,4.75,208800.0,3.0053,3.0117,3.0053,3.0117,208800.0
2006-01-25 11:20:00,4.75,4.76,4.75,4.76,151200.0,3.0117,3.018,3.0117,3.018,151200.0
2006-01-25 11:30:00,4.76,4.76,4.75,4.75,321600.0,3.018,3.018,3.0117,3.0117,321600.0
2006-01-25 11:40:00,4.75,4.76,4.75,4.76,255200.0,3.0117,3.018,3.0117,3.018,255200.0
2006-01-25 11:50:00,4.76,4.76,4.75,4.76,221600.0,3.018,3.018,3.0117,3.018,221600.0
2006-01-25 12:00:00,4.76,4.76,4.75,4.76,272800.0,3.018,3.018,3.0117,3.018,272800.0
2006-01-25 12:10:00,4.76,4.76,4.75,4.75,363200.0,3.018,3.018,3.0117,3.0117,363200.0
2006-01-25 12:20:00,4.75,4.76,4.75,4.75,146400.0,3.0117,3.018,3.0117,3.0117,146400.0
2006-01-25 12:30:00,4.75,4.76,4.75,4.75,133600.0,3.0117,3.018,3.0117,3.0117,133600.0
2006-01-25 12:40:00,4.75,4.78,4.75,4.76,355200.0,3.0117,3.0307,3.0117,3.018,355200.0
2006-01-25 12:50:00,4.76,4.76,4.75,4.75,191200.0,3.018,3.018,3.0117,3.0117,191200.0
2006-01-25 13:00:00,4.75,4.77,4.75,4.77,157600.0,3.0117,3.0243,3.0117,3.0243,157600.0
2006-01-25 13:10:00,4.76,4.78,4.74,4.77,346400.0,3.018,3.0307,3.0053,3.0243,346400.0
2006-01-25 13:20:00,4.77,4.78,4.76,4.78,83200.0,3.0243,3.0307,3.018,3.0307,83200.0
2006-01-25 13:30:00,4.78,4.78,4.77,4.77,104000.0,3.0307,3.0307,3.0243,3.0243,104000.0
2006-01-25 13:40:00,4.77,4.77,4.76,4.76,127200.0,3.0243,3.0243,3.018,3.018,127200.0
2006-01-25 13:50:00,4.76,4.77,4.76,4.76,39200.0,3.018,3.0243,3.018,3.018,39200.0
2006-01-25 14:00:00,4.76,4.77,4.76,4.77,216800.0,3.018,3.0243,3.018,3.0243,216800.0
2006-01-25 14:10:00,4.77,4.77,4.76,4.76,174400.0,3.0243,3.0243,3.018,3.018,174400.0
2006-01-25 14:20:00,4.76,4.77,4.76,4.76,204000.0,3.018,3.0243,3.018,3.018,204000.0
2006-01-25 14:30:00,4.76,4.77,4.75,4.75,179200.0,3.018,3.0243,3.0117,3.0117,179200.0
2006-01-25 14:40:00,4.75,4.77,4.73,4.74,161600.0,3.0117,3.0243,2.999,3.0053,161600.0
2006-01-25 14:50:00,4.74,4.75,4.73,4.74,159200.0,3.0053,3.0117,2.999,3.0053,159200.0
2006-01-25 15:00:00,4.74,4.75,4.74,4.74,115200.0,3.0053,3.0117,3.0053,3.0053,115200.0
2006-01-25 15:10:00,4.74,4.75,4.73,4.74,252000.0,3.0053,3.0117,2.999,3.0053,252000.0
2006-01-25 15:20:00,4.74,4.74,4.73,4.73,446400.0,3.0053,3.0053,2.999,2.999,446400.0
2006-01-25 15:30:00,4.73,4.74,4.73,4.74,354400.0,2.999,3.0053,2.999,3.0053,354400.0
2006-01-25 15:40:00,4.74,4.75,4.74,4.74,357600.0,3.0053,3.0117,3.0053,3.0053,357600.0
2006-01-25 15:50:00,4.74,4.75,4.73,4.75,508000.0,3.0053,3.0117,2.999,3.0117,508000.0
2006-01-26 09:30:00,4.8,4.81,4.76,4.78,488000.0,3.0434,3.0497,3.018,3.0307,488000.0
2006-01-26 09:40:00,4.78,4.78,4.75,4.76,316800.0,3.0307,3.0307,3.0117,3.018,316800.0
2006-01-26 09:50:00,4.76,4.8,4.76,4.79,155200.0,3.018,3.0434,3.018,3.037,155200.0
2006-01-26 10:00:00,4.79,4.79,4.77,4.79,198400.0,3.037,3.037,3.0243,3.037,198400.0
2006-01-26 10:10:00,4.8,4.8,4.79,4.79,228000.0,3.0434,3.0434,3.037,3.037,228000.0
2006-01-26 10:20:00,4.79,4.79,4.77,4.79,169600.0,3.037,3.037,3.0243,3.037,169600.0
2006-01-26 10:30:00,4.79,4.79,4.78,4.78,120000.0,3.037,3.037,3.0307,3.0307,120000.0
2006-01-26 10:40:00,4.78,4.78,4.76,4.78,212800.0,3.0307,3.0307,3.018,3.0307,212800.0
2006-01-26 10:50:00,4.78,4.8,4.78,4.8,176000.0,3.0307,3.0434,3.0307,3.0434,176000.0
2006-01-26 11:00:00,4.79,4.81,4.79,4.8,249600.0,3.037,3.0497,3.037,3.0434,249600.0
2006-01-26 11:10:00,4.8,4.8,4.79,4.79,180000.0,3.0434,3.0434,3.037,3.037,180000.0
2006-01-26 11:20:00,4.79,4.8,4.79,4.79,148000.0,3.037,3.0434,3.037,3.037,148000.0
2006-01-26 11:30:00,4.79,4.81,4.79,4.81,325600.0,3.037,3.0497,3.037,3.0497,325600.0
2006-01-26 11:40:00,4.81,4.85,4.81,4.84,368000.0,3.0497,3.0751,3.0497,3.0687,368000.0
2006-01-26 11:50:00,4.84,4.85,4.83,4.84,192000.0,3.0687,3.0751,3.0624,3.0687,192000.0
2006-01-26 12:00:00,4.84,4.85,4.83,4.83,182400.0,3.0687,3.0751,3.0624,3.0624,182400.0
2006-01-26 12:10:00,4.84,4.84,4.83,4.84,160000.0,3.0687,3.0687,3.0624,3.0687,160000.0
2006-01-26 12:20:00,4.84,4.86,4.84,4.85,172000.0,3.0687,3.0814,3.0687,3.0751,172000.0
2006-01-26 12:30:00,4.85,4.85,4.84,4.84,181600.0,3.0751,3.0751,3.0687,3.0687,181600.0
2006-01-26 12:40:00,4.84,4.86,4.84,4.86,113600.0,3.0687,3.0814,3.0687,3.0814,113600.0
2006-01-26 12:50:00,4.86,4.86,4.84,4.85,124800.0,3.0814,3.0814,3.0687,3.0751,124800.0
2006-01-26 13:00:00,4.85,4.85,4.84,4.85,140800.0,3.0751,3.0751,3.0687,3.0751,140800.0
2006-01-26 13:10:00,4.85,4.85,4.84,4.84,174400.0,3.0751,3.0751,3.0687,3.0687,174400.0
2006-01-26 13:20:00,4.85,4.86,4.84,4.85,226400.0,3.0751,3.0814,3.0687,3.0751,226400.0
2006-01-26 13:30:00,4.85,4.86,4.85,4.85,218400.0,3.0751,3.0814,3.0751,3.0751,218400.0
2006-01-26 13:40:00,4.85,4.86,4.85,4.85,238400.0,3.0751,3.0814,3.0751,3.0751,238400.0
2006-01-26 13:50:00,4.85,4.86,4.85,4.86,181600.0,3.0751,3.0814,3.0751,3.0814,181600.0
2006-01-26 14:00:00,4.86,4.87,4.86,4.86,372800.0,3.0814,3.0877,3.0814,3.0814,372800.0
2006-01-26 14:10:00,4.86,4.87,4.85,4.86,217600.0,3.0814,3.0877,3.0751,3.0814,217600.0
2006-01-26 14:20:00,4.86,4.86,4.85,4.85,316800.0,3.0814,3.0814,3.0751,3.0751,316800.0
2006-01-26 14:30:00,4.85,4.87,4.85,4.86,324800.0,3.0751,3.0877,3.0751,3.0814,324800.0
2006-01-26 14:40:00,4.86,4.88,4.86,4.88,345600.0,3.0814,3.0941,3.0814,3.0941,345600.0
2006-01-26 14:50:00,4.88,4.88,4.87,4.87,286400.0,3.0941,3.0941,3.0877,3.0877,286400.0
2006-01-26 15:00:00,4.87,4.88,4.86,4.88,255200.0,3.0877,3.0941,3.0814,3.0941,255200.0
2006-01-26 15:10:00,4.87,4.88,4.87,4.87,170400.0,3.0877,3.0941,3.0877,3.0877,170400.0
2006-01-26 15:20:00,4.87,4.88,4.87,4.87,359200.0,3.0877,3.0941,3.0877,3.0877,359200.0
2006-01-26 15:30:00,4.88,4.88,4.86,4.87,400000.0,3.0941,3.0941,3.0814,3.0877,400000.0
2006-01-26 15:40:00,4.86,4.87,4.86,4.87,394400.0,3.0814,3.0877,3.0814,3.0877,394400.0
2006-01-26 15:50:00,4.87,4.88,4.86,4.88,788800.0,3.0877,3.0941,3.0814,3.0941,788800.0
2006-01-27 09:30:00,4.88,4.97,4.85,4.92,442400.0,3.0941,3.1511,3.0751,3.1194,442400.0
2006-01-27 09:40:00,4.92,4.93,4.89,4.89,320000.0,3.1194,3.1258,3.1004,3.1004,320000.0
2006-01-27 09:50:00,4.89,4.9,4.86,4.88,308800.0,3.1004,3.1068,3.0814,3.0941,308800.0
2006-01-27 10:00:00,4.88,4.93,4.88,4.89,440000.0,3.0941,3.1258,3.0941,3.1004,440000.0
2006-01-27 10:10:00,4.89,4.93,4.87,4.88,432000.0,3.1004,3.1258,3.0877,3.0941,432000.0
2006-01-27 10:20:00,4.87,4.89,4.87,4.88,271200.0,3.0877,3.1004,3.0877,3.0941,271200.0
2006-01-27 10:30:00,4.88,4.9,4.87,4.87,411200.0,3.0941,3.1068,3.0877,3.0877,411200.0
2006-01-27 10:40:00,4.87,4.88,4.83,4.84,217600.0,3.0877,3.0941,3.0624,3.0687,217600.0
2006-01-27 10:50:00,4.84,4.88,4.84,4.87,220800.0,3.0687,3.0941,3.0687,3.0877,220800.0
2006-01-27 11:00:00,4.86,4.86,4.85,4.86,124000.0,3.0814,3.0814,3.0751,3.0814,124000.0
2006-01-27 11:10:00,4.86,4.87,4.86,4.86,143200.0,3.0814,3.0877,3.0814,3.0814,143200.0
2006-01-27 11:20:00,4.86,4.86,4.86,4.86,108000.0,3.0814,3.0814,3.0814,3.0814,108000.0
2006-01-27 11:30:00,4.86,4.86,4.84,4.85,116000.0,3.0814,3.0814,3.0687,3.0751,116000.0
2006-01-27 11:40:00,4.85,4.85,4.83,4.83,94400.0,3.0751,3.0751,3.0624,3.0624,94400.0
2006-01-27 11:50:00,4.84,4.85,4.83,4.84,90400.0,3.0687,3.0751,3.0624,3.0687,90400.0
2006-01-27 12:00:00,4.84,4.84,4.83,4.83,196000.0,3.0687,3.0687,3.0624,3.0624,196000.0
2006-01-27 12:10:00,4.83,4.83,4.82,4.83,141600.0,3.0624,3.0624,3.056,3.0624,141600.0
2006-01-27 12:20:00,4.83,4.84,4.81,4.81,368800.0,3.0624,3.0687,3.0497,3.0497,368800.0
2006-01-27 12:30:00,4.81,4.81,4.8,4.8,142400.0,3.0497,3.0497,3.0434,3.0434,142400.0
2006-01-27 12:40:00,4.8,4.81,4.8,4.8,153600.0,3.0434,3.0497,3.0434,3.0434,153600.0
2006-01-27 12:50:00,4.8,4.81,4.8,4.81,140000.0,3.0434,3.0497,3.0434,3.0497,140000.0
2006-01-27 13:00:00,4.81,4.81,4.81,4.81,149600.0,3.0497,3.0497,3.0497,3.0497,149600.0
2006-01-27 13:10:00,4.81,4.81,4.8,4.8,177600.0,3.0497,3.0497,3.0434,3.0434,177600.0
2006-01-27 13:20:00,4.8,4.81,4.78,4.79,174400.0,3.0434,3.0497,3.0307,3.037,174400.0
2006-01-27 13:30:00,4.79,4.79,4.76,4.76,351200.0,3.037,3.037,3.018,3.018,351200.0
2006-01-27 13:40:00,4.76,4.77,4.75,4.75,208800.0,3.018,3.0243,3.0117,3.0117,208800.0
2006-01-27 13:50:00,4.75,4.76,4.75,4.75,120800.0,3.0117,3.018,3.0117,3.0117,120800.0
2006-01-27 14:00:00,4.75,4.76,4.75,4.76,302400.0,3.0117,3.018,3.0117,3.018,302400.0
2006-01-27 14:10:00,4.76,4.77,4.75,4.77,176000.0,3.018,3.0243,3.0117,3.0243,176000.0
2006-01-27 14:20:00,4.77,4.78,4.77,4.78,128800.0,3.0243,3.0307,3.0243,3.0307,128800.0
2006-01-27 14:30:00,4.77,4.78,4.77,4.77,165600.0,3.0243,3.0307,3.0243,3.0243,165600.0
2006-01-27 14:40:00,4.77,4.78,4.77,4.78,138400.0,3.0243,3.0307,3.0243,3.0307,138400.0
2006-01-27 14:50:00,4.78,4.8,4.78,4.79,328800.0,3.0307,3.0434,3.0307,3.037,328800.0
2006-01-27 15:00:00,4.79,4.81,4.79,4.81,1093600.0,3.037,3.0497,3.037,3.0497,1093600.0
2006-01-27 15:10:00,4.81,4.81,4.8,4.81,278400.0,3.0497,3.0497,3.0434,3.0497,278400.0
2006-01-27 15:20:00,4.81,4.82,4.81,4.82,353600.0,3.0497,3.056,3.0497,3.056,353600.0
2006-01-27 15:30:00,4.82,4.82,4.81,4.81,260800.0,3.056,3.056,3.0497,3.0497,260800.0
2006-01-27 15:40:00,4.81,4.82,4.81,4.81,368000.0,3.0497,3.056,3.0497,3.0497,368000.0
2006-01-27 15:50:00,4.81,4.82,4.81,4.81,598400.0,3.0497,3.056,3.0497,3.0497,598400.0
2006-01-30 09:30:00,4.84,4.85,4.82,4.83,441600.0,3.0687,3.0751,3.056,3.0624,441600.0
2006-01-30 09:40:00,4.84,4.84,4.79,4.81,182400.0,3.0687,3.0687,3.037,3.0497,182400.0
2006-01-30 09:50:00,4.8,4.8,4.78,4.78,244800.0,3.0434,3.0434,3.0307,3.0307,244800.0
2006-01-30 10:00:00,4.78,4.79,4.77,4.78,1024800.0,3.0307,3.037,3.0243,3.0307,1024800.0
2006-01-30 10:10:00,4.78,4.78,4.78,4.78,131200.0,3.0307,3.0307,3.0307,3.0307,131200.0
2006-01-30 10:20:00,4.78,4.78,4.74,4.75,290400.0,3.0307,3.0307,3.0053,3.0117,290400.0
2006-01-30 10:30:00,4.75,4.76,4.75,4.75,214400.0,3.0117,3.018,3.0117,3.0117,214400.0
2006-01-30 10:40:00,4.75,4.77,4.75,4.77,155200.0,3.0117,3.0243,3.0117,3.0243,155200.0
2006-01-30 10:50:00,4.77,4.78,4.75,4.76,156000.0,3.0243,3.0307,3.0117,3.018,156000.0
2006-01-30 11:00:00,4.76,4.77,4.76,4.76,133600.0,3.018,3.0243,3.018,3.018,133600.0
2006-01-30 11:10:00,4.76,4.77,4.76,4.77,146400.0,3.018,3.0243,3.018,3.0243,146400.0
2006-01-30 11:20:00,4.77,4.77,4.77,4.77,103200.0,3.0243,3.0243,3.0243,3.0243,103200.0
2006-01-30 11:30:00,4.77,4.78,4.77,4.77,94400.0,3.0243,3.0307,3.0243,3.0243,94400.0
2006-01-30 11:40:00,4.78,4.78,4.77,4.78,134400.0,3.0307,3.0307,3.0243,3.0307,134400.0
2006-01-30 11:50:00,4.77,4.78,4.77,4.78,301600.0,3.0243,3.0307,3.0243,3.0307,301600.0
2006-01-30 12:00:00,4.78,4.78,4.77,4.77,147200.0,3.0307,3.0307,3.0243,3.0243,147200.0
2006-01-30 12:10:00,4.77,4.78,4.77,4.77,118400.0,3.0243,3.0307,3.0243,3.0243,118400.0
2006-01-30 12:20:00,4.78,4.78,4.77,4.78,526400.0,3.0307,3.0307,3.0243,3.0307,526400.0
2006-01-30 12:30:00,4.78,4.79,4.78,4.78,338400.0,3.0307,3.037,3.0307,3.0307,338400.0
2006-01-30 12:40:00,4.79,4.79,4.78,4.78,101600.0,3.037,3.037,3.0307,3.0307,101600.0
2006-01-30 12:50:00,4.78,4.78,4.77,4.77,132000.0,3.0307,3.0307,3.0243,3.0243,132000.0
2006-01-30 13:00:00,4.77,4.78,4.77,4.78,312000.0,3.0243,3.0307,3.0243,3.0307,312000.0
2006-01-30 13:10:00,4.77,4.78,4.77,4.78,117600.0,3.0243,3.0307,3.0243,3.0307,117600.0
2006-01-30 13:20:00,4.78,4.78,4.77,4.77,127200.0,3.0307,3.0307,3.0243,3.0243,127200.0
2006-01-30 13:30:00,4.77,4.77,4.77,4.77,72000.0,3.0243,3.0243,3.0243,3.0243,72000.0
2006-01-30 13:40:00,4.77,4.77,4.77,4.77,70400.0,3.0243,3.0243,3.0243,3.0243,70400.0
2006-01-30 13:50:00,4.77,4.77,4.77,4.77,105600.0,3.0243,3.0243,3.0243,3.0243,105600.0
2006-01-30 14:00:00,4.77,4.77,4.77,4.77,170400.0,3.0243,3.0243,3.0243,3.0243,170400.0
2006-01-30 14:10:00,4.77,4.77,4.77,4.77,154400.0,3.0243,3.0243,3.0243,3.0243,154400.0
2006-01-30 14:20:00,4.77,4.77,4.77,4.77,144800.0,3.0243,3.0243,3.0243,3.0243,144800.0
2006-01-30 14:30:00,4.77,4.77,4.77,4.77,87200.0,3.0243,3.0243,3.0243,3.0243,87200.0
2006-01-30 14:40:00,4.77,4.77,4.77,4.77,172800.0,3.0243,3.0243,3.0243,3.0243,172800.0
2006-01-30 14:50:00,4.77,4.77,4.77,4.77,81600.0,3.0243,3.0243,3.0243,3.0243,81600.0
2006-01-30 15:00:00,4.77,4.77,4.77,4.77,486400.0,3.0243,3.0243,3.0243,3.0243,486400.0
2006-01-30 15:10:00,4.77,4.77,4.75,4.75,368800.0,3.0243,3.0243,3.0117,3.0117,368800.0
2006-01-30 15:20:00,4.75,4.75,4.75,4.75,300800.0,3.0117,3.0117,3.0117,3.0117,300800.0
2006-01-30 15:30:00,4.75,4.75,4.75,4.75,640800.0,3.0117,3.0117,3.0117,3.0117,640800.0
2006-01-30 15:40:00,4.75,4.75,4.75,4.75,390400.0,3.0117,3.0117,3.0117,3.0117,390400.0
2006-01-30 15:50:00,4.75,4.75,4.74,4.74,1052800.0,3.0117,3.0117,3.0053,3.0053,1052800.0
2006-01-31 09:30:00,4.74,4.74,4.69,4.72,359200.0,3.0053,3.0053,2.9736,2.9926,359200.0
2006-01-31 09:40:00,4.72,4.72,4.7,4.7,604800.0,2.9926,2.9926,2.98,2.98,604800.0
2006-01-31 09:50:00,4.7,4.7,4.69,4.7,356800.0,2.98,2.98,2.9736,2.98,356800.0
2006-01-31 10:00:00,4.7,4.7,4.69,4.69,305600.0,2.98,2.98,2.9736,2.9736,305600.0
2006-01-31 10:10:00,4.69,4.71,4.69,4.69,233600.0,2.9736,2.9863,2.9736,2.9736,233600.0
2006-01-31 10:20:00,4.69,4.7,4.69,4.7,172000.0,2.9736,2.98,2.9736,2.98,172000.0
2006-01-31 10:30:00,4.7,4.7,4.69,4.69,188800.0,2.98,2.98,2.9736,2.9736,188800.0
2006-01-31 10:40:00,4.69,4.69,4.68,4.69,348800.0,2.9736,2.9736,2.9673,2.9736,348800.0
2006-01-31 10:50:00,4.69,4.69,4.67,4.67,232000.0,2.9736,2.9736,2.9609,2.9609,232000.0
2006-01-31 11:00:00,4.67,4.68,4.67,4.68,129600.0,2.9609,2.9673,2.9609,2.9673,129600.0
2006-01-31 11:10:00,4.68,4.68,4.67,4.68,173600.0,2.9673,2.9673,2.9609,2.9673,173600.0
2006-01-31 11:20:00,4.67,4.68,4.67,4.68,107200.0,2.9609,2.9673,2.9609,2.9673,107200.0
2006-01-31 11:30:00,4.68,4.69,4.68,4.68,138400.0,2.9673,2.9736,2.9673,2.9673,138400.0
2006-01-31 11:40:00,4.68,4.69,4.68,4.69,160000.0,2.9673,2.9736,2.9673,2.9736,160000.0
2006-01-31 11:50:00,4.69,4.69,4.67,4.68,583200.0,2.9736,2.9736,2.9609,2.9673,583200.0
2006-01-31 12:00:00,4.68,4.69,4.68,4.69,512800.0,2.9673,2.9736,2.9673,2.9736,512800.0
2006-01-31 12:10:00,4.69,4.69,4.68,4.68,83200.0,2.9736,2.9736,2.9673,2.9673,83200.0
2006-01-31 12:20:00,4.68,4.68,4.68,4.68,52800.0,2.9673,2.9673,2.9673,2.9673,52800.0
2006-01-31 12:30:00,4.68,4.69,4.68,4.69,67200.0,2.9673,2.9736,2.9673,2.9736,67200.0
2006-01-31 12:40:00,4.69,4.69,4.68,4.69,63200.0,2.9736,2.9736,2.9673,2.9736,63200.0
2006-01-31 12:50:00,4.69,4.69,4.69,4.69,77600.0,2.9736,2.9736,2.9736,2.9736,77600.0
2006-01-31 13:00:00,4.69,4.69,4.69,4.69,101600.0,2.9736,2.9736,2.9736,2.9736,101600.0
2006-01-31 13:10:00,4.69,4.7,4.69,4.7,216800.0,2.9736,2.98,2.9736,2.98,216800.0
2006-01-31 13:20:00,4.7,4.7,4.69,4.69,101600.0,2.98,2.98,2.9736,2.9736,101600.0
2006-01-31 13:30:00,4.69,4.7,4.69,4.69,503200.0,2.9736,2.98,2.9736,2.9736,503200.0
2006-01-31 13:40:00,4.7,4.73,4.69,4.72,316000.0,2.98,2.999,2.9736,2.9926,316000.0
2006-01-31 13:50:00,4.72,4.73,4.72,4.72,203200.0,2.9926,2.999,2.9926,2.9926,203200.0
2006-01-31 14:00:00,4.72,4.72,4.7,4.71,206400.0,2.9926,2.9926,2.98,2.9863,206400.0
2006-01-31 14:10:00,4.71,4.74,4.7,4.71,255200.0,2.9863,3.0053,2.98,2.9863,255200.0
2006-01-31 14:20:00,4.71,4.71,4.69,4.71,130400.0,2.9863,2.9863,2.9736,2.9863,130400.0
2006-01-31 14:30:00,4.71,4.71,4.7,4.71,337600.0,2.9863,2.9863,2.98,2.9863,337600.0
2006-01-31 14:40:00,4.71,4.72,4.71,4.71,151200.0,2.9863,2.9926,2.9863,2.9863,151200.0
2006-01-31 14:50:00,4.71,4.73,4.69,4.73,311200.0,2.9863,2.999,2.9736,2.999,311200.0
2006-01-31 15:00:00,4.73,4.74,4.72,4.73,371200.0,2.999,3.0053,2.9926,2.999,371200.0
2006-01-31 15:10:00,4.73,4.76,4.73,4.76,525600.0,2.999,3.018,2.999,3.018,525600.0
2006-01-31 15:20:00,4.76,4.81,4.76,4.78,671200.0,3.018,3.0497,3.018,3.0307,671200.0
2006-01-31 15:30:00,4.78,4.8,4.77,4.78,299200.0,3.0307,3.0434,3.0243,3.0307,299200.0
2006-01-31 15:40:00,4.78,4.78,4.77,4.78,359200.0,3.0307,3.0307,3.0243,3.0307,359200.0
2006-01-31 15:50:00,4.77,4.78,4.77,4.77,456800.0,3.0243,3.0307,3.0243,3.0243,456800.0
2006-02-01 09:30:00,4.73,4.8,4.73,4.78,229600.0,2.999,3.0434,2.999,3.0307,229600.0
2006-02-01 09:40:00,4.78,4.79,4.77,4.78,86400.0,3.0307,3.037,3.0243,3.0307,86400.0
2006-02-01 09:50:00,4.78,4.8,4.77,4.78,575200.0,3.0307,3.0434,3.0243,3.0307,575200.0
2006-02-01 10:00:00,4.77,4.77,4.75,4.76,292800.0,3.0243,3.0243,3.0117,3.018,292800.0
2006-02-01 10:10:00,4.77,4.81,4.77,4.8,232800.0,3.0243,3.0497,3.0243,3.0434,232800.0
2006-02-01 10:20:00,4.8,4.82,4.8,4.81,540000.0,3.0434,3.056,3.0434,3.0497,540000.0
2006-02-01 10:30:00,4.81,4.83,4.81,4.83,576000.0,3.0497,3.0624,3.0497,3.0624,576000.0
2006-02-01 10:40:00,4.82,4.83,4.82,4.83,68800.0,3.056,3.0624,3.056,3.0624,68800.0
2006-02-01 10:50:00,4.83,4.83,4.82,4.82,240800.0,3.0624,3.0624,3.056,3.056,240800.0
2006-02-01 11:00:00,4.82,4.83,4.82,4.82,504800.0,3.056,3.0624,3.056,3.056,504800.0
2006-02-01 11:10:00,4.82,4.83,4.81,4.82,99200.0,3.056,3.0624,3.0497,3.056,99200.0
2006-02-01 11:20:00,4.82,4.82,4.81,4.82,1444000.0,3.056,3.056,3.0497,3.056,1444000.0
2006-02-01 11:30:00,4.82,4.82,4.8,4.81,245600.0,3.056,3.056,3.0434,3.0497,245600.0
2006-02-01 11:40:00,4.81,4.81,4.8,4.8,120000.0,3.0497,3.0497,3.0434,3.0434,120000.0
2006-02-01 11:50:00,4.81,4.81,4.8,4.8,110400.0,3.0497,3.0497,3.0434,3.0434,110400.0
2006-02-01 12:00:00,4.8,4.81,4.8,4.81,49600.0,3.0434,3.0497,3.0434,3.0497,49600.0
2006-02-01 12:10:00,4.81,4.81,4.81,4.81,198400.0,3.0497,3.0497,3.0497,3.0497,198400.0
2006-02-01 12:20:00,4.81,4.81,4.81,4.81,117600.0,3.0497,3.0497,3.0497,3.0497,117600.0
2006-02-01 12:30:00,4.81,4.82,4.81,4.82,158400.0,3.0497,3.056,3.0497,3.056,158400.0
2006-02-01 12:40:00,4.82,4.83,4.81,4.83,124800.0,3.056,3.0624,3.0497,3.0624,124800.0
2006-02-01 12:50:00,4.83,4.83,4.83,4.83,101600.0,3.0624,3.0624,3.0624,3.0624,101600.0
2006-02-01 13:00:00,4.83,4.83,4.82,4.83,128000.0,3.0624,3.0624,3.056,3.0624,128000.0
2006-02-01 13:10:00,4.83,4.83,4.83,4.83,147200.0,3.0624,3.0624,3.0624,3.0624,147200.0
2006-02-01 13:20:00,4.83,4.83,4.82,4.83,89600.0,3.0624,3.0624,3.056,3.0624,89600.0
2006-02-01 13:30:00,4.83,4.83,4.81,4.82,142400.0,3.0624,3.0624,3.0497,3.056,142400.0
2006-02-01 13:40:00,4.82,4.83,4.81,4.82,112800.0,3.056,3.0624,3.0497,3.056,112800.0
2006-02-01 13:50:00,4.82,4.83,4.82,4.83,67200.0,3.056,3.0624,3.056,3.0624,67200.0
2006-02-01 14:00:00,4.83,4.84,4.83,4.83,216800.0,3.0624,3.0687,3.0624,3.0624,216800.0
2006-02-01 14:10:00,4.83,4.84,4.83,4.84,69600.0,3.0624,3.0687,3.0624,3.0687,69600.0
2006-02-01 14:20:00,4.83,4.84,4.83,4.83,119200.0,3.0624,3.0687,3.0624,3.0624,119200.0
2006-02-01 14:30:00,4.83,4.84,4.83,4.84,108800.0,3.0624,3.0687,3.0624,3.0687,108800.0
2006-02-01 14:40:00,4.84,4.85,4.84,4.85,256000.0,3.0687,3.0751,3.0687,3.0751,256000.0
2006-02-01 14:50:00,4.85,4.86,4.85,4.86,264800.0,3.0751,3.0814,3.0751,3.0814,264800.0
2006-02-01 15:00:00,4.86,4.87,4.86,4.87,346400.0,3.0814,3.0877,3.0814,3.0877,346400.0
2006-02-01 15:10:00,4.87,4.88,4.87,4.88,570400.0,3.0877,3.0941,3.0877,3.0941,570400.0
2006-02-01 15:20:00,4.88,4.89,4.88,4.89,388000.0,3.0941,3.1004,3.0941,3.1004,388000.0
2006-02-01 15:30:00,4.89,4.9,4.89,4.9,356800.0,3.1004,3.1068,3.1004,3.1068,356800.0
2006-02-01 15:40:00,4.9,4.92,4.9,4.9,244800.0,3.1068,3.1194,3.1068,3.1068,244800.0
2006-02-01 15:50:00,4.9,4.91,4.9,4.9,499200.0,3.1068,3.1131,3.1068,3.1068,499200.0
2006-02-02 09:30:00,4.9,4.95,4.9,4.92,339200.0,3.1068,3.1385,3.1068,3.1194,339200.0
2006-02-02 09:40:00,4.93,4.93,4.91,4.92,116000.0,3.1258,3.1258,3.1131,3.1194,116000.0
2006-02-02 09:50:00,4.92,4.92,4.89,4.9,151200.0,3.1194,3.1194,3.1004,3.1068,151200.0
2006-02-02 10:00:00,4.9,4.91,4.88,4.91,171200.0,3.1068,3.1131,3.0941,3.1131,171200.0
2006-02-02 10:10:00,4.91,4.91,4.89,4.89,267200.0,3.1131,3.1131,3.1004,3.1004,267200.0
2006-02-02 10:20:00,4.89,4.9,4.88,4.89,104000.0,3.1004,3.1068,3.0941,3.1004,104000.0
2006-02-02 10:30:00,4.89,4.91,4.89,4.91,169600.0,3.1004,3.1131,3.1004,3.1131,169600.0
2006-02-02 10:40:00,4.91,4.91,4.89,4.9,284000.0,3.1131,3.1131,3.1004,3.1068,284000.0
2006-02-02 10:50:00,4.9,4.9,4.89,4.89,365600.0,3.1068,3.1068,3.1004,3.1004,365600.0
2006-02-02 11:00:00,4.89,4.89,4.84,4.84,263200.0,3.1004,3.1004,3.0687,3.0687,263200.0
2006-02-02 11:10:00,4.84,4.86,4.84,4.85,93600.0,3.0687,3.0814,3.0687,3.0751,93600.0
2006-02-02 11:20:00,4.85,4.85,4.8,4.8,211200.0,3.0751,3.0751,3.0434,3.0434,211200.0
2006-02-02 11:30:00,4.8,4.82,4.79,4.81,696000.0,3.0434,3.056,3.037,3.0497,696000.0
2006-02-02 11:40:00,4.81,4.82,4.79,4.79,1276800.0,3.0497,3.056,3.037,3.037,1276800.0
2006-02-02 11:50:00,4.79,4.81,4.79,4.81,59200.0,3.037,3.0497,3.037,3.0497,59200.0
2006-02-02 12:00:00,4.81,4.84,4.81,4.84,172000.0,3.0497,3.0687,3.0497,3.0687,172000.0
2006-02-02 12:10:00,4.84,4.86,4.84,4.86,92800.0,3.0687,3.0814,3.0687,3.0814,92800.0
2006-02-02 12:20:00,4.86,4.86,4.83,4.84,104000.0,3.0814,3.0814,3.0624,3.0687,104000.0
2006-02-02 12:30:00,4.84,4.86,4.84,4.84,190400.0,3.0687,3.0814,3.0687,3.0687,190400.0
2006-02-02 12:40:00,4.85,4.85,4.84,4.84,86400.0,3.0751,3.0751,3.0687,3.0687,86400.0
2006-02-02 12:50:00,4.85,4.85,4.84,4.85,40800.0,3.0751,3.0751,3.0687,3.0751,40800.0
2006-02-02 13:00:00,4.85,4.85,4.83,4.84,28000.0,3.0751,3.0751,3.0624,3.0687,28000.0
2006-02-02 13:10:00,4.84,4.86,4.84,4.86,67200.0,3.0687,3.0814,3.0687,3.0814,67200.0
2006-02-02 13:20:00,4.86,4.86,4.85,4.85,59200.0,3.0814,3.0814,3.0751,3.0751,59200.0
2006-02-02 13:30:00,4.85,4.86,4.83,4.85,76000.0,3.0751,3.0814,3.0624,3.0751,76000.0
2006-02-02 13:40:00,4.84,4.86,4.84,4.86,69600.0,3.0687,3.0814,3.0687,3.0814,69600.0
2006-02-02 13:50:00,4.86,4.86,4.84,4.86,54400.0,3.0814,3.0814,3.0687,3.0814,54400.0
2006-02-02 14:00:00,4.85,4.86,4.85,4.86,39200.0,3.0751,3.0814,3.0751,3.0814,39200.0
2006-02-02 14:10:00,4.86,4.86,4.84,4.84,87200.0,3.0814,3.0814,3.0687,3.0687,87200.0
2006-02-02 14:20:00,4.84,4.84,4.83,4.84,107200.0,3.0687,3.0687,3.0624,3.0687,107200.0
2006-02-02 14:30:00,4.84,4.87,4.84,4.86,162400.0,3.0687,3.0877,3.0687,3.0814,162400.0
2006-02-02 14:40:00,4.86,4.88,4.85,4.88,374400.0,3.0814,3.0941,3.0751,3.0941,374400.0
2006-02-02 14:50:00,4.88,4.9,4.87,4.9,313600.0,3.0941,3.1068,3.0877,3.1068,313600.0
2006-02-02 15:00:00,4.89,4.89,4.88,4.89,226400.0,3.1004,3.1004,3.0941,3.1004,226400.0
2006-02-02 15:10:00,4.89,4.89,4.87,4.88,120800.0,3.1004,3.1004,3.0877,3.0941,120800.0
2006-02-02 15:20:00,4.88,4.89,4.87,4.89,224000.0,3.0941,3.1004,3.0877,3.1004,224000.0
2006-02-02 15:30:00,4.89,4.9,4.89,4.9,328000.0,3.1004,3.1068,3.1004,3.1068,328000.0
2006-02-02 15:40:00,4.9,4.93,4.9,4.92,656800.0,3.1068,3.1258,3.1068,3.1194,656800.0
2006-02-02 15:50:00,4.92,4.92,4.91,4.91,736800.0,3.1194,3.1194,3.1131,3.1131,736800.0
2006-02-03 09:30:00,5.0,5.06,4.99,5.02,1618400.0,3.1702,3.2082,3.1638,3.1828,1618400.0
2006-02-03 09:40:00,5.02,5.03,4.95,4.99,1217600.0,3.1828,3.1892,3.1385,3.1638,1217600.0
2006-02-03 09:50:00,4.99,5.0,4.96,4.96,403200.0,3.1638,3.1702,3.1448,3.1448,403200.0
2006-02-03 10:00:00,4.96,5.0,4.96,4.99,135200.0,3.1448,3.1702,3.1448,3.1638,135200.0
2006-02-03 10:10:00,4.99,5.01,4.99,5.01,1044000.0,3.1638,3.1765,3.1638,3.1765,1044000.0
2006-02-03 10:20:00,5.0,5.03,5.0,5.02,160800.0,3.1702,3.1892,3.1702,3.1828,160800.0
2006-02-03 10:30:00,5.02,5.02,5.0,5.0,258400.0,3.1828,3.1828,3.1702,3.1702,258400.0
2006-02-03 10:40:00,5.0,5.01,5.0,5.0,389600.0,3.1702,3.1765,3.1702,3.1702,389600.0
2006-02-03 10:50:00,5.0,5.02,5.0,5.0,377600.0,3.1702,3.1828,3.1702,3.1702,377600.0
2006-02-03 11:00:00,5.01,5.01,5.0,5.01,212800.0,3.1765,3.1765,3.1702,3.1765,212800.0
2006-02-03 11:10:00,5.01,5.01,4.99,4.99,396800.0,3.1765,3.1765,3.1638,3.1638,396800.0
2006-02-03 11:20:00,4.99,5.0,4.99,4.99,166400.0,3.1638,3.1702,3.1638,3.1638,166400.0
2006-02-03 11:30:00,4.99,5.0,4.99,5.0,238400.0,3.1638,3.1702,3.1638,3.1702,238400.0
2006-02-03 11:40:00,5.0,5.0,4.98,4.98,104800.0,3.1702,3.1702,3.1575,3.1575,104800.0
2006-02-03 11:50:00,4.99,5.0,4.98,4.98,138400.0,3.1638,3.1702,3.1575,3.1575,138400.0
2006-02-03 12:00:00,4.98,5.0,4.98,5.0,118400.0,3.1575,3.1702,3.1575,3.1702,118400.0
2006-02-03 12:10:00,5.0,5.0,4.99,4.99,110400.0,3.1702,3.1702,3.1638,3.1638,110400.0
2006-02-03 12:20:00,4.99,4.99,4.99,4.99,80800.0,3.1638,3.1638,3.1638,3.1638,80800.0
2006-02-03 12:30:00,4.99,4.99,4.99,4.99,76000.0,3.1638,3.1638,3.1638,3.1638,76000.0
2006-02-03 12:40:00,4.99,4.99,4.98,4.98,166400.0,3.1638,3.1638,3.1575,3.1575,166400.0
2006-02-03 12:50:00,4.98,4.98,4.97,4.98,171200.0,3.1575,3.1575,3.1511,3.1575,171200.0
2006-02-03 13:00:00,4.98,5.0,4.98,5.0,177600.0,3.1575,3.1702,3.1575,3.1702,177600.0
2006-02-03 13:10:00,5.0,5.01,4.99,5.01,116800.0,3.1702,3.1765,3.1638,3.1765,116800.0
2006-02-03 13:20:00,5.0,5.02,5.0,5.01,130400.0,3.1702,3.1828,3.1702,3.1765,130400.0
2006-02-03 13:30:00,5.01,5.01,5.0,5.0,93600.0,3.1765,3.1765,3.1702,3.1702,93600.0
2006-02-03 13:40:00,5.0,5.0,4.98,4.99,92000.0,3.1702,3.1702,3.1575,3.1638,92000.0
2006-02-03 13:50:00,4.98,4.99,4.98,4.98,89600.0,3.1575,3.1638,3.1575,3.1575,89600.0
2006-02-03 14:00:00,4.98,4.99,4.98,4.98,286400.0,3.1575,3.1638,3.1575,3.1575,286400.0
2006-02-03 14:10:00,4.98,4.98,4.97,4.98,274400.0,3.1575,3.1575,3.1511,3.1575,274400.0
2006-02-03 14:20:00,4.98,4.98,4.96,4.96,138400.0,3.1575,3.1575,3.1448,3.1448,138400.0
2006-02-03 14:30:00,4.96,4.97,4.96,4.96,287200.0,3.1448,3.1511,3.1448,3.1448,287200.0
2006-02-03 14:40:00,4.96,4.96,4.96,4.96,117600.0,3.1448,3.1448,3.1448,3.1448,117600.0
2006-02-03 14:50:00,4.96,4.96,4.96,4.96,193600.0,3.1448,3.1448,3.1448,3.1448,193600.0
2006-02-03 15:00:00,4.96,4.97,4.96,4.97,208800.0,3.1448,3.1511,3.1448,3.1511,208800.0
2006-02-03 15:10:00,4.97,4.97,4.96,4.97,149600.0,3.1511,3.1511,3.1448,3.1511,149600.0
2006-02-03 15:20:00,4.96,4.97,4.96,4.96,180000.0,3.1448,3.1511,3.1448,3.1448,180000.0
2006-02-03 15:30:00,4.96,4.96,4.94,4.95,260000.0,3.1448,3.1448,3.1321,3.1385,260000.0
2006-02-03 15:40:00,4.95,4.95,4.94,4.95,224000.0,3.1385,3.1385,3.1321,3.1385,224000.0
2006-02-03 15:50:00,4.95,4.96,4.91,4.95,371200.0,3.1385,3.1448,3.1131,3.1385,371200.0
2006-02-06 09:30:00,4.94,4.97,4.91,4.91,269600.0,3.1321,3.1511,3.1131,3.1131,269600.0
2006-02-06 09:40:00,4.91,4.91,4.87,4.87,138400.0,3.1131,3.1131,3.0877,3.0877,138400.0
2006-02-06 09:50:00,4.88,4.88,4.86,4.86,147200.0,3.0941,3.0941,3.0814,3.0814,147200.0
2006-02-06 10:00:00,4.86,4.89,4.85,4.89,114400.0,3.0814,3.1004,3.0751,3.1004,114400.0
2006-02-06 10:10:00,4.88,4.88,4.87,4.88,128800.0,3.0941,3.0941,3.0877,3.0941,128800.0
2006-02-06 10:20:00,4.88,4.88,4.87,4.87,179200.0,3.0941,3.0941,3.0877,3.0877,179200.0
2006-02-06 10:30:00,4.87,4.88,4.87,4.88,88800.0,3.0877,3.0941,3.0877,3.0941,88800.0
2006-02-06 10:40:00,4.89,4.89,4.87,4.88,118400.0,3.1004,3.1004,3.0877,3.0941,118400.0
2006-02-06 10:50:00,4.88,4.89,4.88,4.89,52000.0,3.0941,3.1004,3.0941,3.1004,52000.0
2006-02-06 11:00:00,4.89,4.9,4.89,4.89,79200.0,3.1004,3.1068,3.1004,3.1004,79200.0
2006-02-06 11:10:00,4.89,4.9,4.89,4.9,81600.0,3.1004,3.1068,3.1004,3.1068,81600.0
2006-02-06 11:20:00,4.9,4.9,4.89,4.89,88000.0,3.1068,3.1068,3.1004,3.1004,88000.0
2006-02-06 11:30:00,4.89,4.91,4.89,4.91,804000.0,3.1004,3.1131,3.1004,3.1131,804000.0
2006-02-06 11:40:00,4.91,4.91,4.9,4.9,75200.0,3.1131,3.1131,3.1068,3.1068,75200.0
2006-02-06 11:50:00,4.9,4.91,4.9,4.91,86400.0,3.1068,3.1131,3.1068,3.1131,86400.0
2006-02-06 12:00:00,4.91,4.92,4.91,4.92,109600.0,3.1131,3.1194,3.1131,3.1194,109600.0
2006-02-06 12:10:00,4.92,4.92,4.92,4.92,36800.0,3.1194,3.1194,3.1194,3.1194,36800.0
2006-02-06 12:20:00,4.92,4.93,4.92,4.93,59200.0,3.1194,3.1258,3.1194,3.1258,59200.0
2006-02-06 12:30:00,4.92,4.94,4.92,4.94,155200.0,3.1194,3.1321,3.1194,3.1321,155200.0
2006-02-06 12:40:00,4.94,4.95,4.94,4.94,108000.0,3.1321,3.1385,3.1321,3.1321,108000.0
2006-02-06 12:50:00,4.94,4.94,4.93,4.94,98400.0,3.1321,3.1321,3.1258,3.1321,98400.0
2006-02-06 13:00:00,4.94,4.95,4.94,4.95,72000.0,3.1321,3.1385,3.1321,3.1385,72000.0
2006-02-06 13:10:00,4.95,4.95,4.94,4.94,103200.0,3.1385,3.1385,3.1321,3.1321,103200.0
2006-02-06 13:20:00,4.94,4.94,4.93,4.94,58400.0,3.1321,3.1321,3.1258,3.1321,58400.0
2006-02-06 13:30:00,4.94,4.95,4.94,4.95,178400.0,3.1321,3.1385,3.1321,3.1385,178400.0
2006-02-06 13:40:00,4.95,4.95,4.94,4.94,128800.0,3.1385,3.1385,3.1321,3.1321,128800.0
2006-02-06 13:50:00,4.94,4.94,4.92,4.93,104800.0,3.1321,3.1321,3.1194,3.1258,104800.0
2006-02-06 14:00:00,4.93,4.93,4.92,4.92,186400.0,3.1258,3.1258,3.1194,3.1194,186400.0
2006-02-06 14:10:00,4.92,4.93,4.91,4.91,265600.0,3.1194,3.1258,3.1131,3.1131,265600.0
2006-02-06 14:20:00,4.91,4.92,4.91,4.92,130400.0,3.1131,3.1194,3.1131,3.1194,130400.0
2006-02-06 14:30:00,4.92,4.92,4.91,4.92,168000.0,3.1194,3.1194,3.1131,3.1194,168000.0
2006-02-06 14:40:00,4.92,4.92,4.92,4.92,204000.0,3.1194,3.1194,3.1194,3.1194,204000.0
2006-02-06 14:50:00,4.92,4.92,4.92,4.92,340000.0,3.1194,3.1194,3.1194,3.1194,340000.0
2006-02-06 15:00:00,4.92,4.93,4.92,4.93,224000.0,3.1194,3.1258,3.1194,3.1258,224000.0
2006-02-06 15:10:00,4.93,4.93,4.92,4.93,284000.0,3.1258,3.1258,3.1194,3.1258,284000.0
2006-02-06 15:20:00,4.93,4.94,4.93,4.94,472800.0,3.1258,3.1321,3.1258,3.1321,472800.0
2006-02-06 15:30:00,4.94,4.95,4.93,4.95,336000.0,3.1321,3.1385,3.1258,3.1385,336000.0
2006-02-06 15:40:00,4.95,4.95,4.94,4.94,282400.0,3.1385,3.1385,3.1321,3.1321,282400.0
2006-02-06 15:50:00,4.94,4.95,4.93,4.95,428800.0,3.1321,3.1385,3.1258,3.1385,428800.0
2006-02-07 09:30:00,4.94,4.98,4.91,4.96,132800.0,3.1321,3.1575,3.1131,3.1448,132800.0
2006-02-07 09:40:00,4.95,5.0,4.94,4.98,135200.0,3.1385,3.1702,3.1321,3.1575,135200.0
2006-02-07 09:50:00,4.97,5.01,4.97,5.0,246400.0,3.1511,3.1765,3.1511,3.1702,246400.0
2006-02-07 10:00:00,5.0,5.02,4.99,5.02,144000.0,3.1702,3.1828,3.1638,3.1828,144000.0
2006-02-07 10:10:00,5.02,5.04,5.01,5.03,189600.0,3.1828,3.1955,3.1765,3.1892,189600.0
2006-02-07 10:20:00,5.02,5.04,5.02,5.04,195200.0,3.1828,3.1955,3.1828,3.1955,195200.0
2006-02-07 10:30:00,5.04,5.05,5.02,5.02,248000.0,3.1955,3.2019,3.1828,3.1828,248000.0
2006-02-07 10:40:00,5.02,5.03,5.02,5.02,567200.0,3.1828,3.1892,3.1828,3.1828,567200.0
2006-02-07 10:50:00,5.02,5.05,5.02,5.04,160000.0,3.1828,3.2019,3.1828,3.1955,160000.0
2006-02-07 11:00:00,5.04,5.08,5.04,5.06,333600.0,3.1955,3.2209,3.1955,3.2082,333600.0
2006-02-07 11:10:00,5.06,5.07,5.06,5.06,376000.0,3.2082,3.2145,3.2082,3.2082,376000.0
2006-02-07 11:20:00,5.06,5.08,5.06,5.07,256000.0,3.2082,3.2209,3.2082,3.2145,256000.0
2006-02-07 11:30:00,5.07,5.07,5.06,5.06,253600.0,3.2145,3.2145,3.2082,3.2082,253600.0
2006-02-07 11:40:00,5.07,5.07,5.05,5.06,296800.0,3.2145,3.2145,3.2019,3.2082,296800.0
2006-02-07 11:50:00,5.06,5.06,5.04,5.05,188000.0,3.2082,3.2082,3.1955,3.2019,188000.0
2006-02-07 12:00:00,5.06,5.06,5.04,5.05,195200.0,3.2082,3.2082,3.1955,3.2019,195200.0
2006-02-07 12:10:00,5.04,5.04,5.03,5.03,132000.0,3.1955,3.1955,3.1892,3.1892,132000.0
2006-02-07 12:20:00,5.03,5.03,5.01,5.01,194400.0,3.1892,3.1892,3.1765,3.1765,194400.0
2006-02-07 12:30:00,5.02,5.02,4.99,5.0,170400.0,3.1828,3.1828,3.1638,3.1702,170400.0
2006-02-07 12:40:00,5.0,5.0,4.98,4.99,78400.0,3.1702,3.1702,3.1575,3.1638,78400.0
2006-02-07 12:50:00,4.99,5.01,4.99,5.01,71200.0,3.1638,3.1765,3.1638,3.1765,71200.0
2006-02-07 13:00:00,5.01,5.01,4.99,5.0,152000.0,3.1765,3.1765,3.1638,3.1702,152000.0
2006-02-07 13:10:00,4.99,4.99,4.97,4.99,364000.0,3.1638,3.1638,3.1511,3.1638,364000.0
2006-02-07 13:20:00,4.99,5.0,4.99,4.99,125600.0,3.1638,3.1702,3.1638,3.1638,125600.0
2006-02-07 13:30:00,4.99,4.99,4.99,4.99,75200.0,3.1638,3.1638,3.1638,3.1638,75200.0
2006-02-07 13:40:00,4.99,4.99,4.97,4.97,83200.0,3.1638,3.1638,3.1511,3.1511,83200.0
2006-02-07 13:50:00,4.97,4.98,4.97,4.97,64800.0,3.1511,3.1575,3.1511,3.1511,64800.0
2006-02-07 14:00:00,4.98,4.99,4.98,4.98,70400.0,3.1575,3.1638,3.1575,3.1575,70400.0
2006-02-07 14:10:00,4.98,4.99,4.97,4.98,100800.0,3.1575,3.1638,3.1511,3.1575,100800.0
2006-02-07 14:20:00,4.98,4.99,4.98,4.99,64800.0,3.1575,3.1638,3.1575,3.1638,64800.0
2006-02-07 14:30:00,4.99,5.0,4.98,4.99,92000.0,3.1638,3.1702,3.1575,3.1638,92000.0
2006-02-07 14:40:00,4.99,5.0,4.99,5.0,136800.0,3.1638,3.1702,3.1638,3.1702,136800.0
2006-02-07 14:50:00,5.0,5.0,4.99,5.0,151200.0,3.1702,3.1702,3.1638,3.1702,151200.0
2006-02-07 15:00:00,5.0,5.0,4.98,4.99,165600.0,3.1702,3.1702,3.1575,3.1638,165600.0
2006-02-07 15:10:00,4.99,5.0,4.98,4.99,251200.0,3.1638,3.1702,3.1575,3.1638,251200.0
2006-02-07 15:20:00,5.0,5.0,4.98,4.99,136000.0,3.1702,3.1702,3.1575,3.1638,136000.0
2006-02-07 15:30:00,4.99,5.0,4.99,5.0,196800.0,3.1638,3.1702,3.1638,3.1702,196800.0
2006-02-07 15:40:00,5.0,5.0,4.98,4.99,260000.0,3.1702,3.1702,3.1575,3.1638,260000.0
2006-02-07 15:50:00,4.99,5.0,4.97,4.99,404800.0,3.1638,3.1702,3.1511,3.1638,404800.0
2006-02-08 09:30:00,5.01,5.01,4.97,5.0,156000.0,3.1765,3.1765,3.1511,3.1702,156000.0
2006-02-08 09:40:00,5.0,5.02,4.97,4.98,120800.0,3.1702,3.1828,3.1511,3.1575,120800.0
2006-02-08 09:50:00,4.99,5.03,4.98,5.02,112000.0,3.1638,3.1892,3.1575,3.1828,112000.0
2006-02-08 10:00:00,5.02,5.05,4.99,5.05,214400.0,3.1828,3.2019,3.1638,3.2019,214400.0
2006-02-08 10:10:00,5.05,5.06,5.04,5.06,119200.0,3.2019,3.2082,3.1955,3.2082,119200.0
2006-02-08 10:20:00,5.06,5.09,5.06,5.09,310400.0,3.2082,3.2272,3.2082,3.2272,310400.0
2006-02-08 10:30:00,5.09,5.1,5.08,5.09,125600.0,3.2272,3.2336,3.2209,3.2272,125600.0
2006-02-08 10:40:00,5.09,5.09,5.08,5.09,102400.0,3.2272,3.2272,3.2209,3.2272,102400.0
2006-02-08 10:50:00,5.09,5.1,5.08,5.09,132000.0,3.2272,3.2336,3.2209,3.2272,132000.0
2006-02-08 11:00:00,5.09,5.1,5.08,5.08,94400.0,3.2272,3.2336,3.2209,3.2209,94400.0
2006-02-08 11:10:00,5.08,5.1,5.08,5.09,125600.0,3.2209,3.2336,3.2209,3.2272,125600.0
2006-02-08 11:20:00,5.09,5.09,5.09,5.09,93600.0,3.2272,3.2272,3.2272,3.2272,93600.0
2006-02-08 11:30:00,5.09,5.1,5.09,5.1,93600.0,3.2272,3.2336,3.2272,3.2336,93600.0
2006-02-08 11:40:00,5.1,5.1,5.09,5.1,69600.0,3.2336,3.2336,3.2272,3.2336,69600.0
2006-02-08 11:50:00,5.09,5.09,5.09,5.09,106400.0,3.2272,3.2272,3.2272,3.2272,106400.0
2006-02-08 12:00:00,5.09,5.1,5.09,5.1,72000.0,3.2272,3.2336,3.2272,3.2336,72000.0
2006-02-08 12:10:00,5.09,5.1,5.09,5.1,89600.0,3.2272,3.2336,3.2272,3.2336,89600.0
2006-02-08 12:20:00,5.1,5.11,5.09,5.1,64000.0,3.2336,3.2399,3.2272,3.2336,64000.0
2006-02-08 12:30:00,5.1,5.1,5.09,5.09,83200.0,3.2336,3.2336,3.2272,3.2272,83200.0
2006-02-08 12:40:00,5.09,5.11,5.09,5.1,93600.0,3.2272,3.2399,3.2272,3.2336,93600.0
2006-02-08 12:50:00,5.1,5.11,5.09,5.11,116800.0,3.2336,3.2399,3.2272,3.2399,116800.0
2006-02-08 13:00:00,5.1,5.11,5.1,5.11,103200.0,3.2336,3.2399,3.2336,3.2399,103200.0
2006-02-08 13:10:00,5.1,5.11,5.1,5.11,100800.0,3.2336,3.2399,3.2336,3.2399,100800.0
2006-02-08 13:20:00,5.1,5.11,5.1,5.11,94400.0,3.2336,3.2399,3.2336,3.2399,94400.0
2006-02-08 13:30:00,5.11,5.11,5.1,5.1,130400.0,3.2399,3.2399,3.2336,3.2336,130400.0
2006-02-08 13:40:00,5.11,5.11,5.1,5.1,245600.0,3.2399,3.2399,3.2336,3.2336,245600.0
2006-02-08 13:50:00,5.1,5.11,5.1,5.11,84000.0,3.2336,3.2399,3.2336,3.2399,84000.0
2006-02-08 14:00:00,5.11,5.11,5.1,5.11,116000.0,3.2399,3.2399,3.2336,3.2399,116000.0
2006-02-08 14:10:00,5.1,5.11,5.1,5.1,201600.0,3.2336,3.2399,3.2336,3.2336,201600.0
2006-02-08 14:20:00,5.1,5.11,5.1,5.11,364800.0,3.2336,3.2399,3.2336,3.2399,364800.0
2006-02-08 14:30:00,5.11,5.11,5.09,5.09,23200.0,3.2399,3.2399,3.2272,3.2272,23200.0
2006-02-08 14:40:00,5.09,5.1,5.09,5.1,68000.0,3.2272,3.2336,3.2272,3.2336,68000.0
2006-02-08 14:50:00,5.1,5.11,5.1,5.11,59200.0,3.2336,3.2399,3.2336,3.2399,59200.0
2006-02-08 15:00:00,5.11,5.13,5.1,5.12,255200.0,3.2399,3.2526,3.2336,3.2462,255200.0
2006-02-08 15:10:00,5.12,5.14,5.12,5.13,210400.0,3.2462,3.2589,3.2462,3.2526,210400.0
2006-02-08 15:20:00,5.13,5.13,5.12,5.12,332000.0,3.2526,3.2526,3.2462,3.2462,332000.0
2006-02-08 15:30:00,5.13,5.13,5.09,5.1,268800.0,3.2526,3.2526,3.2272,3.2336,268800.0
2006-02-08 15:40:00,5.1,5.12,5.0,5.11,285600.0,3.2336,3.2462,3.1702,3.2399,285600.0
2006-02-08 15:50:00,5.11,5.12,5.1,5.11,413600.0,3.2399,3.2462,3.2336,3.2399,413600.0
2006-02-09 09:30:00,5.14,5.14,5.04,5.11,164800.0,3.2589,3.2589,3.1955,3.2399,164800.0
2006-02-09 09:40:00,5.11,5.16,5.09,5.15,109600.0,3.2399,3.2716,3.2272,3.2653,109600.0
2006-02-09 09:50:00,5.15,5.16,5.12,5.14,137600.0,3.2653,3.2716,3.2462,3.2589,137600.0
2006-02-09 10:00:00,5.14,5.16,5.13,5.14,244000.0,3.2589,3.2716,3.2526,3.2589,244000.0
2006-02-09 10:10:00,5.14,5.16,5.14,5.14,116000.0,3.2589,3.2716,3.2589,3.2589,116000.0
2006-02-09 10:20:00,5.14,5.14,5.11,5.12,160000.0,3.2589,3.2589,3.2399,3.2462,160000.0
2006-02-09 10:30:00,5.12,5.13,5.12,5.13,284000.0,3.2462,3.2526,3.2462,3.2526,284000.0
2006-02-09 10:40:00,5.12,5.13,5.12,5.12,204800.0,3.2462,3.2526,3.2462,3.2462,204800.0
2006-02-09 10:50:00,5.12,5.13,5.12,5.12,65600.0,3.2462,3.2526,3.2462,3.2462,65600.0
2006-02-09 11:00:00,5.11,5.13,5.11,5.12,220000.0,3.2399,3.2526,3.2399,3.2462,220000.0
2006-02-09 11:10:00,5.12,5.12,5.11,5.12,80800.0,3.2462,3.2462,3.2399,3.2462,80800.0
2006-02-09 11:20:00,5.12,5.12,5.12,5.12,58400.0,3.2462,3.2462,3.2462,3.2462,58400.0
2006-02-09 11:30:00,5.12,5.13,5.12,5.12,71200.0,3.2462,3.2526,3.2462,3.2462,71200.0
2006-02-09 11:40:00,5.12,5.13,5.12,5.13,64800.0,3.2462,3.2526,3.2462,3.2526,64800.0
2006-02-09 11:50:00,5.13,5.14,5.13,5.14,50400.0,3.2526,3.2589,3.2526,3.2589,50400.0
2006-02-09 12:00:00,5.14,5.14,5.13,5.14,65600.0,3.2589,3.2589,3.2526,3.2589,65600.0
2006-02-09 12:10:00,5.14,5.14,5.13,5.14,80000.0,3.2589,3.2589,3.2526,3.2589,80000.0
2006-02-09 12:20:00,5.14,5.15,5.14,5.15,87200.0,3.2589,3.2653,3.2589,3.2653,87200.0
2006-02-09 12:30:00,5.15,5.16,5.14,5.16,98400.0,3.2653,3.2716,3.2589,3.2716,98400.0
2006-02-09 12:40:00,5.16,5.16,5.14,5.15,37600.0,3.2716,3.2716,3.2589,3.2653,37600.0
2006-02-09 12:50:00,5.15,5.17,5.15,5.16,128000.0,3.2653,3.2779,3.2653,3.2716,128000.0
2006-02-09 13:00:00,5.16,5.17,5.14,5.15,104000.0,3.2716,3.2779,3.2589,3.2653,104000.0
2006-02-09 13:10:00,5.15,5.17,5.14,5.15,53600.0,3.2653,3.2779,3.2589,3.2653,53600.0
2006-02-09 13:20:00,5.14,5.14,5.13,5.14,123200.0,3.2589,3.2589,3.2526,3.2589,123200.0
2006-02-09 13:30:00,5.14,5.14,5.14,5.14,32000.0,3.2589,3.2589,3.2589,3.2589,32000.0
2006-02-09 13:40:00,5.14,5.15,5.13,5.14,58400.0,3.2589,3.2653,3.2526,3.2589,58400.0
2006-02-09 13:50:00,5.14,5.15,5.13,5.15,94400.0,3.2589,3.2653,3.2526,3.2653,94400.0
2006-02-09 14:00:00,5.15,5.15,5.15,5.15,177600.0,3.2653,3.2653,3.2653,3.2653,177600.0
2006-02-09 14:10:00,5.15,5.15,5.13,5.14,193600.0,3.2653,3.2653,3.2526,3.2589,193600.0
2006-02-09 14:20:00,5.14,5.15,5.13,5.13,102400.0,3.2589,3.2653,3.2526,3.2526,102400.0
2006-02-09 14:30:00,5.14,5.15,5.13,5.14,164800.0,3.2589,3.2653,3.2526,3.2589,164800.0
2006-02-09 14:40:00,5.15,5.15,5.14,5.14,111200.0,3.2653,3.2653,3.2589,3.2589,111200.0
2006-02-09 14:50:00,5.14,5.15,5.13,5.14,151200.0,3.2589,3.2653,3.2526,3.2589,151200.0
2006-02-09 15:00:00,5.14,5.14,5.13,5.13,240800.0,3.2589,3.2589,3.2526,3.2526,240800.0
2006-02-09 15:10:00,5.13,5.13,5.11,5.11,116800.0,3.2526,3.2526,3.2399,3.2399,116800.0
2006-02-09 15:20:00,5.11,5.12,5.1,5.11,148800.0,3.2399,3.2462,3.2336,3.2399,148800.0
2006-02-09 15:30:00,5.1,5.1,5.08,5.1,270400.0,3.2336,3.2336,3.2209,3.2336,270400.0
2006-02-09 15:40:00,5.1,5.11,5.09,5.09,196800.0,3.2336,3.2399,3.2272,3.2272,196800.0
2006-02-09 15:50:00,5.09,5.1,5.09,5.09,420000.0,3.2272,3.2336,3.2272,3.2272,420000.0
2006-02-10 09:30:00,5.1,5.1,5.04,5.04,173600.0,3.2336,3.2336,3.1955,3.1955,173600.0
2006-02-10 09:40:00,5.04,5.06,5.02,5.03,193600.0,3.1955,3.2082,3.1828,3.1892,193600.0
2006-02-10 09:50:00,5.03,5.06,5.02,5.06,102400.0,3.1892,3.2082,3.1828,3.2082,102400.0
2006-02-10 10:00:00,5.06,5.07,5.05,5.06,45600.0,3.2082,3.2145,3.2019,3.2082,45600.0
2006-02-10 10:10:00,5.06,5.08,5.05,5.07,48800.0,3.2082,3.2209,3.2019,3.2145,48800.0
2006-02-10 10:20:00,5.08,5.11,5.08,5.09,152000.0,3.2209,3.2399,3.2209,3.2272,152000.0
2006-02-10 10:30:00,5.09,5.09,5.07,5.07,102400.0,3.2272,3.2272,3.2145,3.2145,102400.0
2006-02-10 10:40:00,5.07,5.08,5.06,5.08,123200.0,3.2145,3.2209,3.2082,3.2209,123200.0
2006-02-10 10:50:00,5.08,5.13,5.07,5.12,288000.0,3.2209,3.2526,3.2145,3.2462,288000.0
2006-02-10 11:00:00,5.11,5.12,5.09,5.1,88000.0,3.2399,3.2462,3.2272,3.2336,88000.0
2006-02-10 11:10:00,5.1,5.11,5.09,5.09,80800.0,3.2336,3.2399,3.2272,3.2272,80800.0
2006-02-10 11:20:00,5.09,5.1,5.09,5.1,46400.0,3.2272,3.2336,3.2272,3.2336,46400.0
2006-02-10 11:30:00,5.09,5.1,5.08,5.1,94400.0,3.2272,3.2336,3.2209,3.2336,94400.0
2006-02-10 11:40:00,5.1,5.1,5.09,5.09,108800.0,3.2336,3.2336,3.2272,3.2272,108800.0
2006-02-10 11:50:00,5.09,5.09,5.08,5.09,110400.0,3.2272,3.2272,3.2209,3.2272,110400.0
2006-02-10 12:00:00,5.09,5.1,5.08,5.09,73600.0,3.2272,3.2336,3.2209,3.2272,73600.0
2006-02-10 12:10:00,5.09,5.09,5.08,5.08,49600.0,3.2272,3.2272,3.2209,3.2209,49600.0
2006-02-10 12:20:00,5.08,5.09,5.07,5.07,62400.0,3.2209,3.2272,3.2145,3.2145,62400.0
2006-02-10 12:30:00,5.07,5.07,5.07,5.07,56800.0,3.2145,3.2145,3.2145,3.2145,56800.0
2006-02-10 12:40:00,5.07,5.08,5.07,5.07,54400.0,3.2145,3.2209,3.2145,3.2145,54400.0
2006-02-10 12:50:00,5.07,5.09,5.07,5.09,64800.0,3.2145,3.2272,3.2145,3.2272,64800.0
2006-02-10 13:00:00,5.09,5.09,5.08,5.09,41600.0,3.2272,3.2272,3.2209,3.2272,41600.0
2006-02-10 13:10:00,5.09,5.09,5.07,5.07,33600.0,3.2272,3.2272,3.2145,3.2145,33600.0
2006-02-10 13:20:00,5.07,5.07,5.06,5.07,38400.0,3.2145,3.2145,3.2082,3.2145,38400.0
2006-02-10 13:30:00,5.07,5.08,5.07,5.08,44000.0,3.2145,3.2209,3.2145,3.2209,44000.0
2006-02-10 13:40:00,5.08,5.08,5.06,5.07,56800.0,3.2209,3.2209,3.2082,3.2145,56800.0
2006-02-10 13:50:00,5.07,5.07,5.07,5.07,76000.0,3.2145,3.2145,3.2145,3.2145,76000.0
2006-02-10 14:00:00,5.08,5.1,5.07,5.09,92000.0,3.2209,3.2336,3.2145,3.2272,92000.0
2006-02-10 14:10:00,5.09,5.11,5.09,5.09,77600.0,3.2272,3.2399,3.2272,3.2272,77600.0
2006-02-10 14:20:00,5.09,5.1,5.09,5.09,96000.0,3.2272,3.2336,3.2272,3.2272,96000.0
2006-02-10 14:30:00,5.1,5.12,5.09,5.11,85600.0,3.2336,3.2462,3.2272,3.2399,85600.0
2006-02-10 14:40:00,5.11,5.12,5.11,5.11,110400.0,3.2399,3.2462,3.2399,3.2399,110400.0
2006-02-10 14:50:00,5.12,5.13,5.11,5.13,105600.0,3.2462,3.2526,3.2399,3.2526,105600.0
2006-02-10 15:00:00,5.13,5.13,5.13,5.13,82400.0,3.2526,3.2526,3.2526,3.2526,82400.0
2006-02-10 15:10:00,5.13,5.14,5.12,5.14,112800.0,3.2526,3.2589,3.2462,3.2589,112800.0
2006-02-10 15:20:00,5.14,5.15,5.13,5.14,73600.0,3.2589,3.2653,3.2526,3.2589,73600.0
2006-02-10 15:30:00,5.14,5.14,5.12,5.12,125600.0,3.2589,3.2589,3.2462,3.2462,125600.0
2006-02-10 15:40:00,5.12,5.15,5.11,5.14,307200.0,3.2462,3.2653,3.2399,3.2589,307200.0
2006-02-10 15:50:00,5.14,5.14,5.13,5.13,199200.0,3.2589,3.2589,3.2526,3.2526,199200.0
2006-02-13 09:30:00,5.14,5.16,5.11,5.13,196000.0,3.2589,3.2716,3.2399,3.2526,196000.0
2006-02-13 09:40:00,5.13,5.13,5.12,5.13,91200.0,3.2526,3.2526,3.2462,3.2526,91200.0
2006-02-13 09:50:00,5.12,5.13,5.12,5.13,145600.0,3.2462,3.2526,3.2462,3.2526,145600.0
2006-02-13 10:00:00,5.12,5.13,5.12,5.13,103200.0,3.2462,3.2526,3.2462,3.2526,103200.0
2006-02-13 10:10:00,5.12,5.13,5.12,5.13,237600.0,3.2462,3.2526,3.2462,3.2526,237600.0
2006-02-13 10:20:00,5.13,5.14,5.12,5.13,136800.0,3.2526,3.2589,3.2462,3.2526,136800.0
2006-02-13 10:30:00,5.13,5.14,5.13,5.14,324000.0,3.2526,3.2589,3.2526,3.2589,324000.0
2006-02-13 10:40:00,5.14,5.15,5.13,5.15,276000.0,3.2589,3.2653,3.2526,3.2653,276000.0
2006-02-13 10:50:00,5.15,5.17,5.15,5.15,72000.0,3.2653,3.2779,3.2653,3.2653,72000.0
2006-02-13 11:00:00,5.15,5.15,5.14,5.14,66400.0,3.2653,3.2653,3.2589,3.2589,66400.0
2006-02-13 11:10:00,5.14,5.15,5.14,5.15,49600.0,3.2589,3.2653,3.2589,3.2653,49600.0
2006-02-13 11:20:00,5.14,5.15,5.14,5.15,28800.0,3.2589,3.2653,3.2589,3.2653,28800.0
2006-02-13 11:30:00,5.15,5.15,5.15,5.15,1600.0,3.2653,3.2653,3.2653,3.2653,1600.0
2006-02-13 11:40:00,5.15,5.15,5.14,5.14,64000.0,3.2653,3.2653,3.2589,3.2589,64000.0
2006-02-13 11:50:00,5.15,5.15,5.14,5.14,49600.0,3.2653,3.2653,3.2589,3.2589,49600.0
2006-02-13 12:00:00,5.15,5.15,5.14,5.14,13600.0,3.2653,3.2653,3.2589,3.2589,13600.0
2006-02-13 12:10:00,5.15,5.15,5.15,5.15,24800.0,3.2653,3.2653,3.2653,3.2653,24800.0
2006-02-13 12:20:00,5.15,5.15,5.14,5.15,36000.0,3.2653,3.2653,3.2589,3.2653,36000.0
2006-02-13 12:30:00,5.15,5.15,5.14,5.15,35200.0,3.2653,3.2653,3.2589,3.2653,35200.0
2006-02-13 12:40:00,5.14,5.15,5.14,5.14,264800.0,3.2589,3.2653,3.2589,3.2589,264800.0
2006-02-13 12:50:00,5.14,5.14,5.13,5.13,169600.0,3.2589,3.2589,3.2526,3.2526,169600.0
2006-02-13 13:00:00,5.13,5.14,5.13,5.13,123200.0,3.2526,3.2589,3.2526,3.2526,123200.0
2006-02-13 13:10:00,5.13,5.15,5.13,5.15,280800.0,3.2526,3.2653,3.2526,3.2653,280800.0
2006-02-13 13:20:00,5.15,5.15,5.14,5.15,30400.0,3.2653,3.2653,3.2589,3.2653,30400.0
2006-02-13 13:30:00,5.15,5.16,5.14,5.14,83200.0,3.2653,3.2716,3.2589,3.2589,83200.0
2006-02-13 13:40:00,5.14,5.17,5.14,5.16,256000.0,3.2589,3.2779,3.2589,3.2716,256000.0
2006-02-13 13:50:00,5.16,5.16,5.15,5.15,32000.0,3.2716,3.2716,3.2653,3.2653,32000.0
2006-02-13 14:00:00,5.15,5.17,5.15,5.16,42400.0,3.2653,3.2779,3.2653,3.2716,42400.0
2006-02-13 14:10:00,5.16,5.16,5.15,5.16,64800.0,3.2716,3.2716,3.2653,3.2716,64800.0
2006-02-13 14:20:00,5.16,5.17,5.16,5.16,31200.0,3.2716,3.2779,3.2716,3.2716,31200.0
2006-02-13 14:30:00,5.16,5.17,5.15,5.15,68800.0,3.2716,3.2779,3.2653,3.2653,68800.0
2006-02-13 14:40:00,5.15,5.16,5.15,5.16,50400.0,3.2653,3.2716,3.2653,3.2716,50400.0
2006-02-13 14:50:00,5.16,5.16,5.14,5.14,128000.0,3.2716,3.2716,3.2589,3.2589,128000.0
2006-02-13 15:00:00,5.14,5.15,5.13,5.14,90400.0,3.2589,3.2653,3.2526,3.2589,90400.0
2006-02-13 15:10:00,5.14,5.15,5.14,5.15,126400.0,3.2589,3.2653,3.2589,3.2653,126400.0
2006-02-13 15:20:00,5.15,5.16,5.15,5.16,92000.0,3.2653,3.2716,3.2653,3.2716,92000.0
2006-02-13 15:30:00,5.16,5.16,5.15,5.15,234400.0,3.2716,3.2716,3.2653,3.2653,234400.0
2006-02-13 15:40:00,5.15,5.16,5.14,5.16,159200.0,3.2653,3.2716,3.2589,3.2716,159200.0
2006-02-13 15:50:00,5.16,5.16,5.15,5.16,304800.0,3.2716,3.2716,3.2653,3.2716,304800.0
2006-02-14 09:30:00,5.17,5.17,5.11,5.12,205600.0,3.2779,3.2779,3.2399,3.2462,205600.0
2006-02-14 09:40:00,5.12,5.12,5.07,5.1,148800.0,3.2462,3.2462,3.2145,3.2336,148800.0
2006-02-14 09:50:00,5.1,5.17,5.09,5.17,177600.0,3.2336,3.2779,3.2272,3.2779,177600.0
2006-02-14 10:00:00,5.18,5.18,5.14,5.15,106400.0,3.2843,3.2843,3.2589,3.2653,106400.0
2006-02-14 10:10:00,5.15,5.16,5.15,5.16,58400.0,3.2653,3.2716,3.2653,3.2716,58400.0
2006-02-14 10:20:00,5.15,5.17,5.15,5.17,96800.0,3.2653,3.2779,3.2653,3.2779,96800.0
2006-02-14 10:30:00,5.17,5.17,5.11,5.14,98400.0,3.2779,3.2779,3.2399,3.2589,98400.0
2006-02-14 10:40:00,5.14,5.14,5.12,5.12,66400.0,3.2589,3.2589,3.2462,3.2462,66400.0
2006-02-14 10:50:00,5.12,5.13,5.11,5.12,134400.0,3.2462,3.2526,3.2399,3.2462,134400.0
2006-02-14 11:00:00,5.12,5.14,5.11,5.14,130400.0,3.2462,3.2589,3.2399,3.2589,130400.0
2006-02-14 11:10:00,5.14,5.15,5.14,5.15,68800.0,3.2589,3.2653,3.2589,3.2653,68800.0
2006-02-14 11:20:00,5.15,5.17,5.14,5.15,78400.0,3.2653,3.2779,3.2589,3.2653,78400.0
2006-02-14 11:30:00,5.15,5.16,5.13,5.13,128000.0,3.2653,3.2716,3.2526,3.2526,128000.0
2006-02-14 11:40:00,5.14,5.14,5.13,5.13,60000.0,3.2589,3.2589,3.2526,3.2526,60000.0
2006-02-14 11:50:00,5.13,5.17,5.13,5.16,88800.0,3.2526,3.2779,3.2526,3.2716,88800.0
2006-02-14 12:00:00,5.16,5.16,5.14,5.16,32800.0,3.2716,3.2716,3.2589,3.2716,32800.0
2006-02-14 12:10:00,5.17,5.17,5.16,5.16,64800.0,3.2779,3.2779,3.2716,3.2716,64800.0
2006-02-14 12:20:00,5.17,5.17,5.16,5.16,52800.0,3.2779,3.2779,3.2716,3.2716,52800.0
2006-02-14 12:30:00,5.17,5.17,5.16,5.16,8000.0,3.2779,3.2779,3.2716,3.2716,8000.0
2006-02-14 12:40:00,5.15,5.16,5.15,5.15,113600.0,3.2653,3.2716,3.2653,3.2653,113600.0
2006-02-14 12:50:00,5.16,5.16,5.15,5.16,73600.0,3.2716,3.2716,3.2653,3.2716,73600.0
2006-02-14 13:00:00,5.16,5.16,5.15,5.15,52800.0,3.2716,3.2716,3.2653,3.2653,52800.0
2006-02-14 13:10:00,5.15,5.16,5.15,5.16,43200.0,3.2653,3.2716,3.2653,3.2716,43200.0
2006-02-14 13:20:00,5.16,5.16,5.15,5.15,22400.0,3.2716,3.2716,3.2653,3.2653,22400.0
2006-02-14 13:30:00,5.15,5.16,5.15,5.15,96000.0,3.2653,3.2716,3.2653,3.2653,96000.0
2006-02-14 13:40:00,5.15,5.16,5.15,5.16,77600.0,3.2653,3.2716,3.2653,3.2716,77600.0
2006-02-14 13:50:00,5.16,5.16,5.15,5.15,55200.0,3.2716,3.2716,3.2653,3.2653,55200.0
2006-02-14 14:00:00,5.15,5.16,5.15,5.15,69600.0,3.2653,3.2716,3.2653,3.2653,69600.0
2006-02-14 14:10:00,5.16,5.17,5.16,5.17,67200.0,3.2716,3.2779,3.2716,3.2779,67200.0
2006-02-14 14:20:00,5.17,5.18,5.17,5.18,185600.0,3.2779,3.2843,3.2779,3.2843,185600.0
2006-02-14 14:30:00,5.18,5.18,5.17,5.17,88000.0,3.2843,3.2843,3.2779,3.2779,88000.0
2006-02-14 14:40:00,5.17,5.18,5.17,5.18,51200.0,3.2779,3.2843,3.2779,3.2843,51200.0
2006-02-14 14:50:00,5.18,5.19,5.17,5.19,89600.0,3.2843,3.2906,3.2779,3.2906,89600.0
2006-02-14 15:00:00,5.19,5.21,5.19,5.19,324000.0,3.2906,3.3033,3.2906,3.2906,324000.0
2006-02-14 15:10:00,5.19,5.2,5.19,5.19,133600.0,3.2906,3.297,3.2906,3.2906,133600.0
2006-02-14 15:20:00,5.19,5.2,5.18,5.19,109600.0,3.2906,3.297,3.2843,3.2906,109600.0
2006-02-14 15:30:00,5.18,5.19,5.18,5.19,177600.0,3.2843,3.2906,3.2843,3.2906,177600.0
2006-02-14 15:40:00,5.19,5.19,5.18,5.18,464000.0,3.2906,3.2906,3.2843,3.2843,464000.0
2006-02-14 15:50:00,5.18,5.19,5.16,5.16,423200.0,3.2843,3.2906,3.2716,3.2716,423200.0
2006-02-15 09:30:00,5.16,5.16,5.07,5.09,272800.0,3.2873,3.2873,3.23,3.2428,272800.0
2006-02-15 09:40:00,5.09,5.1,5.09,5.09,126400.0,3.2428,3.2491,3.2428,3.2428,126400.0
2006-02-15 09:50:00,5.09,5.13,5.09,5.13,127200.0,3.2428,3.2682,3.2428,3.2682,127200.0
2006-02-15 10:00:00,5.13,5.14,5.12,5.14,88800.0,3.2682,3.2746,3.2619,3.2746,88800.0
2006-02-15 10:10:00,5.14,5.18,5.14,5.17,240000.0,3.2746,3.3001,3.2746,3.2937,240000.0
2006-02-15 10:20:00,5.17,5.18,5.17,5.17,86400.0,3.2937,3.3001,3.2937,3.2937,86400.0
2006-02-15 10:30:00,5.17,5.17,5.16,5.16,136000.0,3.2937,3.2937,3.2873,3.2873,136000.0
2006-02-15 10:40:00,5.16,5.17,5.16,5.17,77600.0,3.2873,3.2937,3.2873,3.2937,77600.0
2006-02-15 10:50:00,5.18,5.18,5.17,5.17,49600.0,3.3001,3.3001,3.2937,3.2937,49600.0
2006-02-15 11:00:00,5.17,5.17,5.15,5.15,95200.0,3.2937,3.2937,3.281,3.281,95200.0
2006-02-15 11:10:00,5.16,5.16,5.15,5.15,35200.0,3.2873,3.2873,3.281,3.281,35200.0
2006-02-15 11:20:00,5.15,5.15,5.11,5.12,99200.0,3.281,3.281,3.2555,3.2619,99200.0
2006-02-15 11:30:00,5.12,5.13,5.11,5.11,115200.0,3.2619,3.2682,3.2555,3.2555,115200.0
2006-02-15 11:40:00,5.12,5.14,5.1,5.13,147200.0,3.2619,3.2746,3.2491,3.2682,147200.0
2006-02-15 11:50:00,5.13,5.15,5.13,5.14,148800.0,3.2682,3.281,3.2682,3.2746,148800.0
2006-02-15 12:00:00,5.14,5.14,5.13,5.13,105600.0,3.2746,3.2746,3.2682,3.2682,105600.0
2006-02-15 12:10:00,5.14,5.14,5.12,5.13,254400.0,3.2746,3.2746,3.2619,3.2682,254400.0
2006-02-15 12:20:00,5.13,5.13,5.12,5.12,64000.0,3.2682,3.2682,3.2619,3.2619,64000.0
2006-02-15 12:30:00,5.12,5.12,5.1,5.1,78400.0,3.2619,3.2619,3.2491,3.2491,78400.0
2006-02-15 12:40:00,5.1,5.12,5.1,5.12,45600.0,3.2491,3.2619,3.2491,3.2619,45600.0
2006-02-15 12:50:00,5.12,5.13,5.11,5.13,52000.0,3.2619,3.2682,3.2555,3.2682,52000.0
2006-02-15 13:00:00,5.14,5.15,5.13,5.15,62400.0,3.2746,3.281,3.2682,3.281,62400.0
2006-02-15 13:10:00,5.15,5.16,5.13,5.15,183200.0,3.281,3.2873,3.2682,3.281,183200.0
2006-02-15 13:20:00,5.15,5.15,5.14,5.14,44800.0,3.281,3.281,3.2746,3.2746,44800.0
2006-02-15 13:30:00,5.15,5.16,5.15,5.15,172800.0,3.281,3.2873,3.281,3.281,172800.0
2006-02-15 13:40:00,5.15,5.16,5.14,5.15,63200.0,3.281,3.2873,3.2746,3.281,63200.0
2006-02-15 13:50:00,5.16,5.17,5.15,5.17,58400.0,3.2873,3.2937,3.281,3.2937,58400.0
2006-02-15 14:00:00,5.17,5.17,5.16,5.16,28000.0,3.2937,3.2937,3.2873,3.2873,28000.0
2006-02-15 14:10:00,5.17,5.18,5.17,5.18,93600.0,3.2937,3.3001,3.2937,3.3001,93600.0
2006-02-15 14:20:00,5.17,5.19,5.17,5.17,105600.0,3.2937,3.3065,3.2937,3.2937,105600.0
2006-02-15 14:30:00,5.18,5.18,5.17,5.18,20800.0,3.3001,3.3001,3.2937,3.3001,20800.0
2006-02-15 14:40:00,5.18,5.18,5.17,5.18,57600.0,3.3001,3.3001,3.2937,3.3001,57600.0
2006-02-15 14:50:00,5.18,5.2,5.18,5.2,56800.0,3.3001,3.3128,3.3001,3.3128,56800.0
2006-02-15 15:00:00,5.2,5.2,5.17,5.18,100000.0,3.3128,3.3128,3.2937,3.3001,100000.0
2006-02-15 15:10:00,5.18,5.18,5.17,5.18,59200.0,3.3001,3.3001,3.2937,3.3001,59200.0
2006-02-15 15:20:00,5.18,5.19,5.17,5.18,123200.0,3.3001,3.3065,3.2937,3.3001,123200.0
2006-02-15 15:30:00,5.18,5.19,5.18,5.18,94400.0,3.3001,3.3065,3.3001,3.3001,94400.0
2006-02-15 15:40:00,5.18,5.19,5.17,5.18,184000.0,3.3001,3.3065,3.2937,3.3001,184000.0
2006-02-15 15:50:00,5.18,5.2,5.18,5.19,467200.0,3.3001,3.3128,3.3001,3.3065,467200.0
2006-02-16 09:30:00,5.24,5.24,5.18,5.19,217600.0,3.3383,3.3383,3.3001,3.3065,217600.0
2006-02-16 09:40:00,5.19,5.22,5.19,5.22,87200.0,3.3065,3.3256,3.3065,3.3256,87200.0
2006-02-16 09:50:00,5.22,5.24,5.2,5.2,90400.0,3.3256,3.3383,3.3128,3.3128,90400.0
2006-02-16 10:00:00,5.2,5.23,5.19,5.21,30400.0,3.3128,3.3319,3.3065,3.3192,30400.0
2006-02-16 10:10:00,5.21,5.24,5.21,5.24,189600.0,3.3192,3.3383,3.3192,3.3383,189600.0
2006-02-16 10:20:00,5.23,5.24,5.21,5.22,58400.0,3.3319,3.3383,3.3192,3.3256,58400.0
2006-02-16 10:30:00,5.22,5.23,5.19,5.19,96800.0,3.3256,3.3319,3.3065,3.3065,96800.0
2006-02-16 10:40:00,5.19,5.2,5.18,5.2,55200.0,3.3065,3.3128,3.3001,3.3128,55200.0
2006-02-16 10:50:00,5.19,5.21,5.19,5.2,159200.0,3.3065,3.3192,3.3065,3.3128,159200.0
2006-02-16 11:00:00,5.2,5.23,5.2,5.21,81600.0,3.3128,3.3319,3.3128,3.3192,81600.0
2006-02-16 11:10:00,5.2,5.21,5.2,5.21,39200.0,3.3128,3.3192,3.3128,3.3192,39200.0
2006-02-16 11:20:00,5.21,5.22,5.21,5.22,88000.0,3.3192,3.3256,3.3192,3.3256,88000.0
2006-02-16 11:30:00,5.22,5.24,5.22,5.24,68000.0,3.3256,3.3383,3.3256,3.3383,68000.0
2006-02-16 11:40:00,5.24,5.25,5.2,5.23,268000.0,3.3383,3.3447,3.3128,3.3319,268000.0
2006-02-16 11:50:00,5.23,5.24,5.21,5.22,74400.0,3.3319,3.3383,3.3192,3.3256,74400.0
2006-02-16 12:00:00,5.22,5.25,5.22,5.25,96000.0,3.3256,3.3447,3.3256,3.3447,96000.0
2006-02-16 12:10:00,5.25,5.26,5.25,5.25,127200.0,3.3447,3.3511,3.3447,3.3447,127200.0
2006-02-16 12:20:00,5.25,5.27,5.25,5.27,94400.0,3.3447,3.3574,3.3447,3.3574,94400.0
2006-02-16 12:30:00,5.26,5.27,5.25,5.25,41600.0,3.3511,3.3574,3.3447,3.3447,41600.0
2006-02-16 12:40:00,5.25,5.25,5.25,5.25,25600.0,3.3447,3.3447,3.3447,3.3447,25600.0
2006-02-16 12:50:00,5.26,5.26,5.25,5.25,14400.0,3.3511,3.3511,3.3447,3.3447,14400.0
2006-02-16 13:00:00,5.25,5.25,5.23,5.23,63200.0,3.3447,3.3447,3.3319,3.3319,63200.0
2006-02-16 13:10:00,5.23,5.23,5.22,5.22,40000.0,3.3319,3.3319,3.3256,3.3256,40000.0
2006-02-16 13:20:00,5.22,5.23,5.21,5.23,44800.0,3.3256,3.3319,3.3192,3.3319,44800.0
2006-02-16 13:30:00,5.23,5.23,5.22,5.22,39200.0,3.3319,3.3319,3.3256,3.3256,39200.0
2006-02-16 13:40:00,5.22,5.22,5.21,5.21,7200.0,3.3256,3.3256,3.3192,3.3192,7200.0
2006-02-16 13:50:00,5.21,5.22,5.2,5.22,304800.0,3.3192,3.3256,3.3128,3.3256,304800.0
2006-02-16 14:00:00,5.21,5.23,5.21,5.21,28800.0,3.3192,3.3319,3.3192,3.3192,28800.0
2006-02-16 14:10:00,5.21,5.22,5.2,5.22,52000.0,3.3192,3.3256,3.3128,3.3256,52000.0
2006-02-16 14:20:00,5.21,5.21,5.18,5.18,84800.0,3.3192,3.3192,3.3001,3.3001,84800.0
2006-02-16 14:30:00,5.18,5.18,5.15,5.18,160000.0,3.3001,3.3001,3.281,3.3001,160000.0
2006-02-16 14:40:00,5.18,5.2,5.17,5.2,73600.0,3.3001,3.3128,3.2937,3.3128,73600.0
2006-02-16 14:50:00,5.2,5.21,5.2,5.2,47200.0,3.3128,3.3192,3.3128,3.3128,47200.0
2006-02-16 15:00:00,5.2,5.21,5.2,5.21,54400.0,3.3128,3.3192,3.3128,3.3192,54400.0
2006-02-16 15:10:00,5.21,5.22,5.21,5.21,29600.0,3.3192,3.3256,3.3192,3.3192,29600.0
2006-02-16 15:20:00,5.21,5.21,5.21,5.21,76000.0,3.3192,3.3192,3.3192,3.3192,76000.0
2006-02-16 15:30:00,5.21,5.23,5.21,5.22,78400.0,3.3192,3.3319,3.3192,3.3256,78400.0
2006-02-16 15:40:00,5.22,5.23,5.22,5.23,112800.0,3.3256,3.3319,3.3256,3.3319,112800.0
2006-02-16 15:50:00,5.23,5.24,5.22,5.24,189600.0,3.3319,3.3383,3.3256,3.3383,189600.0
2006-02-17 09:30:00,5.22,5.22,5.2,5.2,1080800.0,3.3256,3.3256,3.3128,3.3128,1080800.0
2006-02-17 09:40:00,5.2,5.21,5.17,5.19,159200.0,3.3128,3.3192,3.2937,3.3065,159200.0
2006-02-17 09:50:00,5.19,5.23,5.19,5.22,160000.0,3.3065,3.3319,3.3065,3.3256,160000.0
2006-02-17 10:00:00,5.22,5.23,5.2,5.21,70400.0,3.3256,3.3319,3.3128,3.3192,70400.0
2006-02-17 10:10:00,5.21,5.21,5.19,5.2,92000.0,3.3192,3.3192,3.3065,3.3128,92000.0
2006-02-17 10:20:00,5.2,5.21,5.2,5.21,65600.0,3.3128,3.3192,3.3128,3.3192,65600.0
2006-02-17 10:30:00,5.21,5.21,5.2,5.21,68800.0,3.3192,3.3192,3.3128,3.3192,68800.0
2006-02-17 10:40:00,5.21,5.21,5.2,5.21,71200.0,3.3192,3.3192,3.3128,3.3192,71200.0
2006-02-17 10:50:00,5.2,5.21,5.2,5.2,30400.0,3.3128,3.3192,3.3128,3.3128,30400.0
2006-02-17 11:00:00,5.2,5.2,5.19,5.2,83200.0,3.3128,3.3128,3.3065,3.3128,83200.0
2006-02-17 11:10:00,5.2,5.21,5.2,5.2,60000.0,3.3128,3.3192,3.3128,3.3128,60000.0
2006-02-17 11:20:00,5.2,5.21,5.19,5.2,82400.0,3.3128,3.3192,3.3065,3.3128,82400.0
2006-02-17 11:30:00,5.2,5.2,5.2,5.2,29600.0,3.3128,3.3128,3.3128,3.3128,29600.0
2006-02-17 11:40:00,5.2,5.21,5.2,5.21,48000.0,3.3128,3.3192,3.3128,3.3192,48000.0
2006-02-17 11:50:00,5.21,5.21,5.2,5.2,32800.0,3.3192,3.3192,3.3128,3.3128,32800.0
2006-02-17 12:00:00,5.2,5.21,5.2,5.2,60800.0,3.3128,3.3192,3.3128,3.3128,60800.0
2006-02-17 12:10:00,5.2,5.2,5.2,5.2,80800.0,3.3128,3.3128,3.3128,3.3128,80800.0
2006-02-17 12:20:00,5.2,5.2,5.2,5.2,104000.0,3.3128,3.3128,3.3128,3.3128,104000.0
2006-02-17 12:30:00,5.2,5.21,5.2,5.2,41600.0,3.3128,3.3192,3.3128,3.3128,41600.0
2006-02-17 12:40:00,5.2,5.21,5.2,5.21,27200.0,3.3128,3.3192,3.3128,3.3192,27200.0
2006-02-17 12:50:00,5.21,5.22,5.21,5.22,60000.0,3.3192,3.3256,3.3192,3.3256,60000.0
2006-02-17 13:00:00,5.22,5.22,5.22,5.22,38400.0,3.3256,3.3256,3.3256,3.3256,38400.0
2006-02-17 13:10:00,5.22,5.23,5.22,5.22,32800.0,3.3256,3.3319,3.3256,3.3256,32800.0
2006-02-17 13:20:00,5.22,5.22,5.22,5.22,22400.0,3.3256,3.3256,3.3256,3.3256,22400.0
2006-02-17 13:30:00,5.22,5.23,5.22,5.23,18400.0,3.3256,3.3319,3.3256,3.3319,18400.0
2006-02-17 13:40:00,5.23,5.23,5.22,5.22,50400.0,3.3319,3.3319,3.3256,3.3256,50400.0
2006-02-17 13:50:00,5.23,5.23,5.22,5.22,21600.0,3.3319,3.3319,3.3256,3.3256,21600.0
2006-02-17 14:00:00,5.22,5.22,5.22,5.22,48000.0,3.3256,3.3256,3.3256,3.3256,48000.0
2006-02-17 14:10:00,5.22,5.22,5.22,5.22,52800.0,3.3256,3.3256,3.3256,3.3256,52800.0
2006-02-17 14:20:00,5.22,5.23,5.22,5.23,44800.0,3.3256,3.3319,3.3256,3.3319,44800.0
2006-02-17 14:30:00,5.23,5.23,5.22,5.23,60800.0,3.3319,3.3319,3.3256,3.3319,60800.0
2006-02-17 14:40:00,5.23,5.24,5.23,5.23,52800.0,3.3319,3.3383,3.3319,3.3319,52800.0
2006-02-17 14:50:00,5.23,5.24,5.23,5.24,70400.0,3.3319,3.3383,3.3319,3.3383,70400.0
2006-02-17 15:00:00,5.23,5.25,5.23,5.24,93600.0,3.3319,3.3447,3.3319,3.3383,93600.0
2006-02-17 15:10:00,5.24,5.24,5.22,5.23,168000.0,3.3383,3.3383,3.3256,3.3319,168000.0
2006-02-17 15:20:00,5.23,5.23,5.21,5.22,120000.0,3.3319,3.3319,3.3192,3.3256,120000.0
2006-02-17 15:30:00,5.23,5.23,5.22,5.23,127200.0,3.3319,3.3319,3.3256,3.3319,127200.0
2006-02-17 15:40:00,5.23,5.25,5.23,5.25,549600.0,3.3319,3.3447,3.3319,3.3447,549600.0
2006-02-17 15:50:00,5.25,5.28,5.25,5.27,1591200.0,3.3447,3.3638,3.3447,3.3574,1591200.0
2006-02-21 09:30:00,5.28,5.29,5.25,5.27,249600.0,3.3638,3.3702,3.3447,3.3574,249600.0
2006-02-21 09:40:00,5.28,5.28,5.26,5.26,127200.0,3.3638,3.3638,3.3511,3.3511,127200.0
2006-02-21 09:50:00,5.26,5.26,5.21,5.21,100800.0,3.3511,3.3511,3.3192,3.3192,100800.0
2006-02-21 10:00:00,5.21,5.23,5.18,5.19,220000.0,3.3192,3.3319,3.3001,3.3065,220000.0
2006-02-21 10:10:00,5.19,5.19,5.18,5.19,277600.0,3.3065,3.3065,3.3001,3.3065,277600.0
2006-02-21 10:20:00,5.18,5.19,5.16,5.16,168800.0,3.3001,3.3065,3.2873,3.2873,168800.0
2006-02-21 10:30:00,5.17,5.18,5.16,5.17,152800.0,3.2937,3.3001,3.2873,3.2937,152800.0
2006-02-21 10:40:00,5.17,5.19,5.16,5.17,159200.0,3.2937,3.3065,3.2873,3.2937,159200.0
2006-02-21 10:50:00,5.17,5.17,5.16,5.16,76800.0,3.2937,3.2937,3.2873,3.2873,76800.0
2006-02-21 11:00:00,5.16,5.18,5.16,5.18,56000.0,3.2873,3.3001,3.2873,3.3001,56000.0
2006-02-21 11:10:00,5.19,5.22,5.18,5.21,80800.0,3.3065,3.3256,3.3001,3.3192,80800.0
2006-02-21 11:20:00,5.2,5.2,5.19,5.2,67200.0,3.3128,3.3128,3.3065,3.3128,67200.0
2006-02-21 11:30:00,5.2,5.21,5.2,5.21,65600.0,3.3128,3.3192,3.3128,3.3192,65600.0
2006-02-21 11:40:00,5.21,5.21,5.18,5.18,183200.0,3.3192,3.3192,3.3001,3.3001,183200.0
2006-02-21 11:50:00,5.18,5.18,5.16,5.16,60800.0,3.3001,3.3001,3.2873,3.2873,60800.0
2006-02-21 12:00:00,5.16,5.17,5.15,5.16,131200.0,3.2873,3.2937,3.281,3.2873,131200.0
2006-02-21 12:10:00,5.16,5.17,5.15,5.15,108000.0,3.2873,3.2937,3.281,3.281,108000.0
2006-02-21 12:20:00,5.15,5.15,5.14,5.15,64000.0,3.281,3.281,3.2746,3.281,64000.0
2006-02-21 12:30:00,5.15,5.18,5.14,5.18,78400.0,3.281,3.3001,3.2746,3.3001,78400.0
2006-02-21 12:40:00,5.18,5.21,5.18,5.21,25600.0,3.3001,3.3192,3.3001,3.3192,25600.0
2006-02-21 12:50:00,5.2,5.21,5.16,5.16,76800.0,3.3128,3.3192,3.2873,3.2873,76800.0
2006-02-21 13:00:00,5.16,5.17,5.15,5.17,111200.0,3.2873,3.2937,3.281,3.2937,111200.0
2006-02-21 13:10:00,5.17,5.17,5.16,5.16,42400.0,3.2937,3.2937,3.2873,3.2873,42400.0
2006-02-21 13:20:00,5.16,5.17,5.15,5.16,140000.0,3.2873,3.2937,3.281,3.2873,140000.0
2006-02-21 13:30:00,5.17,5.17,5.16,5.16,57600.0,3.2937,3.2937,3.2873,3.2873,57600.0
2006-02-21 13:40:00,5.17,5.17,5.16,5.16,18400.0,3.2937,3.2937,3.2873,3.2873,18400.0
2006-02-21 13:50:00,5.16,5.16,5.15,5.16,58400.0,3.2873,3.2873,3.281,3.2873,58400.0
2006-02-21 14:00:00,5.16,5.18,5.16,5.17,44800.0,3.2873,3.3001,3.2873,3.2937,44800.0
2006-02-21 14:10:00,5.16,5.18,5.15,5.18,68000.0,3.2873,3.3001,3.281,3.3001,68000.0
2006-02-21 14:20:00,5.17,5.19,5.16,5.17,89600.0,3.2937,3.3065,3.2873,3.2937,89600.0
2006-02-21 14:30:00,5.17,5.17,5.16,5.16,35200.0,3.2937,3.2937,3.2873,3.2873,35200.0
2006-02-21 14:40:00,5.16,5.18,5.16,5.17,149600.0,3.2873,3.3001,3.2873,3.2937,149600.0
2006-02-21 14:50:00,5.17,5.18,5.17,5.18,76800.0,3.2937,3.3001,3.2937,3.3001,76800.0
2006-02-21 15:00:00,5.18,5.2,5.18,5.2,61600.0,3.3001,3.3128,3.3001,3.3128,61600.0
2006-02-21 15:10:00,5.2,5.2,5.17,5.18,161600.0,3.3128,3.3128,3.2937,3.3001,161600.0
2006-02-21 15:20:00,5.18,5.19,5.16,5.16,273600.0,3.3001,3.3065,3.2873,3.2873,273600.0
2006-02-21 15:30:00,5.17,5.18,5.16,5.17,240000.0,3.2937,3.3001,3.2873,3.2937,240000.0
2006-02-21 15:40:00,5.17,5.18,5.17,5.18,251200.0,3.2937,3.3001,3.2937,3.3001,251200.0
2006-02-21 15:50:00,5.18,5.18,5.16,5.16,968000.0,3.3001,3.3001,3.2873,3.2873,968000.0
2006-02-22 09:30:00,5.18,5.22,5.16,5.2,122400.0,3.3001,3.3256,3.2873,3.3128,122400.0
2006-02-22 09:40:00,5.2,5.24,5.2,5.24,205600.0,3.3128,3.3383,3.3128,3.3383,205600.0
2006-02-22 09:50:00,5.24,5.27,5.24,5.27,223200.0,3.3383,3.3574,3.3383,3.3574,223200.0
2006-02-22 10:00:00,5.27,5.31,5.26,5.3,132800.0,3.3574,3.3829,3.3511,3.3765,132800.0
2006-02-22 10:10:00,5.3,5.35,5.29,5.33,368000.0,3.3765,3.4084,3.3702,3.3957,368000.0
2006-02-22 10:20:00,5.33,5.33,5.31,5.32,130400.0,3.3957,3.3957,3.3829,3.3893,130400.0
2006-02-22 10:30:00,5.32,5.33,5.3,5.33,195200.0,3.3893,3.3957,3.3765,3.3957,195200.0
2006-02-22 10:40:00,5.33,5.34,5.32,5.32,108000.0,3.3957,3.402,3.3893,3.3893,108000.0
2006-02-22 10:50:00,5.32,5.33,5.31,5.32,106400.0,3.3893,3.3957,3.3829,3.3893,106400.0
2006-02-22 11:00:00,5.32,5.32,5.3,5.3,84000.0,3.3893,3.3893,3.3765,3.3765,84000.0
2006-02-22 11:10:00,5.3,5.31,5.29,5.3,60000.0,3.3765,3.3829,3.3702,3.3765,60000.0
2006-02-22 11:20:00,5.3,5.36,5.3,5.36,155200.0,3.3765,3.4148,3.3765,3.4148,155200.0
2006-02-22 11:30:00,5.36,5.42,5.36,5.41,384800.0,3.4148,3.453,3.4148,3.4466,384800.0
2006-02-22 11:40:00,5.41,5.41,5.38,5.4,164800.0,3.4466,3.4466,3.4275,3.4402,164800.0
2006-02-22 11:50:00,5.4,5.41,5.39,5.41,181600.0,3.4402,3.4466,3.4339,3.4466,181600.0
2006-02-22 12:00:00,5.41,5.43,5.4,5.41,228800.0,3.4466,3.4594,3.4402,3.4466,228800.0
2006-02-22 12:10:00,5.41,5.43,5.4,5.42,96000.0,3.4466,3.4594,3.4402,3.453,96000.0
2006-02-22 12:20:00,5.42,5.44,5.42,5.43,283200.0,3.453,3.4657,3.453,3.4594,283200.0
2006-02-22 12:30:00,5.43,5.43,5.42,5.43,136000.0,3.4594,3.4594,3.453,3.4594,136000.0
2006-02-22 12:40:00,5.42,5.46,5.42,5.45,148000.0,3.453,3.4785,3.453,3.4721,148000.0
2006-02-22 12:50:00,5.45,5.45,5.43,5.43,249600.0,3.4721,3.4721,3.4594,3.4594,249600.0
2006-02-22 13:00:00,5.44,5.46,5.43,5.45,226400.0,3.4657,3.4785,3.4594,3.4721,226400.0
2006-02-22 13:10:00,5.45,5.45,5.45,5.45,176800.0,3.4721,3.4721,3.4721,3.4721,176800.0
2006-02-22 13:20:00,5.45,5.46,5.45,5.46,128000.0,3.4721,3.4785,3.4721,3.4785,128000.0
2006-02-22 13:30:00,5.46,5.46,5.44,5.44,244800.0,3.4785,3.4785,3.4657,3.4657,244800.0
2006-02-22 13:40:00,5.44,5.45,5.43,5.44,122400.0,3.4657,3.4721,3.4594,3.4657,122400.0
2006-02-22 13:50:00,5.44,5.44,5.42,5.43,179200.0,3.4657,3.4657,3.453,3.4594,179200.0
2006-02-22 14:00:00,5.43,5.43,5.43,5.43,112000.0,3.4594,3.4594,3.4594,3.4594,112000.0
2006-02-22 14:10:00,5.43,5.44,5.43,5.44,239200.0,3.4594,3.4657,3.4594,3.4657,239200.0
2006-02-22 14:20:00,5.44,5.44,5.44,5.44,124800.0,3.4657,3.4657,3.4657,3.4657,124800.0
2006-02-22 14:30:00,5.44,5.45,5.44,5.44,116800.0,3.4657,3.4721,3.4657,3.4657,116800.0
2006-02-22 14:40:00,5.44,5.45,5.43,5.43,181600.0,3.4657,3.4721,3.4594,3.4594,181600.0
2006-02-22 14:50:00,5.43,5.43,5.42,5.42,149600.0,3.4594,3.4594,3.453,3.453,149600.0
2006-02-22 15:00:00,5.42,5.42,5.41,5.41,140800.0,3.453,3.453,3.4466,3.4466,140800.0
2006-02-22 15:10:00,5.41,5.41,5.39,5.41,316000.0,3.4466,3.4466,3.4339,3.4466,316000.0
2006-02-22 15:20:00,5.41,5.41,5.39,5.39,157600.0,3.4466,3.4466,3.4339,3.4339,157600.0
2006-02-22 15:30:00,5.39,5.4,5.39,5.39,261600.0,3.4339,3.4402,3.4339,3.4339,261600.0
2006-02-22 15:40:00,5.39,5.39,5.39,5.39,331200.0,3.4339,3.4339,3.4339,3.4339,331200.0
2006-02-22 15:50:00,5.39,5.41,5.39,5.39,447200.0,3.4339,3.4466,3.4339,3.4339,447200.0
2006-02-23 09:30:00,5.38,5.4,5.36,5.39,155200.0,3.4275,3.4402,3.4148,3.4339,155200.0
2006-02-23 09:40:00,5.39,5.39,5.35,5.36,73600.0,3.4339,3.4339,3.4084,3.4148,73600.0
2006-02-23 09:50:00,5.36,5.42,5.36,5.4,150400.0,3.4148,3.453,3.4148,3.4402,150400.0
2006-02-23 10:00:00,5.4,5.4,5.39,5.39,28000.0,3.4402,3.4402,3.4339,3.4339,28000.0
2006-02-23 10:10:00,5.39,5.4,5.39,5.39,47200.0,3.4339,3.4402,3.4339,3.4339,47200.0
2006-02-23 10:20:00,5.39,5.4,5.39,5.39,77600.0,3.4339,3.4402,3.4339,3.4339,77600.0
2006-02-23 10:30:00,5.39,5.42,5.39,5.41,120800.0,3.4339,3.453,3.4339,3.4466,120800.0
2006-02-23 10:40:00,5.42,5.42,5.39,5.4,111200.0,3.453,3.453,3.4339,3.4402,111200.0
2006-02-23 10:50:00,5.4,5.41,5.39,5.4,251200.0,3.4402,3.4466,3.4339,3.4402,251200.0
2006-02-23 11:00:00,5.41,5.42,5.4,5.41,132800.0,3.4466,3.453,3.4402,3.4466,132800.0
2006-02-23 11:10:00,5.41,5.42,5.41,5.41,70400.0,3.4466,3.453,3.4466,3.4466,70400.0
2006-02-23 11:20:00,5.41,5.43,5.4,5.43,130400.0,3.4466,3.4594,3.4402,3.4594,130400.0
2006-02-23 11:30:00,5.43,5.43,5.42,5.42,61600.0,3.4594,3.4594,3.453,3.453,61600.0
2006-02-23 11:40:00,5.42,5.42,5.41,5.42,116000.0,3.453,3.453,3.4466,3.453,116000.0
2006-02-23 11:50:00,5.42,5.43,5.42,5.43,32800.0,3.453,3.4594,3.453,3.4594,32800.0
2006-02-23 12:00:00,5.43,5.43,5.42,5.42,137600.0,3.4594,3.4594,3.453,3.453,137600.0
2006-02-23 12:10:00,5.42,5.43,5.42,5.43,51200.0,3.453,3.4594,3.453,3.4594,51200.0
2006-02-23 12:20:00,5.43,5.44,5.42,5.43,128000.0,3.4594,3.4657,3.453,3.4594,128000.0
2006-02-23 12:30:00,5.43,5.44,5.43,5.43,39200.0,3.4594,3.4657,3.4594,3.4594,39200.0
2006-02-23 12:40:00,5.43,5.44,5.42,5.43,41600.0,3.4594,3.4657,3.453,3.4594,41600.0
2006-02-23 12:50:00,5.43,5.44,5.43,5.44,18400.0,3.4594,3.4657,3.4594,3.4657,18400.0
2006-02-23 13:00:00,5.44,5.44,5.43,5.43,28000.0,3.4657,3.4657,3.4594,3.4594,28000.0
2006-02-23 13:10:00,5.43,5.45,5.43,5.45,105600.0,3.4594,3.4721,3.4594,3.4721,105600.0
2006-02-23 13:20:00,5.44,5.45,5.43,5.44,59200.0,3.4657,3.4721,3.4594,3.4657,59200.0
2006-02-23 13:30:00,5.44,5.44,5.43,5.43,16000.0,3.4657,3.4657,3.4594,3.4594,16000.0
2006-02-23 13:40:00,5.43,5.43,5.41,5.42,20000.0,3.4594,3.4594,3.4466,3.453,20000.0
2006-02-23 13:50:00,5.41,5.41,5.4,5.4,40000.0,3.4466,3.4466,3.4402,3.4402,40000.0
2006-02-23 14:00:00,5.4,5.41,5.37,5.38,176800.0,3.4402,3.4466,3.4211,3.4275,176800.0
2006-02-23 14:10:00,5.38,5.38,5.37,5.38,47200.0,3.4275,3.4275,3.4211,3.4275,47200.0
2006-02-23 14:20:00,5.38,5.39,5.37,5.39,86400.0,3.4275,3.4339,3.4211,3.4339,86400.0
2006-02-23 14:30:00,5.39,5.4,5.38,5.39,36800.0,3.4339,3.4402,3.4275,3.4339,36800.0
2006-02-23 14:40:00,5.39,5.42,5.39,5.41,42400.0,3.4339,3.453,3.4339,3.4466,42400.0
2006-02-23 14:50:00,5.42,5.43,5.38,5.39,172000.0,3.453,3.4594,3.4275,3.4339,172000.0
2006-02-23 15:00:00,5.39,5.4,5.39,5.4,40000.0,3.4339,3.4402,3.4339,3.4402,40000.0
2006-02-23 15:10:00,5.4,5.41,5.39,5.4,72000.0,3.4402,3.4466,3.4339,3.4402,72000.0
2006-02-23 15:20:00,5.4,5.42,5.4,5.42,165600.0,3.4402,3.453,3.4402,3.453,165600.0
2006-02-23 15:30:00,5.42,5.42,5.39,5.39,207200.0,3.453,3.453,3.4339,3.4339,207200.0
2006-02-23 15:40:00,5.39,5.4,5.36,5.36,321600.0,3.4339,3.4402,3.4148,3.4148,321600.0
2006-02-23 15:50:00,5.36,5.38,5.36,5.38,238400.0,3.4148,3.4275,3.4148,3.4275,238400.0
2006-02-24 09:30:00,5.36,5.38,5.35,5.36,128000.0,3.4148,3.4275,3.4084,3.4148,128000.0
2006-02-24 09:40:00,5.37,5.41,5.35,5.39,92800.0,3.4211,3.4466,3.4084,3.4339,92800.0
2006-02-24 09:50:00,5.38,5.41,5.38,5.4,60800.0,3.4275,3.4466,3.4275,3.4402,60800.0
2006-02-24 10:00:00,5.39,5.4,5.37,5.38,116800.0,3.4339,3.4402,3.4211,3.4275,116800.0
2006-02-24 10:10:00,5.38,5.42,5.38,5.39,72000.0,3.4275,3.453,3.4275,3.4339,72000.0
2006-02-24 10:20:00,5.39,5.4,5.38,5.4,31200.0,3.4339,3.4402,3.4275,3.4402,31200.0
2006-02-24 10:30:00,5.39,5.39,5.36,5.37,92000.0,3.4339,3.4339,3.4148,3.4211,92000.0
2006-02-24 10:40:00,5.37,5.4,5.36,5.39,170400.0,3.4211,3.4402,3.4148,3.4339,170400.0
2006-02-24 10:50:00,5.38,5.39,5.36,5.38,55200.0,3.4275,3.4339,3.4148,3.4275,55200.0
2006-02-24 11:00:00,5.38,5.39,5.38,5.38,44000.0,3.4275,3.4339,3.4275,3.4275,44000.0
2006-02-24 11:10:00,5.39,5.41,5.38,5.38,37600.0,3.4339,3.4466,3.4275,3.4275,37600.0
2006-02-24 11:20:00,5.38,5.4,5.38,5.39,46400.0,3.4275,3.4402,3.4275,3.4339,46400.0
2006-02-24 11:30:00,5.4,5.41,5.39,5.4,32800.0,3.4402,3.4466,3.4339,3.4402,32800.0
2006-02-24 11:40:00,5.4,5.41,5.4,5.4,36800.0,3.4402,3.4466,3.4402,3.4402,36800.0
2006-02-24 11:50:00,5.4,5.41,5.4,5.41,38400.0,3.4402,3.4466,3.4402,3.4466,38400.0
2006-02-24 12:00:00,5.41,5.42,5.41,5.42,46400.0,3.4466,3.453,3.4466,3.453,46400.0
2006-02-24 12:10:00,5.42,5.42,5.42,5.42,104800.0,3.453,3.453,3.453,3.453,104800.0
2006-02-24 12:20:00,5.42,5.42,5.41,5.41,80000.0,3.453,3.453,3.4466,3.4466,80000.0
2006-02-24 12:30:00,5.41,5.41,5.41,5.41,52000.0,3.4466,3.4466,3.4466,3.4466,52000.0
2006-02-24 12:40:00,5.41,5.41,5.41,5.41,68800.0,3.4466,3.4466,3.4466,3.4466,68800.0
2006-02-24 12:50:00,5.41,5.41,5.4,5.41,40800.0,3.4466,3.4466,3.4402,3.4466,40800.0
2006-02-24 13:00:00,5.4,5.41,5.39,5.4,94400.0,3.4402,3.4466,3.4339,3.4402,94400.0
2006-02-24 13:10:00,5.4,5.4,5.39,5.4,54400.0,3.4402,3.4402,3.4339,3.4402,54400.0
2006-02-24 13:20:00,5.4,5.4,5.4,5.4,35200.0,3.4402,3.4402,3.4402,3.4402,35200.0
2006-02-24 13:30:00,5.4,5.4,5.39,5.4,96000.0,3.4402,3.4402,3.4339,3.4402,96000.0
2006-02-24 13:40:00,5.4,5.41,5.39,5.39,47200.0,3.4402,3.4466,3.4339,3.4339,47200.0
2006-02-24 13:50:00,5.39,5.4,5.39,5.39,19200.0,3.4339,3.4402,3.4339,3.4339,19200.0
2006-02-24 14:00:00,5.4,5.4,5.39,5.4,71200.0,3.4402,3.4402,3.4339,3.4402,71200.0
2006-02-24 14:10:00,5.4,5.4,5.4,5.4,66400.0,3.4402,3.4402,3.4402,3.4402,66400.0
2006-02-24 14:20:00,5.4,5.41,5.4,5.41,52800.0,3.4402,3.4466,3.4402,3.4466,52800.0
2006-02-24 14:30:00,5.41,5.41,5.41,5.41,82400.0,3.4466,3.4466,3.4466,3.4466,82400.0
2006-02-24 14:40:00,5.41,5.41,5.41,5.41,50400.0,3.4466,3.4466,3.4466,3.4466,50400.0
2006-02-24 14:50:00,5.41,5.41,5.41,5.41,71200.0,3.4466,3.4466,3.4466,3.4466,71200.0
2006-02-24 15:00:00,5.41,5.41,5.39,5.41,104000.0,3.4466,3.4466,3.4339,3.4466,104000.0
2006-02-24 15:10:00,5.41,5.41,5.4,5.4,404800.0,3.4466,3.4466,3.4402,3.4402,404800.0
2006-02-24 15:20:00,5.4,5.41,5.4,5.41,585600.0,3.4402,3.4466,3.4402,3.4466,585600.0
2006-02-24 15:30:00,5.41,5.41,5.4,5.41,491200.0,3.4466,3.4466,3.4402,3.4466,491200.0
2006-02-24 15:40:00,5.41,5.41,5.4,5.41,89600.0,3.4466,3.4466,3.4402,3.4466,89600.0
2006-02-24 15:50:00,5.41,5.42,5.41,5.42,941600.0,3.4466,3.453,3.4466,3.453,941600.0
2006-02-27 09:30:00,5.45,5.5,5.4,5.49,373600.0,3.4721,3.504,3.4402,3.4976,373600.0
2006-02-27 09:40:00,5.49,5.53,5.49,5.51,91200.0,3.4976,3.5231,3.4976,3.5103,91200.0
2006-02-27 09:50:00,5.51,5.56,5.5,5.55,116000.0,3.5103,3.5422,3.504,3.5358,116000.0
2006-02-27 10:00:00,5.55,5.59,5.55,5.58,308800.0,3.5358,3.5613,3.5358,3.5549,308800.0
2006-02-27 10:10:00,5.58,5.58,5.55,5.55,160800.0,3.5549,3.5549,3.5358,3.5358,160800.0
2006-02-27 10:20:00,5.56,5.56,5.55,5.55,348000.0,3.5422,3.5422,3.5358,3.5358,348000.0
2006-02-27 10:30:00,5.55,5.55,5.54,5.55,199200.0,3.5358,3.5358,3.5294,3.5358,199200.0
2006-02-27 10:40:00,5.55,5.56,5.54,5.54,112000.0,3.5358,3.5422,3.5294,3.5294,112000.0
2006-02-27 10:50:00,5.54,5.55,5.52,5.53,75200.0,3.5294,3.5358,3.5167,3.5231,75200.0
2006-02-27 11:00:00,5.53,5.53,5.51,5.51,139200.0,3.5231,3.5231,3.5103,3.5103,139200.0
2006-02-27 11:10:00,5.51,5.55,5.51,5.54,180800.0,3.5103,3.5358,3.5103,3.5294,180800.0
2006-02-27 11:20:00,5.54,5.57,5.53,5.56,170400.0,3.5294,3.5486,3.5231,3.5422,170400.0
2006-02-27 11:30:00,5.56,5.56,5.54,5.55,160800.0,3.5422,3.5422,3.5294,3.5358,160800.0
2006-02-27 11:40:00,5.55,5.57,5.54,5.54,72800.0,3.5358,3.5486,3.5294,3.5294,72800.0
2006-02-27 11:50:00,5.54,5.55,5.53,5.54,71200.0,3.5294,3.5358,3.5231,3.5294,71200.0
2006-02-27 12:00:00,5.53,5.54,5.53,5.54,64800.0,3.5231,3.5294,3.5231,3.5294,64800.0
2006-02-27 12:10:00,5.54,5.55,5.54,5.54,46400.0,3.5294,3.5358,3.5294,3.5294,46400.0
2006-02-27 12:20:00,5.54,5.54,5.53,5.54,112000.0,3.5294,3.5294,3.5231,3.5294,112000.0
2006-02-27 12:30:00,5.54,5.54,5.53,5.53,53600.0,3.5294,3.5294,3.5231,3.5231,53600.0
2006-02-27 12:40:00,5.54,5.57,5.54,5.57,47200.0,3.5294,3.5486,3.5294,3.5486,47200.0
2006-02-27 12:50:00,5.57,5.59,5.57,5.58,82400.0,3.5486,3.5613,3.5486,3.5549,82400.0
2006-02-27 13:00:00,5.58,5.6,5.58,5.6,188800.0,3.5549,3.5677,3.5549,3.5677,188800.0
2006-02-27 13:10:00,5.6,5.61,5.6,5.61,108800.0,3.5677,3.574,3.5677,3.574,108800.0
2006-02-27 13:20:00,5.61,5.61,5.58,5.58,98400.0,3.574,3.574,3.5549,3.5549,98400.0
2006-02-27 13:30:00,5.58,5.68,5.58,5.65,384800.0,3.5549,3.6186,3.5549,3.5995,384800.0
2006-02-27 13:40:00,5.64,5.66,5.62,5.62,141600.0,3.5931,3.6059,3.5804,3.5804,141600.0
2006-02-27 13:50:00,5.62,5.65,5.62,5.64,348000.0,3.5804,3.5995,3.5804,3.5931,348000.0
2006-02-27 14:00:00,5.64,5.65,5.63,5.64,656800.0,3.5931,3.5995,3.5868,3.5931,656800.0
2006-02-27 14:10:00,5.64,5.64,5.62,5.62,172000.0,3.5931,3.5931,3.5804,3.5804,172000.0
2006-02-27 14:20:00,5.62,5.63,5.61,5.62,104800.0,3.5804,3.5868,3.574,3.5804,104800.0
2006-02-27 14:30:00,5.62,5.63,5.62,5.62,81600.0,3.5804,3.5868,3.5804,3.5804,81600.0
2006-02-27 14:40:00,5.62,5.62,5.61,5.62,94400.0,3.5804,3.5804,3.574,3.5804,94400.0
2006-02-27 14:50:00,5.62,5.63,5.61,5.62,153600.0,3.5804,3.5868,3.574,3.5804,153600.0
2006-02-27 15:00:00,5.62,5.64,5.61,5.63,268800.0,3.5804,3.5931,3.574,3.5868,268800.0
2006-02-27 15:10:00,5.63,5.63,5.63,5.63,164800.0,3.5868,3.5868,3.5868,3.5868,164800.0
2006-02-27 15:20:00,5.63,5.64,5.62,5.64,188000.0,3.5868,3.5931,3.5804,3.5931,188000.0
2006-02-27 15:30:00,5.63,5.64,5.63,5.64,240800.0,3.5868,3.5931,3.5868,3.5931,240800.0
2006-02-27 15:40:00,5.64,5.64,5.64,5.64,341600.0,3.5931,3.5931,3.5931,3.5931,341600.0
2006-02-27 15:50:00,5.64,5.64,5.63,5.64,845600.0,3.5931,3.5931,3.5868,3.5931,845600.0
2006-02-28 09:30:00,5.64,5.64,5.49,5.49,496000.0,3.5931,3.5931,3.4976,3.4976,496000.0
2006-02-28 09:40:00,5.5,5.51,5.49,5.5,378400.0,3.504,3.5103,3.4976,3.504,378400.0
2006-02-28 09:50:00,5.5,5.54,5.5,5.51,443200.0,3.504,3.5294,3.504,3.5103,443200.0
2006-02-28 10:00:00,5.51,5.52,5.49,5.51,340000.0,3.5103,3.5167,3.4976,3.5103,340000.0
2006-02-28 10:10:00,5.52,5.54,5.52,5.53,246400.0,3.5167,3.5294,3.5167,3.5231,246400.0
2006-02-28 10:20:00,5.53,5.53,5.5,5.51,209600.0,3.5231,3.5231,3.504,3.5103,209600.0
2006-02-28 10:30:00,5.51,5.52,5.49,5.51,182400.0,3.5103,3.5167,3.4976,3.5103,182400.0
2006-02-28 10:40:00,5.52,5.52,5.5,5.5,96800.0,3.5167,3.5167,3.504,3.504,96800.0
2006-02-28 10:50:00,5.51,5.52,5.5,5.51,93600.0,3.5103,3.5167,3.504,3.5103,93600.0
2006-02-28 11:00:00,5.51,5.52,5.49,5.51,75200.0,3.5103,3.5167,3.4976,3.5103,75200.0
2006-02-28 11:10:00,5.51,5.52,5.49,5.51,280000.0,3.5103,3.5167,3.4976,3.5103,280000.0
2006-02-28 11:20:00,5.51,5.52,5.5,5.5,136000.0,3.5103,3.5167,3.504,3.504,136000.0
2006-02-28 11:30:00,5.5,5.52,5.5,5.52,76800.0,3.504,3.5167,3.504,3.5167,76800.0
2006-02-28 11:40:00,5.51,5.51,5.5,5.51,48800.0,3.5103,3.5103,3.504,3.5103,48800.0
2006-02-28 11:50:00,5.51,5.51,5.5,5.51,164000.0,3.5103,3.5103,3.504,3.5103,164000.0
2006-02-28 12:00:00,5.5,5.51,5.5,5.51,112000.0,3.504,3.5103,3.504,3.5103,112000.0
2006-02-28 12:10:00,5.51,5.51,5.49,5.5,184800.0,3.5103,3.5103,3.4976,3.504,184800.0
2006-02-28 12:20:00,5.5,5.51,5.48,5.49,260800.0,3.504,3.5103,3.4912,3.4976,260800.0
2006-02-28 12:30:00,5.48,5.49,5.46,5.46,174400.0,3.4912,3.4976,3.4785,3.4785,174400.0
2006-02-28 12:40:00,5.46,5.47,5.45,5.46,115200.0,3.4785,3.4848,3.4721,3.4785,115200.0
2006-02-28 12:50:00,5.47,5.47,5.45,5.45,80800.0,3.4848,3.4848,3.4721,3.4721,80800.0
2006-02-28 13:00:00,5.45,5.46,5.45,5.45,90400.0,3.4721,3.4785,3.4721,3.4721,90400.0
2006-02-28 13:10:00,5.45,5.45,5.45,5.45,79200.0,3.4721,3.4721,3.4721,3.4721,79200.0
2006-02-28 13:20:00,5.45,5.46,5.44,5.45,118400.0,3.4721,3.4785,3.4657,3.4721,118400.0
2006-02-28 13:30:00,5.45,5.46,5.44,5.45,121600.0,3.4721,3.4785,3.4657,3.4721,121600.0
2006-02-28 13:40:00,5.45,5.45,5.43,5.44,250400.0,3.4721,3.4721,3.4594,3.4657,250400.0
2006-02-28 13:50:00,5.45,5.45,5.43,5.45,176000.0,3.4721,3.4721,3.4594,3.4721,176000.0
2006-02-28 14:00:00,5.45,5.48,5.45,5.47,152800.0,3.4721,3.4912,3.4721,3.4848,152800.0
2006-02-28 14:10:00,5.46,5.47,5.44,5.47,125600.0,3.4785,3.4848,3.4657,3.4848,125600.0
2006-02-28 14:20:00,5.47,5.47,5.45,5.47,155200.0,3.4848,3.4848,3.4721,3.4848,155200.0
2006-02-28 14:30:00,5.47,5.48,5.45,5.47,106400.0,3.4848,3.4912,3.4721,3.4848,106400.0
2006-02-28 14:40:00,5.47,5.48,5.47,5.47,141600.0,3.4848,3.4912,3.4848,3.4848,141600.0
2006-02-28 14:50:00,5.47,5.48,5.46,5.46,183200.0,3.4848,3.4912,3.4785,3.4785,183200.0
2006-02-28 15:00:00,5.46,5.48,5.45,5.45,228000.0,3.4785,3.4912,3.4721,3.4721,228000.0
2006-02-28 15:10:00,5.46,5.46,5.43,5.44,196800.0,3.4785,3.4785,3.4594,3.4657,196800.0
2006-02-28 15:20:00,5.44,5.47,5.44,5.46,166400.0,3.4657,3.4848,3.4657,3.4785,166400.0
2006-02-28 15:30:00,5.46,5.49,5.46,5.48,280000.0,3.4785,3.4976,3.4785,3.4912,280000.0
2006-02-28 15:40:00,5.48,5.5,5.48,5.5,416800.0,3.4912,3.504,3.4912,3.504,416800.0
2006-02-28 15:50:00,5.5,5.51,5.49,5.49,744800.0,3.504,3.5103,3.4976,3.4976,744800.0
2006-03-01 09:30:00,5.53,5.55,5.48,5.49,315200.0,3.5231,3.5358,3.4912,3.4976,315200.0
2006-03-01 09:40:00,5.49,5.52,5.49,5.49,68800.0,3.4976,3.5167,3.4976,3.4976,68800.0
2006-03-01 09:50:00,5.49,5.53,5.49,5.52,92000.0,3.4976,3.5231,3.4976,3.5167,92000.0
2006-03-01 10:00:00,5.52,5.55,5.5,5.5,59200.0,3.5167,3.5358,3.504,3.504,59200.0
2006-03-01 10:10:00,5.5,5.51,5.48,5.51,253600.0,3.504,3.5103,3.4912,3.5103,253600.0
2006-03-01 10:20:00,5.51,5.54,5.51,5.51,87200.0,3.5103,3.5294,3.5103,3.5103,87200.0
2006-03-01 10:30:00,5.52,5.55,5.51,5.55,132000.0,3.5167,3.5358,3.5103,3.5358,132000.0
2006-03-01 10:40:00,5.55,5.6,5.55,5.6,316000.0,3.5358,3.5677,3.5358,3.5677,316000.0
2006-03-01 10:50:00,5.61,5.63,5.57,5.57,461600.0,3.574,3.5868,3.5486,3.5486,461600.0
2006-03-01 11:00:00,5.57,5.6,5.57,5.59,131200.0,3.5486,3.5677,3.5486,3.5613,131200.0
2006-03-01 11:10:00,5.59,5.64,5.59,5.63,162400.0,3.5613,3.5931,3.5613,3.5868,162400.0
2006-03-01 11:20:00,5.63,5.64,5.62,5.64,152800.0,3.5868,3.5931,3.5804,3.5931,152800.0
2006-03-01 11:30:00,5.64,5.67,5.64,5.67,256800.0,3.5931,3.6123,3.5931,3.6123,256800.0
2006-03-01 11:40:00,5.67,5.67,5.66,5.67,107200.0,3.6123,3.6123,3.6059,3.6123,107200.0
2006-03-01 11:50:00,5.67,5.67,5.66,5.67,257600.0,3.6123,3.6123,3.6059,3.6123,257600.0
2006-03-01 12:00:00,5.66,5.67,5.65,5.66,160000.0,3.6059,3.6123,3.5995,3.6059,160000.0
2006-03-01 12:10:00,5.66,5.66,5.66,5.66,268800.0,3.6059,3.6059,3.6059,3.6059,268800.0
2006-03-01 12:20:00,5.66,5.66,5.66,5.66,164000.0,3.6059,3.6059,3.6059,3.6059,164000.0
2006-03-01 12:30:00,5.66,5.67,5.66,5.66,187200.0,3.6059,3.6123,3.6059,3.6059,187200.0
2006-03-01 12:40:00,5.66,5.66,5.64,5.64,178400.0,3.6059,3.6059,3.5931,3.5931,178400.0
2006-03-01 12:50:00,5.64,5.64,5.63,5.63,235200.0,3.5931,3.5931,3.5868,3.5868,235200.0
2006-03-01 13:00:00,5.63,5.66,5.63,5.65,110400.0,3.5868,3.6059,3.5868,3.5995,110400.0
2006-03-01 13:10:00,5.65,5.65,5.64,5.64,100000.0,3.5995,3.5995,3.5931,3.5931,100000.0
2006-03-01 13:20:00,5.64,5.64,5.61,5.61,141600.0,3.5931,3.5931,3.574,3.574,141600.0
2006-03-01 13:30:00,5.62,5.64,5.61,5.64,120000.0,3.5804,3.5931,3.574,3.5931,120000.0
2006-03-01 13:40:00,5.64,5.64,5.61,5.61,124800.0,3.5931,3.5931,3.574,3.574,124800.0
2006-03-01 13:50:00,5.61,5.61,5.6,5.61,331200.0,3.574,3.574,3.5677,3.574,331200.0
2006-03-01 14:00:00,5.61,5.63,5.61,5.63,130400.0,3.574,3.5868,3.574,3.5868,130400.0
2006-03-01 14:10:00,5.63,5.64,5.61,5.63,239200.0,3.5868,3.5931,3.574,3.5868,239200.0
2006-03-01 14:20:00,5.63,5.64,5.61,5.64,126400.0,3.5868,3.5931,3.574,3.5931,126400.0
2006-03-01 14:30:00,5.64,5.64,5.62,5.64,175200.0,3.5931,3.5931,3.5804,3.5931,175200.0
2006-03-01 14:40:00,5.64,5.65,5.63,5.64,342400.0,3.5931,3.5995,3.5868,3.5931,342400.0
2006-03-01 14:50:00,5.64,5.67,5.64,5.66,170400.0,3.5931,3.6123,3.5931,3.6059,170400.0
2006-03-01 15:00:00,5.66,5.66,5.65,5.65,469600.0,3.6059,3.6059,3.5995,3.5995,469600.0
2006-03-01 15:10:00,5.65,5.66,5.64,5.66,184800.0,3.5995,3.6059,3.5931,3.6059,184800.0
2006-03-01 15:20:00,5.66,5.67,5.65,5.66,215200.0,3.6059,3.6123,3.5995,3.6059,215200.0
2006-03-01 15:30:00,5.66,5.66,5.66,5.66,193600.0,3.6059,3.6059,3.6059,3.6059,193600.0
2006-03-01 15:40:00,5.66,5.66,5.64,5.65,343200.0,3.6059,3.6059,3.5931,3.5995,343200.0
2006-03-01 15:50:00,5.65,5.66,5.65,5.66,741600.0,3.5995,3.6059,3.5995,3.6059,741600.0
2006-03-02 09:30:00,5.63,5.66,5.56,5.62,224000.0,3.5868,3.6059,3.5422,3.5804,224000.0
2006-03-02 09:40:00,5.62,5.62,5.59,5.6,103200.0,3.5804,3.5804,3.5613,3.5677,103200.0
2006-03-02 09:50:00,5.6,5.6,5.56,5.56,58400.0,3.5677,3.5677,3.5422,3.5422,58400.0
2006-03-02 10:00:00,5.56,5.58,5.54,5.55,172000.0,3.5422,3.5549,3.5294,3.5358,172000.0
2006-03-02 10:10:00,5.55,5.56,5.53,5.54,186400.0,3.5358,3.5422,3.5231,3.5294,186400.0
2006-03-02 10:20:00,5.54,5.56,5.54,5.56,172000.0,3.5294,3.5422,3.5294,3.5422,172000.0
2006-03-02 10:30:00,5.55,5.6,5.54,5.6,699200.0,3.5358,3.5677,3.5294,3.5677,699200.0
2006-03-02 10:40:00,5.6,5.62,5.59,5.59,132800.0,3.5677,3.5804,3.5613,3.5613,132800.0
2006-03-02 10:50:00,5.59,5.59,5.56,5.57,48000.0,3.5613,3.5613,3.5422,3.5486,48000.0
2006-03-02 11:00:00,5.57,5.6,5.57,5.6,144000.0,3.5486,3.5677,3.5486,3.5677,144000.0
2006-03-02 11:10:00,5.6,5.6,5.59,5.59,124800.0,3.5677,3.5677,3.5613,3.5613,124800.0
2006-03-02 11:20:00,5.59,5.59,5.58,5.59,48800.0,3.5613,3.5613,3.5549,3.5613,48800.0
2006-03-02 11:30:00,5.59,5.63,5.59,5.62,234400.0,3.5613,3.5868,3.5613,3.5804,234400.0
2006-03-02 11:40:00,5.62,5.62,5.59,5.59,80000.0,3.5804,3.5804,3.5613,3.5613,80000.0
2006-03-02 11:50:00,5.59,5.59,5.58,5.59,73600.0,3.5613,3.5613,3.5549,3.5613,73600.0
2006-03-02 12:00:00,5.59,5.59,5.52,5.55,270400.0,3.5613,3.5613,3.5167,3.5358,270400.0
2006-03-02 12:10:00,5.55,5.56,5.55,5.56,83200.0,3.5358,3.5422,3.5358,3.5422,83200.0
2006-03-02 12:20:00,5.56,5.56,5.53,5.53,100000.0,3.5422,3.5422,3.5231,3.5231,100000.0
2006-03-02 12:30:00,5.53,5.53,5.52,5.52,136000.0,3.5231,3.5231,3.5167,3.5167,136000.0
2006-03-02 12:40:00,5.52,5.53,5.52,5.53,56000.0,3.5167,3.5231,3.5167,3.5231,56000.0
2006-03-02 12:50:00,5.53,5.53,5.5,5.51,120800.0,3.5231,3.5231,3.504,3.5103,120800.0
2006-03-02 13:00:00,5.52,5.53,5.52,5.53,112800.0,3.5167,3.5231,3.5167,3.5231,112800.0
2006-03-02 13:10:00,5.53,5.53,5.52,5.53,88800.0,3.5231,3.5231,3.5167,3.5231,88800.0
2006-03-02 13:20:00,5.53,5.53,5.52,5.52,93600.0,3.5231,3.5231,3.5167,3.5167,93600.0
2006-03-02 13:30:00,5.52,5.53,5.51,5.53,62400.0,3.5167,3.5231,3.5103,3.5231,62400.0
2006-03-02 13:40:00,5.53,5.53,5.51,5.53,108000.0,3.5231,3.5231,3.5103,3.5231,108000.0
2006-03-02 13:50:00,5.53,5.53,5.52,5.52,470400.0,3.5231,3.5231,3.5167,3.5167,470400.0
2006-03-02 14:00:00,5.52,5.53,5.52,5.52,123200.0,3.5167,3.5231,3.5167,3.5167,123200.0
2006-03-02 14:10:00,5.53,5.53,5.51,5.52,103200.0,3.5231,3.5231,3.5103,3.5167,103200.0
2006-03-02 14:20:00,5.52,5.52,5.51,5.51,101600.0,3.5167,3.5167,3.5103,3.5103,101600.0
2006-03-02 14:30:00,5.51,5.53,5.51,5.52,79200.0,3.5103,3.5231,3.5103,3.5167,79200.0
2006-03-02 14:40:00,5.52,5.53,5.52,5.52,167200.0,3.5167,3.5231,3.5167,3.5167,167200.0
2006-03-02 14:50:00,5.52,5.52,5.51,5.51,140800.0,3.5167,3.5167,3.5103,3.5103,140800.0
2006-03-02 15:00:00,5.51,5.52,5.51,5.52,171200.0,3.5103,3.5167,3.5103,3.5167,171200.0
2006-03-02 15:10:00,5.52,5.53,5.52,5.52,150400.0,3.5167,3.5231,3.5167,3.5167,150400.0
2006-03-02 15:20:00,5.53,5.53,5.52,5.53,163200.0,3.5231,3.5231,3.5167,3.5231,163200.0
2006-03-02 15:30:00,5.53,5.53,5.52,5.53,108800.0,3.5231,3.5231,3.5167,3.5231,108800.0
2006-03-02 15:40:00,5.53,5.53,5.53,5.53,116800.0,3.5231,3.5231,3.5231,3.5231,116800.0
2006-03-02 15:50:00,5.53,5.53,5.53,5.53,316800.0,3.5231,3.5231,3.5231,3.5231,316800.0
2006-03-03 09:30:00,5.52,5.52,5.45,5.49,235200.0,3.5167,3.5167,3.4721,3.4976,235200.0
2006-03-03 09:40:00,5.49,5.49,5.44,5.45,220000.0,3.4976,3.4976,3.4657,3.4721,220000.0
2006-03-03 09:50:00,5.46,5.46,5.44,5.45,151200.0,3.4785,3.4785,3.4657,3.4721,151200.0
2006-03-03 10:00:00,5.46,5.46,5.45,5.45,104000.0,3.4785,3.4785,3.4721,3.4721,104000.0
2006-03-03 10:10:00,5.45,5.48,5.44,5.47,193600.0,3.4721,3.4912,3.4657,3.4848,193600.0
2006-03-03 10:20:00,5.47,5.49,5.47,5.47,229600.0,3.4848,3.4976,3.4848,3.4848,229600.0
2006-03-03 10:30:00,5.48,5.49,5.45,5.46,198400.0,3.4912,3.4976,3.4721,3.4785,198400.0
2006-03-03 10:40:00,5.45,5.46,5.45,5.46,157600.0,3.4721,3.4785,3.4721,3.4785,157600.0
2006-03-03 10:50:00,5.46,5.46,5.42,5.43,156800.0,3.4785,3.4785,3.453,3.4594,156800.0
2006-03-03 11:00:00,5.43,5.44,5.42,5.44,57600.0,3.4594,3.4657,3.453,3.4657,57600.0
2006-03-03 11:10:00,5.44,5.45,5.43,5.44,144800.0,3.4657,3.4721,3.4594,3.4657,144800.0
2006-03-03 11:20:00,5.44,5.47,5.44,5.47,63200.0,3.4657,3.4848,3.4657,3.4848,63200.0
2006-03-03 11:30:00,5.47,5.47,5.44,5.47,68800.0,3.4848,3.4848,3.4657,3.4848,68800.0
2006-03-03 11:40:00,5.47,5.48,5.47,5.48,83200.0,3.4848,3.4912,3.4848,3.4912,83200.0
2006-03-03 11:50:00,5.48,5.5,5.48,5.49,49600.0,3.4912,3.504,3.4912,3.4976,49600.0
2006-03-03 12:00:00,5.5,5.51,5.47,5.47,154400.0,3.504,3.5103,3.4848,3.4848,154400.0
2006-03-03 12:10:00,5.48,5.48,5.47,5.48,100800.0,3.4912,3.4912,3.4848,3.4912,100800.0
2006-03-03 12:20:00,5.48,5.51,5.48,5.51,167200.0,3.4912,3.5103,3.4912,3.5103,167200.0
2006-03-03 12:30:00,5.51,5.51,5.5,5.5,133600.0,3.5103,3.5103,3.504,3.504,133600.0
2006-03-03 12:40:00,5.5,5.51,5.5,5.51,190400.0,3.504,3.5103,3.504,3.5103,190400.0
2006-03-03 12:50:00,5.5,5.51,5.5,5.5,228800.0,3.504,3.5103,3.504,3.504,228800.0
2006-03-03 13:00:00,5.5,5.5,5.49,5.49,85600.0,3.504,3.504,3.4976,3.4976,85600.0
2006-03-03 13:10:00,5.49,5.5,5.48,5.5,67200.0,3.4976,3.504,3.4912,3.504,67200.0
2006-03-03 13:20:00,5.5,5.51,5.49,5.51,84000.0,3.504,3.5103,3.4976,3.5103,84000.0
2006-03-03 13:30:00,5.5,5.53,5.5,5.51,528000.0,3.504,3.5231,3.504,3.5103,528000.0
2006-03-03 13:40:00,5.52,5.53,5.51,5.53,69600.0,3.5167,3.5231,3.5103,3.5231,69600.0
2006-03-03 13:50:00,5.53,5.53,5.52,5.53,50400.0,3.5231,3.5231,3.5167,3.5231,50400.0
2006-03-03 14:00:00,5.53,5.54,5.51,5.51,161600.0,3.5231,3.5294,3.5103,3.5103,161600.0
2006-03-03 14:10:00,5.51,5.51,5.5,5.5,155200.0,3.5103,3.5103,3.504,3.504,155200.0
2006-03-03 14:20:00,5.5,5.5,5.5,5.5,62400.0,3.504,3.504,3.504,3.504,62400.0
2006-03-03 14:30:00,5.5,5.5,5.49,5.5,132000.0,3.504,3.504,3.4976,3.504,132000.0
2006-03-03 14:40:00,5.5,5.5,5.49,5.49,86400.0,3.504,3.504,3.4976,3.4976,86400.0
2006-03-03 14:50:00,5.49,5.5,5.49,5.5,88000.0,3.4976,3.504,3.4976,3.504,88000.0
2006-03-03 15:00:00,5.5,5.5,5.46,5.46,176000.0,3.504,3.504,3.4785,3.4785,176000.0
2006-03-03 15:10:00,5.47,5.48,5.45,5.46,176000.0,3.4848,3.4912,3.4721,3.4785,176000.0
2006-03-03 15:20:00,5.46,5.48,5.45,5.47,155200.0,3.4785,3.4912,3.4721,3.4848,155200.0
2006-03-03 15:30:00,5.47,5.47,5.44,5.46,234400.0,3.4848,3.4848,3.4657,3.4785,234400.0
2006-03-03 15:40:00,5.46,5.49,5.46,5.48,236800.0,3.4785,3.4976,3.4785,3.4912,236800.0
2006-03-03 15:50:00,5.48,5.49,5.47,5.47,425600.0,3.4912,3.4976,3.4848,3.4848,425600.0
2006-03-06 09:30:00,5.49,5.49,5.37,5.38,286400.0,3.4976,3.4976,3.4211,3.4275,286400.0
2006-03-06 09:40:00,5.37,5.4,5.31,5.4,181600.0,3.4211,3.4402,3.3829,3.4402,181600.0
2006-03-06 09:50:00,5.39,5.39,5.36,5.38,109600.0,3.4339,3.4339,3.4148,3.4275,109600.0
2006-03-06 10:00:00,5.39,5.43,5.38,5.38,102400.0,3.4339,3.4594,3.4275,3.4275,102400.0
2006-03-06 10:10:00,5.39,5.41,5.39,5.4,102400.0,3.4339,3.4466,3.4339,3.4402,102400.0
2006-03-06 10:20:00,5.41,5.43,5.38,5.39,216800.0,3.4466,3.4594,3.4275,3.4339,216800.0
2006-03-06 10:30:00,5.39,5.4,5.36,5.36,217600.0,3.4339,3.4402,3.4148,3.4148,217600.0
2006-03-06 10:40:00,5.37,5.39,5.36,5.38,91200.0,3.4211,3.4339,3.4148,3.4275,91200.0
2006-03-06 10:50:00,5.38,5.4,5.38,5.4,64000.0,3.4275,3.4402,3.4275,3.4402,64000.0
2006-03-06 11:00:00,5.4,5.43,5.4,5.43,88000.0,3.4402,3.4594,3.4402,3.4594,88000.0
2006-03-06 11:10:00,5.43,5.45,5.43,5.44,64000.0,3.4594,3.4721,3.4594,3.4657,64000.0
2006-03-06 11:20:00,5.44,5.46,5.44,5.46,55200.0,3.4657,3.4785,3.4657,3.4785,55200.0
2006-03-06 11:30:00,5.47,5.47,5.46,5.47,135200.0,3.4848,3.4848,3.4785,3.4848,135200.0
2006-03-06 11:40:00,5.47,5.48,5.46,5.46,160800.0,3.4848,3.4912,3.4785,3.4785,160800.0
2006-03-06 11:50:00,5.46,5.47,5.46,5.46,80800.0,3.4785,3.4848,3.4785,3.4785,80800.0
2006-03-06 12:00:00,5.46,5.47,5.43,5.44,72000.0,3.4785,3.4848,3.4594,3.4657,72000.0
2006-03-06 12:10:00,5.43,5.43,5.41,5.42,182400.0,3.4594,3.4594,3.4466,3.453,182400.0
2006-03-06 12:20:00,5.42,5.44,5.42,5.44,127200.0,3.453,3.4657,3.453,3.4657,127200.0
2006-03-06 12:30:00,5.44,5.44,5.43,5.43,120000.0,3.4657,3.4657,3.4594,3.4594,120000.0
2006-03-06 12:40:00,5.43,5.44,5.43,5.43,48800.0,3.4594,3.4657,3.4594,3.4594,48800.0
2006-03-06 12:50:00,5.43,5.45,5.43,5.43,60000.0,3.4594,3.4721,3.4594,3.4594,60000.0
2006-03-06 13:00:00,5.43,5.44,5.43,5.43,41600.0,3.4594,3.4657,3.4594,3.4594,41600.0
2006-03-06 13:10:00,5.43,5.44,5.43,5.44,23200.0,3.4594,3.4657,3.4594,3.4657,23200.0
2006-03-06 13:20:00,5.44,5.45,5.4,5.4,152000.0,3.4657,3.4721,3.4402,3.4402,152000.0
2006-03-06 13:30:00,5.41,5.41,5.37,5.37,214400.0,3.4466,3.4466,3.4211,3.4211,214400.0
2006-03-06 13:40:00,5.37,5.38,5.35,5.36,138400.0,3.4211,3.4275,3.4084,3.4148,138400.0
2006-03-06 13:50:00,5.36,5.37,5.36,5.36,109600.0,3.4148,3.4211,3.4148,3.4148,109600.0
2006-03-06 14:00:00,5.36,5.37,5.35,5.36,99200.0,3.4148,3.4211,3.4084,3.4148,99200.0
2006-03-06 14:10:00,5.36,5.36,5.34,5.36,76000.0,3.4148,3.4148,3.402,3.4148,76000.0
2006-03-06 14:20:00,5.36,5.36,5.34,5.35,50400.0,3.4148,3.4148,3.402,3.4084,50400.0
2006-03-06 14:30:00,5.36,5.37,5.36,5.36,61600.0,3.4148,3.4211,3.4148,3.4148,61600.0
2006-03-06 14:40:00,5.36,5.36,5.33,5.36,150400.0,3.4148,3.4148,3.3957,3.4148,150400.0
2006-03-06 14:50:00,5.35,5.35,5.34,5.35,74400.0,3.4084,3.4084,3.402,3.4084,74400.0
2006-03-06 15:00:00,5.35,5.36,5.34,5.35,116800.0,3.4084,3.4148,3.402,3.4084,116800.0
2006-03-06 15:10:00,5.35,5.38,5.35,5.38,108000.0,3.4084,3.4275,3.4084,3.4275,108000.0
2006-03-06 15:20:00,5.38,5.39,5.37,5.39,62400.0,3.4275,3.4339,3.4211,3.4339,62400.0
2006-03-06 15:30:00,5.38,5.4,5.38,5.39,94400.0,3.4275,3.4402,3.4275,3.4339,94400.0
2006-03-06 15:40:00,5.39,5.4,5.38,5.39,147200.0,3.4339,3.4402,3.4275,3.4339,147200.0
2006-03-06 15:50:00,5.39,5.4,5.38,5.39,180000.0,3.4339,3.4402,3.4275,3.4339,180000.0
2006-03-07 09:30:00,5.38,5.39,5.32,5.34,228000.0,3.4275,3.4339,3.3893,3.402,228000.0
2006-03-07 09:40:00,5.32,5.34,5.32,5.33,92800.0,3.3893,3.402,3.3893,3.3957,92800.0
2006-03-07 09:50:00,5.33,5.35,5.32,5.35,105600.0,3.3957,3.4084,3.3893,3.4084,105600.0
2006-03-07 10:00:00,5.36,5.37,5.34,5.36,56800.0,3.4148,3.4211,3.402,3.4148,56800.0
2006-03-07 10:10:00,5.36,5.38,5.35,5.37,180800.0,3.4148,3.4275,3.4084,3.4211,180800.0
2006-03-07 10:20:00,5.37,5.38,5.36,5.38,148000.0,3.4211,3.4275,3.4148,3.4275,148000.0
2006-03-07 10:30:00,5.38,5.38,5.37,5.38,88000.0,3.4275,3.4275,3.4211,3.4275,88000.0
2006-03-07 10:40:00,5.38,5.38,5.37,5.38,88000.0,3.4275,3.4275,3.4211,3.4275,88000.0
2006-03-07 10:50:00,5.38,5.38,5.37,5.37,68000.0,3.4275,3.4275,3.4211,3.4211,68000.0
2006-03-07 11:00:00,5.37,5.38,5.36,5.38,103200.0,3.4211,3.4275,3.4148,3.4275,103200.0
2006-03-07 11:10:00,5.38,5.38,5.36,5.37,104800.0,3.4275,3.4275,3.4148,3.4211,104800.0
2006-03-07 11:20:00,5.36,5.36,5.34,5.36,92000.0,3.4148,3.4148,3.402,3.4148,92000.0
2006-03-07 11:30:00,5.36,5.36,5.35,5.35,50400.0,3.4148,3.4148,3.4084,3.4084,50400.0
2006-03-07 11:40:00,5.35,5.36,5.35,5.35,93600.0,3.4084,3.4148,3.4084,3.4084,93600.0
2006-03-07 11:50:00,5.35,5.35,5.34,5.34,37600.0,3.4084,3.4084,3.402,3.402,37600.0
2006-03-07 12:00:00,5.34,5.36,5.34,5.36,74400.0,3.402,3.4148,3.402,3.4148,74400.0
2006-03-07 12:10:00,5.36,5.36,5.35,5.35,77600.0,3.4148,3.4148,3.4084,3.4084,77600.0
2006-03-07 12:20:00,5.35,5.35,5.34,5.34,62400.0,3.4084,3.4084,3.402,3.402,62400.0
2006-03-07 12:30:00,5.35,5.35,5.34,5.35,78400.0,3.4084,3.4084,3.402,3.4084,78400.0
2006-03-07 12:40:00,5.35,5.35,5.35,5.35,68000.0,3.4084,3.4084,3.4084,3.4084,68000.0
2006-03-07 12:50:00,5.35,5.36,5.34,5.36,44800.0,3.4084,3.4148,3.402,3.4148,44800.0
2006-03-07 13:00:00,5.35,5.35,5.34,5.34,36000.0,3.4084,3.4084,3.402,3.402,36000.0
2006-03-07 13:10:00,5.34,5.35,5.34,5.34,60800.0,3.402,3.4084,3.402,3.402,60800.0
2006-03-07 13:20:00,5.34,5.35,5.34,5.34,40000.0,3.402,3.4084,3.402,3.402,40000.0
2006-03-07 13:30:00,5.34,5.35,5.33,5.34,15200.0,3.402,3.4084,3.3957,3.402,15200.0
2006-03-07 13:40:00,5.33,5.34,5.33,5.34,34400.0,3.3957,3.402,3.3957,3.402,34400.0
2006-03-07 13:50:00,5.34,5.35,5.34,5.34,24800.0,3.402,3.4084,3.402,3.402,24800.0
2006-03-07 14:00:00,5.34,5.35,5.33,5.34,52800.0,3.402,3.4084,3.3957,3.402,52800.0
2006-03-07 14:10:00,5.34,5.34,5.32,5.32,80000.0,3.402,3.402,3.3893,3.3893,80000.0
2006-03-07 14:20:00,5.33,5.33,5.33,5.33,16800.0,3.3957,3.3957,3.3957,3.3957,16800.0
2006-03-07 14:30:00,5.33,5.33,5.31,5.32,53600.0,3.3957,3.3957,3.3829,3.3893,53600.0
2006-03-07 14:40:00,5.33,5.34,5.33,5.33,58400.0,3.3957,3.402,3.3957,3.3957,58400.0
2006-03-07 14:50:00,5.33,5.36,5.33,5.36,142400.0,3.3957,3.4148,3.3957,3.4148,142400.0
2006-03-07 15:00:00,5.36,5.36,5.34,5.34,91200.0,3.4148,3.4148,3.402,3.402,91200.0
2006-03-07 15:10:00,5.34,5.34,5.33,5.33,91200.0,3.402,3.402,3.3957,3.3957,91200.0
2006-03-07 15:20:00,5.34,5.35,5.33,5.35,75200.0,3.402,3.4084,3.3957,3.4084,75200.0
2006-03-07 15:30:00,5.34,5.35,5.34,5.35,57600.0,3.402,3.4084,3.402,3.4084,57600.0
2006-03-07 15:40:00,5.35,5.36,5.35,5.36,39200.0,3.4084,3.4148,3.4084,3.4148,39200.0
2006-03-07 15:50:00,5.36,5.36,5.35,5.36,240800.0,3.4148,3.4148,3.4084,3.4148,240800.0
2006-03-08 09:30:00,5.32,5.35,5.31,5.34,116800.0,3.3893,3.4084,3.3829,3.402,116800.0
2006-03-08 09:40:00,5.34,5.34,5.32,5.33,105600.0,3.402,3.402,3.3893,3.3957,105600.0
2006-03-08 09:50:00,5.33,5.34,5.32,5.32,76800.0,3.3957,3.402,3.3893,3.3893,76800.0
2006-03-08 10:00:00,5.33,5.35,5.29,5.29,198400.0,3.3957,3.4084,3.3702,3.3702,198400.0
2006-03-08 10:10:00,5.29,5.3,5.27,5.28,100000.0,3.3702,3.3765,3.3574,3.3638,100000.0
2006-03-08 10:20:00,5.28,5.28,5.27,5.28,68800.0,3.3638,3.3638,3.3574,3.3638,68800.0
2006-03-08 10:30:00,5.28,5.3,5.27,5.29,105600.0,3.3638,3.3765,3.3574,3.3702,105600.0
2006-03-08 10:40:00,5.29,5.3,5.25,5.26,199200.0,3.3702,3.3765,3.3447,3.3511,199200.0
2006-03-08 10:50:00,5.26,5.28,5.25,5.28,122400.0,3.3511,3.3638,3.3447,3.3638,122400.0
2006-03-08 11:00:00,5.28,5.29,5.26,5.26,73600.0,3.3638,3.3702,3.3511,3.3511,73600.0
2006-03-08 11:10:00,5.26,5.29,5.26,5.29,64000.0,3.3511,3.3702,3.3511,3.3702,64000.0
2006-03-08 11:20:00,5.29,5.3,5.27,5.28,139200.0,3.3702,3.3765,3.3574,3.3638,139200.0
2006-03-08 11:30:00,5.28,5.3,5.26,5.29,100000.0,3.3638,3.3765,3.3511,3.3702,100000.0
2006-03-08 11:40:00,5.3,5.3,5.25,5.25,225600.0,3.3765,3.3765,3.3447,3.3447,225600.0
2006-03-08 11:50:00,5.25,5.26,5.24,5.26,56000.0,3.3447,3.3511,3.3383,3.3511,56000.0
2006-03-08 12:00:00,5.25,5.28,5.25,5.28,80800.0,3.3447,3.3638,3.3447,3.3638,80800.0
2006-03-08 12:10:00,5.28,5.29,5.27,5.28,106400.0,3.3638,3.3702,3.3574,3.3638,106400.0
2006-03-08 12:20:00,5.28,5.29,5.28,5.28,64800.0,3.3638,3.3702,3.3638,3.3638,64800.0
2006-03-08 12:30:00,5.28,5.29,5.27,5.28,136000.0,3.3638,3.3702,3.3574,3.3638,136000.0
2006-03-08 12:40:00,5.28,5.29,5.28,5.28,77600.0,3.3638,3.3702,3.3638,3.3638,77600.0
2006-03-08 12:50:00,5.28,5.29,5.28,5.29,262400.0,3.3638,3.3702,3.3638,3.3702,262400.0
2006-03-08 13:00:00,5.29,5.31,5.29,5.3,116000.0,3.3702,3.3829,3.3702,3.3765,116000.0
2006-03-08 13:10:00,5.31,5.31,5.3,5.31,118400.0,3.3829,3.3829,3.3765,3.3829,118400.0
2006-03-08 13:20:00,5.31,5.31,5.3,5.31,101600.0,3.3829,3.3829,3.3765,3.3829,101600.0
2006-03-08 13:30:00,5.31,5.32,5.31,5.31,116000.0,3.3829,3.3893,3.3829,3.3829,116000.0
2006-03-08 13:40:00,5.3,5.31,5.29,5.31,84000.0,3.3765,3.3829,3.3702,3.3829,84000.0
2006-03-08 13:50:00,5.31,5.32,5.31,5.31,28800.0,3.3829,3.3893,3.3829,3.3829,28800.0
2006-03-08 14:00:00,5.31,5.33,5.31,5.33,138400.0,3.3829,3.3957,3.3829,3.3957,138400.0
2006-03-08 14:10:00,5.33,5.34,5.31,5.33,239200.0,3.3957,3.402,3.3829,3.3957,239200.0
2006-03-08 14:20:00,5.33,5.34,5.32,5.33,36000.0,3.3957,3.402,3.3893,3.3957,36000.0
2006-03-08 14:30:00,5.33,5.36,5.32,5.36,81600.0,3.3957,3.4148,3.3893,3.4148,81600.0
2006-03-08 14:40:00,5.36,5.38,5.36,5.37,122400.0,3.4148,3.4275,3.4148,3.4211,122400.0
2006-03-08 14:50:00,5.37,5.38,5.34,5.35,88800.0,3.4211,3.4275,3.402,3.4084,88800.0
2006-03-08 15:00:00,5.34,5.36,5.34,5.34,124000.0,3.402,3.4148,3.402,3.402,124000.0
2006-03-08 15:10:00,5.34,5.35,5.34,5.34,82400.0,3.402,3.4084,3.402,3.402,82400.0
2006-03-08 15:20:00,5.34,5.35,5.34,5.34,52000.0,3.402,3.4084,3.402,3.402,52000.0
2006-03-08 15:30:00,5.34,5.35,5.34,5.34,104800.0,3.402,3.4084,3.402,3.402,104800.0
2006-03-08 15:40:00,5.34,5.35,5.34,5.35,118400.0,3.402,3.4084,3.402,3.4084,118400.0
2006-03-08 15:50:00,5.35,5.35,5.34,5.34,295200.0,3.4084,3.4084,3.402,3.402,295200.0
2006-03-09 09:30:00,5.36,5.36,5.29,5.3,137600.0,3.4148,3.4148,3.3702,3.3765,137600.0
2006-03-09 09:40:00,5.3,5.32,5.3,5.31,156800.0,3.3765,3.3893,3.3765,3.3829,156800.0
2006-03-09 09:50:00,5.31,5.31,5.31,5.31,96800.0,3.3829,3.3829,3.3829,3.3829,96800.0
2006-03-09 10:00:00,5.31,5.34,5.31,5.33,136800.0,3.3829,3.402,3.3829,3.3957,136800.0
2006-03-09 10:10:00,5.32,5.34,5.32,5.34,30400.0,3.3893,3.402,3.3893,3.402,30400.0
2006-03-09 10:20:00,5.34,5.35,5.32,5.32,106400.0,3.402,3.4084,3.3893,3.3893,106400.0
2006-03-09 10:30:00,5.32,5.34,5.31,5.31,292800.0,3.3893,3.402,3.3829,3.3829,292800.0
2006-03-09 10:40:00,5.31,5.31,5.3,5.3,249600.0,3.3829,3.3829,3.3765,3.3765,249600.0
2006-03-09 10:50:00,5.3,5.31,5.3,5.31,168000.0,3.3765,3.3829,3.3765,3.3829,168000.0
2006-03-09 11:00:00,5.3,5.32,5.3,5.32,118400.0,3.3765,3.3893,3.3765,3.3893,118400.0
2006-03-09 11:10:00,5.32,5.32,5.3,5.3,73600.0,3.3893,3.3893,3.3765,3.3765,73600.0
2006-03-09 11:20:00,5.3,5.31,5.3,5.3,285600.0,3.3765,3.3829,3.3765,3.3765,285600.0
2006-03-09 11:30:00,5.3,5.31,5.3,5.3,74400.0,3.3765,3.3829,3.3765,3.3765,74400.0
2006-03-09 11:40:00,5.3,5.31,5.29,5.3,127200.0,3.3765,3.3829,3.3702,3.3765,127200.0
2006-03-09 11:50:00,5.3,5.31,5.29,5.31,81600.0,3.3765,3.3829,3.3702,3.3829,81600.0
2006-03-09 12:00:00,5.31,5.31,5.29,5.3,148000.0,3.3829,3.3829,3.3702,3.3765,148000.0
2006-03-09 12:10:00,5.3,5.3,5.29,5.3,27200.0,3.3765,3.3765,3.3702,3.3765,27200.0
2006-03-09 12:20:00,5.3,5.31,5.3,5.31,26400.0,3.3765,3.3829,3.3765,3.3829,26400.0
2006-03-09 12:30:00,5.31,5.31,5.3,5.31,44800.0,3.3829,3.3829,3.3765,3.3829,44800.0
2006-03-09 12:40:00,5.31,5.31,5.29,5.3,79200.0,3.3829,3.3829,3.3702,3.3765,79200.0
2006-03-09 12:50:00,5.3,5.31,5.3,5.3,27200.0,3.3765,3.3829,3.3765,3.3765,27200.0
2006-03-09 13:00:00,5.31,5.31,5.29,5.29,64800.0,3.3829,3.3829,3.3702,3.3702,64800.0
2006-03-09 13:10:00,5.29,5.29,5.27,5.28,128000.0,3.3702,3.3702,3.3574,3.3638,128000.0
2006-03-09 13:20:00,5.28,5.29,5.27,5.29,108000.0,3.3638,3.3702,3.3574,3.3702,108000.0
2006-03-09 13:30:00,5.28,5.3,5.28,5.3,27200.0,3.3638,3.3765,3.3638,3.3765,27200.0
2006-03-09 13:40:00,5.3,5.31,5.3,5.3,51200.0,3.3765,3.3829,3.3765,3.3765,51200.0
2006-03-09 13:50:00,5.3,5.3,5.29,5.3,83200.0,3.3765,3.3765,3.3702,3.3765,83200.0
2006-03-09 14:00:00,5.3,5.31,5.3,5.31,146400.0,3.3765,3.3829,3.3765,3.3829,146400.0
2006-03-09 14:10:00,5.31,5.31,5.31,5.31,52000.0,3.3829,3.3829,3.3829,3.3829,52000.0
2006-03-09 14:20:00,5.31,5.31,5.3,5.3,68000.0,3.3829,3.3829,3.3765,3.3765,68000.0
2006-03-09 14:30:00,5.3,5.31,5.29,5.29,61600.0,3.3765,3.3829,3.3702,3.3702,61600.0
2006-03-09 14:40:00,5.29,5.3,5.29,5.29,69600.0,3.3702,3.3765,3.3702,3.3702,69600.0
2006-03-09 14:50:00,5.29,5.3,5.29,5.3,104800.0,3.3702,3.3765,3.3702,3.3765,104800.0
2006-03-09 15:00:00,5.29,5.3,5.29,5.29,125600.0,3.3702,3.3765,3.3702,3.3702,125600.0
2006-03-09 15:10:00,5.29,5.3,5.28,5.3,172800.0,3.3702,3.3765,3.3638,3.3765,172800.0
2006-03-09 15:20:00,5.3,5.3,5.29,5.29,168800.0,3.3765,3.3765,3.3702,3.3702,168800.0
2006-03-09 15:30:00,5.29,5.3,5.29,5.29,55200.0,3.3702,3.3765,3.3702,3.3702,55200.0
2006-03-09 15:40:00,5.29,5.3,5.29,5.29,184000.0,3.3702,3.3765,3.3702,3.3702,184000.0
2006-03-09 15:50:00,5.29,5.3,5.29,5.29,416800.0,3.3702,3.3765,3.3702,3.3702,416800.0
2006-03-10 09:30:00,5.24,5.25,5.19,5.22,697600.0,3.3383,3.3447,3.3065,3.3256,697600.0
2006-03-10 09:40:00,5.22,5.24,5.19,5.23,326400.0,3.3256,3.3383,3.3065,3.3319,326400.0
2006-03-10 09:50:00,5.22,5.23,5.21,5.23,126400.0,3.3256,3.3319,3.3192,3.3319,126400.0
2006-03-10 10:00:00,5.23,5.24,5.22,5.23,117600.0,3.3319,3.3383,3.3256,3.3319,117600.0
2006-03-10 10:10:00,5.24,5.28,5.24,5.28,66400.0,3.3383,3.3638,3.3383,3.3638,66400.0
2006-03-10 10:20:00,5.28,5.35,5.28,5.32,206400.0,3.3638,3.4084,3.3638,3.3893,206400.0
2006-03-10 10:30:00,5.32,5.35,5.32,5.34,148800.0,3.3893,3.4084,3.3893,3.402,148800.0
2006-03-10 10:40:00,5.34,5.41,5.34,5.4,376000.0,3.402,3.4466,3.402,3.4402,376000.0
2006-03-10 10:50:00,5.4,5.42,5.39,5.41,145600.0,3.4402,3.453,3.4339,3.4466,145600.0
2006-03-10 11:00:00,5.41,5.42,5.39,5.4,136800.0,3.4466,3.453,3.4339,3.4402,136800.0
2006-03-10 11:10:00,5.39,5.41,5.38,5.38,56800.0,3.4339,3.4466,3.4275,3.4275,56800.0
2006-03-10 11:20:00,5.38,5.41,5.38,5.4,344800.0,3.4275,3.4466,3.4275,3.4402,344800.0
2006-03-10 11:30:00,5.4,5.41,5.38,5.39,82400.0,3.4402,3.4466,3.4275,3.4339,82400.0
2006-03-10 11:40:00,5.38,5.39,5.38,5.38,32000.0,3.4275,3.4339,3.4275,3.4275,32000.0
2006-03-10 11:50:00,5.38,5.39,5.38,5.38,140800.0,3.4275,3.4339,3.4275,3.4275,140800.0
2006-03-10 12:00:00,5.38,5.4,5.38,5.38,109600.0,3.4275,3.4402,3.4275,3.4275,109600.0
2006-03-10 12:10:00,5.38,5.39,5.38,5.38,118400.0,3.4275,3.4339,3.4275,3.4275,118400.0
2006-03-10 12:20:00,5.38,5.38,5.38,5.38,56800.0,3.4275,3.4275,3.4275,3.4275,56800.0
2006-03-10 12:30:00,5.38,5.39,5.38,5.39,444800.0,3.4275,3.4339,3.4275,3.4339,444800.0
2006-03-10 12:40:00,5.38,5.4,5.38,5.38,43200.0,3.4275,3.4402,3.4275,3.4275,43200.0
2006-03-10 12:50:00,5.38,5.38,5.38,5.38,450400.0,3.4275,3.4275,3.4275,3.4275,450400.0
2006-03-10 13:00:00,5.38,5.38,5.38,5.38,36000.0,3.4275,3.4275,3.4275,3.4275,36000.0
2006-03-10 13:10:00,5.38,5.38,5.38,5.38,25600.0,3.4275,3.4275,3.4275,3.4275,25600.0
2006-03-10 13:20:00,5.38,5.38,5.38,5.38,28800.0,3.4275,3.4275,3.4275,3.4275,28800.0
2006-03-10 13:30:00,5.38,5.38,5.36,5.38,110400.0,3.4275,3.4275,3.4148,3.4275,110400.0
2006-03-10 13:40:00,5.38,5.39,5.38,5.39,38400.0,3.4275,3.4339,3.4275,3.4339,38400.0
2006-03-10 13:50:00,5.39,5.39,5.37,5.37,44800.0,3.4339,3.4339,3.4211,3.4211,44800.0
2006-03-10 14:00:00,5.38,5.38,5.36,5.38,284000.0,3.4275,3.4275,3.4148,3.4275,284000.0
2006-03-10 14:10:00,5.38,5.38,5.38,5.38,107200.0,3.4275,3.4275,3.4275,3.4275,107200.0
2006-03-10 14:20:00,5.38,5.38,5.38,5.38,105600.0,3.4275,3.4275,3.4275,3.4275,105600.0
2006-03-10 14:30:00,5.38,5.38,5.37,5.38,84000.0,3.4275,3.4275,3.4211,3.4275,84000.0
2006-03-10 14:40:00,5.38,5.38,5.35,5.35,112800.0,3.4275,3.4275,3.4084,3.4084,112800.0
2006-03-10 14:50:00,5.35,5.36,5.34,5.34,133600.0,3.4084,3.4148,3.402,3.402,133600.0
2006-03-10 15:00:00,5.34,5.35,5.33,5.33,138400.0,3.402,3.4084,3.3957,3.3957,138400.0
2006-03-10 15:10:00,5.33,5.34,5.32,5.33,111200.0,3.3957,3.402,3.3893,3.3957,111200.0
2006-03-10 15:20:00,5.33,5.33,5.32,5.33,204000.0,3.3957,3.3957,3.3893,3.3957,204000.0
2006-03-10 15:30:00,5.33,5.33,5.32,5.33,180800.0,3.3957,3.3957,3.3893,3.3957,180800.0
2006-03-10 15:40:00,5.32,5.32,5.31,5.32,179200.0,3.3893,3.3893,3.3829,3.3893,179200.0
2006-03-10 15:50:00,5.32,5.32,5.3,5.3,674400.0,3.3893,3.3893,3.3765,3.3765,674400.0
2006-03-13 09:30:00,5.35,5.43,5.3,5.38,318400.0,3.4084,3.4594,3.3765,3.4275,318400.0
2006-03-13 09:40:00,5.38,5.39,5.35,5.39,310400.0,3.4275,3.4339,3.4084,3.4339,310400.0
2006-03-13 09:50:00,5.39,5.41,5.37,5.38,297600.0,3.4339,3.4466,3.4211,3.4275,297600.0
2006-03-13 10:00:00,5.39,5.46,5.36,5.44,384000.0,3.4339,3.4785,3.4148,3.4657,384000.0
2006-03-13 10:10:00,5.45,5.49,5.43,5.48,284800.0,3.4721,3.4976,3.4594,3.4912,284800.0
2006-03-13 10:20:00,5.48,5.51,5.48,5.5,233600.0,3.4912,3.5103,3.4912,3.504,233600.0
2006-03-13 10:30:00,5.49,5.53,5.49,5.52,455200.0,3.4976,3.5231,3.4976,3.5167,455200.0
2006-03-13 10:40:00,5.52,5.52,5.5,5.52,204000.0,3.5167,3.5167,3.504,3.5167,204000.0
2006-03-13 10:50:00,5.52,5.55,5.52,5.53,387200.0,3.5167,3.5358,3.5167,3.5231,387200.0
2006-03-13 11:00:00,5.53,5.54,5.51,5.53,271200.0,3.5231,3.5294,3.5103,3.5231,271200.0
2006-03-13 11:10:00,5.53,5.59,5.53,5.58,296000.0,3.5231,3.5613,3.5231,3.5549,296000.0
2006-03-13 11:20:00,5.58,5.59,5.56,5.59,404800.0,3.5549,3.5613,3.5422,3.5613,404800.0
2006-03-13 11:30:00,5.59,5.59,5.57,5.59,270400.0,3.5613,3.5613,3.5486,3.5613,270400.0
2006-03-13 11:40:00,5.59,5.63,5.58,5.62,453600.0,3.5613,3.5868,3.5549,3.5804,453600.0
2006-03-13 11:50:00,5.61,5.63,5.6,5.62,355200.0,3.574,3.5868,3.5677,3.5804,355200.0
2006-03-13 12:00:00,5.62,5.63,5.61,5.61,367200.0,3.5804,3.5868,3.574,3.574,367200.0
2006-03-13 12:10:00,5.61,5.62,5.61,5.62,215200.0,3.574,3.5804,3.574,3.5804,215200.0
2006-03-13 12:20:00,5.62,5.62,5.59,5.59,385600.0,3.5804,3.5804,3.5613,3.5613,385600.0
2006-03-13 12:30:00,5.59,5.6,5.59,5.6,396800.0,3.5613,3.5677,3.5613,3.5677,396800.0
2006-03-13 12:40:00,5.6,5.63,5.6,5.62,311200.0,3.5677,3.5868,3.5677,3.5804,311200.0
2006-03-13 12:50:00,5.62,5.63,5.61,5.63,244800.0,3.5804,3.5868,3.574,3.5868,244800.0
2006-03-13 13:00:00,5.64,5.66,5.63,5.65,498400.0,3.5931,3.6059,3.5868,3.5995,498400.0
2006-03-13 13:10:00,5.65,5.68,5.64,5.65,576800.0,3.5995,3.6186,3.5931,3.5995,576800.0
2006-03-13 13:20:00,5.65,5.65,5.64,5.65,404000.0,3.5995,3.5995,3.5931,3.5995,404000.0
2006-03-13 13:30:00,5.64,5.65,5.63,5.63,560000.0,3.5931,3.5995,3.5868,3.5868,560000.0
2006-03-13 13:40:00,5.63,5.64,5.62,5.63,380000.0,3.5868,3.5931,3.5804,3.5868,380000.0
2006-03-13 13:50:00,5.63,5.64,5.62,5.63,427200.0,3.5868,3.5931,3.5804,3.5868,427200.0
2006-03-13 14:00:00,5.63,5.64,5.62,5.64,221600.0,3.5868,3.5931,3.5804,3.5931,221600.0
2006-03-13 14:10:00,5.64,5.64,5.63,5.63,234400.0,3.5931,3.5931,3.5868,3.5868,234400.0
2006-03-13 14:20:00,5.63,5.65,5.62,5.65,357600.0,3.5868,3.5995,3.5804,3.5995,357600.0
2006-03-13 14:30:00,5.65,5.65,5.6,5.65,380000.0,3.5995,3.5995,3.5677,3.5995,380000.0
2006-03-13 14:40:00,5.65,5.65,5.63,5.64,262400.0,3.5995,3.5995,3.5868,3.5931,262400.0
2006-03-13 14:50:00,5.64,5.65,5.64,5.65,453600.0,3.5931,3.5995,3.5931,3.5995,453600.0
2006-03-13 15:00:00,5.64,5.66,5.64,5.66,310400.0,3.5931,3.6059,3.5931,3.6059,310400.0
2006-03-13 15:10:00,5.66,5.68,5.65,5.66,549600.0,3.6059,3.6186,3.5995,3.6059,549600.0
2006-03-13 15:20:00,5.66,5.67,5.66,5.66,610400.0,3.6059,3.6123,3.6059,3.6059,610400.0
2006-03-13 15:30:00,5.66,5.66,5.65,5.66,768800.0,3.6059,3.6059,3.5995,3.6059,768800.0
2006-03-13 15:40:00,5.66,5.74,5.66,5.74,919200.0,3.6059,3.6569,3.6059,3.6569,919200.0
2006-03-13 15:50:00,5.73,5.73,5.66,5.67,1684000.0,3.6505,3.6505,3.6059,3.6123,1684000.0
2006-03-14 09:30:00,5.65,5.7,5.62,5.7,316800.0,3.5995,3.6314,3.5804,3.6314,316800.0
2006-03-14 09:40:00,5.68,5.69,5.63,5.68,301600.0,3.6186,3.625,3.5868,3.6186,301600.0
2006-03-14 09:50:00,5.68,5.73,5.67,5.73,201600.0,3.6186,3.6505,3.6123,3.6505,201600.0
2006-03-14 10:00:00,5.74,5.75,5.7,5.71,160800.0,3.6569,3.6632,3.6314,3.6377,160800.0
2006-03-14 10:10:00,5.72,5.72,5.67,5.69,168800.0,3.6441,3.6441,3.6123,3.625,168800.0
2006-03-14 10:20:00,5.69,5.7,5.65,5.66,161600.0,3.625,3.6314,3.5995,3.6059,161600.0
2006-03-14 10:30:00,5.66,5.68,5.66,5.67,116000.0,3.6059,3.6186,3.6059,3.6123,116000.0
2006-03-14 10:40:00,5.67,5.68,5.64,5.67,125600.0,3.6123,3.6186,3.5931,3.6123,125600.0
2006-03-14 10:50:00,5.67,5.68,5.66,5.67,72800.0,3.6123,3.6186,3.6059,3.6123,72800.0
2006-03-14 11:00:00,5.67,5.67,5.63,5.65,172000.0,3.6123,3.6123,3.5868,3.5995,172000.0
2006-03-14 11:10:00,5.65,5.67,5.64,5.66,131200.0,3.5995,3.6123,3.5931,3.6059,131200.0
2006-03-14 11:20:00,5.65,5.68,5.65,5.68,141600.0,3.5995,3.6186,3.5995,3.6186,141600.0
2006-03-14 11:30:00,5.68,5.68,5.65,5.67,140800.0,3.6186,3.6186,3.5995,3.6123,140800.0
2006-03-14 11:40:00,5.67,5.68,5.66,5.67,139200.0,3.6123,3.6186,3.6059,3.6123,139200.0
2006-03-14 11:50:00,5.67,5.68,5.67,5.67,88000.0,3.6123,3.6186,3.6123,3.6123,88000.0
2006-03-14 12:00:00,5.67,5.67,5.65,5.66,84000.0,3.6123,3.6123,3.5995,3.6059,84000.0
2006-03-14 12:10:00,5.66,5.68,5.66,5.67,62400.0,3.6059,3.6186,3.6059,3.6123,62400.0
2006-03-14 12:20:00,5.67,5.68,5.67,5.67,75200.0,3.6123,3.6186,3.6123,3.6123,75200.0
2006-03-14 12:30:00,5.67,5.67,5.66,5.67,65600.0,3.6123,3.6123,3.6059,3.6123,65600.0
2006-03-14 12:40:00,5.67,5.68,5.67,5.67,40800.0,3.6123,3.6186,3.6123,3.6123,40800.0
2006-03-14 12:50:00,5.67,5.68,5.67,5.68,111200.0,3.6123,3.6186,3.6123,3.6186,111200.0
2006-03-14 13:00:00,5.67,5.68,5.67,5.68,289600.0,3.6123,3.6186,3.6123,3.6186,289600.0
2006-03-14 13:10:00,5.68,5.69,5.68,5.69,121600.0,3.6186,3.625,3.6186,3.625,121600.0
2006-03-14 13:20:00,5.69,5.72,5.69,5.72,265600.0,3.625,3.6441,3.625,3.6441,265600.0
2006-03-14 13:30:00,5.72,5.72,5.71,5.72,100800.0,3.6441,3.6441,3.6377,3.6441,100800.0
2006-03-14 13:40:00,5.72,5.72,5.72,5.72,84800.0,3.6441,3.6441,3.6441,3.6441,84800.0
2006-03-14 13:50:00,5.72,5.72,5.71,5.71,128800.0,3.6441,3.6441,3.6377,3.6377,128800.0
2006-03-14 14:00:00,5.71,5.71,5.7,5.71,52000.0,3.6377,3.6377,3.6314,3.6377,52000.0
2006-03-14 14:10:00,5.71,5.72,5.7,5.72,115200.0,3.6377,3.6441,3.6314,3.6441,115200.0
2006-03-14 14:20:00,5.72,5.72,5.71,5.72,202400.0,3.6441,3.6441,3.6377,3.6441,202400.0
2006-03-14 14:30:00,5.72,5.72,5.7,5.72,88000.0,3.6441,3.6441,3.6314,3.6441,88000.0
2006-03-14 14:40:00,5.72,5.72,5.72,5.72,100000.0,3.6441,3.6441,3.6441,3.6441,100000.0
2006-03-14 14:50:00,5.72,5.72,5.71,5.72,78400.0,3.6441,3.6441,3.6377,3.6441,78400.0
2006-03-14 15:00:00,5.72,5.72,5.71,5.72,108000.0,3.6441,3.6441,3.6377,3.6441,108000.0
2006-03-14 15:10:00,5.72,5.72,5.71,5.71,140800.0,3.6441,3.6441,3.6377,3.6377,140800.0
2006-03-14 15:20:00,5.71,5.72,5.71,5.71,64800.0,3.6377,3.6441,3.6377,3.6377,64800.0
2006-03-14 15:30:00,5.72,5.72,5.71,5.71,119200.0,3.6441,3.6441,3.6377,3.6377,119200.0
2006-03-14 15:40:00,5.71,5.71,5.71,5.71,157600.0,3.6377,3.6377,3.6377,3.6377,157600.0
2006-03-14 15:50:00,5.71,5.72,5.71,5.72,257600.0,3.6377,3.6441,3.6377,3.6441,257600.0
2006-03-15 09:30:00,5.75,5.75,5.7,5.72,360800.0,3.6632,3.6632,3.6314,3.6441,360800.0
2006-03-15 09:40:00,5.72,5.72,5.69,5.69,189600.0,3.6441,3.6441,3.625,3.625,189600.0
2006-03-15 09:50:00,5.69,5.72,5.69,5.72,73600.0,3.625,3.6441,3.625,3.6441,73600.0
2006-03-15 10:00:00,5.72,5.73,5.68,5.7,123200.0,3.6441,3.6505,3.6186,3.6314,123200.0
2006-03-15 10:10:00,5.7,5.71,5.69,5.71,72800.0,3.6314,3.6377,3.625,3.6377,72800.0
2006-03-15 10:20:00,5.7,5.71,5.69,5.7,108800.0,3.6314,3.6377,3.625,3.6314,108800.0
2006-03-15 10:30:00,5.7,5.71,5.7,5.71,82400.0,3.6314,3.6377,3.6314,3.6377,82400.0
2006-03-15 10:40:00,5.71,5.73,5.71,5.71,107200.0,3.6377,3.6505,3.6377,3.6377,107200.0
2006-03-15 10:50:00,5.71,5.71,5.67,5.67,227200.0,3.6377,3.6377,3.6123,3.6123,227200.0
2006-03-15 11:00:00,5.67,5.68,5.67,5.68,256800.0,3.6123,3.6186,3.6123,3.6186,256800.0
2006-03-15 11:10:00,5.68,5.69,5.68,5.68,90400.0,3.6186,3.625,3.6186,3.6186,90400.0
2006-03-15 11:20:00,5.68,5.68,5.68,5.68,78400.0,3.6186,3.6186,3.6186,3.6186,78400.0
2006-03-15 11:30:00,5.68,5.68,5.67,5.67,84800.0,3.6186,3.6186,3.6123,3.6123,84800.0
2006-03-15 11:40:00,5.67,5.69,5.67,5.68,114400.0,3.6123,3.625,3.6123,3.6186,114400.0
2006-03-15 11:50:00,5.67,5.69,5.67,5.68,49600.0,3.6123,3.625,3.6123,3.6186,49600.0
2006-03-15 12:00:00,5.68,5.68,5.66,5.67,60000.0,3.6186,3.6186,3.6059,3.6123,60000.0
2006-03-15 12:10:00,5.67,5.69,5.67,5.69,60000.0,3.6123,3.625,3.6123,3.625,60000.0
2006-03-15 12:20:00,5.69,5.7,5.68,5.68,28800.0,3.625,3.6314,3.6186,3.6186,28800.0
2006-03-15 12:30:00,5.68,5.68,5.68,5.68,43200.0,3.6186,3.6186,3.6186,3.6186,43200.0
2006-03-15 12:40:00,5.68,5.68,5.66,5.67,67200.0,3.6186,3.6186,3.6059,3.6123,67200.0
2006-03-15 12:50:00,5.67,5.68,5.67,5.67,58400.0,3.6123,3.6186,3.6123,3.6123,58400.0
2006-03-15 13:00:00,5.67,5.67,5.66,5.67,35200.0,3.6123,3.6123,3.6059,3.6123,35200.0
2006-03-15 13:10:00,5.67,5.68,5.67,5.67,32800.0,3.6123,3.6186,3.6123,3.6123,32800.0
2006-03-15 13:20:00,5.67,5.68,5.67,5.67,24800.0,3.6123,3.6186,3.6123,3.6123,24800.0
2006-03-15 13:30:00,5.67,5.67,5.66,5.67,110400.0,3.6123,3.6123,3.6059,3.6123,110400.0
2006-03-15 13:40:00,5.67,5.67,5.66,5.67,106400.0,3.6123,3.6123,3.6059,3.6123,106400.0
2006-03-15 13:50:00,5.67,5.68,5.67,5.67,36800.0,3.6123,3.6186,3.6123,3.6123,36800.0
2006-03-15 14:00:00,5.67,5.69,5.67,5.69,96000.0,3.6123,3.625,3.6123,3.625,96000.0
2006-03-15 14:10:00,5.69,5.72,5.69,5.71,108800.0,3.625,3.6441,3.625,3.6377,108800.0
2006-03-15 14:20:00,5.71,5.71,5.7,5.71,69600.0,3.6377,3.6377,3.6314,3.6377,69600.0
2006-03-15 14:30:00,5.71,5.72,5.71,5.71,44800.0,3.6377,3.6441,3.6377,3.6377,44800.0
2006-03-15 14:40:00,5.71,5.72,5.7,5.7,96000.0,3.6377,3.6441,3.6314,3.6314,96000.0
2006-03-15 14:50:00,5.71,5.71,5.7,5.7,64000.0,3.6377,3.6377,3.6314,3.6314,64000.0
2006-03-15 15:00:00,5.7,5.71,5.7,5.7,62400.0,3.6314,3.6377,3.6314,3.6314,62400.0
2006-03-15 15:10:00,5.71,5.72,5.7,5.71,96800.0,3.6377,3.6441,3.6314,3.6377,96800.0
2006-03-15 15:20:00,5.71,5.72,5.71,5.71,136000.0,3.6377,3.6441,3.6377,3.6377,136000.0
2006-03-15 15:30:00,5.72,5.73,5.69,5.73,447200.0,3.6441,3.6505,3.625,3.6505,447200.0
2006-03-15 15:40:00,5.73,5.73,5.7,5.71,175200.0,3.6505,3.6505,3.6314,3.6377,175200.0
2006-03-15 15:50:00,5.71,5.73,5.71,5.73,504800.0,3.6377,3.6505,3.6377,3.6505,504800.0
2006-03-16 09:30:00,5.76,5.81,5.7,5.8,268000.0,3.6696,3.7015,3.6314,3.6951,268000.0
2006-03-16 09:40:00,5.8,5.81,5.78,5.8,134400.0,3.6951,3.7015,3.6823,3.6951,134400.0
2006-03-16 09:50:00,5.8,5.8,5.78,5.78,115200.0,3.6951,3.6951,3.6823,3.6823,115200.0
2006-03-16 10:00:00,5.78,5.82,5.78,5.81,133600.0,3.6823,3.7078,3.6823,3.7015,133600.0
2006-03-16 10:10:00,5.82,5.82,5.8,5.8,105600.0,3.7078,3.7078,3.6951,3.6951,105600.0
2006-03-16 10:20:00,5.8,5.81,5.79,5.81,168800.0,3.6951,3.7015,3.6887,3.7015,168800.0
2006-03-16 10:30:00,5.81,5.84,5.81,5.82,116000.0,3.7015,3.7206,3.7015,3.7078,116000.0
2006-03-16 10:40:00,5.82,5.82,5.79,5.8,100800.0,3.7078,3.7078,3.6887,3.6951,100800.0
2006-03-16 10:50:00,5.8,5.82,5.8,5.81,74400.0,3.6951,3.7078,3.6951,3.7015,74400.0
2006-03-16 11:00:00,5.81,5.82,5.8,5.82,91200.0,3.7015,3.7078,3.6951,3.7078,91200.0
2006-03-16 11:10:00,5.82,5.83,5.82,5.82,98400.0,3.7078,3.7142,3.7078,3.7078,98400.0
2006-03-16 11:20:00,5.82,5.83,5.81,5.83,60000.0,3.7078,3.7142,3.7015,3.7142,60000.0
2006-03-16 11:30:00,5.82,5.82,5.8,5.81,92000.0,3.7078,3.7078,3.6951,3.7015,92000.0
2006-03-16 11:40:00,5.81,5.81,5.8,5.8,35200.0,3.7015,3.7015,3.6951,3.6951,35200.0
2006-03-16 11:50:00,5.8,5.8,5.79,5.8,40800.0,3.6951,3.6951,3.6887,3.6951,40800.0
2006-03-16 12:00:00,5.79,5.8,5.79,5.8,99200.0,3.6887,3.6951,3.6887,3.6951,99200.0
2006-03-16 12:10:00,5.8,5.8,5.79,5.79,32000.0,3.6951,3.6951,3.6887,3.6887,32000.0
2006-03-16 12:20:00,5.79,5.82,5.79,5.81,136000.0,3.6887,3.7078,3.6887,3.7015,136000.0
2006-03-16 12:30:00,5.81,5.81,5.79,5.79,60800.0,3.7015,3.7015,3.6887,3.6887,60800.0
2006-03-16 12:40:00,5.8,5.8,5.79,5.79,44000.0,3.6951,3.6951,3.6887,3.6887,44000.0
2006-03-16 12:50:00,5.79,5.8,5.79,5.79,60000.0,3.6887,3.6951,3.6887,3.6887,60000.0
2006-03-16 13:00:00,5.79,5.8,5.79,5.79,111200.0,3.6887,3.6951,3.6887,3.6887,111200.0
2006-03-16 13:10:00,5.79,5.79,5.79,5.79,57600.0,3.6887,3.6887,3.6887,3.6887,57600.0
2006-03-16 13:20:00,5.79,5.79,5.78,5.79,74400.0,3.6887,3.6887,3.6823,3.6887,74400.0
2006-03-16 13:30:00,5.79,5.79,5.78,5.79,61600.0,3.6887,3.6887,3.6823,3.6887,61600.0
2006-03-16 13:40:00,5.79,5.8,5.76,5.76,117600.0,3.6887,3.6951,3.6696,3.6696,117600.0
2006-03-16 13:50:00,5.76,5.77,5.75,5.75,142400.0,3.6696,3.676,3.6632,3.6632,142400.0
2006-03-16 14:00:00,5.75,5.78,5.75,5.77,124000.0,3.6632,3.6823,3.6632,3.676,124000.0
2006-03-16 14:10:00,5.77,5.78,5.77,5.78,85600.0,3.676,3.6823,3.676,3.6823,85600.0
2006-03-16 14:20:00,5.78,5.79,5.77,5.78,84800.0,3.6823,3.6887,3.676,3.6823,84800.0
2006-03-16 14:30:00,5.78,5.78,5.76,5.78,47200.0,3.6823,3.6823,3.6696,3.6823,47200.0
2006-03-16 14:40:00,5.77,5.78,5.75,5.75,74400.0,3.676,3.6823,3.6632,3.6632,74400.0
2006-03-16 14:50:00,5.76,5.76,5.74,5.75,74400.0,3.6696,3.6696,3.6569,3.6632,74400.0
2006-03-16 15:00:00,5.75,5.78,5.75,5.77,68000.0,3.6632,3.6823,3.6632,3.676,68000.0
2006-03-16 15:10:00,5.77,5.78,5.75,5.76,82400.0,3.676,3.6823,3.6632,3.6696,82400.0
2006-03-16 15:20:00,5.76,5.77,5.75,5.76,50400.0,3.6696,3.676,3.6632,3.6696,50400.0
2006-03-16 15:30:00,5.76,5.77,5.76,5.76,96000.0,3.6696,3.676,3.6696,3.6696,96000.0
2006-03-16 15:40:00,5.76,5.76,5.75,5.75,104800.0,3.6696,3.6696,3.6632,3.6632,104800.0
2006-03-16 15:50:00,5.75,5.75,5.71,5.71,624000.0,3.6632,3.6632,3.6377,3.6377,624000.0
2006-03-17 09:30:00,5.71,5.79,5.69,5.79,6600800.0,3.6377,3.6887,3.625,3.6887,6600800.0
2006-03-17 09:40:00,5.79,5.82,5.77,5.78,248000.0,3.6887,3.7078,3.676,3.6823,248000.0
2006-03-17 09:50:00,5.79,5.79,5.77,5.79,309600.0,3.6887,3.6887,3.676,3.6887,309600.0
2006-03-17 10:00:00,5.79,5.81,5.78,5.81,624800.0,3.6887,3.7015,3.6823,3.7015,624800.0
2006-03-17 10:10:00,5.81,5.81,5.79,5.8,136800.0,3.7015,3.7015,3.6887,3.6951,136800.0
2006-03-17 10:20:00,5.8,5.8,5.77,5.79,69600.0,3.6951,3.6951,3.676,3.6887,69600.0
2006-03-17 10:30:00,5.79,5.79,5.77,5.78,119200.0,3.6887,3.6887,3.676,3.6823,119200.0
2006-03-17 10:40:00,5.78,5.79,5.76,5.77,99200.0,3.6823,3.6887,3.6696,3.676,99200.0
2006-03-17 10:50:00,5.77,5.78,5.75,5.78,96000.0,3.676,3.6823,3.6632,3.6823,96000.0
2006-03-17 11:00:00,5.78,5.78,5.77,5.77,124800.0,3.6823,3.6823,3.676,3.676,124800.0
2006-03-17 11:10:00,5.77,5.77,5.75,5.75,87200.0,3.676,3.676,3.6632,3.6632,87200.0
2006-03-17 11:20:00,5.75,5.75,5.74,5.74,68000.0,3.6632,3.6632,3.6569,3.6569,68000.0
2006-03-17 11:30:00,5.74,5.76,5.74,5.75,95200.0,3.6569,3.6696,3.6569,3.6632,95200.0
2006-03-17 11:40:00,5.75,5.78,5.75,5.77,106400.0,3.6632,3.6823,3.6632,3.676,106400.0
2006-03-17 11:50:00,5.77,5.78,5.77,5.78,48000.0,3.676,3.6823,3.676,3.6823,48000.0
2006-03-17 12:00:00,5.78,5.78,5.78,5.78,74400.0,3.6823,3.6823,3.6823,3.6823,74400.0
2006-03-17 12:10:00,5.78,5.78,5.78,5.78,86400.0,3.6823,3.6823,3.6823,3.6823,86400.0
2006-03-17 12:20:00,5.78,5.78,5.78,5.78,63200.0,3.6823,3.6823,3.6823,3.6823,63200.0
2006-03-17 12:30:00,5.78,5.78,5.78,5.78,56800.0,3.6823,3.6823,3.6823,3.6823,56800.0
2006-03-17 12:40:00,5.78,5.78,5.78,5.78,59200.0,3.6823,3.6823,3.6823,3.6823,59200.0
2006-03-17 12:50:00,5.78,5.78,5.78,5.78,19200.0,3.6823,3.6823,3.6823,3.6823,19200.0
2006-03-17 13:00:00,5.78,5.78,5.78,5.78,34400.0,3.6823,3.6823,3.6823,3.6823,34400.0
2006-03-17 13:10:00,5.78,5.78,5.77,5.77,63200.0,3.6823,3.6823,3.676,3.676,63200.0
2006-03-17 13:20:00,5.77,5.77,5.76,5.77,84800.0,3.676,3.676,3.6696,3.676,84800.0
2006-03-17 13:30:00,5.77,5.77,5.76,5.77,51200.0,3.676,3.676,3.6696,3.676,51200.0
2006-03-17 13:40:00,5.76,5.78,5.76,5.78,62400.0,3.6696,3.6823,3.6696,3.6823,62400.0
2006-03-17 13:50:00,5.78,5.78,5.76,5.76,88000.0,3.6823,3.6823,3.6696,3.6696,88000.0
2006-03-17 14:00:00,5.76,5.78,5.76,5.77,69600.0,3.6696,3.6823,3.6696,3.676,69600.0
2006-03-17 14:10:00,5.77,5.77,5.74,5.74,114400.0,3.676,3.676,3.6569,3.6569,114400.0
2006-03-17 14:20:00,5.74,5.77,5.74,5.77,48000.0,3.6569,3.676,3.6569,3.676,48000.0
2006-03-17 14:30:00,5.77,5.79,5.77,5.79,131200.0,3.676,3.6887,3.676,3.6887,131200.0
2006-03-17 14:40:00,5.79,5.79,5.78,5.79,76800.0,3.6887,3.6887,3.6823,3.6887,76800.0
2006-03-17 14:50:00,5.79,5.8,5.77,5.79,97600.0,3.6887,3.6951,3.676,3.6887,97600.0
2006-03-17 15:00:00,5.79,5.79,5.77,5.78,38400.0,3.6887,3.6887,3.676,3.6823,38400.0
2006-03-17 15:10:00,5.78,5.78,5.75,5.76,75200.0,3.6823,3.6823,3.6632,3.6696,75200.0
2006-03-17 15:20:00,5.76,5.76,5.75,5.76,97600.0,3.6696,3.6696,3.6632,3.6696,97600.0
2006-03-17 15:30:00,5.76,5.76,5.74,5.75,140800.0,3.6696,3.6696,3.6569,3.6632,140800.0
2006-03-17 15:40:00,5.75,5.75,5.74,5.74,88800.0,3.6632,3.6632,3.6569,3.6569,88800.0
2006-03-17 15:50:00,5.74,5.77,5.74,5.77,404000.0,3.6569,3.676,3.6569,3.676,404000.0
2006-03-20 09:30:00,5.76,5.83,5.75,5.78,124000.0,3.6696,3.7142,3.6632,3.6823,124000.0
2006-03-20 09:40:00,5.77,5.82,5.73,5.73,79200.0,3.676,3.7078,3.6505,3.6505,79200.0
2006-03-20 09:50:00,5.73,5.75,5.73,5.74,130400.0,3.6505,3.6632,3.6505,3.6569,130400.0
2006-03-20 10:00:00,5.75,5.75,5.74,5.74,57600.0,3.6632,3.6632,3.6569,3.6569,57600.0
2006-03-20 10:10:00,5.74,5.75,5.74,5.74,87200.0,3.6569,3.6632,3.6569,3.6569,87200.0
2006-03-20 10:20:00,5.75,5.76,5.73,5.73,34400.0,3.6632,3.6696,3.6505,3.6505,34400.0
2006-03-20 10:30:00,5.73,5.75,5.73,5.74,204800.0,3.6505,3.6632,3.6505,3.6569,204800.0
2006-03-20 10:40:00,5.74,5.74,5.73,5.74,94400.0,3.6569,3.6569,3.6505,3.6569,94400.0
2006-03-20 10:50:00,5.74,5.75,5.74,5.75,57600.0,3.6569,3.6632,3.6569,3.6632,57600.0
2006-03-20 11:00:00,5.76,5.76,5.74,5.74,62400.0,3.6696,3.6696,3.6569,3.6569,62400.0
2006-03-20 11:10:00,5.75,5.76,5.75,5.75,34400.0,3.6632,3.6696,3.6632,3.6632,34400.0
2006-03-20 11:20:00,5.74,5.75,5.74,5.74,58400.0,3.6569,3.6632,3.6569,3.6569,58400.0
2006-03-20 11:30:00,5.74,5.75,5.74,5.75,30400.0,3.6569,3.6632,3.6569,3.6632,30400.0
2006-03-20 11:40:00,5.75,5.76,5.75,5.76,23200.0,3.6632,3.6696,3.6632,3.6696,23200.0
2006-03-20 11:50:00,5.76,5.77,5.76,5.77,43200.0,3.6696,3.676,3.6696,3.676,43200.0
2006-03-20 12:00:00,5.77,5.77,5.76,5.76,29600.0,3.676,3.676,3.6696,3.6696,29600.0
2006-03-20 12:10:00,5.76,5.76,5.76,5.76,32800.0,3.6696,3.6696,3.6696,3.6696,32800.0
2006-03-20 12:20:00,5.76,5.76,5.76,5.76,71200.0,3.6696,3.6696,3.6696,3.6696,71200.0
2006-03-20 12:30:00,5.76,5.76,5.75,5.76,135200.0,3.6696,3.6696,3.6632,3.6696,135200.0
2006-03-20 12:40:00,5.76,5.77,5.75,5.77,68000.0,3.6696,3.676,3.6632,3.676,68000.0
2006-03-20 12:50:00,5.77,5.78,5.76,5.78,75200.0,3.676,3.6823,3.6696,3.6823,75200.0
2006-03-20 13:00:00,5.78,5.78,5.76,5.77,72000.0,3.6823,3.6823,3.6696,3.676,72000.0
2006-03-20 13:10:00,5.76,5.78,5.76,5.78,22400.0,3.6696,3.6823,3.6696,3.6823,22400.0
2006-03-20 13:20:00,5.78,5.78,5.75,5.76,142400.0,3.6823,3.6823,3.6632,3.6696,142400.0
2006-03-20 13:30:00,5.76,5.76,5.75,5.75,51200.0,3.6696,3.6696,3.6632,3.6632,51200.0
2006-03-20 13:40:00,5.75,5.75,5.74,5.75,28800.0,3.6632,3.6632,3.6569,3.6632,28800.0
2006-03-20 13:50:00,5.75,5.75,5.75,5.75,31200.0,3.6632,3.6632,3.6632,3.6632,31200.0
2006-03-20 14:00:00,5.75,5.77,5.75,5.77,33600.0,3.6632,3.676,3.6632,3.676,33600.0
2006-03-20 14:10:00,5.77,5.77,5.76,5.76,61600.0,3.676,3.676,3.6696,3.6696,61600.0
2006-03-20 14:20:00,5.76,5.77,5.76,5.76,59200.0,3.6696,3.676,3.6696,3.6696,59200.0
2006-03-20 14:30:00,5.76,5.76,5.76,5.76,123200.0,3.6696,3.6696,3.6696,3.6696,123200.0
2006-03-20 14:40:00,5.77,5.77,5.75,5.76,64000.0,3.676,3.676,3.6632,3.6696,64000.0
2006-03-20 14:50:00,5.76,5.76,5.74,5.75,32000.0,3.6696,3.6696,3.6569,3.6632,32000.0
2006-03-20 15:00:00,5.75,5.76,5.75,5.76,43200.0,3.6632,3.6696,3.6632,3.6696,43200.0
2006-03-20 15:10:00,5.76,5.76,5.74,5.74,49600.0,3.6696,3.6696,3.6569,3.6569,49600.0
2006-03-20 15:20:00,5.75,5.76,5.75,5.75,48800.0,3.6632,3.6696,3.6632,3.6632,48800.0
2006-03-20 15:30:00,5.75,5.76,5.75,5.76,48000.0,3.6632,3.6696,3.6632,3.6696,48000.0
2006-03-20 15:40:00,5.76,5.77,5.75,5.75,204800.0,3.6696,3.676,3.6632,3.6632,204800.0
2006-03-20 15:50:00,5.76,5.77,5.75,5.75,122400.0,3.6696,3.676,3.6632,3.6632,122400.0
2006-03-21 09:30:00,5.73,5.74,5.66,5.66,289600.0,3.6505,3.6569,3.6059,3.6059,289600.0
2006-03-21 09:40:00,5.66,5.69,5.63,5.68,212800.0,3.6059,3.625,3.5868,3.6186,212800.0
2006-03-21 09:50:00,5.68,5.72,5.68,5.72,246400.0,3.6186,3.6441,3.6186,3.6441,246400.0
2006-03-21 10:00:00,5.72,5.73,5.67,5.7,119200.0,3.6441,3.6505,3.6123,3.6314,119200.0
2006-03-21 10:10:00,5.7,5.7,5.68,5.68,76800.0,3.6314,3.6314,3.6186,3.6186,76800.0
2006-03-21 10:20:00,5.68,5.71,5.68,5.71,52800.0,3.6186,3.6377,3.6186,3.6377,52800.0
2006-03-21 10:30:00,5.71,5.73,5.71,5.73,76000.0,3.6377,3.6505,3.6377,3.6505,76000.0
2006-03-21 10:40:00,5.73,5.74,5.71,5.71,75200.0,3.6505,3.6569,3.6377,3.6377,75200.0
2006-03-21 10:50:00,5.71,5.71,5.69,5.71,84000.0,3.6377,3.6377,3.625,3.6377,84000.0
2006-03-21 11:00:00,5.71,5.72,5.71,5.71,100800.0,3.6377,3.6441,3.6377,3.6377,100800.0
2006-03-21 11:10:00,5.71,5.71,5.69,5.7,127200.0,3.6377,3.6377,3.625,3.6314,127200.0
2006-03-21 11:20:00,5.7,5.72,5.7,5.71,115200.0,3.6314,3.6441,3.6314,3.6377,115200.0
2006-03-21 11:30:00,5.71,5.75,5.71,5.75,183200.0,3.6377,3.6632,3.6377,3.6632,183200.0
2006-03-21 11:40:00,5.75,5.8,5.75,5.79,180000.0,3.6632,3.6951,3.6632,3.6887,180000.0
2006-03-21 11:50:00,5.79,5.79,5.76,5.77,109600.0,3.6887,3.6887,3.6696,3.676,109600.0
2006-03-21 12:00:00,5.77,5.78,5.76,5.78,96000.0,3.676,3.6823,3.6696,3.6823,96000.0
2006-03-21 12:10:00,5.77,5.79,5.77,5.78,71200.0,3.676,3.6887,3.676,3.6823,71200.0
2006-03-21 12:20:00,5.79,5.8,5.78,5.8,88000.0,3.6887,3.6951,3.6823,3.6951,88000.0
2006-03-21 12:30:00,5.8,5.81,5.79,5.8,101600.0,3.6951,3.7015,3.6887,3.6951,101600.0
2006-03-21 12:40:00,5.8,5.82,5.8,5.81,120000.0,3.6951,3.7078,3.6951,3.7015,120000.0
2006-03-21 12:50:00,5.82,5.82,5.8,5.8,76000.0,3.7078,3.7078,3.6951,3.6951,76000.0
2006-03-21 13:00:00,5.8,5.8,5.8,5.8,57600.0,3.6951,3.6951,3.6951,3.6951,57600.0
2006-03-21 13:10:00,5.8,5.81,5.79,5.81,65600.0,3.6951,3.7015,3.6887,3.7015,65600.0
2006-03-21 13:20:00,5.8,5.8,5.8,5.8,33600.0,3.6951,3.6951,3.6951,3.6951,33600.0
2006-03-21 13:30:00,5.8,5.8,5.79,5.8,44800.0,3.6951,3.6951,3.6887,3.6951,44800.0
2006-03-21 13:40:00,5.8,5.8,5.78,5.79,60000.0,3.6951,3.6951,3.6823,3.6887,60000.0
2006-03-21 13:50:00,5.79,5.79,5.77,5.78,95200.0,3.6887,3.6887,3.676,3.6823,95200.0
2006-03-21 14:00:00,5.78,5.78,5.75,5.75,137600.0,3.6823,3.6823,3.6632,3.6632,137600.0
2006-03-21 14:10:00,5.75,5.76,5.72,5.74,180000.0,3.6632,3.6696,3.6441,3.6569,180000.0
2006-03-21 14:20:00,5.74,5.75,5.71,5.71,144000.0,3.6569,3.6632,3.6377,3.6377,144000.0
2006-03-21 14:30:00,5.71,5.71,5.69,5.7,232800.0,3.6377,3.6377,3.625,3.6314,232800.0
2006-03-21 14:40:00,5.7,5.7,5.68,5.68,269600.0,3.6314,3.6314,3.6186,3.6186,269600.0
2006-03-21 14:50:00,5.68,5.68,5.66,5.67,198400.0,3.6186,3.6186,3.6059,3.6123,198400.0
2006-03-21 15:00:00,5.67,5.68,5.65,5.66,376800.0,3.6123,3.6186,3.5995,3.6059,376800.0
2006-03-21 15:10:00,5.66,5.66,5.65,5.66,176000.0,3.6059,3.6059,3.5995,3.6059,176000.0
2006-03-21 15:20:00,5.66,5.66,5.64,5.64,263200.0,3.6059,3.6059,3.5931,3.5931,263200.0
2006-03-21 15:30:00,5.64,5.64,5.63,5.64,438400.0,3.5931,3.5931,3.5868,3.5931,438400.0
2006-03-21 15:40:00,5.64,5.65,5.63,5.65,348800.0,3.5931,3.5995,3.5868,3.5995,348800.0
2006-03-21 15:50:00,5.65,5.65,5.65,5.65,304800.0,3.5995,3.5995,3.5995,3.5995,304800.0
2006-03-22 09:30:00,5.63,5.64,5.58,5.61,156000.0,3.5868,3.5931,3.5549,3.574,156000.0
2006-03-22 09:40:00,5.62,5.64,5.61,5.62,64000.0,3.5804,3.5931,3.574,3.5804,64000.0
2006-03-22 09:50:00,5.61,5.66,5.61,5.66,52800.0,3.574,3.6059,3.574,3.6059,52800.0
2006-03-22 10:00:00,5.66,5.68,5.64,5.65,86400.0,3.6059,3.6186,3.5931,3.5995,86400.0
2006-03-22 10:10:00,5.65,5.66,5.64,5.65,132800.0,3.5995,3.6059,3.5931,3.5995,132800.0
2006-03-22 10:20:00,5.65,5.65,5.62,5.62,96800.0,3.5995,3.5995,3.5804,3.5804,96800.0
2006-03-22 10:30:00,5.62,5.63,5.6,5.62,126400.0,3.5804,3.5868,3.5677,3.5804,126400.0
2006-03-22 10:40:00,5.62,5.63,5.61,5.63,123200.0,3.5804,3.5868,3.574,3.5868,123200.0
2006-03-22 10:50:00,5.62,5.63,5.6,5.61,144000.0,3.5804,3.5868,3.5677,3.574,144000.0
2006-03-22 11:00:00,5.61,5.63,5.61,5.63,107200.0,3.574,3.5868,3.574,3.5868,107200.0
2006-03-22 11:10:00,5.63,5.64,5.62,5.63,85600.0,3.5868,3.5931,3.5804,3.5868,85600.0
2006-03-22 11:20:00,5.63,5.65,5.62,5.62,163200.0,3.5868,3.5995,3.5804,3.5804,163200.0
2006-03-22 11:30:00,5.62,5.64,5.62,5.63,57600.0,3.5804,3.5931,3.5804,3.5868,57600.0
2006-03-22 11:40:00,5.64,5.66,5.64,5.66,58400.0,3.5931,3.6059,3.5931,3.6059,58400.0
2006-03-22 11:50:00,5.67,5.67,5.65,5.66,53600.0,3.6123,3.6123,3.5995,3.6059,53600.0
2006-03-22 12:00:00,5.67,5.69,5.66,5.69,83200.0,3.6123,3.625,3.6059,3.625,83200.0
2006-03-22 12:10:00,5.69,5.7,5.69,5.7,56000.0,3.625,3.6314,3.625,3.6314,56000.0
2006-03-22 12:20:00,5.7,5.7,5.68,5.68,25600.0,3.6314,3.6314,3.6186,3.6186,25600.0
2006-03-22 12:30:00,5.68,5.68,5.68,5.68,13600.0,3.6186,3.6186,3.6186,3.6186,13600.0
2006-03-22 12:40:00,5.68,5.7,5.68,5.7,61600.0,3.6186,3.6314,3.6186,3.6314,61600.0
2006-03-22 12:50:00,5.7,5.71,5.7,5.71,31200.0,3.6314,3.6377,3.6314,3.6377,31200.0
2006-03-22 13:00:00,5.71,5.73,5.71,5.72,55200.0,3.6377,3.6505,3.6377,3.6441,55200.0
2006-03-22 13:10:00,5.72,5.72,5.72,5.72,24800.0,3.6441,3.6441,3.6441,3.6441,24800.0
2006-03-22 13:20:00,5.72,5.72,5.72,5.72,28000.0,3.6441,3.6441,3.6441,3.6441,28000.0
2006-03-22 13:30:00,5.72,5.73,5.71,5.71,40800.0,3.6441,3.6505,3.6377,3.6377,40800.0
2006-03-22 13:40:00,5.71,5.73,5.7,5.73,59200.0,3.6377,3.6505,3.6314,3.6505,59200.0
2006-03-22 13:50:00,5.73,5.76,5.73,5.76,125600.0,3.6505,3.6696,3.6505,3.6696,125600.0
2006-03-22 14:00:00,5.76,5.77,5.74,5.75,101600.0,3.6696,3.676,3.6569,3.6632,101600.0
2006-03-22 14:10:00,5.74,5.74,5.72,5.73,72800.0,3.6569,3.6569,3.6441,3.6505,72800.0
2006-03-22 14:20:00,5.73,5.73,5.73,5.73,27200.0,3.6505,3.6505,3.6505,3.6505,27200.0
2006-03-22 14:30:00,5.72,5.72,5.7,5.71,41600.0,3.6441,3.6441,3.6314,3.6377,41600.0
2006-03-22 14:40:00,5.71,5.72,5.7,5.7,36800.0,3.6377,3.6441,3.6314,3.6314,36800.0
2006-03-22 14:50:00,5.71,5.74,5.71,5.72,71200.0,3.6377,3.6569,3.6377,3.6441,71200.0
2006-03-22 15:00:00,5.72,5.72,5.69,5.69,60000.0,3.6441,3.6441,3.625,3.625,60000.0
2006-03-22 15:10:00,5.69,5.7,5.69,5.69,45600.0,3.625,3.6314,3.625,3.625,45600.0
2006-03-22 15:20:00,5.69,5.73,5.69,5.71,54400.0,3.625,3.6505,3.625,3.6377,54400.0
2006-03-22 15:30:00,5.71,5.73,5.7,5.71,149600.0,3.6377,3.6505,3.6314,3.6377,149600.0
2006-03-22 15:40:00,5.71,5.72,5.7,5.71,80000.0,3.6377,3.6441,3.6314,3.6377,80000.0
2006-03-22 15:50:00,5.71,5.72,5.71,5.71,126400.0,3.6377,3.6441,3.6377,3.6377,126400.0
2006-03-23 09:30:00,5.68,5.68,5.63,5.63,180000.0,3.6186,3.6186,3.5868,3.5868,180000.0
2006-03-23 09:40:00,5.63,5.67,5.63,5.66,66400.0,3.5868,3.6123,3.5868,3.6059,66400.0
2006-03-23 09:50:00,5.66,5.69,5.64,5.68,83200.0,3.6059,3.625,3.5931,3.6186,83200.0
2006-03-23 10:00:00,5.69,5.69,5.66,5.67,56000.0,3.625,3.625,3.6059,3.6123,56000.0
2006-03-23 10:10:00,5.67,5.68,5.65,5.66,64000.0,3.6123,3.6186,3.5995,3.6059,64000.0
2006-03-23 10:20:00,5.66,5.67,5.64,5.65,97600.0,3.6059,3.6123,3.5931,3.5995,97600.0
2006-03-23 10:30:00,5.64,5.65,5.62,5.63,172800.0,3.5931,3.5995,3.5804,3.5868,172800.0
2006-03-23 10:40:00,5.63,5.64,5.62,5.62,140800.0,3.5868,3.5931,3.5804,3.5804,140800.0
2006-03-23 10:50:00,5.62,5.64,5.61,5.63,111200.0,3.5804,3.5931,3.574,3.5868,111200.0
2006-03-23 11:00:00,5.64,5.67,5.63,5.66,264000.0,3.5931,3.6123,3.5868,3.6059,264000.0
2006-03-23 11:10:00,5.67,5.68,5.66,5.68,182400.0,3.6123,3.6186,3.6059,3.6186,182400.0
2006-03-23 11:20:00,5.68,5.71,5.68,5.71,108800.0,3.6186,3.6377,3.6186,3.6377,108800.0
2006-03-23 11:30:00,5.71,5.71,5.69,5.69,80800.0,3.6377,3.6377,3.625,3.625,80800.0
2006-03-23 11:40:00,5.69,5.69,5.65,5.66,128800.0,3.625,3.625,3.5995,3.6059,128800.0
2006-03-23 11:50:00,5.66,5.67,5.66,5.67,240800.0,3.6059,3.6123,3.6059,3.6123,240800.0
2006-03-23 12:00:00,5.66,5.67,5.65,5.66,169600.0,3.6059,3.6123,3.5995,3.6059,169600.0
2006-03-23 12:10:00,5.66,5.67,5.66,5.67,68800.0,3.6059,3.6123,3.6059,3.6123,68800.0
2006-03-23 12:20:00,5.66,5.69,5.66,5.68,46400.0,3.6059,3.625,3.6059,3.6186,46400.0
2006-03-23 12:30:00,5.68,5.69,5.67,5.68,88000.0,3.6186,3.625,3.6123,3.6186,88000.0
2006-03-23 12:40:00,5.68,5.68,5.67,5.68,116000.0,3.6186,3.6186,3.6123,3.6186,116000.0
2006-03-23 12:50:00,5.67,5.68,5.66,5.66,72000.0,3.6123,3.6186,3.6059,3.6059,72000.0
2006-03-23 13:00:00,5.66,5.67,5.65,5.66,102400.0,3.6059,3.6123,3.5995,3.6059,102400.0
2006-03-23 13:10:00,5.66,5.66,5.65,5.66,82400.0,3.6059,3.6059,3.5995,3.6059,82400.0
2006-03-23 13:20:00,5.66,5.68,5.66,5.66,92800.0,3.6059,3.6186,3.6059,3.6059,92800.0
2006-03-23 13:30:00,5.67,5.67,5.65,5.65,69600.0,3.6123,3.6123,3.5995,3.5995,69600.0
2006-03-23 13:40:00,5.65,5.66,5.64,5.66,105600.0,3.5995,3.6059,3.5931,3.6059,105600.0
2006-03-23 13:50:00,5.65,5.66,5.63,5.65,276000.0,3.5995,3.6059,3.5868,3.5995,276000.0
2006-03-23 14:00:00,5.65,5.66,5.63,5.63,129600.0,3.5995,3.6059,3.5868,3.5868,129600.0
2006-03-23 14:10:00,5.63,5.64,5.62,5.63,121600.0,3.5868,3.5931,3.5804,3.5868,121600.0
2006-03-23 14:20:00,5.64,5.64,5.62,5.63,127200.0,3.5931,3.5931,3.5804,3.5868,127200.0
2006-03-23 14:30:00,5.63,5.64,5.62,5.62,151200.0,3.5868,3.5931,3.5804,3.5804,151200.0
2006-03-23 14:40:00,5.63,5.64,5.62,5.64,104800.0,3.5868,3.5931,3.5804,3.5931,104800.0
2006-03-23 14:50:00,5.64,5.64,5.62,5.63,94400.0,3.5931,3.5931,3.5804,3.5868,94400.0
2006-03-23 15:00:00,5.63,5.67,5.63,5.66,143200.0,3.5868,3.6123,3.5868,3.6059,143200.0
2006-03-23 15:10:00,5.66,5.67,5.65,5.65,154400.0,3.6059,3.6123,3.5995,3.5995,154400.0
2006-03-23 15:20:00,5.65,5.66,5.64,5.65,152800.0,3.5995,3.6059,3.5931,3.5995,152800.0
2006-03-23 15:30:00,5.65,5.66,5.63,5.66,123200.0,3.5995,3.6059,3.5868,3.6059,123200.0
2006-03-23 15:40:00,5.65,5.66,5.65,5.65,87200.0,3.5995,3.6059,3.5995,3.5995,87200.0
2006-03-23 15:50:00,5.65,5.65,5.64,5.64,135200.0,3.5995,3.5995,3.5931,3.5931,135200.0
2006-03-24 09:30:00,5.66,5.66,5.65,5.65,90400.0,3.6059,3.6059,3.5995,3.5995,90400.0
2006-03-24 09:40:00,5.66,5.66,5.63,5.63,52000.0,3.6059,3.6059,3.5868,3.5868,52000.0
2006-03-24 09:50:00,5.63,5.67,5.63,5.66,64800.0,3.5868,3.6123,3.5868,3.6059,64800.0
2006-03-24 10:00:00,5.67,5.68,5.65,5.65,102400.0,3.6123,3.6186,3.5995,3.5995,102400.0
2006-03-24 10:10:00,5.66,5.67,5.65,5.67,140800.0,3.6059,3.6123,3.5995,3.6123,140800.0
2006-03-24 10:20:00,5.66,5.67,5.64,5.67,106400.0,3.6059,3.6123,3.5931,3.6123,106400.0
2006-03-24 10:30:00,5.67,5.67,5.66,5.67,62400.0,3.6123,3.6123,3.6059,3.6123,62400.0
2006-03-24 10:40:00,5.67,5.69,5.67,5.68,95200.0,3.6123,3.625,3.6123,3.6186,95200.0
2006-03-24 10:50:00,5.68,5.68,5.68,5.68,32800.0,3.6186,3.6186,3.6186,3.6186,32800.0
2006-03-24 11:00:00,5.68,5.69,5.67,5.68,71200.0,3.6186,3.625,3.6123,3.6186,71200.0
2006-03-24 11:10:00,5.67,5.68,5.66,5.68,69600.0,3.6123,3.6186,3.6059,3.6186,69600.0
2006-03-24 11:20:00,5.68,5.69,5.67,5.68,143200.0,3.6186,3.625,3.6123,3.6186,143200.0
2006-03-24 11:30:00,5.68,5.7,5.67,5.67,148000.0,3.6186,3.6314,3.6123,3.6123,148000.0
2006-03-24 11:40:00,5.67,5.69,5.66,5.67,76000.0,3.6123,3.625,3.6059,3.6123,76000.0
2006-03-24 11:50:00,5.67,5.68,5.67,5.68,15200.0,3.6123,3.6186,3.6123,3.6186,15200.0
2006-03-24 12:00:00,5.68,5.69,5.67,5.69,43200.0,3.6186,3.625,3.6123,3.625,43200.0
2006-03-24 12:10:00,5.69,5.69,5.68,5.68,36000.0,3.625,3.625,3.6186,3.6186,36000.0
2006-03-24 12:20:00,5.67,5.67,5.66,5.67,32000.0,3.6123,3.6123,3.6059,3.6123,32000.0
2006-03-24 12:30:00,5.67,5.68,5.67,5.68,48000.0,3.6123,3.6186,3.6123,3.6186,48000.0
2006-03-24 12:40:00,5.68,5.68,5.67,5.67,65600.0,3.6186,3.6186,3.6123,3.6123,65600.0
2006-03-24 12:50:00,5.67,5.68,5.67,5.67,19200.0,3.6123,3.6186,3.6123,3.6123,19200.0
2006-03-24 13:00:00,5.68,5.68,5.67,5.67,97600.0,3.6186,3.6186,3.6123,3.6123,97600.0
2006-03-24 13:10:00,5.67,5.67,5.66,5.66,18400.0,3.6123,3.6123,3.6059,3.6059,18400.0
2006-03-24 13:20:00,5.66,5.66,5.63,5.63,77600.0,3.6059,3.6059,3.5868,3.5868,77600.0
2006-03-24 13:30:00,5.63,5.65,5.63,5.65,20800.0,3.5868,3.5995,3.5868,3.5995,20800.0
2006-03-24 13:40:00,5.65,5.66,5.64,5.66,46400.0,3.5995,3.6059,3.5931,3.6059,46400.0
2006-03-24 13:50:00,5.67,5.67,5.66,5.67,34400.0,3.6123,3.6123,3.6059,3.6123,34400.0
2006-03-24 14:00:00,5.67,5.67,5.65,5.66,54400.0,3.6123,3.6123,3.5995,3.6059,54400.0
2006-03-24 14:10:00,5.67,5.67,5.66,5.67,30400.0,3.6123,3.6123,3.6059,3.6123,30400.0
2006-03-24 14:20:00,5.67,5.67,5.67,5.67,23200.0,3.6123,3.6123,3.6123,3.6123,23200.0
2006-03-24 14:30:00,5.67,5.67,5.65,5.66,46400.0,3.6123,3.6123,3.5995,3.6059,46400.0
2006-03-24 14:40:00,5.66,5.68,5.66,5.67,130400.0,3.6059,3.6186,3.6059,3.6123,130400.0
2006-03-24 14:50:00,5.67,5.68,5.66,5.66,54400.0,3.6123,3.6186,3.6059,3.6059,54400.0
2006-03-24 15:00:00,5.67,5.68,5.67,5.68,84000.0,3.6123,3.6186,3.6123,3.6186,84000.0
2006-03-24 15:10:00,5.68,5.68,5.66,5.66,52800.0,3.6186,3.6186,3.6059,3.6059,52800.0
2006-03-24 15:20:00,5.66,5.68,5.66,5.68,24800.0,3.6059,3.6186,3.6059,3.6186,24800.0
2006-03-24 15:30:00,5.68,5.68,5.68,5.68,36000.0,3.6186,3.6186,3.6186,3.6186,36000.0
2006-03-24 15:40:00,5.68,5.68,5.68,5.68,91200.0,3.6186,3.6186,3.6186,3.6186,91200.0
2006-03-24 15:50:00,5.68,5.69,5.68,5.68,112000.0,3.6186,3.625,3.6186,3.6186,112000.0
2006-03-27 09:30:00,5.71,5.71,5.68,5.68,214400.0,3.6377,3.6377,3.6186,3.6186,214400.0
2006-03-27 09:40:00,5.68,5.69,5.66,5.67,98400.0,3.6186,3.625,3.6059,3.6123,98400.0
2006-03-27 09:50:00,5.67,5.68,5.64,5.66,263200.0,3.6123,3.6186,3.5931,3.6059,263200.0
2006-03-27 10:00:00,5.64,5.67,5.64,5.64,102400.0,3.5931,3.6123,3.5931,3.5931,102400.0
2006-03-27 10:10:00,5.64,5.65,5.63,5.65,69600.0,3.5931,3.5995,3.5868,3.5995,69600.0
2006-03-27 10:20:00,5.65,5.67,5.64,5.67,52800.0,3.5995,3.6123,3.5931,3.6123,52800.0
2006-03-27 10:30:00,5.67,5.68,5.67,5.67,90400.0,3.6123,3.6186,3.6123,3.6123,90400.0
2006-03-27 10:40:00,5.67,5.68,5.66,5.67,60000.0,3.6123,3.6186,3.6059,3.6123,60000.0
2006-03-27 10:50:00,5.67,5.67,5.66,5.66,63200.0,3.6123,3.6123,3.6059,3.6059,63200.0
2006-03-27 11:00:00,5.66,5.66,5.63,5.64,94400.0,3.6059,3.6059,3.5868,3.5931,94400.0
2006-03-27 11:10:00,5.64,5.67,5.64,5.67,63200.0,3.5931,3.6123,3.5931,3.6123,63200.0
2006-03-27 11:20:00,5.67,5.69,5.67,5.68,70400.0,3.6123,3.625,3.6123,3.6186,70400.0
2006-03-27 11:30:00,5.68,5.68,5.67,5.68,40800.0,3.6186,3.6186,3.6123,3.6186,40800.0
2006-03-27 11:40:00,5.68,5.68,5.67,5.67,59200.0,3.6186,3.6186,3.6123,3.6123,59200.0
2006-03-27 11:50:00,5.67,5.67,5.66,5.67,54400.0,3.6123,3.6123,3.6059,3.6123,54400.0
2006-03-27 12:00:00,5.67,5.68,5.67,5.67,103200.0,3.6123,3.6186,3.6123,3.6123,103200.0
2006-03-27 12:10:00,5.67,5.68,5.67,5.68,90400.0,3.6123,3.6186,3.6123,3.6186,90400.0
2006-03-27 12:20:00,5.67,5.68,5.67,5.68,120000.0,3.6123,3.6186,3.6123,3.6186,120000.0
2006-03-27 12:30:00,5.67,5.68,5.67,5.67,31200.0,3.6123,3.6186,3.6123,3.6123,31200.0
2006-03-27 12:40:00,5.67,5.68,5.67,5.67,57600.0,3.6123,3.6186,3.6123,3.6123,57600.0
2006-03-27 12:50:00,5.67,5.68,5.66,5.66,40000.0,3.6123,3.6186,3.6059,3.6059,40000.0
2006-03-27 13:00:00,5.66,5.67,5.66,5.66,183200.0,3.6059,3.6123,3.6059,3.6059,183200.0
2006-03-27 13:10:00,5.66,5.66,5.64,5.65,52000.0,3.6059,3.6059,3.5931,3.5995,52000.0
2006-03-27 13:20:00,5.65,5.67,5.65,5.65,39200.0,3.5995,3.6123,3.5995,3.5995,39200.0
2006-03-27 13:30:00,5.65,5.65,5.65,5.65,16000.0,3.5995,3.5995,3.5995,3.5995,16000.0
2006-03-27 13:40:00,5.65,5.67,5.64,5.67,64800.0,3.5995,3.6123,3.5931,3.6123,64800.0
2006-03-27 13:50:00,5.67,5.68,5.66,5.67,60800.0,3.6123,3.6186,3.6059,3.6123,60800.0
2006-03-27 14:00:00,5.67,5.68,5.67,5.68,104800.0,3.6123,3.6186,3.6123,3.6186,104800.0
2006-03-27 14:10:00,5.68,5.68,5.65,5.66,79200.0,3.6186,3.6186,3.5995,3.6059,79200.0
2006-03-27 14:20:00,5.66,5.67,5.66,5.66,37600.0,3.6059,3.6123,3.6059,3.6059,37600.0
2006-03-27 14:30:00,5.66,5.67,5.66,5.66,53600.0,3.6059,3.6123,3.6059,3.6059,53600.0
2006-03-27 14:40:00,5.66,5.67,5.66,5.67,69600.0,3.6059,3.6123,3.6059,3.6123,69600.0
2006-03-27 14:50:00,5.67,5.67,5.66,5.67,109600.0,3.6123,3.6123,3.6059,3.6123,109600.0
2006-03-27 15:00:00,5.67,5.67,5.65,5.66,130400.0,3.6123,3.6123,3.5995,3.6059,130400.0
2006-03-27 15:10:00,5.66,5.66,5.65,5.66,52000.0,3.6059,3.6059,3.5995,3.6059,52000.0
2006-03-27 15:20:00,5.66,5.66,5.65,5.65,120000.0,3.6059,3.6059,3.5995,3.5995,120000.0
2006-03-27 15:30:00,5.65,5.65,5.64,5.64,192800.0,3.5995,3.5995,3.5931,3.5931,192800.0
2006-03-27 15:40:00,5.64,5.65,5.64,5.65,60800.0,3.5931,3.5995,3.5931,3.5995,60800.0
2006-03-27 15:50:00,5.65,5.66,5.64,5.66,172800.0,3.5995,3.6059,3.5931,3.6059,172800.0
2006-03-28 09:30:00,5.68,5.74,5.66,5.73,281600.0,3.6186,3.6569,3.6059,3.6505,281600.0
2006-03-28 09:40:00,5.73,5.75,5.71,5.72,170400.0,3.6505,3.6632,3.6377,3.6441,170400.0
2006-03-28 09:50:00,5.73,5.75,5.71,5.74,140800.0,3.6505,3.6632,3.6377,3.6569,140800.0
2006-03-28 10:00:00,5.74,5.74,5.71,5.73,236000.0,3.6569,3.6569,3.6377,3.6505,236000.0
2006-03-28 10:10:00,5.74,5.75,5.73,5.74,129600.0,3.6569,3.6632,3.6505,3.6569,129600.0
2006-03-28 10:20:00,5.74,5.77,5.74,5.74,122400.0,3.6569,3.676,3.6569,3.6569,122400.0
2006-03-28 10:30:00,5.74,5.75,5.73,5.75,107200.0,3.6569,3.6632,3.6505,3.6632,107200.0
2006-03-28 10:40:00,5.75,5.76,5.74,5.75,93600.0,3.6632,3.6696,3.6569,3.6632,93600.0
2006-03-28 10:50:00,5.75,5.75,5.72,5.73,47200.0,3.6632,3.6632,3.6441,3.6505,47200.0
2006-03-28 11:00:00,5.73,5.73,5.71,5.72,96000.0,3.6505,3.6505,3.6377,3.6441,96000.0
2006-03-28 11:10:00,5.72,5.74,5.71,5.72,136800.0,3.6441,3.6569,3.6377,3.6441,136800.0
2006-03-28 11:20:00,5.72,5.73,5.72,5.72,157600.0,3.6441,3.6505,3.6441,3.6441,157600.0
2006-03-28 11:30:00,5.72,5.72,5.68,5.7,313600.0,3.6441,3.6441,3.6186,3.6314,313600.0
2006-03-28 11:40:00,5.7,5.71,5.68,5.7,203200.0,3.6314,3.6377,3.6186,3.6314,203200.0
2006-03-28 11:50:00,5.7,5.72,5.7,5.72,355200.0,3.6314,3.6441,3.6314,3.6441,355200.0
2006-03-28 12:00:00,5.72,5.73,5.7,5.73,200000.0,3.6441,3.6505,3.6314,3.6505,200000.0
2006-03-28 12:10:00,5.73,5.74,5.7,5.74,202400.0,3.6505,3.6569,3.6314,3.6569,202400.0
2006-03-28 12:20:00,5.74,5.75,5.73,5.75,154400.0,3.6569,3.6632,3.6505,3.6632,154400.0
2006-03-28 12:30:00,5.75,5.76,5.74,5.76,132000.0,3.6632,3.6696,3.6569,3.6696,132000.0
2006-03-28 12:40:00,5.76,5.77,5.75,5.75,102400.0,3.6696,3.676,3.6632,3.6632,102400.0
2006-03-28 12:50:00,5.75,5.77,5.75,5.77,28800.0,3.6632,3.676,3.6632,3.676,28800.0
2006-03-28 13:00:00,5.77,5.77,5.76,5.76,27200.0,3.676,3.676,3.6696,3.6696,27200.0
2006-03-28 13:10:00,5.77,5.85,5.76,5.76,133600.0,3.676,3.7269,3.6696,3.6696,133600.0
2006-03-28 13:20:00,5.77,5.77,5.74,5.75,74400.0,3.676,3.676,3.6569,3.6632,74400.0
2006-03-28 13:30:00,5.75,5.75,5.73,5.74,89600.0,3.6632,3.6632,3.6505,3.6569,89600.0
2006-03-28 13:40:00,5.74,5.74,5.7,5.7,163200.0,3.6569,3.6569,3.6314,3.6314,163200.0
2006-03-28 13:50:00,5.7,5.72,5.7,5.71,86400.0,3.6314,3.6441,3.6314,3.6377,86400.0
2006-03-28 14:00:00,5.72,5.72,5.7,5.72,293600.0,3.6441,3.6441,3.6314,3.6441,293600.0
2006-03-28 14:10:00,5.72,5.73,5.69,5.69,150400.0,3.6441,3.6505,3.625,3.625,150400.0
2006-03-28 14:20:00,5.71,5.72,5.65,5.67,184000.0,3.6377,3.6441,3.5995,3.6123,184000.0
2006-03-28 14:30:00,5.67,5.68,5.65,5.66,216800.0,3.6123,3.6186,3.5995,3.6059,216800.0
2006-03-28 14:40:00,5.66,5.68,5.64,5.68,239200.0,3.6059,3.6186,3.5931,3.6186,239200.0
2006-03-28 14:50:00,5.68,5.68,5.66,5.67,116000.0,3.6186,3.6186,3.6059,3.6123,116000.0
2006-03-28 15:00:00,5.67,5.67,5.64,5.64,135200.0,3.6123,3.6123,3.5931,3.5931,135200.0
2006-03-28 15:10:00,5.64,5.65,5.61,5.63,180800.0,3.5931,3.5995,3.574,3.5868,180800.0
2006-03-28 15:20:00,5.63,5.65,5.61,5.62,333600.0,3.5868,3.5995,3.574,3.5804,333600.0
2006-03-28 15:30:00,5.63,5.64,5.62,5.63,209600.0,3.5868,3.5931,3.5804,3.5868,209600.0
2006-03-28 15:40:00,5.63,5.63,5.62,5.62,169600.0,3.5868,3.5868,3.5804,3.5804,169600.0
2006-03-28 15:50:00,5.62,5.64,5.62,5.62,479200.0,3.5804,3.5931,3.5804,3.5804,479200.0
2006-03-29 09:30:00,5.64,5.64,5.61,5.62,179200.0,3.5931,3.5931,3.574,3.5804,179200.0
2006-03-29 09:40:00,5.63,5.64,5.62,5.63,146400.0,3.5868,3.5931,3.5804,3.5868,146400.0
2006-03-29 09:50:00,5.63,5.65,5.62,5.64,132000.0,3.5868,3.5995,3.5804,3.5931,132000.0
2006-03-29 10:00:00,5.64,5.65,5.63,5.64,144000.0,3.5931,3.5995,3.5868,3.5931,144000.0
2006-03-29 10:10:00,5.64,5.66,5.62,5.63,132800.0,3.5931,3.6059,3.5804,3.5868,132800.0
2006-03-29 10:20:00,5.63,5.66,5.63,5.66,120800.0,3.5868,3.6059,3.5868,3.6059,120800.0
2006-03-29 10:30:00,5.66,5.67,5.64,5.64,92800.0,3.6059,3.6123,3.5931,3.5931,92800.0
2006-03-29 10:40:00,5.64,5.66,5.64,5.65,96800.0,3.5931,3.6059,3.5931,3.5995,96800.0
2006-03-29 10:50:00,5.65,5.67,5.65,5.66,86400.0,3.5995,3.6123,3.5995,3.6059,86400.0
2006-03-29 11:00:00,5.66,5.69,5.66,5.69,101600.0,3.6059,3.625,3.6059,3.625,101600.0
2006-03-29 11:10:00,5.69,5.73,5.68,5.73,157600.0,3.625,3.6505,3.6186,3.6505,157600.0
2006-03-29 11:20:00,5.73,5.75,5.72,5.75,77600.0,3.6505,3.6632,3.6441,3.6632,77600.0
2006-03-29 11:30:00,5.75,5.79,5.75,5.76,160000.0,3.6632,3.6887,3.6632,3.6696,160000.0
2006-03-29 11:40:00,5.75,5.79,5.75,5.79,100800.0,3.6632,3.6887,3.6632,3.6887,100800.0
2006-03-29 11:50:00,5.79,5.79,5.78,5.78,70400.0,3.6887,3.6887,3.6823,3.6823,70400.0
2006-03-29 12:00:00,5.78,5.8,5.78,5.79,61600.0,3.6823,3.6951,3.6823,3.6887,61600.0
2006-03-29 12:10:00,5.79,5.8,5.79,5.79,40000.0,3.6887,3.6951,3.6887,3.6887,40000.0
2006-03-29 12:20:00,5.79,5.79,5.79,5.79,82400.0,3.6887,3.6887,3.6887,3.6887,82400.0
2006-03-29 12:30:00,5.79,5.8,5.79,5.79,68800.0,3.6887,3.6951,3.6887,3.6887,68800.0
2006-03-29 12:40:00,5.79,5.79,5.78,5.78,52000.0,3.6887,3.6887,3.6823,3.6823,52000.0
2006-03-29 12:50:00,5.78,5.78,5.77,5.77,23200.0,3.6823,3.6823,3.676,3.676,23200.0
2006-03-29 13:00:00,5.77,5.78,5.76,5.77,25600.0,3.676,3.6823,3.6696,3.676,25600.0
2006-03-29 13:10:00,5.77,5.78,5.76,5.78,136000.0,3.676,3.6823,3.6696,3.6823,136000.0
2006-03-29 13:20:00,5.78,5.78,5.78,5.78,105600.0,3.6823,3.6823,3.6823,3.6823,105600.0
2006-03-29 13:30:00,5.78,5.79,5.78,5.78,27200.0,3.6823,3.6887,3.6823,3.6823,27200.0
2006-03-29 13:40:00,5.78,5.79,5.78,5.79,50400.0,3.6823,3.6887,3.6823,3.6887,50400.0
2006-03-29 13:50:00,5.79,5.81,5.79,5.8,63200.0,3.6887,3.7015,3.6887,3.6951,63200.0
2006-03-29 14:00:00,5.8,5.84,5.8,5.83,200000.0,3.6951,3.7206,3.6951,3.7142,200000.0
2006-03-29 14:10:00,5.83,5.85,5.81,5.81,214400.0,3.7142,3.7269,3.7015,3.7015,214400.0
2006-03-29 14:20:00,5.81,5.82,5.81,5.82,83200.0,3.7015,3.7078,3.7015,3.7078,83200.0
2006-03-29 14:30:00,5.82,5.83,5.82,5.82,87200.0,3.7078,3.7142,3.7078,3.7078,87200.0
2006-03-29 14:40:00,5.82,5.83,5.82,5.83,56000.0,3.7078,3.7142,3.7078,3.7142,56000.0
2006-03-29 14:50:00,5.82,5.84,5.82,5.83,108000.0,3.7078,3.7206,3.7078,3.7142,108000.0
2006-03-29 15:00:00,5.83,5.85,5.83,5.84,211200.0,3.7142,3.7269,3.7142,3.7206,211200.0
2006-03-29 15:10:00,5.84,5.86,5.84,5.86,159200.0,3.7206,3.7333,3.7206,3.7333,159200.0
2006-03-29 15:20:00,5.86,5.86,5.85,5.86,212800.0,3.7333,3.7333,3.7269,3.7333,212800.0
2006-03-29 15:30:00,5.86,5.87,5.84,5.85,161600.0,3.7333,3.7397,3.7206,3.7269,161600.0
2006-03-29 15:40:00,5.84,5.85,5.82,5.83,173600.0,3.7206,3.7269,3.7078,3.7142,173600.0
2006-03-29 15:50:00,5.83,5.84,5.82,5.84,333600.0,3.7142,3.7206,3.7078,3.7206,333600.0
2006-03-30 09:30:00,5.87,5.89,5.86,5.89,225600.0,3.7397,3.7524,3.7333,3.7524,225600.0
2006-03-30 09:40:00,5.89,5.92,5.88,5.88,108800.0,3.7524,3.7715,3.746,3.746,108800.0
2006-03-30 09:50:00,5.88,5.95,5.88,5.91,402400.0,3.746,3.7906,3.746,3.7652,402400.0
2006-03-30 10:00:00,5.91,5.94,5.9,5.94,280800.0,3.7652,3.7843,3.7588,3.7843,280800.0
2006-03-30 10:10:00,5.94,5.95,5.9,5.91,324800.0,3.7843,3.7906,3.7588,3.7652,324800.0
2006-03-30 10:20:00,5.91,5.93,5.9,5.91,173600.0,3.7652,3.7779,3.7588,3.7652,173600.0
2006-03-30 10:30:00,5.91,5.92,5.9,5.91,180800.0,3.7652,3.7715,3.7588,3.7652,180800.0
2006-03-30 10:40:00,5.91,5.92,5.89,5.91,157600.0,3.7652,3.7715,3.7524,3.7652,157600.0
2006-03-30 10:50:00,5.91,5.92,5.89,5.89,76000.0,3.7652,3.7715,3.7524,3.7524,76000.0
2006-03-30 11:00:00,5.89,5.92,5.88,5.89,188800.0,3.7524,3.7715,3.746,3.7524,188800.0
2006-03-30 11:10:00,5.89,5.89,5.87,5.88,259200.0,3.7524,3.7524,3.7397,3.746,259200.0
2006-03-30 11:20:00,5.88,5.92,5.88,5.91,279200.0,3.746,3.7715,3.746,3.7652,279200.0
2006-03-30 11:30:00,5.91,5.92,5.91,5.91,77600.0,3.7652,3.7715,3.7652,3.7652,77600.0
2006-03-30 11:40:00,5.91,5.93,5.91,5.92,98400.0,3.7652,3.7779,3.7652,3.7715,98400.0
2006-03-30 11:50:00,5.92,5.95,5.91,5.93,236800.0,3.7715,3.7906,3.7652,3.7779,236800.0
2006-03-30 12:00:00,5.93,5.93,5.92,5.92,60000.0,3.7779,3.7779,3.7715,3.7715,60000.0
2006-03-30 12:10:00,5.92,5.93,5.91,5.93,103200.0,3.7715,3.7779,3.7652,3.7779,103200.0
2006-03-30 12:20:00,5.93,5.94,5.92,5.93,68000.0,3.7779,3.7843,3.7715,3.7779,68000.0
2006-03-30 12:30:00,5.93,5.93,5.91,5.91,72800.0,3.7779,3.7779,3.7652,3.7652,72800.0
2006-03-30 12:40:00,5.91,5.91,5.91,5.91,68000.0,3.7652,3.7652,3.7652,3.7652,68000.0
2006-03-30 12:50:00,5.91,5.93,5.91,5.91,131200.0,3.7652,3.7779,3.7652,3.7652,131200.0
2006-03-30 13:00:00,5.91,5.92,5.91,5.91,113600.0,3.7652,3.7715,3.7652,3.7652,113600.0
2006-03-30 13:10:00,5.91,5.92,5.9,5.92,134400.0,3.7652,3.7715,3.7588,3.7715,134400.0
2006-03-30 13:20:00,5.92,5.93,5.91,5.91,68800.0,3.7715,3.7779,3.7652,3.7652,68800.0
2006-03-30 13:30:00,5.91,5.92,5.91,5.91,138400.0,3.7652,3.7715,3.7652,3.7652,138400.0
2006-03-30 13:40:00,5.91,5.92,5.91,5.91,42400.0,3.7652,3.7715,3.7652,3.7652,42400.0
2006-03-30 13:50:00,5.91,5.92,5.91,5.91,49600.0,3.7652,3.7715,3.7652,3.7652,49600.0
2006-03-30 14:00:00,5.91,5.92,5.91,5.91,68800.0,3.7652,3.7715,3.7652,3.7652,68800.0
2006-03-30 14:10:00,5.91,5.91,5.91,5.91,92000.0,3.7652,3.7652,3.7652,3.7652,92000.0
2006-03-30 14:20:00,5.91,5.91,5.91,5.91,120000.0,3.7652,3.7652,3.7652,3.7652,120000.0
2006-03-30 14:30:00,5.91,5.92,5.91,5.91,112800.0,3.7652,3.7715,3.7652,3.7652,112800.0
2006-03-30 14:40:00,5.91,5.93,5.91,5.92,230400.0,3.7652,3.7779,3.7652,3.7715,230400.0
2006-03-30 14:50:00,5.92,5.93,5.92,5.92,120000.0,3.7715,3.7779,3.7715,3.7715,120000.0
2006-03-30 15:00:00,5.92,5.94,5.92,5.93,139200.0,3.7715,3.7843,3.7715,3.7779,139200.0
2006-03-30 15:10:00,5.93,5.94,5.92,5.93,128000.0,3.7779,3.7843,3.7715,3.7779,128000.0
2006-03-30 15:20:00,5.93,5.94,5.92,5.93,152000.0,3.7779,3.7843,3.7715,3.7779,152000.0
2006-03-30 15:30:00,5.93,5.93,5.92,5.92,88800.0,3.7779,3.7779,3.7715,3.7715,88800.0
2006-03-30 15:40:00,5.92,5.92,5.9,5.9,176000.0,3.7715,3.7715,3.7588,3.7588,176000.0
2006-03-30 15:50:00,5.91,5.92,5.9,5.92,256000.0,3.7652,3.7715,3.7588,3.7715,256000.0
2006-03-31 09:30:00,5.91,5.96,5.9,5.95,140000.0,3.7652,3.797,3.7588,3.7906,140000.0
2006-03-31 09:40:00,5.94,5.96,5.91,5.96,141600.0,3.7843,3.797,3.7652,3.797,141600.0
2006-03-31 09:50:00,5.95,5.95,5.93,5.94,116000.0,3.7906,3.7906,3.7779,3.7843,116000.0
2006-03-31 10:00:00,5.93,5.94,5.93,5.93,88000.0,3.7779,3.7843,3.7779,3.7779,88000.0
2006-03-31 10:10:00,5.93,5.94,5.93,5.93,140800.0,3.7779,3.7843,3.7779,3.7779,140800.0
2006-03-31 10:20:00,5.93,5.93,5.9,5.9,90400.0,3.7779,3.7779,3.7588,3.7588,90400.0
2006-03-31 10:30:00,5.9,5.9,5.89,5.9,100000.0,3.7588,3.7588,3.7524,3.7588,100000.0
2006-03-31 10:40:00,5.9,5.91,5.9,5.91,71200.0,3.7588,3.7652,3.7588,3.7652,71200.0
2006-03-31 10:50:00,5.91,5.91,5.88,5.9,73600.0,3.7652,3.7652,3.746,3.7588,73600.0
2006-03-31 11:00:00,5.89,5.91,5.88,5.9,79200.0,3.7524,3.7652,3.746,3.7588,79200.0
2006-03-31 11:10:00,5.9,5.92,5.89,5.91,73600.0,3.7588,3.7715,3.7524,3.7652,73600.0
2006-03-31 11:20:00,5.91,5.91,5.9,5.9,86400.0,3.7652,3.7652,3.7588,3.7588,86400.0
2006-03-31 11:30:00,5.9,5.9,5.88,5.89,72000.0,3.7588,3.7588,3.746,3.7524,72000.0
2006-03-31 11:40:00,5.89,5.92,5.89,5.91,66400.0,3.7524,3.7715,3.7524,3.7652,66400.0
2006-03-31 11:50:00,5.91,5.91,5.89,5.89,72800.0,3.7652,3.7652,3.7524,3.7524,72800.0
2006-03-31 12:00:00,5.89,5.9,5.89,5.89,41600.0,3.7524,3.7588,3.7524,3.7524,41600.0
2006-03-31 12:10:00,5.89,5.9,5.89,5.9,116800.0,3.7524,3.7588,3.7524,3.7588,116800.0
2006-03-31 12:20:00,5.9,5.92,5.9,5.91,38400.0,3.7588,3.7715,3.7588,3.7652,38400.0
2006-03-31 12:30:00,5.91,5.92,5.9,5.91,111200.0,3.7652,3.7715,3.7588,3.7652,111200.0
2006-03-31 12:40:00,5.91,5.93,5.91,5.92,74400.0,3.7652,3.7779,3.7652,3.7715,74400.0
2006-03-31 12:50:00,5.92,5.92,5.91,5.91,51200.0,3.7715,3.7715,3.7652,3.7652,51200.0
2006-03-31 13:00:00,5.91,5.91,5.9,5.9,21600.0,3.7652,3.7652,3.7588,3.7588,21600.0
2006-03-31 13:10:00,5.9,5.92,5.9,5.92,50400.0,3.7588,3.7715,3.7588,3.7715,50400.0
2006-03-31 13:20:00,5.92,5.92,5.89,5.9,39200.0,3.7715,3.7715,3.7524,3.7588,39200.0
2006-03-31 13:30:00,5.9,5.91,5.89,5.9,84000.0,3.7588,3.7652,3.7524,3.7588,84000.0
2006-03-31 13:40:00,5.89,5.89,5.87,5.88,92000.0,3.7524,3.7524,3.7397,3.746,92000.0
2006-03-31 13:50:00,5.88,5.89,5.88,5.89,39200.0,3.746,3.7524,3.746,3.7524,39200.0
2006-03-31 14:00:00,5.89,5.89,5.88,5.89,86400.0,3.7524,3.7524,3.746,3.7524,86400.0
2006-03-31 14:10:00,5.89,5.92,5.89,5.92,68000.0,3.7524,3.7715,3.7524,3.7715,68000.0
2006-03-31 14:20:00,5.92,5.92,5.91,5.91,79200.0,3.7715,3.7715,3.7652,3.7652,79200.0
2006-03-31 14:30:00,5.91,5.92,5.91,5.91,56000.0,3.7652,3.7715,3.7652,3.7652,56000.0
2006-03-31 14:40:00,5.92,5.92,5.9,5.91,58400.0,3.7715,3.7715,3.7588,3.7652,58400.0
2006-03-31 14:50:00,5.91,5.91,5.91,5.91,110400.0,3.7652,3.7652,3.7652,3.7652,110400.0
2006-03-31 15:00:00,5.91,5.91,5.89,5.89,88000.0,3.7652,3.7652,3.7524,3.7524,88000.0
2006-03-31 15:10:00,5.89,5.91,5.89,5.91,75200.0,3.7524,3.7652,3.7524,3.7652,75200.0
2006-03-31 15:20:00,5.91,5.91,5.9,5.91,120800.0,3.7652,3.7652,3.7588,3.7652,120800.0
2006-03-31 15:30:00,5.91,5.91,5.89,5.91,164800.0,3.7652,3.7652,3.7524,3.7652,164800.0
2006-03-31 15:40:00,5.9,5.91,5.88,5.89,109600.0,3.7588,3.7652,3.746,3.7524,109600.0
2006-03-31 15:50:00,5.88,5.92,5.88,5.92,637600.0,3.746,3.7715,3.746,3.7715,637600.0
2006-04-03 09:30:00,5.94,5.95,5.93,5.94,314400.0,3.7843,3.7906,3.7779,3.7843,314400.0
2006-04-03 09:40:00,5.94,5.96,5.93,5.95,115200.0,3.7843,3.797,3.7779,3.7906,115200.0
2006-04-03 09:50:00,5.95,5.97,5.92,5.93,135200.0,3.7906,3.8034,3.7715,3.7779,135200.0
2006-04-03 10:00:00,5.93,5.96,5.93,5.96,129600.0,3.7779,3.797,3.7779,3.797,129600.0
2006-04-03 10:10:00,5.95,5.99,5.95,5.99,221600.0,3.7906,3.8161,3.7906,3.8161,221600.0
2006-04-03 10:20:00,5.99,6.02,5.99,6.02,147200.0,3.8161,3.8352,3.8161,3.8352,147200.0
2006-04-03 10:30:00,6.02,6.03,6.01,6.02,222400.0,3.8352,3.8416,3.8289,3.8352,222400.0
2006-04-03 10:40:00,6.01,6.02,6.01,6.02,131200.0,3.8289,3.8352,3.8289,3.8352,131200.0
2006-04-03 10:50:00,6.02,6.02,6.01,6.02,36800.0,3.8352,3.8352,3.8289,3.8352,36800.0
2006-04-03 11:00:00,6.02,6.02,6.01,6.02,244000.0,3.8352,3.8352,3.8289,3.8352,244000.0
2006-04-03 11:10:00,6.02,6.02,6.0,6.01,98400.0,3.8352,3.8352,3.8225,3.8289,98400.0
2006-04-03 11:20:00,6.01,6.04,6.01,6.03,125600.0,3.8289,3.848,3.8289,3.8416,125600.0
2006-04-03 11:30:00,6.04,6.04,6.03,6.03,97600.0,3.848,3.848,3.8416,3.8416,97600.0
2006-04-03 11:40:00,6.03,6.04,6.03,6.03,123200.0,3.8416,3.848,3.8416,3.8416,123200.0
2006-04-03 11:50:00,6.03,6.04,6.02,6.02,88800.0,3.8416,3.848,3.8352,3.8352,88800.0
2006-04-03 12:00:00,6.02,6.02,6.0,6.0,62400.0,3.8352,3.8352,3.8225,3.8225,62400.0
2006-04-03 12:10:00,6.0,6.01,6.0,6.01,45600.0,3.8225,3.8289,3.8225,3.8289,45600.0
2006-04-03 12:20:00,6.01,6.01,6.0,6.0,76800.0,3.8289,3.8289,3.8225,3.8225,76800.0
2006-04-03 12:30:00,6.0,6.0,6.0,6.0,48800.0,3.8225,3.8225,3.8225,3.8225,48800.0
2006-04-03 12:40:00,6.0,6.0,6.0,6.0,49600.0,3.8225,3.8225,3.8225,3.8225,49600.0
2006-04-03 12:50:00,6.0,6.02,6.0,6.02,37600.0,3.8225,3.8352,3.8225,3.8352,37600.0
2006-04-03 13:00:00,6.02,6.02,6.01,6.02,76800.0,3.8352,3.8352,3.8289,3.8352,76800.0
2006-04-03 13:10:00,6.02,6.02,6.02,6.02,49600.0,3.8352,3.8352,3.8352,3.8352,49600.0
2006-04-03 13:20:00,6.02,6.04,6.02,6.03,64000.0,3.8352,3.848,3.8352,3.8416,64000.0
2006-04-03 13:30:00,6.03,6.03,6.02,6.02,41600.0,3.8416,3.8416,3.8352,3.8352,41600.0
2006-04-03 13:40:00,6.02,6.02,6.02,6.02,100000.0,3.8352,3.8352,3.8352,3.8352,100000.0
2006-04-03 13:50:00,6.02,6.02,6.02,6.02,64000.0,3.8352,3.8352,3.8352,3.8352,64000.0
2006-04-03 14:00:00,6.02,6.02,6.02,6.02,65600.0,3.8352,3.8352,3.8352,3.8352,65600.0
2006-04-03 14:10:00,6.02,6.03,6.0,6.0,120800.0,3.8352,3.8416,3.8225,3.8225,120800.0
2006-04-03 14:20:00,6.0,6.0,6.0,6.0,124800.0,3.8225,3.8225,3.8225,3.8225,124800.0
2006-04-03 14:30:00,6.0,6.0,5.99,5.99,124000.0,3.8225,3.8225,3.8161,3.8161,124000.0
2006-04-03 14:40:00,5.99,5.99,5.97,5.97,71200.0,3.8161,3.8161,3.8034,3.8034,71200.0
2006-04-03 14:50:00,5.97,5.97,5.96,5.96,56800.0,3.8034,3.8034,3.797,3.797,56800.0
2006-04-03 15:00:00,5.97,5.97,5.96,5.97,70400.0,3.8034,3.8034,3.797,3.8034,70400.0
2006-04-03 15:10:00,5.97,5.97,5.96,5.96,80000.0,3.8034,3.8034,3.797,3.797,80000.0
2006-04-03 15:20:00,5.96,5.96,5.95,5.95,80800.0,3.797,3.797,3.7906,3.7906,80800.0
2006-04-03 15:30:00,5.95,5.95,5.93,5.93,103200.0,3.7906,3.7906,3.7779,3.7779,103200.0
2006-04-03 15:40:00,5.93,5.93,5.91,5.91,140800.0,3.7779,3.7779,3.7652,3.7652,140800.0
2006-04-03 15:50:00,5.91,5.93,5.91,5.93,208000.0,3.7652,3.7779,3.7652,3.7779,208000.0
2006-04-04 09:30:00,5.97,6.01,5.93,6.01,238400.0,3.8034,3.8289,3.7779,3.8289,238400.0
2006-04-04 09:40:00,6.01,6.03,6.01,6.03,206400.0,3.8289,3.8416,3.8289,3.8416,206400.0
2006-04-04 09:50:00,6.02,6.06,6.02,6.04,138400.0,3.8352,3.8607,3.8352,3.848,138400.0
2006-04-04 10:00:00,6.04,6.08,6.04,6.04,195200.0,3.848,3.8735,3.848,3.848,195200.0
2006-04-04 10:10:00,6.05,6.05,6.03,6.05,83200.0,3.8544,3.8544,3.8416,3.8544,83200.0
2006-04-04 10:20:00,6.05,6.05,6.04,6.04,128000.0,3.8544,3.8544,3.848,3.848,128000.0
2006-04-04 10:30:00,6.04,6.07,6.04,6.06,220000.0,3.848,3.8671,3.848,3.8607,220000.0
2006-04-04 10:40:00,6.06,6.07,6.05,6.07,196800.0,3.8607,3.8671,3.8544,3.8671,196800.0
2006-04-04 10:50:00,6.07,6.07,6.05,6.05,49600.0,3.8671,3.8671,3.8544,3.8544,49600.0
2006-04-04 11:00:00,6.05,6.05,6.03,6.03,105600.0,3.8544,3.8544,3.8416,3.8416,105600.0
2006-04-04 11:10:00,6.03,6.05,6.03,6.04,89600.0,3.8416,3.8544,3.8416,3.848,89600.0
2006-04-04 11:20:00,6.04,6.06,6.04,6.06,111200.0,3.848,3.8607,3.848,3.8607,111200.0
2006-04-04 11:30:00,6.06,6.1,6.06,6.09,233600.0,3.8607,3.8862,3.8607,3.8798,233600.0
2006-04-04 11:40:00,6.1,6.12,6.09,6.12,119200.0,3.8862,3.8989,3.8798,3.8989,119200.0
2006-04-04 11:50:00,6.12,6.13,6.11,6.13,387200.0,3.8989,3.9053,3.8926,3.9053,387200.0
2006-04-04 12:00:00,6.13,6.13,6.12,6.12,292000.0,3.9053,3.9053,3.8989,3.8989,292000.0
2006-04-04 12:10:00,6.12,6.12,6.12,6.12,124000.0,3.8989,3.8989,3.8989,3.8989,124000.0
2006-04-04 12:20:00,6.12,6.12,6.11,6.11,87200.0,3.8989,3.8989,3.8926,3.8926,87200.0
2006-04-04 12:30:00,6.11,6.12,6.11,6.11,70400.0,3.8926,3.8989,3.8926,3.8926,70400.0
2006-04-04 12:40:00,6.12,6.12,6.11,6.12,132000.0,3.8989,3.8989,3.8926,3.8989,132000.0
2006-04-04 12:50:00,6.12,6.12,6.12,6.12,70400.0,3.8989,3.8989,3.8989,3.8989,70400.0
2006-04-04 13:00:00,6.12,6.12,6.11,6.11,77600.0,3.8989,3.8989,3.8926,3.8926,77600.0
2006-04-04 13:10:00,6.11,6.11,6.1,6.1,200000.0,3.8926,3.8926,3.8862,3.8862,200000.0
2006-04-04 13:20:00,6.1,6.11,6.1,6.1,33600.0,3.8862,3.8926,3.8862,3.8862,33600.0
2006-04-04 13:30:00,6.1,6.12,6.1,6.11,124000.0,3.8862,3.8989,3.8862,3.8926,124000.0
2006-04-04 13:40:00,6.11,6.11,6.1,6.1,138400.0,3.8926,3.8926,3.8862,3.8862,138400.0
2006-04-04 13:50:00,6.1,6.12,6.1,6.11,101600.0,3.8862,3.8989,3.8862,3.8926,101600.0
2006-04-04 14:00:00,6.11,6.11,6.1,6.1,97600.0,3.8926,3.8926,3.8862,3.8862,97600.0
2006-04-04 14:10:00,6.1,6.12,6.1,6.12,136000.0,3.8862,3.8989,3.8862,3.8989,136000.0
2006-04-04 14:20:00,6.12,6.13,6.11,6.11,190400.0,3.8989,3.9053,3.8926,3.8926,190400.0
2006-04-04 14:30:00,6.11,6.12,6.08,6.08,182400.0,3.8926,3.8989,3.8735,3.8735,182400.0
2006-04-04 14:40:00,6.09,6.09,6.07,6.09,162400.0,3.8798,3.8798,3.8671,3.8798,162400.0
2006-04-04 14:50:00,6.09,6.11,6.09,6.11,207200.0,3.8798,3.8926,3.8798,3.8926,207200.0
2006-04-04 15:00:00,6.11,6.11,6.1,6.11,167200.0,3.8926,3.8926,3.8862,3.8926,167200.0
2006-04-04 15:10:00,6.11,6.12,6.11,6.12,312800.0,3.8926,3.8989,3.8926,3.8989,312800.0
2006-04-04 15:20:00,6.12,6.12,6.11,6.11,279200.0,3.8989,3.8989,3.8926,3.8926,279200.0
2006-04-04 15:30:00,6.11,6.11,6.1,6.1,239200.0,3.8926,3.8926,3.8862,3.8862,239200.0
2006-04-04 15:40:00,6.1,6.1,6.09,6.09,245600.0,3.8862,3.8862,3.8798,3.8798,245600.0
2006-04-04 15:50:00,6.09,6.1,6.09,6.1,318400.0,3.8798,3.8862,3.8798,3.8862,318400.0
2006-04-05 09:30:00,6.08,6.08,6.01,6.05,244800.0,3.8735,3.8735,3.8289,3.8544,244800.0
2006-04-05 09:40:00,6.05,6.05,6.03,6.04,108800.0,3.8544,3.8544,3.8416,3.848,108800.0
2006-04-05 09:50:00,6.05,6.06,6.04,6.05,90400.0,3.8544,3.8607,3.848,3.8544,90400.0
2006-04-05 10:00:00,6.05,6.06,6.05,6.06,225600.0,3.8544,3.8607,3.8544,3.8607,225600.0
2006-04-05 10:10:00,6.06,6.06,6.05,6.06,114400.0,3.8607,3.8607,3.8544,3.8607,114400.0
2006-04-05 10:20:00,6.05,6.06,6.05,6.05,108800.0,3.8544,3.8607,3.8544,3.8544,108800.0
2006-04-05 10:30:00,6.05,6.06,6.04,6.05,105600.0,3.8544,3.8607,3.848,3.8544,105600.0
2006-04-05 10:40:00,6.06,6.06,6.05,6.06,96000.0,3.8607,3.8607,3.8544,3.8607,96000.0
2006-04-05 10:50:00,6.06,6.07,6.04,6.05,124000.0,3.8607,3.8671,3.848,3.8544,124000.0
2006-04-05 11:00:00,6.05,6.06,6.04,6.05,71200.0,3.8544,3.8607,3.848,3.8544,71200.0
2006-04-05 11:10:00,6.05,6.05,6.03,6.04,83200.0,3.8544,3.8544,3.8416,3.848,83200.0
2006-04-05 11:20:00,6.04,6.05,6.03,6.03,105600.0,3.848,3.8544,3.8416,3.8416,105600.0
2006-04-05 11:30:00,6.03,6.04,6.0,6.01,92800.0,3.8416,3.848,3.8225,3.8289,92800.0
2006-04-05 11:40:00,6.0,6.02,6.0,6.01,309600.0,3.8225,3.8352,3.8225,3.8289,309600.0
2006-04-05 11:50:00,6.0,6.0,6.0,6.0,303200.0,3.8225,3.8225,3.8225,3.8225,303200.0
2006-04-05 12:00:00,6.0,6.0,6.0,6.0,92000.0,3.8225,3.8225,3.8225,3.8225,92000.0
2006-04-05 12:10:00,6.0,6.0,6.0,6.0,285600.0,3.8225,3.8225,3.8225,3.8225,285600.0
2006-04-05 12:20:00,6.0,6.0,6.0,6.0,137600.0,3.8225,3.8225,3.8225,3.8225,137600.0
2006-04-05 12:30:00,6.0,6.0,6.0,6.0,110400.0,3.8225,3.8225,3.8225,3.8225,110400.0
2006-04-05 12:40:00,6.0,6.0,6.0,6.0,85600.0,3.8225,3.8225,3.8225,3.8225,85600.0
2006-04-05 12:50:00,6.0,6.0,6.0,6.0,101600.0,3.8225,3.8225,3.8225,3.8225,101600.0
2006-04-05 13:00:00,6.0,6.0,6.0,6.0,276000.0,3.8225,3.8225,3.8225,3.8225,276000.0
2006-04-05 13:10:00,6.0,6.0,6.0,6.0,136000.0,3.8225,3.8225,3.8225,3.8225,136000.0
2006-04-05 13:20:00,6.0,6.0,6.0,6.0,186400.0,3.8225,3.8225,3.8225,3.8225,186400.0
2006-04-05 13:30:00,6.0,6.0,6.0,6.0,104000.0,3.8225,3.8225,3.8225,3.8225,104000.0
2006-04-05 13:40:00,6.0,6.0,6.0,6.0,51200.0,3.8225,3.8225,3.8225,3.8225,51200.0
2006-04-05 13:50:00,6.0,6.0,6.0,6.0,160800.0,3.8225,3.8225,3.8225,3.8225,160800.0
2006-04-05 14:00:00,6.0,6.0,6.0,6.0,99200.0,3.8225,3.8225,3.8225,3.8225,99200.0
2006-04-05 14:10:00,6.0,6.0,5.99,6.0,202400.0,3.8225,3.8225,3.8161,3.8225,202400.0
2006-04-05 14:20:00,6.0,6.0,6.0,6.0,116000.0,3.8225,3.8225,3.8225,3.8225,116000.0
2006-04-05 14:30:00,6.0,6.0,6.0,6.0,119200.0,3.8225,3.8225,3.8225,3.8225,119200.0
2006-04-05 14:40:00,6.0,6.0,6.0,6.0,52000.0,3.8225,3.8225,3.8225,3.8225,52000.0
2006-04-05 14:50:00,6.0,6.0,6.0,6.0,61600.0,3.8225,3.8225,3.8225,3.8225,61600.0
2006-04-05 15:00:00,6.0,6.0,6.0,6.0,127200.0,3.8225,3.8225,3.8225,3.8225,127200.0
2006-04-05 15:10:00,6.0,6.0,6.0,6.0,172000.0,3.8225,3.8225,3.8225,3.8225,172000.0
2006-04-05 15:20:00,6.0,6.0,6.0,6.0,110400.0,3.8225,3.8225,3.8225,3.8225,110400.0
2006-04-05 15:30:00,6.0,6.0,5.99,6.0,192000.0,3.8225,3.8225,3.8161,3.8225,192000.0
2006-04-05 15:40:00,6.0,6.0,6.0,6.0,163200.0,3.8225,3.8225,3.8225,3.8225,163200.0
2006-04-05 15:50:00,6.0,6.0,6.0,6.0,395200.0,3.8225,3.8225,3.8225,3.8225,395200.0
2006-04-06 09:30:00,6.01,6.01,5.93,5.93,449600.0,3.8289,3.8289,3.7779,3.7779,449600.0
2006-04-06 09:40:00,5.94,5.96,5.92,5.94,201600.0,3.7843,3.797,3.7715,3.7843,201600.0
2006-04-06 09:50:00,5.94,5.98,5.94,5.98,139200.0,3.7843,3.8098,3.7843,3.8098,139200.0
2006-04-06 10:00:00,5.98,5.98,5.96,5.96,281600.0,3.8098,3.8098,3.797,3.797,281600.0
2006-04-06 10:10:00,5.96,5.96,5.94,5.95,148800.0,3.797,3.797,3.7843,3.7906,148800.0
2006-04-06 10:20:00,5.95,5.95,5.93,5.94,168800.0,3.7906,3.7906,3.7779,3.7843,168800.0
2006-04-06 10:30:00,5.93,5.94,5.93,5.94,123200.0,3.7779,3.7843,3.7779,3.7843,123200.0
2006-04-06 10:40:00,5.94,5.95,5.93,5.95,111200.0,3.7843,3.7906,3.7779,3.7906,111200.0
2006-04-06 10:50:00,5.95,5.95,5.93,5.94,147200.0,3.7906,3.7906,3.7779,3.7843,147200.0
2006-04-06 11:00:00,5.94,5.95,5.93,5.94,461600.0,3.7843,3.7906,3.7779,3.7843,461600.0
2006-04-06 11:10:00,5.94,5.95,5.93,5.94,258400.0,3.7843,3.7906,3.7779,3.7843,258400.0
2006-04-06 11:20:00,5.94,5.94,5.92,5.93,139200.0,3.7843,3.7843,3.7715,3.7779,139200.0
2006-04-06 11:30:00,5.93,5.93,5.91,5.93,160800.0,3.7779,3.7779,3.7652,3.7779,160800.0
2006-04-06 11:40:00,5.93,5.93,5.91,5.92,135200.0,3.7779,3.7779,3.7652,3.7715,135200.0
2006-04-06 11:50:00,5.92,5.92,5.89,5.89,249600.0,3.7715,3.7715,3.7524,3.7524,249600.0
2006-04-06 12:00:00,5.89,5.9,5.89,5.9,171200.0,3.7524,3.7588,3.7524,3.7588,171200.0
2006-04-06 12:10:00,5.9,5.9,5.89,5.89,136800.0,3.7588,3.7588,3.7524,3.7524,136800.0
2006-04-06 12:20:00,5.89,5.91,5.89,5.9,116800.0,3.7524,3.7652,3.7524,3.7588,116800.0
2006-04-06 12:30:00,5.9,5.91,5.89,5.9,196800.0,3.7588,3.7652,3.7524,3.7588,196800.0
2006-04-06 12:40:00,5.89,5.91,5.89,5.9,94400.0,3.7524,3.7652,3.7524,3.7588,94400.0
2006-04-06 12:50:00,5.9,5.9,5.89,5.89,76800.0,3.7588,3.7588,3.7524,3.7524,76800.0
2006-04-06 13:00:00,5.89,5.9,5.89,5.89,51200.0,3.7524,3.7588,3.7524,3.7524,51200.0
2006-04-06 13:10:00,5.9,5.9,5.89,5.9,103200.0,3.7588,3.7588,3.7524,3.7588,103200.0
2006-04-06 13:20:00,5.9,5.91,5.89,5.91,136800.0,3.7588,3.7652,3.7524,3.7652,136800.0
2006-04-06 13:30:00,5.91,5.92,5.91,5.91,132000.0,3.7652,3.7715,3.7652,3.7652,132000.0
2006-04-06 13:40:00,5.91,5.91,5.91,5.91,261600.0,3.7652,3.7652,3.7652,3.7652,261600.0
2006-04-06 13:50:00,5.91,5.93,5.91,5.92,121600.0,3.7652,3.7779,3.7652,3.7715,121600.0
2006-04-06 14:00:00,5.92,5.93,5.91,5.91,152800.0,3.7715,3.7779,3.7652,3.7652,152800.0
2006-04-06 14:10:00,5.91,5.92,5.91,5.91,171200.0,3.7652,3.7715,3.7652,3.7652,171200.0
2006-04-06 14:20:00,5.91,5.91,5.9,5.91,115200.0,3.7652,3.7652,3.7588,3.7652,115200.0
2006-04-06 14:30:00,5.91,5.91,5.91,5.91,55200.0,3.7652,3.7652,3.7652,3.7652,55200.0
2006-04-06 14:40:00,5.91,5.92,5.9,5.91,92000.0,3.7652,3.7715,3.7588,3.7652,92000.0
2006-04-06 14:50:00,5.91,5.91,5.91,5.91,147200.0,3.7652,3.7652,3.7652,3.7652,147200.0
2006-04-06 15:00:00,5.91,5.91,5.9,5.9,196000.0,3.7652,3.7652,3.7588,3.7588,196000.0
2006-04-06 15:10:00,5.9,5.9,5.88,5.89,145600.0,3.7588,3.7588,3.746,3.7524,145600.0
2006-04-06 15:20:00,5.89,5.9,5.89,5.89,194400.0,3.7524,3.7588,3.7524,3.7524,194400.0
2006-04-06 15:30:00,5.89,5.9,5.89,5.89,323200.0,3.7524,3.7588,3.7524,3.7524,323200.0
2006-04-06 15:40:00,5.89,5.9,5.89,5.89,356800.0,3.7524,3.7588,3.7524,3.7524,356800.0
2006-04-06 15:50:00,5.89,5.9,5.88,5.89,544000.0,3.7524,3.7588,3.746,3.7524,544000.0
2006-04-07 09:30:00,5.89,5.94,5.86,5.86,808000.0,3.7524,3.7843,3.7333,3.7333,808000.0
2006-04-07 09:40:00,5.87,5.88,5.87,5.88,224800.0,3.7397,3.746,3.7397,3.746,224800.0
2006-04-07 09:50:00,5.87,5.88,5.87,5.88,304000.0,3.7397,3.746,3.7397,3.746,304000.0
2006-04-07 10:00:00,5.88,5.96,5.88,5.94,322400.0,3.746,3.797,3.746,3.7843,322400.0
2006-04-07 10:10:00,5.94,5.95,5.93,5.93,322400.0,3.7843,3.7906,3.7779,3.7779,322400.0
2006-04-07 10:20:00,5.93,5.93,5.89,5.91,244800.0,3.7779,3.7779,3.7524,3.7652,244800.0
2006-04-07 10:30:00,5.9,5.93,5.89,5.92,136800.0,3.7588,3.7779,3.7524,3.7715,136800.0
2006-04-07 10:40:00,5.92,5.92,5.89,5.89,140000.0,3.7715,3.7715,3.7524,3.7524,140000.0
2006-04-07 10:50:00,5.9,5.93,5.89,5.92,167200.0,3.7588,3.7779,3.7524,3.7715,167200.0
2006-04-07 11:00:00,5.92,5.93,5.91,5.91,232800.0,3.7715,3.7779,3.7652,3.7652,232800.0
2006-04-07 11:10:00,5.91,5.92,5.91,5.91,123200.0,3.7652,3.7715,3.7652,3.7652,123200.0
2006-04-07 11:20:00,5.9,5.91,5.88,5.88,100800.0,3.7588,3.7652,3.746,3.746,100800.0
2006-04-07 11:30:00,5.88,5.88,5.84,5.85,249600.0,3.746,3.746,3.7206,3.7269,249600.0
2006-04-07 11:40:00,5.85,5.85,5.81,5.81,419200.0,3.7269,3.7269,3.7015,3.7015,419200.0
2006-04-07 11:50:00,5.81,5.83,5.79,5.82,270400.0,3.7015,3.7142,3.6887,3.7078,270400.0
2006-04-07 12:00:00,5.82,5.83,5.81,5.82,176800.0,3.7078,3.7142,3.7015,3.7078,176800.0
2006-04-07 12:10:00,5.83,5.83,5.8,5.81,144800.0,3.7142,3.7142,3.6951,3.7015,144800.0
2006-04-07 12:20:00,5.81,5.83,5.81,5.83,167200.0,3.7015,3.7142,3.7015,3.7142,167200.0
2006-04-07 12:30:00,5.83,5.83,5.82,5.83,90400.0,3.7142,3.7142,3.7078,3.7142,90400.0
2006-04-07 12:40:00,5.82,5.83,5.81,5.83,252800.0,3.7078,3.7142,3.7015,3.7142,252800.0
2006-04-07 12:50:00,5.83,5.86,5.83,5.85,308800.0,3.7142,3.7333,3.7142,3.7269,308800.0
2006-04-07 13:00:00,5.85,5.85,5.83,5.84,191200.0,3.7269,3.7269,3.7142,3.7206,191200.0
2006-04-07 13:10:00,5.84,5.86,5.84,5.86,142400.0,3.7206,3.7333,3.7206,3.7333,142400.0
2006-04-07 13:20:00,5.86,5.86,5.85,5.85,80000.0,3.7333,3.7333,3.7269,3.7269,80000.0
2006-04-07 13:30:00,5.85,5.87,5.85,5.86,127200.0,3.7269,3.7397,3.7269,3.7333,127200.0
2006-04-07 13:40:00,5.86,5.87,5.86,5.87,98400.0,3.7333,3.7397,3.7333,3.7397,98400.0
2006-04-07 13:50:00,5.86,5.87,5.85,5.86,97600.0,3.7333,3.7397,3.7269,3.7333,97600.0
2006-04-07 14:00:00,5.86,5.88,5.84,5.88,52000.0,3.7333,3.746,3.7206,3.746,52000.0
2006-04-07 14:10:00,5.88,5.89,5.87,5.89,296800.0,3.746,3.7524,3.7397,3.7524,296800.0
2006-04-07 14:20:00,5.89,5.9,5.88,5.88,255200.0,3.7524,3.7588,3.746,3.746,255200.0
2006-04-07 14:30:00,5.88,5.89,5.88,5.89,110400.0,3.746,3.7524,3.746,3.7524,110400.0
2006-04-07 14:40:00,5.89,5.9,5.88,5.89,169600.0,3.7524,3.7588,3.746,3.7524,169600.0
2006-04-07 14:50:00,5.89,5.89,5.86,5.87,112800.0,3.7524,3.7524,3.7333,3.7397,112800.0
2006-04-07 15:00:00,5.86,5.87,5.86,5.86,136000.0,3.7333,3.7397,3.7333,3.7333,136000.0
2006-04-07 15:10:00,5.86,5.86,5.84,5.84,164000.0,3.7333,3.7333,3.7206,3.7206,164000.0
2006-04-07 15:20:00,5.84,5.85,5.83,5.84,167200.0,3.7206,3.7269,3.7142,3.7206,167200.0
2006-04-07 15:30:00,5.84,5.85,5.84,5.84,100000.0,3.7206,3.7269,3.7206,3.7206,100000.0
2006-04-07 15:40:00,5.84,5.84,5.83,5.83,304800.0,3.7206,3.7206,3.7142,3.7142,304800.0
2006-04-07 15:50:00,5.83,5.84,5.82,5.82,460800.0,3.7142,3.7206,3.7078,3.7078,460800.0
2006-04-10 09:30:00,5.81,5.83,5.8,5.81,220800.0,3.7015,3.7142,3.6951,3.7015,220800.0
2006-04-10 09:40:00,5.81,5.81,5.8,5.8,148000.0,3.7015,3.7015,3.6951,3.6951,148000.0
2006-04-10 09:50:00,5.8,5.81,5.8,5.8,145600.0,3.6951,3.7015,3.6951,3.6951,145600.0
2006-04-10 10:00:00,5.8,5.81,5.8,5.81,224800.0,3.6951,3.7015,3.6951,3.7015,224800.0
2006-04-10 10:10:00,5.81,5.83,5.81,5.81,94400.0,3.7015,3.7142,3.7015,3.7015,94400.0
2006-04-10 10:20:00,5.81,5.83,5.81,5.81,118400.0,3.7015,3.7142,3.7015,3.7015,118400.0
2006-04-10 10:30:00,5.81,5.82,5.79,5.79,176000.0,3.7015,3.7078,3.6887,3.6887,176000.0
2006-04-10 10:40:00,5.79,5.79,5.77,5.77,163200.0,3.6887,3.6887,3.676,3.676,163200.0
2006-04-10 10:50:00,5.77,5.78,5.75,5.75,234400.0,3.676,3.6823,3.6632,3.6632,234400.0
2006-04-10 11:00:00,5.76,5.8,5.75,5.79,150400.0,3.6696,3.6951,3.6632,3.6887,150400.0
2006-04-10 11:10:00,5.79,5.8,5.79,5.79,72000.0,3.6887,3.6951,3.6887,3.6887,72000.0
2006-04-10 11:20:00,5.79,5.81,5.79,5.81,142400.0,3.6887,3.7015,3.6887,3.7015,142400.0
2006-04-10 11:30:00,5.81,5.81,5.8,5.81,90400.0,3.7015,3.7015,3.6951,3.7015,90400.0
2006-04-10 11:40:00,5.81,5.81,5.8,5.81,124800.0,3.7015,3.7015,3.6951,3.7015,124800.0
2006-04-10 11:50:00,5.81,5.81,5.8,5.81,69600.0,3.7015,3.7015,3.6951,3.7015,69600.0
2006-04-10 12:00:00,5.81,5.82,5.8,5.82,139200.0,3.7015,3.7078,3.6951,3.7078,139200.0
2006-04-10 12:10:00,5.82,5.83,5.8,5.82,183200.0,3.7078,3.7142,3.6951,3.7078,183200.0
2006-04-10 12:20:00,5.82,5.83,5.82,5.82,76000.0,3.7078,3.7142,3.7078,3.7078,76000.0
2006-04-10 12:30:00,5.83,5.85,5.83,5.84,74400.0,3.7142,3.7269,3.7142,3.7206,74400.0
2006-04-10 12:40:00,5.84,5.87,5.83,5.84,136800.0,3.7206,3.7397,3.7142,3.7206,136800.0
2006-04-10 12:50:00,5.84,5.84,5.82,5.83,107200.0,3.7206,3.7206,3.7078,3.7142,107200.0
2006-04-10 13:00:00,5.83,5.83,5.81,5.83,60000.0,3.7142,3.7142,3.7015,3.7142,60000.0
2006-04-10 13:10:00,5.83,5.83,5.81,5.82,30400.0,3.7142,3.7142,3.7015,3.7078,30400.0
2006-04-10 13:20:00,5.82,5.82,5.81,5.81,40800.0,3.7078,3.7078,3.7015,3.7015,40800.0
2006-04-10 13:30:00,5.81,5.81,5.8,5.8,78400.0,3.7015,3.7015,3.6951,3.6951,78400.0
2006-04-10 13:40:00,5.8,5.8,5.78,5.78,140000.0,3.6951,3.6951,3.6823,3.6823,140000.0
2006-04-10 13:50:00,5.78,5.79,5.78,5.79,85600.0,3.6823,3.6887,3.6823,3.6887,85600.0
2006-04-10 14:00:00,5.79,5.8,5.78,5.79,98400.0,3.6887,3.6951,3.6823,3.6887,98400.0
2006-04-10 14:10:00,5.79,5.8,5.78,5.79,116000.0,3.6887,3.6951,3.6823,3.6887,116000.0
2006-04-10 14:20:00,5.79,5.81,5.79,5.79,89600.0,3.6887,3.7015,3.6887,3.6887,89600.0
2006-04-10 14:30:00,5.79,5.79,5.77,5.77,104000.0,3.6887,3.6887,3.676,3.676,104000.0
2006-04-10 14:40:00,5.77,5.79,5.77,5.77,64000.0,3.676,3.6887,3.676,3.676,64000.0
2006-04-10 14:50:00,5.78,5.79,5.78,5.79,72800.0,3.6823,3.6887,3.6823,3.6887,72800.0
2006-04-10 15:00:00,5.79,5.8,5.78,5.79,128800.0,3.6887,3.6951,3.6823,3.6887,128800.0
2006-04-10 15:10:00,5.79,5.8,5.79,5.8,168800.0,3.6887,3.6951,3.6887,3.6951,168800.0
2006-04-10 15:20:00,5.8,5.81,5.79,5.8,107200.0,3.6951,3.7015,3.6887,3.6951,107200.0
2006-04-10 15:30:00,5.8,5.82,5.8,5.81,228000.0,3.6951,3.7078,3.6951,3.7015,228000.0
2006-04-10 15:40:00,5.81,5.83,5.81,5.83,236000.0,3.7015,3.7142,3.7015,3.7142,236000.0
2006-04-10 15:50:00,5.83,5.84,5.82,5.82,468800.0,3.7142,3.7206,3.7078,3.7078,468800.0
2006-04-11 09:30:00,5.83,5.88,5.78,5.84,272800.0,3.7142,3.746,3.6823,3.7206,272800.0
2006-04-11 09:40:00,5.84,5.91,5.84,5.89,358400.0,3.7206,3.7652,3.7206,3.7524,358400.0
2006-04-11 09:50:00,5.89,5.89,5.88,5.88,268000.0,3.7524,3.7524,3.746,3.746,268000.0
2006-04-11 10:00:00,5.88,5.88,5.83,5.85,154400.0,3.746,3.746,3.7142,3.7269,154400.0
2006-04-11 10:10:00,5.85,5.87,5.81,5.82,96800.0,3.7269,3.7397,3.7015,3.7078,96800.0
2006-04-11 10:20:00,5.83,5.85,5.82,5.83,150400.0,3.7142,3.7269,3.7078,3.7142,150400.0
2006-04-11 10:30:00,5.84,5.84,5.79,5.79,111200.0,3.7206,3.7206,3.6887,3.6887,111200.0
2006-04-11 10:40:00,5.79,5.8,5.75,5.76,112800.0,3.6887,3.6951,3.6632,3.6696,112800.0
2006-04-11 10:50:00,5.76,5.76,5.75,5.76,116800.0,3.6696,3.6696,3.6632,3.6696,116800.0
2006-04-11 11:00:00,5.76,5.79,5.76,5.78,95200.0,3.6696,3.6887,3.6696,3.6823,95200.0
2006-04-11 11:10:00,5.78,5.81,5.78,5.8,37600.0,3.6823,3.7015,3.6823,3.6951,37600.0
2006-04-11 11:20:00,5.8,5.82,5.8,5.8,59200.0,3.6951,3.7078,3.6951,3.6951,59200.0
2006-04-11 11:30:00,5.8,5.81,5.79,5.8,44800.0,3.6951,3.7015,3.6887,3.6951,44800.0
2006-04-11 11:40:00,5.8,5.8,5.78,5.78,60000.0,3.6951,3.6951,3.6823,3.6823,60000.0
2006-04-11 11:50:00,5.78,5.79,5.78,5.78,31200.0,3.6823,3.6887,3.6823,3.6823,31200.0
2006-04-11 12:00:00,5.78,5.82,5.77,5.79,69600.0,3.6823,3.7078,3.676,3.6887,69600.0
2006-04-11 12:10:00,5.79,5.82,5.78,5.81,80000.0,3.6887,3.7078,3.6823,3.7015,80000.0
2006-04-11 12:20:00,5.8,5.82,5.78,5.82,40000.0,3.6951,3.7078,3.6823,3.7078,40000.0
2006-04-11 12:30:00,5.83,5.83,5.81,5.83,65600.0,3.7142,3.7142,3.7015,3.7142,65600.0
2006-04-11 12:40:00,5.83,5.85,5.8,5.8,112000.0,3.7142,3.7269,3.6951,3.6951,112000.0
2006-04-11 12:50:00,5.8,5.82,5.8,5.82,55200.0,3.6951,3.7078,3.6951,3.7078,55200.0
2006-04-11 13:00:00,5.82,5.83,5.81,5.83,28800.0,3.7078,3.7142,3.7015,3.7142,28800.0
2006-04-11 13:10:00,5.83,5.83,5.81,5.83,36800.0,3.7142,3.7142,3.7015,3.7142,36800.0
2006-04-11 13:20:00,5.83,5.84,5.82,5.83,58400.0,3.7142,3.7206,3.7078,3.7142,58400.0
2006-04-11 13:30:00,5.83,5.83,5.81,5.81,68000.0,3.7142,3.7142,3.7015,3.7015,68000.0
2006-04-11 13:40:00,5.81,5.83,5.81,5.81,62400.0,3.7015,3.7142,3.7015,3.7015,62400.0
2006-04-11 13:50:00,5.81,5.81,5.78,5.78,34400.0,3.7015,3.7015,3.6823,3.6823,34400.0
2006-04-11 14:00:00,5.78,5.81,5.78,5.8,63200.0,3.6823,3.7015,3.6823,3.6951,63200.0
2006-04-11 14:10:00,5.8,5.8,5.78,5.8,99200.0,3.6951,3.6951,3.6823,3.6951,99200.0
2006-04-11 14:20:00,5.8,5.8,5.78,5.8,109600.0,3.6951,3.6951,3.6823,3.6951,109600.0
2006-04-11 14:30:00,5.8,5.81,5.78,5.81,125600.0,3.6951,3.7015,3.6823,3.7015,125600.0
2006-04-11 14:40:00,5.81,5.83,5.8,5.8,186400.0,3.7015,3.7142,3.6951,3.6951,186400.0
2006-04-11 14:50:00,5.8,5.81,5.79,5.79,105600.0,3.6951,3.7015,3.6887,3.6887,105600.0
2006-04-11 15:00:00,5.79,5.8,5.78,5.8,96000.0,3.6887,3.6951,3.6823,3.6951,96000.0
2006-04-11 15:10:00,5.8,5.8,5.79,5.79,107200.0,3.6951,3.6951,3.6887,3.6887,107200.0
2006-04-11 15:20:00,5.79,5.79,5.78,5.78,136000.0,3.6887,3.6887,3.6823,3.6823,136000.0
2006-04-11 15:30:00,5.78,5.78,5.76,5.78,144000.0,3.6823,3.6823,3.6696,3.6823,144000.0
2006-04-11 15:40:00,5.78,5.8,5.78,5.8,196800.0,3.6823,3.6951,3.6823,3.6951,196800.0
2006-04-11 15:50:00,5.79,5.81,5.79,5.81,291200.0,3.6887,3.7015,3.6887,3.7015,291200.0
2006-04-12 09:30:00,5.81,5.95,5.78,5.82,520000.0,3.7015,3.7906,3.6823,3.7078,520000.0
2006-04-12 09:40:00,5.83,5.88,5.81,5.86,340000.0,3.7142,3.746,3.7015,3.7333,340000.0
2006-04-12 09:50:00,5.86,5.86,5.82,5.83,239200.0,3.7333,3.7333,3.7078,3.7142,239200.0
2006-04-12 10:00:00,5.83,5.83,5.8,5.81,116000.0,3.7142,3.7142,3.6951,3.7015,116000.0
2006-04-12 10:10:00,5.81,5.81,5.77,5.77,156000.0,3.7015,3.7015,3.676,3.676,156000.0
2006-04-12 10:20:00,5.77,5.77,5.73,5.73,266400.0,3.676,3.676,3.6505,3.6505,266400.0
2006-04-12 10:30:00,5.73,5.73,5.71,5.73,222400.0,3.6505,3.6505,3.6377,3.6505,222400.0
2006-04-12 10:40:00,5.73,5.73,5.7,5.71,168000.0,3.6505,3.6505,3.6314,3.6377,168000.0
2006-04-12 10:50:00,5.7,5.73,5.69,5.72,395200.0,3.6314,3.6505,3.625,3.6441,395200.0
2006-04-12 11:00:00,5.71,5.72,5.7,5.71,156000.0,3.6377,3.6441,3.6314,3.6377,156000.0
2006-04-12 11:10:00,5.71,5.71,5.69,5.71,123200.0,3.6377,3.6377,3.625,3.6377,123200.0
2006-04-12 11:20:00,5.71,5.72,5.7,5.71,217600.0,3.6377,3.6441,3.6314,3.6377,217600.0
2006-04-12 11:30:00,5.71,5.72,5.67,5.67,288800.0,3.6377,3.6441,3.6123,3.6123,288800.0
2006-04-12 11:40:00,5.67,5.69,5.64,5.69,343200.0,3.6123,3.625,3.5931,3.625,343200.0
2006-04-12 11:50:00,5.7,5.73,5.69,5.72,376800.0,3.6314,3.6505,3.625,3.6441,376800.0
2006-04-12 12:00:00,5.72,5.73,5.7,5.71,194400.0,3.6441,3.6505,3.6314,3.6377,194400.0
2006-04-12 12:10:00,5.71,5.73,5.71,5.72,64000.0,3.6377,3.6505,3.6377,3.6441,64000.0
2006-04-12 12:20:00,5.72,5.73,5.72,5.72,61600.0,3.6441,3.6505,3.6441,3.6441,61600.0
2006-04-12 12:30:00,5.72,5.73,5.72,5.72,117600.0,3.6441,3.6505,3.6441,3.6441,117600.0
2006-04-12 12:40:00,5.72,5.72,5.7,5.71,120800.0,3.6441,3.6441,3.6314,3.6377,120800.0
2006-04-12 12:50:00,5.71,5.71,5.7,5.71,83200.0,3.6377,3.6377,3.6314,3.6377,83200.0
2006-04-12 13:00:00,5.71,5.72,5.7,5.71,96800.0,3.6377,3.6441,3.6314,3.6377,96800.0
2006-04-12 13:10:00,5.71,5.71,5.7,5.7,64000.0,3.6377,3.6377,3.6314,3.6314,64000.0
2006-04-12 13:20:00,5.7,5.71,5.7,5.7,102400.0,3.6314,3.6377,3.6314,3.6314,102400.0
2006-04-12 13:30:00,5.71,5.71,5.69,5.71,168800.0,3.6377,3.6377,3.625,3.6377,168800.0
2006-04-12 13:40:00,5.71,5.71,5.7,5.71,108800.0,3.6377,3.6377,3.6314,3.6377,108800.0
2006-04-12 13:50:00,5.7,5.71,5.7,5.71,92800.0,3.6314,3.6377,3.6314,3.6377,92800.0
2006-04-12 14:00:00,5.7,5.71,5.7,5.7,83200.0,3.6314,3.6377,3.6314,3.6314,83200.0
2006-04-12 14:10:00,5.7,5.71,5.69,5.7,104800.0,3.6314,3.6377,3.625,3.6314,104800.0
2006-04-12 14:20:00,5.7,5.7,5.69,5.69,127200.0,3.6314,3.6314,3.625,3.625,127200.0
2006-04-12 14:30:00,5.69,5.69,5.67,5.67,271200.0,3.625,3.625,3.6123,3.6123,271200.0
2006-04-12 14:40:00,5.67,5.68,5.67,5.67,144000.0,3.6123,3.6186,3.6123,3.6123,144000.0
2006-04-12 14:50:00,5.67,5.68,5.66,5.68,249600.0,3.6123,3.6186,3.6059,3.6186,249600.0
2006-04-12 15:00:00,5.68,5.69,5.68,5.69,199200.0,3.6186,3.625,3.6186,3.625,199200.0
2006-04-12 15:10:00,5.69,5.7,5.69,5.69,131200.0,3.625,3.6314,3.625,3.625,131200.0
2006-04-12 15:20:00,5.69,5.69,5.67,5.69,134400.0,3.625,3.625,3.6123,3.625,134400.0
2006-04-12 15:30:00,5.69,5.7,5.68,5.7,638400.0,3.625,3.6314,3.6186,3.6314,638400.0
2006-04-12 15:40:00,5.7,5.71,5.69,5.71,304000.0,3.6314,3.6377,3.625,3.6377,304000.0
2006-04-12 15:50:00,5.71,5.73,5.71,5.71,888000.0,3.6377,3.6505,3.6377,3.6377,888000.0
2006-04-13 09:30:00,5.72,5.72,5.67,5.67,207200.0,3.6441,3.6441,3.6123,3.6123,207200.0
2006-04-13 09:40:00,5.66,5.68,5.66,5.68,111200.0,3.6059,3.6186,3.6059,3.6186,111200.0
2006-04-13 09:50:00,5.68,5.71,5.68,5.71,144000.0,3.6186,3.6377,3.6186,3.6377,144000.0
2006-04-13 10:00:00,5.71,5.73,5.71,5.73,178400.0,3.6377,3.6505,3.6377,3.6505,178400.0
2006-04-13 10:10:00,5.73,5.75,5.73,5.75,157600.0,3.6505,3.6632,3.6505,3.6632,157600.0
2006-04-13 10:20:00,5.75,5.75,5.72,5.73,160800.0,3.6632,3.6632,3.6441,3.6505,160800.0
2006-04-13 10:30:00,5.73,5.74,5.72,5.74,135200.0,3.6505,3.6569,3.6441,3.6569,135200.0
2006-04-13 10:40:00,5.74,5.74,5.73,5.74,211200.0,3.6569,3.6569,3.6505,3.6569,211200.0
2006-04-13 10:50:00,5.74,5.77,5.73,5.77,236000.0,3.6569,3.676,3.6505,3.676,236000.0
2006-04-13 11:00:00,5.77,5.77,5.76,5.76,96800.0,3.676,3.676,3.6696,3.6696,96800.0
2006-04-13 11:10:00,5.77,5.77,5.76,5.77,143200.0,3.676,3.676,3.6696,3.676,143200.0
2006-04-13 11:20:00,5.77,5.78,5.76,5.77,164800.0,3.676,3.6823,3.6696,3.676,164800.0
2006-04-13 11:30:00,5.77,5.77,5.75,5.76,156800.0,3.676,3.676,3.6632,3.6696,156800.0
2006-04-13 11:40:00,5.76,5.78,5.76,5.78,390400.0,3.6696,3.6823,3.6696,3.6823,390400.0
2006-04-13 11:50:00,5.78,5.8,5.77,5.79,211200.0,3.6823,3.6951,3.676,3.6887,211200.0
2006-04-13 12:00:00,5.79,5.8,5.79,5.8,70400.0,3.6887,3.6951,3.6887,3.6951,70400.0
2006-04-13 12:10:00,5.8,5.8,5.79,5.8,44800.0,3.6951,3.6951,3.6887,3.6951,44800.0
2006-04-13 12:20:00,5.8,5.8,5.78,5.78,85600.0,3.6951,3.6951,3.6823,3.6823,85600.0
2006-04-13 12:30:00,5.78,5.78,5.78,5.78,66400.0,3.6823,3.6823,3.6823,3.6823,66400.0
2006-04-13 12:40:00,5.78,5.79,5.78,5.79,36000.0,3.6823,3.6887,3.6823,3.6887,36000.0
2006-04-13 12:50:00,5.79,5.79,5.78,5.78,66400.0,3.6887,3.6887,3.6823,3.6823,66400.0
2006-04-13 13:00:00,5.78,5.78,5.78,5.78,104000.0,3.6823,3.6823,3.6823,3.6823,104000.0
2006-04-13 13:10:00,5.78,5.78,5.78,5.78,71200.0,3.6823,3.6823,3.6823,3.6823,71200.0
2006-04-13 13:20:00,5.78,5.78,5.77,5.77,81600.0,3.6823,3.6823,3.676,3.676,81600.0
2006-04-13 13:30:00,5.77,5.78,5.77,5.78,74400.0,3.676,3.6823,3.676,3.6823,74400.0
2006-04-13 13:40:00,5.78,5.78,5.77,5.78,100000.0,3.6823,3.6823,3.676,3.6823,100000.0
2006-04-13 13:50:00,5.78,5.8,5.78,5.8,85600.0,3.6823,3.6951,3.6823,3.6951,85600.0
2006-04-13 14:00:00,5.8,5.8,5.78,5.79,72800.0,3.6951,3.6951,3.6823,3.6887,72800.0
2006-04-13 14:10:00,5.79,5.79,5.77,5.78,77600.0,3.6887,3.6887,3.676,3.6823,77600.0
2006-04-13 14:20:00,5.78,5.78,5.77,5.77,78400.0,3.6823,3.6823,3.676,3.676,78400.0
2006-04-13 14:30:00,5.77,5.77,5.76,5.76,158400.0,3.676,3.676,3.6696,3.6696,158400.0
2006-04-13 14:40:00,5.76,5.77,5.76,5.76,108800.0,3.6696,3.676,3.6696,3.6696,108800.0
2006-04-13 14:50:00,5.76,5.76,5.75,5.76,138400.0,3.6696,3.6696,3.6632,3.6696,138400.0
2006-04-13 15:00:00,5.76,5.76,5.75,5.75,112000.0,3.6696,3.6696,3.6632,3.6632,112000.0
2006-04-13 15:10:00,5.75,5.75,5.75,5.75,105600.0,3.6632,3.6632,3.6632,3.6632,105600.0
2006-04-13 15:20:00,5.75,5.75,5.73,5.74,145600.0,3.6632,3.6632,3.6505,3.6569,145600.0
2006-04-13 15:30:00,5.74,5.75,5.73,5.75,394400.0,3.6569,3.6632,3.6505,3.6632,394400.0
2006-04-13 15:40:00,5.75,5.75,5.75,5.75,364000.0,3.6632,3.6632,3.6632,3.6632,364000.0
2006-04-13 15:50:00,5.75,5.76,5.75,5.76,1444800.0,3.6632,3.6696,3.6632,3.6696,1444800.0
2006-04-17 09:30:00,5.78,5.79,5.76,5.77,158400.0,3.6823,3.6887,3.6696,3.676,158400.0
2006-04-17 09:40:00,5.76,5.77,5.76,5.77,110400.0,3.6696,3.676,3.6696,3.676,110400.0
2006-04-17 09:50:00,5.76,5.77,5.76,5.76,52000.0,3.6696,3.676,3.6696,3.6696,52000.0
2006-04-17 10:00:00,5.76,5.77,5.76,5.77,79200.0,3.6696,3.676,3.6696,3.676,79200.0
2006-04-17 10:10:00,5.77,5.77,5.76,5.77,71200.0,3.676,3.676,3.6696,3.676,71200.0
2006-04-17 10:20:00,5.77,5.79,5.77,5.77,105600.0,3.676,3.6887,3.676,3.676,105600.0
2006-04-17 10:30:00,5.77,5.78,5.77,5.78,88000.0,3.676,3.6823,3.676,3.6823,88000.0
2006-04-17 10:40:00,5.78,5.78,5.76,5.76,37600.0,3.6823,3.6823,3.6696,3.6696,37600.0
2006-04-17 10:50:00,5.77,5.77,5.76,5.77,48800.0,3.676,3.676,3.6696,3.676,48800.0
2006-04-17 11:00:00,5.77,5.78,5.77,5.78,32800.0,3.676,3.6823,3.676,3.6823,32800.0
2006-04-17 11:10:00,5.77,5.79,5.77,5.78,56800.0,3.676,3.6887,3.676,3.6823,56800.0
2006-04-17 11:20:00,5.78,5.78,5.77,5.77,61600.0,3.6823,3.6823,3.676,3.676,61600.0
2006-04-17 11:30:00,5.77,5.78,5.77,5.78,71200.0,3.676,3.6823,3.676,3.6823,71200.0
2006-04-17 11:40:00,5.78,5.78,5.78,5.78,65600.0,3.6823,3.6823,3.6823,3.6823,65600.0
2006-04-17 11:50:00,5.79,5.8,5.78,5.79,72800.0,3.6887,3.6951,3.6823,3.6887,72800.0
2006-04-17 12:00:00,5.79,5.8,5.79,5.8,93600.0,3.6887,3.6951,3.6887,3.6951,93600.0
2006-04-17 12:10:00,5.8,5.8,5.79,5.79,111200.0,3.6951,3.6951,3.6887,3.6887,111200.0
2006-04-17 12:20:00,5.79,5.8,5.78,5.79,123200.0,3.6887,3.6951,3.6823,3.6887,123200.0
2006-04-17 12:30:00,5.79,5.79,5.77,5.78,93600.0,3.6887,3.6887,3.676,3.6823,93600.0
2006-04-17 12:40:00,5.78,5.79,5.78,5.78,78400.0,3.6823,3.6887,3.6823,3.6823,78400.0
2006-04-17 12:50:00,5.78,5.78,5.77,5.77,62400.0,3.6823,3.6823,3.676,3.676,62400.0
2006-04-17 13:00:00,5.77,5.78,5.77,5.77,39200.0,3.676,3.6823,3.676,3.676,39200.0
2006-04-17 13:10:00,5.77,5.78,5.77,5.77,69600.0,3.676,3.6823,3.676,3.676,69600.0
2006-04-17 13:20:00,5.77,5.77,5.75,5.76,87200.0,3.676,3.676,3.6632,3.6696,87200.0
2006-04-17 13:30:00,5.76,5.78,5.74,5.74,463200.0,3.6696,3.6823,3.6569,3.6569,463200.0
2006-04-17 13:40:00,5.73,5.74,5.72,5.72,147200.0,3.6505,3.6569,3.6441,3.6441,147200.0
2006-04-17 13:50:00,5.73,5.73,5.68,5.68,196000.0,3.6505,3.6505,3.6186,3.6186,196000.0
2006-04-17 14:00:00,5.69,5.71,5.68,5.7,187200.0,3.625,3.6377,3.6186,3.6314,187200.0
2006-04-17 14:10:00,5.71,5.73,5.71,5.72,163200.0,3.6377,3.6505,3.6377,3.6441,163200.0
2006-04-17 14:20:00,5.72,5.73,5.72,5.72,60000.0,3.6441,3.6505,3.6441,3.6441,60000.0
2006-04-17 14:30:00,5.72,5.73,5.72,5.73,44800.0,3.6441,3.6505,3.6441,3.6505,44800.0
2006-04-17 14:40:00,5.72,5.73,5.72,5.73,38400.0,3.6441,3.6505,3.6441,3.6505,38400.0
2006-04-17 14:50:00,5.73,5.74,5.73,5.73,30400.0,3.6505,3.6569,3.6505,3.6505,30400.0
2006-04-17 15:00:00,5.73,5.74,5.73,5.74,79200.0,3.6505,3.6569,3.6505,3.6569,79200.0
2006-04-17 15:10:00,5.74,5.74,5.73,5.73,56000.0,3.6569,3.6569,3.6505,3.6505,56000.0
2006-04-17 15:20:00,5.73,5.76,5.73,5.75,149600.0,3.6505,3.6696,3.6505,3.6632,149600.0
2006-04-17 15:30:00,5.75,5.76,5.75,5.75,120800.0,3.6632,3.6696,3.6632,3.6632,120800.0
2006-04-17 15:40:00,5.75,5.75,5.74,5.74,136000.0,3.6632,3.6632,3.6569,3.6569,136000.0
2006-04-17 15:50:00,5.74,5.75,5.73,5.74,153600.0,3.6569,3.6632,3.6505,3.6569,153600.0
2006-04-18 09:30:00,5.74,5.82,5.74,5.82,168000.0,3.6569,3.7078,3.6569,3.7078,168000.0
2006-04-18 09:40:00,5.82,5.82,5.79,5.8,72000.0,3.7078,3.7078,3.6887,3.6951,72000.0
2006-04-18 09:50:00,5.8,5.81,5.79,5.81,81600.0,3.6951,3.7015,3.6887,3.7015,81600.0
2006-04-18 10:00:00,5.81,5.82,5.79,5.79,80800.0,3.7015,3.7078,3.6887,3.6887,80800.0
2006-04-18 10:10:00,5.81,5.81,5.8,5.8,122400.0,3.7015,3.7015,3.6951,3.6951,122400.0
2006-04-18 10:20:00,5.8,5.81,5.79,5.81,56800.0,3.6951,3.7015,3.6887,3.7015,56800.0
2006-04-18 10:30:00,5.81,5.81,5.81,5.81,119200.0,3.7015,3.7015,3.7015,3.7015,119200.0
2006-04-18 10:40:00,5.81,5.81,5.81,5.81,76800.0,3.7015,3.7015,3.7015,3.7015,76800.0
2006-04-18 10:50:00,5.81,5.81,5.8,5.81,67200.0,3.7015,3.7015,3.6951,3.7015,67200.0
2006-04-18 11:00:00,5.81,5.81,5.81,5.81,84000.0,3.7015,3.7015,3.7015,3.7015,84000.0
2006-04-18 11:10:00,5.81,5.82,5.81,5.81,122400.0,3.7015,3.7078,3.7015,3.7015,122400.0
2006-04-18 11:20:00,5.81,5.82,5.8,5.8,167200.0,3.7015,3.7078,3.6951,3.6951,167200.0
2006-04-18 11:30:00,5.8,5.81,5.8,5.81,58400.0,3.6951,3.7015,3.6951,3.7015,58400.0
2006-04-18 11:40:00,5.81,5.81,5.8,5.81,134400.0,3.7015,3.7015,3.6951,3.7015,134400.0
2006-04-18 11:50:00,5.81,5.83,5.81,5.83,292000.0,3.7015,3.7142,3.7015,3.7142,292000.0
2006-04-18 12:00:00,5.83,5.86,5.83,5.85,309600.0,3.7142,3.7333,3.7142,3.7269,309600.0
2006-04-18 12:10:00,5.85,5.87,5.85,5.87,106400.0,3.7269,3.7397,3.7269,3.7397,106400.0
2006-04-18 12:20:00,5.87,5.87,5.85,5.87,143200.0,3.7397,3.7397,3.7269,3.7397,143200.0
2006-04-18 12:30:00,5.87,5.89,5.87,5.89,86400.0,3.7397,3.7524,3.7397,3.7524,86400.0
2006-04-18 12:40:00,5.88,5.89,5.88,5.89,85600.0,3.746,3.7524,3.746,3.7524,85600.0
2006-04-18 12:50:00,5.89,5.9,5.89,5.9,98400.0,3.7524,3.7588,3.7524,3.7588,98400.0
2006-04-18 13:00:00,5.9,5.91,5.89,5.9,116000.0,3.7588,3.7652,3.7524,3.7588,116000.0
2006-04-18 13:10:00,5.9,5.91,5.9,5.9,63200.0,3.7588,3.7652,3.7588,3.7588,63200.0
2006-04-18 13:20:00,5.91,5.91,5.9,5.91,69600.0,3.7652,3.7652,3.7588,3.7652,69600.0
2006-04-18 13:30:00,5.91,5.92,5.91,5.92,76000.0,3.7652,3.7715,3.7652,3.7715,76000.0
2006-04-18 13:40:00,5.92,5.92,5.9,5.91,60000.0,3.7715,3.7715,3.7588,3.7652,60000.0
2006-04-18 13:50:00,5.91,5.92,5.9,5.92,100000.0,3.7652,3.7715,3.7588,3.7715,100000.0
2006-04-18 14:00:00,5.92,5.97,5.92,5.94,206400.0,3.7715,3.8034,3.7715,3.7843,206400.0
2006-04-18 14:10:00,5.95,5.95,5.92,5.95,112800.0,3.7906,3.7906,3.7715,3.7906,112800.0
2006-04-18 14:20:00,5.95,5.95,5.93,5.94,96000.0,3.7906,3.7906,3.7779,3.7843,96000.0
2006-04-18 14:30:00,5.94,5.95,5.92,5.93,76000.0,3.7843,3.7906,3.7715,3.7779,76000.0
2006-04-18 14:40:00,5.93,5.94,5.93,5.93,95200.0,3.7779,3.7843,3.7779,3.7779,95200.0
2006-04-18 14:50:00,5.93,5.94,5.93,5.93,95200.0,3.7779,3.7843,3.7779,3.7779,95200.0
2006-04-18 15:00:00,5.93,5.94,5.92,5.93,180800.0,3.7779,3.7843,3.7715,3.7779,180800.0
2006-04-18 15:10:00,5.93,5.97,5.93,5.96,220800.0,3.7779,3.8034,3.7779,3.797,220800.0
2006-04-18 15:20:00,5.96,5.96,5.94,5.95,86400.0,3.797,3.797,3.7843,3.7906,86400.0
2006-04-18 15:30:00,5.95,5.95,5.94,5.95,202400.0,3.7906,3.7906,3.7843,3.7906,202400.0
2006-04-18 15:40:00,5.95,5.95,5.94,5.94,138400.0,3.7906,3.7906,3.7843,3.7843,138400.0
2006-04-18 15:50:00,5.94,5.94,5.92,5.92,272000.0,3.7843,3.7843,3.7715,3.7715,272000.0
2006-04-19 09:30:00,5.96,5.97,5.89,5.95,111200.0,3.797,3.8034,3.7524,3.7906,111200.0
2006-04-19 09:40:00,5.95,5.96,5.91,5.91,82400.0,3.7906,3.797,3.7652,3.7652,82400.0
2006-04-19 09:50:00,5.92,5.97,5.92,5.96,69600.0,3.7715,3.8034,3.7715,3.797,69600.0
2006-04-19 10:00:00,5.96,5.99,5.95,5.98,88800.0,3.797,3.8161,3.7906,3.8098,88800.0
2006-04-19 10:10:00,5.97,5.97,5.93,5.96,69600.0,3.8034,3.8034,3.7779,3.797,69600.0
2006-04-19 10:20:00,5.97,5.97,5.94,5.96,42400.0,3.8034,3.8034,3.7843,3.797,42400.0
2006-04-19 10:30:00,5.95,5.95,5.92,5.94,72000.0,3.7906,3.7906,3.7715,3.7843,72000.0
2006-04-19 10:40:00,5.93,5.96,5.93,5.95,42400.0,3.7779,3.797,3.7779,3.7906,42400.0
2006-04-19 10:50:00,5.95,5.96,5.93,5.95,148800.0,3.7906,3.797,3.7779,3.7906,148800.0
2006-04-19 11:00:00,5.94,5.97,5.94,5.96,44800.0,3.7843,3.8034,3.7843,3.797,44800.0
2006-04-19 11:10:00,5.96,5.97,5.96,5.97,84000.0,3.797,3.8034,3.797,3.8034,84000.0
2006-04-19 11:20:00,5.96,5.96,5.95,5.95,63200.0,3.797,3.797,3.7906,3.7906,63200.0
2006-04-19 11:30:00,5.95,5.97,5.95,5.97,76000.0,3.7906,3.8034,3.7906,3.8034,76000.0
2006-04-19 11:40:00,5.97,5.97,5.95,5.95,44000.0,3.8034,3.8034,3.7906,3.7906,44000.0
2006-04-19 11:50:00,5.95,5.96,5.95,5.96,79200.0,3.7906,3.797,3.7906,3.797,79200.0
2006-04-19 12:00:00,5.95,5.96,5.95,5.95,48800.0,3.7906,3.797,3.7906,3.7906,48800.0
2006-04-19 12:10:00,5.96,5.96,5.95,5.95,48000.0,3.797,3.797,3.7906,3.7906,48000.0
2006-04-19 12:20:00,5.95,5.95,5.95,5.95,14400.0,3.7906,3.7906,3.7906,3.7906,14400.0
2006-04-19 12:30:00,5.95,5.95,5.95,5.95,33600.0,3.7906,3.7906,3.7906,3.7906,33600.0
2006-04-19 12:40:00,5.95,5.96,5.95,5.95,35200.0,3.7906,3.797,3.7906,3.7906,35200.0
2006-04-19 12:50:00,5.96,5.96,5.94,5.95,416000.0,3.797,3.797,3.7843,3.7906,416000.0
2006-04-19 13:00:00,5.95,5.95,5.92,5.92,100800.0,3.7906,3.7906,3.7715,3.7715,100800.0
2006-04-19 13:10:00,5.93,5.93,5.92,5.93,42400.0,3.7779,3.7779,3.7715,3.7779,42400.0
2006-04-19 13:20:00,5.93,5.93,5.92,5.92,32800.0,3.7779,3.7779,3.7715,3.7715,32800.0
2006-04-19 13:30:00,5.92,5.93,5.91,5.91,44800.0,3.7715,3.7779,3.7652,3.7652,44800.0
2006-04-19 13:40:00,5.91,5.93,5.91,5.93,58400.0,3.7652,3.7779,3.7652,3.7779,58400.0
2006-04-19 13:50:00,5.92,5.93,5.92,5.93,16800.0,3.7715,3.7779,3.7715,3.7779,16800.0
2006-04-19 14:00:00,5.93,5.93,5.91,5.91,48000.0,3.7779,3.7779,3.7652,3.7652,48000.0
2006-04-19 14:10:00,5.91,5.92,5.91,5.91,25600.0,3.7652,3.7715,3.7652,3.7652,25600.0
2006-04-19 14:20:00,5.91,5.94,5.91,5.93,68800.0,3.7652,3.7843,3.7652,3.7779,68800.0
2006-04-19 14:30:00,5.93,5.93,5.92,5.93,68000.0,3.7779,3.7779,3.7715,3.7779,68000.0
2006-04-19 14:40:00,5.93,5.94,5.93,5.94,87200.0,3.7779,3.7843,3.7779,3.7843,87200.0
2006-04-19 14:50:00,5.94,5.97,5.94,5.96,216000.0,3.7843,3.8034,3.7843,3.797,216000.0
2006-04-19 15:00:00,5.96,5.97,5.95,5.95,148800.0,3.797,3.8034,3.7906,3.7906,148800.0
2006-04-19 15:10:00,5.96,5.96,5.96,5.96,78400.0,3.797,3.797,3.797,3.797,78400.0
2006-04-19 15:20:00,5.96,5.96,5.95,5.96,661600.0,3.797,3.797,3.7906,3.797,661600.0
2006-04-19 15:30:00,5.96,5.96,5.96,5.96,131200.0,3.797,3.797,3.797,3.797,131200.0
2006-04-19 15:40:00,5.96,5.97,5.96,5.97,70400.0,3.797,3.8034,3.797,3.8034,70400.0
2006-04-19 15:50:00,5.97,5.99,5.97,5.99,482400.0,3.8034,3.8161,3.8034,3.8161,482400.0
2006-04-20 09:30:00,6.0,6.0,5.97,6.0,160800.0,3.8225,3.8225,3.8034,3.8225,160800.0
2006-04-20 09:40:00,6.0,6.02,5.99,6.02,120800.0,3.8225,3.8352,3.8161,3.8352,120800.0
2006-04-20 09:50:00,6.02,6.04,6.02,6.02,80800.0,3.8352,3.848,3.8352,3.8352,80800.0
2006-04-20 10:00:00,6.02,6.06,6.02,6.05,176800.0,3.8352,3.8607,3.8352,3.8544,176800.0
2006-04-20 10:10:00,6.05,6.08,6.05,6.06,182400.0,3.8544,3.8735,3.8544,3.8607,182400.0
2006-04-20 10:20:00,6.06,6.08,6.04,6.05,124000.0,3.8607,3.8735,3.848,3.8544,124000.0
2006-04-20 10:30:00,6.05,6.06,6.02,6.06,94400.0,3.8544,3.8607,3.8352,3.8607,94400.0
2006-04-20 10:40:00,6.05,6.05,6.02,6.03,57600.0,3.8544,3.8544,3.8352,3.8416,57600.0
2006-04-20 10:50:00,6.04,6.04,6.0,6.01,97600.0,3.848,3.848,3.8225,3.8289,97600.0
2006-04-20 11:00:00,6.01,6.02,6.0,6.01,120800.0,3.8289,3.8352,3.8225,3.8289,120800.0
2006-04-20 11:10:00,6.01,6.01,5.99,6.0,100800.0,3.8289,3.8289,3.8161,3.8225,100800.0
2006-04-20 11:20:00,6.0,6.03,6.0,6.02,69600.0,3.8225,3.8416,3.8225,3.8352,69600.0
2006-04-20 11:30:00,6.02,6.05,6.02,6.03,84800.0,3.8352,3.8544,3.8352,3.8416,84800.0
2006-04-20 11:40:00,6.03,6.05,6.03,6.04,31200.0,3.8416,3.8544,3.8416,3.848,31200.0
2006-04-20 11:50:00,6.04,6.05,6.03,6.04,85600.0,3.848,3.8544,3.8416,3.848,85600.0
2006-04-20 12:00:00,6.04,6.04,6.01,6.02,85600.0,3.848,3.848,3.8289,3.8352,85600.0
2006-04-20 12:10:00,6.02,6.02,6.01,6.01,81600.0,3.8352,3.8352,3.8289,3.8289,81600.0
2006-04-20 12:20:00,6.0,6.01,6.0,6.0,46400.0,3.8225,3.8289,3.8225,3.8225,46400.0
2006-04-20 12:30:00,6.0,6.01,6.0,6.01,24800.0,3.8225,3.8289,3.8225,3.8289,24800.0
2006-04-20 12:40:00,6.01,6.01,6.0,6.0,53600.0,3.8289,3.8289,3.8225,3.8225,53600.0
2006-04-20 12:50:00,6.0,6.01,6.0,6.0,38400.0,3.8225,3.8289,3.8225,3.8225,38400.0
2006-04-20 13:00:00,6.01,6.02,6.0,6.0,68800.0,3.8289,3.8352,3.8225,3.8225,68800.0
2006-04-20 13:10:00,6.0,6.02,6.0,6.02,33600.0,3.8225,3.8352,3.8225,3.8352,33600.0
2006-04-20 13:20:00,6.02,6.03,6.02,6.02,75200.0,3.8352,3.8416,3.8352,3.8352,75200.0
2006-04-20 13:30:00,6.02,6.03,6.02,6.03,46400.0,3.8352,3.8416,3.8352,3.8416,46400.0
2006-04-20 13:40:00,6.03,6.03,6.02,6.03,36000.0,3.8416,3.8416,3.8352,3.8416,36000.0
2006-04-20 13:50:00,6.03,6.06,6.03,6.04,243200.0,3.8416,3.8607,3.8416,3.848,243200.0
2006-04-20 14:00:00,6.03,6.04,6.03,6.04,54400.0,3.8416,3.848,3.8416,3.848,54400.0
2006-04-20 14:10:00,6.04,6.04,6.03,6.03,104000.0,3.848,3.848,3.8416,3.8416,104000.0
2006-04-20 14:20:00,6.03,6.04,6.03,6.04,105600.0,3.8416,3.848,3.8416,3.848,105600.0
2006-04-20 14:30:00,6.04,6.04,6.03,6.03,98400.0,3.848,3.848,3.8416,3.8416,98400.0
2006-04-20 14:40:00,6.03,6.04,6.02,6.03,68000.0,3.8416,3.848,3.8352,3.8416,68000.0
2006-04-20 14:50:00,6.03,6.04,6.03,6.04,51200.0,3.8416,3.848,3.8416,3.848,51200.0
2006-04-20 15:00:00,6.04,6.04,6.03,6.03,152000.0,3.848,3.848,3.8416,3.8416,152000.0
2006-04-20 15:10:00,6.03,6.04,6.02,6.02,110400.0,3.8416,3.848,3.8352,3.8352,110400.0
2006-04-20 15:20:00,6.02,6.03,6.01,6.02,203200.0,3.8352,3.8416,3.8289,3.8352,203200.0
2006-04-20 15:30:00,6.02,6.02,6.01,6.01,103200.0,3.8352,3.8352,3.8289,3.8289,103200.0
2006-04-20 15:40:00,6.01,6.01,5.99,6.01,118400.0,3.8289,3.8289,3.8161,3.8289,118400.0
2006-04-20 15:50:00,6.01,6.01,5.99,6.0,316800.0,3.8289,3.8289,3.8161,3.8225,316800.0
2006-04-21 09:30:00,6.04,6.04,5.97,6.0,752000.0,3.848,3.848,3.8034,3.8225,752000.0
2006-04-21 09:40:00,6.0,6.0,5.98,5.98,78400.0,3.8225,3.8225,3.8098,3.8098,78400.0
2006-04-21 09:50:00,5.98,5.99,5.96,5.97,72800.0,3.8098,3.8161,3.797,3.8034,72800.0
2006-04-21 10:00:00,5.97,6.0,5.96,6.0,106400.0,3.8034,3.8225,3.797,3.8225,106400.0
2006-04-21 10:10:00,6.0,6.01,5.99,6.0,109600.0,3.8225,3.8289,3.8161,3.8225,109600.0
2006-04-21 10:20:00,5.99,6.0,5.97,5.98,72000.0,3.8161,3.8225,3.8034,3.8098,72000.0
2006-04-21 10:30:00,5.98,5.98,5.96,5.97,40000.0,3.8098,3.8098,3.797,3.8034,40000.0
2006-04-21 10:40:00,5.97,5.98,5.96,5.97,52000.0,3.8034,3.8098,3.797,3.8034,52000.0
2006-04-21 10:50:00,5.97,5.98,5.96,5.97,37600.0,3.8034,3.8098,3.797,3.8034,37600.0
2006-04-21 11:00:00,5.98,5.99,5.97,5.98,39200.0,3.8098,3.8161,3.8034,3.8098,39200.0
2006-04-21 11:10:00,5.97,5.97,5.95,5.95,84000.0,3.8034,3.8034,3.7906,3.7906,84000.0
2006-04-21 11:20:00,5.95,5.97,5.95,5.96,64000.0,3.7906,3.8034,3.7906,3.797,64000.0
2006-04-21 11:30:00,5.96,5.97,5.95,5.97,63200.0,3.797,3.8034,3.7906,3.8034,63200.0
2006-04-21 11:40:00,5.97,5.98,5.96,5.98,100000.0,3.8034,3.8098,3.797,3.8098,100000.0
2006-04-21 11:50:00,5.98,5.98,5.97,5.97,26400.0,3.8098,3.8098,3.8034,3.8034,26400.0
2006-04-21 12:00:00,5.97,5.98,5.97,5.97,27200.0,3.8034,3.8098,3.8034,3.8034,27200.0
2006-04-21 12:10:00,5.97,5.97,5.96,5.96,43200.0,3.8034,3.8034,3.797,3.797,43200.0
2006-04-21 12:20:00,5.96,5.98,5.96,5.97,68800.0,3.797,3.8098,3.797,3.8034,68800.0
2006-04-21 12:30:00,5.97,5.97,5.96,5.97,33600.0,3.8034,3.8034,3.797,3.8034,33600.0
2006-04-21 12:40:00,5.97,5.97,5.96,5.97,26400.0,3.8034,3.8034,3.797,3.8034,26400.0
2006-04-21 12:50:00,5.97,5.97,5.96,5.96,40000.0,3.8034,3.8034,3.797,3.797,40000.0
2006-04-21 13:00:00,5.96,5.96,5.96,5.96,26400.0,3.797,3.797,3.797,3.797,26400.0
2006-04-21 13:10:00,5.96,5.96,5.96,5.96,42400.0,3.797,3.797,3.797,3.797,42400.0
2006-04-21 13:20:00,5.96,5.96,5.96,5.96,41600.0,3.797,3.797,3.797,3.797,41600.0
2006-04-21 13:30:00,5.96,5.97,5.96,5.97,24800.0,3.797,3.8034,3.797,3.8034,24800.0
2006-04-21 13:40:00,5.96,5.97,5.96,5.97,20800.0,3.797,3.8034,3.797,3.8034,20800.0
2006-04-21 13:50:00,5.97,5.97,5.96,5.96,37600.0,3.8034,3.8034,3.797,3.797,37600.0
2006-04-21 14:00:00,5.96,5.96,5.93,5.93,94400.0,3.797,3.797,3.7779,3.7779,94400.0
2006-04-21 14:10:00,5.93,5.93,5.9,5.9,112800.0,3.7779,3.7779,3.7588,3.7588,112800.0
2006-04-21 14:20:00,5.9,5.91,5.87,5.87,94400.0,3.7588,3.7652,3.7397,3.7397,94400.0
2006-04-21 14:30:00,5.87,5.87,5.84,5.85,213600.0,3.7397,3.7397,3.7206,3.7269,213600.0
2006-04-21 14:40:00,5.85,5.85,5.82,5.84,83200.0,3.7269,3.7269,3.7078,3.7206,83200.0
2006-04-21 14:50:00,5.84,5.84,5.81,5.83,127200.0,3.7206,3.7206,3.7015,3.7142,127200.0
2006-04-21 15:00:00,5.83,5.84,5.83,5.84,104800.0,3.7142,3.7206,3.7142,3.7206,104800.0
2006-04-21 15:10:00,5.83,5.84,5.82,5.83,94400.0,3.7142,3.7206,3.7078,3.7142,94400.0
2006-04-21 15:20:00,5.83,5.84,5.82,5.83,122400.0,3.7142,3.7206,3.7078,3.7142,122400.0
2006-04-21 15:30:00,5.84,5.86,5.84,5.86,108000.0,3.7206,3.7333,3.7206,3.7333,108000.0
2006-04-21 15:40:00,5.86,5.87,5.86,5.87,100000.0,3.7333,3.7397,3.7333,3.7397,100000.0
2006-04-21 15:50:00,5.87,5.89,5.87,5.89,335200.0,3.7397,3.7524,3.7397,3.7524,335200.0
2006-04-24 09:30:00,5.9,5.92,5.89,5.89,209600.0,3.7588,3.7715,3.7524,3.7524,209600.0
2006-04-24 09:40:00,5.89,5.89,5.86,5.87,113600.0,3.7524,3.7524,3.7333,3.7397,113600.0
2006-04-24 09:50:00,5.87,5.89,5.84,5.87,68800.0,3.7397,3.7524,3.7206,3.7397,68800.0
2006-04-24 10:00:00,5.86,5.88,5.85,5.88,84800.0,3.7333,3.746,3.7269,3.746,84800.0
2006-04-24 10:10:00,5.88,5.89,5.85,5.89,88800.0,3.746,3.7524,3.7269,3.7524,88800.0
2006-04-24 10:20:00,5.89,5.91,5.89,5.91,44000.0,3.7524,3.7652,3.7524,3.7652,44000.0
2006-04-24 10:30:00,5.9,5.92,5.9,5.9,49600.0,3.7588,3.7715,3.7588,3.7588,49600.0
2006-04-24 10:40:00,5.9,5.92,5.89,5.89,71200.0,3.7588,3.7715,3.7524,3.7524,71200.0
2006-04-24 10:50:00,5.89,5.89,5.87,5.89,126400.0,3.7524,3.7524,3.7397,3.7524,126400.0
2006-04-24 11:00:00,5.89,5.9,5.89,5.9,100000.0,3.7524,3.7588,3.7524,3.7588,100000.0
2006-04-24 11:10:00,5.9,5.93,5.9,5.92,130400.0,3.7588,3.7779,3.7588,3.7715,130400.0
2006-04-24 11:20:00,5.92,5.93,5.91,5.92,76800.0,3.7715,3.7779,3.7652,3.7715,76800.0
2006-04-24 11:30:00,5.91,5.94,5.91,5.92,92000.0,3.7652,3.7843,3.7652,3.7715,92000.0
2006-04-24 11:40:00,5.92,5.92,5.92,5.92,32800.0,3.7715,3.7715,3.7715,3.7715,32800.0
2006-04-24 11:50:00,5.92,5.93,5.92,5.93,35200.0,3.7715,3.7779,3.7715,3.7779,35200.0
2006-04-24 12:00:00,5.93,5.93,5.92,5.92,32800.0,3.7779,3.7779,3.7715,3.7715,32800.0
2006-04-24 12:10:00,5.92,5.93,5.92,5.93,26400.0,3.7715,3.7779,3.7715,3.7779,26400.0
2006-04-24 12:20:00,5.93,5.94,5.92,5.94,69600.0,3.7779,3.7843,3.7715,3.7843,69600.0
2006-04-24 12:30:00,5.94,5.94,5.92,5.92,36000.0,3.7843,3.7843,3.7715,3.7715,36000.0
2006-04-24 12:40:00,5.92,5.93,5.92,5.92,31200.0,3.7715,3.7779,3.7715,3.7715,31200.0
2006-04-24 12:50:00,5.92,5.95,5.92,5.94,83200.0,3.7715,3.7906,3.7715,3.7843,83200.0
2006-04-24 13:00:00,5.94,5.94,5.92,5.94,60000.0,3.7843,3.7843,3.7715,3.7843,60000.0
2006-04-24 13:10:00,5.93,5.93,5.92,5.92,31200.0,3.7779,3.7779,3.7715,3.7715,31200.0
2006-04-24 13:20:00,5.91,5.92,5.91,5.91,24800.0,3.7652,3.7715,3.7652,3.7652,24800.0
2006-04-24 13:30:00,5.92,5.93,5.91,5.93,64000.0,3.7715,3.7779,3.7652,3.7779,64000.0
2006-04-24 13:40:00,5.93,5.94,5.93,5.94,46400.0,3.7779,3.7843,3.7779,3.7843,46400.0
2006-04-24 13:50:00,5.94,5.95,5.94,5.94,69600.0,3.7843,3.7906,3.7843,3.7843,69600.0
2006-04-24 14:00:00,5.94,5.95,5.93,5.94,100800.0,3.7843,3.7906,3.7779,3.7843,100800.0
2006-04-24 14:10:00,5.94,5.94,5.93,5.94,62400.0,3.7843,3.7843,3.7779,3.7843,62400.0
2006-04-24 14:20:00,5.94,5.94,5.92,5.92,56800.0,3.7843,3.7843,3.7715,3.7715,56800.0
2006-04-24 14:30:00,5.93,5.94,5.92,5.92,48800.0,3.7779,3.7843,3.7715,3.7715,48800.0
2006-04-24 14:40:00,5.92,5.93,5.92,5.92,76000.0,3.7715,3.7779,3.7715,3.7715,76000.0
2006-04-24 14:50:00,5.92,5.93,5.91,5.92,140800.0,3.7715,3.7779,3.7652,3.7715,140800.0
2006-04-24 15:00:00,5.92,5.94,5.92,5.94,82400.0,3.7715,3.7843,3.7715,3.7843,82400.0
2006-04-24 15:10:00,5.94,5.95,5.93,5.95,164000.0,3.7843,3.7906,3.7779,3.7906,164000.0
2006-04-24 15:20:00,5.95,5.95,5.94,5.94,203200.0,3.7906,3.7906,3.7843,3.7843,203200.0
2006-04-24 15:30:00,5.94,5.95,5.94,5.95,204000.0,3.7843,3.7906,3.7843,3.7906,204000.0
2006-04-24 15:40:00,5.95,5.96,5.94,5.94,132000.0,3.7906,3.797,3.7843,3.7843,132000.0
2006-04-24 15:50:00,5.94,5.94,5.93,5.94,265600.0,3.7843,3.7843,3.7779,3.7843,265600.0
2006-04-25 09:30:00,5.94,5.98,5.94,5.95,234400.0,3.7843,3.8098,3.7843,3.7906,234400.0
2006-04-25 09:40:00,5.95,5.98,5.95,5.97,93600.0,3.7906,3.8098,3.7906,3.8034,93600.0
2006-04-25 09:50:00,5.97,5.98,5.95,5.98,226400.0,3.8034,3.8098,3.7906,3.8098,226400.0
2006-04-25 10:00:00,5.97,5.98,5.92,5.95,361600.0,3.8034,3.8098,3.7715,3.7906,361600.0
2006-04-25 10:10:00,5.95,5.97,5.95,5.96,112800.0,3.7906,3.8034,3.7906,3.797,112800.0
2006-04-25 10:20:00,5.96,5.97,5.93,5.95,119200.0,3.797,3.8034,3.7779,3.7906,119200.0
2006-04-25 10:30:00,5.95,5.97,5.94,5.96,206400.0,3.7906,3.8034,3.7843,3.797,206400.0
2006-04-25 10:40:00,5.97,5.98,5.96,5.96,181600.0,3.8034,3.8098,3.797,3.797,181600.0
2006-04-25 10:50:00,5.96,5.97,5.93,5.94,108800.0,3.797,3.8034,3.7779,3.7843,108800.0
2006-04-25 11:00:00,5.93,5.97,5.93,5.96,106400.0,3.7779,3.8034,3.7779,3.797,106400.0
2006-04-25 11:10:00,5.96,5.96,5.94,5.95,83200.0,3.797,3.797,3.7843,3.7906,83200.0
2006-04-25 11:20:00,5.95,5.96,5.95,5.95,89600.0,3.7906,3.797,3.7906,3.7906,89600.0
2006-04-25 11:30:00,5.94,5.95,5.93,5.93,80800.0,3.7843,3.7906,3.7779,3.7779,80800.0
2006-04-25 11:40:00,5.93,5.93,5.92,5.93,80000.0,3.7779,3.7779,3.7715,3.7779,80000.0
2006-04-25 11:50:00,5.93,5.93,5.91,5.92,141600.0,3.7779,3.7779,3.7652,3.7715,141600.0
2006-04-25 12:00:00,5.92,5.92,5.9,5.9,68000.0,3.7715,3.7715,3.7588,3.7588,68000.0
2006-04-25 12:10:00,5.9,5.92,5.89,5.91,62400.0,3.7588,3.7715,3.7524,3.7652,62400.0
2006-04-25 12:20:00,5.91,5.95,5.9,5.95,111200.0,3.7652,3.7906,3.7588,3.7906,111200.0
2006-04-25 12:30:00,5.94,5.95,5.94,5.94,67200.0,3.7843,3.7906,3.7843,3.7843,67200.0
2006-04-25 12:40:00,5.94,5.95,5.93,5.95,117600.0,3.7843,3.7906,3.7779,3.7906,117600.0
2006-04-25 12:50:00,5.95,5.95,5.93,5.94,71200.0,3.7906,3.7906,3.7779,3.7843,71200.0
2006-04-25 13:00:00,5.94,5.94,5.92,5.93,126400.0,3.7843,3.7843,3.7715,3.7779,126400.0
2006-04-25 13:10:00,5.93,5.94,5.91,5.94,112800.0,3.7779,3.7843,3.7652,3.7843,112800.0
2006-04-25 13:20:00,5.93,5.94,5.93,5.94,72000.0,3.7779,3.7843,3.7779,3.7843,72000.0
2006-04-25 13:30:00,5.94,5.94,5.93,5.94,114400.0,3.7843,3.7843,3.7779,3.7843,114400.0
2006-04-25 13:40:00,5.94,5.95,5.93,5.94,119200.0,3.7843,3.7906,3.7779,3.7843,119200.0
2006-04-25 13:50:00,5.94,5.95,5.93,5.94,164800.0,3.7843,3.7906,3.7779,3.7843,164800.0
2006-04-25 14:00:00,5.94,5.96,5.93,5.95,1115200.0,3.7843,3.797,3.7779,3.7906,1115200.0
2006-04-25 14:10:00,5.95,5.96,5.95,5.96,111200.0,3.7906,3.797,3.7906,3.797,111200.0
2006-04-25 14:20:00,5.96,5.97,5.95,5.96,168000.0,3.797,3.8034,3.7906,3.797,168000.0
2006-04-25 14:30:00,5.96,5.97,5.93,5.94,128800.0,3.797,3.8034,3.7779,3.7843,128800.0
2006-04-25 14:40:00,5.94,5.96,5.94,5.94,56000.0,3.7843,3.797,3.7843,3.7843,56000.0
2006-04-25 14:50:00,5.94,5.94,5.93,5.93,96000.0,3.7843,3.7843,3.7779,3.7779,96000.0
2006-04-25 15:00:00,5.93,5.95,5.93,5.94,144000.0,3.7779,3.7906,3.7779,3.7843,144000.0
2006-04-25 15:10:00,5.94,5.95,5.93,5.95,232000.0,3.7843,3.7906,3.7779,3.7906,232000.0
2006-04-25 15:20:00,5.95,5.96,5.94,5.95,241600.0,3.7906,3.797,3.7843,3.7906,241600.0
2006-04-25 15:30:00,5.95,5.96,5.93,5.93,199200.0,3.7906,3.797,3.7779,3.7779,199200.0
2006-04-25 15:40:00,5.93,5.94,5.93,5.93,101600.0,3.7779,3.7843,3.7779,3.7779,101600.0
2006-04-25 15:50:00,5.93,5.94,5.93,5.94,252800.0,3.7779,3.7843,3.7779,3.7843,252800.0
2006-04-26 09:30:00,5.97,5.99,5.94,5.97,103200.0,3.8034,3.8161,3.7843,3.8034,103200.0
2006-04-26 09:40:00,5.98,5.99,5.97,5.98,15200.0,3.8098,3.8161,3.8034,3.8098,15200.0
2006-04-26 09:50:00,5.96,5.99,5.96,5.98,63200.0,3.797,3.8161,3.797,3.8098,63200.0
2006-04-26 10:00:00,5.98,6.01,5.97,6.0,91200.0,3.8098,3.8289,3.8034,3.8225,91200.0
2006-04-26 10:10:00,5.99,6.01,5.97,5.98,58400.0,3.8161,3.8289,3.8034,3.8098,58400.0
2006-04-26 10:20:00,5.98,5.98,5.96,5.97,111200.0,3.8098,3.8098,3.797,3.8034,111200.0
2006-04-26 10:30:00,5.97,5.99,5.96,5.96,144000.0,3.8034,3.8161,3.797,3.797,144000.0
2006-04-26 10:40:00,5.96,5.96,5.94,5.96,82400.0,3.797,3.797,3.7843,3.797,82400.0
2006-04-26 10:50:00,5.96,5.98,5.94,5.96,96000.0,3.797,3.8098,3.7843,3.797,96000.0
2006-04-26 11:00:00,5.96,5.97,5.95,5.97,97600.0,3.797,3.8034,3.7906,3.8034,97600.0
2006-04-26 11:10:00,5.97,5.98,5.96,5.96,56000.0,3.8034,3.8098,3.797,3.797,56000.0
2006-04-26 11:20:00,5.96,5.96,5.92,5.93,135200.0,3.797,3.797,3.7715,3.7779,135200.0
2006-04-26 11:30:00,5.92,5.93,5.92,5.93,128000.0,3.7715,3.7779,3.7715,3.7779,128000.0
2006-04-26 11:40:00,5.93,5.93,5.92,5.92,72800.0,3.7779,3.7779,3.7715,3.7715,72800.0
2006-04-26 11:50:00,5.92,5.93,5.91,5.92,68800.0,3.7715,3.7779,3.7652,3.7715,68800.0
2006-04-26 12:00:00,5.92,5.93,5.92,5.93,52000.0,3.7715,3.7779,3.7715,3.7779,52000.0
2006-04-26 12:10:00,5.92,5.93,5.91,5.92,136800.0,3.7715,3.7779,3.7652,3.7715,136800.0
2006-04-26 12:20:00,5.92,5.93,5.91,5.92,97600.0,3.7715,3.7779,3.7652,3.7715,97600.0
2006-04-26 12:30:00,5.91,5.93,5.91,5.91,80800.0,3.7652,3.7779,3.7652,3.7652,80800.0
2006-04-26 12:40:00,5.92,5.92,5.89,5.9,136800.0,3.7715,3.7715,3.7524,3.7588,136800.0
2006-04-26 12:50:00,5.89,5.91,5.89,5.9,84000.0,3.7524,3.7652,3.7524,3.7588,84000.0
2006-04-26 13:00:00,5.9,5.9,5.9,5.9,78400.0,3.7588,3.7588,3.7588,3.7588,78400.0
2006-04-26 13:10:00,5.9,5.92,5.89,5.9,128800.0,3.7588,3.7715,3.7524,3.7588,128800.0
2006-04-26 13:20:00,5.9,5.91,5.9,5.9,38400.0,3.7588,3.7652,3.7588,3.7588,38400.0
2006-04-26 13:30:00,5.89,5.9,5.89,5.9,63200.0,3.7524,3.7588,3.7524,3.7588,63200.0
2006-04-26 13:40:00,5.9,5.91,5.9,5.91,33600.0,3.7588,3.7652,3.7588,3.7652,33600.0
2006-04-26 13:50:00,5.92,5.93,5.91,5.93,132800.0,3.7715,3.7779,3.7652,3.7779,132800.0
2006-04-26 14:00:00,5.93,5.94,5.9,5.92,66400.0,3.7779,3.7843,3.7588,3.7715,66400.0
2006-04-26 14:10:00,5.92,5.92,5.91,5.91,50400.0,3.7715,3.7715,3.7652,3.7652,50400.0
2006-04-26 14:20:00,5.91,5.91,5.89,5.89,45600.0,3.7652,3.7652,3.7524,3.7524,45600.0
2006-04-26 14:30:00,5.9,5.9,5.89,5.9,82400.0,3.7588,3.7588,3.7524,3.7588,82400.0
2006-04-26 14:40:00,5.9,5.9,5.89,5.89,55200.0,3.7588,3.7588,3.7524,3.7524,55200.0
2006-04-26 14:50:00,5.89,5.89,5.88,5.88,94400.0,3.7524,3.7524,3.746,3.746,94400.0
2006-04-26 15:00:00,5.88,5.89,5.88,5.89,83200.0,3.746,3.7524,3.746,3.7524,83200.0
2006-04-26 15:10:00,5.89,5.89,5.86,5.87,152000.0,3.7524,3.7524,3.7333,3.7397,152000.0
2006-04-26 15:20:00,5.87,5.88,5.86,5.87,91200.0,3.7397,3.746,3.7333,3.7397,91200.0
2006-04-26 15:30:00,5.87,5.87,5.86,5.86,110400.0,3.7397,3.7397,3.7333,3.7333,110400.0
2006-04-26 15:40:00,5.87,5.89,5.87,5.87,128000.0,3.7397,3.7524,3.7397,3.7397,128000.0
2006-04-26 15:50:00,5.87,5.87,5.86,5.87,242400.0,3.7397,3.7397,3.7333,3.7397,242400.0
2006-04-27 09:30:00,5.84,5.84,5.81,5.81,140000.0,3.7206,3.7206,3.7015,3.7015,140000.0
2006-04-27 09:40:00,5.82,5.83,5.79,5.81,170400.0,3.7078,3.7142,3.6887,3.7015,170400.0
2006-04-27 09:50:00,5.81,5.85,5.81,5.83,60800.0,3.7015,3.7269,3.7015,3.7142,60800.0
2006-04-27 10:00:00,5.83,5.94,5.83,5.94,392800.0,3.7142,3.7843,3.7142,3.7843,392800.0
2006-04-27 10:10:00,5.94,5.97,5.93,5.93,136800.0,3.7843,3.8034,3.7779,3.7779,136800.0
2006-04-27 10:20:00,5.92,5.94,5.89,5.91,73600.0,3.7715,3.7843,3.7524,3.7652,73600.0
2006-04-27 10:30:00,5.91,5.91,5.86,5.88,96000.0,3.7652,3.7652,3.7333,3.746,96000.0
2006-04-27 10:40:00,5.88,5.89,5.85,5.89,164000.0,3.746,3.7524,3.7269,3.7524,164000.0
2006-04-27 10:50:00,5.89,5.93,5.88,5.92,127200.0,3.7524,3.7779,3.746,3.7715,127200.0
2006-04-27 11:00:00,5.91,5.92,5.91,5.92,139200.0,3.7652,3.7715,3.7652,3.7715,139200.0
2006-04-27 11:10:00,5.92,5.96,5.92,5.94,267200.0,3.7715,3.797,3.7715,3.7843,267200.0
2006-04-27 11:20:00,5.95,6.01,5.95,6.0,205600.0,3.7906,3.8289,3.7906,3.8225,205600.0
2006-04-27 11:30:00,6.0,6.0,5.96,5.96,38400.0,3.8225,3.8225,3.797,3.797,38400.0
2006-04-27 11:40:00,5.95,5.98,5.94,5.98,81600.0,3.7906,3.8098,3.7843,3.8098,81600.0
2006-04-27 11:50:00,5.97,5.99,5.96,5.98,87200.0,3.8034,3.8161,3.797,3.8098,87200.0
2006-04-27 12:00:00,5.98,6.02,5.98,5.99,191200.0,3.8098,3.8352,3.8098,3.8161,191200.0
2006-04-27 12:10:00,5.99,6.04,5.99,6.04,87200.0,3.8161,3.848,3.8161,3.848,87200.0
2006-04-27 12:20:00,6.04,6.04,6.02,6.03,114400.0,3.848,3.848,3.8352,3.8416,114400.0
2006-04-27 12:30:00,6.03,6.03,6.0,6.01,81600.0,3.8416,3.8416,3.8225,3.8289,81600.0
2006-04-27 12:40:00,6.01,6.01,6.0,6.0,40000.0,3.8289,3.8289,3.8225,3.8225,40000.0
2006-04-27 12:50:00,6.0,6.01,5.99,6.0,39200.0,3.8225,3.8289,3.8161,3.8225,39200.0
2006-04-27 13:00:00,6.01,6.01,5.98,5.98,37600.0,3.8289,3.8289,3.8098,3.8098,37600.0
2006-04-27 13:10:00,5.98,5.99,5.98,5.98,30400.0,3.8098,3.8161,3.8098,3.8098,30400.0
2006-04-27 13:20:00,5.98,5.99,5.97,5.98,68000.0,3.8098,3.8161,3.8034,3.8098,68000.0
2006-04-27 13:30:00,5.98,5.98,5.95,5.95,67200.0,3.8098,3.8098,3.7906,3.7906,67200.0
2006-04-27 13:40:00,5.95,5.95,5.94,5.95,62400.0,3.7906,3.7906,3.7843,3.7906,62400.0
2006-04-27 13:50:00,5.94,5.95,5.94,5.94,65600.0,3.7843,3.7906,3.7843,3.7843,65600.0
2006-04-27 14:00:00,5.95,5.95,5.94,5.95,52800.0,3.7906,3.7906,3.7843,3.7906,52800.0
2006-04-27 14:10:00,5.95,5.95,5.91,5.92,79200.0,3.7906,3.7906,3.7652,3.7715,79200.0
2006-04-27 14:20:00,5.92,5.93,5.92,5.93,44000.0,3.7715,3.7779,3.7715,3.7779,44000.0
2006-04-27 14:30:00,5.93,5.94,5.92,5.93,99200.0,3.7779,3.7843,3.7715,3.7779,99200.0
2006-04-27 14:40:00,5.93,5.95,5.93,5.95,98400.0,3.7779,3.7906,3.7779,3.7906,98400.0
2006-04-27 14:50:00,5.95,5.95,5.94,5.95,63200.0,3.7906,3.7906,3.7843,3.7906,63200.0
2006-04-27 15:00:00,5.95,5.96,5.94,5.94,96800.0,3.7906,3.797,3.7843,3.7843,96800.0
2006-04-27 15:10:00,5.94,5.94,5.93,5.93,40000.0,3.7843,3.7843,3.7779,3.7779,40000.0
2006-04-27 15:20:00,5.93,5.93,5.91,5.92,65600.0,3.7779,3.7779,3.7652,3.7715,65600.0
2006-04-27 15:30:00,5.91,5.92,5.91,5.91,51200.0,3.7652,3.7715,3.7652,3.7652,51200.0
2006-04-27 15:40:00,5.92,5.92,5.89,5.89,63200.0,3.7715,3.7715,3.7524,3.7524,63200.0
2006-04-27 15:50:00,5.89,5.9,5.88,5.88,430400.0,3.7524,3.7588,3.746,3.746,430400.0
2006-04-28 09:30:00,5.94,5.94,5.85,5.86,277600.0,3.7843,3.7843,3.7269,3.7333,277600.0
2006-04-28 09:40:00,5.86,5.88,5.85,5.86,68800.0,3.7333,3.746,3.7269,3.7333,68800.0
2006-04-28 09:50:00,5.85,5.86,5.85,5.85,92000.0,3.7269,3.7333,3.7269,3.7269,92000.0
2006-04-28 10:00:00,5.85,5.88,5.85,5.88,211200.0,3.7269,3.746,3.7269,3.746,211200.0
2006-04-28 10:10:00,5.88,5.91,5.88,5.89,150400.0,3.746,3.7652,3.746,3.7524,150400.0
2006-04-28 10:20:00,5.89,5.9,5.88,5.89,90400.0,3.7524,3.7588,3.746,3.7524,90400.0
2006-04-28 10:30:00,5.89,5.89,5.86,5.86,63200.0,3.7524,3.7524,3.7333,3.7333,63200.0
2006-04-28 10:40:00,5.86,5.86,5.84,5.85,154400.0,3.7333,3.7333,3.7206,3.7269,154400.0
2006-04-28 10:50:00,5.86,5.86,5.84,5.85,53600.0,3.7333,3.7333,3.7206,3.7269,53600.0
2006-04-28 11:00:00,5.85,5.87,5.84,5.86,46400.0,3.7269,3.7397,3.7206,3.7333,46400.0
2006-04-28 11:10:00,5.87,5.88,5.85,5.88,93600.0,3.7397,3.746,3.7269,3.746,93600.0
2006-04-28 11:20:00,5.87,5.88,5.87,5.87,56800.0,3.7397,3.746,3.7397,3.7397,56800.0
2006-04-28 11:30:00,5.87,5.87,5.86,5.86,68000.0,3.7397,3.7397,3.7333,3.7333,68000.0
2006-04-28 11:40:00,5.86,5.87,5.86,5.87,56800.0,3.7333,3.7397,3.7333,3.7397,56800.0
2006-04-28 11:50:00,5.87,5.89,5.87,5.88,60000.0,3.7397,3.7524,3.7397,3.746,60000.0
2006-04-28 12:00:00,5.88,5.88,5.87,5.87,35200.0,3.746,3.746,3.7397,3.7397,35200.0
2006-04-28 12:10:00,5.87,5.87,5.87,5.87,34400.0,3.7397,3.7397,3.7397,3.7397,34400.0
2006-04-28 12:20:00,5.87,5.87,5.86,5.86,28000.0,3.7397,3.7397,3.7333,3.7333,28000.0
2006-04-28 12:30:00,5.87,5.87,5.86,5.86,34400.0,3.7397,3.7397,3.7333,3.7333,34400.0
2006-04-28 12:40:00,5.86,5.86,5.85,5.86,61600.0,3.7333,3.7333,3.7269,3.7333,61600.0
2006-04-28 12:50:00,5.86,5.87,5.86,5.87,64800.0,3.7333,3.7397,3.7333,3.7397,64800.0
2006-04-28 13:00:00,5.87,5.88,5.87,5.87,176800.0,3.7397,3.746,3.7397,3.7397,176800.0
2006-04-28 13:10:00,5.87,5.87,5.85,5.85,55200.0,3.7397,3.7397,3.7269,3.7269,55200.0
2006-04-28 13:20:00,5.86,5.87,5.86,5.87,98400.0,3.7333,3.7397,3.7333,3.7397,98400.0
2006-04-28 13:30:00,5.86,5.88,5.86,5.87,92800.0,3.7333,3.746,3.7333,3.7397,92800.0
2006-04-28 13:40:00,5.87,5.87,5.87,5.87,56000.0,3.7397,3.7397,3.7397,3.7397,56000.0
2006-04-28 13:50:00,5.87,5.87,5.86,5.87,79200.0,3.7397,3.7397,3.7333,3.7397,79200.0
2006-04-28 14:00:00,5.87,5.87,5.87,5.87,54400.0,3.7397,3.7397,3.7397,3.7397,54400.0
2006-04-28 14:10:00,5.87,5.88,5.87,5.87,96000.0,3.7397,3.746,3.7397,3.7397,96000.0
2006-04-28 14:20:00,5.87,5.87,5.86,5.87,68000.0,3.7397,3.7397,3.7333,3.7397,68000.0
2006-04-28 14:30:00,5.87,5.87,5.86,5.87,76800.0,3.7397,3.7397,3.7333,3.7397,76800.0
2006-04-28 14:40:00,5.87,5.87,5.86,5.87,48800.0,3.7397,3.7397,3.7333,3.7397,48800.0
2006-04-28 14:50:00,5.86,5.87,5.85,5.86,315200.0,3.7333,3.7397,3.7269,3.7333,315200.0
2006-04-28 15:00:00,5.86,5.87,5.86,5.86,101600.0,3.7333,3.7397,3.7333,3.7333,101600.0
2006-04-28 15:10:00,5.86,5.87,5.85,5.86,101600.0,3.7333,3.7397,3.7269,3.7333,101600.0
2006-04-28 15:20:00,5.86,5.87,5.86,5.86,68000.0,3.7333,3.7397,3.7333,3.7333,68000.0
2006-04-28 15:30:00,5.86,5.87,5.86,5.86,76800.0,3.7333,3.7397,3.7333,3.7333,76800.0
2006-04-28 15:40:00,5.86,5.86,5.85,5.85,81600.0,3.7333,3.7333,3.7269,3.7269,81600.0
2006-04-28 15:50:00,5.85,5.86,5.84,5.85,267200.0,3.7269,3.7333,3.7206,3.7269,267200.0
2006-05-01 09:30:00,5.85,5.9,5.85,5.89,151200.0,3.7269,3.7588,3.7269,3.7524,151200.0
2006-05-01 09:40:00,5.89,5.9,5.87,5.87,58400.0,3.7524,3.7588,3.7397,3.7397,58400.0
2006-05-01 09:50:00,5.87,5.88,5.85,5.85,61600.0,3.7397,3.746,3.7269,3.7269,61600.0
2006-05-01 10:00:00,5.85,5.85,5.8,5.82,297600.0,3.7269,3.7269,3.6951,3.7078,297600.0
2006-05-01 10:10:00,5.82,5.82,5.81,5.81,217600.0,3.7078,3.7078,3.7015,3.7015,217600.0
2006-05-01 10:20:00,5.82,5.83,5.81,5.82,209600.0,3.7078,3.7142,3.7015,3.7078,209600.0
2006-05-01 10:30:00,5.82,5.82,5.75,5.77,389600.0,3.7078,3.7078,3.6632,3.676,389600.0
2006-05-01 10:40:00,5.77,5.77,5.75,5.77,180000.0,3.676,3.676,3.6632,3.676,180000.0
2006-05-01 10:50:00,5.77,5.78,5.76,5.77,220000.0,3.676,3.6823,3.6696,3.676,220000.0
2006-05-01 11:00:00,5.78,5.78,5.76,5.76,249600.0,3.6823,3.6823,3.6696,3.6696,249600.0
2006-05-01 11:10:00,5.76,5.78,5.75,5.75,198400.0,3.6696,3.6823,3.6632,3.6632,198400.0
2006-05-01 11:20:00,5.75,5.76,5.75,5.75,72800.0,3.6632,3.6696,3.6632,3.6632,72800.0
2006-05-01 11:30:00,5.75,5.78,5.75,5.77,136800.0,3.6632,3.6823,3.6632,3.676,136800.0
2006-05-01 11:40:00,5.77,5.77,5.76,5.77,45600.0,3.676,3.676,3.6696,3.676,45600.0
2006-05-01 11:50:00,5.77,5.77,5.77,5.77,81600.0,3.676,3.676,3.676,3.676,81600.0
2006-05-01 12:00:00,5.77,5.77,5.77,5.77,74400.0,3.676,3.676,3.676,3.676,74400.0
2006-05-01 12:10:00,5.77,5.77,5.76,5.76,92800.0,3.676,3.676,3.6696,3.6696,92800.0
2006-05-01 12:20:00,5.77,5.77,5.76,5.76,44000.0,3.676,3.676,3.6696,3.6696,44000.0
2006-05-01 12:30:00,5.76,5.77,5.76,5.76,68800.0,3.6696,3.676,3.6696,3.6696,68800.0
2006-05-01 12:40:00,5.76,5.78,5.76,5.76,68800.0,3.6696,3.6823,3.6696,3.6696,68800.0
2006-05-01 12:50:00,5.76,5.77,5.76,5.77,71200.0,3.6696,3.676,3.6696,3.676,71200.0
2006-05-01 13:00:00,5.77,5.78,5.76,5.77,92800.0,3.676,3.6823,3.6696,3.676,92800.0
2006-05-01 13:10:00,5.78,5.78,5.77,5.77,257600.0,3.6823,3.6823,3.676,3.676,257600.0
2006-05-01 13:20:00,5.77,5.78,5.77,5.78,77600.0,3.676,3.6823,3.676,3.6823,77600.0
2006-05-01 13:30:00,5.78,5.78,5.77,5.77,128800.0,3.6823,3.6823,3.676,3.676,128800.0
2006-05-01 13:40:00,5.77,5.78,5.77,5.78,31200.0,3.676,3.6823,3.676,3.6823,31200.0
2006-05-01 13:50:00,5.77,5.78,5.77,5.77,123200.0,3.676,3.6823,3.676,3.676,123200.0
2006-05-01 14:00:00,5.77,5.78,5.77,5.77,87200.0,3.676,3.6823,3.676,3.676,87200.0
2006-05-01 14:10:00,5.77,5.78,5.77,5.78,184000.0,3.676,3.6823,3.676,3.6823,184000.0
2006-05-01 14:20:00,5.78,5.78,5.77,5.78,81600.0,3.6823,3.6823,3.676,3.6823,81600.0
2006-05-01 14:30:00,5.78,5.78,5.78,5.78,194400.0,3.6823,3.6823,3.6823,3.6823,194400.0
2006-05-01 14:40:00,5.78,5.78,5.78,5.78,86400.0,3.6823,3.6823,3.6823,3.6823,86400.0
2006-05-01 14:50:00,5.78,5.78,5.78,5.78,40000.0,3.6823,3.6823,3.6823,3.6823,40000.0
2006-05-01 15:00:00,5.78,5.78,5.78,5.78,230400.0,3.6823,3.6823,3.6823,3.6823,230400.0
2006-05-01 15:10:00,5.78,5.78,5.75,5.75,217600.0,3.6823,3.6823,3.6632,3.6632,217600.0
2006-05-01 15:20:00,5.75,5.76,5.72,5.73,153600.0,3.6632,3.6696,3.6441,3.6505,153600.0
2006-05-01 15:30:00,5.74,5.74,5.7,5.72,300000.0,3.6569,3.6569,3.6314,3.6441,300000.0
2006-05-01 15:40:00,5.72,5.72,5.69,5.7,348000.0,3.6441,3.6441,3.625,3.6314,348000.0
2006-05-01 15:50:00,5.7,5.72,5.7,5.72,295200.0,3.6314,3.6441,3.6314,3.6441,295200.0
2006-05-02 09:30:00,5.71,5.78,5.7,5.74,208000.0,3.6377,3.6823,3.6314,3.6569,208000.0
2006-05-02 09:40:00,5.74,5.74,5.73,5.73,113600.0,3.6569,3.6569,3.6505,3.6505,113600.0
2006-05-02 09:50:00,5.73,5.75,5.73,5.75,43200.0,3.6505,3.6632,3.6505,3.6632,43200.0
2006-05-02 10:00:00,5.75,5.75,5.74,5.75,60800.0,3.6632,3.6632,3.6569,3.6632,60800.0
2006-05-02 10:10:00,5.75,5.78,5.75,5.78,102400.0,3.6632,3.6823,3.6632,3.6823,102400.0
2006-05-02 10:20:00,5.78,5.84,5.78,5.84,227200.0,3.6823,3.7206,3.6823,3.7206,227200.0
2006-05-02 10:30:00,5.84,5.84,5.8,5.81,164000.0,3.7206,3.7206,3.6951,3.7015,164000.0
2006-05-02 10:40:00,5.81,5.82,5.8,5.81,110400.0,3.7015,3.7078,3.6951,3.7015,110400.0
2006-05-02 10:50:00,5.81,5.82,5.79,5.8,60800.0,3.7015,3.7078,3.6887,3.6951,60800.0
2006-05-02 11:00:00,5.8,5.8,5.79,5.8,108800.0,3.6951,3.6951,3.6887,3.6951,108800.0
2006-05-02 11:10:00,5.8,5.8,5.79,5.8,96800.0,3.6951,3.6951,3.6887,3.6951,96800.0
2006-05-02 11:20:00,5.8,5.8,5.79,5.8,126400.0,3.6951,3.6951,3.6887,3.6951,126400.0
2006-05-02 11:30:00,5.8,5.8,5.79,5.8,72800.0,3.6951,3.6951,3.6887,3.6951,72800.0
2006-05-02 11:40:00,5.79,5.8,5.79,5.8,24800.0,3.6887,3.6951,3.6887,3.6951,24800.0
2006-05-02 11:50:00,5.8,5.8,5.79,5.79,41600.0,3.6951,3.6951,3.6887,3.6887,41600.0
2006-05-02 12:00:00,5.79,5.8,5.79,5.79,61600.0,3.6887,3.6951,3.6887,3.6887,61600.0
2006-05-02 12:10:00,5.79,5.79,5.79,5.79,28800.0,3.6887,3.6887,3.6887,3.6887,28800.0
2006-05-02 12:20:00,5.79,5.79,5.79,5.79,32800.0,3.6887,3.6887,3.6887,3.6887,32800.0
2006-05-02 12:30:00,5.79,5.82,5.78,5.81,97600.0,3.6887,3.7078,3.6823,3.7015,97600.0
2006-05-02 12:40:00,5.82,5.82,5.81,5.81,32000.0,3.7078,3.7078,3.7015,3.7015,32000.0
2006-05-02 12:50:00,5.81,5.81,5.8,5.8,49600.0,3.7015,3.7015,3.6951,3.6951,49600.0
2006-05-02 13:00:00,5.8,5.8,5.78,5.78,122400.0,3.6951,3.6951,3.6823,3.6823,122400.0
2006-05-02 13:10:00,5.78,5.79,5.78,5.79,66400.0,3.6823,3.6887,3.6823,3.6887,66400.0
2006-05-02 13:20:00,5.79,5.79,5.78,5.78,34400.0,3.6887,3.6887,3.6823,3.6823,34400.0
2006-05-02 13:30:00,5.79,5.79,5.78,5.79,54400.0,3.6887,3.6887,3.6823,3.6887,54400.0
2006-05-02 13:40:00,5.79,5.8,5.78,5.79,152800.0,3.6887,3.6951,3.6823,3.6887,152800.0
2006-05-02 13:50:00,5.79,5.79,5.79,5.79,64800.0,3.6887,3.6887,3.6887,3.6887,64800.0
2006-05-02 14:00:00,5.79,5.79,5.78,5.79,89600.0,3.6887,3.6887,3.6823,3.6887,89600.0
2006-05-02 14:10:00,5.79,5.79,5.79,5.79,52000.0,3.6887,3.6887,3.6887,3.6887,52000.0
2006-05-02 14:20:00,5.79,5.79,5.78,5.78,115200.0,3.6887,3.6887,3.6823,3.6823,115200.0
2006-05-02 14:30:00,5.78,5.79,5.77,5.78,84800.0,3.6823,3.6887,3.676,3.6823,84800.0
2006-05-02 14:40:00,5.78,5.79,5.77,5.78,71200.0,3.6823,3.6887,3.676,3.6823,71200.0
2006-05-02 14:50:00,5.78,5.78,5.77,5.78,77600.0,3.6823,3.6823,3.676,3.6823,77600.0
2006-05-02 15:00:00,5.77,5.78,5.77,5.78,165600.0,3.676,3.6823,3.676,3.6823,165600.0
2006-05-02 15:10:00,5.78,5.78,5.77,5.78,127200.0,3.6823,3.6823,3.676,3.6823,127200.0
2006-05-02 15:20:00,5.78,5.78,5.77,5.78,146400.0,3.6823,3.6823,3.676,3.6823,146400.0
2006-05-02 15:30:00,5.78,5.78,5.76,5.77,232000.0,3.6823,3.6823,3.6696,3.676,232000.0
2006-05-02 15:40:00,5.77,5.78,5.76,5.78,189600.0,3.676,3.6823,3.6696,3.6823,189600.0
2006-05-02 15:50:00,5.77,5.78,5.76,5.76,255200.0,3.676,3.6823,3.6696,3.6696,255200.0
2006-05-03 09:30:00,5.78,5.8,5.76,5.78,336800.0,3.6823,3.6951,3.6696,3.6823,336800.0
2006-05-03 09:40:00,5.77,5.77,5.72,5.73,183200.0,3.676,3.676,3.6441,3.6505,183200.0
2006-05-03 09:50:00,5.73,5.75,5.73,5.74,34400.0,3.6505,3.6632,3.6505,3.6569,34400.0
2006-05-03 10:00:00,5.74,5.75,5.71,5.74,73600.0,3.6569,3.6632,3.6377,3.6569,73600.0
2006-05-03 10:10:00,5.74,5.75,5.72,5.74,204800.0,3.6569,3.6632,3.6441,3.6569,204800.0
2006-05-03 10:20:00,5.74,5.75,5.73,5.74,100000.0,3.6569,3.6632,3.6505,3.6569,100000.0
2006-05-03 10:30:00,5.74,5.75,5.72,5.72,244000.0,3.6569,3.6632,3.6441,3.6441,244000.0
2006-05-03 10:40:00,5.72,5.73,5.72,5.72,106400.0,3.6441,3.6505,3.6441,3.6441,106400.0
2006-05-03 10:50:00,5.72,5.73,5.7,5.73,104800.0,3.6441,3.6505,3.6314,3.6505,104800.0
2006-05-03 11:00:00,5.73,5.76,5.73,5.75,325600.0,3.6505,3.6696,3.6505,3.6632,325600.0
2006-05-03 11:10:00,5.75,5.76,5.74,5.76,167200.0,3.6632,3.6696,3.6569,3.6696,167200.0
2006-05-03 11:20:00,5.75,5.76,5.75,5.76,62400.0,3.6632,3.6696,3.6632,3.6696,62400.0
2006-05-03 11:30:00,5.76,5.76,5.75,5.76,73600.0,3.6696,3.6696,3.6632,3.6696,73600.0
2006-05-03 11:40:00,5.76,5.78,5.76,5.77,84800.0,3.6696,3.6823,3.6696,3.676,84800.0
2006-05-03 11:50:00,5.77,5.78,5.76,5.76,76800.0,3.676,3.6823,3.6696,3.6696,76800.0
2006-05-03 12:00:00,5.76,5.78,5.76,5.77,270400.0,3.6696,3.6823,3.6696,3.676,270400.0
2006-05-03 12:10:00,5.77,5.78,5.77,5.78,302400.0,3.676,3.6823,3.676,3.6823,302400.0
2006-05-03 12:20:00,5.77,5.78,5.77,5.77,93600.0,3.676,3.6823,3.676,3.676,93600.0
2006-05-03 12:30:00,5.77,5.78,5.77,5.77,41600.0,3.676,3.6823,3.676,3.676,41600.0
2006-05-03 12:40:00,5.78,5.78,5.77,5.78,117600.0,3.6823,3.6823,3.676,3.6823,117600.0
2006-05-03 12:50:00,5.78,5.78,5.77,5.78,100800.0,3.6823,3.6823,3.676,3.6823,100800.0
2006-05-03 13:00:00,5.77,5.78,5.77,5.77,150400.0,3.676,3.6823,3.676,3.676,150400.0
2006-05-03 13:10:00,5.78,5.78,5.77,5.77,44000.0,3.6823,3.6823,3.676,3.676,44000.0
2006-05-03 13:20:00,5.77,5.77,5.76,5.77,36800.0,3.676,3.676,3.6696,3.676,36800.0
2006-05-03 13:30:00,5.77,5.78,5.77,5.78,131200.0,3.676,3.6823,3.676,3.6823,131200.0
2006-05-03 13:40:00,5.78,5.78,5.76,5.77,38400.0,3.6823,3.6823,3.6696,3.676,38400.0
2006-05-03 13:50:00,5.77,5.77,5.75,5.77,93600.0,3.676,3.676,3.6632,3.676,93600.0
2006-05-03 14:00:00,5.77,5.77,5.76,5.76,127200.0,3.676,3.676,3.6696,3.6696,127200.0
2006-05-03 14:10:00,5.76,5.76,5.75,5.75,43200.0,3.6696,3.6696,3.6632,3.6632,43200.0
2006-05-03 14:20:00,5.75,5.78,5.75,5.78,97600.0,3.6632,3.6823,3.6632,3.6823,97600.0
2006-05-03 14:30:00,5.78,5.78,5.76,5.77,82400.0,3.6823,3.6823,3.6696,3.676,82400.0
2006-05-03 14:40:00,5.77,5.78,5.77,5.78,71200.0,3.676,3.6823,3.676,3.6823,71200.0
2006-05-03 14:50:00,5.77,5.78,5.76,5.77,64000.0,3.676,3.6823,3.6696,3.676,64000.0
2006-05-03 15:00:00,5.77,5.78,5.76,5.77,64800.0,3.676,3.6823,3.6696,3.676,64800.0
2006-05-03 15:10:00,5.77,5.78,5.76,5.76,96000.0,3.676,3.6823,3.6696,3.6696,96000.0
2006-05-03 15:20:00,5.76,5.76,5.75,5.76,98400.0,3.6696,3.6696,3.6632,3.6696,98400.0
2006-05-03 15:30:00,5.76,5.78,5.76,5.76,189600.0,3.6696,3.6823,3.6696,3.6696,189600.0
2006-05-03 15:40:00,5.77,5.78,5.77,5.77,185600.0,3.676,3.6823,3.676,3.676,185600.0
2006-05-03 15:50:00,5.77,5.78,5.76,5.77,222400.0,3.676,3.6823,3.6696,3.676,222400.0
2006-05-04 09:30:00,5.76,5.88,5.76,5.85,193600.0,3.6696,3.746,3.6696,3.7269,193600.0
2006-05-04 09:40:00,5.85,5.86,5.81,5.81,194400.0,3.7269,3.7333,3.7015,3.7015,194400.0
2006-05-04 09:50:00,5.81,5.85,5.81,5.83,166400.0,3.7015,3.7269,3.7015,3.7142,166400.0
2006-05-04 10:00:00,5.83,5.85,5.82,5.83,171200.0,3.7142,3.7269,3.7078,3.7142,171200.0
2006-05-04 10:10:00,5.83,5.84,5.82,5.82,91200.0,3.7142,3.7206,3.7078,3.7078,91200.0
2006-05-04 10:20:00,5.82,5.82,5.79,5.81,90400.0,3.7078,3.7078,3.6887,3.7015,90400.0
2006-05-04 10:30:00,5.81,5.82,5.8,5.81,67200.0,3.7015,3.7078,3.6951,3.7015,67200.0
2006-05-04 10:40:00,5.8,5.82,5.8,5.81,42400.0,3.6951,3.7078,3.6951,3.7015,42400.0
2006-05-04 10:50:00,5.81,5.82,5.79,5.79,48800.0,3.7015,3.7078,3.6887,3.6887,48800.0
2006-05-04 11:00:00,5.8,5.83,5.8,5.82,205600.0,3.6951,3.7142,3.6951,3.7078,205600.0
2006-05-04 11:10:00,5.83,5.83,5.82,5.83,66400.0,3.7142,3.7142,3.7078,3.7142,66400.0
2006-05-04 11:20:00,5.82,5.83,5.82,5.83,80000.0,3.7078,3.7142,3.7078,3.7142,80000.0
2006-05-04 11:30:00,5.82,5.83,5.82,5.82,92000.0,3.7078,3.7142,3.7078,3.7078,92000.0
2006-05-04 11:40:00,5.82,5.84,5.82,5.84,84800.0,3.7078,3.7206,3.7078,3.7206,84800.0
2006-05-04 11:50:00,5.84,5.84,5.83,5.84,32800.0,3.7206,3.7206,3.7142,3.7206,32800.0
2006-05-04 12:00:00,5.83,5.83,5.83,5.83,31200.0,3.7142,3.7142,3.7142,3.7142,31200.0
2006-05-04 12:10:00,5.83,5.83,5.82,5.82,105600.0,3.7142,3.7142,3.7078,3.7078,105600.0
2006-05-04 12:20:00,5.82,5.82,5.82,5.82,55200.0,3.7078,3.7078,3.7078,3.7078,55200.0
2006-05-04 12:30:00,5.82,5.82,5.81,5.81,57600.0,3.7078,3.7078,3.7015,3.7015,57600.0
2006-05-04 12:40:00,5.81,5.82,5.8,5.82,108000.0,3.7015,3.7078,3.6951,3.7078,108000.0
2006-05-04 12:50:00,5.82,5.82,5.81,5.81,14400.0,3.7078,3.7078,3.7015,3.7015,14400.0
2006-05-04 13:00:00,5.81,5.82,5.81,5.81,20800.0,3.7015,3.7078,3.7015,3.7015,20800.0
2006-05-04 13:10:00,5.81,5.82,5.81,5.81,110400.0,3.7015,3.7078,3.7015,3.7015,110400.0
2006-05-04 13:20:00,5.82,5.82,5.81,5.82,60800.0,3.7078,3.7078,3.7015,3.7078,60800.0
2006-05-04 13:30:00,5.81,5.82,5.81,5.82,99200.0,3.7015,3.7078,3.7015,3.7078,99200.0
2006-05-04 13:40:00,5.82,5.83,5.82,5.83,79200.0,3.7078,3.7142,3.7078,3.7142,79200.0
2006-05-04 13:50:00,5.84,5.84,5.83,5.84,152000.0,3.7206,3.7206,3.7142,3.7206,152000.0
2006-05-04 14:00:00,5.84,5.84,5.83,5.83,45600.0,3.7206,3.7206,3.7142,3.7142,45600.0
2006-05-04 14:10:00,5.83,5.84,5.83,5.84,96000.0,3.7142,3.7206,3.7142,3.7206,96000.0
2006-05-04 14:20:00,5.84,5.85,5.84,5.85,31200.0,3.7206,3.7269,3.7206,3.7269,31200.0
2006-05-04 14:30:00,5.85,5.85,5.84,5.84,37600.0,3.7269,3.7269,3.7206,3.7206,37600.0
2006-05-04 14:40:00,5.84,5.84,5.83,5.84,63200.0,3.7206,3.7206,3.7142,3.7206,63200.0
2006-05-04 14:50:00,5.83,5.85,5.83,5.85,207200.0,3.7142,3.7269,3.7142,3.7269,207200.0
2006-05-04 15:00:00,5.85,5.86,5.85,5.85,496000.0,3.7269,3.7333,3.7269,3.7269,496000.0
2006-05-04 15:10:00,5.85,5.85,5.85,5.85,76800.0,3.7269,3.7269,3.7269,3.7269,76800.0
2006-05-04 15:20:00,5.85,5.85,5.85,5.85,144800.0,3.7269,3.7269,3.7269,3.7269,144800.0
2006-05-04 15:30:00,5.85,5.85,5.85,5.85,60800.0,3.7269,3.7269,3.7269,3.7269,60800.0
2006-05-04 15:40:00,5.85,5.85,5.84,5.84,223200.0,3.7269,3.7269,3.7206,3.7206,223200.0
2006-05-04 15:50:00,5.85,5.85,5.84,5.84,334400.0,3.7269,3.7269,3.7206,3.7206,334400.0
2006-05-05 09:30:00,5.88,5.9,5.88,5.89,162400.0,3.746,3.7588,3.746,3.7524,162400.0
2006-05-05 09:40:00,5.9,5.9,5.88,5.9,68000.0,3.7588,3.7588,3.746,3.7588,68000.0
2006-05-05 09:50:00,5.9,5.9,5.84,5.84,266400.0,3.7588,3.7588,3.7206,3.7206,266400.0
2006-05-05 10:00:00,5.84,5.85,5.82,5.83,88800.0,3.7206,3.7269,3.7078,3.7142,88800.0
2006-05-05 10:10:00,5.83,5.86,5.81,5.86,92000.0,3.7142,3.7333,3.7015,3.7333,92000.0
2006-05-05 10:20:00,5.87,5.88,5.86,5.86,141600.0,3.7397,3.746,3.7333,3.7333,141600.0
2006-05-05 10:30:00,5.87,5.88,5.87,5.87,88800.0,3.7397,3.746,3.7397,3.7397,88800.0
2006-05-05 10:40:00,5.87,5.88,5.86,5.86,20800.0,3.7397,3.746,3.7333,3.7333,20800.0
2006-05-05 10:50:00,5.87,5.88,5.87,5.88,40000.0,3.7397,3.746,3.7397,3.746,40000.0
2006-05-05 11:00:00,5.88,5.89,5.86,5.87,158400.0,3.746,3.7524,3.7333,3.7397,158400.0
2006-05-05 11:10:00,5.87,5.87,5.86,5.87,57600.0,3.7397,3.7397,3.7333,3.7397,57600.0
2006-05-05 11:20:00,5.87,5.87,5.86,5.87,42400.0,3.7397,3.7397,3.7333,3.7397,42400.0
2006-05-05 11:30:00,5.88,5.88,5.86,5.88,203200.0,3.746,3.746,3.7333,3.746,203200.0
2006-05-05 11:40:00,5.88,5.89,5.87,5.88,117600.0,3.746,3.7524,3.7397,3.746,117600.0
2006-05-05 11:50:00,5.88,5.88,5.87,5.87,48000.0,3.746,3.746,3.7397,3.7397,48000.0
2006-05-05 12:00:00,5.87,5.89,5.87,5.88,81600.0,3.7397,3.7524,3.7397,3.746,81600.0
2006-05-05 12:10:00,5.88,5.89,5.88,5.89,56800.0,3.746,3.7524,3.746,3.7524,56800.0
2006-05-05 12:20:00,5.89,5.89,5.87,5.88,411200.0,3.7524,3.7524,3.7397,3.746,411200.0
2006-05-05 12:30:00,5.88,5.9,5.88,5.89,97600.0,3.746,3.7588,3.746,3.7524,97600.0
2006-05-05 12:40:00,5.9,5.9,5.89,5.89,143200.0,3.7588,3.7588,3.7524,3.7524,143200.0
2006-05-05 12:50:00,5.89,5.89,5.88,5.88,78400.0,3.7524,3.7524,3.746,3.746,78400.0
2006-05-05 13:00:00,5.88,5.89,5.88,5.88,51200.0,3.746,3.7524,3.746,3.746,51200.0
2006-05-05 13:10:00,5.88,5.9,5.88,5.9,63200.0,3.746,3.7588,3.746,3.7588,63200.0
2006-05-05 13:20:00,5.9,5.9,5.89,5.89,161600.0,3.7588,3.7588,3.7524,3.7524,161600.0
2006-05-05 13:30:00,5.89,5.9,5.89,5.9,109600.0,3.7524,3.7588,3.7524,3.7588,109600.0
2006-05-05 13:40:00,5.9,5.91,5.9,5.91,28000.0,3.7588,3.7652,3.7588,3.7652,28000.0
2006-05-05 13:50:00,5.91,5.91,5.91,5.91,56000.0,3.7652,3.7652,3.7652,3.7652,56000.0
2006-05-05 14:00:00,5.91,5.91,5.9,5.9,185600.0,3.7652,3.7652,3.7588,3.7588,185600.0
2006-05-05 14:10:00,5.91,5.91,5.9,5.91,67200.0,3.7652,3.7652,3.7588,3.7652,67200.0
2006-05-05 14:20:00,5.91,5.91,5.89,5.9,55200.0,3.7652,3.7652,3.7524,3.7588,55200.0
2006-05-05 14:30:00,5.9,5.9,5.89,5.9,52000.0,3.7588,3.7588,3.7524,3.7588,52000.0
2006-05-05 14:40:00,5.9,5.91,5.9,5.9,100800.0,3.7588,3.7652,3.7588,3.7588,100800.0
2006-05-05 14:50:00,5.9,5.9,5.89,5.89,36800.0,3.7588,3.7588,3.7524,3.7524,36800.0
2006-05-05 15:00:00,5.89,5.9,5.89,5.9,41600.0,3.7524,3.7588,3.7524,3.7588,41600.0
2006-05-05 15:10:00,5.9,5.9,5.89,5.89,76800.0,3.7588,3.7588,3.7524,3.7524,76800.0
2006-05-05 15:20:00,5.89,5.9,5.89,5.89,123200.0,3.7524,3.7588,3.7524,3.7524,123200.0
2006-05-05 15:30:00,5.89,5.89,5.89,5.89,132800.0,3.7524,3.7524,3.7524,3.7524,132800.0
2006-05-05 15:40:00,5.89,5.89,5.89,5.89,36800.0,3.7524,3.7524,3.7524,3.7524,36800.0
2006-05-05 15:50:00,5.89,5.9,5.88,5.9,132000.0,3.7524,3.7588,3.746,3.7588,132000.0
2006-05-08 09:30:00,5.9,6.06,5.85,6.02,738400.0,3.7588,3.8607,3.7269,3.8352,738400.0
2006-05-08 09:40:00,6.03,6.1,6.03,6.09,255200.0,3.8416,3.8862,3.8416,3.8798,255200.0
2006-05-08 09:50:00,6.1,6.1,6.07,6.09,268000.0,3.8862,3.8862,3.8671,3.8798,268000.0
2006-05-08 10:00:00,6.08,6.1,6.08,6.09,142400.0,3.8735,3.8862,3.8735,3.8798,142400.0
2006-05-08 10:10:00,6.09,6.1,6.08,6.09,185600.0,3.8798,3.8862,3.8735,3.8798,185600.0
2006-05-08 10:20:00,6.09,6.09,6.08,6.09,192800.0,3.8798,3.8798,3.8735,3.8798,192800.0
2006-05-08 10:30:00,6.09,6.1,6.07,6.07,161600.0,3.8798,3.8862,3.8671,3.8671,161600.0
2006-05-08 10:40:00,6.07,6.07,6.03,6.05,135200.0,3.8671,3.8671,3.8416,3.8544,135200.0
2006-05-08 10:50:00,6.05,6.05,6.03,6.03,112000.0,3.8544,3.8544,3.8416,3.8416,112000.0
2006-05-08 11:00:00,6.04,6.06,6.03,6.05,141600.0,3.848,3.8607,3.8416,3.8544,141600.0
2006-05-08 11:10:00,6.05,6.07,6.05,6.07,128800.0,3.8544,3.8671,3.8544,3.8671,128800.0
2006-05-08 11:20:00,6.07,6.07,6.03,6.04,136800.0,3.8671,3.8671,3.8416,3.848,136800.0
2006-05-08 11:30:00,6.04,6.05,6.04,6.05,58400.0,3.848,3.8544,3.848,3.8544,58400.0
2006-05-08 11:40:00,6.05,6.05,6.04,6.04,42400.0,3.8544,3.8544,3.848,3.848,42400.0
2006-05-08 11:50:00,6.04,6.04,6.03,6.04,116800.0,3.848,3.848,3.8416,3.848,116800.0
2006-05-08 12:00:00,6.04,6.05,6.04,6.05,80000.0,3.848,3.8544,3.848,3.8544,80000.0
2006-05-08 12:10:00,6.05,6.06,6.05,6.06,68800.0,3.8544,3.8607,3.8544,3.8607,68800.0
2006-05-08 12:20:00,6.05,6.05,6.04,6.05,80800.0,3.8544,3.8544,3.848,3.8544,80800.0
2006-05-08 12:30:00,6.05,6.05,6.05,6.05,71200.0,3.8544,3.8544,3.8544,3.8544,71200.0
2006-05-08 12:40:00,6.05,6.05,6.03,6.05,112800.0,3.8544,3.8544,3.8416,3.8544,112800.0
2006-05-08 12:50:00,6.05,6.05,6.04,6.04,188800.0,3.8544,3.8544,3.848,3.848,188800.0
2006-05-08 13:00:00,6.04,6.07,6.02,6.07,355200.0,3.848,3.8671,3.8352,3.8671,355200.0
2006-05-08 13:10:00,6.08,6.08,6.07,6.07,92800.0,3.8735,3.8735,3.8671,3.8671,92800.0
2006-05-08 13:20:00,6.07,6.07,6.06,6.06,143200.0,3.8671,3.8671,3.8607,3.8607,143200.0
2006-05-08 13:30:00,6.07,6.07,6.06,6.06,81600.0,3.8671,3.8671,3.8607,3.8607,81600.0
2006-05-08 13:40:00,6.07,6.08,6.06,6.07,53600.0,3.8671,3.8735,3.8607,3.8671,53600.0
2006-05-08 13:50:00,6.07,6.08,6.07,6.08,69600.0,3.8671,3.8735,3.8671,3.8735,69600.0
2006-05-08 14:00:00,6.08,6.08,6.07,6.07,70400.0,3.8735,3.8735,3.8671,3.8671,70400.0
2006-05-08 14:10:00,6.07,6.09,6.07,6.09,93600.0,3.8671,3.8798,3.8671,3.8798,93600.0
2006-05-08 14:20:00,6.09,6.09,6.07,6.07,74400.0,3.8798,3.8798,3.8671,3.8671,74400.0
2006-05-08 14:30:00,6.07,6.09,6.07,6.07,158400.0,3.8671,3.8798,3.8671,3.8671,158400.0
2006-05-08 14:40:00,6.07,6.07,6.06,6.07,97600.0,3.8671,3.8671,3.8607,3.8671,97600.0
2006-05-08 14:50:00,6.07,6.07,6.07,6.07,76800.0,3.8671,3.8671,3.8671,3.8671,76800.0
2006-05-08 15:00:00,6.07,6.07,6.06,6.06,120000.0,3.8671,3.8671,3.8607,3.8607,120000.0
2006-05-08 15:10:00,6.06,6.06,6.04,6.05,194400.0,3.8607,3.8607,3.848,3.8544,194400.0
2006-05-08 15:20:00,6.05,6.06,6.04,6.05,168800.0,3.8544,3.8607,3.848,3.8544,168800.0
2006-05-08 15:30:00,6.05,6.07,6.05,6.06,152800.0,3.8544,3.8671,3.8544,3.8607,152800.0
2006-05-08 15:40:00,6.06,6.06,6.06,6.06,167200.0,3.8607,3.8607,3.8607,3.8607,167200.0
2006-05-08 15:50:00,6.06,6.06,6.05,6.05,404800.0,3.8607,3.8607,3.8544,3.8544,404800.0
2006-05-09 09:30:00,6.08,6.12,6.06,6.12,375200.0,3.8735,3.8989,3.8607,3.8989,375200.0
2006-05-09 09:40:00,6.12,6.12,6.1,6.11,128800.0,3.8989,3.8989,3.8862,3.8926,128800.0
2006-05-09 09:50:00,6.11,6.11,6.08,6.09,140800.0,3.8926,3.8926,3.8735,3.8798,140800.0
2006-05-09 10:00:00,6.09,6.09,6.07,6.07,116800.0,3.8798,3.8798,3.8671,3.8671,116800.0
2006-05-09 10:10:00,6.07,6.08,6.06,6.06,76800.0,3.8671,3.8735,3.8607,3.8607,76800.0
2006-05-09 10:20:00,6.06,6.06,6.04,6.06,92000.0,3.8607,3.8607,3.848,3.8607,92000.0
2006-05-09 10:30:00,6.06,6.07,6.06,6.06,44800.0,3.8607,3.8671,3.8607,3.8607,44800.0
2006-05-09 10:40:00,6.06,6.08,6.06,6.07,72800.0,3.8607,3.8735,3.8607,3.8671,72800.0
2006-05-09 10:50:00,6.07,6.07,6.06,6.06,48000.0,3.8671,3.8671,3.8607,3.8607,48000.0
2006-05-09 11:00:00,6.06,6.06,6.05,6.05,106400.0,3.8607,3.8607,3.8544,3.8544,106400.0
2006-05-09 11:10:00,6.05,6.06,6.05,6.06,91200.0,3.8544,3.8607,3.8544,3.8607,91200.0
2006-05-09 11:20:00,6.06,6.06,6.04,6.04,80800.0,3.8607,3.8607,3.848,3.848,80800.0
2006-05-09 11:30:00,6.05,6.05,6.04,6.05,44800.0,3.8544,3.8544,3.848,3.8544,44800.0
2006-05-09 11:40:00,6.05,6.06,6.04,6.05,102400.0,3.8544,3.8607,3.848,3.8544,102400.0
2006-05-09 11:50:00,6.05,6.06,6.05,6.06,32800.0,3.8544,3.8607,3.8544,3.8607,32800.0
2006-05-09 12:00:00,6.06,6.06,6.05,6.06,44000.0,3.8607,3.8607,3.8544,3.8607,44000.0
2006-05-09 12:10:00,6.06,6.06,6.06,6.06,14400.0,3.8607,3.8607,3.8607,3.8607,14400.0
2006-05-09 12:20:00,6.06,6.08,6.06,6.08,85600.0,3.8607,3.8735,3.8607,3.8735,85600.0
2006-05-09 12:30:00,6.08,6.09,6.08,6.08,104000.0,3.8735,3.8798,3.8735,3.8735,104000.0
2006-05-09 12:40:00,6.08,6.1,6.08,6.09,92000.0,3.8735,3.8862,3.8735,3.8798,92000.0
2006-05-09 12:50:00,6.09,6.09,6.08,6.08,49600.0,3.8798,3.8798,3.8735,3.8735,49600.0
2006-05-09 13:00:00,6.08,6.09,6.08,6.09,36000.0,3.8735,3.8798,3.8735,3.8798,36000.0
2006-05-09 13:10:00,6.09,6.11,6.09,6.1,40000.0,3.8798,3.8926,3.8798,3.8862,40000.0
2006-05-09 13:20:00,6.1,6.1,6.1,6.1,28000.0,3.8862,3.8862,3.8862,3.8862,28000.0
2006-05-09 13:30:00,6.1,6.1,6.1,6.1,50400.0,3.8862,3.8862,3.8862,3.8862,50400.0
2006-05-09 13:40:00,6.1,6.11,6.1,6.11,87200.0,3.8862,3.8926,3.8862,3.8926,87200.0
2006-05-09 13:50:00,6.11,6.11,6.1,6.11,103200.0,3.8926,3.8926,3.8862,3.8926,103200.0
2006-05-09 14:00:00,6.11,6.12,6.11,6.11,65600.0,3.8926,3.8989,3.8926,3.8926,65600.0
2006-05-09 14:10:00,6.11,6.13,6.11,6.12,116800.0,3.8926,3.9053,3.8926,3.8989,116800.0
2006-05-09 14:20:00,6.12,6.14,6.12,6.14,200000.0,3.8989,3.9117,3.8989,3.9117,200000.0
2006-05-09 14:30:00,6.14,6.14,6.13,6.13,69600.0,3.9117,3.9117,3.9053,3.9053,69600.0
2006-05-09 14:40:00,6.13,6.14,6.13,6.14,144000.0,3.9053,3.9117,3.9053,3.9117,144000.0
2006-05-09 14:50:00,6.14,6.14,6.12,6.12,87200.0,3.9117,3.9117,3.8989,3.8989,87200.0
2006-05-09 15:00:00,6.12,6.13,6.12,6.12,262400.0,3.8989,3.9053,3.8989,3.8989,262400.0
2006-05-09 15:10:00,6.13,6.13,6.12,6.12,73600.0,3.9053,3.9053,3.8989,3.8989,73600.0
2006-05-09 15:20:00,6.12,6.13,6.12,6.12,131200.0,3.8989,3.9053,3.8989,3.8989,131200.0
2006-05-09 15:30:00,6.13,6.13,6.11,6.11,79200.0,3.9053,3.9053,3.8926,3.8926,79200.0
2006-05-09 15:40:00,6.12,6.12,6.11,6.11,140800.0,3.8989,3.8989,3.8926,3.8926,140800.0
2006-05-09 15:50:00,6.11,6.11,6.1,6.11,276000.0,3.8926,3.8926,3.8862,3.8926,276000.0
2006-05-10 09:30:00,6.13,6.13,6.06,6.06,200000.0,3.9053,3.9053,3.8607,3.8607,200000.0
2006-05-10 09:40:00,6.06,6.12,6.06,6.11,172000.0,3.8607,3.8989,3.8607,3.8926,172000.0
2006-05-10 09:50:00,6.12,6.13,6.11,6.13,89600.0,3.8989,3.9053,3.8926,3.9053,89600.0
2006-05-10 10:00:00,6.13,6.13,6.11,6.13,88800.0,3.9053,3.9053,3.8926,3.9053,88800.0
2006-05-10 10:10:00,6.13,6.13,6.12,6.13,124800.0,3.9053,3.9053,3.8989,3.9053,124800.0
2006-05-10 10:20:00,6.13,6.13,6.13,6.13,71200.0,3.9053,3.9053,3.9053,3.9053,71200.0
2006-05-10 10:30:00,6.13,6.17,6.13,6.15,194400.0,3.9053,3.9308,3.9053,3.9181,194400.0
2006-05-10 10:40:00,6.15,6.16,6.15,6.15,88000.0,3.9181,3.9244,3.9181,3.9181,88000.0
2006-05-10 10:50:00,6.15,6.15,6.13,6.13,87200.0,3.9181,3.9181,3.9053,3.9053,87200.0
2006-05-10 11:00:00,6.13,6.14,6.12,6.13,159200.0,3.9053,3.9117,3.8989,3.9053,159200.0
2006-05-10 11:10:00,6.13,6.13,6.12,6.13,100800.0,3.9053,3.9053,3.8989,3.9053,100800.0
2006-05-10 11:20:00,6.13,6.14,6.13,6.13,74400.0,3.9053,3.9117,3.9053,3.9053,74400.0
2006-05-10 11:30:00,6.13,6.14,6.13,6.14,60800.0,3.9053,3.9117,3.9053,3.9117,60800.0
2006-05-10 11:40:00,6.14,6.15,6.13,6.15,77600.0,3.9117,3.9181,3.9053,3.9181,77600.0
2006-05-10 11:50:00,6.15,6.15,6.14,6.15,42400.0,3.9181,3.9181,3.9117,3.9181,42400.0
2006-05-10 12:00:00,6.15,6.15,6.14,6.14,112800.0,3.9181,3.9181,3.9117,3.9117,112800.0
2006-05-10 12:10:00,6.14,6.14,6.14,6.14,22400.0,3.9117,3.9117,3.9117,3.9117,22400.0
2006-05-10 12:20:00,6.14,6.14,6.13,6.14,54400.0,3.9117,3.9117,3.9053,3.9117,54400.0
2006-05-10 12:30:00,6.14,6.15,6.14,6.14,44800.0,3.9117,3.9181,3.9117,3.9117,44800.0
2006-05-10 12:40:00,6.14,6.14,6.14,6.14,27200.0,3.9117,3.9117,3.9117,3.9117,27200.0
2006-05-10 12:50:00,6.14,6.14,6.14,6.14,72000.0,3.9117,3.9117,3.9117,3.9117,72000.0
2006-05-10 13:00:00,6.14,6.14,6.13,6.14,79200.0,3.9117,3.9117,3.9053,3.9117,79200.0
2006-05-10 13:10:00,6.14,6.14,6.14,6.14,33600.0,3.9117,3.9117,3.9117,3.9117,33600.0
2006-05-10 13:20:00,6.14,6.14,6.14,6.14,43200.0,3.9117,3.9117,3.9117,3.9117,43200.0
2006-05-10 13:30:00,6.14,6.14,6.12,6.12,60800.0,3.9117,3.9117,3.8989,3.8989,60800.0
2006-05-10 13:40:00,6.12,6.12,6.09,6.11,99200.0,3.8989,3.8989,3.8798,3.8926,99200.0
2006-05-10 13:50:00,6.11,6.11,6.1,6.1,40800.0,3.8926,3.8926,3.8862,3.8862,40800.0
2006-05-10 14:00:00,6.1,6.1,6.09,6.09,92800.0,3.8862,3.8862,3.8798,3.8798,92800.0
2006-05-10 14:10:00,6.09,6.1,6.07,6.09,150400.0,3.8798,3.8862,3.8671,3.8798,150400.0
2006-05-10 14:20:00,6.09,6.12,6.06,6.07,193600.0,3.8798,3.8989,3.8607,3.8671,193600.0
2006-05-10 14:30:00,6.09,6.09,6.03,6.04,454400.0,3.8798,3.8798,3.8416,3.848,454400.0
2006-05-10 14:40:00,6.04,6.08,6.04,6.06,171200.0,3.848,3.8735,3.848,3.8607,171200.0
2006-05-10 14:50:00,6.06,6.08,6.05,6.07,148800.0,3.8607,3.8735,3.8544,3.8671,148800.0
2006-05-10 15:00:00,6.06,6.07,6.05,6.05,158400.0,3.8607,3.8671,3.8544,3.8544,158400.0
2006-05-10 15:10:00,6.05,6.07,6.05,6.07,112800.0,3.8544,3.8671,3.8544,3.8671,112800.0
2006-05-10 15:20:00,6.07,6.07,6.05,6.05,112800.0,3.8671,3.8671,3.8544,3.8544,112800.0
2006-05-10 15:30:00,6.05,6.06,6.03,6.06,212800.0,3.8544,3.8607,3.8416,3.8607,212800.0
2006-05-10 15:40:00,6.06,6.06,6.05,6.06,120800.0,3.8607,3.8607,3.8544,3.8607,120800.0
2006-05-10 15:50:00,6.07,6.07,6.06,6.06,283200.0,3.8671,3.8671,3.8607,3.8607,283200.0
2006-05-11 09:30:00,6.04,6.07,6.0,6.02,160000.0,3.848,3.8671,3.8225,3.8352,160000.0
2006-05-11 09:40:00,6.02,6.03,6.01,6.01,200800.0,3.8352,3.8416,3.8289,3.8289,200800.0
2006-05-11 09:50:00,6.01,6.02,6.0,6.0,191200.0,3.8289,3.8352,3.8225,3.8225,191200.0
2006-05-11 10:00:00,6.0,6.01,5.97,5.99,156800.0,3.8225,3.8289,3.8034,3.8161,156800.0
2006-05-11 10:10:00,6.0,6.01,6.0,6.01,80800.0,3.8225,3.8289,3.8225,3.8289,80800.0
2006-05-11 10:20:00,6.0,6.01,5.99,6.0,83200.0,3.8225,3.8289,3.8161,3.8225,83200.0
2006-05-11 10:30:00,6.0,6.0,5.96,5.99,103200.0,3.8225,3.8225,3.797,3.8161,103200.0
2006-05-11 10:40:00,5.99,5.99,5.95,5.97,125600.0,3.8161,3.8161,3.7906,3.8034,125600.0
2006-05-11 10:50:00,5.96,5.99,5.96,5.98,65600.0,3.797,3.8161,3.797,3.8098,65600.0
2006-05-11 11:00:00,5.97,6.0,5.97,6.0,69600.0,3.8034,3.8225,3.8034,3.8225,69600.0
2006-05-11 11:10:00,6.0,6.01,5.97,5.98,96000.0,3.8225,3.8289,3.8034,3.8098,96000.0
2006-05-11 11:20:00,5.98,5.98,5.94,5.95,97600.0,3.8098,3.8098,3.7843,3.7906,97600.0
2006-05-11 11:30:00,5.95,5.97,5.94,5.97,50400.0,3.7906,3.8034,3.7843,3.8034,50400.0
2006-05-11 11:40:00,5.97,5.97,5.96,5.96,38400.0,3.8034,3.8034,3.797,3.797,38400.0
2006-05-11 11:50:00,5.95,5.95,5.93,5.93,82400.0,3.7906,3.7906,3.7779,3.7779,82400.0
2006-05-11 12:00:00,5.93,5.94,5.93,5.93,184000.0,3.7779,3.7843,3.7779,3.7779,184000.0
2006-05-11 12:10:00,5.93,5.93,5.92,5.92,88800.0,3.7779,3.7779,3.7715,3.7715,88800.0
2006-05-11 12:20:00,5.93,5.94,5.93,5.93,38400.0,3.7779,3.7843,3.7779,3.7779,38400.0
2006-05-11 12:30:00,5.94,5.94,5.93,5.93,57600.0,3.7843,3.7843,3.7779,3.7779,57600.0
2006-05-11 12:40:00,5.94,5.95,5.94,5.95,29600.0,3.7843,3.7906,3.7843,3.7906,29600.0
2006-05-11 12:50:00,5.95,5.97,5.95,5.96,25600.0,3.7906,3.8034,3.7906,3.797,25600.0
2006-05-11 13:00:00,5.97,5.97,5.96,5.96,31200.0,3.8034,3.8034,3.797,3.797,31200.0
2006-05-11 13:10:00,5.96,5.96,5.93,5.95,44000.0,3.797,3.797,3.7779,3.7906,44000.0
2006-05-11 13:20:00,5.94,5.94,5.93,5.94,30400.0,3.7843,3.7843,3.7779,3.7843,30400.0
2006-05-11 13:30:00,5.94,5.96,5.94,5.96,47200.0,3.7843,3.797,3.7843,3.797,47200.0
2006-05-11 13:40:00,5.96,5.97,5.95,5.95,93600.0,3.797,3.8034,3.7906,3.7906,93600.0
2006-05-11 13:50:00,5.95,5.97,5.95,5.97,43200.0,3.7906,3.8034,3.7906,3.8034,43200.0
2006-05-11 14:00:00,5.97,5.99,5.97,5.98,59200.0,3.8034,3.8161,3.8034,3.8098,59200.0
2006-05-11 14:10:00,5.98,5.98,5.97,5.98,43200.0,3.8098,3.8098,3.8034,3.8098,43200.0
2006-05-11 14:20:00,5.98,6.01,5.98,6.01,52800.0,3.8098,3.8289,3.8098,3.8289,52800.0
2006-05-11 14:30:00,6.01,6.01,5.98,5.99,56000.0,3.8289,3.8289,3.8098,3.8161,56000.0
2006-05-11 14:40:00,5.99,5.99,5.96,5.97,80000.0,3.8161,3.8161,3.797,3.8034,80000.0
2006-05-11 14:50:00,5.97,5.97,5.94,5.94,59200.0,3.8034,3.8034,3.7843,3.7843,59200.0
2006-05-11 15:00:00,5.94,5.97,5.93,5.97,100800.0,3.7843,3.8034,3.7779,3.8034,100800.0
2006-05-11 15:10:00,5.96,5.99,5.96,5.98,121600.0,3.797,3.8161,3.797,3.8098,121600.0
2006-05-11 15:20:00,5.98,5.98,5.96,5.96,60800.0,3.8098,3.8098,3.797,3.797,60800.0
2006-05-11 15:30:00,5.96,5.97,5.96,5.97,105600.0,3.797,3.8034,3.797,3.8034,105600.0
2006-05-11 15:40:00,5.97,5.99,5.97,5.99,139200.0,3.8034,3.8161,3.8034,3.8161,139200.0
2006-05-11 15:50:00,5.98,5.99,5.96,5.96,282400.0,3.8098,3.8161,3.797,3.797,282400.0
2006-05-12 09:30:00,5.95,5.95,5.9,5.92,172800.0,3.7906,3.7906,3.7588,3.7715,172800.0
2006-05-12 09:40:00,5.91,5.94,5.88,5.94,133600.0,3.7652,3.7843,3.746,3.7843,133600.0
2006-05-12 09:50:00,5.94,5.94,5.93,5.94,93600.0,3.7843,3.7843,3.7779,3.7843,93600.0
2006-05-12 10:00:00,5.93,5.94,5.84,5.84,139200.0,3.7779,3.7843,3.7206,3.7206,139200.0
2006-05-12 10:10:00,5.85,5.88,5.85,5.87,167200.0,3.7269,3.746,3.7269,3.7397,167200.0
2006-05-12 10:20:00,5.86,5.87,5.85,5.87,143200.0,3.7333,3.7397,3.7269,3.7397,143200.0
2006-05-12 10:30:00,5.86,5.86,5.81,5.85,109600.0,3.7333,3.7333,3.7015,3.7269,109600.0
2006-05-12 10:40:00,5.85,5.85,5.82,5.82,57600.0,3.7269,3.7269,3.7078,3.7078,57600.0
2006-05-12 10:50:00,5.82,5.85,5.81,5.84,63200.0,3.7078,3.7269,3.7015,3.7206,63200.0
2006-05-12 11:00:00,5.85,5.87,5.85,5.85,100800.0,3.7269,3.7397,3.7269,3.7269,100800.0
2006-05-12 11:10:00,5.85,5.87,5.83,5.87,86400.0,3.7269,3.7397,3.7142,3.7397,86400.0
2006-05-12 11:20:00,5.87,5.9,5.87,5.87,76000.0,3.7397,3.7588,3.7397,3.7397,76000.0
2006-05-12 11:30:00,5.87,5.87,5.84,5.85,104800.0,3.7397,3.7397,3.7206,3.7269,104800.0
2006-05-12 11:40:00,5.84,5.86,5.83,5.85,100000.0,3.7206,3.7333,3.7142,3.7269,100000.0
2006-05-12 11:50:00,5.85,5.85,5.84,5.85,40000.0,3.7269,3.7269,3.7206,3.7269,40000.0
2006-05-12 12:00:00,5.85,5.89,5.85,5.88,74400.0,3.7269,3.7524,3.7269,3.746,74400.0
2006-05-12 12:10:00,5.88,5.88,5.87,5.87,36000.0,3.746,3.746,3.7397,3.7397,36000.0
2006-05-12 12:20:00,5.88,5.88,5.86,5.86,59200.0,3.746,3.746,3.7333,3.7333,59200.0
2006-05-12 12:30:00,5.86,5.86,5.82,5.83,104800.0,3.7333,3.7333,3.7078,3.7142,104800.0
2006-05-12 12:40:00,5.83,5.84,5.83,5.84,75200.0,3.7142,3.7206,3.7142,3.7206,75200.0
2006-05-12 12:50:00,5.84,5.84,5.82,5.84,146400.0,3.7206,3.7206,3.7078,3.7206,146400.0
2006-05-12 13:00:00,5.84,5.84,5.84,5.84,69600.0,3.7206,3.7206,3.7206,3.7206,69600.0
2006-05-12 13:10:00,5.84,5.85,5.84,5.85,120000.0,3.7206,3.7269,3.7206,3.7269,120000.0
2006-05-12 13:20:00,5.85,5.86,5.85,5.85,24000.0,3.7269,3.7333,3.7269,3.7269,24000.0
2006-05-12 13:30:00,5.85,5.87,5.85,5.85,46400.0,3.7269,3.7397,3.7269,3.7269,46400.0
2006-05-12 13:40:00,5.85,5.85,5.84,5.84,93600.0,3.7269,3.7269,3.7206,3.7206,93600.0
2006-05-12 13:50:00,5.84,5.84,5.83,5.83,111200.0,3.7206,3.7206,3.7142,3.7142,111200.0
2006-05-12 14:00:00,5.83,5.83,5.82,5.82,111200.0,3.7142,3.7142,3.7078,3.7078,111200.0
2006-05-12 14:10:00,5.82,5.84,5.82,5.83,223200.0,3.7078,3.7206,3.7078,3.7142,223200.0
2006-05-12 14:20:00,5.83,5.84,5.83,5.83,128800.0,3.7142,3.7206,3.7142,3.7142,128800.0
2006-05-12 14:30:00,5.83,5.83,5.83,5.83,108000.0,3.7142,3.7142,3.7142,3.7142,108000.0
2006-05-12 14:40:00,5.83,5.83,5.83,5.83,106400.0,3.7142,3.7142,3.7142,3.7142,106400.0
2006-05-12 14:50:00,5.83,5.83,5.82,5.83,152000.0,3.7142,3.7142,3.7078,3.7142,152000.0
2006-05-12 15:00:00,5.83,5.84,5.83,5.84,184800.0,3.7142,3.7206,3.7142,3.7206,184800.0
2006-05-12 15:10:00,5.84,5.84,5.83,5.84,136800.0,3.7206,3.7206,3.7142,3.7206,136800.0
2006-05-12 15:20:00,5.84,5.84,5.84,5.84,127200.0,3.7206,3.7206,3.7206,3.7206,127200.0
2006-05-12 15:30:00,5.84,5.84,5.83,5.84,167200.0,3.7206,3.7206,3.7142,3.7206,167200.0
2006-05-12 15:40:00,5.84,5.84,5.84,5.84,210400.0,3.7206,3.7206,3.7206,3.7206,210400.0
2006-05-12 15:50:00,5.84,5.84,5.83,5.84,307200.0,3.7206,3.7206,3.7142,3.7206,307200.0
2006-05-15 09:30:00,5.78,5.81,5.78,5.79,277600.0,3.6823,3.7015,3.6823,3.6887,277600.0
2006-05-15 09:40:00,5.79,5.82,5.78,5.79,203200.0,3.6887,3.7078,3.6823,3.6887,203200.0
2006-05-15 09:50:00,5.78,5.78,5.73,5.73,188800.0,3.6823,3.6823,3.6505,3.6505,188800.0
2006-05-15 10:00:00,5.73,5.73,5.7,5.73,152800.0,3.6505,3.6505,3.6314,3.6505,152800.0
2006-05-15 10:10:00,5.73,5.76,5.72,5.75,228800.0,3.6505,3.6696,3.6441,3.6632,228800.0
2006-05-15 10:20:00,5.74,5.75,5.66,5.7,316000.0,3.6569,3.6632,3.6059,3.6314,316000.0
2006-05-15 10:30:00,5.7,5.72,5.68,5.71,140800.0,3.6314,3.6441,3.6186,3.6377,140800.0
2006-05-15 10:40:00,5.72,5.72,5.68,5.7,132000.0,3.6441,3.6441,3.6186,3.6314,132000.0
2006-05-15 10:50:00,5.7,5.7,5.67,5.68,119200.0,3.6314,3.6314,3.6123,3.6186,119200.0
2006-05-15 11:00:00,5.68,5.72,5.68,5.71,86400.0,3.6186,3.6441,3.6186,3.6377,86400.0
2006-05-15 11:10:00,5.72,5.74,5.72,5.73,126400.0,3.6441,3.6569,3.6441,3.6505,126400.0
2006-05-15 11:20:00,5.73,5.74,5.71,5.72,64800.0,3.6505,3.6569,3.6377,3.6441,64800.0
2006-05-15 11:30:00,5.72,5.73,5.7,5.73,102400.0,3.6441,3.6505,3.6314,3.6505,102400.0
2006-05-15 11:40:00,5.73,5.73,5.71,5.71,42400.0,3.6505,3.6505,3.6377,3.6377,42400.0
2006-05-15 11:50:00,5.72,5.73,5.72,5.73,44000.0,3.6441,3.6505,3.6441,3.6505,44000.0
2006-05-15 12:00:00,5.73,5.73,5.73,5.73,36000.0,3.6505,3.6505,3.6505,3.6505,36000.0
2006-05-15 12:10:00,5.72,5.72,5.7,5.71,27200.0,3.6441,3.6441,3.6314,3.6377,27200.0
2006-05-15 12:20:00,5.71,5.72,5.71,5.72,32800.0,3.6377,3.6441,3.6377,3.6441,32800.0
2006-05-15 12:30:00,5.72,5.72,5.71,5.72,40000.0,3.6441,3.6441,3.6377,3.6441,40000.0
2006-05-15 12:40:00,5.71,5.72,5.71,5.71,37600.0,3.6377,3.6441,3.6377,3.6377,37600.0
2006-05-15 12:50:00,5.71,5.73,5.71,5.73,28000.0,3.6377,3.6505,3.6377,3.6505,28000.0
2006-05-15 13:00:00,5.73,5.73,5.72,5.72,45600.0,3.6505,3.6505,3.6441,3.6441,45600.0
2006-05-15 13:10:00,5.72,5.73,5.71,5.71,24800.0,3.6441,3.6505,3.6377,3.6377,24800.0
2006-05-15 13:20:00,5.72,5.72,5.71,5.71,81600.0,3.6441,3.6441,3.6377,3.6377,81600.0
2006-05-15 13:30:00,5.71,5.71,5.7,5.7,56800.0,3.6377,3.6377,3.6314,3.6314,56800.0
2006-05-15 13:40:00,5.7,5.71,5.7,5.7,68800.0,3.6314,3.6377,3.6314,3.6314,68800.0
2006-05-15 13:50:00,5.7,5.7,5.66,5.67,196000.0,3.6314,3.6314,3.6059,3.6123,196000.0
2006-05-15 14:00:00,5.67,5.68,5.67,5.67,126400.0,3.6123,3.6186,3.6123,3.6123,126400.0
2006-05-15 14:10:00,5.67,5.67,5.64,5.66,116000.0,3.6123,3.6123,3.5931,3.6059,116000.0
2006-05-15 14:20:00,5.66,5.67,5.66,5.67,169600.0,3.6059,3.6123,3.6059,3.6123,169600.0
2006-05-15 14:30:00,5.67,5.67,5.65,5.65,239200.0,3.6123,3.6123,3.5995,3.5995,239200.0
2006-05-15 14:40:00,5.65,5.65,5.63,5.63,376800.0,3.5995,3.5995,3.5868,3.5868,376800.0
2006-05-15 14:50:00,5.63,5.64,5.63,5.63,204000.0,3.5868,3.5931,3.5868,3.5868,204000.0
2006-05-15 15:00:00,5.63,5.66,5.63,5.64,156000.0,3.5868,3.6059,3.5868,3.5931,156000.0
2006-05-15 15:10:00,5.65,5.66,5.64,5.65,244000.0,3.5995,3.6059,3.5931,3.5995,244000.0
2006-05-15 15:20:00,5.65,5.65,5.65,5.65,250400.0,3.5995,3.5995,3.5995,3.5995,250400.0
2006-05-15 15:30:00,5.65,5.66,5.64,5.66,199200.0,3.5995,3.6059,3.5931,3.6059,199200.0
2006-05-15 15:40:00,5.66,5.66,5.65,5.65,317600.0,3.6059,3.6059,3.5995,3.5995,317600.0
2006-05-15 15:50:00,5.65,5.65,5.64,5.64,810400.0,3.5995,3.5995,3.5931,3.5931,810400.0
2006-05-16 09:30:00,5.63,5.63,5.55,5.59,659200.0,3.5868,3.5868,3.5358,3.5613,659200.0
2006-05-16 09:40:00,5.59,5.6,5.57,5.58,132000.0,3.5613,3.5677,3.5486,3.5549,132000.0
2006-05-16 09:50:00,5.58,5.61,5.58,5.6,140800.0,3.5549,3.574,3.5549,3.5677,140800.0
2006-05-16 10:00:00,5.61,5.61,5.59,5.61,127200.0,3.574,3.574,3.5613,3.574,127200.0
2006-05-16 10:10:00,5.61,5.61,5.59,5.61,187200.0,3.574,3.574,3.5613,3.574,187200.0
2006-05-16 10:20:00,5.61,5.64,5.61,5.64,128000.0,3.574,3.5931,3.574,3.5931,128000.0
2006-05-16 10:30:00,5.63,5.65,5.63,5.64,214400.0,3.5868,3.5995,3.5868,3.5931,214400.0
2006-05-16 10:40:00,5.65,5.65,5.64,5.65,200800.0,3.5995,3.5995,3.5931,3.5995,200800.0
2006-05-16 10:50:00,5.65,5.65,5.62,5.63,184800.0,3.5995,3.5995,3.5804,3.5868,184800.0
2006-05-16 11:00:00,5.62,5.63,5.62,5.63,102400.0,3.5804,3.5868,3.5804,3.5868,102400.0
2006-05-16 11:10:00,5.63,5.63,5.6,5.62,91200.0,3.5868,3.5868,3.5677,3.5804,91200.0
2006-05-16 11:20:00,5.61,5.63,5.61,5.61,210400.0,3.574,3.5868,3.574,3.574,210400.0
2006-05-16 11:30:00,5.61,5.61,5.59,5.61,97600.0,3.574,3.574,3.5613,3.574,97600.0
2006-05-16 11:40:00,5.61,5.61,5.57,5.59,183200.0,3.574,3.574,3.5486,3.5613,183200.0
2006-05-16 11:50:00,5.59,5.61,5.59,5.61,86400.0,3.5613,3.574,3.5613,3.574,86400.0
2006-05-16 12:00:00,5.61,5.61,5.6,5.61,476800.0,3.574,3.574,3.5677,3.574,476800.0
2006-05-16 12:10:00,5.61,5.61,5.6,5.61,217600.0,3.574,3.574,3.5677,3.574,217600.0
2006-05-16 12:20:00,5.61,5.61,5.61,5.61,98400.0,3.574,3.574,3.574,3.574,98400.0
2006-05-16 12:30:00,5.61,5.62,5.61,5.62,236000.0,3.574,3.5804,3.574,3.5804,236000.0
2006-05-16 12:40:00,5.62,5.63,5.62,5.62,72000.0,3.5804,3.5868,3.5804,3.5804,72000.0
2006-05-16 12:50:00,5.62,5.62,5.61,5.61,190400.0,3.5804,3.5804,3.574,3.574,190400.0
2006-05-16 13:00:00,5.61,5.62,5.61,5.62,137600.0,3.574,3.5804,3.574,3.5804,137600.0
2006-05-16 13:10:00,5.62,5.63,5.62,5.62,167200.0,3.5804,3.5868,3.5804,3.5804,167200.0
2006-05-16 13:20:00,5.62,5.63,5.61,5.62,236800.0,3.5804,3.5868,3.574,3.5804,236800.0
2006-05-16 13:30:00,5.62,5.64,5.62,5.64,122400.0,3.5804,3.5931,3.5804,3.5931,122400.0
2006-05-16 13:40:00,5.63,5.63,5.62,5.62,192800.0,3.5868,3.5868,3.5804,3.5804,192800.0
2006-05-16 13:50:00,5.62,5.63,5.62,5.62,105600.0,3.5804,3.5868,3.5804,3.5804,105600.0
2006-05-16 14:00:00,5.62,5.63,5.62,5.63,134400.0,3.5804,3.5868,3.5804,3.5868,134400.0
2006-05-16 14:10:00,5.63,5.63,5.61,5.62,154400.0,3.5868,3.5868,3.574,3.5804,154400.0
2006-05-16 14:20:00,5.62,5.62,5.62,5.62,123200.0,3.5804,3.5804,3.5804,3.5804,123200.0
2006-05-16 14:30:00,5.62,5.62,5.62,5.62,84800.0,3.5804,3.5804,3.5804,3.5804,84800.0
2006-05-16 14:40:00,5.62,5.62,5.62,5.62,119200.0,3.5804,3.5804,3.5804,3.5804,119200.0
2006-05-16 14:50:00,5.62,5.62,5.62,5.62,144000.0,3.5804,3.5804,3.5804,3.5804,144000.0
2006-05-16 15:00:00,5.62,5.63,5.62,5.63,201600.0,3.5804,3.5868,3.5804,3.5868,201600.0
2006-05-16 15:10:00,5.63,5.63,5.63,5.63,182400.0,3.5868,3.5868,3.5868,3.5868,182400.0
2006-05-16 15:20:00,5.63,5.63,5.63,5.63,225600.0,3.5868,3.5868,3.5868,3.5868,225600.0
2006-05-16 15:30:00,5.63,5.64,5.63,5.64,220800.0,3.5868,3.5931,3.5868,3.5931,220800.0
2006-05-16 15:40:00,5.63,5.64,5.62,5.62,492800.0,3.5868,3.5931,3.5804,3.5804,492800.0
2006-05-16 15:50:00,5.62,5.62,5.6,5.61,548800.0,3.5804,3.5804,3.5677,3.574,548800.0
2006-05-17 09:30:00,5.59,5.6,5.56,5.58,230400.0,3.5613,3.5677,3.5422,3.5549,230400.0
2006-05-17 09:40:00,5.58,5.58,5.54,5.56,227200.0,3.5549,3.5549,3.5294,3.5422,227200.0
2006-05-17 09:50:00,5.57,5.58,5.54,5.55,444000.0,3.5486,3.5549,3.5294,3.5358,444000.0
2006-05-17 10:00:00,5.55,5.56,5.53,5.53,436000.0,3.5358,3.5422,3.5231,3.5231,436000.0
2006-05-17 10:10:00,5.53,5.54,5.52,5.53,193600.0,3.5231,3.5294,3.5167,3.5231,193600.0
2006-05-17 10:20:00,5.53,5.53,5.52,5.52,92800.0,3.5231,3.5231,3.5167,3.5167,92800.0
2006-05-17 10:30:00,5.52,5.53,5.51,5.52,234400.0,3.5167,3.5231,3.5103,3.5167,234400.0
2006-05-17 10:40:00,5.51,5.52,5.51,5.51,198400.0,3.5103,3.5167,3.5103,3.5103,198400.0
2006-05-17 10:50:00,5.51,5.51,5.49,5.49,317600.0,3.5103,3.5103,3.4976,3.4976,317600.0
2006-05-17 11:00:00,5.5,5.51,5.49,5.51,473600.0,3.504,3.5103,3.4976,3.5103,473600.0
2006-05-17 11:10:00,5.51,5.51,5.46,5.47,377600.0,3.5103,3.5103,3.4785,3.4848,377600.0
2006-05-17 11:20:00,5.47,5.48,5.44,5.44,365600.0,3.4848,3.4912,3.4657,3.4657,365600.0
2006-05-17 11:30:00,5.44,5.47,5.43,5.45,239200.0,3.4657,3.4848,3.4594,3.4721,239200.0
2006-05-17 11:40:00,5.45,5.47,5.45,5.45,142400.0,3.4721,3.4848,3.4721,3.4721,142400.0
2006-05-17 11:50:00,5.45,5.47,5.45,5.47,120000.0,3.4721,3.4848,3.4721,3.4848,120000.0
2006-05-17 12:00:00,5.47,5.48,5.44,5.48,162400.0,3.4848,3.4912,3.4657,3.4912,162400.0
2006-05-17 12:10:00,5.47,5.5,5.47,5.49,71200.0,3.4848,3.504,3.4848,3.4976,71200.0
2006-05-17 12:20:00,5.49,5.51,5.47,5.48,232000.0,3.4976,3.5103,3.4848,3.4912,232000.0
2006-05-17 12:30:00,5.48,5.51,5.48,5.51,64000.0,3.4912,3.5103,3.4912,3.5103,64000.0
2006-05-17 12:40:00,5.51,5.51,5.48,5.49,51200.0,3.5103,3.5103,3.4912,3.4976,51200.0
2006-05-17 12:50:00,5.49,5.51,5.49,5.5,41600.0,3.4976,3.5103,3.4976,3.504,41600.0
2006-05-17 13:00:00,5.5,5.51,5.49,5.49,66400.0,3.504,3.5103,3.4976,3.4976,66400.0
2006-05-17 13:10:00,5.49,5.49,5.46,5.47,28000.0,3.4976,3.4976,3.4785,3.4848,28000.0
2006-05-17 13:20:00,5.47,5.48,5.46,5.46,56800.0,3.4848,3.4912,3.4785,3.4785,56800.0
2006-05-17 13:30:00,5.46,5.49,5.46,5.49,40800.0,3.4785,3.4976,3.4785,3.4976,40800.0
2006-05-17 13:40:00,5.49,5.51,5.47,5.51,57600.0,3.4976,3.5103,3.4848,3.5103,57600.0
2006-05-17 13:50:00,5.5,5.52,5.5,5.51,140000.0,3.504,3.5167,3.504,3.5103,140000.0
2006-05-17 14:00:00,5.51,5.51,5.49,5.49,108000.0,3.5103,3.5103,3.4976,3.4976,108000.0
2006-05-17 14:10:00,5.49,5.49,5.46,5.48,58400.0,3.4976,3.4976,3.4785,3.4912,58400.0
2006-05-17 14:20:00,5.48,5.49,5.48,5.49,44800.0,3.4912,3.4976,3.4912,3.4976,44800.0
2006-05-17 14:30:00,5.49,5.5,5.48,5.48,88800.0,3.4976,3.504,3.4912,3.4912,88800.0
2006-05-17 14:40:00,5.49,5.49,5.47,5.47,134400.0,3.4976,3.4976,3.4848,3.4848,134400.0
2006-05-17 14:50:00,5.47,5.49,5.47,5.48,162400.0,3.4848,3.4976,3.4848,3.4912,162400.0
2006-05-17 15:00:00,5.48,5.49,5.47,5.49,208800.0,3.4912,3.4976,3.4848,3.4976,208800.0
2006-05-17 15:10:00,5.49,5.5,5.47,5.47,222400.0,3.4976,3.504,3.4848,3.4848,222400.0
2006-05-17 15:20:00,5.47,5.48,5.46,5.47,236000.0,3.4848,3.4912,3.4785,3.4848,236000.0
2006-05-17 15:30:00,5.47,5.49,5.47,5.48,184800.0,3.4848,3.4976,3.4848,3.4912,184800.0
2006-05-17 15:40:00,5.48,5.48,5.46,5.46,231200.0,3.4912,3.4912,3.4785,3.4785,231200.0
2006-05-17 15:50:00,5.46,5.46,5.45,5.45,989600.0,3.4785,3.4785,3.4721,3.4721,989600.0
2006-05-18 09:30:00,5.46,5.5,5.38,5.48,270400.0,3.4785,3.504,3.4275,3.4912,270400.0
2006-05-18 09:40:00,5.49,5.5,5.48,5.49,146400.0,3.4976,3.504,3.4912,3.4976,146400.0
2006-05-18 09:50:00,5.5,5.5,5.45,5.47,87200.0,3.504,3.504,3.4721,3.4848,87200.0
2006-05-18 10:00:00,5.47,5.49,5.46,5.47,54400.0,3.4848,3.4976,3.4785,3.4848,54400.0
2006-05-18 10:10:00,5.47,5.5,5.46,5.48,101600.0,3.4848,3.504,3.4785,3.4912,101600.0
2006-05-18 10:20:00,5.48,5.5,5.47,5.49,121600.0,3.4912,3.504,3.4848,3.4976,121600.0
2006-05-18 10:30:00,5.49,5.5,5.49,5.5,136000.0,3.4976,3.504,3.4976,3.504,136000.0
2006-05-18 10:40:00,5.5,5.5,5.49,5.49,82400.0,3.504,3.504,3.4976,3.4976,82400.0
2006-05-18 10:50:00,5.49,5.5,5.48,5.48,96000.0,3.4976,3.504,3.4912,3.4912,96000.0
2006-05-18 11:00:00,5.49,5.49,5.46,5.47,108800.0,3.4976,3.4976,3.4785,3.4848,108800.0
2006-05-18 11:10:00,5.47,5.48,5.46,5.46,97600.0,3.4848,3.4912,3.4785,3.4785,97600.0
2006-05-18 11:20:00,5.45,5.47,5.45,5.47,198400.0,3.4721,3.4848,3.4721,3.4848,198400.0
2006-05-18 11:30:00,5.47,5.48,5.46,5.46,248800.0,3.4848,3.4912,3.4785,3.4785,248800.0
2006-05-18 11:40:00,5.46,5.47,5.46,5.46,39200.0,3.4785,3.4848,3.4785,3.4785,39200.0
2006-05-18 11:50:00,5.46,5.47,5.44,5.46,212000.0,3.4785,3.4848,3.4657,3.4785,212000.0
2006-05-18 12:00:00,5.46,5.48,5.45,5.47,138400.0,3.4785,3.4912,3.4721,3.4848,138400.0
2006-05-18 12:10:00,5.48,5.48,5.44,5.44,85600.0,3.4912,3.4912,3.4657,3.4657,85600.0
2006-05-18 12:20:00,5.45,5.46,5.43,5.44,156000.0,3.4721,3.4785,3.4594,3.4657,156000.0
2006-05-18 12:30:00,5.43,5.43,5.42,5.42,84800.0,3.4594,3.4594,3.453,3.453,84800.0
2006-05-18 12:40:00,5.43,5.43,5.42,5.43,113600.0,3.4594,3.4594,3.453,3.4594,113600.0
2006-05-18 12:50:00,5.43,5.43,5.42,5.42,87200.0,3.4594,3.4594,3.453,3.453,87200.0
2006-05-18 13:00:00,5.42,5.42,5.41,5.41,121600.0,3.453,3.453,3.4466,3.4466,121600.0
2006-05-18 13:10:00,5.41,5.41,5.4,5.41,121600.0,3.4466,3.4466,3.4402,3.4466,121600.0
2006-05-18 13:20:00,5.41,5.41,5.4,5.41,75200.0,3.4466,3.4466,3.4402,3.4466,75200.0
2006-05-18 13:30:00,5.41,5.41,5.4,5.41,139200.0,3.4466,3.4466,3.4402,3.4466,139200.0
2006-05-18 13:40:00,5.41,5.42,5.4,5.41,195200.0,3.4466,3.453,3.4402,3.4466,195200.0
2006-05-18 13:50:00,5.42,5.42,5.41,5.42,82400.0,3.453,3.453,3.4466,3.453,82400.0
2006-05-18 14:00:00,5.42,5.42,5.42,5.42,85600.0,3.453,3.453,3.453,3.453,85600.0
2006-05-18 14:10:00,5.41,5.43,5.41,5.42,68000.0,3.4466,3.4594,3.4466,3.453,68000.0
2006-05-18 14:20:00,5.42,5.43,5.41,5.41,81600.0,3.453,3.4594,3.4466,3.4466,81600.0
2006-05-18 14:30:00,5.41,5.43,5.41,5.42,91200.0,3.4466,3.4594,3.4466,3.453,91200.0
2006-05-18 14:40:00,5.42,5.43,5.42,5.43,64000.0,3.453,3.4594,3.453,3.4594,64000.0
2006-05-18 14:50:00,5.43,5.43,5.41,5.42,112800.0,3.4594,3.4594,3.4466,3.453,112800.0
2006-05-18 15:00:00,5.42,5.44,5.42,5.43,93600.0,3.453,3.4657,3.453,3.4594,93600.0
2006-05-18 15:10:00,5.43,5.44,5.4,5.4,201600.0,3.4594,3.4657,3.4402,3.4402,201600.0
2006-05-18 15:20:00,5.4,5.4,5.37,5.38,512000.0,3.4402,3.4402,3.4211,3.4275,512000.0
2006-05-18 15:30:00,5.38,5.39,5.38,5.38,227200.0,3.4275,3.4339,3.4275,3.4275,227200.0
2006-05-18 15:40:00,5.38,5.39,5.36,5.39,812000.0,3.4275,3.4339,3.4148,3.4339,812000.0
2006-05-18 15:50:00,5.39,5.39,5.34,5.38,599200.0,3.4339,3.4339,3.402,3.4275,599200.0
2006-05-19 09:30:00,5.35,5.43,5.33,5.37,2992000.0,3.4084,3.4594,3.3957,3.4211,2992000.0
2006-05-19 09:40:00,5.36,5.41,5.36,5.38,200000.0,3.4148,3.4466,3.4148,3.4275,200000.0
2006-05-19 09:50:00,5.39,5.41,5.38,5.41,233600.0,3.4339,3.4466,3.4275,3.4466,233600.0
2006-05-19 10:00:00,5.41,5.42,5.4,5.41,90400.0,3.4466,3.453,3.4402,3.4466,90400.0
2006-05-19 10:10:00,5.42,5.44,5.4,5.4,160000.0,3.453,3.4657,3.4402,3.4402,160000.0
2006-05-19 10:20:00,5.4,5.4,5.38,5.38,76800.0,3.4402,3.4402,3.4275,3.4275,76800.0
2006-05-19 10:30:00,5.39,5.44,5.39,5.44,130400.0,3.4339,3.4657,3.4339,3.4657,130400.0
2006-05-19 10:40:00,5.44,5.44,5.41,5.43,72800.0,3.4657,3.4657,3.4466,3.4594,72800.0
2006-05-19 10:50:00,5.44,5.44,5.4,5.41,102400.0,3.4657,3.4657,3.4402,3.4466,102400.0
2006-05-19 11:00:00,5.42,5.42,5.38,5.38,116000.0,3.453,3.453,3.4275,3.4275,116000.0
2006-05-19 11:10:00,5.38,5.39,5.35,5.36,192800.0,3.4275,3.4339,3.4084,3.4148,192800.0
2006-05-19 11:20:00,5.36,5.42,5.36,5.41,258400.0,3.4148,3.453,3.4148,3.4466,258400.0
2006-05-19 11:30:00,5.41,5.43,5.38,5.39,116000.0,3.4466,3.4594,3.4275,3.4339,116000.0
2006-05-19 11:40:00,5.39,5.42,5.38,5.4,184000.0,3.4339,3.453,3.4275,3.4402,184000.0
2006-05-19 11:50:00,5.4,5.4,5.37,5.39,109600.0,3.4402,3.4402,3.4211,3.4339,109600.0
2006-05-19 12:00:00,5.4,5.44,5.39,5.44,180000.0,3.4402,3.4657,3.4339,3.4657,180000.0
2006-05-19 12:10:00,5.44,5.47,5.44,5.44,116800.0,3.4657,3.4848,3.4657,3.4657,116800.0
2006-05-19 12:20:00,5.44,5.45,5.43,5.43,143200.0,3.4657,3.4721,3.4594,3.4594,143200.0
2006-05-19 12:30:00,5.44,5.5,5.43,5.48,291200.0,3.4657,3.504,3.4594,3.4912,291200.0
2006-05-19 12:40:00,5.48,5.51,5.47,5.5,163200.0,3.4912,3.5103,3.4848,3.504,163200.0
2006-05-19 12:50:00,5.5,5.51,5.49,5.5,72000.0,3.504,3.5103,3.4976,3.504,72000.0
2006-05-19 13:00:00,5.5,5.5,5.48,5.48,112000.0,3.504,3.504,3.4912,3.4912,112000.0
2006-05-19 13:10:00,5.48,5.49,5.47,5.48,52800.0,3.4912,3.4976,3.4848,3.4912,52800.0
2006-05-19 13:20:00,5.48,5.51,5.48,5.5,125600.0,3.4912,3.5103,3.4912,3.504,125600.0
2006-05-19 13:30:00,5.5,5.51,5.5,5.51,67200.0,3.504,3.5103,3.504,3.5103,67200.0
2006-05-19 13:40:00,5.51,5.52,5.5,5.51,248800.0,3.5103,3.5167,3.504,3.5103,248800.0
2006-05-19 13:50:00,5.51,5.51,5.5,5.51,117600.0,3.5103,3.5103,3.504,3.5103,117600.0
2006-05-19 14:00:00,5.5,5.51,5.49,5.5,231200.0,3.504,3.5103,3.4976,3.504,231200.0
2006-05-19 14:10:00,5.5,5.5,5.46,5.46,176000.0,3.504,3.504,3.4785,3.4785,176000.0
2006-05-19 14:20:00,5.47,5.47,5.46,5.47,124800.0,3.4848,3.4848,3.4785,3.4848,124800.0
2006-05-19 14:30:00,5.47,5.47,5.43,5.44,208800.0,3.4848,3.4848,3.4594,3.4657,208800.0
2006-05-19 14:40:00,5.44,5.45,5.43,5.43,171200.0,3.4657,3.4721,3.4594,3.4594,171200.0
2006-05-19 14:50:00,5.43,5.43,5.41,5.42,240800.0,3.4594,3.4594,3.4466,3.453,240800.0
2006-05-19 15:00:00,5.42,5.46,5.42,5.43,286400.0,3.453,3.4785,3.453,3.4594,286400.0
2006-05-19 15:10:00,5.43,5.45,5.39,5.43,295200.0,3.4594,3.4721,3.4339,3.4594,295200.0
2006-05-19 15:20:00,5.43,5.46,5.42,5.44,327200.0,3.4594,3.4785,3.453,3.4657,327200.0
2006-05-19 15:30:00,5.44,5.45,5.42,5.43,251200.0,3.4657,3.4721,3.453,3.4594,251200.0
2006-05-19 15:40:00,5.42,5.44,5.42,5.43,299200.0,3.453,3.4657,3.453,3.4594,299200.0
2006-05-19 15:50:00,5.43,5.43,5.4,5.41,920800.0,3.4594,3.4594,3.4402,3.4466,920800.0
2006-05-22 09:30:00,5.38,5.41,5.33,5.39,220000.0,3.4275,3.4466,3.3957,3.4339,220000.0
2006-05-22 09:40:00,5.39,5.43,5.38,5.43,161600.0,3.4339,3.4594,3.4275,3.4594,161600.0
2006-05-22 09:50:00,5.44,5.44,5.38,5.39,85600.0,3.4657,3.4657,3.4275,3.4339,85600.0
2006-05-22 10:00:00,5.39,5.39,5.34,5.35,108800.0,3.4339,3.4339,3.402,3.4084,108800.0
2006-05-22 10:10:00,5.34,5.38,5.34,5.37,89600.0,3.402,3.4275,3.402,3.4211,89600.0
2006-05-22 10:20:00,5.37,5.38,5.34,5.38,140800.0,3.4211,3.4275,3.402,3.4275,140800.0
2006-05-22 10:30:00,5.38,5.4,5.34,5.38,109600.0,3.4275,3.4402,3.402,3.4275,109600.0
2006-05-22 10:40:00,5.38,5.38,5.35,5.36,94400.0,3.4275,3.4275,3.4084,3.4148,94400.0
2006-05-22 10:50:00,5.36,5.38,5.36,5.37,85600.0,3.4148,3.4275,3.4148,3.4211,85600.0
2006-05-22 11:00:00,5.36,5.37,5.34,5.37,52000.0,3.4148,3.4211,3.402,3.4211,52000.0
2006-05-22 11:10:00,5.37,5.37,5.34,5.35,156000.0,3.4211,3.4211,3.402,3.4084,156000.0
2006-05-22 11:20:00,5.35,5.38,5.34,5.36,159200.0,3.4084,3.4275,3.402,3.4148,159200.0
2006-05-22 11:30:00,5.36,5.4,5.34,5.36,147200.0,3.4148,3.4402,3.402,3.4148,147200.0
2006-05-22 11:40:00,5.37,5.38,5.34,5.36,117600.0,3.4211,3.4275,3.402,3.4148,117600.0
2006-05-22 11:50:00,5.34,5.38,5.33,5.36,220800.0,3.402,3.4275,3.3957,3.4148,220800.0
2006-05-22 12:00:00,5.37,5.41,5.36,5.39,131200.0,3.4211,3.4466,3.4148,3.4339,131200.0
2006-05-22 12:10:00,5.39,5.4,5.37,5.38,70400.0,3.4339,3.4402,3.4211,3.4275,70400.0
2006-05-22 12:20:00,5.38,5.38,5.34,5.35,137600.0,3.4275,3.4275,3.402,3.4084,137600.0
2006-05-22 12:30:00,5.35,5.35,5.33,5.34,285600.0,3.4084,3.4084,3.3957,3.402,285600.0
2006-05-22 12:40:00,5.34,5.35,5.33,5.34,196000.0,3.402,3.4084,3.3957,3.402,196000.0
2006-05-22 12:50:00,5.34,5.34,5.3,5.31,184000.0,3.402,3.402,3.3765,3.3829,184000.0
2006-05-22 13:00:00,5.31,5.32,5.3,5.31,241600.0,3.3829,3.3893,3.3765,3.3829,241600.0
2006-05-22 13:10:00,5.31,5.32,5.31,5.32,129600.0,3.3829,3.3893,3.3829,3.3893,129600.0
2006-05-22 13:20:00,5.32,5.32,5.31,5.31,266400.0,3.3893,3.3893,3.3829,3.3829,266400.0
2006-05-22 13:30:00,5.32,5.32,5.31,5.31,184800.0,3.3893,3.3893,3.3829,3.3829,184800.0
2006-05-22 13:40:00,5.31,5.33,5.3,5.31,194400.0,3.3829,3.3957,3.3765,3.3829,194400.0
2006-05-22 13:50:00,5.31,5.33,5.31,5.33,135200.0,3.3829,3.3957,3.3829,3.3957,135200.0
2006-05-22 14:00:00,5.33,5.33,5.3,5.31,139200.0,3.3957,3.3957,3.3765,3.3829,139200.0
2006-05-22 14:10:00,5.31,5.36,5.31,5.36,99200.0,3.3829,3.4148,3.3829,3.4148,99200.0
2006-05-22 14:20:00,5.34,5.37,5.34,5.36,138400.0,3.402,3.4211,3.402,3.4148,138400.0
2006-05-22 14:30:00,5.36,5.36,5.34,5.34,93600.0,3.4148,3.4148,3.402,3.402,93600.0
2006-05-22 14:40:00,5.34,5.34,5.32,5.32,91200.0,3.402,3.402,3.3893,3.3893,91200.0
2006-05-22 14:50:00,5.32,5.34,5.31,5.32,174400.0,3.3893,3.402,3.3829,3.3893,174400.0
2006-05-22 15:00:00,5.32,5.34,5.32,5.34,537600.0,3.3893,3.402,3.3893,3.402,537600.0
2006-05-22 15:10:00,5.34,5.35,5.33,5.35,166400.0,3.402,3.4084,3.3957,3.4084,166400.0
2006-05-22 15:20:00,5.35,5.38,5.34,5.38,366400.0,3.4084,3.4275,3.402,3.4275,366400.0
2006-05-22 15:30:00,5.38,5.39,5.36,5.38,361600.0,3.4275,3.4339,3.4148,3.4275,361600.0
2006-05-22 15:40:00,5.38,5.38,5.35,5.35,399200.0,3.4275,3.4275,3.4084,3.4084,399200.0
2006-05-22 15:50:00,5.35,5.35,5.34,5.35,333600.0,3.4084,3.4084,3.402,3.4084,333600.0
2006-05-23 09:30:00,5.4,5.43,5.36,5.38,444800.0,3.4402,3.4594,3.4148,3.4275,444800.0
2006-05-23 09:40:00,5.39,5.39,5.35,5.35,376000.0,3.4339,3.4339,3.4084,3.4084,376000.0
2006-05-23 09:50:00,5.35,5.36,5.33,5.35,262400.0,3.4084,3.4148,3.3957,3.4084,262400.0
2006-05-23 10:00:00,5.35,5.35,5.34,5.34,113600.0,3.4084,3.4084,3.402,3.402,113600.0
2006-05-23 10:10:00,5.34,5.37,5.34,5.36,270400.0,3.402,3.4211,3.402,3.4148,270400.0
2006-05-23 10:20:00,5.36,5.36,5.35,5.35,80000.0,3.4148,3.4148,3.4084,3.4084,80000.0
2006-05-23 10:30:00,5.35,5.38,5.35,5.38,133600.0,3.4084,3.4275,3.4084,3.4275,133600.0
2006-05-23 10:40:00,5.38,5.48,5.38,5.45,500800.0,3.4275,3.4912,3.4275,3.4721,500800.0
2006-05-23 10:50:00,5.44,5.45,5.43,5.44,163200.0,3.4657,3.4721,3.4594,3.4657,163200.0
2006-05-23 11:00:00,5.44,5.44,5.4,5.4,157600.0,3.4657,3.4657,3.4402,3.4402,157600.0
2006-05-23 11:10:00,5.4,5.43,5.39,5.42,159200.0,3.4402,3.4594,3.4339,3.453,159200.0
2006-05-23 11:20:00,5.42,5.43,5.42,5.42,214400.0,3.453,3.4594,3.453,3.453,214400.0
2006-05-23 11:30:00,5.42,5.45,5.42,5.44,260000.0,3.453,3.4721,3.453,3.4657,260000.0
2006-05-23 11:40:00,5.44,5.45,5.43,5.44,79200.0,3.4657,3.4721,3.4594,3.4657,79200.0
2006-05-23 11:50:00,5.44,5.44,5.43,5.43,137600.0,3.4657,3.4657,3.4594,3.4594,137600.0
2006-05-23 12:00:00,5.43,5.46,5.43,5.45,134400.0,3.4594,3.4785,3.4594,3.4721,134400.0
2006-05-23 12:10:00,5.45,5.46,5.45,5.46,73600.0,3.4721,3.4785,3.4721,3.4785,73600.0
2006-05-23 12:20:00,5.46,5.46,5.44,5.45,82400.0,3.4785,3.4785,3.4657,3.4721,82400.0
2006-05-23 12:30:00,5.45,5.45,5.44,5.45,53600.0,3.4721,3.4721,3.4657,3.4721,53600.0
2006-05-23 12:40:00,5.45,5.45,5.43,5.44,62400.0,3.4721,3.4721,3.4594,3.4657,62400.0
2006-05-23 12:50:00,5.43,5.44,5.43,5.43,84800.0,3.4594,3.4657,3.4594,3.4594,84800.0
2006-05-23 13:00:00,5.43,5.44,5.43,5.43,66400.0,3.4594,3.4657,3.4594,3.4594,66400.0
2006-05-23 13:10:00,5.43,5.45,5.43,5.45,41600.0,3.4594,3.4721,3.4594,3.4721,41600.0
2006-05-23 13:20:00,5.44,5.46,5.44,5.45,25600.0,3.4657,3.4785,3.4657,3.4721,25600.0
2006-05-23 13:30:00,5.45,5.46,5.45,5.45,161600.0,3.4721,3.4785,3.4721,3.4721,161600.0
2006-05-23 13:40:00,5.44,5.45,5.44,5.45,92800.0,3.4657,3.4721,3.4657,3.4721,92800.0
2006-05-23 13:50:00,5.44,5.44,5.43,5.44,92000.0,3.4657,3.4657,3.4594,3.4657,92000.0
2006-05-23 14:00:00,5.44,5.45,5.43,5.43,60800.0,3.4657,3.4721,3.4594,3.4594,60800.0
2006-05-23 14:10:00,5.43,5.44,5.42,5.44,123200.0,3.4594,3.4657,3.453,3.4657,123200.0
2006-05-23 14:20:00,5.44,5.46,5.43,5.45,168000.0,3.4657,3.4785,3.4594,3.4721,168000.0
2006-05-23 14:30:00,5.45,5.47,5.45,5.46,70400.0,3.4721,3.4848,3.4721,3.4785,70400.0
2006-05-23 14:40:00,5.45,5.46,5.43,5.44,213600.0,3.4721,3.4785,3.4594,3.4657,213600.0
2006-05-23 14:50:00,5.44,5.47,5.44,5.45,346400.0,3.4657,3.4848,3.4657,3.4721,346400.0
2006-05-23 15:00:00,5.45,5.45,5.43,5.45,202400.0,3.4721,3.4721,3.4594,3.4721,202400.0
2006-05-23 15:10:00,5.45,5.46,5.45,5.46,136000.0,3.4721,3.4785,3.4721,3.4785,136000.0
2006-05-23 15:20:00,5.45,5.46,5.42,5.43,114400.0,3.4721,3.4785,3.453,3.4594,114400.0
2006-05-23 15:30:00,5.43,5.43,5.42,5.42,231200.0,3.4594,3.4594,3.453,3.453,231200.0
2006-05-23 15:40:00,5.43,5.43,5.39,5.42,887200.0,3.4594,3.4594,3.4339,3.453,887200.0
2006-05-23 15:50:00,5.41,5.41,5.38,5.38,602400.0,3.4466,3.4466,3.4275,3.4275,602400.0
2006-05-24 09:30:00,5.31,5.32,5.28,5.29,572800.0,3.3829,3.3893,3.3638,3.3702,572800.0
2006-05-24 09:40:00,5.29,5.31,5.29,5.31,340000.0,3.3702,3.3829,3.3702,3.3829,340000.0
2006-05-24 09:50:00,5.31,5.33,5.31,5.32,211200.0,3.3829,3.3957,3.3829,3.3893,211200.0
2006-05-24 10:00:00,5.32,5.37,5.31,5.34,176800.0,3.3893,3.4211,3.3829,3.402,176800.0
2006-05-24 10:10:00,5.34,5.36,5.33,5.35,79200.0,3.402,3.4148,3.3957,3.4084,79200.0
2006-05-24 10:20:00,5.35,5.38,5.35,5.37,51200.0,3.4084,3.4275,3.4084,3.4211,51200.0
2006-05-24 10:30:00,5.37,5.39,5.36,5.39,204000.0,3.4211,3.4339,3.4148,3.4339,204000.0
2006-05-24 10:40:00,5.39,5.39,5.35,5.36,170400.0,3.4339,3.4339,3.4084,3.4148,170400.0
2006-05-24 10:50:00,5.36,5.38,5.36,5.36,79200.0,3.4148,3.4275,3.4148,3.4148,79200.0
2006-05-24 11:00:00,5.36,5.36,5.35,5.35,120800.0,3.4148,3.4148,3.4084,3.4084,120800.0
2006-05-24 11:10:00,5.35,5.36,5.34,5.35,147200.0,3.4084,3.4148,3.402,3.4084,147200.0
2006-05-24 11:20:00,5.35,5.37,5.34,5.34,121600.0,3.4084,3.4211,3.402,3.402,121600.0
2006-05-24 11:30:00,5.35,5.35,5.32,5.34,164000.0,3.4084,3.4084,3.3893,3.402,164000.0
2006-05-24 11:40:00,5.33,5.34,5.33,5.34,64000.0,3.3957,3.402,3.3957,3.402,64000.0
2006-05-24 11:50:00,5.33,5.36,5.32,5.36,84800.0,3.3957,3.4148,3.3893,3.4148,84800.0
2006-05-24 12:00:00,5.36,5.4,5.35,5.37,161600.0,3.4148,3.4402,3.4084,3.4211,161600.0
2006-05-24 12:10:00,5.37,5.37,5.36,5.36,28800.0,3.4211,3.4211,3.4148,3.4148,28800.0
2006-05-24 12:20:00,5.37,5.37,5.34,5.35,123200.0,3.4211,3.4211,3.402,3.4084,123200.0
2006-05-24 12:30:00,5.35,5.35,5.33,5.34,72800.0,3.4084,3.4084,3.3957,3.402,72800.0
2006-05-24 12:40:00,5.34,5.35,5.33,5.35,153600.0,3.402,3.4084,3.3957,3.4084,153600.0
2006-05-24 12:50:00,5.35,5.36,5.35,5.35,68800.0,3.4084,3.4148,3.4084,3.4084,68800.0
2006-05-24 13:00:00,5.34,5.37,5.32,5.36,149600.0,3.402,3.4211,3.3893,3.4148,149600.0
2006-05-24 13:10:00,5.36,5.36,5.33,5.34,128000.0,3.4148,3.4148,3.3957,3.402,128000.0
2006-05-24 13:20:00,5.34,5.35,5.33,5.33,96000.0,3.402,3.4084,3.3957,3.3957,96000.0
2006-05-24 13:30:00,5.34,5.34,5.32,5.34,262400.0,3.402,3.402,3.3893,3.402,262400.0
2006-05-24 13:40:00,5.34,5.37,5.33,5.36,167200.0,3.402,3.4211,3.3957,3.4148,167200.0
2006-05-24 13:50:00,5.36,5.39,5.35,5.38,108000.0,3.4148,3.4339,3.4084,3.4275,108000.0
2006-05-24 14:00:00,5.38,5.4,5.37,5.37,132000.0,3.4275,3.4402,3.4211,3.4211,132000.0
2006-05-24 14:10:00,5.37,5.38,5.36,5.37,224000.0,3.4211,3.4275,3.4148,3.4211,224000.0
2006-05-24 14:20:00,5.37,5.37,5.32,5.33,210400.0,3.4211,3.4211,3.3893,3.3957,210400.0
2006-05-24 14:30:00,5.33,5.35,5.32,5.35,135200.0,3.3957,3.4084,3.3893,3.4084,135200.0
2006-05-24 14:40:00,5.34,5.38,5.34,5.37,136000.0,3.402,3.4275,3.402,3.4211,136000.0
2006-05-24 14:50:00,5.38,5.39,5.36,5.38,120000.0,3.4275,3.4339,3.4148,3.4275,120000.0
2006-05-24 15:00:00,5.38,5.39,5.35,5.36,198400.0,3.4275,3.4339,3.4084,3.4148,198400.0
2006-05-24 15:10:00,5.36,5.38,5.35,5.37,229600.0,3.4148,3.4275,3.4084,3.4211,229600.0
2006-05-24 15:20:00,5.37,5.37,5.35,5.35,230400.0,3.4211,3.4211,3.4084,3.4084,230400.0
2006-05-24 15:30:00,5.35,5.4,5.35,5.39,324000.0,3.4084,3.4402,3.4084,3.4339,324000.0
2006-05-24 15:40:00,5.4,5.42,5.39,5.41,251200.0,3.4402,3.453,3.4339,3.4466,251200.0
2006-05-24 15:50:00,5.41,5.41,5.38,5.39,448800.0,3.4466,3.4466,3.4275,3.4339,448800.0
2006-05-25 09:30:00,5.43,5.43,5.32,5.39,173600.0,3.4594,3.4594,3.3893,3.4339,173600.0
2006-05-25 09:40:00,5.4,5.42,5.4,5.41,72000.0,3.4402,3.453,3.4402,3.4466,72000.0
2006-05-25 09:50:00,5.41,5.43,5.4,5.42,115200.0,3.4466,3.4594,3.4402,3.453,115200.0
2006-05-25 10:00:00,5.42,5.42,5.41,5.42,96800.0,3.453,3.453,3.4466,3.453,96800.0
2006-05-25 10:10:00,5.42,5.42,5.39,5.42,84800.0,3.453,3.453,3.4339,3.453,84800.0
2006-05-25 10:20:00,5.42,5.42,5.39,5.4,208800.0,3.453,3.453,3.4339,3.4402,208800.0
2006-05-25 10:30:00,5.4,5.4,5.38,5.39,97600.0,3.4402,3.4402,3.4275,3.4339,97600.0
2006-05-25 10:40:00,5.39,5.4,5.38,5.4,161600.0,3.4339,3.4402,3.4275,3.4402,161600.0
2006-05-25 10:50:00,5.4,5.41,5.4,5.4,132000.0,3.4402,3.4466,3.4402,3.4402,132000.0
2006-05-25 11:00:00,5.4,5.41,5.4,5.41,221600.0,3.4402,3.4466,3.4402,3.4466,221600.0
2006-05-25 11:10:00,5.42,5.42,5.4,5.4,132800.0,3.453,3.453,3.4402,3.4402,132800.0
2006-05-25 11:20:00,5.4,5.41,5.4,5.4,171200.0,3.4402,3.4466,3.4402,3.4402,171200.0
2006-05-25 11:30:00,5.4,5.42,5.4,5.41,81600.0,3.4402,3.453,3.4402,3.4466,81600.0
2006-05-25 11:40:00,5.41,5.45,5.41,5.45,112800.0,3.4466,3.4721,3.4466,3.4721,112800.0
2006-05-25 11:50:00,5.45,5.46,5.45,5.46,66400.0,3.4721,3.4785,3.4721,3.4785,66400.0
2006-05-25 12:00:00,5.46,5.48,5.45,5.46,144800.0,3.4785,3.4912,3.4721,3.4785,144800.0
2006-05-25 12:10:00,5.46,5.46,5.43,5.43,107200.0,3.4785,3.4785,3.4594,3.4594,107200.0
2006-05-25 12:20:00,5.44,5.45,5.43,5.43,32000.0,3.4657,3.4721,3.4594,3.4594,32000.0
2006-05-25 12:30:00,5.42,5.42,5.4,5.41,38400.0,3.453,3.453,3.4402,3.4466,38400.0
2006-05-25 12:40:00,5.41,5.41,5.4,5.4,59200.0,3.4466,3.4466,3.4402,3.4402,59200.0
2006-05-25 12:50:00,5.4,5.4,5.4,5.4,24800.0,3.4402,3.4402,3.4402,3.4402,24800.0
2006-05-25 13:00:00,5.4,5.41,5.4,5.4,19200.0,3.4402,3.4466,3.4402,3.4402,19200.0
2006-05-25 13:10:00,5.41,5.41,5.4,5.4,36000.0,3.4466,3.4466,3.4402,3.4402,36000.0
2006-05-25 13:20:00,5.4,5.4,5.39,5.39,32000.0,3.4402,3.4402,3.4339,3.4339,32000.0
2006-05-25 13:30:00,5.39,5.4,5.38,5.4,42400.0,3.4339,3.4402,3.4275,3.4402,42400.0
2006-05-25 13:40:00,5.4,5.41,5.39,5.41,29600.0,3.4402,3.4466,3.4339,3.4466,29600.0
2006-05-25 13:50:00,5.41,5.41,5.38,5.39,26400.0,3.4466,3.4466,3.4275,3.4339,26400.0
2006-05-25 14:00:00,5.39,5.41,5.39,5.39,132800.0,3.4339,3.4466,3.4339,3.4339,132800.0
2006-05-25 14:10:00,5.4,5.41,5.38,5.38,130400.0,3.4402,3.4466,3.4275,3.4275,130400.0
2006-05-25 14:20:00,5.39,5.41,5.39,5.39,71200.0,3.4339,3.4466,3.4339,3.4339,71200.0
2006-05-25 14:30:00,5.39,5.39,5.39,5.39,50400.0,3.4339,3.4339,3.4339,3.4339,50400.0
2006-05-25 14:40:00,5.39,5.41,5.39,5.4,63200.0,3.4339,3.4466,3.4339,3.4402,63200.0
2006-05-25 14:50:00,5.4,5.42,5.4,5.42,52000.0,3.4402,3.453,3.4402,3.453,52000.0
2006-05-25 15:00:00,5.42,5.42,5.39,5.39,121600.0,3.453,3.453,3.4339,3.4339,121600.0
2006-05-25 15:10:00,5.39,5.4,5.38,5.4,62400.0,3.4339,3.4402,3.4275,3.4402,62400.0
2006-05-25 15:20:00,5.4,5.42,5.39,5.41,104000.0,3.4402,3.453,3.4339,3.4466,104000.0
2006-05-25 15:30:00,5.41,5.42,5.4,5.4,187200.0,3.4466,3.453,3.4402,3.4402,187200.0
2006-05-25 15:40:00,5.4,5.41,5.38,5.39,223200.0,3.4402,3.4466,3.4275,3.4339,223200.0
2006-05-25 15:50:00,5.38,5.4,5.38,5.4,345600.0,3.4275,3.4402,3.4275,3.4402,345600.0
2006-05-26 09:30:00,5.43,5.48,5.38,5.39,127200.0,3.4594,3.4912,3.4275,3.4339,127200.0
2006-05-26 09:40:00,5.39,5.41,5.39,5.41,93600.0,3.4339,3.4466,3.4339,3.4466,93600.0
2006-05-26 09:50:00,5.41,5.41,5.38,5.39,116000.0,3.4466,3.4466,3.4275,3.4339,116000.0
2006-05-26 10:00:00,5.39,5.4,5.38,5.38,87200.0,3.4339,3.4402,3.4275,3.4275,87200.0
2006-05-26 10:10:00,5.38,5.39,5.36,5.38,90400.0,3.4275,3.4339,3.4148,3.4275,90400.0
2006-05-26 10:20:00,5.38,5.39,5.38,5.38,104000.0,3.4275,3.4339,3.4275,3.4275,104000.0
2006-05-26 10:30:00,5.38,5.38,5.34,5.35,229600.0,3.4275,3.4275,3.402,3.4084,229600.0
2006-05-26 10:40:00,5.35,5.35,5.31,5.33,256000.0,3.4084,3.4084,3.3829,3.3957,256000.0
2006-05-26 10:50:00,5.33,5.36,5.33,5.35,98400.0,3.3957,3.4148,3.3957,3.4084,98400.0
2006-05-26 11:00:00,5.35,5.37,5.35,5.37,110400.0,3.4084,3.4211,3.4084,3.4211,110400.0
2006-05-26 11:10:00,5.37,5.37,5.36,5.37,100800.0,3.4211,3.4211,3.4148,3.4211,100800.0
2006-05-26 11:20:00,5.37,5.37,5.36,5.36,137600.0,3.4211,3.4211,3.4148,3.4148,137600.0
2006-05-26 11:30:00,5.36,5.37,5.36,5.36,57600.0,3.4148,3.4211,3.4148,3.4148,57600.0
2006-05-26 11:40:00,5.36,5.36,5.35,5.35,75200.0,3.4148,3.4148,3.4084,3.4084,75200.0
2006-05-26 11:50:00,5.35,5.36,5.34,5.36,121600.0,3.4084,3.4148,3.402,3.4148,121600.0
2006-05-26 12:00:00,5.36,5.37,5.35,5.37,103200.0,3.4148,3.4211,3.4084,3.4211,103200.0
2006-05-26 12:10:00,5.36,5.36,5.36,5.36,46400.0,3.4148,3.4148,3.4148,3.4148,46400.0
2006-05-26 12:20:00,5.36,5.36,5.35,5.35,84000.0,3.4148,3.4148,3.4084,3.4084,84000.0
2006-05-26 12:30:00,5.35,5.36,5.35,5.36,56000.0,3.4084,3.4148,3.4084,3.4148,56000.0
2006-05-26 12:40:00,5.36,5.37,5.36,5.37,50400.0,3.4148,3.4211,3.4148,3.4211,50400.0
2006-05-26 12:50:00,5.37,5.37,5.36,5.37,35200.0,3.4211,3.4211,3.4148,3.4211,35200.0
2006-05-26 13:00:00,5.36,5.36,5.35,5.35,62400.0,3.4148,3.4148,3.4084,3.4084,62400.0
2006-05-26 13:10:00,5.35,5.35,5.34,5.34,72800.0,3.4084,3.4084,3.402,3.402,72800.0
2006-05-26 13:20:00,5.34,5.34,5.34,5.34,55200.0,3.402,3.402,3.402,3.402,55200.0
2006-05-26 13:30:00,5.34,5.35,5.34,5.35,107200.0,3.402,3.4084,3.402,3.4084,107200.0
2006-05-26 13:40:00,5.35,5.36,5.35,5.36,69600.0,3.4084,3.4148,3.4084,3.4148,69600.0
2006-05-26 13:50:00,5.36,5.36,5.34,5.34,70400.0,3.4148,3.4148,3.402,3.402,70400.0
2006-05-26 14:00:00,5.34,5.34,5.34,5.34,67200.0,3.402,3.402,3.402,3.402,67200.0
2006-05-26 14:10:00,5.34,5.35,5.34,5.34,133600.0,3.402,3.4084,3.402,3.402,133600.0
2006-05-26 14:20:00,5.34,5.34,5.33,5.34,101600.0,3.402,3.402,3.3957,3.402,101600.0
2006-05-26 14:30:00,5.34,5.36,5.34,5.36,146400.0,3.402,3.4148,3.402,3.4148,146400.0
2006-05-26 14:40:00,5.36,5.36,5.35,5.36,142400.0,3.4148,3.4148,3.4084,3.4148,142400.0
2006-05-26 14:50:00,5.36,5.36,5.35,5.36,78400.0,3.4148,3.4148,3.4084,3.4148,78400.0
2006-05-26 15:00:00,5.36,5.36,5.35,5.36,83200.0,3.4148,3.4148,3.4084,3.4148,83200.0
2006-05-26 15:10:00,5.36,5.36,5.35,5.36,60000.0,3.4148,3.4148,3.4084,3.4148,60000.0
2006-05-26 15:20:00,5.36,5.37,5.36,5.36,96000.0,3.4148,3.4211,3.4148,3.4148,96000.0
2006-05-26 15:30:00,5.36,5.36,5.35,5.36,81600.0,3.4148,3.4148,3.4084,3.4148,81600.0
2006-05-26 15:40:00,5.36,5.36,5.34,5.35,184800.0,3.4148,3.4148,3.402,3.4084,184800.0
2006-05-26 15:50:00,5.35,5.37,5.35,5.37,226400.0,3.4084,3.4211,3.4084,3.4211,226400.0
2006-05-30 09:30:00,5.37,5.42,5.31,5.38,139200.0,3.4211,3.453,3.3829,3.4275,139200.0
2006-05-30 09:40:00,5.38,5.39,5.34,5.34,139200.0,3.4275,3.4339,3.402,3.402,139200.0
2006-05-30 09:50:00,5.34,5.35,5.33,5.33,97600.0,3.402,3.4084,3.3957,3.3957,97600.0
2006-05-30 10:00:00,5.32,5.38,5.32,5.37,137600.0,3.3893,3.4275,3.3893,3.4211,137600.0
2006-05-30 10:10:00,5.37,5.39,5.36,5.37,72000.0,3.4211,3.4339,3.4148,3.4211,72000.0
2006-05-30 10:20:00,5.37,5.4,5.37,5.39,129600.0,3.4211,3.4402,3.4211,3.4339,129600.0
2006-05-30 10:30:00,5.39,5.4,5.38,5.4,72800.0,3.4339,3.4402,3.4275,3.4402,72800.0
2006-05-30 10:40:00,5.39,5.4,5.38,5.38,72800.0,3.4339,3.4402,3.4275,3.4275,72800.0
2006-05-30 10:50:00,5.38,5.39,5.38,5.39,53600.0,3.4275,3.4339,3.4275,3.4339,53600.0
2006-05-30 11:00:00,5.39,5.4,5.37,5.4,92000.0,3.4339,3.4402,3.4211,3.4402,92000.0
2006-05-30 11:10:00,5.39,5.4,5.36,5.36,47200.0,3.4339,3.4402,3.4148,3.4148,47200.0
2006-05-30 11:20:00,5.35,5.35,5.33,5.33,168000.0,3.4084,3.4084,3.3957,3.3957,168000.0
2006-05-30 11:30:00,5.33,5.36,5.33,5.35,54400.0,3.3957,3.4148,3.3957,3.4084,54400.0
2006-05-30 11:40:00,5.36,5.36,5.34,5.34,46400.0,3.4148,3.4148,3.402,3.402,46400.0
2006-05-30 11:50:00,5.33,5.37,5.33,5.36,59200.0,3.3957,3.4211,3.3957,3.4148,59200.0
2006-05-30 12:00:00,5.36,5.36,5.34,5.36,48000.0,3.4148,3.4148,3.402,3.4148,48000.0
2006-05-30 12:10:00,5.36,5.36,5.36,5.36,29600.0,3.4148,3.4148,3.4148,3.4148,29600.0
2006-05-30 12:20:00,5.36,5.37,5.36,5.37,28800.0,3.4148,3.4211,3.4148,3.4211,28800.0
2006-05-30 12:30:00,5.37,5.37,5.36,5.37,30400.0,3.4211,3.4211,3.4148,3.4211,30400.0
2006-05-30 12:40:00,5.37,5.37,5.37,5.37,19200.0,3.4211,3.4211,3.4211,3.4211,19200.0
2006-05-30 12:50:00,5.37,5.37,5.34,5.34,180000.0,3.4211,3.4211,3.402,3.402,180000.0
2006-05-30 13:00:00,5.35,5.35,5.33,5.34,55200.0,3.4084,3.4084,3.3957,3.402,55200.0
2006-05-30 13:10:00,5.34,5.34,5.33,5.33,52000.0,3.402,3.402,3.3957,3.3957,52000.0
2006-05-30 13:20:00,5.33,5.33,5.32,5.32,71200.0,3.3957,3.3957,3.3893,3.3893,71200.0
2006-05-30 13:30:00,5.32,5.35,5.32,5.34,81600.0,3.3893,3.4084,3.3893,3.402,81600.0
2006-05-30 13:40:00,5.34,5.34,5.32,5.32,64000.0,3.402,3.402,3.3893,3.3893,64000.0
2006-05-30 13:50:00,5.32,5.35,5.32,5.35,36800.0,3.3893,3.4084,3.3893,3.4084,36800.0
2006-05-30 14:00:00,5.35,5.36,5.34,5.35,75200.0,3.4084,3.4148,3.402,3.4084,75200.0
2006-05-30 14:10:00,5.36,5.37,5.36,5.37,39200.0,3.4148,3.4211,3.4148,3.4211,39200.0
2006-05-30 14:20:00,5.36,5.36,5.35,5.36,29600.0,3.4148,3.4148,3.4084,3.4148,29600.0
2006-05-30 14:30:00,5.36,5.36,5.35,5.36,34400.0,3.4148,3.4148,3.4084,3.4148,34400.0
2006-05-30 14:40:00,5.36,5.37,5.35,5.35,36000.0,3.4148,3.4211,3.4084,3.4084,36000.0
2006-05-30 14:50:00,5.35,5.35,5.33,5.35,49600.0,3.4084,3.4084,3.3957,3.4084,49600.0
2006-05-30 15:00:00,5.35,5.35,5.34,5.34,76000.0,3.4084,3.4084,3.402,3.402,76000.0
2006-05-30 15:10:00,5.34,5.35,5.34,5.34,195200.0,3.402,3.4084,3.402,3.402,195200.0
2006-05-30 15:20:00,5.33,5.35,5.33,5.34,60000.0,3.3957,3.4084,3.3957,3.402,60000.0
2006-05-30 15:30:00,5.34,5.35,5.34,5.35,124000.0,3.402,3.4084,3.402,3.4084,124000.0
2006-05-30 15:40:00,5.35,5.35,5.33,5.33,158400.0,3.4084,3.4084,3.3957,3.3957,158400.0
2006-05-30 15:50:00,5.33,5.33,5.31,5.31,314400.0,3.3957,3.3957,3.3829,3.3829,314400.0
2006-05-31 09:30:00,5.32,5.37,5.31,5.35,140000.0,3.3893,3.4211,3.3829,3.4084,140000.0
2006-05-31 09:40:00,5.35,5.37,5.35,5.37,71200.0,3.4084,3.4211,3.4084,3.4211,71200.0
2006-05-31 09:50:00,5.37,5.38,5.36,5.37,56000.0,3.4211,3.4275,3.4148,3.4211,56000.0
2006-05-31 10:00:00,5.37,5.37,5.36,5.37,104000.0,3.4211,3.4211,3.4148,3.4211,104000.0
2006-05-31 10:10:00,5.38,5.4,5.37,5.37,136800.0,3.4275,3.4402,3.4211,3.4211,136800.0
2006-05-31 10:20:00,5.37,5.41,5.37,5.41,84000.0,3.4211,3.4466,3.4211,3.4466,84000.0
2006-05-31 10:30:00,5.41,5.45,5.41,5.44,172800.0,3.4466,3.4721,3.4466,3.4657,172800.0
2006-05-31 10:40:00,5.44,5.46,5.43,5.45,64800.0,3.4657,3.4785,3.4594,3.4721,64800.0
2006-05-31 10:50:00,5.44,5.45,5.43,5.45,71200.0,3.4657,3.4721,3.4594,3.4721,71200.0
2006-05-31 11:00:00,5.44,5.44,5.42,5.42,30400.0,3.4657,3.4657,3.453,3.453,30400.0
2006-05-31 11:10:00,5.41,5.42,5.4,5.41,59200.0,3.4466,3.453,3.4402,3.4466,59200.0
2006-05-31 11:20:00,5.41,5.43,5.4,5.43,72000.0,3.4466,3.4594,3.4402,3.4594,72000.0
2006-05-31 11:30:00,5.43,5.43,5.41,5.42,51200.0,3.4594,3.4594,3.4466,3.453,51200.0
2006-05-31 11:40:00,5.42,5.42,5.4,5.41,10400.0,3.453,3.453,3.4402,3.4466,10400.0
2006-05-31 11:50:00,5.41,5.42,5.4,5.4,26400.0,3.4466,3.453,3.4402,3.4402,26400.0
2006-05-31 12:00:00,5.4,5.4,5.39,5.4,36800.0,3.4402,3.4402,3.4339,3.4402,36800.0
2006-05-31 12:10:00,5.4,5.43,5.4,5.42,28800.0,3.4402,3.4594,3.4402,3.453,28800.0
2006-05-31 12:20:00,5.42,5.43,5.42,5.43,46400.0,3.453,3.4594,3.453,3.4594,46400.0
2006-05-31 12:30:00,5.42,5.43,5.42,5.43,52800.0,3.453,3.4594,3.453,3.4594,52800.0
2006-05-31 12:40:00,5.43,5.43,5.42,5.42,95200.0,3.4594,3.4594,3.453,3.453,95200.0
2006-05-31 12:50:00,5.42,5.42,5.4,5.42,59200.0,3.453,3.453,3.4402,3.453,59200.0
2006-05-31 13:00:00,5.42,5.42,5.38,5.39,72800.0,3.453,3.453,3.4275,3.4339,72800.0
2006-05-31 13:10:00,5.38,5.41,5.38,5.41,63200.0,3.4275,3.4466,3.4275,3.4466,63200.0
2006-05-31 13:20:00,5.4,5.4,5.4,5.4,8000.0,3.4402,3.4402,3.4402,3.4402,8000.0
2006-05-31 13:30:00,5.4,5.4,5.39,5.4,60000.0,3.4402,3.4402,3.4339,3.4402,60000.0
2006-05-31 13:40:00,5.4,5.4,5.39,5.4,34400.0,3.4402,3.4402,3.4339,3.4402,34400.0
2006-05-31 13:50:00,5.4,5.4,5.38,5.38,28800.0,3.4402,3.4402,3.4275,3.4275,28800.0
2006-05-31 14:00:00,5.37,5.4,5.36,5.38,141600.0,3.4211,3.4402,3.4148,3.4275,141600.0
2006-05-31 14:10:00,5.38,5.38,5.34,5.34,220800.0,3.4275,3.4275,3.402,3.402,220800.0
2006-05-31 14:20:00,5.34,5.36,5.34,5.35,136000.0,3.402,3.4148,3.402,3.4084,136000.0
2006-05-31 14:30:00,5.35,5.39,5.35,5.37,98400.0,3.4084,3.4339,3.4084,3.4211,98400.0
2006-05-31 14:40:00,5.37,5.37,5.35,5.36,38400.0,3.4211,3.4211,3.4084,3.4148,38400.0
2006-05-31 14:50:00,5.36,5.36,5.34,5.35,101600.0,3.4148,3.4148,3.402,3.4084,101600.0
2006-05-31 15:00:00,5.35,5.35,5.33,5.33,104800.0,3.4084,3.4084,3.3957,3.3957,104800.0
2006-05-31 15:10:00,5.33,5.34,5.32,5.33,168000.0,3.3957,3.402,3.3893,3.3957,168000.0
2006-05-31 15:20:00,5.33,5.35,5.33,5.35,90400.0,3.3957,3.4084,3.3957,3.4084,90400.0
2006-05-31 15:30:00,5.35,5.35,5.34,5.35,125600.0,3.4084,3.4084,3.402,3.4084,125600.0
2006-05-31 15:40:00,5.35,5.36,5.35,5.36,146400.0,3.4084,3.4148,3.4084,3.4148,146400.0
2006-05-31 15:50:00,5.36,5.37,5.36,5.37,301600.0,3.4148,3.4211,3.4148,3.4211,301600.0
2006-06-01 09:30:00,5.33,5.37,5.32,5.36,692000.0,3.3957,3.4211,3.3893,3.4148,692000.0
2006-06-01 09:40:00,5.36,5.39,5.34,5.39,126400.0,3.4148,3.4339,3.402,3.4339,126400.0
2006-06-01 09:50:00,5.39,5.41,5.38,5.39,311200.0,3.4339,3.4466,3.4275,3.4339,311200.0
2006-06-01 10:00:00,5.4,5.41,5.37,5.38,145600.0,3.4402,3.4466,3.4211,3.4275,145600.0
2006-06-01 10:10:00,5.37,5.38,5.37,5.38,54400.0,3.4211,3.4275,3.4211,3.4275,54400.0
2006-06-01 10:20:00,5.39,5.39,5.38,5.38,60800.0,3.4339,3.4339,3.4275,3.4275,60800.0
2006-06-01 10:30:00,5.39,5.43,5.39,5.43,232000.0,3.4339,3.4594,3.4339,3.4594,232000.0
2006-06-01 10:40:00,5.43,5.46,5.43,5.45,206400.0,3.4594,3.4785,3.4594,3.4721,206400.0
2006-06-01 10:50:00,5.45,5.45,5.42,5.42,93600.0,3.4721,3.4721,3.453,3.453,93600.0
2006-06-01 11:00:00,5.42,5.43,5.4,5.42,74400.0,3.453,3.4594,3.4402,3.453,74400.0
2006-06-01 11:10:00,5.42,5.44,5.42,5.42,103200.0,3.453,3.4657,3.453,3.453,103200.0
2006-06-01 11:20:00,5.43,5.43,5.4,5.41,92000.0,3.4594,3.4594,3.4402,3.4466,92000.0
2006-06-01 11:30:00,5.41,5.43,5.41,5.43,48800.0,3.4466,3.4594,3.4466,3.4594,48800.0
2006-06-01 11:40:00,5.42,5.44,5.42,5.44,56800.0,3.453,3.4657,3.453,3.4657,56800.0
2006-06-01 11:50:00,5.43,5.43,5.41,5.41,1227200.0,3.4594,3.4594,3.4466,3.4466,1227200.0
2006-06-01 12:00:00,5.41,5.41,5.39,5.4,82400.0,3.4466,3.4466,3.4339,3.4402,82400.0
2006-06-01 12:10:00,5.4,5.41,5.4,5.4,240800.0,3.4402,3.4466,3.4402,3.4402,240800.0
2006-06-01 12:20:00,5.4,5.42,5.4,5.42,21600.0,3.4402,3.453,3.4402,3.453,21600.0
2006-06-01 12:30:00,5.42,5.45,5.42,5.45,78400.0,3.453,3.4721,3.453,3.4721,78400.0
2006-06-01 12:40:00,5.45,5.45,5.43,5.44,61600.0,3.4721,3.4721,3.4594,3.4657,61600.0
2006-06-01 12:50:00,5.44,5.44,5.43,5.43,46400.0,3.4657,3.4657,3.4594,3.4594,46400.0
2006-06-01 13:00:00,5.43,5.44,5.42,5.43,378400.0,3.4594,3.4657,3.453,3.4594,378400.0
2006-06-01 13:10:00,5.43,5.44,5.43,5.43,80800.0,3.4594,3.4657,3.4594,3.4594,80800.0
2006-06-01 13:20:00,5.44,5.44,5.43,5.43,56800.0,3.4657,3.4657,3.4594,3.4594,56800.0
2006-06-01 13:30:00,5.43,5.43,5.43,5.43,28800.0,3.4594,3.4594,3.4594,3.4594,28800.0
2006-06-01 13:40:00,5.43,5.43,5.43,5.43,83200.0,3.4594,3.4594,3.4594,3.4594,83200.0
2006-06-01 13:50:00,5.43,5.43,5.42,5.43,37600.0,3.4594,3.4594,3.453,3.4594,37600.0
2006-06-01 14:00:00,5.43,5.43,5.43,5.43,75200.0,3.4594,3.4594,3.4594,3.4594,75200.0
2006-06-01 14:10:00,5.42,5.43,5.42,5.43,59200.0,3.453,3.4594,3.453,3.4594,59200.0
2006-06-01 14:20:00,5.43,5.43,5.43,5.43,100800.0,3.4594,3.4594,3.4594,3.4594,100800.0
2006-06-01 14:30:00,5.43,5.44,5.43,5.44,66400.0,3.4594,3.4657,3.4594,3.4657,66400.0
2006-06-01 14:40:00,5.44,5.46,5.44,5.46,29600.0,3.4657,3.4785,3.4657,3.4785,29600.0
2006-06-01 14:50:00,5.46,5.46,5.45,5.46,48800.0,3.4785,3.4785,3.4721,3.4785,48800.0
2006-06-01 15:00:00,5.46,5.47,5.46,5.46,84000.0,3.4785,3.4848,3.4785,3.4785,84000.0
2006-06-01 15:10:00,5.47,5.48,5.46,5.48,96000.0,3.4848,3.4912,3.4785,3.4912,96000.0
2006-06-01 15:20:00,5.48,5.5,5.48,5.49,208800.0,3.4912,3.504,3.4912,3.4976,208800.0
2006-06-01 15:30:00,5.5,5.54,5.49,5.53,539200.0,3.504,3.5294,3.4976,3.5231,539200.0
2006-06-01 15:40:00,5.53,5.53,5.51,5.53,272000.0,3.5231,3.5231,3.5103,3.5231,272000.0
2006-06-01 15:50:00,5.53,5.54,5.52,5.54,660800.0,3.5231,3.5294,3.5167,3.5294,660800.0
2006-06-02 09:30:00,5.55,5.56,5.52,5.55,304000.0,3.5358,3.5422,3.5167,3.5358,304000.0
2006-06-02 09:40:00,5.55,5.58,5.54,5.56,244800.0,3.5358,3.5549,3.5294,3.5422,244800.0
2006-06-02 09:50:00,5.56,5.57,5.53,5.57,87200.0,3.5422,3.5486,3.5231,3.5486,87200.0
2006-06-02 10:00:00,5.57,5.59,5.56,5.58,189600.0,3.5486,3.5613,3.5422,3.5549,189600.0
2006-06-02 10:10:00,5.58,5.59,5.58,5.58,57600.0,3.5549,3.5613,3.5549,3.5549,57600.0
2006-06-02 10:20:00,5.58,5.6,5.57,5.6,78400.0,3.5549,3.5677,3.5486,3.5677,78400.0
2006-06-02 10:30:00,5.6,5.6,5.56,5.58,159200.0,3.5677,3.5677,3.5422,3.5549,159200.0
2006-06-02 10:40:00,5.57,5.59,5.57,5.59,96000.0,3.5486,3.5613,3.5486,3.5613,96000.0
2006-06-02 10:50:00,5.59,5.59,5.58,5.59,56000.0,3.5613,3.5613,3.5549,3.5613,56000.0
2006-06-02 11:00:00,5.59,5.6,5.57,5.57,84000.0,3.5613,3.5677,3.5486,3.5486,84000.0
2006-06-02 11:10:00,5.57,5.58,5.57,5.57,85600.0,3.5486,3.5549,3.5486,3.5486,85600.0
2006-06-02 11:20:00,5.57,5.57,5.54,5.55,115200.0,3.5486,3.5486,3.5294,3.5358,115200.0
2006-06-02 11:30:00,5.55,5.56,5.54,5.55,117600.0,3.5358,3.5422,3.5294,3.5358,117600.0
2006-06-02 11:40:00,5.55,5.55,5.5,5.5,123200.0,3.5358,3.5358,3.504,3.504,123200.0
2006-06-02 11:50:00,5.5,5.5,5.48,5.48,76000.0,3.504,3.504,3.4912,3.4912,76000.0
2006-06-02 12:00:00,5.48,5.49,5.47,5.49,129600.0,3.4912,3.4976,3.4848,3.4976,129600.0
2006-06-02 12:10:00,5.49,5.49,5.48,5.48,111200.0,3.4976,3.4976,3.4912,3.4912,111200.0
2006-06-02 12:20:00,5.48,5.49,5.48,5.49,48800.0,3.4912,3.4976,3.4912,3.4976,48800.0
2006-06-02 12:30:00,5.49,5.52,5.49,5.52,88000.0,3.4976,3.5167,3.4976,3.5167,88000.0
2006-06-02 12:40:00,5.52,5.52,5.5,5.52,52000.0,3.5167,3.5167,3.504,3.5167,52000.0
2006-06-02 12:50:00,5.52,5.54,5.52,5.53,60000.0,3.5167,3.5294,3.5167,3.5231,60000.0
2006-06-02 13:00:00,5.53,5.54,5.52,5.53,88800.0,3.5231,3.5294,3.5167,3.5231,88800.0
2006-06-02 13:10:00,5.53,5.54,5.53,5.54,22400.0,3.5231,3.5294,3.5231,3.5294,22400.0
2006-06-02 13:20:00,5.54,5.55,5.53,5.55,74400.0,3.5294,3.5358,3.5231,3.5358,74400.0
2006-06-02 13:30:00,5.55,5.55,5.55,5.55,48000.0,3.5358,3.5358,3.5358,3.5358,48000.0
2006-06-02 13:40:00,5.54,5.55,5.54,5.54,38400.0,3.5294,3.5358,3.5294,3.5294,38400.0
2006-06-02 13:50:00,5.54,5.54,5.53,5.54,40800.0,3.5294,3.5294,3.5231,3.5294,40800.0
2006-06-02 14:00:00,5.54,5.54,5.53,5.54,74400.0,3.5294,3.5294,3.5231,3.5294,74400.0
2006-06-02 14:10:00,5.54,5.54,5.53,5.53,38400.0,3.5294,3.5294,3.5231,3.5231,38400.0
2006-06-02 14:20:00,5.53,5.53,5.52,5.53,35200.0,3.5231,3.5231,3.5167,3.5231,35200.0
2006-06-02 14:30:00,5.53,5.55,5.52,5.55,91200.0,3.5231,3.5358,3.5167,3.5358,91200.0
2006-06-02 14:40:00,5.55,5.56,5.53,5.55,130400.0,3.5358,3.5422,3.5231,3.5358,130400.0
2006-06-02 14:50:00,5.56,5.56,5.55,5.55,58400.0,3.5422,3.5422,3.5358,3.5358,58400.0
2006-06-02 15:00:00,5.56,5.56,5.55,5.55,95200.0,3.5422,3.5422,3.5358,3.5358,95200.0
2006-06-02 15:10:00,5.55,5.55,5.54,5.55,116000.0,3.5358,3.5358,3.5294,3.5358,116000.0
2006-06-02 15:20:00,5.55,5.56,5.54,5.56,130400.0,3.5358,3.5422,3.5294,3.5422,130400.0
2006-06-02 15:30:00,5.56,5.57,5.55,5.56,104800.0,3.5422,3.5486,3.5358,3.5422,104800.0
2006-06-02 15:40:00,5.56,5.57,5.56,5.57,141600.0,3.5422,3.5486,3.5422,3.5486,141600.0
2006-06-02 15:50:00,5.57,5.57,5.56,5.56,315200.0,3.5486,3.5486,3.5422,3.5422,315200.0
2006-06-05 09:30:00,5.54,5.56,5.5,5.5,635200.0,3.5294,3.5422,3.504,3.504,635200.0
2006-06-05 09:40:00,5.5,5.51,5.46,5.46,177600.0,3.504,3.5103,3.4785,3.4785,177600.0
2006-06-05 09:50:00,5.47,5.54,5.43,5.44,162400.0,3.4848,3.5294,3.4594,3.4657,162400.0
2006-06-05 10:00:00,5.44,5.47,5.43,5.44,141600.0,3.4657,3.4848,3.4594,3.4657,141600.0
2006-06-05 10:10:00,5.45,5.45,5.37,5.39,361600.0,3.4721,3.4721,3.4211,3.4339,361600.0
2006-06-05 10:20:00,5.4,5.4,5.37,5.38,343200.0,3.4402,3.4402,3.4211,3.4275,343200.0
2006-06-05 10:30:00,5.39,5.4,5.38,5.39,321600.0,3.4339,3.4402,3.4275,3.4339,321600.0
2006-06-05 10:40:00,5.39,5.39,5.37,5.39,180000.0,3.4339,3.4339,3.4211,3.4339,180000.0
2006-06-05 10:50:00,5.39,5.39,5.37,5.39,103200.0,3.4339,3.4339,3.4211,3.4339,103200.0
2006-06-05 11:00:00,5.39,5.39,5.37,5.37,150400.0,3.4339,3.4339,3.4211,3.4211,150400.0
2006-06-05 11:10:00,5.37,5.38,5.36,5.38,234400.0,3.4211,3.4275,3.4148,3.4275,234400.0
2006-06-05 11:20:00,5.38,5.38,5.35,5.36,143200.0,3.4275,3.4275,3.4084,3.4148,143200.0
2006-06-05 11:30:00,5.36,5.37,5.36,5.36,72800.0,3.4148,3.4211,3.4148,3.4148,72800.0
2006-06-05 11:40:00,5.36,5.37,5.36,5.37,29600.0,3.4148,3.4211,3.4148,3.4211,29600.0
2006-06-05 11:50:00,5.37,5.38,5.36,5.36,133600.0,3.4211,3.4275,3.4148,3.4148,133600.0
2006-06-05 12:00:00,5.37,5.38,5.37,5.37,127200.0,3.4211,3.4275,3.4211,3.4211,127200.0
2006-06-05 12:10:00,5.37,5.38,5.37,5.38,158400.0,3.4211,3.4275,3.4211,3.4275,158400.0
2006-06-05 12:20:00,5.38,5.38,5.37,5.37,230400.0,3.4275,3.4275,3.4211,3.4211,230400.0
2006-06-05 12:30:00,5.37,5.37,5.37,5.37,152000.0,3.4211,3.4211,3.4211,3.4211,152000.0
2006-06-05 12:40:00,5.37,5.37,5.37,5.37,0.0,3.4211,3.4211,3.4211,3.4211,0.0
2006-06-05 12:50:00,5.37,5.37,5.37,5.37,0.0,3.4211,3.4211,3.4211,3.4211,0.0
2006-06-05 13:00:00,5.36,5.36,5.36,5.36,332000.0,3.4148,3.4148,3.4148,3.4148,332000.0
2006-06-05 13:10:00,5.36,5.36,5.34,5.36,70400.0,3.4148,3.4148,3.402,3.4148,70400.0
2006-06-05 13:20:00,5.35,5.35,5.34,5.35,46400.0,3.4084,3.4084,3.402,3.4084,46400.0
2006-06-05 13:30:00,5.35,5.35,5.34,5.35,160800.0,3.4084,3.4084,3.402,3.4084,160800.0
2006-06-05 13:40:00,5.35,5.35,5.34,5.34,104000.0,3.4084,3.4084,3.402,3.402,104000.0
2006-06-05 13:50:00,5.34,5.35,5.34,5.34,124800.0,3.402,3.4084,3.402,3.402,124800.0
2006-06-05 14:00:00,5.34,5.34,5.33,5.33,156800.0,3.402,3.402,3.3957,3.3957,156800.0
2006-06-05 14:10:00,5.33,5.34,5.32,5.33,212800.0,3.3957,3.402,3.3893,3.3957,212800.0
2006-06-05 14:20:00,5.33,5.33,5.31,5.33,288000.0,3.3957,3.3957,3.3829,3.3957,288000.0
2006-06-05 14:30:00,5.32,5.32,5.31,5.31,211200.0,3.3893,3.3893,3.3829,3.3829,211200.0
2006-06-05 14:40:00,5.31,5.35,5.31,5.34,161600.0,3.3829,3.4084,3.3829,3.402,161600.0
2006-06-05 14:50:00,5.34,5.35,5.34,5.35,108800.0,3.402,3.4084,3.402,3.4084,108800.0
2006-06-05 15:00:00,5.34,5.36,5.34,5.35,183200.0,3.402,3.4148,3.402,3.4084,183200.0
2006-06-05 15:10:00,5.34,5.36,5.34,5.36,225600.0,3.402,3.4148,3.402,3.4148,225600.0
2006-06-05 15:20:00,5.36,5.37,5.35,5.35,124800.0,3.4148,3.4211,3.4084,3.4084,124800.0
2006-06-05 15:30:00,5.35,5.36,5.35,5.35,139200.0,3.4084,3.4148,3.4084,3.4084,139200.0
2006-06-05 15:40:00,5.35,5.35,5.32,5.33,331200.0,3.4084,3.4084,3.3893,3.3957,331200.0
2006-06-05 15:50:00,5.33,5.33,5.32,5.33,592000.0,3.3957,3.3957,3.3893,3.3957,592000.0
2006-06-06 09:30:00,5.31,5.31,5.22,5.23,624800.0,3.3829,3.3829,3.3256,3.3319,624800.0
2006-06-06 09:40:00,5.23,5.23,5.19,5.2,480000.0,3.3319,3.3319,3.3065,3.3128,480000.0
2006-06-06 09:50:00,5.2,5.21,5.17,5.19,536800.0,3.3128,3.3192,3.2937,3.3065,536800.0
2006-06-06 10:00:00,5.19,5.21,5.18,5.21,349600.0,3.3065,3.3192,3.3001,3.3192,349600.0
2006-06-06 10:10:00,5.21,5.22,5.18,5.2,367200.0,3.3192,3.3256,3.3001,3.3128,367200.0
2006-06-06 10:20:00,5.21,5.22,5.19,5.22,592800.0,3.3192,3.3256,3.3065,3.3256,592800.0
2006-06-06 10:30:00,5.22,5.24,5.2,5.2,378400.0,3.3256,3.3383,3.3128,3.3128,378400.0
2006-06-06 10:40:00,5.2,5.21,5.19,5.19,360800.0,3.3128,3.3192,3.3065,3.3065,360800.0
2006-06-06 10:50:00,5.19,5.2,5.18,5.19,287200.0,3.3065,3.3128,3.3001,3.3065,287200.0
2006-06-06 11:00:00,5.19,5.19,5.16,5.16,380000.0,3.3065,3.3065,3.2873,3.2873,380000.0
2006-06-06 11:10:00,5.16,5.17,5.15,5.15,344000.0,3.2873,3.2937,3.281,3.281,344000.0
2006-06-06 11:20:00,5.15,5.15,5.14,5.14,213600.0,3.281,3.281,3.2746,3.2746,213600.0
2006-06-06 11:30:00,5.14,5.15,5.12,5.13,470400.0,3.2746,3.281,3.2619,3.2682,470400.0
2006-06-06 11:40:00,5.13,5.13,5.1,5.11,362400.0,3.2682,3.2682,3.2491,3.2555,362400.0
2006-06-06 11:50:00,5.11,5.12,5.1,5.11,294400.0,3.2555,3.2619,3.2491,3.2555,294400.0
2006-06-06 12:00:00,5.11,5.11,5.1,5.1,148800.0,3.2555,3.2555,3.2491,3.2491,148800.0
2006-06-06 12:10:00,5.1,5.14,5.1,5.13,237600.0,3.2491,3.2746,3.2491,3.2682,237600.0
2006-06-06 12:20:00,5.12,5.13,5.1,5.1,153600.0,3.2619,3.2682,3.2491,3.2491,153600.0
2006-06-06 12:30:00,5.1,5.13,5.1,5.12,164800.0,3.2491,3.2682,3.2491,3.2619,164800.0
2006-06-06 12:40:00,5.12,5.15,5.12,5.12,142400.0,3.2619,3.281,3.2619,3.2619,142400.0
2006-06-06 12:50:00,5.12,5.15,5.12,5.15,157600.0,3.2619,3.281,3.2619,3.281,157600.0
2006-06-06 13:00:00,5.15,5.15,5.12,5.13,132800.0,3.281,3.281,3.2619,3.2682,132800.0
2006-06-06 13:10:00,5.13,5.13,5.1,5.1,104800.0,3.2682,3.2682,3.2491,3.2491,104800.0
2006-06-06 13:20:00,5.1,5.13,5.1,5.12,146400.0,3.2491,3.2682,3.2491,3.2619,146400.0
2006-06-06 13:30:00,5.11,5.11,5.1,5.1,205600.0,3.2555,3.2555,3.2491,3.2491,205600.0
2006-06-06 13:40:00,5.1,5.1,5.09,5.09,285600.0,3.2491,3.2491,3.2428,3.2428,285600.0
2006-06-06 13:50:00,5.09,5.1,5.09,5.1,242400.0,3.2428,3.2491,3.2428,3.2491,242400.0
2006-06-06 14:00:00,5.1,5.1,5.07,5.07,275200.0,3.2491,3.2491,3.23,3.23,275200.0
2006-06-06 14:10:00,5.07,5.08,5.06,5.07,335200.0,3.23,3.2364,3.2236,3.23,335200.0
2006-06-06 14:20:00,5.07,5.09,5.07,5.07,180800.0,3.23,3.2428,3.23,3.23,180800.0
2006-06-06 14:30:00,5.07,5.09,5.07,5.08,232000.0,3.23,3.2428,3.23,3.2364,232000.0
2006-06-06 14:40:00,5.08,5.09,5.06,5.06,340800.0,3.2364,3.2428,3.2236,3.2236,340800.0
2006-06-06 14:50:00,5.06,5.07,5.05,5.06,266400.0,3.2236,3.23,3.2173,3.2236,266400.0
2006-06-06 15:00:00,5.05,5.07,5.05,5.07,319200.0,3.2173,3.23,3.2173,3.23,319200.0
2006-06-06 15:10:00,5.07,5.07,5.04,5.05,655200.0,3.23,3.23,3.2109,3.2173,655200.0
2006-06-06 15:20:00,5.04,5.05,5.03,5.04,499200.0,3.2109,3.2173,3.2045,3.2109,499200.0
2006-06-06 15:30:00,5.04,5.05,5.04,5.05,896800.0,3.2109,3.2173,3.2109,3.2173,896800.0
2006-06-06 15:40:00,5.05,5.07,5.04,5.05,809600.0,3.2173,3.23,3.2109,3.2173,809600.0
2006-06-06 15:50:00,5.05,5.06,5.04,5.05,1443200.0,3.2173,3.2236,3.2109,3.2173,1443200.0
2006-06-07 09:30:00,5.06,5.08,5.04,5.08,348000.0,3.2236,3.2364,3.2109,3.2364,348000.0
2006-06-07 09:40:00,5.08,5.08,5.06,5.08,389600.0,3.2364,3.2364,3.2236,3.2364,389600.0
2006-06-07 09:50:00,5.08,5.11,5.07,5.1,374400.0,3.2364,3.2555,3.23,3.2491,374400.0
2006-06-07 10:00:00,5.1,5.15,5.1,5.15,354400.0,3.2491,3.281,3.2491,3.281,354400.0
2006-06-07 10:10:00,5.14,5.15,5.12,5.14,182400.0,3.2746,3.281,3.2619,3.2746,182400.0
2006-06-07 10:20:00,5.14,5.14,5.11,5.11,206400.0,3.2746,3.2746,3.2555,3.2555,206400.0
2006-06-07 10:30:00,5.12,5.13,5.1,5.1,220000.0,3.2619,3.2682,3.2491,3.2491,220000.0
2006-06-07 10:40:00,5.1,5.1,5.06,5.07,228000.0,3.2491,3.2491,3.2236,3.23,228000.0
2006-06-07 10:50:00,5.07,5.08,5.07,5.08,153600.0,3.23,3.2364,3.23,3.2364,153600.0
2006-06-07 11:00:00,5.08,5.09,5.06,5.07,151200.0,3.2364,3.2428,3.2236,3.23,151200.0
2006-06-07 11:10:00,5.07,5.09,5.07,5.08,128800.0,3.23,3.2428,3.23,3.2364,128800.0
2006-06-07 11:20:00,5.08,5.08,5.06,5.06,207200.0,3.2364,3.2364,3.2236,3.2236,207200.0
2006-06-07 11:30:00,5.06,5.08,5.06,5.08,202400.0,3.2236,3.2364,3.2236,3.2364,202400.0
2006-06-07 11:40:00,5.08,5.08,5.07,5.07,83200.0,3.2364,3.2364,3.23,3.23,83200.0
2006-06-07 11:50:00,5.07,5.08,5.07,5.08,152800.0,3.23,3.2364,3.23,3.2364,152800.0
2006-06-07 12:00:00,5.08,5.1,5.08,5.09,281600.0,3.2364,3.2491,3.2364,3.2428,281600.0
2006-06-07 12:10:00,5.09,5.1,5.09,5.1,270400.0,3.2428,3.2491,3.2428,3.2491,270400.0
2006-06-07 12:20:00,5.1,5.1,5.09,5.1,147200.0,3.2491,3.2491,3.2428,3.2491,147200.0
2006-06-07 12:30:00,5.1,5.1,5.09,5.09,178400.0,3.2491,3.2491,3.2428,3.2428,178400.0
2006-06-07 12:40:00,5.09,5.1,5.09,5.09,219200.0,3.2428,3.2491,3.2428,3.2428,219200.0
2006-06-07 12:50:00,5.09,5.09,5.07,5.08,95200.0,3.2428,3.2428,3.23,3.2364,95200.0
2006-06-07 13:00:00,5.08,5.09,5.08,5.08,83200.0,3.2364,3.2428,3.2364,3.2364,83200.0
2006-06-07 13:10:00,5.08,5.1,5.08,5.09,140000.0,3.2364,3.2491,3.2364,3.2428,140000.0
2006-06-07 13:20:00,5.09,5.1,5.08,5.09,146400.0,3.2428,3.2491,3.2364,3.2428,146400.0
2006-06-07 13:30:00,5.09,5.09,5.07,5.08,146400.0,3.2428,3.2428,3.23,3.2364,146400.0
2006-06-07 13:40:00,5.08,5.08,5.05,5.05,174400.0,3.2364,3.2364,3.2173,3.2173,174400.0
2006-06-07 13:50:00,5.06,5.06,5.05,5.06,152800.0,3.2236,3.2236,3.2173,3.2236,152800.0
2006-06-07 14:00:00,5.06,5.06,5.04,5.04,368000.0,3.2236,3.2236,3.2109,3.2109,368000.0
2006-06-07 14:10:00,5.04,5.05,5.04,5.05,384000.0,3.2109,3.2173,3.2109,3.2173,384000.0
2006-06-07 14:20:00,5.05,5.06,5.04,5.06,493600.0,3.2173,3.2236,3.2109,3.2236,493600.0
2006-06-07 14:30:00,5.06,5.07,5.06,5.07,475200.0,3.2236,3.23,3.2236,3.23,475200.0
2006-06-07 14:40:00,5.07,5.07,5.06,5.06,272000.0,3.23,3.23,3.2236,3.2236,272000.0
2006-06-07 14:50:00,5.06,5.07,5.06,5.06,304000.0,3.2236,3.23,3.2236,3.2236,304000.0
2006-06-07 15:00:00,5.06,5.07,5.05,5.05,250400.0,3.2236,3.23,3.2173,3.2173,250400.0
2006-06-07 15:10:00,5.05,5.05,5.04,5.05,363200.0,3.2173,3.2173,3.2109,3.2173,363200.0
2006-06-07 15:20:00,5.05,5.05,5.04,5.04,537600.0,3.2173,3.2173,3.2109,3.2109,537600.0
2006-06-07 15:30:00,5.04,5.05,5.04,5.05,207200.0,3.2109,3.2173,3.2109,3.2173,207200.0
2006-06-07 15:40:00,5.05,5.05,5.04,5.04,317600.0,3.2173,3.2173,3.2109,3.2109,317600.0
2006-06-07 15:50:00,5.04,5.05,5.03,5.04,609600.0,3.2109,3.2173,3.2045,3.2109,609600.0
2006-06-08 09:30:00,5.02,5.07,5.0,5.05,584000.0,3.1982,3.23,3.1854,3.2173,584000.0
2006-06-08 09:40:00,5.05,5.05,5.02,5.04,534400.0,3.2173,3.2173,3.1982,3.2109,534400.0
2006-06-08 09:50:00,5.04,5.04,5.01,5.02,488800.0,3.2109,3.2109,3.1918,3.1982,488800.0
2006-06-08 10:00:00,5.02,5.02,5.01,5.02,296800.0,3.1982,3.1982,3.1918,3.1982,296800.0
2006-06-08 10:10:00,5.02,5.03,5.0,5.01,326400.0,3.1982,3.2045,3.1854,3.1918,326400.0
2006-06-08 10:20:00,5.01,5.01,4.95,4.95,538400.0,3.1918,3.1918,3.1536,3.1536,538400.0
2006-06-08 10:30:00,4.95,4.96,4.92,4.93,415200.0,3.1536,3.1599,3.1344,3.1408,415200.0
2006-06-08 10:40:00,4.93,4.94,4.92,4.93,161600.0,3.1408,3.1472,3.1344,3.1408,161600.0
2006-06-08 10:50:00,4.93,4.93,4.89,4.89,441600.0,3.1408,3.1408,3.1153,3.1153,441600.0
2006-06-08 11:00:00,4.89,4.92,4.88,4.92,512000.0,3.1153,3.1344,3.109,3.1344,512000.0
2006-06-08 11:10:00,4.91,4.92,4.83,4.85,512000.0,3.1281,3.1344,3.0771,3.0899,512000.0
2006-06-08 11:20:00,4.84,4.84,4.8,4.84,499200.0,3.0835,3.0835,3.058,3.0835,499200.0
2006-06-08 11:30:00,4.84,4.84,4.8,4.81,640800.0,3.0835,3.0835,3.058,3.0644,640800.0
2006-06-08 11:40:00,4.81,4.81,4.76,4.79,689600.0,3.0644,3.0644,3.0325,3.0516,689600.0
2006-06-08 11:50:00,4.78,4.8,4.76,4.8,484800.0,3.0453,3.058,3.0325,3.058,484800.0
2006-06-08 12:00:00,4.8,4.8,4.76,4.77,666400.0,3.058,3.058,3.0325,3.0389,666400.0
2006-06-08 12:10:00,4.77,4.81,4.77,4.79,588800.0,3.0389,3.0644,3.0389,3.0516,588800.0
2006-06-08 12:20:00,4.79,4.8,4.78,4.79,383200.0,3.0516,3.058,3.0453,3.0516,383200.0
2006-06-08 12:30:00,4.79,4.8,4.78,4.8,300000.0,3.0516,3.058,3.0453,3.058,300000.0
2006-06-08 12:40:00,4.8,4.81,4.78,4.8,253600.0,3.058,3.0644,3.0453,3.058,253600.0
2006-06-08 12:50:00,4.81,4.83,4.81,4.82,248800.0,3.0644,3.0771,3.0644,3.0707,248800.0
2006-06-08 13:00:00,4.82,4.83,4.8,4.81,573600.0,3.0707,3.0771,3.058,3.0644,573600.0
2006-06-08 13:10:00,4.81,4.82,4.79,4.79,169600.0,3.0644,3.0707,3.0516,3.0516,169600.0
2006-06-08 13:20:00,4.79,4.79,4.77,4.78,181600.0,3.0516,3.0516,3.0389,3.0453,181600.0
2006-06-08 13:30:00,4.78,4.8,4.78,4.79,136800.0,3.0453,3.058,3.0453,3.0516,136800.0
2006-06-08 13:40:00,4.79,4.8,4.77,4.79,237600.0,3.0516,3.058,3.0389,3.0516,237600.0
2006-06-08 13:50:00,4.79,4.83,4.78,4.83,463200.0,3.0516,3.0771,3.0453,3.0771,463200.0
2006-06-08 14:00:00,4.83,4.85,4.82,4.82,649600.0,3.0771,3.0899,3.0707,3.0707,649600.0
2006-06-08 14:10:00,4.83,4.84,4.81,4.83,300000.0,3.0771,3.0835,3.0644,3.0771,300000.0
2006-06-08 14:20:00,4.83,4.86,4.83,4.85,584800.0,3.0771,3.0962,3.0771,3.0899,584800.0
2006-06-08 14:30:00,4.85,4.87,4.84,4.87,508000.0,3.0899,3.1026,3.0835,3.1026,508000.0
2006-06-08 14:40:00,4.87,4.87,4.85,4.86,625600.0,3.1026,3.1026,3.0899,3.0962,625600.0
2006-06-08 14:50:00,4.86,4.87,4.85,4.86,432000.0,3.0962,3.1026,3.0899,3.0962,432000.0
2006-06-08 15:00:00,4.86,4.87,4.86,4.87,753600.0,3.0962,3.1026,3.0962,3.1026,753600.0
2006-06-08 15:10:00,4.87,4.92,4.87,4.89,999200.0,3.1026,3.1344,3.1026,3.1153,999200.0
2006-06-08 15:20:00,4.89,4.89,4.87,4.88,735200.0,3.1153,3.1153,3.1026,3.109,735200.0
2006-06-08 15:30:00,4.88,4.93,4.88,4.93,465600.0,3.109,3.1408,3.109,3.1408,465600.0
2006-06-08 15:40:00,4.93,4.95,4.92,4.94,776000.0,3.1408,3.1536,3.1344,3.1472,776000.0
2006-06-08 15:50:00,4.94,4.94,4.93,4.93,1262400.0,3.1472,3.1472,3.1408,3.1408,1262400.0
2006-06-09 09:30:00,4.94,4.95,4.82,4.88,524800.0,3.1472,3.1536,3.0707,3.109,524800.0
2006-06-09 09:40:00,4.88,4.96,4.88,4.95,222400.0,3.109,3.1599,3.109,3.1536,222400.0
2006-06-09 09:50:00,4.96,5.01,4.95,5.0,476000.0,3.1599,3.1918,3.1536,3.1854,476000.0
2006-06-09 10:00:00,5.0,5.02,5.0,5.01,600000.0,3.1854,3.1982,3.1854,3.1918,600000.0
2006-06-09 10:10:00,5.01,5.02,5.0,5.01,201600.0,3.1918,3.1982,3.1854,3.1918,201600.0
2006-06-09 10:20:00,5.01,5.01,5.0,5.0,344000.0,3.1918,3.1918,3.1854,3.1854,344000.0
2006-06-09 10:30:00,5.0,5.01,5.0,5.0,172800.0,3.1854,3.1918,3.1854,3.1854,172800.0
2006-06-09 10:40:00,5.01,5.01,5.0,5.01,154400.0,3.1918,3.1918,3.1854,3.1918,154400.0
2006-06-09 10:50:00,5.01,5.01,4.99,5.0,302400.0,3.1918,3.1918,3.179,3.1854,302400.0
2006-06-09 11:00:00,5.0,5.02,4.99,5.0,117600.0,3.1854,3.1982,3.179,3.1854,117600.0
2006-06-09 11:10:00,4.99,5.0,4.99,5.0,104800.0,3.179,3.1854,3.179,3.1854,104800.0
2006-06-09 11:20:00,5.0,5.03,5.0,5.03,223200.0,3.1854,3.2045,3.1854,3.2045,223200.0
2006-06-09 11:30:00,5.03,5.04,5.02,5.03,173600.0,3.2045,3.2109,3.1982,3.2045,173600.0
2006-06-09 11:40:00,5.03,5.03,5.02,5.02,248800.0,3.2045,3.2045,3.1982,3.1982,248800.0
2006-06-09 11:50:00,5.02,5.03,5.01,5.03,181600.0,3.1982,3.2045,3.1918,3.2045,181600.0
2006-06-09 12:00:00,5.03,5.03,5.02,5.02,173600.0,3.2045,3.2045,3.1982,3.1982,173600.0
2006-06-09 12:10:00,5.02,5.02,4.98,5.0,578400.0,3.1982,3.1982,3.1727,3.1854,578400.0
2006-06-09 12:20:00,5.0,5.0,4.98,4.99,263200.0,3.1854,3.1854,3.1727,3.179,263200.0
2006-06-09 12:30:00,4.99,4.99,4.99,4.99,192000.0,3.179,3.179,3.179,3.179,192000.0
2006-06-09 12:40:00,4.99,5.0,4.99,5.0,252800.0,3.179,3.1854,3.179,3.1854,252800.0
2006-06-09 12:50:00,5.0,5.0,4.98,4.98,116800.0,3.1854,3.1854,3.1727,3.1727,116800.0
2006-06-09 13:00:00,4.98,4.99,4.96,4.96,612800.0,3.1727,3.179,3.1599,3.1599,612800.0
2006-06-09 13:10:00,4.96,4.96,4.94,4.94,180800.0,3.1599,3.1599,3.1472,3.1472,180800.0
2006-06-09 13:20:00,4.93,4.94,4.92,4.92,297600.0,3.1408,3.1472,3.1344,3.1344,297600.0
2006-06-09 13:30:00,4.93,4.95,4.92,4.94,295200.0,3.1408,3.1536,3.1344,3.1472,295200.0
2006-06-09 13:40:00,4.94,4.97,4.94,4.97,100000.0,3.1472,3.1663,3.1472,3.1663,100000.0
2006-06-09 13:50:00,4.97,4.99,4.97,4.97,233600.0,3.1663,3.179,3.1663,3.1663,233600.0
2006-06-09 14:00:00,4.97,4.99,4.96,4.98,148000.0,3.1663,3.179,3.1599,3.1727,148000.0
2006-06-09 14:10:00,4.98,5.0,4.98,4.99,93600.0,3.1727,3.1854,3.1727,3.179,93600.0
2006-06-09 14:20:00,4.99,5.01,4.99,5.0,114400.0,3.179,3.1918,3.179,3.1854,114400.0
2006-06-09 14:30:00,5.01,5.02,5.01,5.01,71200.0,3.1918,3.1982,3.1918,3.1918,71200.0
2006-06-09 14:40:00,5.01,5.03,5.01,5.03,160800.0,3.1918,3.2045,3.1918,3.2045,160800.0
2006-06-09 14:50:00,5.03,5.03,5.03,5.03,206400.0,3.2045,3.2045,3.2045,3.2045,206400.0
2006-06-09 15:00:00,5.03,5.04,5.03,5.04,336800.0,3.2045,3.2109,3.2045,3.2109,336800.0
2006-06-09 15:10:00,5.04,5.05,5.04,5.04,181600.0,3.2109,3.2173,3.2109,3.2109,181600.0
2006-06-09 15:20:00,5.04,5.05,5.03,5.04,749600.0,3.2109,3.2173,3.2045,3.2109,749600.0
2006-06-09 15:30:00,5.04,5.05,5.03,5.04,278400.0,3.2109,3.2173,3.2045,3.2109,278400.0
2006-06-09 15:40:00,5.04,5.05,5.03,5.04,384800.0,3.2109,3.2173,3.2045,3.2109,384800.0
2006-06-09 15:50:00,5.04,5.04,5.02,5.02,1286400.0,3.2109,3.2109,3.1982,3.1982,1286400.0
2006-06-12 09:30:00,5.05,5.05,4.98,4.98,529600.0,3.2173,3.2173,3.1727,3.1727,529600.0
2006-06-12 09:40:00,4.98,5.03,4.96,4.96,192800.0,3.1727,3.2045,3.1599,3.1599,192800.0
2006-06-12 09:50:00,4.96,4.97,4.94,4.95,328000.0,3.1599,3.1663,3.1472,3.1536,328000.0
2006-06-12 10:00:00,4.94,4.94,4.9,4.91,442400.0,3.1472,3.1472,3.1217,3.1281,442400.0
2006-06-12 10:10:00,4.91,4.92,4.86,4.87,313600.0,3.1281,3.1344,3.0962,3.1026,313600.0
2006-06-12 10:20:00,4.88,4.9,4.87,4.87,396800.0,3.109,3.1217,3.1026,3.1026,396800.0
2006-06-12 10:30:00,4.87,4.89,4.87,4.88,305600.0,3.1026,3.1153,3.1026,3.109,305600.0
2006-06-12 10:40:00,4.88,4.89,4.85,4.86,342400.0,3.109,3.1153,3.0899,3.0962,342400.0
2006-06-12 10:50:00,4.86,4.86,4.84,4.85,388000.0,3.0962,3.0962,3.0835,3.0899,388000.0
2006-06-12 11:00:00,4.85,4.85,4.84,4.85,583200.0,3.0899,3.0899,3.0835,3.0899,583200.0
2006-06-12 11:10:00,4.85,4.85,4.83,4.83,607200.0,3.0899,3.0899,3.0771,3.0771,607200.0
2006-06-12 11:20:00,4.83,4.83,4.8,4.82,816800.0,3.0771,3.0771,3.058,3.0707,816800.0
2006-06-12 11:30:00,4.82,4.85,4.81,4.84,380000.0,3.0707,3.0899,3.0644,3.0835,380000.0
2006-06-12 11:40:00,4.84,4.84,4.82,4.82,295200.0,3.0835,3.0835,3.0707,3.0707,295200.0
2006-06-12 11:50:00,4.82,4.83,4.82,4.82,323200.0,3.0707,3.0771,3.0707,3.0707,323200.0
2006-06-12 12:00:00,4.82,4.82,4.81,4.82,587200.0,3.0707,3.0707,3.0644,3.0707,587200.0
2006-06-12 12:10:00,4.81,4.83,4.81,4.82,358400.0,3.0644,3.0771,3.0644,3.0707,358400.0
2006-06-12 12:20:00,4.82,4.82,4.76,4.78,848000.0,3.0707,3.0707,3.0325,3.0453,848000.0
2006-06-12 12:30:00,4.78,4.79,4.77,4.78,481600.0,3.0453,3.0516,3.0389,3.0453,481600.0
2006-06-12 12:40:00,4.77,4.78,4.77,4.77,396800.0,3.0389,3.0453,3.0389,3.0389,396800.0
2006-06-12 12:50:00,4.77,4.78,4.77,4.77,276800.0,3.0389,3.0453,3.0389,3.0389,276800.0
2006-06-12 13:00:00,4.77,4.79,4.77,4.78,288800.0,3.0389,3.0516,3.0389,3.0453,288800.0
2006-06-12 13:10:00,4.79,4.8,4.78,4.78,136000.0,3.0516,3.058,3.0453,3.0453,136000.0
2006-06-12 13:20:00,4.78,4.78,4.77,4.77,155200.0,3.0453,3.0453,3.0389,3.0389,155200.0
2006-06-12 13:30:00,4.77,4.78,4.76,4.77,218400.0,3.0389,3.0453,3.0325,3.0389,218400.0
2006-06-12 13:40:00,4.77,4.79,4.77,4.78,119200.0,3.0389,3.0516,3.0389,3.0453,119200.0
2006-06-12 13:50:00,4.78,4.81,4.78,4.8,120000.0,3.0453,3.0644,3.0453,3.058,120000.0
2006-06-12 14:00:00,4.8,4.8,4.78,4.78,120000.0,3.058,3.058,3.0453,3.0453,120000.0
2006-06-12 14:10:00,4.78,4.79,4.78,4.79,225600.0,3.0453,3.0516,3.0453,3.0516,225600.0
2006-06-12 14:20:00,4.79,4.81,4.79,4.8,112800.0,3.0516,3.0644,3.0516,3.058,112800.0
2006-06-12 14:30:00,4.8,4.8,4.79,4.8,215200.0,3.058,3.058,3.0516,3.058,215200.0
2006-06-12 14:40:00,4.8,4.8,4.78,4.79,371200.0,3.058,3.058,3.0453,3.0516,371200.0
2006-06-12 14:50:00,4.79,4.8,4.78,4.78,324000.0,3.0516,3.058,3.0453,3.0453,324000.0
2006-06-12 15:00:00,4.78,4.78,4.77,4.77,271200.0,3.0453,3.0453,3.0389,3.0389,271200.0
2006-06-12 15:10:00,4.77,4.77,4.75,4.75,399200.0,3.0389,3.0389,3.0261,3.0261,399200.0
2006-06-12 15:20:00,4.75,4.75,4.74,4.74,432800.0,3.0261,3.0261,3.0198,3.0198,432800.0
2006-06-12 15:30:00,4.74,4.76,4.73,4.74,741600.0,3.0198,3.0325,3.0134,3.0198,741600.0
2006-06-12 15:40:00,4.74,4.75,4.73,4.74,534400.0,3.0198,3.0261,3.0134,3.0198,534400.0
2006-06-12 15:50:00,4.74,4.74,4.71,4.72,1131200.0,3.0198,3.0198,3.0007,3.007,1131200.0
2006-06-13 09:30:00,4.7,4.71,4.63,4.67,624800.0,2.9943,3.0007,2.9497,2.9752,624800.0
2006-06-13 09:40:00,4.68,4.72,4.67,4.72,466400.0,2.9815,3.007,2.9752,3.007,466400.0
2006-06-13 09:50:00,4.72,4.73,4.68,4.7,1280000.0,3.007,3.0134,2.9815,2.9943,1280000.0
2006-06-13 10:00:00,4.7,4.71,4.67,4.69,404000.0,2.9943,3.0007,2.9752,2.9879,404000.0
2006-06-13 10:10:00,4.69,4.69,4.62,4.62,528800.0,2.9879,2.9879,2.9433,2.9433,528800.0
2006-06-13 10:20:00,4.62,4.62,4.59,4.61,617600.0,2.9433,2.9433,2.9242,2.937,617600.0
2006-06-13 10:30:00,4.61,4.62,4.6,4.61,292800.0,2.937,2.9433,2.9306,2.937,292800.0
2006-06-13 10:40:00,4.61,4.62,4.57,4.58,539200.0,2.937,2.9433,2.9115,2.9178,539200.0
2006-06-13 10:50:00,4.57,4.58,4.54,4.56,832000.0,2.9115,2.9178,2.8924,2.9051,832000.0
2006-06-13 11:00:00,4.56,4.58,4.55,4.56,336000.0,2.9051,2.9178,2.8987,2.9051,336000.0
2006-06-13 11:10:00,4.56,4.58,4.56,4.56,888000.0,2.9051,2.9178,2.9051,2.9051,888000.0
2006-06-13 11:20:00,4.56,4.58,4.56,4.56,636800.0,2.9051,2.9178,2.9051,2.9051,636800.0
2006-06-13 11:30:00,4.56,4.58,4.56,4.58,423200.0,2.9051,2.9178,2.9051,2.9178,423200.0
2006-06-13 11:40:00,4.58,4.61,4.58,4.61,324000.0,2.9178,2.937,2.9178,2.937,324000.0
2006-06-13 11:50:00,4.61,4.61,4.58,4.6,1899200.0,2.937,2.937,2.9178,2.9306,1899200.0
2006-06-13 12:00:00,4.6,4.63,4.6,4.6,353600.0,2.9306,2.9497,2.9306,2.9306,353600.0
2006-06-13 12:10:00,4.6,4.61,4.58,4.59,342400.0,2.9306,2.937,2.9178,2.9242,342400.0
2006-06-13 12:20:00,4.59,4.59,4.57,4.57,220000.0,2.9242,2.9242,2.9115,2.9115,220000.0
2006-06-13 12:30:00,4.57,4.57,4.56,4.56,828000.0,2.9115,2.9115,2.9051,2.9051,828000.0
2006-06-13 12:40:00,4.56,4.57,4.56,4.56,269600.0,2.9051,2.9115,2.9051,2.9051,269600.0
2006-06-13 12:50:00,4.56,4.58,4.56,4.56,253600.0,2.9051,2.9178,2.9051,2.9051,253600.0
2006-06-13 13:00:00,4.56,4.56,4.53,4.54,384800.0,2.9051,2.9051,2.886,2.8924,384800.0
2006-06-13 13:10:00,4.54,4.55,4.53,4.54,576800.0,2.8924,2.8987,2.886,2.8924,576800.0
2006-06-13 13:20:00,4.54,4.54,4.52,4.53,236000.0,2.8924,2.8924,2.8796,2.886,236000.0
2006-06-13 13:30:00,4.53,4.56,4.53,4.55,692000.0,2.886,2.9051,2.886,2.8987,692000.0
2006-06-13 13:40:00,4.56,4.6,4.55,4.59,296000.0,2.9051,2.9306,2.8987,2.9242,296000.0
2006-06-13 13:50:00,4.59,4.6,4.56,4.59,595200.0,2.9242,2.9306,2.9051,2.9242,595200.0
2006-06-13 14:00:00,4.59,4.6,4.59,4.59,291200.0,2.9242,2.9306,2.9242,2.9242,291200.0
2006-06-13 14:10:00,4.59,4.59,4.57,4.58,201600.0,2.9242,2.9242,2.9115,2.9178,201600.0
2006-06-13 14:20:00,4.58,4.59,4.57,4.58,220000.0,2.9178,2.9242,2.9115,2.9178,220000.0
2006-06-13 14:30:00,4.59,4.59,4.56,4.57,292800.0,2.9242,2.9242,2.9051,2.9115,292800.0
2006-06-13 14:40:00,4.57,4.59,4.56,4.56,298400.0,2.9115,2.9242,2.9051,2.9051,298400.0
2006-06-13 14:50:00,4.56,4.57,4.56,4.57,962400.0,2.9051,2.9115,2.9051,2.9115,962400.0
2006-06-13 15:00:00,4.56,4.57,4.54,4.56,788000.0,2.9051,2.9115,2.8924,2.9051,788000.0
2006-06-13 15:10:00,4.56,4.56,4.54,4.55,504000.0,2.9051,2.9051,2.8924,2.8987,504000.0
2006-06-13 15:20:00,4.56,4.6,4.56,4.6,496800.0,2.9051,2.9306,2.9051,2.9306,496800.0
2006-06-13 15:30:00,4.6,4.62,4.59,4.59,1120800.0,2.9306,2.9433,2.9242,2.9242,1120800.0
2006-06-13 15:40:00,4.59,4.6,4.57,4.57,1195200.0,2.9242,2.9306,2.9115,2.9115,1195200.0
2006-06-13 15:50:00,4.57,4.59,4.57,4.57,790400.0,2.9115,2.9242,2.9115,2.9115,790400.0
2006-06-14 09:30:00,4.56,4.57,4.52,4.54,502400.0,2.9051,2.9115,2.8796,2.8924,502400.0
2006-06-14 09:40:00,4.54,4.57,4.53,4.57,333600.0,2.8924,2.9115,2.886,2.9115,333600.0
2006-06-14 09:50:00,4.57,4.61,4.56,4.59,519200.0,2.9115,2.937,2.9051,2.9242,519200.0
2006-06-14 10:00:00,4.59,4.62,4.58,4.6,193600.0,2.9242,2.9433,2.9178,2.9306,193600.0
2006-06-14 10:10:00,4.6,4.61,4.59,4.6,214400.0,2.9306,2.937,2.9242,2.9306,214400.0
2006-06-14 10:20:00,4.6,4.6,4.57,4.58,205600.0,2.9306,2.9306,2.9115,2.9178,205600.0
2006-06-14 10:30:00,4.58,4.58,4.57,4.58,473600.0,2.9178,2.9178,2.9115,2.9178,473600.0
2006-06-14 10:40:00,4.58,4.58,4.57,4.58,238400.0,2.9178,2.9178,2.9115,2.9178,238400.0
2006-06-14 10:50:00,4.58,4.59,4.58,4.59,475200.0,2.9178,2.9242,2.9178,2.9242,475200.0
2006-06-14 11:00:00,4.59,4.6,4.58,4.59,448800.0,2.9242,2.9306,2.9178,2.9242,448800.0
2006-06-14 11:10:00,4.59,4.63,4.59,4.62,441600.0,2.9242,2.9497,2.9242,2.9433,441600.0
2006-06-14 11:20:00,4.62,4.63,4.6,4.61,263200.0,2.9433,2.9497,2.9306,2.937,263200.0
2006-06-14 11:30:00,4.61,4.62,4.6,4.61,388800.0,2.937,2.9433,2.9306,2.937,388800.0
2006-06-14 11:40:00,4.61,4.64,4.61,4.63,527200.0,2.937,2.9561,2.937,2.9497,527200.0
2006-06-14 11:50:00,4.63,4.63,4.62,4.63,370400.0,2.9497,2.9497,2.9433,2.9497,370400.0
2006-06-14 12:00:00,4.63,4.64,4.63,4.64,339200.0,2.9497,2.9561,2.9497,2.9561,339200.0
2006-06-14 12:10:00,4.64,4.65,4.64,4.64,232800.0,2.9561,2.9624,2.9561,2.9561,232800.0
2006-06-14 12:20:00,4.64,4.65,4.64,4.64,216000.0,2.9561,2.9624,2.9561,2.9561,216000.0
2006-06-14 12:30:00,4.64,4.64,4.64,4.64,372000.0,2.9561,2.9561,2.9561,2.9561,372000.0
2006-06-14 12:40:00,4.64,4.67,4.64,4.67,508000.0,2.9561,2.9752,2.9561,2.9752,508000.0
2006-06-14 12:50:00,4.67,4.67,4.66,4.66,516000.0,2.9752,2.9752,2.9688,2.9688,516000.0
2006-06-14 13:00:00,4.66,4.66,4.64,4.65,361600.0,2.9688,2.9688,2.9561,2.9624,361600.0
2006-06-14 13:10:00,4.65,4.65,4.65,4.65,240800.0,2.9624,2.9624,2.9624,2.9624,240800.0
2006-06-14 13:20:00,4.65,4.66,4.64,4.65,262400.0,2.9624,2.9688,2.9561,2.9624,262400.0
2006-06-14 13:30:00,4.65,4.66,4.65,4.65,311200.0,2.9624,2.9688,2.9624,2.9624,311200.0
2006-06-14 13:40:00,4.65,4.68,4.65,4.67,392000.0,2.9624,2.9815,2.9624,2.9752,392000.0
2006-06-14 13:50:00,4.67,4.69,4.67,4.69,329600.0,2.9752,2.9879,2.9752,2.9879,329600.0
2006-06-14 14:00:00,4.69,4.74,4.69,4.74,415200.0,2.9879,3.0198,2.9879,3.0198,415200.0
2006-06-14 14:10:00,4.74,4.74,4.7,4.7,486400.0,3.0198,3.0198,2.9943,2.9943,486400.0
2006-06-14 14:20:00,4.7,4.7,4.67,4.68,352000.0,2.9943,2.9943,2.9752,2.9815,352000.0
2006-06-14 14:30:00,4.68,4.68,4.66,4.66,322400.0,2.9815,2.9815,2.9688,2.9688,322400.0
2006-06-14 14:40:00,4.66,4.66,4.65,4.66,690400.0,2.9688,2.9688,2.9624,2.9688,690400.0
2006-06-14 14:50:00,4.67,4.69,4.66,4.67,372000.0,2.9752,2.9879,2.9688,2.9752,372000.0
2006-06-14 15:00:00,4.67,4.69,4.67,4.67,280800.0,2.9752,2.9879,2.9752,2.9752,280800.0
2006-06-14 15:10:00,4.67,4.67,4.65,4.66,488000.0,2.9752,2.9752,2.9624,2.9688,488000.0
2006-06-14 15:20:00,4.66,4.66,4.64,4.66,412800.0,2.9688,2.9688,2.9561,2.9688,412800.0
2006-06-14 15:30:00,4.66,4.68,4.65,4.68,232000.0,2.9688,2.9815,2.9624,2.9815,232000.0
2006-06-14 15:40:00,4.68,4.71,4.66,4.71,985600.0,2.9815,3.0007,2.9688,3.0007,985600.0
2006-06-14 15:50:00,4.71,4.72,4.69,4.69,557600.0,3.0007,3.007,2.9879,2.9879,557600.0
2006-06-15 09:30:00,4.73,4.75,4.7,4.73,268000.0,3.0134,3.0261,2.9943,3.0134,268000.0
2006-06-15 09:40:00,4.73,4.76,4.72,4.76,178400.0,3.0134,3.0325,3.007,3.0325,178400.0
2006-06-15 09:50:00,4.76,4.76,4.74,4.76,168800.0,3.0325,3.0325,3.0198,3.0325,168800.0
2006-06-15 10:00:00,4.76,4.76,4.74,4.76,105600.0,3.0325,3.0325,3.0198,3.0325,105600.0
2006-06-15 10:10:00,4.76,4.8,4.75,4.79,200800.0,3.0325,3.058,3.0261,3.0516,200800.0
2006-06-15 10:20:00,4.78,4.81,4.78,4.8,350400.0,3.0453,3.0644,3.0453,3.058,350400.0
2006-06-15 10:30:00,4.8,4.81,4.79,4.8,172000.0,3.058,3.0644,3.0516,3.058,172000.0
2006-06-15 10:40:00,4.8,4.84,4.79,4.82,445600.0,3.058,3.0835,3.0516,3.0707,445600.0
2006-06-15 10:50:00,4.82,4.82,4.8,4.8,121600.0,3.0707,3.0707,3.058,3.058,121600.0
2006-06-15 11:00:00,4.8,4.81,4.79,4.79,120800.0,3.058,3.0644,3.0516,3.0516,120800.0
2006-06-15 11:10:00,4.8,4.81,4.79,4.81,63200.0,3.058,3.0644,3.0516,3.0644,63200.0
2006-06-15 11:20:00,4.8,4.81,4.8,4.8,47200.0,3.058,3.0644,3.058,3.058,47200.0
2006-06-15 11:30:00,4.81,4.81,4.78,4.78,186400.0,3.0644,3.0644,3.0453,3.0453,186400.0
2006-06-15 11:40:00,4.78,4.78,4.77,4.77,112000.0,3.0453,3.0453,3.0389,3.0389,112000.0
2006-06-15 11:50:00,4.77,4.79,4.77,4.78,69600.0,3.0389,3.0516,3.0389,3.0453,69600.0
2006-06-15 12:00:00,4.78,4.78,4.76,4.77,96800.0,3.0453,3.0453,3.0325,3.0389,96800.0
2006-06-15 12:10:00,4.77,4.78,4.77,4.78,116800.0,3.0389,3.0453,3.0389,3.0453,116800.0
2006-06-15 12:20:00,4.78,4.78,4.78,4.78,60800.0,3.0453,3.0453,3.0453,3.0453,60800.0
2006-06-15 12:30:00,4.78,4.79,4.78,4.78,100000.0,3.0453,3.0516,3.0453,3.0453,100000.0
2006-06-15 12:40:00,4.79,4.79,4.78,4.78,114400.0,3.0516,3.0516,3.0453,3.0453,114400.0
2006-06-15 12:50:00,4.78,4.78,4.77,4.78,108800.0,3.0453,3.0453,3.0389,3.0453,108800.0
2006-06-15 13:00:00,4.77,4.78,4.77,4.78,76800.0,3.0389,3.0453,3.0389,3.0453,76800.0
2006-06-15 13:10:00,4.78,4.78,4.77,4.77,136000.0,3.0453,3.0453,3.0389,3.0389,136000.0
2006-06-15 13:20:00,4.77,4.78,4.77,4.77,96800.0,3.0389,3.0453,3.0389,3.0389,96800.0
2006-06-15 13:30:00,4.77,4.77,4.76,4.76,194400.0,3.0389,3.0389,3.0325,3.0325,194400.0
2006-06-15 13:40:00,4.76,4.78,4.76,4.78,207200.0,3.0325,3.0453,3.0325,3.0453,207200.0
2006-06-15 13:50:00,4.78,4.8,4.78,4.8,201600.0,3.0453,3.058,3.0453,3.058,201600.0
2006-06-15 14:00:00,4.8,4.81,4.79,4.81,597600.0,3.058,3.0644,3.0516,3.0644,597600.0
2006-06-15 14:10:00,4.81,4.83,4.8,4.83,376000.0,3.0644,3.0771,3.058,3.0771,376000.0
2006-06-15 14:20:00,4.83,4.85,4.83,4.85,314400.0,3.0771,3.0899,3.0771,3.0899,314400.0
2006-06-15 14:30:00,4.85,4.88,4.85,4.87,612000.0,3.0899,3.109,3.0899,3.1026,612000.0
2006-06-15 14:40:00,4.87,4.9,4.87,4.88,1072800.0,3.1026,3.1217,3.1026,3.109,1072800.0
2006-06-15 14:50:00,4.89,4.89,4.88,4.88,369600.0,3.1153,3.1153,3.109,3.109,369600.0
2006-06-15 15:00:00,4.88,4.88,4.88,4.88,313600.0,3.109,3.109,3.109,3.109,313600.0
2006-06-15 15:10:00,4.88,4.89,4.88,4.89,220800.0,3.109,3.1153,3.109,3.1153,220800.0
2006-06-15 15:20:00,4.89,4.9,4.88,4.89,466400.0,3.1153,3.1217,3.109,3.1153,466400.0
2006-06-15 15:30:00,4.88,4.89,4.88,4.89,390400.0,3.109,3.1153,3.109,3.1153,390400.0
2006-06-15 15:40:00,4.89,4.9,4.89,4.9,472000.0,3.1153,3.1217,3.1153,3.1217,472000.0
2006-06-15 15:50:00,4.9,4.9,4.88,4.89,748800.0,3.1217,3.1217,3.109,3.1153,748800.0
2006-06-16 09:30:00,4.89,4.92,4.88,4.91,4220000.0,3.1153,3.1344,3.109,3.1281,4220000.0
2006-06-16 09:40:00,4.91,4.92,4.89,4.92,343200.0,3.1281,3.1344,3.1153,3.1344,343200.0
2006-06-16 09:50:00,4.91,4.94,4.91,4.94,226400.0,3.1281,3.1472,3.1281,3.1472,226400.0
2006-06-16 10:00:00,4.94,4.95,4.93,4.93,233600.0,3.1472,3.1536,3.1408,3.1408,233600.0
2006-06-16 10:10:00,4.93,4.93,4.92,4.93,148000.0,3.1408,3.1408,3.1344,3.1408,148000.0
2006-06-16 10:20:00,4.93,4.93,4.9,4.9,212800.0,3.1408,3.1408,3.1217,3.1217,212800.0
2006-06-16 10:30:00,4.9,4.91,4.9,4.91,165600.0,3.1217,3.1281,3.1217,3.1281,165600.0
2006-06-16 10:40:00,4.91,4.91,4.88,4.88,174400.0,3.1281,3.1281,3.109,3.109,174400.0
2006-06-16 10:50:00,4.88,4.89,4.88,4.89,186400.0,3.109,3.1153,3.109,3.1153,186400.0
2006-06-16 11:00:00,4.89,4.91,4.89,4.91,124000.0,3.1153,3.1281,3.1153,3.1281,124000.0
2006-06-16 11:10:00,4.91,4.91,4.9,4.9,112800.0,3.1281,3.1281,3.1217,3.1217,112800.0
2006-06-16 11:20:00,4.9,4.9,4.88,4.88,124000.0,3.1217,3.1217,3.109,3.109,124000.0
2006-06-16 11:30:00,4.88,4.9,4.88,4.9,183200.0,3.109,3.1217,3.109,3.1217,183200.0
2006-06-16 11:40:00,4.89,4.91,4.89,4.9,178400.0,3.1153,3.1281,3.1153,3.1217,178400.0
2006-06-16 11:50:00,4.9,4.91,4.9,4.91,88000.0,3.1217,3.1281,3.1217,3.1281,88000.0
2006-06-16 12:00:00,4.91,4.91,4.9,4.9,330400.0,3.1281,3.1281,3.1217,3.1217,330400.0
2006-06-16 12:10:00,4.9,4.91,4.89,4.9,281600.0,3.1217,3.1281,3.1153,3.1217,281600.0
2006-06-16 12:20:00,4.9,4.91,4.89,4.91,160800.0,3.1217,3.1281,3.1153,3.1281,160800.0
2006-06-16 12:30:00,4.9,4.91,4.9,4.9,126400.0,3.1217,3.1281,3.1217,3.1217,126400.0
2006-06-16 12:40:00,4.9,4.9,4.88,4.88,115200.0,3.1217,3.1217,3.109,3.109,115200.0
2006-06-16 12:50:00,4.88,4.9,4.88,4.89,69600.0,3.109,3.1217,3.109,3.1153,69600.0
2006-06-16 13:00:00,4.9,4.9,4.89,4.9,176000.0,3.1217,3.1217,3.1153,3.1217,176000.0
2006-06-16 13:10:00,4.9,4.91,4.9,4.91,214400.0,3.1217,3.1281,3.1217,3.1281,214400.0
2006-06-16 13:20:00,4.91,4.92,4.9,4.91,288800.0,3.1281,3.1344,3.1217,3.1281,288800.0
2006-06-16 13:30:00,4.91,4.91,4.9,4.9,244000.0,3.1281,3.1281,3.1217,3.1217,244000.0
2006-06-16 13:40:00,4.9,4.91,4.9,4.9,102400.0,3.1217,3.1281,3.1217,3.1217,102400.0
2006-06-16 13:50:00,4.9,4.9,4.9,4.9,74400.0,3.1217,3.1217,3.1217,3.1217,74400.0
2006-06-16 14:00:00,4.9,4.9,4.9,4.9,89600.0,3.1217,3.1217,3.1217,3.1217,89600.0
2006-06-16 14:10:00,4.9,4.91,4.9,4.91,221600.0,3.1217,3.1281,3.1217,3.1281,221600.0
2006-06-16 14:20:00,4.91,4.91,4.9,4.91,439200.0,3.1281,3.1281,3.1217,3.1281,439200.0
2006-06-16 14:30:00,4.91,4.92,4.91,4.91,141600.0,3.1281,3.1344,3.1281,3.1281,141600.0
2006-06-16 14:40:00,4.91,4.92,4.91,4.92,143200.0,3.1281,3.1344,3.1281,3.1344,143200.0
2006-06-16 14:50:00,4.92,4.92,4.91,4.92,75200.0,3.1344,3.1344,3.1281,3.1344,75200.0
2006-06-16 15:00:00,4.92,4.93,4.92,4.93,198400.0,3.1344,3.1408,3.1344,3.1408,198400.0
2006-06-16 15:10:00,4.93,4.94,4.92,4.93,300800.0,3.1408,3.1472,3.1344,3.1408,300800.0
2006-06-16 15:20:00,4.93,4.94,4.93,4.93,376000.0,3.1408,3.1472,3.1408,3.1408,376000.0
2006-06-16 15:30:00,4.94,4.94,4.93,4.93,374400.0,3.1472,3.1472,3.1408,3.1408,374400.0
2006-06-16 15:40:00,4.93,4.95,4.93,4.93,479200.0,3.1408,3.1536,3.1408,3.1408,479200.0
2006-06-16 15:50:00,4.93,4.94,4.91,4.91,473600.0,3.1408,3.1472,3.1281,3.1281,473600.0
2006-06-19 09:30:00,4.92,4.93,4.88,4.91,270400.0,3.1344,3.1408,3.109,3.1281,270400.0
2006-06-19 09:40:00,4.91,4.92,4.89,4.9,172000.0,3.1281,3.1344,3.1153,3.1217,172000.0
2006-06-19 09:50:00,4.9,4.92,4.9,4.9,168800.0,3.1217,3.1344,3.1217,3.1217,168800.0
2006-06-19 10:00:00,4.9,4.9,4.87,4.88,276000.0,3.1217,3.1217,3.1026,3.109,276000.0
2006-06-19 10:10:00,4.88,4.88,4.84,4.84,548800.0,3.109,3.109,3.0835,3.0835,548800.0
2006-06-19 10:20:00,4.84,4.85,4.84,4.84,206400.0,3.0835,3.0899,3.0835,3.0835,206400.0
2006-06-19 10:30:00,4.85,4.87,4.84,4.85,194400.0,3.0899,3.1026,3.0835,3.0899,194400.0
2006-06-19 10:40:00,4.85,4.86,4.84,4.85,115200.0,3.0899,3.0962,3.0835,3.0899,115200.0
2006-06-19 10:50:00,4.85,4.87,4.85,4.86,136800.0,3.0899,3.1026,3.0899,3.0962,136800.0
2006-06-19 11:00:00,4.86,4.87,4.85,4.86,92800.0,3.0962,3.1026,3.0899,3.0962,92800.0
2006-06-19 11:10:00,4.87,4.89,4.87,4.89,150400.0,3.1026,3.1153,3.1026,3.1153,150400.0
2006-06-19 11:20:00,4.89,4.89,4.86,4.86,177600.0,3.1153,3.1153,3.0962,3.0962,177600.0
2006-06-19 11:30:00,4.87,4.88,4.86,4.87,214400.0,3.1026,3.109,3.0962,3.1026,214400.0
2006-06-19 11:40:00,4.88,4.9,4.87,4.89,232000.0,3.109,3.1217,3.1026,3.1153,232000.0
2006-06-19 11:50:00,4.88,4.88,4.86,4.87,244000.0,3.109,3.109,3.0962,3.1026,244000.0
2006-06-19 12:00:00,4.87,4.88,4.87,4.88,97600.0,3.1026,3.109,3.1026,3.109,97600.0
2006-06-19 12:10:00,4.88,4.89,4.88,4.88,129600.0,3.109,3.1153,3.109,3.109,129600.0
2006-06-19 12:20:00,4.88,4.88,4.87,4.88,134400.0,3.109,3.109,3.1026,3.109,134400.0
2006-06-19 12:30:00,4.88,4.88,4.88,4.88,81600.0,3.109,3.109,3.109,3.109,81600.0
2006-06-19 12:40:00,4.88,4.88,4.88,4.88,80800.0,3.109,3.109,3.109,3.109,80800.0
2006-06-19 12:50:00,4.88,4.88,4.87,4.88,119200.0,3.109,3.109,3.1026,3.109,119200.0
2006-06-19 13:00:00,4.88,4.88,4.87,4.87,179200.0,3.109,3.109,3.1026,3.1026,179200.0
2006-06-19 13:10:00,4.87,4.87,4.84,4.86,113600.0,3.1026,3.1026,3.0835,3.0962,113600.0
2006-06-19 13:20:00,4.86,4.86,4.84,4.85,92800.0,3.0962,3.0962,3.0835,3.0899,92800.0
2006-06-19 13:30:00,4.85,4.86,4.84,4.84,140000.0,3.0899,3.0962,3.0835,3.0835,140000.0
2006-06-19 13:40:00,4.84,4.85,4.83,4.83,241600.0,3.0835,3.0899,3.0771,3.0771,241600.0
2006-06-19 13:50:00,4.83,4.84,4.83,4.83,97600.0,3.0771,3.0835,3.0771,3.0771,97600.0
2006-06-19 14:00:00,4.83,4.83,4.82,4.82,98400.0,3.0771,3.0771,3.0707,3.0707,98400.0
2006-06-19 14:10:00,4.82,4.85,4.82,4.83,160000.0,3.0707,3.0899,3.0707,3.0771,160000.0
2006-06-19 14:20:00,4.83,4.84,4.82,4.83,106400.0,3.0771,3.0835,3.0707,3.0771,106400.0
2006-06-19 14:30:00,4.83,4.83,4.81,4.81,182400.0,3.0771,3.0771,3.0644,3.0644,182400.0
2006-06-19 14:40:00,4.81,4.82,4.79,4.8,160000.0,3.0644,3.0707,3.0516,3.058,160000.0
2006-06-19 14:50:00,4.8,4.81,4.79,4.79,383200.0,3.058,3.0644,3.0516,3.0516,383200.0
2006-06-19 15:00:00,4.79,4.81,4.79,4.8,223200.0,3.0516,3.0644,3.0516,3.058,223200.0
2006-06-19 15:10:00,4.81,4.82,4.8,4.81,173600.0,3.0644,3.0707,3.058,3.0644,173600.0
2006-06-19 15:20:00,4.82,4.82,4.8,4.81,186400.0,3.0707,3.0707,3.058,3.0644,186400.0
2006-06-19 15:30:00,4.82,4.83,4.81,4.83,271200.0,3.0707,3.0771,3.0644,3.0771,271200.0
2006-06-19 15:40:00,4.83,4.83,4.8,4.81,381600.0,3.0771,3.0771,3.058,3.0644,381600.0
2006-06-19 15:50:00,4.81,4.82,4.8,4.8,314400.0,3.0644,3.0707,3.058,3.058,314400.0
2006-06-20 09:30:00,4.78,4.8,4.71,4.8,232800.0,3.0453,3.058,3.0007,3.058,232800.0
2006-06-20 09:40:00,4.79,4.79,4.75,4.76,165600.0,3.0516,3.0516,3.0261,3.0325,165600.0
2006-06-20 09:50:00,4.76,4.8,4.76,4.77,131200.0,3.0325,3.058,3.0325,3.0389,131200.0
2006-06-20 10:00:00,4.77,4.81,4.77,4.78,116000.0,3.0389,3.0644,3.0389,3.0453,116000.0
2006-06-20 10:10:00,4.78,4.81,4.78,4.8,180000.0,3.0453,3.0644,3.0453,3.058,180000.0
2006-06-20 10:20:00,4.8,4.8,4.77,4.78,101600.0,3.058,3.058,3.0389,3.0453,101600.0
2006-06-20 10:30:00,4.77,4.79,4.77,4.77,135200.0,3.0389,3.0516,3.0389,3.0389,135200.0
2006-06-20 10:40:00,4.77,4.78,4.75,4.76,114400.0,3.0389,3.0453,3.0261,3.0325,114400.0
2006-06-20 10:50:00,4.75,4.76,4.75,4.76,104000.0,3.0261,3.0325,3.0261,3.0325,104000.0
2006-06-20 11:00:00,4.76,4.77,4.75,4.77,201600.0,3.0325,3.0389,3.0261,3.0389,201600.0
2006-06-20 11:10:00,4.77,4.78,4.76,4.77,84800.0,3.0389,3.0453,3.0325,3.0389,84800.0
2006-06-20 11:20:00,4.77,4.79,4.76,4.78,160000.0,3.0389,3.0516,3.0325,3.0453,160000.0
2006-06-20 11:30:00,4.78,4.83,4.78,4.82,140000.0,3.0453,3.0771,3.0453,3.0707,140000.0
2006-06-20 11:40:00,4.82,4.83,4.81,4.81,58400.0,3.0707,3.0771,3.0644,3.0644,58400.0
2006-06-20 11:50:00,4.8,4.82,4.8,4.82,62400.0,3.058,3.0707,3.058,3.0707,62400.0
2006-06-20 12:00:00,4.82,4.82,4.79,4.79,70400.0,3.0707,3.0707,3.0516,3.0516,70400.0
2006-06-20 12:10:00,4.79,4.79,4.77,4.77,62400.0,3.0516,3.0516,3.0389,3.0389,62400.0
2006-06-20 12:20:00,4.78,4.79,4.77,4.77,70400.0,3.0453,3.0516,3.0389,3.0389,70400.0
2006-06-20 12:30:00,4.77,4.78,4.77,4.78,92000.0,3.0389,3.0453,3.0389,3.0453,92000.0
2006-06-20 12:40:00,4.78,4.78,4.77,4.78,47200.0,3.0453,3.0453,3.0389,3.0453,47200.0
2006-06-20 12:50:00,4.78,4.78,4.77,4.78,67200.0,3.0453,3.0453,3.0389,3.0453,67200.0
2006-06-20 13:00:00,4.78,4.78,4.78,4.78,58400.0,3.0453,3.0453,3.0453,3.0453,58400.0
2006-06-20 13:10:00,4.79,4.79,4.78,4.79,78400.0,3.0516,3.0516,3.0453,3.0516,78400.0
2006-06-20 13:20:00,4.79,4.79,4.78,4.79,36000.0,3.0516,3.0516,3.0453,3.0516,36000.0
2006-06-20 13:30:00,4.79,4.79,4.77,4.78,102400.0,3.0516,3.0516,3.0389,3.0453,102400.0
2006-06-20 13:40:00,4.78,4.8,4.77,4.78,52000.0,3.0453,3.058,3.0389,3.0453,52000.0
2006-06-20 13:50:00,4.78,4.79,4.77,4.78,82400.0,3.0453,3.0516,3.0389,3.0453,82400.0
2006-06-20 14:00:00,4.78,4.78,4.76,4.77,102400.0,3.0453,3.0453,3.0325,3.0389,102400.0
2006-06-20 14:10:00,4.77,4.77,4.75,4.75,112800.0,3.0389,3.0389,3.0261,3.0261,112800.0
2006-06-20 14:20:00,4.75,4.76,4.74,4.74,110400.0,3.0261,3.0325,3.0198,3.0198,110400.0
2006-06-20 14:30:00,4.74,4.76,4.74,4.76,66400.0,3.0198,3.0325,3.0198,3.0325,66400.0
2006-06-20 14:40:00,4.76,4.76,4.73,4.73,211200.0,3.0325,3.0325,3.0134,3.0134,211200.0
2006-06-20 14:50:00,4.73,4.76,4.73,4.74,126400.0,3.0134,3.0325,3.0134,3.0198,126400.0
2006-06-20 15:00:00,4.74,4.75,4.73,4.74,131200.0,3.0198,3.0261,3.0134,3.0198,131200.0
2006-06-20 15:10:00,4.74,4.75,4.73,4.75,126400.0,3.0198,3.0261,3.0134,3.0261,126400.0
2006-06-20 15:20:00,4.75,4.76,4.74,4.74,131200.0,3.0261,3.0325,3.0198,3.0198,131200.0
2006-06-20 15:30:00,4.74,4.76,4.73,4.75,205600.0,3.0198,3.0325,3.0134,3.0261,205600.0
2006-06-20 15:40:00,4.75,4.75,4.74,4.74,202400.0,3.0261,3.0261,3.0198,3.0198,202400.0
2006-06-20 15:50:00,4.74,4.74,4.73,4.74,359200.0,3.0198,3.0198,3.0134,3.0198,359200.0
2006-06-21 09:30:00,4.76,4.77,4.71,4.76,180000.0,3.0325,3.0389,3.0007,3.0325,180000.0
2006-06-21 09:40:00,4.76,4.79,4.76,4.79,90400.0,3.0325,3.0516,3.0325,3.0516,90400.0
2006-06-21 09:50:00,4.79,4.8,4.78,4.78,228000.0,3.0516,3.058,3.0453,3.0453,228000.0
2006-06-21 10:00:00,4.79,4.82,4.79,4.79,108800.0,3.0516,3.0707,3.0516,3.0516,108800.0
2006-06-21 10:10:00,4.79,4.83,4.79,4.82,159200.0,3.0516,3.0771,3.0516,3.0707,159200.0
2006-06-21 10:20:00,4.82,4.82,4.8,4.81,167200.0,3.0707,3.0707,3.058,3.0644,167200.0
2006-06-21 10:30:00,4.8,4.83,4.8,4.83,181600.0,3.058,3.0771,3.058,3.0771,181600.0
2006-06-21 10:40:00,4.83,4.84,4.82,4.84,184000.0,3.0771,3.0835,3.0707,3.0835,184000.0
2006-06-21 10:50:00,4.83,4.84,4.81,4.81,223200.0,3.0771,3.0835,3.0644,3.0644,223200.0
2006-06-21 11:00:00,4.82,4.83,4.81,4.82,573600.0,3.0707,3.0771,3.0644,3.0707,573600.0
2006-06-21 11:10:00,4.81,4.82,4.8,4.81,277600.0,3.0644,3.0707,3.058,3.0644,277600.0
2006-06-21 11:20:00,4.81,4.86,4.81,4.86,150400.0,3.0644,3.0962,3.0644,3.0962,150400.0
2006-06-21 11:30:00,4.86,4.86,4.85,4.86,119200.0,3.0962,3.0962,3.0899,3.0962,119200.0
2006-06-21 11:40:00,4.86,4.88,4.85,4.88,400000.0,3.0962,3.109,3.0899,3.109,400000.0
2006-06-21 11:50:00,4.88,4.88,4.87,4.87,122400.0,3.109,3.109,3.1026,3.1026,122400.0
2006-06-21 12:00:00,4.87,4.9,4.87,4.89,111200.0,3.1026,3.1217,3.1026,3.1153,111200.0
2006-06-21 12:10:00,4.88,4.9,4.87,4.88,216000.0,3.109,3.1217,3.1026,3.109,216000.0
2006-06-21 12:20:00,4.89,4.9,4.87,4.88,78400.0,3.1153,3.1217,3.1026,3.109,78400.0
2006-06-21 12:30:00,4.88,4.89,4.87,4.88,93600.0,3.109,3.1153,3.1026,3.109,93600.0
2006-06-21 12:40:00,4.88,4.88,4.87,4.87,464800.0,3.109,3.109,3.1026,3.1026,464800.0
2006-06-21 12:50:00,4.87,4.88,4.87,4.88,21600.0,3.1026,3.109,3.1026,3.109,21600.0
2006-06-21 13:00:00,4.88,4.89,4.87,4.87,65600.0,3.109,3.1153,3.1026,3.1026,65600.0
2006-06-21 13:10:00,4.87,4.88,4.87,4.87,12000.0,3.1026,3.109,3.1026,3.1026,12000.0
2006-06-21 13:20:00,4.87,4.89,4.87,4.87,111200.0,3.1026,3.1153,3.1026,3.1026,111200.0
2006-06-21 13:30:00,4.88,4.89,4.87,4.88,92800.0,3.109,3.1153,3.1026,3.109,92800.0
2006-06-21 13:40:00,4.88,4.88,4.88,4.88,38400.0,3.109,3.109,3.109,3.109,38400.0
2006-06-21 13:50:00,4.88,4.89,4.88,4.89,116800.0,3.109,3.1153,3.109,3.1153,116800.0
2006-06-21 14:00:00,4.89,4.9,4.88,4.89,111200.0,3.1153,3.1217,3.109,3.1153,111200.0
2006-06-21 14:10:00,4.89,4.9,4.89,4.89,62400.0,3.1153,3.1217,3.1153,3.1153,62400.0
2006-06-21 14:20:00,4.89,4.9,4.89,4.89,108800.0,3.1153,3.1217,3.1153,3.1153,108800.0
2006-06-21 14:30:00,4.89,4.89,4.88,4.88,81600.0,3.1153,3.1153,3.109,3.109,81600.0
2006-06-21 14:40:00,4.88,4.89,4.88,4.88,60800.0,3.109,3.1153,3.109,3.109,60800.0
2006-06-21 14:50:00,4.88,4.88,4.86,4.88,133600.0,3.109,3.109,3.0962,3.109,133600.0
2006-06-21 15:00:00,4.87,4.88,4.86,4.87,126400.0,3.1026,3.109,3.0962,3.1026,126400.0
2006-06-21 15:10:00,4.87,4.87,4.86,4.86,124800.0,3.1026,3.1026,3.0962,3.0962,124800.0
2006-06-21 15:20:00,4.86,4.87,4.86,4.86,162400.0,3.0962,3.1026,3.0962,3.0962,162400.0
2006-06-21 15:30:00,4.86,4.86,4.83,4.85,303200.0,3.0962,3.0962,3.0771,3.0899,303200.0
2006-06-21 15:40:00,4.86,4.86,4.84,4.84,125600.0,3.0962,3.0962,3.0835,3.0835,125600.0
2006-06-21 15:50:00,4.84,4.84,4.82,4.83,434400.0,3.0835,3.0835,3.0707,3.0771,434400.0
2006-06-22 09:30:00,4.83,4.85,4.81,4.84,244800.0,3.0771,3.0899,3.0644,3.0835,244800.0
2006-06-22 09:40:00,4.84,4.86,4.83,4.85,255200.0,3.0835,3.0962,3.0771,3.0899,255200.0
2006-06-22 09:50:00,4.85,4.89,4.85,4.88,185600.0,3.0899,3.1153,3.0899,3.109,185600.0
2006-06-22 10:00:00,4.88,4.89,4.86,4.88,611200.0,3.109,3.1153,3.0962,3.109,611200.0
2006-06-22 10:10:00,4.88,4.89,4.83,4.83,177600.0,3.109,3.1153,3.0771,3.0771,177600.0
2006-06-22 10:20:00,4.83,4.83,4.82,4.83,212000.0,3.0771,3.0771,3.0707,3.0771,212000.0
2006-06-22 10:30:00,4.83,4.83,4.81,4.83,226400.0,3.0771,3.0771,3.0644,3.0771,226400.0
2006-06-22 10:40:00,4.83,4.84,4.83,4.83,86400.0,3.0771,3.0835,3.0771,3.0771,86400.0
2006-06-22 10:50:00,4.83,4.85,4.83,4.84,108800.0,3.0771,3.0899,3.0771,3.0835,108800.0
2006-06-22 11:00:00,4.83,4.84,4.83,4.84,183200.0,3.0771,3.0835,3.0771,3.0835,183200.0
2006-06-22 11:10:00,4.84,4.84,4.83,4.84,76800.0,3.0835,3.0835,3.0771,3.0835,76800.0
2006-06-22 11:20:00,4.84,4.85,4.84,4.85,93600.0,3.0835,3.0899,3.0835,3.0899,93600.0
2006-06-22 11:30:00,4.85,4.85,4.84,4.85,88800.0,3.0899,3.0899,3.0835,3.0899,88800.0
2006-06-22 11:40:00,4.85,4.86,4.84,4.86,143200.0,3.0899,3.0962,3.0835,3.0962,143200.0
2006-06-22 11:50:00,4.86,4.86,4.84,4.85,88000.0,3.0962,3.0962,3.0835,3.0899,88000.0
2006-06-22 12:00:00,4.85,4.86,4.85,4.85,47200.0,3.0899,3.0962,3.0899,3.0899,47200.0
2006-06-22 12:10:00,4.85,4.86,4.85,4.85,23200.0,3.0899,3.0962,3.0899,3.0899,23200.0
2006-06-22 12:20:00,4.85,4.85,4.82,4.83,136000.0,3.0899,3.0899,3.0707,3.0771,136000.0
2006-06-22 12:30:00,4.83,4.83,4.81,4.81,289600.0,3.0771,3.0771,3.0644,3.0644,289600.0
2006-06-22 12:40:00,4.81,4.83,4.8,4.81,226400.0,3.0644,3.0771,3.058,3.0644,226400.0
2006-06-22 12:50:00,4.8,4.82,4.8,4.82,64000.0,3.058,3.0707,3.058,3.0707,64000.0
2006-06-22 13:00:00,4.81,4.82,4.8,4.82,105600.0,3.0644,3.0707,3.058,3.0707,105600.0
2006-06-22 13:10:00,4.81,4.82,4.81,4.81,111200.0,3.0644,3.0707,3.0644,3.0644,111200.0
2006-06-22 13:20:00,4.81,4.82,4.81,4.82,71200.0,3.0644,3.0707,3.0644,3.0707,71200.0
2006-06-22 13:30:00,4.81,4.81,4.8,4.81,87200.0,3.0644,3.0644,3.058,3.0644,87200.0
2006-06-22 13:40:00,4.81,4.81,4.78,4.78,445600.0,3.0644,3.0644,3.0453,3.0453,445600.0
2006-06-22 13:50:00,4.78,4.81,4.78,4.81,185600.0,3.0453,3.0644,3.0453,3.0644,185600.0
2006-06-22 14:00:00,4.8,4.82,4.8,4.8,138400.0,3.058,3.0707,3.058,3.058,138400.0
2006-06-22 14:10:00,4.8,4.82,4.79,4.8,203200.0,3.058,3.0707,3.0516,3.058,203200.0
2006-06-22 14:20:00,4.8,4.81,4.8,4.81,100000.0,3.058,3.0644,3.058,3.0644,100000.0
2006-06-22 14:30:00,4.81,4.81,4.8,4.8,67200.0,3.0644,3.0644,3.058,3.058,67200.0
2006-06-22 14:40:00,4.8,4.81,4.79,4.8,230400.0,3.058,3.0644,3.0516,3.058,230400.0
2006-06-22 14:50:00,4.8,4.82,4.8,4.82,92000.0,3.058,3.0707,3.058,3.0707,92000.0
2006-06-22 15:00:00,4.81,4.82,4.81,4.81,67200.0,3.0644,3.0707,3.0644,3.0644,67200.0
2006-06-22 15:10:00,4.81,4.83,4.81,4.81,80000.0,3.0644,3.0771,3.0644,3.0644,80000.0
2006-06-22 15:20:00,4.82,4.83,4.81,4.81,44800.0,3.0707,3.0771,3.0644,3.0644,44800.0
2006-06-22 15:30:00,4.82,4.83,4.82,4.82,156000.0,3.0707,3.0771,3.0707,3.0707,156000.0
2006-06-22 15:40:00,4.82,4.83,4.82,4.83,109600.0,3.0707,3.0771,3.0707,3.0771,109600.0
2006-06-22 15:50:00,4.83,4.83,4.82,4.82,154400.0,3.0771,3.0771,3.0707,3.0707,154400.0
2006-06-23 09:30:00,4.81,4.82,4.76,4.78,176000.0,3.0644,3.0707,3.0325,3.0453,176000.0
2006-06-23 09:40:00,4.78,4.78,4.77,4.78,168000.0,3.0453,3.0453,3.0389,3.0453,168000.0
2006-06-23 09:50:00,4.79,4.79,4.78,4.79,148800.0,3.0516,3.0516,3.0453,3.0516,148800.0
2006-06-23 10:00:00,4.79,4.8,4.78,4.79,103200.0,3.0516,3.058,3.0453,3.0516,103200.0
2006-06-23 10:10:00,4.79,4.8,4.77,4.79,89600.0,3.0516,3.058,3.0389,3.0516,89600.0
2006-06-23 10:20:00,4.8,4.83,4.8,4.81,71200.0,3.058,3.0771,3.058,3.0644,71200.0
2006-06-23 10:30:00,4.81,4.84,4.81,4.83,49600.0,3.0644,3.0835,3.0644,3.0771,49600.0
2006-06-23 10:40:00,4.83,4.84,4.82,4.83,96800.0,3.0771,3.0835,3.0707,3.0771,96800.0
2006-06-23 10:50:00,4.83,4.84,4.83,4.84,60800.0,3.0771,3.0835,3.0771,3.0835,60800.0
2006-06-23 11:00:00,4.85,4.86,4.84,4.84,92800.0,3.0899,3.0962,3.0835,3.0835,92800.0
2006-06-23 11:10:00,4.84,4.85,4.84,4.84,155200.0,3.0835,3.0899,3.0835,3.0835,155200.0
2006-06-23 11:20:00,4.84,4.85,4.84,4.84,89600.0,3.0835,3.0899,3.0835,3.0835,89600.0
2006-06-23 11:30:00,4.83,4.83,4.81,4.82,112800.0,3.0771,3.0771,3.0644,3.0707,112800.0
2006-06-23 11:40:00,4.81,4.84,4.81,4.83,208800.0,3.0644,3.0835,3.0644,3.0771,208800.0
2006-06-23 11:50:00,4.83,4.84,4.83,4.84,19200.0,3.0771,3.0835,3.0771,3.0835,19200.0
2006-06-23 12:00:00,4.84,4.86,4.84,4.86,60000.0,3.0835,3.0962,3.0835,3.0962,60000.0
2006-06-23 12:10:00,4.86,4.9,4.86,4.89,169600.0,3.0962,3.1217,3.0962,3.1153,169600.0
2006-06-23 12:20:00,4.89,4.93,4.89,4.92,252800.0,3.1153,3.1408,3.1153,3.1344,252800.0
2006-06-23 12:30:00,4.91,4.93,4.91,4.93,141600.0,3.1281,3.1408,3.1281,3.1408,141600.0
2006-06-23 12:40:00,4.93,4.93,4.9,4.9,135200.0,3.1408,3.1408,3.1217,3.1217,135200.0
2006-06-23 12:50:00,4.9,4.92,4.89,4.91,242400.0,3.1217,3.1344,3.1153,3.1281,242400.0
2006-06-23 13:00:00,4.9,4.92,4.9,4.91,52800.0,3.1217,3.1344,3.1217,3.1281,52800.0
2006-06-23 13:10:00,4.91,4.92,4.9,4.9,66400.0,3.1281,3.1344,3.1217,3.1217,66400.0
2006-06-23 13:20:00,4.9,4.9,4.89,4.9,42400.0,3.1217,3.1217,3.1153,3.1217,42400.0
2006-06-23 13:30:00,4.9,4.91,4.9,4.9,51200.0,3.1217,3.1281,3.1217,3.1217,51200.0
2006-06-23 13:40:00,4.9,4.92,4.89,4.9,134400.0,3.1217,3.1344,3.1153,3.1217,134400.0
2006-06-23 13:50:00,4.9,4.9,4.88,4.89,54400.0,3.1217,3.1217,3.109,3.1153,54400.0
2006-06-23 14:00:00,4.89,4.89,4.86,4.88,120000.0,3.1153,3.1153,3.0962,3.109,120000.0
2006-06-23 14:10:00,4.88,4.88,4.86,4.87,127200.0,3.109,3.109,3.0962,3.1026,127200.0
2006-06-23 14:20:00,4.86,4.87,4.86,4.87,80800.0,3.0962,3.1026,3.0962,3.1026,80800.0
2006-06-23 14:30:00,4.87,4.88,4.87,4.87,41600.0,3.1026,3.109,3.1026,3.1026,41600.0
2006-06-23 14:40:00,4.87,4.88,4.87,4.87,116800.0,3.1026,3.109,3.1026,3.1026,116800.0
2006-06-23 14:50:00,4.87,4.88,4.87,4.87,68000.0,3.1026,3.109,3.1026,3.1026,68000.0
2006-06-23 15:00:00,4.87,4.88,4.86,4.88,106400.0,3.1026,3.109,3.0962,3.109,106400.0
2006-06-23 15:10:00,4.88,4.88,4.85,4.85,182400.0,3.109,3.109,3.0899,3.0899,182400.0
2006-06-23 15:20:00,4.85,4.87,4.85,4.86,94400.0,3.0899,3.1026,3.0899,3.0962,94400.0
2006-06-23 15:30:00,4.86,4.88,4.85,4.87,88800.0,3.0962,3.109,3.0899,3.1026,88800.0
2006-06-23 15:40:00,4.87,4.88,4.86,4.88,140800.0,3.1026,3.109,3.0962,3.109,140800.0
2006-06-23 15:50:00,4.87,4.87,4.85,4.85,180800.0,3.1026,3.1026,3.0899,3.0899,180800.0
2006-06-26 09:30:00,4.88,4.93,4.85,4.9,280000.0,3.109,3.1408,3.0899,3.1217,280000.0
2006-06-26 09:40:00,4.9,4.93,4.9,4.92,106400.0,3.1217,3.1408,3.1217,3.1344,106400.0
2006-06-26 09:50:00,4.92,4.93,4.91,4.91,143200.0,3.1344,3.1408,3.1281,3.1281,143200.0
2006-06-26 10:00:00,4.91,4.93,4.9,4.92,199200.0,3.1281,3.1408,3.1217,3.1344,199200.0
2006-06-26 10:10:00,4.92,4.92,4.91,4.91,69600.0,3.1344,3.1344,3.1281,3.1281,69600.0
2006-06-26 10:20:00,4.91,4.91,4.89,4.9,109600.0,3.1281,3.1281,3.1153,3.1217,109600.0
2006-06-26 10:30:00,4.9,4.91,4.89,4.89,63200.0,3.1217,3.1281,3.1153,3.1153,63200.0
2006-06-26 10:40:00,4.89,4.92,4.89,4.91,208800.0,3.1153,3.1344,3.1153,3.1281,208800.0
2006-06-26 10:50:00,4.91,4.91,4.9,4.9,32800.0,3.1281,3.1281,3.1217,3.1217,32800.0
2006-06-26 11:00:00,4.9,4.92,4.9,4.92,69600.0,3.1217,3.1344,3.1217,3.1344,69600.0
2006-06-26 11:10:00,4.92,4.92,4.91,4.91,92800.0,3.1344,3.1344,3.1281,3.1281,92800.0
2006-06-26 11:20:00,4.91,4.91,4.9,4.9,25600.0,3.1281,3.1281,3.1217,3.1217,25600.0
2006-06-26 11:30:00,4.9,4.9,4.9,4.9,28000.0,3.1217,3.1217,3.1217,3.1217,28000.0
2006-06-26 11:40:00,4.9,4.91,4.9,4.9,55200.0,3.1217,3.1281,3.1217,3.1217,55200.0
2006-06-26 11:50:00,4.9,4.9,4.87,4.89,140000.0,3.1217,3.1217,3.1026,3.1153,140000.0
2006-06-26 12:00:00,4.89,4.9,4.89,4.89,25600.0,3.1153,3.1217,3.1153,3.1153,25600.0
2006-06-26 12:10:00,4.89,4.9,4.89,4.89,83200.0,3.1153,3.1217,3.1153,3.1153,83200.0
2006-06-26 12:20:00,4.89,4.9,4.89,4.89,15200.0,3.1153,3.1217,3.1153,3.1153,15200.0
2006-06-26 12:30:00,4.89,4.9,4.89,4.89,140800.0,3.1153,3.1217,3.1153,3.1153,140800.0
2006-06-26 12:40:00,4.89,4.9,4.89,4.89,56000.0,3.1153,3.1217,3.1153,3.1153,56000.0
2006-06-26 12:50:00,4.89,4.9,4.89,4.9,108800.0,3.1153,3.1217,3.1153,3.1217,108800.0
2006-06-26 13:00:00,4.9,4.91,4.89,4.89,66400.0,3.1217,3.1281,3.1153,3.1153,66400.0
2006-06-26 13:10:00,4.89,4.9,4.89,4.89,70400.0,3.1153,3.1217,3.1153,3.1153,70400.0
2006-06-26 13:20:00,4.89,4.9,4.89,4.89,44800.0,3.1153,3.1217,3.1153,3.1153,44800.0
2006-06-26 13:30:00,4.89,4.89,4.89,4.89,150400.0,3.1153,3.1153,3.1153,3.1153,150400.0
2006-06-26 13:40:00,4.89,4.89,4.89,4.89,34400.0,3.1153,3.1153,3.1153,3.1153,34400.0
2006-06-26 13:50:00,4.89,4.89,4.88,4.89,31200.0,3.1153,3.1153,3.109,3.1153,31200.0
2006-06-26 14:00:00,4.89,4.89,4.89,4.89,39200.0,3.1153,3.1153,3.1153,3.1153,39200.0
2006-06-26 14:10:00,4.89,4.9,4.89,4.9,36000.0,3.1153,3.1217,3.1153,3.1217,36000.0
2006-06-26 14:20:00,4.9,4.9,4.89,4.89,65600.0,3.1217,3.1217,3.1153,3.1153,65600.0
2006-06-26 14:30:00,4.89,4.91,4.89,4.9,77600.0,3.1153,3.1281,3.1153,3.1217,77600.0
2006-06-26 14:40:00,4.91,4.92,4.9,4.92,85600.0,3.1281,3.1344,3.1217,3.1344,85600.0
2006-06-26 14:50:00,4.92,4.92,4.91,4.91,47200.0,3.1344,3.1344,3.1281,3.1281,47200.0
2006-06-26 15:00:00,4.91,4.92,4.91,4.91,204000.0,3.1281,3.1344,3.1281,3.1281,204000.0
2006-06-26 15:10:00,4.91,4.91,4.91,4.91,95200.0,3.1281,3.1281,3.1281,3.1281,95200.0
2006-06-26 15:20:00,4.91,4.91,4.91,4.91,98400.0,3.1281,3.1281,3.1281,3.1281,98400.0
2006-06-26 15:30:00,4.91,4.93,4.91,4.93,86400.0,3.1281,3.1408,3.1281,3.1408,86400.0
2006-06-26 15:40:00,4.93,4.93,4.92,4.92,258400.0,3.1408,3.1408,3.1344,3.1344,258400.0
2006-06-26 15:50:00,4.92,4.93,4.91,4.92,200000.0,3.1344,3.1408,3.1281,3.1344,200000.0
2006-06-27 09:30:00,4.91,4.94,4.9,4.93,249600.0,3.1281,3.1472,3.1217,3.1408,249600.0
2006-06-27 09:40:00,4.93,4.94,4.92,4.92,196000.0,3.1408,3.1472,3.1344,3.1344,196000.0
2006-06-27 09:50:00,4.92,4.92,4.91,4.91,376800.0,3.1344,3.1344,3.1281,3.1281,376800.0
2006-06-27 10:00:00,4.91,4.91,4.88,4.88,437600.0,3.1281,3.1281,3.109,3.109,437600.0
2006-06-27 10:10:00,4.88,4.88,4.86,4.86,276000.0,3.109,3.109,3.0962,3.0962,276000.0
2006-06-27 10:20:00,4.86,4.89,4.86,4.87,137600.0,3.0962,3.1153,3.0962,3.1026,137600.0
2006-06-27 10:30:00,4.87,4.88,4.87,4.87,105600.0,3.1026,3.109,3.1026,3.1026,105600.0
2006-06-27 10:40:00,4.87,4.89,4.87,4.87,118400.0,3.1026,3.1153,3.1026,3.1026,118400.0
2006-06-27 10:50:00,4.87,4.88,4.86,4.87,137600.0,3.1026,3.109,3.0962,3.1026,137600.0
2006-06-27 11:00:00,4.87,4.87,4.83,4.84,167200.0,3.1026,3.1026,3.0771,3.0835,167200.0
2006-06-27 11:10:00,4.84,4.84,4.81,4.82,185600.0,3.0835,3.0835,3.0644,3.0707,185600.0
2006-06-27 11:20:00,4.82,4.83,4.82,4.83,223200.0,3.0707,3.0771,3.0707,3.0771,223200.0
2006-06-27 11:30:00,4.83,4.83,4.82,4.83,98400.0,3.0771,3.0771,3.0707,3.0771,98400.0
2006-06-27 11:40:00,4.83,4.84,4.82,4.82,120800.0,3.0771,3.0835,3.0707,3.0707,120800.0
2006-06-27 11:50:00,4.82,4.83,4.81,4.82,96000.0,3.0707,3.0771,3.0644,3.0707,96000.0
2006-06-27 12:00:00,4.82,4.83,4.81,4.81,154400.0,3.0707,3.0771,3.0644,3.0644,154400.0
2006-06-27 12:10:00,4.81,4.82,4.81,4.81,161600.0,3.0644,3.0707,3.0644,3.0644,161600.0
2006-06-27 12:20:00,4.81,4.82,4.81,4.81,79200.0,3.0644,3.0707,3.0644,3.0644,79200.0
2006-06-27 12:30:00,4.81,4.81,4.78,4.79,173600.0,3.0644,3.0644,3.0453,3.0516,173600.0
2006-06-27 12:40:00,4.79,4.79,4.78,4.79,148000.0,3.0516,3.0516,3.0453,3.0516,148000.0
2006-06-27 12:50:00,4.79,4.79,4.77,4.78,188000.0,3.0516,3.0516,3.0389,3.0453,188000.0
2006-06-27 13:00:00,4.78,4.8,4.77,4.8,200800.0,3.0453,3.058,3.0389,3.058,200800.0
2006-06-27 13:10:00,4.8,4.8,4.79,4.79,135200.0,3.058,3.058,3.0516,3.0516,135200.0
2006-06-27 13:20:00,4.79,4.79,4.78,4.78,296800.0,3.0516,3.0516,3.0453,3.0453,296800.0
2006-06-27 13:30:00,4.78,4.81,4.78,4.81,156000.0,3.0453,3.0644,3.0453,3.0644,156000.0
2006-06-27 13:40:00,4.81,4.81,4.8,4.81,83200.0,3.0644,3.0644,3.058,3.0644,83200.0
2006-06-27 13:50:00,4.81,4.83,4.81,4.83,204000.0,3.0644,3.0771,3.0644,3.0771,204000.0
2006-06-27 14:00:00,4.83,4.85,4.83,4.84,151200.0,3.0771,3.0899,3.0771,3.0835,151200.0
2006-06-27 14:10:00,4.84,4.84,4.82,4.82,149600.0,3.0835,3.0835,3.0707,3.0707,149600.0
2006-06-27 14:20:00,4.82,4.82,4.8,4.8,115200.0,3.0707,3.0707,3.058,3.058,115200.0
2006-06-27 14:30:00,4.8,4.81,4.79,4.8,101600.0,3.058,3.0644,3.0516,3.058,101600.0
2006-06-27 14:40:00,4.8,4.81,4.79,4.79,112800.0,3.058,3.0644,3.0516,3.0516,112800.0
2006-06-27 14:50:00,4.79,4.8,4.78,4.79,149600.0,3.0516,3.058,3.0453,3.0516,149600.0
2006-06-27 15:00:00,4.79,4.81,4.79,4.8,123200.0,3.0516,3.0644,3.0516,3.058,123200.0
2006-06-27 15:10:00,4.8,4.8,4.79,4.8,200800.0,3.058,3.058,3.0516,3.058,200800.0
2006-06-27 15:20:00,4.8,4.81,4.79,4.79,228800.0,3.058,3.0644,3.0516,3.0516,228800.0
2006-06-27 15:30:00,4.79,4.8,4.79,4.79,270400.0,3.0516,3.058,3.0516,3.0516,270400.0
2006-06-27 15:40:00,4.79,4.79,4.76,4.77,344000.0,3.0516,3.0516,3.0325,3.0389,344000.0
2006-06-27 15:50:00,4.77,4.77,4.75,4.76,828000.0,3.0389,3.0389,3.0261,3.0325,828000.0
2006-06-28 09:30:00,4.77,4.79,4.74,4.77,360800.0,3.0389,3.0516,3.0198,3.0389,360800.0
2006-06-28 09:40:00,4.77,4.79,4.76,4.78,168000.0,3.0389,3.0516,3.0325,3.0453,168000.0
2006-06-28 09:50:00,4.78,4.79,4.76,4.77,270400.0,3.0453,3.0516,3.0325,3.0389,270400.0
2006-06-28 10:00:00,4.77,4.79,4.77,4.78,477600.0,3.0389,3.0516,3.0389,3.0453,477600.0
2006-06-28 10:10:00,4.77,4.79,4.77,4.78,321600.0,3.0389,3.0516,3.0389,3.0453,321600.0
2006-06-28 10:20:00,4.77,4.78,4.76,4.76,158400.0,3.0389,3.0453,3.0325,3.0325,158400.0
2006-06-28 10:30:00,4.76,4.77,4.75,4.77,259200.0,3.0325,3.0389,3.0261,3.0389,259200.0
2006-06-28 10:40:00,4.76,4.76,4.73,4.74,129600.0,3.0325,3.0325,3.0134,3.0198,129600.0
2006-06-28 10:50:00,4.74,4.74,4.72,4.73,149600.0,3.0198,3.0198,3.007,3.0134,149600.0
2006-06-28 11:00:00,4.73,4.74,4.72,4.73,181600.0,3.0134,3.0198,3.007,3.0134,181600.0
2006-06-28 11:10:00,4.73,4.73,4.72,4.72,116000.0,3.0134,3.0134,3.007,3.007,116000.0
2006-06-28 11:20:00,4.72,4.72,4.71,4.71,201600.0,3.007,3.007,3.0007,3.0007,201600.0
2006-06-28 11:30:00,4.71,4.71,4.7,4.7,181600.0,3.0007,3.0007,2.9943,2.9943,181600.0
2006-06-28 11:40:00,4.7,4.71,4.7,4.7,117600.0,2.9943,3.0007,2.9943,2.9943,117600.0
2006-06-28 11:50:00,4.7,4.71,4.7,4.7,149600.0,2.9943,3.0007,2.9943,2.9943,149600.0
2006-06-28 12:00:00,4.7,4.71,4.7,4.71,174400.0,2.9943,3.0007,2.9943,3.0007,174400.0
2006-06-28 12:10:00,4.71,4.72,4.71,4.72,251200.0,3.0007,3.007,3.0007,3.007,251200.0
2006-06-28 12:20:00,4.72,4.72,4.72,4.72,128000.0,3.007,3.007,3.007,3.007,128000.0
2006-06-28 12:30:00,4.72,4.73,4.72,4.73,200000.0,3.007,3.0134,3.007,3.0134,200000.0
2006-06-28 12:40:00,4.73,4.73,4.72,4.72,80000.0,3.0134,3.0134,3.007,3.007,80000.0
2006-06-28 12:50:00,4.72,4.72,4.71,4.71,129600.0,3.007,3.007,3.0007,3.0007,129600.0
2006-06-28 13:00:00,4.71,4.71,4.7,4.7,112000.0,3.0007,3.0007,2.9943,2.9943,112000.0
2006-06-28 13:10:00,4.7,4.71,4.7,4.71,56800.0,2.9943,3.0007,2.9943,3.0007,56800.0
2006-06-28 13:20:00,4.71,4.71,4.71,4.71,120000.0,3.0007,3.0007,3.0007,3.0007,120000.0
2006-06-28 13:30:00,4.71,4.71,4.71,4.71,124000.0,3.0007,3.0007,3.0007,3.0007,124000.0
2006-06-28 13:40:00,4.71,4.71,4.7,4.7,63200.0,3.0007,3.0007,2.9943,2.9943,63200.0
2006-06-28 13:50:00,4.7,4.71,4.7,4.7,99200.0,2.9943,3.0007,2.9943,2.9943,99200.0
2006-06-28 14:00:00,4.7,4.72,4.7,4.71,248800.0,2.9943,3.007,2.9943,3.0007,248800.0
2006-06-28 14:10:00,4.71,4.71,4.7,4.7,155200.0,3.0007,3.0007,2.9943,2.9943,155200.0
2006-06-28 14:20:00,4.7,4.71,4.7,4.71,207200.0,2.9943,3.0007,2.9943,3.0007,207200.0
2006-06-28 14:30:00,4.71,4.72,4.71,4.72,279200.0,3.0007,3.007,3.0007,3.007,279200.0
2006-06-28 14:40:00,4.72,4.73,4.71,4.72,270400.0,3.007,3.0134,3.0007,3.007,270400.0
2006-06-28 14:50:00,4.72,4.72,4.7,4.71,199200.0,3.007,3.007,2.9943,3.0007,199200.0
2006-06-28 15:00:00,4.71,4.72,4.71,4.71,216800.0,3.0007,3.007,3.0007,3.0007,216800.0
2006-06-28 15:10:00,4.7,4.71,4.7,4.7,233600.0,2.9943,3.0007,2.9943,2.9943,233600.0
2006-06-28 15:20:00,4.7,4.71,4.7,4.71,204800.0,2.9943,3.0007,2.9943,3.0007,204800.0
2006-06-28 15:30:00,4.71,4.71,4.71,4.71,176000.0,3.0007,3.0007,3.0007,3.0007,176000.0
2006-06-28 15:40:00,4.71,4.71,4.7,4.7,233600.0,3.0007,3.0007,2.9943,2.9943,233600.0
2006-06-28 15:50:00,4.7,4.72,4.7,4.72,423200.0,2.9943,3.007,2.9943,3.007,423200.0
2006-06-29 09:30:00,4.76,4.79,4.73,4.78,268800.0,3.0325,3.0516,3.0134,3.0453,268800.0
2006-06-29 09:40:00,4.78,4.82,4.77,4.81,256000.0,3.0453,3.0707,3.0389,3.0644,256000.0
2006-06-29 09:50:00,4.81,4.85,4.81,4.84,293600.0,3.0644,3.0899,3.0644,3.0835,293600.0
2006-06-29 10:00:00,4.84,4.87,4.84,4.85,379200.0,3.0835,3.1026,3.0835,3.0899,379200.0
2006-06-29 10:10:00,4.85,4.86,4.84,4.85,220000.0,3.0899,3.0962,3.0835,3.0899,220000.0
2006-06-29 10:20:00,4.85,4.85,4.83,4.84,345600.0,3.0899,3.0899,3.0771,3.0835,345600.0
2006-06-29 10:30:00,4.84,4.85,4.84,4.85,455200.0,3.0835,3.0899,3.0835,3.0899,455200.0
2006-06-29 10:40:00,4.85,4.87,4.85,4.87,196800.0,3.0899,3.1026,3.0899,3.1026,196800.0
2006-06-29 10:50:00,4.87,4.88,4.86,4.87,219200.0,3.1026,3.109,3.0962,3.1026,219200.0
2006-06-29 11:00:00,4.87,4.89,4.87,4.89,293600.0,3.1026,3.1153,3.1026,3.1153,293600.0
2006-06-29 11:10:00,4.89,4.89,4.87,4.88,214400.0,3.1153,3.1153,3.1026,3.109,214400.0
2006-06-29 11:20:00,4.88,4.88,4.88,4.88,136000.0,3.109,3.109,3.109,3.109,136000.0
2006-06-29 11:30:00,4.88,4.88,4.86,4.86,245600.0,3.109,3.109,3.0962,3.0962,245600.0
2006-06-29 11:40:00,4.86,4.87,4.86,4.87,195200.0,3.0962,3.1026,3.0962,3.1026,195200.0
2006-06-29 11:50:00,4.87,4.87,4.86,4.86,200000.0,3.1026,3.1026,3.0962,3.0962,200000.0
2006-06-29 12:00:00,4.86,4.87,4.85,4.85,168800.0,3.0962,3.1026,3.0899,3.0899,168800.0
2006-06-29 12:10:00,4.85,4.87,4.85,4.86,195200.0,3.0899,3.1026,3.0899,3.0962,195200.0
2006-06-29 12:20:00,4.86,4.87,4.85,4.86,124000.0,3.0962,3.1026,3.0899,3.0962,124000.0
2006-06-29 12:30:00,4.86,4.86,4.86,4.86,141600.0,3.0962,3.0962,3.0962,3.0962,141600.0
2006-06-29 12:40:00,4.86,4.86,4.85,4.85,142400.0,3.0962,3.0962,3.0899,3.0899,142400.0
2006-06-29 12:50:00,4.85,4.86,4.84,4.85,124800.0,3.0899,3.0962,3.0835,3.0899,124800.0
2006-06-29 13:00:00,4.85,4.85,4.85,4.85,128000.0,3.0899,3.0899,3.0899,3.0899,128000.0
2006-06-29 13:10:00,4.85,4.86,4.85,4.85,128000.0,3.0899,3.0962,3.0899,3.0899,128000.0
2006-06-29 13:20:00,4.85,4.86,4.85,4.86,102400.0,3.0899,3.0962,3.0899,3.0962,102400.0
2006-06-29 13:30:00,4.86,4.87,4.86,4.87,59200.0,3.0962,3.1026,3.0962,3.1026,59200.0
2006-06-29 13:40:00,4.87,4.88,4.87,4.88,138400.0,3.1026,3.109,3.1026,3.109,138400.0
2006-06-29 13:50:00,4.87,4.89,4.87,4.88,126400.0,3.1026,3.1153,3.1026,3.109,126400.0
2006-06-29 14:00:00,4.88,4.9,4.88,4.89,136000.0,3.109,3.1217,3.109,3.1153,136000.0
2006-06-29 14:10:00,4.9,4.94,4.89,4.94,455200.0,3.1217,3.1472,3.1153,3.1472,455200.0
2006-06-29 14:20:00,4.94,4.95,4.92,4.93,644800.0,3.1472,3.1536,3.1344,3.1408,644800.0
2006-06-29 14:30:00,4.93,4.94,4.92,4.93,399200.0,3.1408,3.1472,3.1344,3.1408,399200.0
2006-06-29 14:40:00,4.92,4.95,4.91,4.95,471200.0,3.1344,3.1536,3.1281,3.1536,471200.0
2006-06-29 14:50:00,4.94,4.97,4.94,4.96,472000.0,3.1472,3.1663,3.1472,3.1599,472000.0
2006-06-29 15:00:00,4.96,4.97,4.96,4.97,383200.0,3.1599,3.1663,3.1599,3.1663,383200.0
2006-06-29 15:10:00,4.97,4.98,4.96,4.97,378400.0,3.1663,3.1727,3.1599,3.1663,378400.0
2006-06-29 15:20:00,4.97,4.99,4.96,4.98,448800.0,3.1663,3.179,3.1599,3.1727,448800.0
2006-06-29 15:30:00,4.99,5.0,4.97,4.99,410400.0,3.179,3.1854,3.1663,3.179,410400.0
2006-06-29 15:40:00,4.99,5.03,4.99,5.02,392000.0,3.179,3.2045,3.179,3.1982,392000.0
2006-06-29 15:50:00,5.02,5.03,5.02,5.03,832000.0,3.1982,3.2045,3.1982,3.2045,832000.0
2006-06-30 09:30:00,5.07,5.08,5.0,5.06,284800.0,3.23,3.2364,3.1854,3.2236,284800.0
2006-06-30 09:40:00,5.06,5.08,5.05,5.07,116000.0,3.2236,3.2364,3.2173,3.23,116000.0
2006-06-30 09:50:00,5.07,5.08,5.05,5.07,127200.0,3.23,3.2364,3.2173,3.23,127200.0
2006-06-30 10:00:00,5.07,5.07,5.05,5.06,178400.0,3.23,3.23,3.2173,3.2236,178400.0
2006-06-30 10:10:00,5.06,5.06,5.03,5.04,197600.0,3.2236,3.2236,3.2045,3.2109,197600.0
2006-06-30 10:20:00,5.04,5.04,5.03,5.04,131200.0,3.2109,3.2109,3.2045,3.2109,131200.0
2006-06-30 10:30:00,5.04,5.04,5.03,5.03,133600.0,3.2109,3.2109,3.2045,3.2045,133600.0
2006-06-30 10:40:00,5.03,5.03,5.01,5.01,141600.0,3.2045,3.2045,3.1918,3.1918,141600.0
2006-06-30 10:50:00,5.01,5.03,5.01,5.03,128800.0,3.1918,3.2045,3.1918,3.2045,128800.0
2006-06-30 11:00:00,5.03,5.04,5.03,5.03,157600.0,3.2045,3.2109,3.2045,3.2045,157600.0
2006-06-30 11:10:00,5.03,5.03,5.02,5.02,101600.0,3.2045,3.2045,3.1982,3.1982,101600.0
2006-06-30 11:20:00,5.03,5.03,5.02,5.03,143200.0,3.2045,3.2045,3.1982,3.2045,143200.0
2006-06-30 11:30:00,5.03,5.03,5.02,5.02,194400.0,3.2045,3.2045,3.1982,3.1982,194400.0
2006-06-30 11:40:00,5.02,5.03,5.02,5.03,102400.0,3.1982,3.2045,3.1982,3.2045,102400.0
2006-06-30 11:50:00,5.03,5.03,5.02,5.02,185600.0,3.2045,3.2045,3.1982,3.1982,185600.0
2006-06-30 12:00:00,5.02,5.03,5.0,5.01,130400.0,3.1982,3.2045,3.1854,3.1918,130400.0
2006-06-30 12:10:00,5.02,5.03,5.01,5.03,55200.0,3.1982,3.2045,3.1918,3.2045,55200.0
2006-06-30 12:20:00,5.03,5.04,5.03,5.04,156000.0,3.2045,3.2109,3.2045,3.2109,156000.0
2006-06-30 12:30:00,5.04,5.05,5.03,5.05,113600.0,3.2109,3.2173,3.2045,3.2173,113600.0
2006-06-30 12:40:00,5.05,5.06,5.05,5.05,175200.0,3.2173,3.2236,3.2173,3.2173,175200.0
2006-06-30 12:50:00,5.05,5.06,5.05,5.05,42400.0,3.2173,3.2236,3.2173,3.2173,42400.0
2006-06-30 13:00:00,5.05,5.06,5.05,5.06,110400.0,3.2173,3.2236,3.2173,3.2236,110400.0
2006-06-30 13:10:00,5.06,5.06,5.05,5.06,84000.0,3.2236,3.2236,3.2173,3.2236,84000.0
2006-06-30 13:20:00,5.06,5.06,5.05,5.06,65600.0,3.2236,3.2236,3.2173,3.2236,65600.0
2006-06-30 13:30:00,5.06,5.06,5.05,5.06,121600.0,3.2236,3.2236,3.2173,3.2236,121600.0
2006-06-30 13:40:00,5.06,5.07,5.06,5.06,80000.0,3.2236,3.23,3.2236,3.2236,80000.0
2006-06-30 13:50:00,5.06,5.07,5.06,5.07,135200.0,3.2236,3.23,3.2236,3.23,135200.0
2006-06-30 14:00:00,5.07,5.07,5.06,5.06,100000.0,3.23,3.23,3.2236,3.2236,100000.0
2006-06-30 14:10:00,5.06,5.07,5.06,5.06,44000.0,3.2236,3.23,3.2236,3.2236,44000.0
2006-06-30 14:20:00,5.06,5.06,5.06,5.06,144800.0,3.2236,3.2236,3.2236,3.2236,144800.0
2006-06-30 14:30:00,5.06,5.07,5.06,5.07,84000.0,3.2236,3.23,3.2236,3.23,84000.0
2006-06-30 14:40:00,5.07,5.07,5.07,5.07,89600.0,3.23,3.23,3.23,3.23,89600.0
2006-06-30 14:50:00,5.07,5.07,5.07,5.07,49600.0,3.23,3.23,3.23,3.23,49600.0
2006-06-30 15:00:00,5.07,5.07,5.06,5.06,53600.0,3.23,3.23,3.2236,3.2236,53600.0
2006-06-30 15:10:00,5.06,5.06,5.04,5.04,137600.0,3.2236,3.2236,3.2109,3.2109,137600.0
2006-06-30 15:20:00,5.04,5.04,5.04,5.04,116000.0,3.2109,3.2109,3.2109,3.2109,116000.0
2006-06-30 15:30:00,5.04,5.04,5.02,5.02,136000.0,3.2109,3.2109,3.1982,3.1982,136000.0
2006-06-30 15:40:00,5.02,5.02,5.02,5.02,476800.0,3.1982,3.1982,3.1982,3.1982,476800.0
2006-06-30 15:50:00,5.02,5.05,5.02,5.04,437600.0,3.1982,3.2173,3.1982,3.2109,437600.0
2006-07-03 09:30:00,5.07,5.07,5.05,5.07,148800.0,3.23,3.23,3.2173,3.23,148800.0
2006-07-03 09:40:00,5.07,5.08,5.06,5.08,154400.0,3.23,3.2364,3.2236,3.2364,154400.0
2006-07-03 09:50:00,5.08,5.09,5.08,5.09,64000.0,3.2364,3.2428,3.2364,3.2428,64000.0
2006-07-03 10:00:00,5.09,5.09,5.06,5.09,94400.0,3.2428,3.2428,3.2236,3.2428,94400.0
2006-07-03 10:10:00,5.08,5.09,5.08,5.09,72800.0,3.2364,3.2428,3.2364,3.2428,72800.0
2006-07-03 10:20:00,5.09,5.09,5.09,5.09,61600.0,3.2428,3.2428,3.2428,3.2428,61600.0
2006-07-03 10:30:00,5.09,5.1,5.09,5.1,81600.0,3.2428,3.2491,3.2428,3.2491,81600.0
2006-07-03 10:40:00,5.1,5.11,5.1,5.11,64000.0,3.2491,3.2555,3.2491,3.2555,64000.0
2006-07-03 10:50:00,5.11,5.12,5.11,5.11,77600.0,3.2555,3.2619,3.2555,3.2555,77600.0
2006-07-03 11:00:00,5.11,5.11,5.11,5.11,39200.0,3.2555,3.2555,3.2555,3.2555,39200.0
2006-07-03 11:10:00,5.11,5.12,5.11,5.11,117600.0,3.2555,3.2619,3.2555,3.2555,117600.0
2006-07-03 11:20:00,5.11,5.11,5.11,5.11,68800.0,3.2555,3.2555,3.2555,3.2555,68800.0
2006-07-03 11:30:00,5.11,5.11,5.1,5.11,17600.0,3.2555,3.2555,3.2491,3.2555,17600.0
2006-07-03 11:40:00,5.11,5.11,5.1,5.11,21600.0,3.2555,3.2555,3.2491,3.2555,21600.0
2006-07-03 11:50:00,5.11,5.12,5.11,5.12,51200.0,3.2555,3.2619,3.2555,3.2619,51200.0
2006-07-03 12:00:00,5.12,5.12,5.12,5.12,70400.0,3.2619,3.2619,3.2619,3.2619,70400.0
2006-07-03 12:10:00,5.11,5.11,5.11,5.11,40000.0,3.2555,3.2555,3.2555,3.2555,40000.0
2006-07-03 12:20:00,5.11,5.11,5.1,5.1,78400.0,3.2555,3.2555,3.2491,3.2491,78400.0
2006-07-03 12:30:00,5.1,5.11,5.09,5.09,153600.0,3.2491,3.2555,3.2428,3.2428,153600.0
2006-07-03 12:40:00,5.09,5.11,5.09,5.1,150400.0,3.2428,3.2555,3.2428,3.2491,150400.0
2006-07-03 12:50:00,5.1,5.14,5.1,5.14,339200.0,3.2491,3.2746,3.2491,3.2746,339200.0
2006-07-05 09:30:00,5.12,5.12,5.04,5.09,344800.0,3.2619,3.2619,3.2109,3.2428,344800.0
2006-07-05 09:40:00,5.09,5.09,5.04,5.05,203200.0,3.2428,3.2428,3.2109,3.2173,203200.0
2006-07-05 09:50:00,5.05,5.05,4.99,4.99,201600.0,3.2173,3.2173,3.179,3.179,201600.0
2006-07-05 10:00:00,4.99,5.02,4.97,4.97,260800.0,3.179,3.1982,3.1663,3.1663,260800.0
2006-07-05 10:10:00,4.98,4.99,4.97,4.98,107200.0,3.1727,3.179,3.1663,3.1727,107200.0
2006-07-05 10:20:00,4.98,4.99,4.97,4.97,257600.0,3.1727,3.179,3.1663,3.1663,257600.0
2006-07-05 10:30:00,4.97,4.99,4.97,4.98,252000.0,3.1663,3.179,3.1663,3.1727,252000.0
2006-07-05 10:40:00,4.98,4.99,4.97,4.97,95200.0,3.1727,3.179,3.1663,3.1663,95200.0
2006-07-05 10:50:00,4.97,4.97,4.95,4.95,103200.0,3.1663,3.1663,3.1536,3.1536,103200.0
2006-07-05 11:00:00,4.95,4.96,4.94,4.95,240800.0,3.1536,3.1599,3.1472,3.1536,240800.0
2006-07-05 11:10:00,4.95,4.96,4.95,4.95,112000.0,3.1536,3.1599,3.1536,3.1536,112000.0
2006-07-05 11:20:00,4.95,4.96,4.95,4.95,107200.0,3.1536,3.1599,3.1536,3.1536,107200.0
2006-07-05 11:30:00,4.95,4.96,4.95,4.95,94400.0,3.1536,3.1599,3.1536,3.1536,94400.0
2006-07-05 11:40:00,4.95,4.97,4.95,4.97,84000.0,3.1536,3.1663,3.1536,3.1663,84000.0
2006-07-05 11:50:00,4.97,4.98,4.96,4.97,63200.0,3.1663,3.1727,3.1599,3.1663,63200.0
2006-07-05 12:00:00,4.97,4.97,4.96,4.97,84000.0,3.1663,3.1663,3.1599,3.1663,84000.0
2006-07-05 12:10:00,4.98,4.98,4.97,4.98,74400.0,3.1727,3.1727,3.1663,3.1727,74400.0
2006-07-05 12:20:00,4.98,4.98,4.97,4.98,143200.0,3.1727,3.1727,3.1663,3.1727,143200.0
2006-07-05 12:30:00,4.98,4.98,4.97,4.98,89600.0,3.1727,3.1727,3.1663,3.1727,89600.0
2006-07-05 12:40:00,4.98,4.98,4.98,4.98,88000.0,3.1727,3.1727,3.1727,3.1727,88000.0
2006-07-05 12:50:00,4.98,4.98,4.97,4.98,116000.0,3.1727,3.1727,3.1663,3.1727,116000.0
2006-07-05 13:00:00,4.98,4.98,4.97,4.97,65600.0,3.1727,3.1727,3.1663,3.1663,65600.0
2006-07-05 13:10:00,4.97,4.99,4.97,4.98,132800.0,3.1663,3.179,3.1663,3.1727,132800.0
2006-07-05 13:20:00,4.99,4.99,4.98,4.98,120800.0,3.179,3.179,3.1727,3.1727,120800.0
2006-07-05 13:30:00,4.98,4.99,4.97,4.98,100800.0,3.1727,3.179,3.1663,3.1727,100800.0
2006-07-05 13:40:00,4.98,4.98,4.96,4.96,176000.0,3.1727,3.1727,3.1599,3.1599,176000.0
2006-07-05 13:50:00,4.96,4.97,4.96,4.97,96000.0,3.1599,3.1663,3.1599,3.1663,96000.0
2006-07-05 14:00:00,4.97,4.99,4.97,4.99,166400.0,3.1663,3.179,3.1663,3.179,166400.0
2006-07-05 14:10:00,4.99,4.99,4.98,4.98,40000.0,3.179,3.179,3.1727,3.1727,40000.0
2006-07-05 14:20:00,4.98,4.99,4.98,4.99,56800.0,3.1727,3.179,3.1727,3.179,56800.0
2006-07-05 14:30:00,4.99,5.0,4.99,5.0,160000.0,3.179,3.1854,3.179,3.1854,160000.0
2006-07-05 14:40:00,5.0,5.0,4.99,4.99,56800.0,3.1854,3.1854,3.179,3.179,56800.0
2006-07-05 14:50:00,4.99,4.99,4.98,4.99,67200.0,3.179,3.179,3.1727,3.179,67200.0
2006-07-05 15:00:00,4.99,4.99,4.98,4.98,93600.0,3.179,3.179,3.1727,3.1727,93600.0
2006-07-05 15:10:00,4.98,4.98,4.97,4.98,80000.0,3.1727,3.1727,3.1663,3.1727,80000.0
2006-07-05 15:20:00,4.98,4.99,4.98,4.98,52000.0,3.1727,3.179,3.1727,3.1727,52000.0
2006-07-05 15:30:00,4.98,4.98,4.97,4.97,136000.0,3.1727,3.1727,3.1663,3.1663,136000.0
2006-07-05 15:40:00,4.98,4.99,4.97,4.99,81600.0,3.1727,3.179,3.1663,3.179,81600.0
2006-07-05 15:50:00,4.99,4.99,4.96,4.96,350400.0,3.179,3.179,3.1599,3.1599,350400.0
2006-07-06 09:30:00,4.96,5.02,4.95,4.99,192000.0,3.1599,3.1982,3.1536,3.179,192000.0
2006-07-06 09:40:00,4.99,5.0,4.99,5.0,72800.0,3.179,3.1854,3.179,3.1854,72800.0
2006-07-06 09:50:00,5.0,5.02,5.0,5.01,138400.0,3.1854,3.1982,3.1854,3.1918,138400.0
2006-07-06 10:00:00,5.01,5.04,5.01,5.04,156800.0,3.1918,3.2109,3.1918,3.2109,156800.0
2006-07-06 10:10:00,5.04,5.04,5.03,5.04,156800.0,3.2109,3.2109,3.2045,3.2109,156800.0
2006-07-06 10:20:00,5.04,5.07,5.04,5.07,123200.0,3.2109,3.23,3.2109,3.23,123200.0
2006-07-06 10:30:00,5.06,5.06,5.03,5.05,104800.0,3.2236,3.2236,3.2045,3.2173,104800.0
2006-07-06 10:40:00,5.05,5.05,5.03,5.03,68000.0,3.2173,3.2173,3.2045,3.2045,68000.0
2006-07-06 10:50:00,5.03,5.04,5.02,5.04,116000.0,3.2045,3.2109,3.1982,3.2109,116000.0
2006-07-06 11:00:00,5.04,5.04,5.03,5.04,100000.0,3.2109,3.2109,3.2045,3.2109,100000.0
2006-07-06 11:10:00,5.04,5.06,5.04,5.05,96000.0,3.2109,3.2236,3.2109,3.2173,96000.0
2006-07-06 11:20:00,5.05,5.05,5.04,5.04,158400.0,3.2173,3.2173,3.2109,3.2109,158400.0
2006-07-06 11:30:00,5.04,5.04,5.02,5.02,84800.0,3.2109,3.2109,3.1982,3.1982,84800.0
2006-07-06 11:40:00,5.02,5.02,5.01,5.01,142400.0,3.1982,3.1982,3.1918,3.1918,142400.0
2006-07-06 11:50:00,5.01,5.02,4.99,5.0,101600.0,3.1918,3.1982,3.179,3.1854,101600.0
2006-07-06 12:00:00,5.0,5.01,5.0,5.0,48800.0,3.1854,3.1918,3.1854,3.1854,48800.0
2006-07-06 12:10:00,5.0,5.0,4.98,4.98,174400.0,3.1854,3.1854,3.1727,3.1727,174400.0
2006-07-06 12:20:00,4.98,4.98,4.97,4.98,117600.0,3.1727,3.1727,3.1663,3.1727,117600.0
2006-07-06 12:30:00,4.98,4.98,4.97,4.98,124800.0,3.1727,3.1727,3.1663,3.1727,124800.0
2006-07-06 12:40:00,4.98,4.98,4.97,4.97,119200.0,3.1727,3.1727,3.1663,3.1663,119200.0
2006-07-06 12:50:00,4.97,4.99,4.97,4.98,208800.0,3.1663,3.179,3.1663,3.1727,208800.0
2006-07-06 13:00:00,4.98,4.99,4.98,4.99,140800.0,3.1727,3.179,3.1727,3.179,140800.0
2006-07-06 13:10:00,4.99,4.99,4.98,4.98,99200.0,3.179,3.179,3.1727,3.1727,99200.0
2006-07-06 13:20:00,4.98,4.99,4.98,4.98,83200.0,3.1727,3.179,3.1727,3.1727,83200.0
2006-07-06 13:30:00,4.98,4.99,4.98,4.99,129600.0,3.1727,3.179,3.1727,3.179,129600.0
2006-07-06 13:40:00,4.99,4.99,4.98,4.99,135200.0,3.179,3.179,3.1727,3.179,135200.0
2006-07-06 13:50:00,4.99,4.99,4.97,4.98,68000.0,3.179,3.179,3.1663,3.1727,68000.0
2006-07-06 14:00:00,4.97,4.98,4.97,4.97,112800.0,3.1663,3.1727,3.1663,3.1663,112800.0
2006-07-06 14:10:00,4.97,4.97,4.95,4.95,156800.0,3.1663,3.1663,3.1536,3.1536,156800.0
2006-07-06 14:20:00,4.96,4.96,4.95,4.95,120800.0,3.1599,3.1599,3.1536,3.1536,120800.0
2006-07-06 14:30:00,4.95,4.96,4.94,4.94,241600.0,3.1536,3.1599,3.1472,3.1472,241600.0
2006-07-06 14:40:00,4.94,4.94,4.93,4.93,208000.0,3.1472,3.1472,3.1408,3.1408,208000.0
2006-07-06 14:50:00,4.93,4.94,4.93,4.93,216800.0,3.1408,3.1472,3.1408,3.1408,216800.0
2006-07-06 15:00:00,4.93,4.94,4.93,4.94,183200.0,3.1408,3.1472,3.1408,3.1472,183200.0
2006-07-06 15:10:00,4.94,4.95,4.94,4.95,87200.0,3.1472,3.1536,3.1472,3.1536,87200.0
2006-07-06 15:20:00,4.95,4.95,4.94,4.95,165600.0,3.1536,3.1536,3.1472,3.1536,165600.0
2006-07-06 15:30:00,4.94,4.94,4.93,4.94,133600.0,3.1472,3.1472,3.1408,3.1472,133600.0
2006-07-06 15:40:00,4.94,4.95,4.94,4.94,214400.0,3.1472,3.1536,3.1472,3.1472,214400.0
2006-07-06 15:50:00,4.94,4.96,4.94,4.96,572000.0,3.1472,3.1599,3.1472,3.1599,572000.0
2006-07-07 09:30:00,4.95,4.95,4.88,4.88,283200.0,3.1536,3.1536,3.109,3.109,283200.0
2006-07-07 09:40:00,4.88,4.92,4.88,4.89,150400.0,3.109,3.1344,3.109,3.1153,150400.0
2006-07-07 09:50:00,4.89,4.91,4.89,4.91,93600.0,3.1153,3.1281,3.1153,3.1281,93600.0
2006-07-07 10:00:00,4.9,4.91,4.9,4.9,113600.0,3.1217,3.1281,3.1217,3.1217,113600.0
2006-07-07 10:10:00,4.91,4.92,4.88,4.88,166400.0,3.1281,3.1344,3.109,3.109,166400.0
2006-07-07 10:20:00,4.88,4.9,4.88,4.88,144800.0,3.109,3.1217,3.109,3.109,144800.0
2006-07-07 10:30:00,4.88,4.88,4.87,4.88,232000.0,3.109,3.109,3.1026,3.109,232000.0
2006-07-07 10:40:00,4.88,4.88,4.86,4.87,244000.0,3.109,3.109,3.0962,3.1026,244000.0
2006-07-07 10:50:00,4.87,4.87,4.86,4.86,209600.0,3.1026,3.1026,3.0962,3.0962,209600.0
2006-07-07 11:00:00,4.86,4.87,4.86,4.86,156000.0,3.0962,3.1026,3.0962,3.0962,156000.0
2006-07-07 11:10:00,4.86,4.87,4.86,4.87,140800.0,3.0962,3.1026,3.0962,3.1026,140800.0
2006-07-07 11:20:00,4.87,4.88,4.87,4.87,123200.0,3.1026,3.109,3.1026,3.1026,123200.0
2006-07-07 11:30:00,4.87,4.91,4.87,4.91,195200.0,3.1026,3.1281,3.1026,3.1281,195200.0
2006-07-07 11:40:00,4.91,4.91,4.9,4.9,134400.0,3.1281,3.1281,3.1217,3.1217,134400.0
2006-07-07 11:50:00,4.91,4.91,4.9,4.9,110400.0,3.1281,3.1281,3.1217,3.1217,110400.0
2006-07-07 12:00:00,4.9,4.91,4.9,4.9,78400.0,3.1217,3.1281,3.1217,3.1217,78400.0
2006-07-07 12:10:00,4.9,4.91,4.9,4.91,84000.0,3.1217,3.1281,3.1217,3.1281,84000.0
2006-07-07 12:20:00,4.9,4.92,4.9,4.92,152000.0,3.1217,3.1344,3.1217,3.1344,152000.0
2006-07-07 12:30:00,4.92,4.94,4.92,4.94,83200.0,3.1344,3.1472,3.1344,3.1472,83200.0
2006-07-07 12:40:00,4.94,4.95,4.93,4.94,90400.0,3.1472,3.1536,3.1408,3.1472,90400.0
2006-07-07 12:50:00,4.94,4.94,4.91,4.91,49600.0,3.1472,3.1472,3.1281,3.1281,49600.0
2006-07-07 13:00:00,4.91,4.91,4.9,4.9,60800.0,3.1281,3.1281,3.1217,3.1217,60800.0
2006-07-07 13:10:00,4.9,4.9,4.88,4.88,105600.0,3.1217,3.1217,3.109,3.109,105600.0
2006-07-07 13:20:00,4.88,4.88,4.87,4.88,108000.0,3.109,3.109,3.1026,3.109,108000.0
2006-07-07 13:30:00,4.88,4.89,4.87,4.88,89600.0,3.109,3.1153,3.1026,3.109,89600.0
2006-07-07 13:40:00,4.88,4.89,4.88,4.88,45600.0,3.109,3.1153,3.109,3.109,45600.0
2006-07-07 13:50:00,4.88,4.89,4.87,4.88,104800.0,3.109,3.1153,3.1026,3.109,104800.0
2006-07-07 14:00:00,4.88,4.89,4.88,4.88,100000.0,3.109,3.1153,3.109,3.109,100000.0
2006-07-07 14:10:00,4.89,4.9,4.88,4.89,95200.0,3.1153,3.1217,3.109,3.1153,95200.0
2006-07-07 14:20:00,4.89,4.89,4.88,4.89,100800.0,3.1153,3.1153,3.109,3.1153,100800.0
2006-07-07 14:30:00,4.89,4.89,4.87,4.87,136000.0,3.1153,3.1153,3.1026,3.1026,136000.0
2006-07-07 14:40:00,4.87,4.87,4.84,4.84,72000.0,3.1026,3.1026,3.0835,3.0835,72000.0
2006-07-07 14:50:00,4.84,4.84,4.82,4.82,204800.0,3.0835,3.0835,3.0707,3.0707,204800.0
2006-07-07 15:00:00,4.82,4.82,4.81,4.82,288800.0,3.0707,3.0707,3.0644,3.0707,288800.0
2006-07-07 15:10:00,4.82,4.82,4.81,4.82,386400.0,3.0707,3.0707,3.0644,3.0707,386400.0
2006-07-07 15:20:00,4.82,4.83,4.81,4.82,240800.0,3.0707,3.0771,3.0644,3.0707,240800.0
2006-07-07 15:30:00,4.82,4.83,4.82,4.82,140000.0,3.0707,3.0771,3.0707,3.0707,140000.0
2006-07-07 15:40:00,4.82,4.84,4.82,4.83,237600.0,3.0707,3.0835,3.0707,3.0771,237600.0
2006-07-07 15:50:00,4.83,4.84,4.83,4.83,303200.0,3.0771,3.0835,3.0771,3.0771,303200.0
2006-07-10 09:30:00,4.84,4.91,4.84,4.86,132800.0,3.0835,3.1281,3.0835,3.0962,132800.0
2006-07-10 09:40:00,4.85,4.86,4.82,4.82,180800.0,3.0899,3.0962,3.0707,3.0707,180800.0
2006-07-10 09:50:00,4.82,4.83,4.81,4.82,104800.0,3.0707,3.0771,3.0644,3.0707,104800.0
2006-07-10 10:00:00,4.83,4.85,4.83,4.85,316000.0,3.0771,3.0899,3.0771,3.0899,316000.0
2006-07-10 10:10:00,4.85,4.85,4.83,4.83,78400.0,3.0899,3.0899,3.0771,3.0771,78400.0
2006-07-10 10:20:00,4.83,4.84,4.82,4.83,136800.0,3.0771,3.0835,3.0707,3.0771,136800.0
2006-07-10 10:30:00,4.83,4.84,4.82,4.83,101600.0,3.0771,3.0835,3.0707,3.0771,101600.0
2006-07-10 10:40:00,4.83,4.85,4.82,4.85,119200.0,3.0771,3.0899,3.0707,3.0899,119200.0
2006-07-10 10:50:00,4.84,4.85,4.83,4.84,336000.0,3.0835,3.0899,3.0771,3.0835,336000.0
2006-07-10 11:00:00,4.84,4.84,4.83,4.84,107200.0,3.0835,3.0835,3.0771,3.0835,107200.0
2006-07-10 11:10:00,4.84,4.84,4.83,4.84,103200.0,3.0835,3.0835,3.0771,3.0835,103200.0
2006-07-10 11:20:00,4.84,4.84,4.83,4.84,169600.0,3.0835,3.0835,3.0771,3.0835,169600.0
2006-07-10 11:30:00,4.84,4.85,4.82,4.83,168800.0,3.0835,3.0899,3.0707,3.0771,168800.0
2006-07-10 11:40:00,4.83,4.84,4.83,4.83,87200.0,3.0771,3.0835,3.0771,3.0771,87200.0
2006-07-10 11:50:00,4.83,4.84,4.83,4.83,72800.0,3.0771,3.0835,3.0771,3.0771,72800.0
2006-07-10 12:00:00,4.82,4.83,4.81,4.81,104800.0,3.0707,3.0771,3.0644,3.0644,104800.0
2006-07-10 12:10:00,4.81,4.83,4.81,4.83,82400.0,3.0644,3.0771,3.0644,3.0771,82400.0
2006-07-10 12:20:00,4.82,4.82,4.81,4.82,75200.0,3.0707,3.0707,3.0644,3.0707,75200.0
2006-07-10 12:30:00,4.81,4.82,4.81,4.81,116000.0,3.0644,3.0707,3.0644,3.0644,116000.0
2006-07-10 12:40:00,4.81,4.82,4.8,4.81,100800.0,3.0644,3.0707,3.058,3.0644,100800.0
2006-07-10 12:50:00,4.81,4.81,4.81,4.81,100000.0,3.0644,3.0644,3.0644,3.0644,100000.0
2006-07-10 13:00:00,4.81,4.82,4.81,4.81,97600.0,3.0644,3.0707,3.0644,3.0644,97600.0
2006-07-10 13:10:00,4.81,4.82,4.81,4.81,55200.0,3.0644,3.0707,3.0644,3.0644,55200.0
2006-07-10 13:20:00,4.81,4.82,4.81,4.82,177600.0,3.0644,3.0707,3.0644,3.0707,177600.0
2006-07-10 13:30:00,4.82,4.82,4.8,4.81,138400.0,3.0707,3.0707,3.058,3.0644,138400.0
2006-07-10 13:40:00,4.81,4.82,4.81,4.82,80800.0,3.0644,3.0707,3.0644,3.0707,80800.0
2006-07-10 13:50:00,4.82,4.83,4.81,4.81,76800.0,3.0707,3.0771,3.0644,3.0644,76800.0
2006-07-10 14:00:00,4.81,4.81,4.8,4.8,38400.0,3.0644,3.0644,3.058,3.058,38400.0
2006-07-10 14:10:00,4.8,4.81,4.8,4.81,80800.0,3.058,3.0644,3.058,3.0644,80800.0
2006-07-10 14:20:00,4.81,4.81,4.79,4.8,141600.0,3.0644,3.0644,3.0516,3.058,141600.0
2006-07-10 14:30:00,4.8,4.8,4.78,4.78,158400.0,3.058,3.058,3.0453,3.0453,158400.0
2006-07-10 14:40:00,4.78,4.79,4.77,4.78,78400.0,3.0453,3.0516,3.0389,3.0453,78400.0
2006-07-10 14:50:00,4.78,4.78,4.77,4.77,92800.0,3.0453,3.0453,3.0389,3.0389,92800.0
2006-07-10 15:00:00,4.77,4.78,4.76,4.77,167200.0,3.0389,3.0453,3.0325,3.0389,167200.0
2006-07-10 15:10:00,4.77,4.79,4.77,4.79,133600.0,3.0389,3.0516,3.0389,3.0516,133600.0
2006-07-10 15:20:00,4.79,4.8,4.79,4.79,96000.0,3.0516,3.058,3.0516,3.0516,96000.0
2006-07-10 15:30:00,4.79,4.81,4.79,4.81,99200.0,3.0516,3.0644,3.0516,3.0644,99200.0
2006-07-10 15:40:00,4.81,4.81,4.79,4.81,180800.0,3.0644,3.0644,3.0516,3.0644,180800.0
2006-07-10 15:50:00,4.81,4.81,4.8,4.81,206400.0,3.0644,3.0644,3.058,3.0644,206400.0
2006-07-11 09:30:00,4.79,4.85,4.79,4.81,164000.0,3.0516,3.0899,3.0516,3.0644,164000.0
2006-07-11 09:40:00,4.81,4.81,4.79,4.8,90400.0,3.0644,3.0644,3.0516,3.058,90400.0
2006-07-11 09:50:00,4.8,4.8,4.78,4.79,91200.0,3.058,3.058,3.0453,3.0516,91200.0
2006-07-11 10:00:00,4.79,4.79,4.73,4.75,268000.0,3.0516,3.0516,3.0134,3.0261,268000.0
2006-07-11 10:10:00,4.75,4.75,4.71,4.73,202400.0,3.0261,3.0261,3.0007,3.0134,202400.0
2006-07-11 10:20:00,4.73,4.74,4.73,4.73,105600.0,3.0134,3.0198,3.0134,3.0134,105600.0
2006-07-11 10:30:00,4.73,4.73,4.72,4.72,154400.0,3.0134,3.0134,3.007,3.007,154400.0
2006-07-11 10:40:00,4.73,4.74,4.72,4.74,165600.0,3.0134,3.0198,3.007,3.0198,165600.0
2006-07-11 10:50:00,4.74,4.75,4.73,4.75,113600.0,3.0198,3.0261,3.0134,3.0261,113600.0
2006-07-11 11:00:00,4.75,4.76,4.74,4.74,451200.0,3.0261,3.0325,3.0198,3.0198,451200.0
2006-07-11 11:10:00,4.74,4.75,4.72,4.75,79200.0,3.0198,3.0261,3.007,3.0261,79200.0
2006-07-11 11:20:00,4.75,4.75,4.73,4.74,162400.0,3.0261,3.0261,3.0134,3.0198,162400.0
2006-07-11 11:30:00,4.74,4.74,4.71,4.73,212800.0,3.0198,3.0198,3.0007,3.0134,212800.0
2006-07-11 11:40:00,4.74,4.76,4.74,4.75,116000.0,3.0198,3.0325,3.0198,3.0261,116000.0
2006-07-11 11:50:00,4.75,4.75,4.74,4.74,99200.0,3.0261,3.0261,3.0198,3.0198,99200.0
2006-07-11 12:00:00,4.74,4.74,4.72,4.73,84800.0,3.0198,3.0198,3.007,3.0134,84800.0
2006-07-11 12:10:00,4.73,4.75,4.73,4.75,136800.0,3.0134,3.0261,3.0134,3.0261,136800.0
2006-07-11 12:20:00,4.75,4.76,4.75,4.76,76000.0,3.0261,3.0325,3.0261,3.0325,76000.0
2006-07-11 12:30:00,4.76,4.77,4.75,4.76,73600.0,3.0325,3.0389,3.0261,3.0325,73600.0
2006-07-11 12:40:00,4.77,4.77,4.75,4.75,75200.0,3.0389,3.0389,3.0261,3.0261,75200.0
2006-07-11 12:50:00,4.75,4.75,4.75,4.75,56000.0,3.0261,3.0261,3.0261,3.0261,56000.0
2006-07-11 13:00:00,4.75,4.75,4.74,4.75,144000.0,3.0261,3.0261,3.0198,3.0261,144000.0
2006-07-11 13:10:00,4.75,4.75,4.74,4.75,67200.0,3.0261,3.0261,3.0198,3.0261,67200.0
2006-07-11 13:20:00,4.75,4.76,4.74,4.75,156800.0,3.0261,3.0325,3.0198,3.0261,156800.0
2006-07-11 13:30:00,4.75,4.75,4.74,4.74,124000.0,3.0261,3.0261,3.0198,3.0198,124000.0
2006-07-11 13:40:00,4.74,4.75,4.74,4.75,68800.0,3.0198,3.0261,3.0198,3.0261,68800.0
2006-07-11 13:50:00,4.75,4.75,4.74,4.74,401600.0,3.0261,3.0261,3.0198,3.0198,401600.0
2006-07-11 14:00:00,4.74,4.76,4.74,4.75,150400.0,3.0198,3.0325,3.0198,3.0261,150400.0
2006-07-11 14:10:00,4.75,4.76,4.75,4.75,193600.0,3.0261,3.0325,3.0261,3.0261,193600.0
2006-07-11 14:20:00,4.75,4.76,4.74,4.75,204000.0,3.0261,3.0325,3.0198,3.0261,204000.0
2006-07-11 14:30:00,4.75,4.75,4.75,4.75,61600.0,3.0261,3.0261,3.0261,3.0261,61600.0
2006-07-11 14:40:00,4.75,4.75,4.74,4.75,132800.0,3.0261,3.0261,3.0198,3.0261,132800.0
2006-07-11 14:50:00,4.75,4.76,4.74,4.76,187200.0,3.0261,3.0325,3.0198,3.0325,187200.0
2006-07-11 15:00:00,4.76,4.76,4.75,4.76,258400.0,3.0325,3.0325,3.0261,3.0325,258400.0
2006-07-11 15:10:00,4.77,4.8,4.75,4.79,364800.0,3.0389,3.058,3.0261,3.0516,364800.0
2006-07-11 15:20:00,4.79,4.83,4.79,4.81,194400.0,3.0516,3.0771,3.0516,3.0644,194400.0
2006-07-11 15:30:00,4.8,4.83,4.8,4.83,127200.0,3.058,3.0771,3.058,3.0771,127200.0
2006-07-11 15:40:00,4.82,4.83,4.8,4.81,259200.0,3.0707,3.0771,3.058,3.0644,259200.0
2006-07-11 15:50:00,4.81,4.82,4.8,4.82,709600.0,3.0644,3.0707,3.058,3.0707,709600.0
2006-07-12 09:30:00,4.53,4.59,4.44,4.56,3690400.0,2.886,2.9242,2.8286,2.9051,3690400.0
2006-07-12 09:40:00,4.56,4.59,4.5,4.58,2483200.0,2.9051,2.9242,2.8669,2.9178,2483200.0
2006-07-12 09:50:00,4.57,4.61,4.54,4.6,2240000.0,2.9115,2.937,2.8924,2.9306,2240000.0
2006-07-12 10:00:00,4.6,4.62,4.55,4.57,1235200.0,2.9306,2.9433,2.8987,2.9115,1235200.0
2006-07-12 10:10:00,4.56,4.57,4.54,4.56,1212800.0,2.9051,2.9115,2.8924,2.9051,1212800.0
2006-07-12 10:20:00,4.56,4.56,4.53,4.54,1204000.0,2.9051,2.9051,2.886,2.8924,1204000.0
2006-07-12 10:30:00,4.54,4.54,4.51,4.52,1164800.0,2.8924,2.8924,2.8732,2.8796,1164800.0
2006-07-12 10:40:00,4.52,4.52,4.5,4.5,975200.0,2.8796,2.8796,2.8669,2.8669,975200.0
2006-07-12 10:50:00,4.5,4.5,4.49,4.49,1184000.0,2.8669,2.8669,2.8605,2.8605,1184000.0
2006-07-12 11:00:00,4.49,4.5,4.47,4.49,766400.0,2.8605,2.8669,2.8478,2.8605,766400.0
2006-07-12 11:10:00,4.49,4.5,4.49,4.49,484000.0,2.8605,2.8669,2.8605,2.8605,484000.0
2006-07-12 11:20:00,4.49,4.5,4.46,4.47,532800.0,2.8605,2.8669,2.8414,2.8478,532800.0
2006-07-12 11:30:00,4.47,4.47,4.43,4.46,655200.0,2.8478,2.8478,2.8223,2.8414,655200.0
2006-07-12 11:40:00,4.46,4.48,4.45,4.48,596800.0,2.8414,2.8541,2.835,2.8541,596800.0
2006-07-12 11:50:00,4.48,4.52,4.47,4.51,2228000.0,2.8541,2.8796,2.8478,2.8732,2228000.0
2006-07-12 12:00:00,4.51,4.51,4.49,4.49,558400.0,2.8732,2.8732,2.8605,2.8605,558400.0
2006-07-12 12:10:00,4.49,4.49,4.48,4.48,237600.0,2.8605,2.8605,2.8541,2.8541,237600.0
2006-07-12 12:20:00,4.48,4.49,4.47,4.48,449600.0,2.8541,2.8605,2.8478,2.8541,449600.0
2006-07-12 12:30:00,4.48,4.5,4.47,4.5,1252800.0,2.8541,2.8669,2.8478,2.8669,1252800.0
2006-07-12 12:40:00,4.5,4.5,4.47,4.48,242400.0,2.8669,2.8669,2.8478,2.8541,242400.0
2006-07-12 12:50:00,4.48,4.48,4.46,4.47,596000.0,2.8541,2.8541,2.8414,2.8478,596000.0
2006-07-12 13:00:00,4.47,4.47,4.45,4.45,728800.0,2.8478,2.8478,2.835,2.835,728800.0
2006-07-12 13:10:00,4.45,4.45,4.44,4.45,590400.0,2.835,2.835,2.8286,2.835,590400.0
2006-07-12 13:20:00,4.45,4.45,4.42,4.42,872000.0,2.835,2.835,2.8159,2.8159,872000.0
2006-07-12 13:30:00,4.42,4.44,4.42,4.42,515200.0,2.8159,2.8286,2.8159,2.8159,515200.0
2006-07-12 13:40:00,4.43,4.43,4.42,4.43,339200.0,2.8223,2.8223,2.8159,2.8223,339200.0
2006-07-12 13:50:00,4.43,4.46,4.42,4.44,634400.0,2.8223,2.8414,2.8159,2.8286,634400.0
2006-07-12 14:00:00,4.44,4.47,4.44,4.46,439200.0,2.8286,2.8478,2.8286,2.8414,439200.0
2006-07-12 14:10:00,4.46,4.47,4.44,4.46,432800.0,2.8414,2.8478,2.8286,2.8414,432800.0
2006-07-12 14:20:00,4.46,4.46,4.44,4.45,351200.0,2.8414,2.8414,2.8286,2.835,351200.0
2006-07-12 14:30:00,4.45,4.45,4.44,4.45,658400.0,2.835,2.835,2.8286,2.835,658400.0
2006-07-12 14:40:00,4.45,4.45,4.43,4.44,3258400.0,2.835,2.835,2.8223,2.8286,3258400.0
2006-07-12 14:50:00,4.44,4.45,4.43,4.44,2506400.0,2.8286,2.835,2.8223,2.8286,2506400.0
2006-07-12 15:00:00,4.45,4.45,4.44,4.44,1093600.0,2.835,2.835,2.8286,2.8286,1093600.0
2006-07-12 15:10:00,4.43,4.45,4.43,4.44,317600.0,2.8223,2.835,2.8223,2.8286,317600.0
2006-07-12 15:20:00,4.44,4.48,4.44,4.47,1136800.0,2.8286,2.8541,2.8286,2.8478,1136800.0
2006-07-12 15:30:00,4.47,4.47,4.46,4.47,1617600.0,2.8478,2.8478,2.8414,2.8478,1617600.0
2006-07-12 15:40:00,4.47,4.48,4.46,4.48,3924800.0,2.8478,2.8541,2.8414,2.8541,3924800.0
2006-07-12 15:50:00,4.48,4.5,4.48,4.49,1820800.0,2.8541,2.8669,2.8541,2.8605,1820800.0
2006-07-13 09:30:00,4.45,4.49,4.43,4.45,853600.0,2.835,2.8605,2.8223,2.835,853600.0
2006-07-13 09:40:00,4.45,4.45,4.4,4.4,879200.0,2.835,2.835,2.8032,2.8032,879200.0
2006-07-13 09:50:00,4.41,4.42,4.39,4.39,977600.0,2.8095,2.8159,2.7968,2.7968,977600.0
2006-07-13 10:00:00,4.4,4.4,4.38,4.39,658400.0,2.8032,2.8032,2.7904,2.7968,658400.0
2006-07-13 10:10:00,4.39,4.39,4.37,4.37,388000.0,2.7968,2.7968,2.7841,2.7841,388000.0
2006-07-13 10:20:00,4.38,4.38,4.36,4.37,484800.0,2.7904,2.7904,2.7777,2.7841,484800.0
2006-07-13 10:30:00,4.37,4.4,4.37,4.39,282400.0,2.7841,2.8032,2.7841,2.7968,282400.0
2006-07-13 10:40:00,4.38,4.4,4.38,4.39,321600.0,2.7904,2.8032,2.7904,2.7968,321600.0
2006-07-13 10:50:00,4.39,4.4,4.38,4.38,245600.0,2.7968,2.8032,2.7904,2.7904,245600.0
2006-07-13 11:00:00,4.38,4.39,4.37,4.38,307200.0,2.7904,2.7968,2.7841,2.7904,307200.0
2006-07-13 11:10:00,4.38,4.39,4.38,4.39,203200.0,2.7904,2.7968,2.7904,2.7968,203200.0
2006-07-13 11:20:00,4.39,4.41,4.39,4.41,815200.0,2.7968,2.8095,2.7968,2.8095,815200.0
2006-07-13 11:30:00,4.41,4.41,4.4,4.41,506400.0,2.8095,2.8095,2.8032,2.8095,506400.0
2006-07-13 11:40:00,4.41,4.41,4.39,4.39,476800.0,2.8095,2.8095,2.7968,2.7968,476800.0
2006-07-13 11:50:00,4.39,4.41,4.39,4.41,360000.0,2.7968,2.8095,2.7968,2.8095,360000.0
2006-07-13 12:00:00,4.41,4.41,4.39,4.4,736000.0,2.8095,2.8095,2.7968,2.8032,736000.0
2006-07-13 12:10:00,4.41,4.41,4.38,4.41,1301600.0,2.8095,2.8095,2.7904,2.8095,1301600.0
2006-07-13 12:20:00,4.41,4.41,4.4,4.4,304800.0,2.8095,2.8095,2.8032,2.8032,304800.0
2006-07-13 12:30:00,4.4,4.41,4.39,4.4,224000.0,2.8032,2.8095,2.7968,2.8032,224000.0
2006-07-13 12:40:00,4.4,4.4,4.39,4.4,156800.0,2.8032,2.8032,2.7968,2.8032,156800.0
2006-07-13 12:50:00,4.4,4.4,4.39,4.4,138400.0,2.8032,2.8032,2.7968,2.8032,138400.0
2006-07-13 13:00:00,4.4,4.4,4.39,4.39,232800.0,2.8032,2.8032,2.7968,2.7968,232800.0
2006-07-13 13:10:00,4.4,4.4,4.39,4.4,226400.0,2.8032,2.8032,2.7968,2.8032,226400.0
2006-07-13 13:20:00,4.4,4.4,4.39,4.4,302400.0,2.8032,2.8032,2.7968,2.8032,302400.0
2006-07-13 13:30:00,4.4,4.4,4.39,4.39,196800.0,2.8032,2.8032,2.7968,2.7968,196800.0
2006-07-13 13:40:00,4.39,4.4,4.39,4.4,248000.0,2.7968,2.8032,2.7968,2.8032,248000.0
2006-07-13 13:50:00,4.4,4.4,4.39,4.4,151200.0,2.8032,2.8032,2.7968,2.8032,151200.0
2006-07-13 14:00:00,4.39,4.4,4.39,4.39,228000.0,2.7968,2.8032,2.7968,2.7968,228000.0
2006-07-13 14:10:00,4.4,4.4,4.39,4.4,277600.0,2.8032,2.8032,2.7968,2.8032,277600.0
2006-07-13 14:20:00,4.4,4.41,4.39,4.4,243200.0,2.8032,2.8095,2.7968,2.8032,243200.0
2006-07-13 14:30:00,4.4,4.4,4.38,4.39,312800.0,2.8032,2.8032,2.7904,2.7968,312800.0
2006-07-13 14:40:00,4.39,4.4,4.39,4.4,376000.0,2.7968,2.8032,2.7968,2.8032,376000.0
2006-07-13 14:50:00,4.4,4.4,4.39,4.39,151200.0,2.8032,2.8032,2.7968,2.7968,151200.0
2006-07-13 15:00:00,4.39,4.4,4.37,4.39,452000.0,2.7968,2.8032,2.7841,2.7968,452000.0
2006-07-13 15:10:00,4.39,4.4,4.38,4.39,330400.0,2.7968,2.8032,2.7904,2.7968,330400.0
2006-07-13 15:20:00,4.39,4.39,4.38,4.39,343200.0,2.7968,2.7968,2.7904,2.7968,343200.0
2006-07-13 15:30:00,4.39,4.4,4.39,4.4,525600.0,2.7968,2.8032,2.7968,2.8032,525600.0
2006-07-13 15:40:00,4.4,4.4,4.4,4.4,590400.0,2.8032,2.8032,2.8032,2.8032,590400.0
2006-07-13 15:50:00,4.4,4.42,4.4,4.4,644000.0,2.8032,2.8159,2.8032,2.8032,644000.0
2006-07-14 09:30:00,4.38,4.4,4.37,4.38,330400.0,2.7904,2.8032,2.7841,2.7904,330400.0
2006-07-14 09:40:00,4.39,4.4,4.38,4.39,435200.0,2.7968,2.8032,2.7904,2.7968,435200.0
2006-07-14 09:50:00,4.39,4.4,4.38,4.39,526400.0,2.7968,2.8032,2.7904,2.7968,526400.0
2006-07-14 10:00:00,4.39,4.41,4.38,4.39,206400.0,2.7968,2.8095,2.7904,2.7968,206400.0
2006-07-14 10:10:00,4.39,4.4,4.38,4.39,192800.0,2.7968,2.8032,2.7904,2.7968,192800.0
2006-07-14 10:20:00,4.39,4.4,4.38,4.39,326400.0,2.7968,2.8032,2.7904,2.7968,326400.0
2006-07-14 10:30:00,4.39,4.39,4.38,4.39,323200.0,2.7968,2.7968,2.7904,2.7968,323200.0
2006-07-14 10:40:00,4.39,4.39,4.39,4.39,188800.0,2.7968,2.7968,2.7968,2.7968,188800.0
2006-07-14 10:50:00,4.39,4.39,4.38,4.38,246400.0,2.7968,2.7968,2.7904,2.7904,246400.0
2006-07-14 11:00:00,4.38,4.39,4.38,4.39,372800.0,2.7904,2.7968,2.7904,2.7968,372800.0
2006-07-14 11:10:00,4.39,4.39,4.37,4.38,252800.0,2.7968,2.7968,2.7841,2.7904,252800.0
2006-07-14 11:20:00,4.38,4.39,4.37,4.38,188000.0,2.7904,2.7968,2.7841,2.7904,188000.0
2006-07-14 11:30:00,4.38,4.38,4.36,4.37,436800.0,2.7904,2.7904,2.7777,2.7841,436800.0
2006-07-14 11:40:00,4.37,4.38,4.37,4.38,401600.0,2.7841,2.7904,2.7841,2.7904,401600.0
2006-07-14 11:50:00,4.38,4.39,4.38,4.39,881600.0,2.7904,2.7968,2.7904,2.7968,881600.0
2006-07-14 12:00:00,4.38,4.42,4.38,4.38,496800.0,2.7904,2.8159,2.7904,2.7904,496800.0
2006-07-14 12:10:00,4.39,4.39,4.38,4.38,240000.0,2.7968,2.7968,2.7904,2.7904,240000.0
2006-07-14 12:20:00,4.38,4.39,4.38,4.38,113600.0,2.7904,2.7968,2.7904,2.7904,113600.0
2006-07-14 12:30:00,4.38,4.39,4.38,4.39,234400.0,2.7904,2.7968,2.7904,2.7968,234400.0
2006-07-14 12:40:00,4.39,4.39,4.38,4.39,166400.0,2.7968,2.7968,2.7904,2.7968,166400.0
2006-07-14 12:50:00,4.39,4.39,4.38,4.39,603200.0,2.7968,2.7968,2.7904,2.7968,603200.0
2006-07-14 13:00:00,4.39,4.39,4.38,4.38,329600.0,2.7968,2.7968,2.7904,2.7904,329600.0
2006-07-14 13:10:00,4.38,4.39,4.38,4.39,273600.0,2.7904,2.7968,2.7904,2.7968,273600.0
2006-07-14 13:20:00,4.39,4.39,4.38,4.39,137600.0,2.7968,2.7968,2.7904,2.7968,137600.0
2006-07-14 13:30:00,4.39,4.4,4.38,4.4,154400.0,2.7968,2.8032,2.7904,2.8032,154400.0
2006-07-14 13:40:00,4.4,4.4,4.38,4.39,192000.0,2.8032,2.8032,2.7904,2.7968,192000.0
2006-07-14 13:50:00,4.39,4.39,4.38,4.38,144000.0,2.7968,2.7968,2.7904,2.7904,144000.0
2006-07-14 14:00:00,4.38,4.39,4.38,4.39,229600.0,2.7904,2.7968,2.7904,2.7968,229600.0
2006-07-14 14:10:00,4.38,4.39,4.38,4.38,273600.0,2.7904,2.7968,2.7904,2.7904,273600.0
2006-07-14 14:20:00,4.38,4.39,4.38,4.38,259200.0,2.7904,2.7968,2.7904,2.7904,259200.0
2006-07-14 14:30:00,4.38,4.39,4.38,4.38,300000.0,2.7904,2.7968,2.7904,2.7904,300000.0
2006-07-14 14:40:00,4.38,4.4,4.38,4.39,191200.0,2.7904,2.8032,2.7904,2.7968,191200.0
2006-07-14 14:50:00,4.39,4.4,4.38,4.39,196800.0,2.7968,2.8032,2.7904,2.7968,196800.0
2006-07-14 15:00:00,4.39,4.4,4.38,4.4,340000.0,2.7968,2.8032,2.7904,2.8032,340000.0
2006-07-14 15:10:00,4.4,4.4,4.39,4.4,264000.0,2.8032,2.8032,2.7968,2.8032,264000.0
2006-07-14 15:20:00,4.4,4.41,4.39,4.4,304000.0,2.8032,2.8095,2.7968,2.8032,304000.0
2006-07-14 15:30:00,4.4,4.41,4.39,4.41,395200.0,2.8032,2.8095,2.7968,2.8095,395200.0
2006-07-14 15:40:00,4.41,4.41,4.4,4.41,376000.0,2.8095,2.8095,2.8032,2.8095,376000.0
2006-07-14 15:50:00,4.4,4.42,4.4,4.42,1216000.0,2.8032,2.8159,2.8032,2.8159,1216000.0
2006-07-17 09:30:00,4.39,4.41,4.39,4.4,404800.0,2.7968,2.8095,2.7968,2.8032,404800.0
2006-07-17 09:40:00,4.4,4.4,4.38,4.4,424800.0,2.8032,2.8032,2.7904,2.8032,424800.0
2006-07-17 09:50:00,4.4,4.4,4.39,4.39,465600.0,2.8032,2.8032,2.7968,2.7968,465600.0
2006-07-17 10:00:00,4.39,4.41,4.35,4.35,535200.0,2.7968,2.8095,2.7713,2.7713,535200.0
2006-07-17 10:10:00,4.35,4.35,4.32,4.32,699200.0,2.7713,2.7713,2.7522,2.7522,699200.0
2006-07-17 10:20:00,4.32,4.32,4.3,4.31,940800.0,2.7522,2.7522,2.7395,2.7458,940800.0
2006-07-17 10:30:00,4.31,4.31,4.24,4.25,1184800.0,2.7458,2.7458,2.7012,2.7076,1184800.0
2006-07-17 10:40:00,4.25,4.28,4.25,4.27,246400.0,2.7076,2.7267,2.7076,2.7203,246400.0
2006-07-17 10:50:00,4.27,4.3,4.27,4.29,309600.0,2.7203,2.7395,2.7203,2.7331,309600.0
2006-07-17 11:00:00,4.3,4.31,4.29,4.31,526400.0,2.7395,2.7458,2.7331,2.7458,526400.0
2006-07-17 11:10:00,4.31,4.33,4.31,4.32,626400.0,2.7458,2.7586,2.7458,2.7522,626400.0
2006-07-17 11:20:00,4.32,4.32,4.3,4.32,426400.0,2.7522,2.7522,2.7395,2.7522,426400.0
2006-07-17 11:30:00,4.32,4.33,4.31,4.32,376000.0,2.7522,2.7586,2.7458,2.7522,376000.0
2006-07-17 11:40:00,4.32,4.32,4.31,4.32,909600.0,2.7522,2.7522,2.7458,2.7522,909600.0
2006-07-17 11:50:00,4.32,4.32,4.3,4.31,632800.0,2.7522,2.7522,2.7395,2.7458,632800.0
2006-07-17 12:00:00,4.31,4.31,4.29,4.29,423200.0,2.7458,2.7458,2.7331,2.7331,423200.0
2006-07-17 12:10:00,4.29,4.3,4.28,4.29,246400.0,2.7331,2.7395,2.7267,2.7331,246400.0
2006-07-17 12:20:00,4.3,4.31,4.29,4.31,272800.0,2.7395,2.7458,2.7331,2.7458,272800.0
2006-07-17 12:30:00,4.3,4.32,4.3,4.32,176000.0,2.7395,2.7522,2.7395,2.7522,176000.0
2006-07-17 12:40:00,4.32,4.32,4.31,4.31,177600.0,2.7522,2.7522,2.7458,2.7458,177600.0
2006-07-17 12:50:00,4.31,4.32,4.31,4.31,209600.0,2.7458,2.7522,2.7458,2.7458,209600.0
2006-07-17 13:00:00,4.31,4.31,4.31,4.31,263200.0,2.7458,2.7458,2.7458,2.7458,263200.0
2006-07-17 13:10:00,4.31,4.32,4.31,4.32,203200.0,2.7458,2.7522,2.7458,2.7522,203200.0
2006-07-17 13:20:00,4.31,4.32,4.31,4.31,327200.0,2.7458,2.7522,2.7458,2.7458,327200.0
2006-07-17 13:30:00,4.31,4.32,4.31,4.31,248800.0,2.7458,2.7522,2.7458,2.7458,248800.0
2006-07-17 13:40:00,4.31,4.31,4.31,4.31,144000.0,2.7458,2.7458,2.7458,2.7458,144000.0
2006-07-17 13:50:00,4.31,4.32,4.31,4.32,439200.0,2.7458,2.7522,2.7458,2.7522,439200.0
2006-07-17 14:00:00,4.32,4.33,4.31,4.31,144800.0,2.7522,2.7586,2.7458,2.7458,144800.0
2006-07-17 14:10:00,4.31,4.32,4.31,4.32,89600.0,2.7458,2.7522,2.7458,2.7522,89600.0
2006-07-17 14:20:00,4.32,4.33,4.32,4.33,220800.0,2.7522,2.7586,2.7522,2.7586,220800.0
2006-07-17 14:30:00,4.33,4.33,4.31,4.31,133600.0,2.7586,2.7586,2.7458,2.7458,133600.0
2006-07-17 14:40:00,4.31,4.32,4.31,4.32,221600.0,2.7458,2.7522,2.7458,2.7522,221600.0
2006-07-17 14:50:00,4.32,4.32,4.31,4.31,784000.0,2.7522,2.7522,2.7458,2.7458,784000.0
2006-07-17 15:00:00,4.31,4.32,4.31,4.31,921600.0,2.7458,2.7522,2.7458,2.7458,921600.0
2006-07-17 15:10:00,4.31,4.32,4.31,4.31,553600.0,2.7458,2.7522,2.7458,2.7458,553600.0
2006-07-17 15:20:00,4.31,4.31,4.29,4.29,420000.0,2.7458,2.7458,2.7331,2.7331,420000.0
2006-07-17 15:30:00,4.29,4.29,4.26,4.27,300000.0,2.7331,2.7331,2.714,2.7203,300000.0
2006-07-17 15:40:00,4.27,4.28,4.27,4.27,334400.0,2.7203,2.7267,2.7203,2.7203,334400.0
2006-07-17 15:50:00,4.27,4.3,4.27,4.29,924800.0,2.7203,2.7395,2.7203,2.7331,924800.0
2006-07-18 09:30:00,4.31,4.37,4.31,4.32,312000.0,2.7458,2.7841,2.7458,2.7522,312000.0
2006-07-18 09:40:00,4.32,4.32,4.27,4.28,244000.0,2.7522,2.7522,2.7203,2.7267,244000.0
2006-07-18 09:50:00,4.28,4.28,4.25,4.26,326400.0,2.7267,2.7267,2.7076,2.714,326400.0
2006-07-18 10:00:00,4.27,4.27,4.24,4.24,920800.0,2.7203,2.7203,2.7012,2.7012,920800.0
2006-07-18 10:10:00,4.24,4.24,4.2,4.2,1028800.0,2.7012,2.7012,2.6757,2.6757,1028800.0
2006-07-18 10:20:00,4.21,4.23,4.21,4.23,167200.0,2.6821,2.6949,2.6821,2.6949,167200.0
2006-07-18 10:30:00,4.23,4.24,4.2,4.21,228800.0,2.6949,2.7012,2.6757,2.6821,228800.0
2006-07-18 10:40:00,4.21,4.22,4.2,4.2,105600.0,2.6821,2.6885,2.6757,2.6757,105600.0
2006-07-18 10:50:00,4.2,4.22,4.19,4.19,105600.0,2.6757,2.6885,2.6694,2.6694,105600.0
2006-07-18 11:00:00,4.19,4.2,4.18,4.18,266400.0,2.6694,2.6757,2.663,2.663,266400.0
2006-07-18 11:10:00,4.18,4.19,4.17,4.17,275200.0,2.663,2.6694,2.6566,2.6566,275200.0
2006-07-18 11:20:00,4.17,4.17,4.16,4.17,172800.0,2.6566,2.6566,2.6503,2.6566,172800.0
2006-07-18 11:30:00,4.17,4.18,4.17,4.18,183200.0,2.6566,2.663,2.6566,2.663,183200.0
2006-07-18 11:40:00,4.18,4.18,4.17,4.18,120800.0,2.663,2.663,2.6566,2.663,120800.0
2006-07-18 11:50:00,4.18,4.19,4.17,4.18,292000.0,2.663,2.6694,2.6566,2.663,292000.0
2006-07-18 12:00:00,4.18,4.18,4.17,4.17,148800.0,2.663,2.663,2.6566,2.6566,148800.0
2006-07-18 12:10:00,4.17,4.18,4.17,4.18,226400.0,2.6566,2.663,2.6566,2.663,226400.0
2006-07-18 12:20:00,4.18,4.18,4.17,4.18,165600.0,2.663,2.663,2.6566,2.663,165600.0
2006-07-18 12:30:00,4.18,4.18,4.16,4.17,124000.0,2.663,2.663,2.6503,2.6566,124000.0
2006-07-18 12:40:00,4.18,4.19,4.17,4.18,98400.0,2.663,2.6694,2.6566,2.663,98400.0
2006-07-18 12:50:00,4.18,4.18,4.16,4.16,143200.0,2.663,2.663,2.6503,2.6503,143200.0
2006-07-18 13:00:00,4.16,4.17,4.15,4.16,184000.0,2.6503,2.6566,2.6439,2.6503,184000.0
2006-07-18 13:10:00,4.16,4.17,4.16,4.16,107200.0,2.6503,2.6566,2.6503,2.6503,107200.0
2006-07-18 13:20:00,4.16,4.17,4.16,4.17,188800.0,2.6503,2.6566,2.6503,2.6566,188800.0
2006-07-18 13:30:00,4.17,4.18,4.16,4.17,104800.0,2.6566,2.663,2.6503,2.6566,104800.0
2006-07-18 13:40:00,4.17,4.17,4.16,4.17,257600.0,2.6566,2.6566,2.6503,2.6566,257600.0
2006-07-18 13:50:00,4.17,4.17,4.16,4.16,232000.0,2.6566,2.6566,2.6503,2.6503,232000.0
2006-07-18 14:00:00,4.16,4.18,4.16,4.16,154400.0,2.6503,2.663,2.6503,2.6503,154400.0
2006-07-18 14:10:00,4.16,4.17,4.16,4.16,154400.0,2.6503,2.6566,2.6503,2.6503,154400.0
2006-07-18 14:20:00,4.16,4.17,4.16,4.16,249600.0,2.6503,2.6566,2.6503,2.6503,249600.0
2006-07-18 14:30:00,4.16,4.18,4.16,4.18,321600.0,2.6503,2.663,2.6503,2.663,321600.0
2006-07-18 14:40:00,4.18,4.18,4.17,4.18,629600.0,2.663,2.663,2.6566,2.663,629600.0
2006-07-18 14:50:00,4.18,4.18,4.16,4.16,358400.0,2.663,2.663,2.6503,2.6503,358400.0
2006-07-18 15:00:00,4.16,4.17,4.16,4.16,385600.0,2.6503,2.6566,2.6503,2.6503,385600.0
2006-07-18 15:10:00,4.16,4.17,4.15,4.16,324800.0,2.6503,2.6566,2.6439,2.6503,324800.0
2006-07-18 15:20:00,4.16,4.17,4.15,4.17,469600.0,2.6503,2.6566,2.6439,2.6566,469600.0
2006-07-18 15:30:00,4.17,4.19,4.17,4.18,296000.0,2.6566,2.6694,2.6566,2.663,296000.0
2006-07-18 15:40:00,4.18,4.22,4.17,4.2,445600.0,2.663,2.6885,2.6566,2.6757,445600.0
2006-07-18 15:50:00,4.2,4.2,4.18,4.2,475200.0,2.6757,2.6757,2.663,2.6757,475200.0
2006-07-19 09:30:00,4.17,4.25,4.15,4.24,785600.0,2.6566,2.7076,2.6439,2.7012,785600.0
2006-07-19 09:40:00,4.24,4.26,4.21,4.25,888800.0,2.7012,2.714,2.6821,2.7076,888800.0
2006-07-19 09:50:00,4.25,4.3,4.18,4.25,678400.0,2.7076,2.7395,2.663,2.7076,678400.0
2006-07-19 10:00:00,4.26,4.37,4.24,4.37,707200.0,2.714,2.7841,2.7012,2.7841,707200.0
2006-07-19 10:10:00,4.36,4.38,4.34,4.36,706400.0,2.7777,2.7904,2.7649,2.7777,706400.0
2006-07-19 10:20:00,4.36,4.36,4.31,4.34,620800.0,2.7777,2.7777,2.7458,2.7649,620800.0
2006-07-19 10:30:00,4.34,4.35,4.33,4.33,578400.0,2.7649,2.7713,2.7586,2.7586,578400.0
2006-07-19 10:40:00,4.33,4.35,4.33,4.35,430400.0,2.7586,2.7713,2.7586,2.7713,430400.0
2006-07-19 10:50:00,4.35,4.36,4.34,4.35,416000.0,2.7713,2.7777,2.7649,2.7713,416000.0
2006-07-19 11:00:00,4.35,4.37,4.35,4.35,383200.0,2.7713,2.7841,2.7713,2.7713,383200.0
2006-07-19 11:10:00,4.35,4.37,4.34,4.35,385600.0,2.7713,2.7841,2.7649,2.7713,385600.0
2006-07-19 11:20:00,4.34,4.35,4.34,4.34,244000.0,2.7649,2.7713,2.7649,2.7649,244000.0
2006-07-19 11:30:00,4.34,4.35,4.33,4.34,337600.0,2.7649,2.7713,2.7586,2.7649,337600.0
2006-07-19 11:40:00,4.34,4.36,4.34,4.36,143200.0,2.7649,2.7777,2.7649,2.7777,143200.0
2006-07-19 11:50:00,4.35,4.36,4.35,4.35,91200.0,2.7713,2.7777,2.7713,2.7713,91200.0
2006-07-19 12:00:00,4.35,4.35,4.33,4.33,264000.0,2.7713,2.7713,2.7586,2.7586,264000.0
2006-07-19 12:10:00,4.33,4.33,4.32,4.32,161600.0,2.7586,2.7586,2.7522,2.7522,161600.0
2006-07-19 12:20:00,4.32,4.33,4.32,4.33,191200.0,2.7522,2.7586,2.7522,2.7586,191200.0
2006-07-19 12:30:00,4.33,4.34,4.33,4.34,62400.0,2.7586,2.7649,2.7586,2.7649,62400.0
2006-07-19 12:40:00,4.34,4.35,4.33,4.34,99200.0,2.7649,2.7713,2.7586,2.7649,99200.0
2006-07-19 12:50:00,4.34,4.36,4.34,4.36,164000.0,2.7649,2.7777,2.7649,2.7777,164000.0
2006-07-19 13:00:00,4.36,4.37,4.36,4.37,172800.0,2.7777,2.7841,2.7777,2.7841,172800.0
2006-07-19 13:10:00,4.37,4.38,4.36,4.37,135200.0,2.7841,2.7904,2.7777,2.7841,135200.0
2006-07-19 13:20:00,4.37,4.38,4.37,4.37,229600.0,2.7841,2.7904,2.7841,2.7841,229600.0
2006-07-19 13:30:00,4.38,4.38,4.36,4.36,216800.0,2.7904,2.7904,2.7777,2.7777,216800.0
2006-07-19 13:40:00,4.36,4.36,4.35,4.36,71200.0,2.7777,2.7777,2.7713,2.7777,71200.0
2006-07-19 13:50:00,4.36,4.37,4.36,4.36,146400.0,2.7777,2.7841,2.7777,2.7777,146400.0
2006-07-19 14:00:00,4.36,4.36,4.35,4.36,397600.0,2.7777,2.7777,2.7713,2.7777,397600.0
2006-07-19 14:10:00,4.36,4.37,4.35,4.36,203200.0,2.7777,2.7841,2.7713,2.7777,203200.0
2006-07-19 14:20:00,4.36,4.38,4.36,4.37,310400.0,2.7777,2.7904,2.7777,2.7841,310400.0
2006-07-19 14:30:00,4.37,4.38,4.36,4.37,457600.0,2.7841,2.7904,2.7777,2.7841,457600.0
2006-07-19 14:40:00,4.37,4.38,4.36,4.37,198400.0,2.7841,2.7904,2.7777,2.7841,198400.0
2006-07-19 14:50:00,4.36,4.38,4.36,4.38,129600.0,2.7777,2.7904,2.7777,2.7904,129600.0
2006-07-19 15:00:00,4.38,4.38,4.37,4.37,184000.0,2.7904,2.7904,2.7841,2.7841,184000.0
2006-07-19 15:10:00,4.37,4.37,4.35,4.36,213600.0,2.7841,2.7841,2.7713,2.7777,213600.0
2006-07-19 15:20:00,4.36,4.38,4.36,4.37,320800.0,2.7777,2.7904,2.7777,2.7841,320800.0
2006-07-19 15:30:00,4.37,4.38,4.35,4.37,240800.0,2.7841,2.7904,2.7713,2.7841,240800.0
2006-07-19 15:40:00,4.37,4.4,4.36,4.4,748800.0,2.7841,2.8032,2.7777,2.8032,748800.0
2006-07-19 15:50:00,4.4,4.4,4.38,4.39,668000.0,2.8032,2.8032,2.7904,2.7968,668000.0
2006-07-20 09:30:00,4.28,4.35,4.27,4.31,625600.0,2.7267,2.7713,2.7203,2.7458,625600.0
2006-07-20 09:40:00,4.31,4.34,4.28,4.3,320000.0,2.7458,2.7649,2.7267,2.7395,320000.0
2006-07-20 09:50:00,4.31,4.32,4.27,4.29,428000.0,2.7458,2.7522,2.7203,2.7331,428000.0
2006-07-20 10:00:00,4.29,4.3,4.26,4.28,730400.0,2.7331,2.7395,2.714,2.7267,730400.0
2006-07-20 10:10:00,4.28,4.29,4.27,4.28,173600.0,2.7267,2.7331,2.7203,2.7267,173600.0
2006-07-20 10:20:00,4.28,4.29,4.27,4.29,163200.0,2.7267,2.7331,2.7203,2.7331,163200.0
2006-07-20 10:30:00,4.29,4.3,4.27,4.29,200000.0,2.7331,2.7395,2.7203,2.7331,200000.0
2006-07-20 10:40:00,4.29,4.3,4.26,4.27,144000.0,2.7331,2.7395,2.714,2.7203,144000.0
2006-07-20 10:50:00,4.27,4.28,4.26,4.28,104000.0,2.7203,2.7267,2.714,2.7267,104000.0
2006-07-20 11:00:00,4.28,4.29,4.27,4.28,191200.0,2.7267,2.7331,2.7203,2.7267,191200.0
2006-07-20 11:10:00,4.28,4.29,4.27,4.27,223200.0,2.7267,2.7331,2.7203,2.7203,223200.0
2006-07-20 11:20:00,4.27,4.29,4.27,4.28,239200.0,2.7203,2.7331,2.7203,2.7267,239200.0
2006-07-20 11:30:00,4.28,4.28,4.26,4.28,943200.0,2.7267,2.7267,2.714,2.7267,943200.0
2006-07-20 11:40:00,4.28,4.29,4.28,4.29,83200.0,2.7267,2.7331,2.7267,2.7331,83200.0
2006-07-20 11:50:00,4.29,4.29,4.29,4.29,185600.0,2.7331,2.7331,2.7331,2.7331,185600.0
2006-07-20 12:00:00,4.29,4.29,4.28,4.29,108000.0,2.7331,2.7331,2.7267,2.7331,108000.0
2006-07-20 12:10:00,4.29,4.29,4.28,4.28,108000.0,2.7331,2.7331,2.7267,2.7267,108000.0
2006-07-20 12:20:00,4.29,4.29,4.27,4.28,800800.0,2.7331,2.7331,2.7203,2.7267,800800.0
2006-07-20 12:30:00,4.28,4.28,4.27,4.28,597600.0,2.7267,2.7267,2.7203,2.7267,597600.0
2006-07-20 12:40:00,4.28,4.29,4.28,4.28,116000.0,2.7267,2.7331,2.7267,2.7267,116000.0
2006-07-20 12:50:00,4.28,4.29,4.28,4.28,50400.0,2.7267,2.7331,2.7267,2.7267,50400.0
2006-07-20 13:00:00,4.28,4.28,4.27,4.28,260000.0,2.7267,2.7267,2.7203,2.7267,260000.0
2006-07-20 13:10:00,4.28,4.28,4.27,4.28,226400.0,2.7267,2.7267,2.7203,2.7267,226400.0
2006-07-20 13:20:00,4.28,4.28,4.27,4.28,276000.0,2.7267,2.7267,2.7203,2.7267,276000.0
2006-07-20 13:30:00,4.28,4.28,4.27,4.28,255200.0,2.7267,2.7267,2.7203,2.7267,255200.0
2006-07-20 13:40:00,4.28,4.28,4.25,4.26,1177600.0,2.7267,2.7267,2.7076,2.714,1177600.0
2006-07-20 13:50:00,4.26,4.28,4.25,4.27,592800.0,2.714,2.7267,2.7076,2.7203,592800.0
2006-07-20 14:00:00,4.27,4.28,4.25,4.26,1191200.0,2.7203,2.7267,2.7076,2.714,1191200.0
2006-07-20 14:10:00,4.26,4.28,4.26,4.28,246400.0,2.714,2.7267,2.714,2.7267,246400.0
2006-07-20 14:20:00,4.27,4.28,4.27,4.28,225600.0,2.7203,2.7267,2.7203,2.7267,225600.0
2006-07-20 14:30:00,4.27,4.28,4.27,4.27,130400.0,2.7203,2.7267,2.7203,2.7203,130400.0
2006-07-20 14:40:00,4.27,4.28,4.25,4.27,246400.0,2.7203,2.7267,2.7076,2.7203,246400.0
2006-07-20 14:50:00,4.27,4.27,4.26,4.26,235200.0,2.7203,2.7203,2.714,2.714,235200.0
2006-07-20 15:00:00,4.27,4.28,4.26,4.27,648800.0,2.7203,2.7267,2.714,2.7203,648800.0
2006-07-20 15:10:00,4.27,4.27,4.26,4.26,589600.0,2.7203,2.7203,2.714,2.714,589600.0
2006-07-20 15:20:00,4.26,4.28,4.26,4.26,769600.0,2.714,2.7267,2.714,2.714,769600.0
2006-07-20 15:30:00,4.26,4.27,4.26,4.27,316800.0,2.714,2.7203,2.714,2.7203,316800.0
2006-07-20 15:40:00,4.27,4.27,4.26,4.27,832000.0,2.7203,2.7203,2.714,2.7203,832000.0
2006-07-20 15:50:00,4.26,4.27,4.24,4.24,840000.0,2.714,2.7203,2.7012,2.7012,840000.0
2006-07-21 09:30:00,4.27,4.27,4.21,4.22,1760800.0,2.7203,2.7203,2.6821,2.6885,1760800.0
2006-07-21 09:40:00,4.23,4.24,4.21,4.21,200800.0,2.6949,2.7012,2.6821,2.6821,200800.0
2006-07-21 09:50:00,4.22,4.24,4.22,4.23,264800.0,2.6885,2.7012,2.6885,2.6949,264800.0
2006-07-21 10:00:00,4.23,4.23,4.22,4.22,520000.0,2.6949,2.6949,2.6885,2.6885,520000.0
2006-07-21 10:10:00,4.23,4.23,4.21,4.22,558400.0,2.6949,2.6949,2.6821,2.6885,558400.0
2006-07-21 10:20:00,4.22,4.22,4.21,4.21,252000.0,2.6885,2.6885,2.6821,2.6821,252000.0
2006-07-21 10:30:00,4.21,4.24,4.2,4.23,191200.0,2.6821,2.7012,2.6757,2.6949,191200.0
2006-07-21 10:40:00,4.23,4.23,4.21,4.21,168800.0,2.6949,2.6949,2.6821,2.6821,168800.0
2006-07-21 10:50:00,4.21,4.23,4.21,4.22,216800.0,2.6821,2.6949,2.6821,2.6885,216800.0
2006-07-21 11:00:00,4.22,4.22,4.2,4.21,221600.0,2.6885,2.6885,2.6757,2.6821,221600.0
2006-07-21 11:10:00,4.21,4.22,4.2,4.21,227200.0,2.6821,2.6885,2.6757,2.6821,227200.0
2006-07-21 11:20:00,4.21,4.21,4.2,4.2,211200.0,2.6821,2.6821,2.6757,2.6757,211200.0
2006-07-21 11:30:00,4.2,4.21,4.19,4.2,352000.0,2.6757,2.6821,2.6694,2.6757,352000.0
2006-07-21 11:40:00,4.2,4.2,4.19,4.2,213600.0,2.6757,2.6757,2.6694,2.6757,213600.0
2006-07-21 11:50:00,4.2,4.22,4.2,4.2,372800.0,2.6757,2.6885,2.6757,2.6757,372800.0
2006-07-21 12:00:00,4.2,4.21,4.19,4.2,295200.0,2.6757,2.6821,2.6694,2.6757,295200.0
2006-07-21 12:10:00,4.2,4.22,4.19,4.21,504800.0,2.6757,2.6885,2.6694,2.6821,504800.0
2006-07-21 12:20:00,4.21,4.22,4.2,4.21,148800.0,2.6821,2.6885,2.6757,2.6821,148800.0
2006-07-21 12:30:00,4.21,4.22,4.19,4.21,244000.0,2.6821,2.6885,2.6694,2.6821,244000.0
2006-07-21 12:40:00,4.21,4.21,4.19,4.19,505600.0,2.6821,2.6821,2.6694,2.6694,505600.0
2006-07-21 12:50:00,4.19,4.2,4.19,4.2,248800.0,2.6694,2.6757,2.6694,2.6757,248800.0
2006-07-21 13:00:00,4.2,4.2,4.19,4.2,243200.0,2.6757,2.6757,2.6694,2.6757,243200.0
2006-07-21 13:10:00,4.2,4.21,4.19,4.19,254400.0,2.6757,2.6821,2.6694,2.6694,254400.0
2006-07-21 13:20:00,4.19,4.2,4.19,4.19,221600.0,2.6694,2.6757,2.6694,2.6694,221600.0
2006-07-21 13:30:00,4.19,4.19,4.19,4.19,129600.0,2.6694,2.6694,2.6694,2.6694,129600.0
2006-07-21 13:40:00,4.19,4.2,4.18,4.19,212800.0,2.6694,2.6757,2.663,2.6694,212800.0
2006-07-21 13:50:00,4.19,4.2,4.19,4.19,178400.0,2.6694,2.6757,2.6694,2.6694,178400.0
2006-07-21 14:00:00,4.19,4.19,4.18,4.19,292800.0,2.6694,2.6694,2.663,2.6694,292800.0
2006-07-21 14:10:00,4.19,4.19,4.18,4.19,244000.0,2.6694,2.6694,2.663,2.6694,244000.0
2006-07-21 14:20:00,4.19,4.2,4.19,4.2,221600.0,2.6694,2.6757,2.6694,2.6757,221600.0
2006-07-21 14:30:00,4.2,4.2,4.18,4.19,252000.0,2.6757,2.6757,2.663,2.6694,252000.0
2006-07-21 14:40:00,4.18,4.19,4.18,4.18,296800.0,2.663,2.6694,2.663,2.663,296800.0
2006-07-21 14:50:00,4.17,4.17,4.16,4.17,198400.0,2.6566,2.6566,2.6503,2.6566,198400.0
2006-07-21 15:00:00,4.16,4.17,4.15,4.15,229600.0,2.6503,2.6566,2.6439,2.6439,229600.0
2006-07-21 15:10:00,4.16,4.16,4.15,4.15,220800.0,2.6503,2.6503,2.6439,2.6439,220800.0
2006-07-21 15:20:00,4.15,4.16,4.15,4.16,136800.0,2.6439,2.6503,2.6439,2.6503,136800.0
2006-07-21 15:30:00,4.16,4.17,4.15,4.16,224000.0,2.6503,2.6566,2.6439,2.6503,224000.0
2006-07-21 15:40:00,4.16,4.16,4.15,4.15,267200.0,2.6503,2.6503,2.6439,2.6439,267200.0
2006-07-21 15:50:00,4.15,4.16,4.15,4.15,450400.0,2.6439,2.6503,2.6439,2.6439,450400.0
2006-07-24 09:30:00,4.19,4.21,4.16,4.19,654400.0,2.6694,2.6821,2.6503,2.6694,654400.0
2006-07-24 09:40:00,4.19,4.23,4.19,4.23,348800.0,2.6694,2.6949,2.6694,2.6949,348800.0
2006-07-24 09:50:00,4.22,4.23,4.2,4.2,224800.0,2.6885,2.6949,2.6757,2.6757,224800.0
2006-07-24 10:00:00,4.21,4.22,4.2,4.22,148000.0,2.6821,2.6885,2.6757,2.6885,148000.0
2006-07-24 10:10:00,4.22,4.24,4.21,4.24,277600.0,2.6885,2.7012,2.6821,2.7012,277600.0
2006-07-24 10:20:00,4.23,4.28,4.23,4.27,305600.0,2.6949,2.7267,2.6949,2.7203,305600.0
2006-07-24 10:30:00,4.27,4.29,4.27,4.28,213600.0,2.7203,2.7331,2.7203,2.7267,213600.0
2006-07-24 10:40:00,4.28,4.31,4.27,4.3,201600.0,2.7267,2.7458,2.7203,2.7395,201600.0
2006-07-24 10:50:00,4.3,4.32,4.3,4.31,257600.0,2.7395,2.7522,2.7395,2.7458,257600.0
2006-07-24 11:00:00,4.31,4.34,4.31,4.33,348000.0,2.7458,2.7649,2.7458,2.7586,348000.0
2006-07-24 11:10:00,4.33,4.35,4.33,4.35,412000.0,2.7586,2.7713,2.7586,2.7713,412000.0
2006-07-24 11:20:00,4.35,4.35,4.32,4.33,267200.0,2.7713,2.7713,2.7522,2.7586,267200.0
2006-07-24 11:30:00,4.33,4.34,4.32,4.33,282400.0,2.7586,2.7649,2.7522,2.7586,282400.0
2006-07-24 11:40:00,4.33,4.37,4.33,4.37,445600.0,2.7586,2.7841,2.7586,2.7841,445600.0
2006-07-24 11:50:00,4.37,4.37,4.36,4.36,504800.0,2.7841,2.7841,2.7777,2.7777,504800.0
2006-07-24 12:00:00,4.36,4.36,4.34,4.35,273600.0,2.7777,2.7777,2.7649,2.7713,273600.0
2006-07-24 12:10:00,4.35,4.36,4.34,4.35,311200.0,2.7713,2.7777,2.7649,2.7713,311200.0
2006-07-24 12:20:00,4.35,4.37,4.35,4.36,130400.0,2.7713,2.7841,2.7713,2.7777,130400.0
2006-07-24 12:30:00,4.35,4.36,4.34,4.34,208800.0,2.7713,2.7777,2.7649,2.7649,208800.0
2006-07-24 12:40:00,4.34,4.35,4.33,4.33,131200.0,2.7649,2.7713,2.7586,2.7586,131200.0
2006-07-24 12:50:00,4.33,4.34,4.32,4.33,203200.0,2.7586,2.7649,2.7522,2.7586,203200.0
2006-07-24 13:00:00,4.33,4.33,4.31,4.31,263200.0,2.7586,2.7586,2.7458,2.7458,263200.0
2006-07-24 13:10:00,4.31,4.31,4.3,4.31,295200.0,2.7458,2.7458,2.7395,2.7458,295200.0
2006-07-24 13:20:00,4.31,4.31,4.3,4.3,103200.0,2.7458,2.7458,2.7395,2.7395,103200.0
2006-07-24 13:30:00,4.3,4.31,4.3,4.31,84000.0,2.7395,2.7458,2.7395,2.7458,84000.0
2006-07-24 13:40:00,4.31,4.32,4.3,4.31,249600.0,2.7458,2.7522,2.7395,2.7458,249600.0
2006-07-24 13:50:00,4.31,4.32,4.31,4.31,126400.0,2.7458,2.7522,2.7458,2.7458,126400.0
2006-07-24 14:00:00,4.31,4.32,4.31,4.31,183200.0,2.7458,2.7522,2.7458,2.7458,183200.0
2006-07-24 14:10:00,4.31,4.31,4.29,4.3,136000.0,2.7458,2.7458,2.7331,2.7395,136000.0
2006-07-24 14:20:00,4.3,4.31,4.3,4.3,128800.0,2.7395,2.7458,2.7395,2.7395,128800.0
2006-07-24 14:30:00,4.3,4.31,4.3,4.31,59200.0,2.7395,2.7458,2.7395,2.7458,59200.0
2006-07-24 14:40:00,4.31,4.31,4.31,4.31,183200.0,2.7458,2.7458,2.7458,2.7458,183200.0
2006-07-24 14:50:00,4.31,4.32,4.31,4.32,98400.0,2.7458,2.7522,2.7458,2.7522,98400.0
2006-07-24 15:00:00,4.32,4.32,4.31,4.31,127200.0,2.7522,2.7522,2.7458,2.7458,127200.0
2006-07-24 15:10:00,4.31,4.33,4.31,4.31,181600.0,2.7458,2.7586,2.7458,2.7458,181600.0
2006-07-24 15:20:00,4.31,4.33,4.31,4.33,164800.0,2.7458,2.7586,2.7458,2.7586,164800.0
2006-07-24 15:30:00,4.33,4.34,4.33,4.34,392000.0,2.7586,2.7649,2.7586,2.7649,392000.0
2006-07-24 15:40:00,4.34,4.35,4.33,4.35,408800.0,2.7649,2.7713,2.7586,2.7713,408800.0
2006-07-24 15:50:00,4.34,4.35,4.32,4.34,670400.0,2.7649,2.7713,2.7522,2.7649,670400.0
2006-07-25 09:30:00,4.37,4.38,4.32,4.33,575200.0,2.7841,2.7904,2.7522,2.7586,575200.0
2006-07-25 09:40:00,4.33,4.34,4.31,4.33,181600.0,2.7586,2.7649,2.7458,2.7586,181600.0
2006-07-25 09:50:00,4.33,4.35,4.33,4.34,180800.0,2.7586,2.7713,2.7586,2.7649,180800.0
2006-07-25 10:00:00,4.34,4.39,4.34,4.39,202400.0,2.7649,2.7968,2.7649,2.7968,202400.0
2006-07-25 10:10:00,4.39,4.39,4.37,4.39,134400.0,2.7968,2.7968,2.7841,2.7968,134400.0
2006-07-25 10:20:00,4.39,4.39,4.37,4.38,218400.0,2.7968,2.7968,2.7841,2.7904,218400.0
2006-07-25 10:30:00,4.38,4.38,4.35,4.35,252800.0,2.7904,2.7904,2.7713,2.7713,252800.0
2006-07-25 10:40:00,4.35,4.37,4.35,4.36,544000.0,2.7713,2.7841,2.7713,2.7777,544000.0
2006-07-25 10:50:00,4.36,4.36,4.33,4.36,212800.0,2.7777,2.7777,2.7586,2.7777,212800.0
2006-07-25 11:00:00,4.36,4.36,4.33,4.34,95200.0,2.7777,2.7777,2.7586,2.7649,95200.0
2006-07-25 11:10:00,4.34,4.35,4.33,4.35,270400.0,2.7649,2.7713,2.7586,2.7713,270400.0
2006-07-25 11:20:00,4.35,4.37,4.35,4.37,196800.0,2.7713,2.7841,2.7713,2.7841,196800.0
2006-07-25 11:30:00,4.37,4.37,4.36,4.36,212800.0,2.7841,2.7841,2.7777,2.7777,212800.0
2006-07-25 11:40:00,4.36,4.36,4.35,4.35,197600.0,2.7777,2.7777,2.7713,2.7713,197600.0
2006-07-25 11:50:00,4.35,4.36,4.35,4.36,331200.0,2.7713,2.7777,2.7713,2.7777,331200.0
2006-07-25 12:00:00,4.35,4.35,4.35,4.35,236800.0,2.7713,2.7713,2.7713,2.7713,236800.0
2006-07-25 12:10:00,4.35,4.36,4.35,4.35,120800.0,2.7713,2.7777,2.7713,2.7713,120800.0
2006-07-25 12:20:00,4.35,4.36,4.35,4.35,105600.0,2.7713,2.7777,2.7713,2.7713,105600.0
2006-07-25 12:30:00,4.35,4.37,4.35,4.36,220800.0,2.7713,2.7841,2.7713,2.7777,220800.0
2006-07-25 12:40:00,4.36,4.38,4.36,4.38,360000.0,2.7777,2.7904,2.7777,2.7904,360000.0
2006-07-25 12:50:00,4.38,4.38,4.38,4.38,139200.0,2.7904,2.7904,2.7904,2.7904,139200.0
2006-07-25 13:00:00,4.38,4.41,4.38,4.4,491200.0,2.7904,2.8095,2.7904,2.8032,491200.0
2006-07-25 13:10:00,4.4,4.41,4.4,4.41,236800.0,2.8032,2.8095,2.8032,2.8095,236800.0
2006-07-25 13:20:00,4.41,4.42,4.4,4.41,466400.0,2.8095,2.8159,2.8032,2.8095,466400.0
2006-07-25 13:30:00,4.41,4.41,4.41,4.41,348000.0,2.8095,2.8095,2.8095,2.8095,348000.0
2006-07-25 13:40:00,4.41,4.42,4.41,4.41,1047200.0,2.8095,2.8159,2.8095,2.8095,1047200.0
2006-07-25 13:50:00,4.41,4.42,4.41,4.42,226400.0,2.8095,2.8159,2.8095,2.8159,226400.0
2006-07-25 14:00:00,4.41,4.42,4.41,4.41,312800.0,2.8095,2.8159,2.8095,2.8095,312800.0
2006-07-25 14:10:00,4.41,4.41,4.4,4.41,210400.0,2.8095,2.8095,2.8032,2.8095,210400.0
2006-07-25 14:20:00,4.4,4.41,4.4,4.41,224000.0,2.8032,2.8095,2.8032,2.8095,224000.0
2006-07-25 14:30:00,4.41,4.42,4.41,4.41,238400.0,2.8095,2.8159,2.8095,2.8095,238400.0
2006-07-25 14:40:00,4.41,4.43,4.4,4.42,325600.0,2.8095,2.8223,2.8032,2.8159,325600.0
2006-07-25 14:50:00,4.42,4.43,4.42,4.42,226400.0,2.8159,2.8223,2.8159,2.8159,226400.0
2006-07-25 15:00:00,4.42,4.44,4.42,4.42,272800.0,2.8159,2.8286,2.8159,2.8159,272800.0
2006-07-25 15:10:00,4.42,4.44,4.42,4.43,243200.0,2.8159,2.8286,2.8159,2.8223,243200.0
2006-07-25 15:20:00,4.44,4.44,4.42,4.42,246400.0,2.8286,2.8286,2.8159,2.8159,246400.0
2006-07-25 15:30:00,4.42,4.44,4.42,4.44,318400.0,2.8159,2.8286,2.8159,2.8286,318400.0
2006-07-25 15:40:00,4.43,4.43,4.41,4.41,414400.0,2.8223,2.8223,2.8095,2.8095,414400.0
2006-07-25 15:50:00,4.41,4.44,4.41,4.43,612800.0,2.8095,2.8286,2.8095,2.8223,612800.0
2006-07-26 09:30:00,4.43,4.43,4.38,4.4,276800.0,2.8223,2.8223,2.7904,2.8032,276800.0
2006-07-26 09:40:00,4.39,4.4,4.38,4.39,255200.0,2.7968,2.8032,2.7904,2.7968,255200.0
2006-07-26 09:50:00,4.38,4.4,4.37,4.4,300800.0,2.7904,2.8032,2.7841,2.8032,300800.0
2006-07-26 10:00:00,4.4,4.4,4.36,4.37,547200.0,2.8032,2.8032,2.7777,2.7841,547200.0
2006-07-26 10:10:00,4.36,4.36,4.33,4.33,408800.0,2.7777,2.7777,2.7586,2.7586,408800.0
2006-07-26 10:20:00,4.33,4.35,4.33,4.35,601600.0,2.7586,2.7713,2.7586,2.7713,601600.0
2006-07-26 10:30:00,4.35,4.38,4.34,4.38,544000.0,2.7713,2.7904,2.7649,2.7904,544000.0
2006-07-26 10:40:00,4.38,4.38,4.36,4.37,648800.0,2.7904,2.7904,2.7777,2.7841,648800.0
2006-07-26 10:50:00,4.36,4.37,4.35,4.37,443200.0,2.7777,2.7841,2.7713,2.7841,443200.0
2006-07-26 11:00:00,4.38,4.4,4.37,4.39,405600.0,2.7904,2.8032,2.7841,2.7968,405600.0
2006-07-26 11:10:00,4.39,4.43,4.39,4.42,532000.0,2.7968,2.8223,2.7968,2.8159,532000.0
2006-07-26 11:20:00,4.42,4.42,4.38,4.39,283200.0,2.8159,2.8159,2.7904,2.7968,283200.0
2006-07-26 11:30:00,4.39,4.4,4.37,4.37,220800.0,2.7968,2.8032,2.7841,2.7841,220800.0
2006-07-26 11:40:00,4.37,4.37,4.36,4.36,274400.0,2.7841,2.7841,2.7777,2.7777,274400.0
2006-07-26 11:50:00,4.36,4.38,4.36,4.38,210400.0,2.7777,2.7904,2.7777,2.7904,210400.0
2006-07-26 12:00:00,4.38,4.39,4.38,4.39,147200.0,2.7904,2.7968,2.7904,2.7968,147200.0
2006-07-26 12:10:00,4.39,4.4,4.38,4.39,252800.0,2.7968,2.8032,2.7904,2.7968,252800.0
2006-07-26 12:20:00,4.39,4.4,4.38,4.39,376000.0,2.7968,2.8032,2.7904,2.7968,376000.0
2006-07-26 12:30:00,4.4,4.4,4.39,4.39,194400.0,2.8032,2.8032,2.7968,2.7968,194400.0
2006-07-26 12:40:00,4.39,4.4,4.39,4.39,146400.0,2.7968,2.8032,2.7968,2.7968,146400.0
2006-07-26 12:50:00,4.39,4.4,4.39,4.4,302400.0,2.7968,2.8032,2.7968,2.8032,302400.0
2006-07-26 13:00:00,4.4,4.41,4.39,4.4,145600.0,2.8032,2.8095,2.7968,2.8032,145600.0
2006-07-26 13:10:00,4.39,4.41,4.39,4.41,225600.0,2.7968,2.8095,2.7968,2.8095,225600.0
2006-07-26 13:20:00,4.41,4.43,4.41,4.42,345600.0,2.8095,2.8223,2.8095,2.8159,345600.0
2006-07-26 13:30:00,4.42,4.43,4.42,4.42,269600.0,2.8159,2.8223,2.8159,2.8159,269600.0
2006-07-26 13:40:00,4.42,4.43,4.41,4.43,404800.0,2.8159,2.8223,2.8095,2.8223,404800.0
2006-07-26 13:50:00,4.43,4.44,4.43,4.43,310400.0,2.8223,2.8286,2.8223,2.8223,310400.0
2006-07-26 14:00:00,4.43,4.45,4.4,4.42,418400.0,2.8223,2.835,2.8032,2.8159,418400.0
2006-07-26 14:10:00,4.42,4.46,4.42,4.45,334400.0,2.8159,2.8414,2.8159,2.835,334400.0
2006-07-26 14:20:00,4.45,4.48,4.45,4.46,844000.0,2.835,2.8541,2.835,2.8414,844000.0
2006-07-26 14:30:00,4.46,4.5,4.46,4.49,650400.0,2.8414,2.8669,2.8414,2.8605,650400.0
2006-07-26 14:40:00,4.49,4.49,4.47,4.48,532800.0,2.8605,2.8605,2.8478,2.8541,532800.0
2006-07-26 14:50:00,4.48,4.48,4.47,4.47,248800.0,2.8541,2.8541,2.8478,2.8478,248800.0
2006-07-26 15:00:00,4.46,4.46,4.44,4.44,276800.0,2.8414,2.8414,2.8286,2.8286,276800.0
2006-07-26 15:10:00,4.44,4.44,4.42,4.43,349600.0,2.8286,2.8286,2.8159,2.8223,349600.0
2006-07-26 15:20:00,4.43,4.43,4.42,4.43,591200.0,2.8223,2.8223,2.8159,2.8223,591200.0
2006-07-26 15:30:00,4.43,4.43,4.42,4.42,334400.0,2.8223,2.8223,2.8159,2.8159,334400.0
2006-07-26 15:40:00,4.42,4.42,4.39,4.39,480800.0,2.8159,2.8159,2.7968,2.7968,480800.0
2006-07-26 15:50:00,4.39,4.39,4.38,4.39,880000.0,2.7968,2.7968,2.7904,2.7968,880000.0
2006-07-27 09:30:00,4.42,4.42,4.36,4.38,249600.0,2.8159,2.8159,2.7777,2.7904,249600.0
2006-07-27 09:40:00,4.39,4.43,4.38,4.39,280000.0,2.7968,2.8223,2.7904,2.7968,280000.0
2006-07-27 09:50:00,4.39,4.39,4.37,4.38,228800.0,2.7968,2.7968,2.7841,2.7904,228800.0
2006-07-27 10:00:00,4.38,4.38,4.36,4.37,123200.0,2.7904,2.7904,2.7777,2.7841,123200.0
2006-07-27 10:10:00,4.37,4.39,4.37,4.39,91200.0,2.7841,2.7968,2.7841,2.7968,91200.0
2006-07-27 10:20:00,4.39,4.4,4.38,4.38,53600.0,2.7968,2.8032,2.7904,2.7904,53600.0
2006-07-27 10:30:00,4.38,4.4,4.36,4.37,146400.0,2.7904,2.8032,2.7777,2.7841,146400.0
2006-07-27 10:40:00,4.37,4.37,4.34,4.34,123200.0,2.7841,2.7841,2.7649,2.7649,123200.0
2006-07-27 10:50:00,4.34,4.37,4.34,4.37,196800.0,2.7649,2.7841,2.7649,2.7841,196800.0
2006-07-27 11:00:00,4.37,4.39,4.37,4.37,284800.0,2.7841,2.7968,2.7841,2.7841,284800.0
2006-07-27 11:10:00,4.37,4.39,4.37,4.37,120800.0,2.7841,2.7968,2.7841,2.7841,120800.0
2006-07-27 11:20:00,4.37,4.38,4.37,4.38,100800.0,2.7841,2.7904,2.7841,2.7904,100800.0
2006-07-27 11:30:00,4.38,4.38,4.37,4.38,152800.0,2.7904,2.7904,2.7841,2.7904,152800.0
2006-07-27 11:40:00,4.38,4.38,4.36,4.37,79200.0,2.7904,2.7904,2.7777,2.7841,79200.0
2006-07-27 11:50:00,4.37,4.37,4.35,4.36,104800.0,2.7841,2.7841,2.7713,2.7777,104800.0
2006-07-27 12:00:00,4.36,4.38,4.36,4.37,108800.0,2.7777,2.7904,2.7777,2.7841,108800.0
2006-07-27 12:10:00,4.37,4.37,4.37,4.37,124800.0,2.7841,2.7841,2.7841,2.7841,124800.0
2006-07-27 12:20:00,4.37,4.37,4.36,4.37,218400.0,2.7841,2.7841,2.7777,2.7841,218400.0
2006-07-27 12:30:00,4.36,4.37,4.36,4.37,108000.0,2.7777,2.7841,2.7777,2.7841,108000.0
2006-07-27 12:40:00,4.37,4.37,4.36,4.37,232800.0,2.7841,2.7841,2.7777,2.7841,232800.0
2006-07-27 12:50:00,4.37,4.37,4.36,4.36,97600.0,2.7841,2.7841,2.7777,2.7777,97600.0
2006-07-27 13:00:00,4.37,4.37,4.36,4.36,178400.0,2.7841,2.7841,2.7777,2.7777,178400.0
2006-07-27 13:10:00,4.36,4.36,4.34,4.34,275200.0,2.7777,2.7777,2.7649,2.7649,275200.0
2006-07-27 13:20:00,4.34,4.35,4.34,4.34,229600.0,2.7649,2.7713,2.7649,2.7649,229600.0
2006-07-27 13:30:00,4.34,4.34,4.31,4.32,578400.0,2.7649,2.7649,2.7458,2.7522,578400.0
2006-07-27 13:40:00,4.32,4.33,4.31,4.32,598400.0,2.7522,2.7586,2.7458,2.7522,598400.0
2006-07-27 13:50:00,4.32,4.32,4.29,4.29,171200.0,2.7522,2.7522,2.7331,2.7331,171200.0
2006-07-27 14:00:00,4.29,4.3,4.28,4.29,287200.0,2.7331,2.7395,2.7267,2.7331,287200.0
2006-07-27 14:10:00,4.29,4.29,4.29,4.29,158400.0,2.7331,2.7331,2.7331,2.7331,158400.0
2006-07-27 14:20:00,4.3,4.3,4.29,4.3,180000.0,2.7395,2.7395,2.7331,2.7395,180000.0
2006-07-27 14:30:00,4.3,4.3,4.28,4.29,146400.0,2.7395,2.7395,2.7267,2.7331,146400.0
2006-07-27 14:40:00,4.29,4.29,4.28,4.28,240000.0,2.7331,2.7331,2.7267,2.7267,240000.0
2006-07-27 14:50:00,4.28,4.29,4.28,4.29,124800.0,2.7267,2.7331,2.7267,2.7331,124800.0
2006-07-27 15:00:00,4.29,4.29,4.28,4.28,228800.0,2.7331,2.7331,2.7267,2.7267,228800.0
2006-07-27 15:10:00,4.28,4.29,4.27,4.28,189600.0,2.7267,2.7331,2.7203,2.7267,189600.0
2006-07-27 15:20:00,4.28,4.28,4.27,4.27,143200.0,2.7267,2.7267,2.7203,2.7203,143200.0
2006-07-27 15:30:00,4.27,4.29,4.27,4.29,131200.0,2.7203,2.7331,2.7203,2.7331,131200.0
2006-07-27 15:40:00,4.29,4.29,4.29,4.29,83200.0,2.7331,2.7331,2.7331,2.7331,83200.0
2006-07-27 15:50:00,4.29,4.29,4.28,4.28,276800.0,2.7331,2.7331,2.7267,2.7267,276800.0
2006-07-28 09:30:00,4.33,4.38,4.31,4.34,303200.0,2.7586,2.7904,2.7458,2.7649,303200.0
2006-07-28 09:40:00,4.35,4.43,4.35,4.4,375200.0,2.7713,2.8223,2.7713,2.8032,375200.0
2006-07-28 09:50:00,4.41,4.41,4.39,4.4,184000.0,2.8095,2.8095,2.7968,2.8032,184000.0
2006-07-28 10:00:00,4.4,4.42,4.36,4.36,169600.0,2.8032,2.8159,2.7777,2.7777,169600.0
2006-07-28 10:10:00,4.36,4.37,4.34,4.37,181600.0,2.7777,2.7841,2.7649,2.7841,181600.0
2006-07-28 10:20:00,4.37,4.37,4.35,4.36,130400.0,2.7841,2.7841,2.7713,2.7777,130400.0
2006-07-28 10:30:00,4.35,4.38,4.35,4.36,132800.0,2.7713,2.7904,2.7713,2.7777,132800.0
2006-07-28 10:40:00,4.36,4.37,4.35,4.37,98400.0,2.7777,2.7841,2.7713,2.7841,98400.0
2006-07-28 10:50:00,4.37,4.38,4.37,4.38,141600.0,2.7841,2.7904,2.7841,2.7904,141600.0
2006-07-28 11:00:00,4.38,4.42,4.38,4.41,132800.0,2.7904,2.8159,2.7904,2.8095,132800.0
2006-07-28 11:10:00,4.41,4.41,4.39,4.39,189600.0,2.8095,2.8095,2.7968,2.7968,189600.0
2006-07-28 11:20:00,4.39,4.4,4.38,4.4,64800.0,2.7968,2.8032,2.7904,2.8032,64800.0
2006-07-28 11:30:00,4.4,4.41,4.4,4.4,51200.0,2.8032,2.8095,2.8032,2.8032,51200.0
2006-07-28 11:40:00,4.4,4.4,4.38,4.39,80000.0,2.8032,2.8032,2.7904,2.7968,80000.0
2006-07-28 11:50:00,4.39,4.39,4.38,4.38,134400.0,2.7968,2.7968,2.7904,2.7904,134400.0
2006-07-28 12:00:00,4.38,4.38,4.38,4.38,184800.0,2.7904,2.7904,2.7904,2.7904,184800.0
2006-07-28 12:10:00,4.39,4.39,4.38,4.38,72000.0,2.7968,2.7968,2.7904,2.7904,72000.0
2006-07-28 12:20:00,4.38,4.39,4.38,4.38,101600.0,2.7904,2.7968,2.7904,2.7904,101600.0
2006-07-28 12:30:00,4.38,4.39,4.38,4.38,72800.0,2.7904,2.7968,2.7904,2.7904,72800.0
2006-07-28 12:40:00,4.38,4.38,4.37,4.38,188000.0,2.7904,2.7904,2.7841,2.7904,188000.0
2006-07-28 12:50:00,4.38,4.39,4.38,4.39,75200.0,2.7904,2.7968,2.7904,2.7968,75200.0
2006-07-28 13:00:00,4.39,4.41,4.39,4.41,150400.0,2.7968,2.8095,2.7968,2.8095,150400.0
2006-07-28 13:10:00,4.41,4.41,4.4,4.41,125600.0,2.8095,2.8095,2.8032,2.8095,125600.0
2006-07-28 13:20:00,4.41,4.42,4.41,4.42,36000.0,2.8095,2.8159,2.8095,2.8159,36000.0
2006-07-28 13:30:00,4.42,4.42,4.4,4.4,165600.0,2.8159,2.8159,2.8032,2.8032,165600.0
2006-07-28 13:40:00,4.4,4.41,4.39,4.4,107200.0,2.8032,2.8095,2.7968,2.8032,107200.0
2006-07-28 13:50:00,4.4,4.41,4.4,4.4,37600.0,2.8032,2.8095,2.8032,2.8032,37600.0
2006-07-28 14:00:00,4.4,4.4,4.4,4.4,36800.0,2.8032,2.8032,2.8032,2.8032,36800.0
2006-07-28 14:10:00,4.4,4.41,4.4,4.4,36800.0,2.8032,2.8095,2.8032,2.8032,36800.0
2006-07-28 14:20:00,4.4,4.41,4.4,4.41,68000.0,2.8032,2.8095,2.8032,2.8095,68000.0
2006-07-28 14:30:00,4.4,4.41,4.4,4.41,57600.0,2.8032,2.8095,2.8032,2.8095,57600.0
2006-07-28 14:40:00,4.4,4.41,4.4,4.4,31200.0,2.8032,2.8095,2.8032,2.8032,31200.0
2006-07-28 14:50:00,4.4,4.41,4.4,4.41,58400.0,2.8032,2.8095,2.8032,2.8095,58400.0
2006-07-28 15:00:00,4.41,4.41,4.4,4.4,135200.0,2.8095,2.8095,2.8032,2.8032,135200.0
2006-07-28 15:10:00,4.4,4.4,4.4,4.4,67200.0,2.8032,2.8032,2.8032,2.8032,67200.0
2006-07-28 15:20:00,4.4,4.41,4.4,4.4,87200.0,2.8032,2.8095,2.8032,2.8032,87200.0
2006-07-28 15:30:00,4.4,4.41,4.4,4.41,113600.0,2.8032,2.8095,2.8032,2.8095,113600.0
2006-07-28 15:40:00,4.41,4.42,4.41,4.42,83200.0,2.8095,2.8159,2.8095,2.8159,83200.0
2006-07-28 15:50:00,4.41,4.41,4.4,4.41,254400.0,2.8095,2.8095,2.8032,2.8095,254400.0
2006-07-31 09:30:00,4.43,4.43,4.32,4.37,474400.0,2.8223,2.8223,2.7522,2.7841,474400.0
2006-07-31 09:40:00,4.37,4.37,4.35,4.37,322400.0,2.7841,2.7841,2.7713,2.7841,322400.0
2006-07-31 09:50:00,4.37,4.41,4.37,4.4,233600.0,2.7841,2.8095,2.7841,2.8032,233600.0
2006-07-31 10:00:00,4.4,4.42,4.39,4.41,259200.0,2.8032,2.8159,2.7968,2.8095,259200.0
2006-07-31 10:10:00,4.41,4.41,4.4,4.4,163200.0,2.8095,2.8095,2.8032,2.8032,163200.0
2006-07-31 10:20:00,4.41,4.46,4.4,4.45,232000.0,2.8095,2.8414,2.8032,2.835,232000.0
2006-07-31 10:30:00,4.45,4.45,4.42,4.44,352000.0,2.835,2.835,2.8159,2.8286,352000.0
2006-07-31 10:40:00,4.43,4.46,4.43,4.44,196800.0,2.8223,2.8414,2.8223,2.8286,196800.0
2006-07-31 10:50:00,4.43,4.45,4.43,4.44,213600.0,2.8223,2.835,2.8223,2.8286,213600.0
2006-07-31 11:00:00,4.44,4.45,4.43,4.44,151200.0,2.8286,2.835,2.8223,2.8286,151200.0
2006-07-31 11:10:00,4.44,4.44,4.43,4.43,234400.0,2.8286,2.8286,2.8223,2.8223,234400.0
2006-07-31 11:20:00,4.43,4.43,4.41,4.42,193600.0,2.8223,2.8223,2.8095,2.8159,193600.0
2006-07-31 11:30:00,4.42,4.44,4.41,4.44,277600.0,2.8159,2.8286,2.8095,2.8286,277600.0
2006-07-31 11:40:00,4.43,4.45,4.43,4.45,253600.0,2.8223,2.835,2.8223,2.835,253600.0
2006-07-31 11:50:00,4.45,4.46,4.45,4.45,234400.0,2.835,2.8414,2.835,2.835,234400.0
2006-07-31 12:00:00,4.45,4.45,4.45,4.45,112000.0,2.835,2.835,2.835,2.835,112000.0
2006-07-31 12:10:00,4.45,4.46,4.45,4.45,288000.0,2.835,2.8414,2.835,2.835,288000.0
2006-07-31 12:20:00,4.45,4.46,4.45,4.45,187200.0,2.835,2.8414,2.835,2.835,187200.0
2006-07-31 12:30:00,4.45,4.45,4.44,4.44,192800.0,2.835,2.835,2.8286,2.8286,192800.0
2006-07-31 12:40:00,4.45,4.45,4.44,4.44,174400.0,2.835,2.835,2.8286,2.8286,174400.0
2006-07-31 12:50:00,4.44,4.44,4.43,4.43,101600.0,2.8286,2.8286,2.8223,2.8223,101600.0
2006-07-31 13:00:00,4.43,4.44,4.42,4.42,195200.0,2.8223,2.8286,2.8159,2.8159,195200.0
2006-07-31 13:10:00,4.42,4.42,4.41,4.42,86400.0,2.8159,2.8159,2.8095,2.8159,86400.0
2006-07-31 13:20:00,4.42,4.42,4.42,4.42,127200.0,2.8159,2.8159,2.8159,2.8159,127200.0
2006-07-31 13:30:00,4.42,4.44,4.42,4.44,157600.0,2.8159,2.8286,2.8159,2.8286,157600.0
2006-07-31 13:40:00,4.44,4.46,4.44,4.45,173600.0,2.8286,2.8414,2.8286,2.835,173600.0
2006-07-31 13:50:00,4.45,4.46,4.45,4.45,129600.0,2.835,2.8414,2.835,2.835,129600.0
2006-07-31 14:00:00,4.45,4.45,4.45,4.45,102400.0,2.835,2.835,2.835,2.835,102400.0
2006-07-31 14:10:00,4.45,4.45,4.44,4.44,131200.0,2.835,2.835,2.8286,2.8286,131200.0
2006-07-31 14:20:00,4.43,4.45,4.43,4.45,80800.0,2.8223,2.835,2.8223,2.835,80800.0
2006-07-31 14:30:00,4.45,4.45,4.43,4.43,156800.0,2.835,2.835,2.8223,2.8223,156800.0
2006-07-31 14:40:00,4.43,4.44,4.42,4.43,165600.0,2.8223,2.8286,2.8159,2.8223,165600.0
2006-07-31 14:50:00,4.43,4.44,4.43,4.43,188800.0,2.8223,2.8286,2.8223,2.8223,188800.0
2006-07-31 15:00:00,4.43,4.43,4.43,4.43,156800.0,2.8223,2.8223,2.8223,2.8223,156800.0
2006-07-31 15:10:00,4.43,4.44,4.43,4.44,204000.0,2.8223,2.8286,2.8223,2.8286,204000.0
2006-07-31 15:20:00,4.44,4.45,4.43,4.43,236800.0,2.8286,2.835,2.8223,2.8223,236800.0
2006-07-31 15:30:00,4.44,4.44,4.43,4.43,183200.0,2.8286,2.8286,2.8223,2.8223,183200.0
2006-07-31 15:40:00,4.44,4.45,4.43,4.44,749600.0,2.8286,2.835,2.8223,2.8286,749600.0
2006-07-31 15:50:00,4.44,4.45,4.44,4.45,768000.0,2.8286,2.835,2.8286,2.835,768000.0
2006-08-01 09:30:00,4.41,4.44,4.36,4.4,464800.0,2.8095,2.8286,2.7777,2.8032,464800.0
2006-08-01 09:40:00,4.4,4.4,4.39,4.39,232800.0,2.8032,2.8032,2.7968,2.7968,232800.0
2006-08-01 09:50:00,4.39,4.39,4.37,4.39,371200.0,2.7968,2.7968,2.7841,2.7968,371200.0
2006-08-01 10:00:00,4.39,4.39,4.36,4.36,351200.0,2.7968,2.7968,2.7777,2.7777,351200.0
2006-08-01 10:10:00,4.36,4.37,4.36,4.37,557600.0,2.7777,2.7841,2.7777,2.7841,557600.0
2006-08-01 10:20:00,4.37,4.37,4.35,4.35,492000.0,2.7841,2.7841,2.7713,2.7713,492000.0
2006-08-01 10:30:00,4.36,4.37,4.35,4.36,576800.0,2.7777,2.7841,2.7713,2.7777,576800.0
2006-08-01 10:40:00,4.36,4.36,4.33,4.34,322400.0,2.7777,2.7777,2.7586,2.7649,322400.0
2006-08-01 10:50:00,4.34,4.34,4.32,4.33,307200.0,2.7649,2.7649,2.7522,2.7586,307200.0
2006-08-01 11:00:00,4.33,4.34,4.33,4.34,133600.0,2.7586,2.7649,2.7586,2.7649,133600.0
2006-08-01 11:10:00,4.34,4.35,4.33,4.35,273600.0,2.7649,2.7713,2.7586,2.7713,273600.0
2006-08-01 11:20:00,4.34,4.36,4.34,4.36,937600.0,2.7649,2.7777,2.7649,2.7777,937600.0
2006-08-01 11:30:00,4.36,4.36,4.36,4.36,48000.0,2.7777,2.7777,2.7777,2.7777,48000.0
2006-08-01 11:40:00,4.36,4.36,4.34,4.34,52000.0,2.7777,2.7777,2.7649,2.7649,52000.0
2006-08-01 11:50:00,4.34,4.35,4.33,4.35,98400.0,2.7649,2.7713,2.7586,2.7713,98400.0
2006-08-01 12:00:00,4.35,4.35,4.34,4.34,37600.0,2.7713,2.7713,2.7649,2.7649,37600.0
2006-08-01 12:10:00,4.34,4.35,4.33,4.35,168000.0,2.7649,2.7713,2.7586,2.7713,168000.0
2006-08-01 12:20:00,4.35,4.36,4.35,4.35,44800.0,2.7713,2.7777,2.7713,2.7713,44800.0
2006-08-01 12:30:00,4.35,4.36,4.35,4.35,48000.0,2.7713,2.7777,2.7713,2.7713,48000.0
2006-08-01 12:40:00,4.35,4.35,4.34,4.34,289600.0,2.7713,2.7713,2.7649,2.7649,289600.0
2006-08-01 12:50:00,4.34,4.36,4.33,4.36,323200.0,2.7649,2.7777,2.7586,2.7777,323200.0
2006-08-01 13:00:00,4.36,4.36,4.35,4.35,275200.0,2.7777,2.7777,2.7713,2.7713,275200.0
2006-08-01 13:10:00,4.34,4.34,4.34,4.34,151200.0,2.7649,2.7649,2.7649,2.7649,151200.0
2006-08-01 13:20:00,4.34,4.34,4.33,4.34,175200.0,2.7649,2.7649,2.7586,2.7649,175200.0
2006-08-01 13:30:00,4.34,4.34,4.33,4.33,76800.0,2.7649,2.7649,2.7586,2.7586,76800.0
2006-08-01 13:40:00,4.33,4.34,4.33,4.34,59200.0,2.7586,2.7649,2.7586,2.7649,59200.0
2006-08-01 13:50:00,4.34,4.34,4.33,4.33,148800.0,2.7649,2.7649,2.7586,2.7586,148800.0
2006-08-01 14:00:00,4.33,4.33,4.33,4.33,105600.0,2.7586,2.7586,2.7586,2.7586,105600.0
2006-08-01 14:10:00,4.33,4.33,4.32,4.32,89600.0,2.7586,2.7586,2.7522,2.7522,89600.0
2006-08-01 14:20:00,4.32,4.32,4.31,4.31,160800.0,2.7522,2.7522,2.7458,2.7458,160800.0
2006-08-01 14:30:00,4.31,4.32,4.31,4.31,174400.0,2.7458,2.7522,2.7458,2.7458,174400.0
2006-08-01 14:40:00,4.31,4.32,4.3,4.31,168000.0,2.7458,2.7522,2.7395,2.7458,168000.0
2006-08-01 14:50:00,4.31,4.33,4.31,4.33,183200.0,2.7458,2.7586,2.7458,2.7586,183200.0
2006-08-01 15:00:00,4.33,4.33,4.31,4.31,246400.0,2.7586,2.7586,2.7458,2.7458,246400.0
2006-08-01 15:10:00,4.31,4.32,4.31,4.31,224000.0,2.7458,2.7522,2.7458,2.7458,224000.0
2006-08-01 15:20:00,4.31,4.31,4.3,4.31,219200.0,2.7458,2.7458,2.7395,2.7458,219200.0
2006-08-01 15:30:00,4.31,4.32,4.3,4.32,233600.0,2.7458,2.7522,2.7395,2.7522,233600.0
2006-08-01 15:40:00,4.32,4.35,4.32,4.34,450400.0,2.7522,2.7713,2.7522,2.7649,450400.0
2006-08-01 15:50:00,4.34,4.35,4.34,4.35,648800.0,2.7649,2.7713,2.7649,2.7713,648800.0
2006-08-02 09:30:00,4.38,4.38,4.34,4.37,376800.0,2.7904,2.7904,2.7649,2.7841,376800.0
2006-08-02 09:40:00,4.37,4.4,4.37,4.39,249600.0,2.7841,2.8032,2.7841,2.7968,249600.0
2006-08-02 09:50:00,4.39,4.4,4.38,4.38,231200.0,2.7968,2.8032,2.7904,2.7904,231200.0
2006-08-02 10:00:00,4.38,4.39,4.37,4.37,392800.0,2.7904,2.7968,2.7841,2.7841,392800.0
2006-08-02 10:10:00,4.37,4.38,4.37,4.37,343200.0,2.7841,2.7904,2.7841,2.7841,343200.0
2006-08-02 10:20:00,4.37,4.38,4.37,4.37,152000.0,2.7841,2.7904,2.7841,2.7841,152000.0
2006-08-02 10:30:00,4.37,4.38,4.37,4.38,180000.0,2.7841,2.7904,2.7841,2.7904,180000.0
2006-08-02 10:40:00,4.37,4.39,4.37,4.38,169600.0,2.7841,2.7968,2.7841,2.7904,169600.0
2006-08-02 10:50:00,4.38,4.4,4.38,4.39,158400.0,2.7904,2.8032,2.7904,2.7968,158400.0
2006-08-02 11:00:00,4.39,4.41,4.39,4.4,211200.0,2.7968,2.8095,2.7968,2.8032,211200.0
2006-08-02 11:10:00,4.4,4.43,4.4,4.42,316000.0,2.8032,2.8223,2.8032,2.8159,316000.0
2006-08-02 11:20:00,4.41,4.42,4.41,4.42,251200.0,2.8095,2.8159,2.8095,2.8159,251200.0
2006-08-02 11:30:00,4.42,4.43,4.41,4.42,290400.0,2.8159,2.8223,2.8095,2.8159,290400.0
2006-08-02 11:40:00,4.42,4.42,4.41,4.42,168800.0,2.8159,2.8159,2.8095,2.8159,168800.0
2006-08-02 11:50:00,4.42,4.45,4.42,4.45,228800.0,2.8159,2.835,2.8159,2.835,228800.0
2006-08-02 12:00:00,4.45,4.46,4.44,4.46,338400.0,2.835,2.8414,2.8286,2.8414,338400.0
2006-08-02 12:10:00,4.47,4.47,4.45,4.47,579200.0,2.8478,2.8478,2.835,2.8478,579200.0
2006-08-02 12:20:00,4.47,4.47,4.46,4.46,288000.0,2.8478,2.8478,2.8414,2.8414,288000.0
2006-08-02 12:30:00,4.46,4.46,4.45,4.45,121600.0,2.8414,2.8414,2.835,2.835,121600.0
2006-08-02 12:40:00,4.45,4.45,4.45,4.45,135200.0,2.835,2.835,2.835,2.835,135200.0
2006-08-02 12:50:00,4.46,4.46,4.45,4.45,169600.0,2.8414,2.8414,2.835,2.835,169600.0
2006-08-02 13:00:00,4.45,4.45,4.44,4.44,108800.0,2.835,2.835,2.8286,2.8286,108800.0
2006-08-02 13:10:00,4.44,4.44,4.43,4.43,122400.0,2.8286,2.8286,2.8223,2.8223,122400.0
2006-08-02 13:20:00,4.43,4.43,4.43,4.43,136000.0,2.8223,2.8223,2.8223,2.8223,136000.0
2006-08-02 13:30:00,4.43,4.43,4.42,4.42,128800.0,2.8223,2.8223,2.8159,2.8159,128800.0
2006-08-02 13:40:00,4.42,4.43,4.42,4.43,256000.0,2.8159,2.8223,2.8159,2.8223,256000.0
2006-08-02 13:50:00,4.43,4.44,4.43,4.44,251200.0,2.8223,2.8286,2.8223,2.8286,251200.0
2006-08-02 14:00:00,4.44,4.45,4.44,4.45,238400.0,2.8286,2.835,2.8286,2.835,238400.0
2006-08-02 14:10:00,4.45,4.46,4.45,4.46,104800.0,2.835,2.8414,2.835,2.8414,104800.0
2006-08-02 14:20:00,4.46,4.46,4.44,4.44,261600.0,2.8414,2.8414,2.8286,2.8286,261600.0
2006-08-02 14:30:00,4.44,4.45,4.43,4.44,201600.0,2.8286,2.835,2.8223,2.8286,201600.0
2006-08-02 14:40:00,4.44,4.46,4.44,4.45,207200.0,2.8286,2.8414,2.8286,2.835,207200.0
2006-08-02 14:50:00,4.45,4.46,4.45,4.45,252800.0,2.835,2.8414,2.835,2.835,252800.0
2006-08-02 15:00:00,4.45,4.45,4.44,4.44,306400.0,2.835,2.835,2.8286,2.8286,306400.0
2006-08-02 15:10:00,4.44,4.45,4.44,4.45,409600.0,2.8286,2.835,2.8286,2.835,409600.0
2006-08-02 15:20:00,4.44,4.45,4.44,4.45,202400.0,2.8286,2.835,2.8286,2.835,202400.0
2006-08-02 15:30:00,4.45,4.46,4.45,4.46,368800.0,2.835,2.8414,2.835,2.8414,368800.0
2006-08-02 15:40:00,4.46,4.47,4.44,4.45,309600.0,2.8414,2.8478,2.8286,2.835,309600.0
2006-08-02 15:50:00,4.45,4.46,4.45,4.45,587200.0,2.835,2.8414,2.835,2.835,587200.0
2006-08-03 09:30:00,4.45,4.45,4.38,4.42,258400.0,2.835,2.835,2.7904,2.8159,258400.0
2006-08-03 09:40:00,4.42,4.43,4.4,4.42,92800.0,2.8159,2.8223,2.8032,2.8159,92800.0
2006-08-03 09:50:00,4.43,4.43,4.41,4.42,317600.0,2.8223,2.8223,2.8095,2.8159,317600.0
2006-08-03 10:00:00,4.42,4.43,4.41,4.42,278400.0,2.8159,2.8223,2.8095,2.8159,278400.0
2006-08-03 10:10:00,4.42,4.48,4.42,4.48,305600.0,2.8159,2.8541,2.8159,2.8541,305600.0
2006-08-03 10:20:00,4.48,4.49,4.47,4.47,341600.0,2.8541,2.8605,2.8478,2.8478,341600.0
2006-08-03 10:30:00,4.47,4.48,4.47,4.47,673600.0,2.8478,2.8541,2.8478,2.8478,673600.0
2006-08-03 10:40:00,4.47,4.47,4.47,4.47,149600.0,2.8478,2.8478,2.8478,2.8478,149600.0
2006-08-03 10:50:00,4.47,4.51,4.47,4.51,191200.0,2.8478,2.8732,2.8478,2.8732,191200.0
2006-08-03 11:00:00,4.51,4.53,4.5,4.52,293600.0,2.8732,2.886,2.8669,2.8796,293600.0
2006-08-03 11:10:00,4.52,4.53,4.52,4.52,151200.0,2.8796,2.886,2.8796,2.8796,151200.0
2006-08-03 11:20:00,4.52,4.53,4.52,4.52,140000.0,2.8796,2.886,2.8796,2.8796,140000.0
2006-08-03 11:30:00,4.52,4.52,4.51,4.51,113600.0,2.8796,2.8796,2.8732,2.8732,113600.0
2006-08-03 11:40:00,4.51,4.52,4.51,4.51,45600.0,2.8732,2.8796,2.8732,2.8732,45600.0
2006-08-03 11:50:00,4.52,4.52,4.51,4.52,132800.0,2.8796,2.8796,2.8732,2.8796,132800.0
2006-08-03 12:00:00,4.52,4.52,4.51,4.51,79200.0,2.8796,2.8796,2.8732,2.8732,79200.0
2006-08-03 12:10:00,4.52,4.53,4.52,4.52,109600.0,2.8796,2.886,2.8796,2.8796,109600.0
2006-08-03 12:20:00,4.52,4.53,4.52,4.53,74400.0,2.8796,2.886,2.8796,2.886,74400.0
2006-08-03 12:30:00,4.53,4.55,4.53,4.55,196800.0,2.886,2.8987,2.886,2.8987,196800.0
2006-08-03 12:40:00,4.54,4.54,4.53,4.54,91200.0,2.8924,2.8924,2.886,2.8924,91200.0
2006-08-03 12:50:00,4.54,4.54,4.53,4.54,48000.0,2.8924,2.8924,2.886,2.8924,48000.0
2006-08-03 13:00:00,4.54,4.57,4.54,4.56,256000.0,2.8924,2.9115,2.8924,2.9051,256000.0
2006-08-03 13:10:00,4.57,4.59,4.56,4.59,258400.0,2.9115,2.9242,2.9051,2.9242,258400.0
2006-08-03 13:20:00,4.59,4.6,4.58,4.59,233600.0,2.9242,2.9306,2.9178,2.9242,233600.0
2006-08-03 13:30:00,4.59,4.6,4.58,4.59,177600.0,2.9242,2.9306,2.9178,2.9242,177600.0
2006-08-03 13:40:00,4.6,4.6,4.59,4.6,235200.0,2.9306,2.9306,2.9242,2.9306,235200.0
2006-08-03 13:50:00,4.6,4.62,4.6,4.61,191200.0,2.9306,2.9433,2.9306,2.937,191200.0
2006-08-03 14:00:00,4.61,4.62,4.61,4.61,160000.0,2.937,2.9433,2.937,2.937,160000.0
2006-08-03 14:10:00,4.61,4.62,4.6,4.6,187200.0,2.937,2.9433,2.9306,2.9306,187200.0
2006-08-03 14:20:00,4.6,4.61,4.6,4.61,412000.0,2.9306,2.937,2.9306,2.937,412000.0
2006-08-03 14:30:00,4.61,4.62,4.6,4.61,163200.0,2.937,2.9433,2.9306,2.937,163200.0
2006-08-03 14:40:00,4.61,4.61,4.6,4.6,137600.0,2.937,2.937,2.9306,2.9306,137600.0
2006-08-03 14:50:00,4.6,4.61,4.59,4.61,115200.0,2.9306,2.937,2.9242,2.937,115200.0
2006-08-03 15:00:00,4.61,4.62,4.6,4.61,139200.0,2.937,2.9433,2.9306,2.937,139200.0
2006-08-03 15:10:00,4.61,4.62,4.61,4.62,179200.0,2.937,2.9433,2.937,2.9433,179200.0
2006-08-03 15:20:00,4.62,4.62,4.61,4.61,160000.0,2.9433,2.9433,2.937,2.937,160000.0
2006-08-03 15:30:00,4.61,4.62,4.59,4.6,264000.0,2.937,2.9433,2.9242,2.9306,264000.0
2006-08-03 15:40:00,4.6,4.61,4.59,4.6,278400.0,2.9306,2.937,2.9242,2.9306,278400.0
2006-08-03 15:50:00,4.6,4.6,4.59,4.59,336000.0,2.9306,2.9306,2.9242,2.9242,336000.0
2006-08-04 09:30:00,4.65,4.69,4.64,4.69,336800.0,2.9624,2.9879,2.9561,2.9879,336800.0
2006-08-04 09:40:00,4.68,4.75,4.68,4.73,345600.0,2.9815,3.0261,2.9815,3.0134,345600.0
2006-08-04 09:50:00,4.73,4.75,4.71,4.74,685600.0,3.0134,3.0261,3.0007,3.0198,685600.0
2006-08-04 10:00:00,4.74,4.78,4.74,4.75,533600.0,3.0198,3.0453,3.0198,3.0261,533600.0
2006-08-04 10:10:00,4.75,4.76,4.74,4.75,500000.0,3.0261,3.0325,3.0198,3.0261,500000.0
2006-08-04 10:20:00,4.75,4.76,4.71,4.72,596000.0,3.0261,3.0325,3.0007,3.007,596000.0
2006-08-04 10:30:00,4.71,4.73,4.71,4.71,176000.0,3.0007,3.0134,3.0007,3.0007,176000.0
2006-08-04 10:40:00,4.71,4.72,4.71,4.71,116000.0,3.0007,3.007,3.0007,3.0007,116000.0
2006-08-04 10:50:00,4.71,4.72,4.71,4.71,132000.0,3.0007,3.007,3.0007,3.0007,132000.0
2006-08-04 11:00:00,4.71,4.72,4.7,4.71,248800.0,3.0007,3.007,2.9943,3.0007,248800.0
2006-08-04 11:10:00,4.71,4.72,4.7,4.72,313600.0,3.0007,3.007,2.9943,3.007,313600.0
2006-08-04 11:20:00,4.72,4.72,4.71,4.72,64800.0,3.007,3.007,3.0007,3.007,64800.0
2006-08-04 11:30:00,4.72,4.72,4.71,4.72,168800.0,3.007,3.007,3.0007,3.007,168800.0
2006-08-04 11:40:00,4.72,4.72,4.72,4.72,79200.0,3.007,3.007,3.007,3.007,79200.0
2006-08-04 11:50:00,4.72,4.72,4.72,4.72,344000.0,3.007,3.007,3.007,3.007,344000.0
2006-08-04 12:00:00,4.72,4.72,4.68,4.68,707200.0,3.007,3.007,2.9815,2.9815,707200.0
2006-08-04 12:10:00,4.68,4.68,4.64,4.66,469600.0,2.9815,2.9815,2.9561,2.9688,469600.0
2006-08-04 12:20:00,4.66,4.67,4.65,4.66,280800.0,2.9688,2.9752,2.9624,2.9688,280800.0
2006-08-04 12:30:00,4.66,4.66,4.64,4.65,320800.0,2.9688,2.9688,2.9561,2.9624,320800.0
2006-08-04 12:40:00,4.65,4.66,4.64,4.65,477600.0,2.9624,2.9688,2.9561,2.9624,477600.0
2006-08-04 12:50:00,4.65,4.65,4.64,4.65,37600.0,2.9624,2.9624,2.9561,2.9624,37600.0
2006-08-04 13:00:00,4.65,4.66,4.65,4.66,98400.0,2.9624,2.9688,2.9624,2.9688,98400.0
2006-08-04 13:10:00,4.66,4.66,4.62,4.63,312800.0,2.9688,2.9688,2.9433,2.9497,312800.0
2006-08-04 13:20:00,4.63,4.63,4.62,4.63,272800.0,2.9497,2.9497,2.9433,2.9497,272800.0
2006-08-04 13:30:00,4.63,4.63,4.61,4.61,115200.0,2.9497,2.9497,2.937,2.937,115200.0
2006-08-04 13:40:00,4.61,4.64,4.61,4.64,102400.0,2.937,2.9561,2.937,2.9561,102400.0
2006-08-04 13:50:00,4.64,4.64,4.62,4.63,131200.0,2.9561,2.9561,2.9433,2.9497,131200.0
2006-08-04 14:00:00,4.63,4.64,4.63,4.63,241600.0,2.9497,2.9561,2.9497,2.9497,241600.0
2006-08-04 14:10:00,4.63,4.63,4.62,4.63,156000.0,2.9497,2.9497,2.9433,2.9497,156000.0
2006-08-04 14:20:00,4.63,4.63,4.6,4.6,165600.0,2.9497,2.9497,2.9306,2.9306,165600.0
2006-08-04 14:30:00,4.6,4.61,4.6,4.61,233600.0,2.9306,2.937,2.9306,2.937,233600.0
2006-08-04 14:40:00,4.61,4.62,4.6,4.6,105600.0,2.937,2.9433,2.9306,2.9306,105600.0
2006-08-04 14:50:00,4.6,4.6,4.58,4.59,239200.0,2.9306,2.9306,2.9178,2.9242,239200.0
2006-08-04 15:00:00,4.59,4.61,4.57,4.58,371200.0,2.9242,2.937,2.9115,2.9178,371200.0
2006-08-04 15:10:00,4.58,4.59,4.58,4.58,171200.0,2.9178,2.9242,2.9178,2.9178,171200.0
2006-08-04 15:20:00,4.59,4.6,4.57,4.6,192800.0,2.9242,2.9306,2.9115,2.9306,192800.0
2006-08-04 15:30:00,4.6,4.6,4.59,4.59,200800.0,2.9306,2.9306,2.9242,2.9242,200800.0
2006-08-04 15:40:00,4.6,4.61,4.59,4.61,159200.0,2.9306,2.937,2.9242,2.937,159200.0
2006-08-04 15:50:00,4.6,4.63,4.6,4.62,404000.0,2.9306,2.9497,2.9306,2.9433,404000.0
2006-08-07 09:30:00,4.63,4.63,4.51,4.57,363200.0,2.9497,2.9497,2.8732,2.9115,363200.0
2006-08-07 09:40:00,4.57,4.62,4.55,4.57,633600.0,2.9115,2.9433,2.8987,2.9115,633600.0
2006-08-07 09:50:00,4.57,4.59,4.57,4.58,145600.0,2.9115,2.9242,2.9115,2.9178,145600.0
2006-08-07 10:00:00,4.58,4.6,4.57,4.59,566400.0,2.9178,2.9306,2.9115,2.9242,566400.0
2006-08-07 10:10:00,4.59,4.6,4.57,4.57,123200.0,2.9242,2.9306,2.9115,2.9115,123200.0
2006-08-07 10:20:00,4.57,4.59,4.57,4.58,345600.0,2.9115,2.9242,2.9115,2.9178,345600.0
2006-08-07 10:30:00,4.58,4.58,4.57,4.58,81600.0,2.9178,2.9178,2.9115,2.9178,81600.0
2006-08-07 10:40:00,4.58,4.58,4.56,4.56,191200.0,2.9178,2.9178,2.9051,2.9051,191200.0
2006-08-07 10:50:00,4.56,4.58,4.56,4.56,170400.0,2.9051,2.9178,2.9051,2.9051,170400.0
2006-08-07 11:00:00,4.56,4.56,4.54,4.54,156800.0,2.9051,2.9051,2.8924,2.8924,156800.0
2006-08-07 11:10:00,4.54,4.54,4.52,4.52,142400.0,2.8924,2.8924,2.8796,2.8796,142400.0
2006-08-07 11:20:00,4.52,4.54,4.52,4.54,107200.0,2.8796,2.8924,2.8796,2.8924,107200.0
2006-08-07 11:30:00,4.54,4.55,4.53,4.55,112000.0,2.8924,2.8987,2.886,2.8987,112000.0
2006-08-07 11:40:00,4.55,4.55,4.54,4.55,60800.0,2.8987,2.8987,2.8924,2.8987,60800.0
2006-08-07 11:50:00,4.55,4.56,4.54,4.55,62400.0,2.8987,2.9051,2.8924,2.8987,62400.0
2006-08-07 12:00:00,4.55,4.56,4.55,4.56,68800.0,2.8987,2.9051,2.8987,2.9051,68800.0
2006-08-07 12:10:00,4.56,4.56,4.54,4.54,186400.0,2.9051,2.9051,2.8924,2.8924,186400.0
2006-08-07 12:20:00,4.54,4.55,4.54,4.54,40800.0,2.8924,2.8987,2.8924,2.8924,40800.0
2006-08-07 12:30:00,4.54,4.55,4.54,4.55,105600.0,2.8924,2.8987,2.8924,2.8987,105600.0
2006-08-07 12:40:00,4.55,4.56,4.55,4.55,161600.0,2.8987,2.9051,2.8987,2.8987,161600.0
2006-08-07 12:50:00,4.55,4.55,4.54,4.54,64000.0,2.8987,2.8987,2.8924,2.8924,64000.0
2006-08-07 13:00:00,4.54,4.54,4.53,4.54,93600.0,2.8924,2.8924,2.886,2.8924,93600.0
2006-08-07 13:10:00,4.54,4.54,4.54,4.54,78400.0,2.8924,2.8924,2.8924,2.8924,78400.0
2006-08-07 13:20:00,4.54,4.56,4.54,4.55,304000.0,2.8924,2.9051,2.8924,2.8987,304000.0
2006-08-07 13:30:00,4.55,4.56,4.54,4.54,92000.0,2.8987,2.9051,2.8924,2.8924,92000.0
2006-08-07 13:40:00,4.54,4.55,4.54,4.55,117600.0,2.8924,2.8987,2.8924,2.8987,117600.0
2006-08-07 13:50:00,4.55,4.56,4.55,4.55,47200.0,2.8987,2.9051,2.8987,2.8987,47200.0
2006-08-07 14:00:00,4.55,4.56,4.54,4.55,55200.0,2.8987,2.9051,2.8924,2.8987,55200.0
2006-08-07 14:10:00,4.55,4.57,4.55,4.57,100000.0,2.8987,2.9115,2.8987,2.9115,100000.0
2006-08-07 14:20:00,4.57,4.58,4.55,4.55,59200.0,2.9115,2.9178,2.8987,2.8987,59200.0
2006-08-07 14:30:00,4.54,4.56,4.53,4.54,94400.0,2.8924,2.9051,2.886,2.8924,94400.0
2006-08-07 14:40:00,4.55,4.55,4.53,4.54,52000.0,2.8987,2.8987,2.886,2.8924,52000.0
2006-08-07 14:50:00,4.54,4.55,4.54,4.55,50400.0,2.8924,2.8987,2.8924,2.8987,50400.0
2006-08-07 15:00:00,4.55,4.55,4.54,4.54,64800.0,2.8987,2.8987,2.8924,2.8924,64800.0
2006-08-07 15:10:00,4.54,4.55,4.54,4.55,59200.0,2.8924,2.8987,2.8924,2.8987,59200.0
2006-08-07 15:20:00,4.55,4.56,4.55,4.56,81600.0,2.8987,2.9051,2.8987,2.9051,81600.0
2006-08-07 15:30:00,4.55,4.57,4.55,4.56,80000.0,2.8987,2.9115,2.8987,2.9051,80000.0
2006-08-07 15:40:00,4.56,4.56,4.55,4.55,64000.0,2.9051,2.9051,2.8987,2.8987,64000.0
2006-08-07 15:50:00,4.56,4.56,4.55,4.56,206400.0,2.9051,2.9051,2.8987,2.9051,206400.0
2006-08-08 09:30:00,4.59,4.59,4.55,4.55,153600.0,2.9242,2.9242,2.8987,2.8987,153600.0
2006-08-08 09:40:00,4.55,4.55,4.53,4.53,80800.0,2.8987,2.8987,2.886,2.886,80800.0
2006-08-08 09:50:00,4.54,4.56,4.53,4.55,125600.0,2.8924,2.9051,2.886,2.8987,125600.0
2006-08-08 10:00:00,4.54,4.57,4.54,4.56,162400.0,2.8924,2.9115,2.8924,2.9051,162400.0
2006-08-08 10:10:00,4.56,4.58,4.56,4.57,75200.0,2.9051,2.9178,2.9051,2.9115,75200.0
2006-08-08 10:20:00,4.58,4.58,4.57,4.58,28800.0,2.9178,2.9178,2.9115,2.9178,28800.0
2006-08-08 10:30:00,4.58,4.58,4.56,4.56,52000.0,2.9178,2.9178,2.9051,2.9051,52000.0
2006-08-08 10:40:00,4.56,4.57,4.56,4.56,78400.0,2.9051,2.9115,2.9051,2.9051,78400.0
2006-08-08 10:50:00,4.56,4.57,4.56,4.57,23200.0,2.9051,2.9115,2.9051,2.9115,23200.0
2006-08-08 11:00:00,4.56,4.57,4.55,4.56,112800.0,2.9051,2.9115,2.8987,2.9051,112800.0
2006-08-08 11:10:00,4.56,4.56,4.56,4.56,15200.0,2.9051,2.9051,2.9051,2.9051,15200.0
2006-08-08 11:20:00,4.56,4.57,4.55,4.57,54400.0,2.9051,2.9115,2.8987,2.9115,54400.0
2006-08-08 11:30:00,4.57,4.57,4.56,4.56,17600.0,2.9115,2.9115,2.9051,2.9051,17600.0
2006-08-08 11:40:00,4.56,4.56,4.56,4.56,102400.0,2.9051,2.9051,2.9051,2.9051,102400.0
2006-08-08 11:50:00,4.56,4.56,4.55,4.55,84000.0,2.9051,2.9051,2.8987,2.8987,84000.0
2006-08-08 12:00:00,4.55,4.56,4.55,4.55,98400.0,2.8987,2.9051,2.8987,2.8987,98400.0
2006-08-08 12:10:00,4.56,4.56,4.55,4.55,110400.0,2.9051,2.9051,2.8987,2.8987,110400.0
2006-08-08 12:20:00,4.55,4.55,4.55,4.55,32000.0,2.8987,2.8987,2.8987,2.8987,32000.0
2006-08-08 12:30:00,4.55,4.55,4.53,4.54,25600.0,2.8987,2.8987,2.886,2.8924,25600.0
2006-08-08 12:40:00,4.54,4.54,4.54,4.54,47200.0,2.8924,2.8924,2.8924,2.8924,47200.0
2006-08-08 12:50:00,4.54,4.55,4.54,4.54,17600.0,2.8924,2.8987,2.8924,2.8924,17600.0
2006-08-08 13:00:00,4.54,4.55,4.54,4.55,60800.0,2.8924,2.8987,2.8924,2.8987,60800.0
2006-08-08 13:10:00,4.54,4.56,4.54,4.55,56800.0,2.8924,2.9051,2.8924,2.8987,56800.0
2006-08-08 13:20:00,4.55,4.56,4.55,4.55,8800.0,2.8987,2.9051,2.8987,2.8987,8800.0
2006-08-08 13:30:00,4.55,4.56,4.55,4.55,44000.0,2.8987,2.9051,2.8987,2.8987,44000.0
2006-08-08 13:40:00,4.55,4.55,4.54,4.55,64800.0,2.8987,2.8987,2.8924,2.8987,64800.0
2006-08-08 13:50:00,4.55,4.55,4.54,4.54,93600.0,2.8987,2.8987,2.8924,2.8924,93600.0
2006-08-08 14:00:00,4.54,4.54,4.52,4.53,86400.0,2.8924,2.8924,2.8796,2.886,86400.0
2006-08-08 14:10:00,4.53,4.6,4.52,4.56,217600.0,2.886,2.9306,2.8796,2.9051,217600.0
2006-08-08 14:20:00,4.57,4.57,4.48,4.51,332800.0,2.9115,2.9115,2.8541,2.8732,332800.0
2006-08-08 14:30:00,4.51,4.52,4.48,4.5,169600.0,2.8732,2.8796,2.8541,2.8669,169600.0
2006-08-08 14:40:00,4.5,4.53,4.49,4.51,160800.0,2.8669,2.886,2.8605,2.8732,160800.0
2006-08-08 14:50:00,4.51,4.52,4.49,4.5,179200.0,2.8732,2.8796,2.8605,2.8669,179200.0
2006-08-08 15:00:00,4.5,4.5,4.48,4.5,124800.0,2.8669,2.8669,2.8541,2.8669,124800.0
2006-08-08 15:10:00,4.5,4.5,4.48,4.49,129600.0,2.8669,2.8669,2.8541,2.8605,129600.0
2006-08-08 15:20:00,4.49,4.49,4.47,4.48,153600.0,2.8605,2.8605,2.8478,2.8541,153600.0
2006-08-08 15:30:00,4.48,4.48,4.46,4.46,332000.0,2.8541,2.8541,2.8414,2.8414,332000.0
2006-08-08 15:40:00,4.46,4.48,4.46,4.47,237600.0,2.8414,2.8541,2.8414,2.8478,237600.0
2006-08-08 15:50:00,4.47,4.48,4.47,4.48,246400.0,2.8478,2.8541,2.8478,2.8541,246400.0
2006-08-09 09:30:00,4.51,4.54,4.51,4.53,190400.0,2.8732,2.8924,2.8732,2.886,190400.0
2006-08-09 09:40:00,4.52,4.54,4.51,4.52,126400.0,2.8796,2.8924,2.8732,2.8796,126400.0
2006-08-09 09:50:00,4.52,4.53,4.5,4.52,163200.0,2.8796,2.886,2.8669,2.8796,163200.0
2006-08-09 10:00:00,4.51,4.52,4.5,4.5,329600.0,2.8732,2.8796,2.8669,2.8669,329600.0
2006-08-09 10:10:00,4.5,4.5,4.48,4.49,144000.0,2.8669,2.8669,2.8541,2.8605,144000.0
2006-08-09 10:20:00,4.49,4.49,4.47,4.48,92000.0,2.8605,2.8605,2.8478,2.8541,92000.0
2006-08-09 10:30:00,4.48,4.48,4.45,4.47,244800.0,2.8541,2.8541,2.835,2.8478,244800.0
2006-08-09 10:40:00,4.46,4.48,4.46,4.47,89600.0,2.8414,2.8541,2.8414,2.8478,89600.0
2006-08-09 10:50:00,4.47,4.5,4.47,4.49,834400.0,2.8478,2.8669,2.8478,2.8605,834400.0
2006-08-09 11:00:00,4.5,4.52,4.5,4.52,220800.0,2.8669,2.8796,2.8669,2.8796,220800.0
2006-08-09 11:10:00,4.52,4.53,4.51,4.52,144800.0,2.8796,2.886,2.8732,2.8796,144800.0
2006-08-09 11:20:00,4.52,4.53,4.51,4.53,145600.0,2.8796,2.886,2.8732,2.886,145600.0
2006-08-09 11:30:00,4.53,4.56,4.53,4.55,295200.0,2.886,2.9051,2.886,2.8987,295200.0
2006-08-09 11:40:00,4.55,4.57,4.54,4.56,88800.0,2.8987,2.9115,2.8924,2.9051,88800.0
2006-08-09 11:50:00,4.56,4.56,4.54,4.54,64800.0,2.9051,2.9051,2.8924,2.8924,64800.0
2006-08-09 12:00:00,4.54,4.55,4.54,4.55,38400.0,2.8924,2.8987,2.8924,2.8987,38400.0
2006-08-09 12:10:00,4.54,4.54,4.52,4.53,60800.0,2.8924,2.8924,2.8796,2.886,60800.0
2006-08-09 12:20:00,4.53,4.53,4.51,4.51,132000.0,2.886,2.886,2.8732,2.8732,132000.0
2006-08-09 12:30:00,4.51,4.51,4.49,4.5,32800.0,2.8732,2.8732,2.8605,2.8669,32800.0
2006-08-09 12:40:00,4.49,4.5,4.49,4.49,129600.0,2.8605,2.8669,2.8605,2.8605,129600.0
2006-08-09 12:50:00,4.49,4.49,4.48,4.49,69600.0,2.8605,2.8605,2.8541,2.8605,69600.0
2006-08-09 13:00:00,4.49,4.49,4.49,4.49,78400.0,2.8605,2.8605,2.8605,2.8605,78400.0
2006-08-09 13:10:00,4.49,4.49,4.49,4.49,100800.0,2.8605,2.8605,2.8605,2.8605,100800.0
2006-08-09 13:20:00,4.49,4.49,4.48,4.48,140800.0,2.8605,2.8605,2.8541,2.8541,140800.0
2006-08-09 13:30:00,4.48,4.48,4.48,4.48,86400.0,2.8541,2.8541,2.8541,2.8541,86400.0
2006-08-09 13:40:00,4.48,4.48,4.48,4.48,77600.0,2.8541,2.8541,2.8541,2.8541,77600.0
2006-08-09 13:50:00,4.48,4.49,4.48,4.48,78400.0,2.8541,2.8605,2.8541,2.8541,78400.0
2006-08-09 14:00:00,4.48,4.49,4.48,4.48,60800.0,2.8541,2.8605,2.8541,2.8541,60800.0
2006-08-09 14:10:00,4.48,4.48,4.48,4.48,147200.0,2.8541,2.8541,2.8541,2.8541,147200.0
2006-08-09 14:20:00,4.48,4.48,4.47,4.47,249600.0,2.8541,2.8541,2.8478,2.8478,249600.0
2006-08-09 14:30:00,4.47,4.48,4.46,4.47,76000.0,2.8478,2.8541,2.8414,2.8478,76000.0
2006-08-09 14:40:00,4.47,4.47,4.45,4.45,147200.0,2.8478,2.8478,2.835,2.835,147200.0
2006-08-09 14:50:00,4.45,4.45,4.43,4.44,132800.0,2.835,2.835,2.8223,2.8286,132800.0
2006-08-09 15:00:00,4.43,4.43,4.42,4.42,137600.0,2.8223,2.8223,2.8159,2.8159,137600.0
2006-08-09 15:10:00,4.42,4.42,4.42,4.42,116000.0,2.8159,2.8159,2.8159,2.8159,116000.0
2006-08-09 15:20:00,4.42,4.42,4.41,4.41,202400.0,2.8159,2.8159,2.8095,2.8095,202400.0
2006-08-09 15:30:00,4.41,4.41,4.4,4.41,128800.0,2.8095,2.8095,2.8032,2.8095,128800.0
2006-08-09 15:40:00,4.41,4.41,4.41,4.41,160000.0,2.8095,2.8095,2.8095,2.8095,160000.0
2006-08-09 15:50:00,4.41,4.41,4.39,4.4,260000.0,2.8095,2.8095,2.7968,2.8032,260000.0
2006-08-10 09:30:00,4.38,4.42,4.35,4.36,300000.0,2.7904,2.8159,2.7713,2.7777,300000.0
2006-08-10 09:40:00,4.37,4.41,4.36,4.39,111200.0,2.7841,2.8095,2.7777,2.7968,111200.0
2006-08-10 09:50:00,4.39,4.43,4.39,4.42,162400.0,2.7968,2.8223,2.7968,2.8159,162400.0
2006-08-10 10:00:00,4.42,4.42,4.38,4.38,160800.0,2.8159,2.8159,2.7904,2.7904,160800.0
2006-08-10 10:10:00,4.39,4.4,4.38,4.4,118400.0,2.7968,2.8032,2.7904,2.8032,118400.0
2006-08-10 10:20:00,4.4,4.42,4.38,4.42,84800.0,2.8032,2.8159,2.7904,2.8159,84800.0
2006-08-10 10:30:00,4.41,4.43,4.4,4.41,168000.0,2.8095,2.8223,2.8032,2.8095,168000.0
2006-08-10 10:40:00,4.41,4.41,4.39,4.39,75200.0,2.8095,2.8095,2.7968,2.7968,75200.0
2006-08-10 10:50:00,4.39,4.41,4.39,4.41,102400.0,2.7968,2.8095,2.7968,2.8095,102400.0
2006-08-10 11:00:00,4.41,4.43,4.4,4.43,83200.0,2.8095,2.8223,2.8032,2.8223,83200.0
2006-08-10 11:10:00,4.42,4.43,4.42,4.43,95200.0,2.8159,2.8223,2.8159,2.8223,95200.0
2006-08-10 11:20:00,4.42,4.42,4.41,4.41,32800.0,2.8159,2.8159,2.8095,2.8095,32800.0
2006-08-10 11:30:00,4.41,4.41,4.39,4.39,68800.0,2.8095,2.8095,2.7968,2.7968,68800.0
2006-08-10 11:40:00,4.39,4.4,4.39,4.39,28800.0,2.7968,2.8032,2.7968,2.7968,28800.0
2006-08-10 11:50:00,4.39,4.4,4.39,4.4,49600.0,2.7968,2.8032,2.7968,2.8032,49600.0
2006-08-10 12:00:00,4.4,4.4,4.39,4.4,65600.0,2.8032,2.8032,2.7968,2.8032,65600.0
2006-08-10 12:10:00,4.4,4.41,4.39,4.39,39200.0,2.8032,2.8095,2.7968,2.7968,39200.0
2006-08-10 12:20:00,4.39,4.4,4.39,4.39,62400.0,2.7968,2.8032,2.7968,2.7968,62400.0
2006-08-10 12:30:00,4.4,4.4,4.39,4.4,68800.0,2.8032,2.8032,2.7968,2.8032,68800.0
2006-08-10 12:40:00,4.4,4.4,4.39,4.39,38400.0,2.8032,2.8032,2.7968,2.7968,38400.0
2006-08-10 12:50:00,4.39,4.4,4.38,4.4,62400.0,2.7968,2.8032,2.7904,2.8032,62400.0
2006-08-10 13:00:00,4.4,4.4,4.38,4.39,59200.0,2.8032,2.8032,2.7904,2.7968,59200.0
2006-08-10 13:10:00,4.39,4.4,4.39,4.4,76800.0,2.7968,2.8032,2.7968,2.8032,76800.0
2006-08-10 13:20:00,4.4,4.4,4.39,4.39,37600.0,2.8032,2.8032,2.7968,2.7968,37600.0
2006-08-10 13:30:00,4.4,4.41,4.4,4.41,35200.0,2.8032,2.8095,2.8032,2.8095,35200.0
2006-08-10 13:40:00,4.42,4.45,4.42,4.44,129600.0,2.8159,2.835,2.8159,2.8286,129600.0
2006-08-10 13:50:00,4.44,4.44,4.43,4.43,38400.0,2.8286,2.8286,2.8223,2.8223,38400.0
2006-08-10 14:00:00,4.44,4.45,4.44,4.45,268000.0,2.8286,2.835,2.8286,2.835,268000.0
2006-08-10 14:10:00,4.45,4.45,4.44,4.44,40800.0,2.835,2.835,2.8286,2.8286,40800.0
2006-08-10 14:20:00,4.44,4.44,4.43,4.44,23200.0,2.8286,2.8286,2.8223,2.8286,23200.0
2006-08-10 14:30:00,4.44,4.45,4.43,4.45,84800.0,2.8286,2.835,2.8223,2.835,84800.0
2006-08-10 14:40:00,4.44,4.45,4.43,4.43,91200.0,2.8286,2.835,2.8223,2.8223,91200.0
2006-08-10 14:50:00,4.43,4.44,4.43,4.44,47200.0,2.8223,2.8286,2.8223,2.8286,47200.0
2006-08-10 15:00:00,4.44,4.44,4.43,4.43,116000.0,2.8286,2.8286,2.8223,2.8223,116000.0
2006-08-10 15:10:00,4.43,4.46,4.43,4.45,136000.0,2.8223,2.8414,2.8223,2.835,136000.0
2006-08-10 15:20:00,4.45,4.46,4.45,4.45,170400.0,2.835,2.8414,2.835,2.835,170400.0
2006-08-10 15:30:00,4.45,4.46,4.45,4.46,296800.0,2.835,2.8414,2.835,2.8414,296800.0
2006-08-10 15:40:00,4.46,4.47,4.46,4.47,192000.0,2.8414,2.8478,2.8414,2.8478,192000.0
2006-08-10 15:50:00,4.47,4.47,4.45,4.46,400800.0,2.8478,2.8478,2.835,2.8414,400800.0
2006-08-11 09:30:00,4.46,4.46,4.39,4.42,92000.0,2.8414,2.8414,2.7968,2.8159,92000.0
2006-08-11 09:40:00,4.42,4.43,4.41,4.41,52800.0,2.8159,2.8223,2.8095,2.8095,52800.0
2006-08-11 09:50:00,4.41,4.41,4.38,4.4,195200.0,2.8095,2.8095,2.7904,2.8032,195200.0
2006-08-11 10:00:00,4.4,4.4,4.37,4.39,180000.0,2.8032,2.8032,2.7841,2.7968,180000.0
2006-08-11 10:10:00,4.39,4.4,4.39,4.39,63200.0,2.7968,2.8032,2.7968,2.7968,63200.0
2006-08-11 10:20:00,4.39,4.4,4.39,4.39,210400.0,2.7968,2.8032,2.7968,2.7968,210400.0
2006-08-11 10:30:00,4.39,4.4,4.39,4.4,109600.0,2.7968,2.8032,2.7968,2.8032,109600.0
2006-08-11 10:40:00,4.4,4.4,4.39,4.39,52800.0,2.8032,2.8032,2.7968,2.7968,52800.0
2006-08-11 10:50:00,4.39,4.39,4.38,4.39,105600.0,2.7968,2.7968,2.7904,2.7968,105600.0
2006-08-11 11:00:00,4.39,4.39,4.38,4.38,100000.0,2.7968,2.7968,2.7904,2.7904,100000.0
2006-08-11 11:10:00,4.39,4.39,4.38,4.39,100000.0,2.7968,2.7968,2.7904,2.7968,100000.0
2006-08-11 11:20:00,4.39,4.39,4.38,4.38,81600.0,2.7968,2.7968,2.7904,2.7904,81600.0
2006-08-11 11:30:00,4.38,4.38,4.37,4.38,96000.0,2.7904,2.7904,2.7841,2.7904,96000.0
2006-08-11 11:40:00,4.38,4.38,4.37,4.38,51200.0,2.7904,2.7904,2.7841,2.7904,51200.0
2006-08-11 11:50:00,4.38,4.38,4.36,4.37,117600.0,2.7904,2.7904,2.7777,2.7841,117600.0
2006-08-11 12:00:00,4.37,4.38,4.36,4.38,33600.0,2.7841,2.7904,2.7777,2.7904,33600.0
2006-08-11 12:10:00,4.38,4.38,4.37,4.37,26400.0,2.7904,2.7904,2.7841,2.7841,26400.0
2006-08-11 12:20:00,4.37,4.38,4.37,4.38,30400.0,2.7841,2.7904,2.7841,2.7904,30400.0
2006-08-11 12:30:00,4.38,4.38,4.38,4.38,27200.0,2.7904,2.7904,2.7904,2.7904,27200.0
2006-08-11 12:40:00,4.38,4.38,4.38,4.38,12800.0,2.7904,2.7904,2.7904,2.7904,12800.0
2006-08-11 12:50:00,4.38,4.38,4.37,4.38,40000.0,2.7904,2.7904,2.7841,2.7904,40000.0
2006-08-11 13:00:00,4.37,4.38,4.37,4.37,98400.0,2.7841,2.7904,2.7841,2.7841,98400.0
2006-08-11 13:10:00,4.37,4.37,4.36,4.36,151200.0,2.7841,2.7841,2.7777,2.7777,151200.0
2006-08-11 13:20:00,4.36,4.36,4.35,4.35,184800.0,2.7777,2.7777,2.7713,2.7713,184800.0
2006-08-11 13:30:00,4.35,4.36,4.35,4.36,55200.0,2.7713,2.7777,2.7713,2.7777,55200.0
2006-08-11 13:40:00,4.35,4.36,4.35,4.36,35200.0,2.7713,2.7777,2.7713,2.7777,35200.0
2006-08-11 13:50:00,4.36,4.38,4.36,4.37,44000.0,2.7777,2.7904,2.7777,2.7841,44000.0
2006-08-11 14:00:00,4.37,4.39,4.37,4.37,31200.0,2.7841,2.7968,2.7841,2.7841,31200.0
2006-08-11 14:10:00,4.37,4.39,4.37,4.39,63200.0,2.7841,2.7968,2.7841,2.7968,63200.0
2006-08-11 14:20:00,4.39,4.4,4.37,4.37,73600.0,2.7968,2.8032,2.7841,2.7841,73600.0
2006-08-11 14:30:00,4.37,4.38,4.37,4.37,39200.0,2.7841,2.7904,2.7841,2.7841,39200.0
2006-08-11 14:40:00,4.38,4.38,4.37,4.38,35200.0,2.7904,2.7904,2.7841,2.7904,35200.0
2006-08-11 14:50:00,4.37,4.38,4.37,4.38,59200.0,2.7841,2.7904,2.7841,2.7904,59200.0
2006-08-11 15:00:00,4.38,4.39,4.37,4.39,79200.0,2.7904,2.7968,2.7841,2.7968,79200.0
2006-08-11 15:10:00,4.38,4.38,4.37,4.37,72800.0,2.7904,2.7904,2.7841,2.7841,72800.0
2006-08-11 15:20:00,4.37,4.39,4.37,4.38,76800.0,2.7841,2.7968,2.7841,2.7904,76800.0
2006-08-11 15:30:00,4.38,4.39,4.38,4.39,127200.0,2.7904,2.7968,2.7904,2.7968,127200.0
2006-08-11 15:40:00,4.39,4.39,4.37,4.37,173600.0,2.7968,2.7968,2.7841,2.7841,173600.0
2006-08-11 15:50:00,4.37,4.38,4.37,4.38,376000.0,2.7841,2.7904,2.7841,2.7904,376000.0
2006-08-14 09:30:00,4.44,4.48,4.42,4.48,168000.0,2.8286,2.8541,2.8159,2.8541,168000.0
2006-08-14 09:40:00,4.48,4.48,4.45,4.45,69600.0,2.8541,2.8541,2.835,2.835,69600.0
2006-08-14 09:50:00,4.46,4.46,4.43,4.45,144800.0,2.8414,2.8414,2.8223,2.835,144800.0
2006-08-14 10:00:00,4.45,4.45,4.43,4.44,103200.0,2.835,2.835,2.8223,2.8286,103200.0
2006-08-14 10:10:00,4.44,4.44,4.44,4.44,19200.0,2.8286,2.8286,2.8286,2.8286,19200.0
2006-08-14 10:20:00,4.44,4.44,4.43,4.43,37600.0,2.8286,2.8286,2.8223,2.8223,37600.0
2006-08-14 10:30:00,4.43,4.45,4.43,4.45,48800.0,2.8223,2.835,2.8223,2.835,48800.0
2006-08-14 10:40:00,4.45,4.46,4.44,4.46,45600.0,2.835,2.8414,2.8286,2.8414,45600.0
2006-08-14 10:50:00,4.46,4.47,4.45,4.45,56800.0,2.8414,2.8478,2.835,2.835,56800.0
2006-08-14 11:00:00,4.46,4.51,4.46,4.51,168800.0,2.8414,2.8732,2.8414,2.8732,168800.0
2006-08-14 11:10:00,4.5,4.52,4.5,4.5,122400.0,2.8669,2.8796,2.8669,2.8669,122400.0
2006-08-14 11:20:00,4.5,4.52,4.49,4.52,74400.0,2.8669,2.8796,2.8605,2.8796,74400.0
2006-08-14 11:30:00,4.52,4.52,4.51,4.51,56000.0,2.8796,2.8796,2.8732,2.8732,56000.0
2006-08-14 11:40:00,4.51,4.53,4.51,4.53,83200.0,2.8732,2.886,2.8732,2.886,83200.0
2006-08-14 11:50:00,4.52,4.55,4.52,4.54,143200.0,2.8796,2.8987,2.8796,2.8924,143200.0
2006-08-14 12:00:00,4.54,4.54,4.53,4.53,137600.0,2.8924,2.8924,2.886,2.886,137600.0
2006-08-14 12:10:00,4.53,4.54,4.53,4.54,112000.0,2.886,2.8924,2.886,2.8924,112000.0
2006-08-14 12:20:00,4.54,4.54,4.53,4.53,81600.0,2.8924,2.8924,2.886,2.886,81600.0
2006-08-14 12:30:00,4.53,4.53,4.52,4.53,51200.0,2.886,2.886,2.8796,2.886,51200.0
2006-08-14 12:40:00,4.53,4.53,4.52,4.53,80800.0,2.886,2.886,2.8796,2.886,80800.0
2006-08-14 12:50:00,4.53,4.53,4.52,4.52,28800.0,2.886,2.886,2.8796,2.8796,28800.0
2006-08-14 13:00:00,4.52,4.52,4.52,4.52,55200.0,2.8796,2.8796,2.8796,2.8796,55200.0
2006-08-14 13:10:00,4.52,4.53,4.52,4.53,51200.0,2.8796,2.886,2.8796,2.886,51200.0
2006-08-14 13:20:00,4.52,4.52,4.52,4.52,92000.0,2.8796,2.8796,2.8796,2.8796,92000.0
2006-08-14 13:30:00,4.52,4.53,4.52,4.52,76000.0,2.8796,2.886,2.8796,2.8796,76000.0
2006-08-14 13:40:00,4.52,4.52,4.52,4.52,40800.0,2.8796,2.8796,2.8796,2.8796,40800.0
2006-08-14 13:50:00,4.51,4.52,4.5,4.5,106400.0,2.8732,2.8796,2.8669,2.8669,106400.0
2006-08-14 14:00:00,4.5,4.51,4.5,4.51,101600.0,2.8669,2.8732,2.8669,2.8732,101600.0
2006-08-14 14:10:00,4.51,4.51,4.5,4.51,64800.0,2.8732,2.8732,2.8669,2.8732,64800.0
2006-08-14 14:20:00,4.51,4.51,4.49,4.51,179200.0,2.8732,2.8732,2.8605,2.8732,179200.0
2006-08-14 14:30:00,4.51,4.51,4.5,4.51,75200.0,2.8732,2.8732,2.8669,2.8732,75200.0
2006-08-14 14:40:00,4.51,4.51,4.49,4.5,114400.0,2.8732,2.8732,2.8605,2.8669,114400.0
2006-08-14 14:50:00,4.49,4.49,4.46,4.46,138400.0,2.8605,2.8605,2.8414,2.8414,138400.0
2006-08-14 15:00:00,4.46,4.46,4.44,4.44,155200.0,2.8414,2.8414,2.8286,2.8286,155200.0
2006-08-14 15:10:00,4.44,4.45,4.44,4.45,255200.0,2.8286,2.835,2.8286,2.835,255200.0
2006-08-14 15:20:00,4.45,4.45,4.44,4.44,348000.0,2.835,2.835,2.8286,2.8286,348000.0
2006-08-14 15:30:00,4.44,4.44,4.43,4.43,169600.0,2.8286,2.8286,2.8223,2.8223,169600.0
2006-08-14 15:40:00,4.43,4.44,4.43,4.44,171200.0,2.8223,2.8286,2.8223,2.8286,171200.0
2006-08-14 15:50:00,4.44,4.44,4.43,4.43,338400.0,2.8286,2.8286,2.8223,2.8223,338400.0
2006-08-15 09:30:00,4.51,4.52,4.48,4.5,219200.0,2.8732,2.8796,2.8541,2.8669,219200.0
2006-08-15 09:40:00,4.5,4.52,4.49,4.5,248800.0,2.8669,2.8796,2.8605,2.8669,248800.0
2006-08-15 09:50:00,4.51,4.51,4.48,4.51,114400.0,2.8732,2.8732,2.8541,2.8732,114400.0
2006-08-15 10:00:00,4.51,4.55,4.51,4.55,382400.0,2.8732,2.8987,2.8732,2.8987,382400.0
2006-08-15 10:10:00,4.55,4.56,4.54,4.55,132800.0,2.8987,2.9051,2.8924,2.8987,132800.0
2006-08-15 10:20:00,4.54,4.55,4.54,4.54,97600.0,2.8924,2.8987,2.8924,2.8924,97600.0
2006-08-15 10:30:00,4.55,4.57,4.54,4.56,128800.0,2.8987,2.9115,2.8924,2.9051,128800.0
2006-08-15 10:40:00,4.56,4.59,4.56,4.58,187200.0,2.9051,2.9242,2.9051,2.9178,187200.0
2006-08-15 10:50:00,4.58,4.59,4.56,4.57,190400.0,2.9178,2.9242,2.9051,2.9115,190400.0
2006-08-15 11:00:00,4.57,4.59,4.57,4.58,86400.0,2.9115,2.9242,2.9115,2.9178,86400.0
2006-08-15 11:10:00,4.58,4.59,4.58,4.58,78400.0,2.9178,2.9242,2.9178,2.9178,78400.0
2006-08-15 11:20:00,4.58,4.58,4.57,4.58,124800.0,2.9178,2.9178,2.9115,2.9178,124800.0
2006-08-15 11:30:00,4.58,4.58,4.56,4.56,252800.0,2.9178,2.9178,2.9051,2.9051,252800.0
2006-08-15 11:40:00,4.56,4.57,4.56,4.57,107200.0,2.9051,2.9115,2.9051,2.9115,107200.0
2006-08-15 11:50:00,4.57,4.58,4.56,4.56,79200.0,2.9115,2.9178,2.9051,2.9051,79200.0
2006-08-15 12:00:00,4.56,4.57,4.56,4.57,49600.0,2.9051,2.9115,2.9051,2.9115,49600.0
2006-08-15 12:10:00,4.57,4.58,4.57,4.57,64000.0,2.9115,2.9178,2.9115,2.9115,64000.0
2006-08-15 12:20:00,4.57,4.58,4.57,4.57,58400.0,2.9115,2.9178,2.9115,2.9115,58400.0
2006-08-15 12:30:00,4.57,4.58,4.57,4.57,55200.0,2.9115,2.9178,2.9115,2.9115,55200.0
2006-08-15 12:40:00,4.57,4.57,4.57,4.57,30400.0,2.9115,2.9115,2.9115,2.9115,30400.0
2006-08-15 12:50:00,4.57,4.57,4.57,4.57,34400.0,2.9115,2.9115,2.9115,2.9115,34400.0
2006-08-15 13:00:00,4.57,4.57,4.56,4.56,56800.0,2.9115,2.9115,2.9051,2.9051,56800.0
2006-08-15 13:10:00,4.56,4.56,4.55,4.55,127200.0,2.9051,2.9051,2.8987,2.8987,127200.0
2006-08-15 13:20:00,4.55,4.56,4.55,4.56,73600.0,2.8987,2.9051,2.8987,2.9051,73600.0
2006-08-15 13:30:00,4.56,4.56,4.55,4.56,122400.0,2.9051,2.9051,2.8987,2.9051,122400.0
2006-08-15 13:40:00,4.56,4.56,4.55,4.56,32000.0,2.9051,2.9051,2.8987,2.9051,32000.0
2006-08-15 13:50:00,4.56,4.56,4.55,4.56,42400.0,2.9051,2.9051,2.8987,2.9051,42400.0
2006-08-15 14:00:00,4.56,4.57,4.56,4.57,155200.0,2.9051,2.9115,2.9051,2.9115,155200.0
2006-08-15 14:10:00,4.57,4.57,4.56,4.57,116800.0,2.9115,2.9115,2.9051,2.9115,116800.0
2006-08-15 14:20:00,4.56,4.58,4.56,4.56,111200.0,2.9051,2.9178,2.9051,2.9051,111200.0
2006-08-15 14:30:00,4.57,4.58,4.56,4.58,96800.0,2.9115,2.9178,2.9051,2.9178,96800.0
2006-08-15 14:40:00,4.58,4.58,4.56,4.57,134400.0,2.9178,2.9178,2.9051,2.9115,134400.0
2006-08-15 14:50:00,4.57,4.58,4.57,4.57,50400.0,2.9115,2.9178,2.9115,2.9115,50400.0
2006-08-15 15:00:00,4.58,4.58,4.57,4.57,120000.0,2.9178,2.9178,2.9115,2.9115,120000.0
2006-08-15 15:10:00,4.58,4.59,4.57,4.59,126400.0,2.9178,2.9242,2.9115,2.9242,126400.0
2006-08-15 15:20:00,4.59,4.59,4.58,4.59,141600.0,2.9242,2.9242,2.9178,2.9242,141600.0
2006-08-15 15:30:00,4.59,4.59,4.58,4.58,165600.0,2.9242,2.9242,2.9178,2.9178,165600.0
2006-08-15 15:40:00,4.58,4.59,4.58,4.59,300800.0,2.9178,2.9242,2.9178,2.9242,300800.0
2006-08-15 15:50:00,4.59,4.6,4.58,4.6,648000.0,2.9242,2.9306,2.9178,2.9306,648000.0
2006-08-16 09:30:00,4.63,4.63,4.59,4.6,228000.0,2.9497,2.9497,2.9242,2.9306,228000.0
2006-08-16 09:40:00,4.6,4.6,4.56,4.56,91200.0,2.9306,2.9306,2.9051,2.9051,91200.0
2006-08-16 09:50:00,4.56,4.57,4.55,4.57,126400.0,2.9051,2.9115,2.8987,2.9115,126400.0
2006-08-16 10:00:00,4.57,4.57,4.56,4.57,110400.0,2.9115,2.9115,2.9051,2.9115,110400.0
2006-08-16 10:10:00,4.56,4.57,4.54,4.55,81600.0,2.9051,2.9115,2.8924,2.8987,81600.0
2006-08-16 10:20:00,4.55,4.55,4.51,4.52,84000.0,2.8987,2.8987,2.8732,2.8796,84000.0
2006-08-16 10:30:00,4.52,4.54,4.52,4.53,79200.0,2.8796,2.8924,2.8796,2.886,79200.0
2006-08-16 10:40:00,4.54,4.57,4.54,4.57,116000.0,2.8924,2.9115,2.8924,2.9115,116000.0
2006-08-16 10:50:00,4.57,4.6,4.56,4.59,173600.0,2.9115,2.9306,2.9051,2.9242,173600.0
2006-08-16 11:00:00,4.59,4.6,4.58,4.59,190400.0,2.9242,2.9306,2.9178,2.9242,190400.0
2006-08-16 11:10:00,4.59,4.6,4.59,4.6,84800.0,2.9242,2.9306,2.9242,2.9306,84800.0
2006-08-16 11:20:00,4.59,4.59,4.58,4.59,54400.0,2.9242,2.9242,2.9178,2.9242,54400.0
2006-08-16 11:30:00,4.59,4.6,4.59,4.6,49600.0,2.9242,2.9306,2.9242,2.9306,49600.0
2006-08-16 11:40:00,4.6,4.61,4.6,4.6,76000.0,2.9306,2.937,2.9306,2.9306,76000.0
2006-08-16 11:50:00,4.6,4.61,4.6,4.6,64800.0,2.9306,2.937,2.9306,2.9306,64800.0
2006-08-16 12:00:00,4.6,4.6,4.59,4.6,100800.0,2.9306,2.9306,2.9242,2.9306,100800.0
2006-08-16 12:10:00,4.6,4.6,4.6,4.6,84800.0,2.9306,2.9306,2.9306,2.9306,84800.0
2006-08-16 12:20:00,4.6,4.6,4.59,4.59,45600.0,2.9306,2.9306,2.9242,2.9242,45600.0
2006-08-16 12:30:00,4.6,4.6,4.59,4.6,63200.0,2.9306,2.9306,2.9242,2.9306,63200.0
2006-08-16 12:40:00,4.6,4.6,4.59,4.59,62400.0,2.9306,2.9306,2.9242,2.9242,62400.0
2006-08-16 12:50:00,4.6,4.6,4.59,4.59,79200.0,2.9306,2.9306,2.9242,2.9242,79200.0
2006-08-16 13:00:00,4.6,4.6,4.59,4.6,94400.0,2.9306,2.9306,2.9242,2.9306,94400.0
2006-08-16 13:10:00,4.6,4.6,4.6,4.6,163200.0,2.9306,2.9306,2.9306,2.9306,163200.0
2006-08-16 13:20:00,4.6,4.61,4.6,4.6,87200.0,2.9306,2.937,2.9306,2.9306,87200.0
2006-08-16 13:30:00,4.6,4.6,4.6,4.6,38400.0,2.9306,2.9306,2.9306,2.9306,38400.0
2006-08-16 13:40:00,4.6,4.61,4.6,4.6,108000.0,2.9306,2.937,2.9306,2.9306,108000.0
2006-08-16 13:50:00,4.61,4.61,4.6,4.6,127200.0,2.937,2.937,2.9306,2.9306,127200.0
2006-08-16 14:00:00,4.61,4.61,4.6,4.6,106400.0,2.937,2.937,2.9306,2.9306,106400.0
2006-08-16 14:10:00,4.6,4.61,4.6,4.6,382400.0,2.9306,2.937,2.9306,2.9306,382400.0
2006-08-16 14:20:00,4.6,4.61,4.6,4.61,40800.0,2.9306,2.937,2.9306,2.937,40800.0
2006-08-16 14:30:00,4.61,4.62,4.61,4.62,115200.0,2.937,2.9433,2.937,2.9433,115200.0
2006-08-16 14:40:00,4.62,4.63,4.62,4.62,158400.0,2.9433,2.9497,2.9433,2.9433,158400.0
2006-08-16 14:50:00,4.62,4.63,4.62,4.62,72800.0,2.9433,2.9497,2.9433,2.9433,72800.0
2006-08-16 15:00:00,4.63,4.63,4.62,4.63,224000.0,2.9497,2.9497,2.9433,2.9497,224000.0
2006-08-16 15:10:00,4.63,4.63,4.62,4.62,120800.0,2.9497,2.9497,2.9433,2.9433,120800.0
2006-08-16 15:20:00,4.62,4.63,4.62,4.63,100000.0,2.9433,2.9497,2.9433,2.9497,100000.0
2006-08-16 15:30:00,4.63,4.64,4.63,4.64,132000.0,2.9497,2.9561,2.9497,2.9561,132000.0
2006-08-16 15:40:00,4.64,4.65,4.64,4.65,131200.0,2.9561,2.9624,2.9561,2.9624,131200.0
2006-08-16 15:50:00,4.65,4.66,4.64,4.65,465600.0,2.9624,2.9688,2.9561,2.9624,465600.0
2006-08-17 09:30:00,4.64,4.66,4.53,4.63,246400.0,2.9719,2.9847,2.9014,2.9655,246400.0
2006-08-17 09:40:00,4.62,4.64,4.61,4.62,91200.0,2.9591,2.9719,2.9527,2.9591,91200.0
2006-08-17 09:50:00,4.63,4.64,4.63,4.64,170400.0,2.9655,2.9719,2.9655,2.9719,170400.0
2006-08-17 10:00:00,4.64,4.66,4.63,4.65,185600.0,2.9719,2.9847,2.9655,2.9783,185600.0
2006-08-17 10:10:00,4.65,4.69,4.65,4.68,368800.0,2.9783,3.0039,2.9783,2.9975,368800.0
2006-08-17 10:20:00,4.68,4.69,4.68,4.69,164000.0,2.9975,3.0039,2.9975,3.0039,164000.0
2006-08-17 10:30:00,4.69,4.69,4.67,4.67,178400.0,3.0039,3.0039,2.9911,2.9911,178400.0
2006-08-17 10:40:00,4.67,4.68,4.66,4.66,234400.0,2.9911,2.9975,2.9847,2.9847,234400.0
2006-08-17 10:50:00,4.66,4.68,4.66,4.67,185600.0,2.9847,2.9975,2.9847,2.9911,185600.0
2006-08-17 11:00:00,4.67,4.68,4.67,4.68,82400.0,2.9911,2.9975,2.9911,2.9975,82400.0
2006-08-17 11:10:00,4.68,4.69,4.68,4.68,88000.0,2.9975,3.0039,2.9975,2.9975,88000.0
2006-08-17 11:20:00,4.68,4.69,4.67,4.68,122400.0,2.9975,3.0039,2.9911,2.9975,122400.0
2006-08-17 11:30:00,4.68,4.69,4.68,4.69,90400.0,2.9975,3.0039,2.9975,3.0039,90400.0
2006-08-17 11:40:00,4.69,4.71,4.69,4.7,121600.0,3.0039,3.0167,3.0039,3.0103,121600.0
2006-08-17 11:50:00,4.7,4.71,4.7,4.7,103200.0,3.0103,3.0167,3.0103,3.0103,103200.0
2006-08-17 12:00:00,4.7,4.7,4.68,4.69,104800.0,3.0103,3.0103,2.9975,3.0039,104800.0
2006-08-17 12:10:00,4.69,4.7,4.69,4.7,82400.0,3.0039,3.0103,3.0039,3.0103,82400.0
2006-08-17 12:20:00,4.7,4.71,4.7,4.71,48800.0,3.0103,3.0167,3.0103,3.0167,48800.0
2006-08-17 12:30:00,4.71,4.71,4.68,4.69,120800.0,3.0167,3.0167,2.9975,3.0039,120800.0
2006-08-17 12:40:00,4.69,4.7,4.68,4.7,251200.0,3.0039,3.0103,2.9975,3.0103,251200.0
2006-08-17 12:50:00,4.7,4.71,4.7,4.71,41600.0,3.0103,3.0167,3.0103,3.0167,41600.0
2006-08-17 13:00:00,4.71,4.71,4.7,4.7,37600.0,3.0167,3.0167,3.0103,3.0103,37600.0
2006-08-17 13:10:00,4.7,4.7,4.68,4.69,56800.0,3.0103,3.0103,2.9975,3.0039,56800.0
2006-08-17 13:20:00,4.69,4.69,4.67,4.67,108800.0,3.0039,3.0039,2.9911,2.9911,108800.0
2006-08-17 13:30:00,4.67,4.67,4.66,4.66,56000.0,2.9911,2.9911,2.9847,2.9847,56000.0
2006-08-17 13:40:00,4.67,4.67,4.65,4.65,128800.0,2.9911,2.9911,2.9783,2.9783,128800.0
2006-08-17 13:50:00,4.65,4.66,4.63,4.65,66400.0,2.9783,2.9847,2.9655,2.9783,66400.0
2006-08-17 14:00:00,4.64,4.65,4.64,4.65,63200.0,2.9719,2.9783,2.9719,2.9783,63200.0
2006-08-17 14:10:00,4.65,4.66,4.65,4.66,146400.0,2.9783,2.9847,2.9783,2.9847,146400.0
2006-08-17 14:20:00,4.66,4.66,4.64,4.64,92000.0,2.9847,2.9847,2.9719,2.9719,92000.0
2006-08-17 14:30:00,4.64,4.64,4.63,4.63,60800.0,2.9719,2.9719,2.9655,2.9655,60800.0
2006-08-17 14:40:00,4.63,4.64,4.63,4.64,51200.0,2.9655,2.9719,2.9655,2.9719,51200.0
2006-08-17 14:50:00,4.64,4.65,4.64,4.65,100000.0,2.9719,2.9783,2.9719,2.9783,100000.0
2006-08-17 15:00:00,4.65,4.66,4.65,4.66,148000.0,2.9783,2.9847,2.9783,2.9847,148000.0
2006-08-17 15:10:00,4.66,4.67,4.66,4.67,160800.0,2.9847,2.9911,2.9847,2.9911,160800.0
2006-08-17 15:20:00,4.67,4.68,4.67,4.67,132000.0,2.9911,2.9975,2.9911,2.9911,132000.0
2006-08-17 15:30:00,4.67,4.68,4.67,4.68,146400.0,2.9911,2.9975,2.9911,2.9975,146400.0
2006-08-17 15:40:00,4.68,4.69,4.68,4.68,135200.0,2.9975,3.0039,2.9975,2.9975,135200.0
2006-08-17 15:50:00,4.68,4.68,4.67,4.67,264000.0,2.9975,2.9975,2.9911,2.9911,264000.0
2006-08-18 09:30:00,4.7,4.7,4.61,4.62,1731200.0,3.0103,3.0103,2.9527,2.9591,1731200.0
2006-08-18 09:40:00,4.61,4.62,4.59,4.59,112000.0,2.9527,2.9591,2.9398,2.9398,112000.0
2006-08-18 09:50:00,4.6,4.61,4.57,4.59,508000.0,2.9463,2.9527,2.927,2.9398,508000.0
2006-08-18 10:00:00,4.59,4.63,4.59,4.62,214400.0,2.9398,2.9655,2.9398,2.9591,214400.0
2006-08-18 10:10:00,4.62,4.64,4.61,4.63,119200.0,2.9591,2.9719,2.9527,2.9655,119200.0
2006-08-18 10:20:00,4.63,4.65,4.62,4.63,127200.0,2.9655,2.9783,2.9591,2.9655,127200.0
2006-08-18 10:30:00,4.63,4.65,4.63,4.63,65600.0,2.9655,2.9783,2.9655,2.9655,65600.0
2006-08-18 10:40:00,4.64,4.65,4.63,4.63,48000.0,2.9719,2.9783,2.9655,2.9655,48000.0
2006-08-18 10:50:00,4.63,4.63,4.61,4.61,148800.0,2.9655,2.9655,2.9527,2.9527,148800.0
2006-08-18 11:00:00,4.62,4.63,4.62,4.63,171200.0,2.9591,2.9655,2.9591,2.9655,171200.0
2006-08-18 11:10:00,4.63,4.63,4.62,4.63,84000.0,2.9655,2.9655,2.9591,2.9655,84000.0
2006-08-18 11:20:00,4.63,4.63,4.62,4.62,92000.0,2.9655,2.9655,2.9591,2.9591,92000.0
2006-08-18 11:30:00,4.62,4.62,4.61,4.62,57600.0,2.9591,2.9591,2.9527,2.9591,57600.0
2006-08-18 11:40:00,4.62,4.62,4.61,4.62,28000.0,2.9591,2.9591,2.9527,2.9591,28000.0
2006-08-18 11:50:00,4.62,4.63,4.62,4.63,41600.0,2.9591,2.9655,2.9591,2.9655,41600.0
2006-08-18 12:00:00,4.63,4.63,4.62,4.62,21600.0,2.9655,2.9655,2.9591,2.9591,21600.0
2006-08-18 12:10:00,4.62,4.63,4.61,4.62,114400.0,2.9591,2.9655,2.9527,2.9591,114400.0
2006-08-18 12:20:00,4.62,4.63,4.62,4.63,40800.0,2.9591,2.9655,2.9591,2.9655,40800.0
2006-08-18 12:30:00,4.63,4.64,4.63,4.63,58400.0,2.9655,2.9719,2.9655,2.9655,58400.0
2006-08-18 12:40:00,4.63,4.64,4.63,4.64,72000.0,2.9655,2.9719,2.9655,2.9719,72000.0
2006-08-18 12:50:00,4.63,4.63,4.63,4.63,41600.0,2.9655,2.9655,2.9655,2.9655,41600.0
2006-08-18 13:00:00,4.63,4.63,4.63,4.63,33600.0,2.9655,2.9655,2.9655,2.9655,33600.0
2006-08-18 13:10:00,4.63,4.63,4.63,4.63,57600.0,2.9655,2.9655,2.9655,2.9655,57600.0
2006-08-18 13:20:00,4.63,4.65,4.63,4.63,109600.0,2.9655,2.9783,2.9655,2.9655,109600.0
2006-08-18 13:30:00,4.64,4.64,4.63,4.64,56800.0,2.9719,2.9719,2.9655,2.9719,56800.0
2006-08-18 13:40:00,4.64,4.65,4.63,4.63,93600.0,2.9719,2.9783,2.9655,2.9655,93600.0
2006-08-18 13:50:00,4.63,4.64,4.63,4.63,112800.0,2.9655,2.9719,2.9655,2.9655,112800.0
2006-08-18 14:00:00,4.63,4.63,4.63,4.63,88800.0,2.9655,2.9655,2.9655,2.9655,88800.0
2006-08-18 14:10:00,4.63,4.64,4.63,4.64,58400.0,2.9655,2.9719,2.9655,2.9719,58400.0
2006-08-18 14:20:00,4.64,4.64,4.64,4.64,36800.0,2.9719,2.9719,2.9719,2.9719,36800.0
2006-08-18 14:30:00,4.64,4.64,4.63,4.63,52800.0,2.9719,2.9719,2.9655,2.9655,52800.0
2006-08-18 14:40:00,4.63,4.63,4.63,4.63,118400.0,2.9655,2.9655,2.9655,2.9655,118400.0
2006-08-18 14:50:00,4.63,4.64,4.63,4.63,47200.0,2.9655,2.9719,2.9655,2.9655,47200.0
2006-08-18 15:00:00,4.63,4.64,4.63,4.63,75200.0,2.9655,2.9719,2.9655,2.9655,75200.0
2006-08-18 15:10:00,4.63,4.64,4.63,4.63,179200.0,2.9655,2.9719,2.9655,2.9655,179200.0
2006-08-18 15:20:00,4.63,4.64,4.63,4.64,144800.0,2.9655,2.9719,2.9655,2.9719,144800.0
2006-08-18 15:30:00,4.64,4.64,4.63,4.63,99200.0,2.9719,2.9719,2.9655,2.9655,99200.0
2006-08-18 15:40:00,4.63,4.64,4.63,4.63,193600.0,2.9655,2.9719,2.9655,2.9655,193600.0
2006-08-18 15:50:00,4.63,4.64,4.61,4.63,1306400.0,2.9655,2.9719,2.9527,2.9655,1306400.0
2006-08-21 09:30:00,4.6,4.62,4.57,4.57,220000.0,2.9463,2.9591,2.927,2.927,220000.0
2006-08-21 09:40:00,4.57,4.59,4.56,4.58,104000.0,2.927,2.9398,2.9206,2.9334,104000.0
2006-08-21 09:50:00,4.58,4.58,4.55,4.57,66400.0,2.9334,2.9334,2.9142,2.927,66400.0
2006-08-21 10:00:00,4.57,4.58,4.55,4.58,65600.0,2.927,2.9334,2.9142,2.9334,65600.0
2006-08-21 10:10:00,4.59,4.59,4.55,4.58,216000.0,2.9398,2.9398,2.9142,2.9334,216000.0
2006-08-21 10:20:00,4.58,4.59,4.57,4.57,54400.0,2.9334,2.9398,2.927,2.927,54400.0
2006-08-21 10:30:00,4.57,4.58,4.57,4.58,46400.0,2.927,2.9334,2.927,2.9334,46400.0
2006-08-21 10:40:00,4.59,4.6,4.58,4.58,67200.0,2.9398,2.9463,2.9334,2.9334,67200.0
2006-08-21 10:50:00,4.58,4.6,4.58,4.6,135200.0,2.9334,2.9463,2.9334,2.9463,135200.0
2006-08-21 11:00:00,4.6,4.6,4.59,4.6,196000.0,2.9463,2.9463,2.9398,2.9463,196000.0
2006-08-21 11:10:00,4.6,4.61,4.59,4.61,92800.0,2.9463,2.9527,2.9398,2.9527,92800.0
2006-08-21 11:20:00,4.61,4.62,4.61,4.61,112000.0,2.9527,2.9591,2.9527,2.9527,112000.0
2006-08-21 11:30:00,4.61,4.62,4.6,4.61,64000.0,2.9527,2.9591,2.9463,2.9527,64000.0
2006-08-21 11:40:00,4.61,4.61,4.59,4.59,76000.0,2.9527,2.9527,2.9398,2.9398,76000.0
2006-08-21 11:50:00,4.6,4.6,4.59,4.59,60000.0,2.9463,2.9463,2.9398,2.9398,60000.0
2006-08-21 12:00:00,4.59,4.59,4.58,4.59,40000.0,2.9398,2.9398,2.9334,2.9398,40000.0
2006-08-21 12:10:00,4.59,4.6,4.59,4.59,36800.0,2.9398,2.9463,2.9398,2.9398,36800.0
2006-08-21 12:20:00,4.59,4.59,4.59,4.59,23200.0,2.9398,2.9398,2.9398,2.9398,23200.0
2006-08-21 12:30:00,4.59,4.59,4.59,4.59,28800.0,2.9398,2.9398,2.9398,2.9398,28800.0
2006-08-21 12:40:00,4.59,4.6,4.59,4.6,29600.0,2.9398,2.9463,2.9398,2.9463,29600.0
2006-08-21 12:50:00,4.6,4.61,4.6,4.61,45600.0,2.9463,2.9527,2.9463,2.9527,45600.0
2006-08-21 13:00:00,4.61,4.61,4.6,4.61,38400.0,2.9527,2.9527,2.9463,2.9527,38400.0
2006-08-21 13:10:00,4.61,4.61,4.59,4.59,74400.0,2.9527,2.9527,2.9398,2.9398,74400.0
2006-08-21 13:20:00,4.59,4.59,4.58,4.58,12000.0,2.9398,2.9398,2.9334,2.9334,12000.0
2006-08-21 13:30:00,4.58,4.58,4.57,4.57,24800.0,2.9334,2.9334,2.927,2.927,24800.0
2006-08-21 13:40:00,4.57,4.57,4.56,4.57,41600.0,2.927,2.927,2.9206,2.927,41600.0
2006-08-21 13:50:00,4.57,4.57,4.57,4.57,48800.0,2.927,2.927,2.927,2.927,48800.0
2006-08-21 14:00:00,4.57,4.57,4.56,4.57,58400.0,2.927,2.927,2.9206,2.927,58400.0
2006-08-21 14:10:00,4.57,4.57,4.56,4.56,50400.0,2.927,2.927,2.9206,2.9206,50400.0
2006-08-21 14:20:00,4.56,4.56,4.56,4.56,48000.0,2.9206,2.9206,2.9206,2.9206,48000.0
2006-08-21 14:30:00,4.56,4.56,4.55,4.56,56800.0,2.9206,2.9206,2.9142,2.9206,56800.0
2006-08-21 14:40:00,4.56,4.56,4.55,4.55,103200.0,2.9206,2.9206,2.9142,2.9142,103200.0
2006-08-21 14:50:00,4.56,4.56,4.55,4.56,75200.0,2.9206,2.9206,2.9142,2.9206,75200.0
2006-08-21 15:00:00,4.56,4.57,4.56,4.57,96000.0,2.9206,2.927,2.9206,2.927,96000.0
2006-08-21 15:10:00,4.57,4.58,4.57,4.57,60000.0,2.927,2.9334,2.927,2.927,60000.0
2006-08-21 15:20:00,4.57,4.59,4.57,4.59,55200.0,2.927,2.9398,2.927,2.9398,55200.0
2006-08-21 15:30:00,4.58,4.6,4.58,4.59,89600.0,2.9334,2.9463,2.9334,2.9398,89600.0
2006-08-21 15:40:00,4.59,4.59,4.58,4.58,100800.0,2.9398,2.9398,2.9334,2.9334,100800.0
2006-08-21 15:50:00,4.58,4.58,4.57,4.57,340000.0,2.9334,2.9334,2.927,2.927,340000.0
2006-08-22 09:30:00,4.55,4.58,4.52,4.58,140000.0,2.9142,2.9334,2.895,2.9334,140000.0
2006-08-22 09:40:00,4.58,4.59,4.57,4.57,86400.0,2.9334,2.9398,2.927,2.927,86400.0
2006-08-22 09:50:00,4.57,4.61,4.57,4.59,187200.0,2.927,2.9527,2.927,2.9398,187200.0
2006-08-22 10:00:00,4.59,4.6,4.58,4.58,94400.0,2.9398,2.9463,2.9334,2.9334,94400.0
2006-08-22 10:10:00,4.58,4.59,4.58,4.58,71200.0,2.9334,2.9398,2.9334,2.9334,71200.0
2006-08-22 10:20:00,4.58,4.6,4.58,4.58,57600.0,2.9334,2.9463,2.9334,2.9334,57600.0
2006-08-22 10:30:00,4.58,4.58,4.57,4.57,44800.0,2.9334,2.9334,2.927,2.927,44800.0
2006-08-22 10:40:00,4.57,4.59,4.57,4.58,76800.0,2.927,2.9398,2.927,2.9334,76800.0
2006-08-22 10:50:00,4.58,4.61,4.58,4.6,134400.0,2.9334,2.9527,2.9334,2.9463,134400.0
2006-08-22 11:00:00,4.6,4.6,4.6,4.6,76800.0,2.9463,2.9463,2.9463,2.9463,76800.0
2006-08-22 11:10:00,4.6,4.62,4.59,4.62,315200.0,2.9463,2.9591,2.9398,2.9591,315200.0
2006-08-22 11:20:00,4.62,4.63,4.62,4.63,120800.0,2.9591,2.9655,2.9591,2.9655,120800.0
2006-08-22 11:30:00,4.63,4.65,4.63,4.63,77600.0,2.9655,2.9783,2.9655,2.9655,77600.0
2006-08-22 11:40:00,4.63,4.64,4.63,4.64,52000.0,2.9655,2.9719,2.9655,2.9719,52000.0
2006-08-22 11:50:00,4.64,4.64,4.64,4.64,80800.0,2.9719,2.9719,2.9719,2.9719,80800.0
2006-08-22 12:00:00,4.64,4.64,4.63,4.63,56800.0,2.9719,2.9719,2.9655,2.9655,56800.0
2006-08-22 12:10:00,4.63,4.63,4.63,4.63,52800.0,2.9655,2.9655,2.9655,2.9655,52800.0
2006-08-22 12:20:00,4.63,4.63,4.63,4.63,49600.0,2.9655,2.9655,2.9655,2.9655,49600.0
2006-08-22 12:30:00,4.63,4.63,4.62,4.62,71200.0,2.9655,2.9655,2.9591,2.9591,71200.0
2006-08-22 12:40:00,4.62,4.63,4.62,4.63,54400.0,2.9591,2.9655,2.9591,2.9655,54400.0
2006-08-22 12:50:00,4.63,4.63,4.63,4.63,32800.0,2.9655,2.9655,2.9655,2.9655,32800.0
2006-08-22 13:00:00,4.63,4.63,4.6,4.61,160800.0,2.9655,2.9655,2.9463,2.9527,160800.0
2006-08-22 13:10:00,4.61,4.61,4.6,4.61,69600.0,2.9527,2.9527,2.9463,2.9527,69600.0
2006-08-22 13:20:00,4.61,4.61,4.59,4.6,236000.0,2.9527,2.9527,2.9398,2.9463,236000.0
2006-08-22 13:30:00,4.6,4.61,4.59,4.61,168800.0,2.9463,2.9527,2.9398,2.9527,168800.0
2006-08-22 13:40:00,4.61,4.61,4.59,4.59,197600.0,2.9527,2.9527,2.9398,2.9398,197600.0
2006-08-22 13:50:00,4.59,4.62,4.59,4.61,84800.0,2.9398,2.9591,2.9398,2.9527,84800.0
2006-08-22 14:00:00,4.61,4.61,4.6,4.61,129600.0,2.9527,2.9527,2.9463,2.9527,129600.0
2006-08-22 14:10:00,4.61,4.61,4.59,4.6,160000.0,2.9527,2.9527,2.9398,2.9463,160000.0
2006-08-22 14:20:00,4.6,4.61,4.59,4.6,111200.0,2.9463,2.9527,2.9398,2.9463,111200.0
2006-08-22 14:30:00,4.6,4.6,4.58,4.59,304800.0,2.9463,2.9463,2.9334,2.9398,304800.0
2006-08-22 14:40:00,4.59,4.59,4.58,4.59,346400.0,2.9398,2.9398,2.9334,2.9398,346400.0
2006-08-22 14:50:00,4.59,4.59,4.59,4.59,133600.0,2.9398,2.9398,2.9398,2.9398,133600.0
2006-08-22 15:00:00,4.59,4.6,4.59,4.59,67200.0,2.9398,2.9463,2.9398,2.9398,67200.0
2006-08-22 15:10:00,4.59,4.59,4.58,4.58,118400.0,2.9398,2.9398,2.9334,2.9334,118400.0
2006-08-22 15:20:00,4.58,4.58,4.57,4.57,184000.0,2.9334,2.9334,2.927,2.927,184000.0
2006-08-22 15:30:00,4.57,4.59,4.57,4.58,121600.0,2.927,2.9398,2.927,2.9334,121600.0
2006-08-22 15:40:00,4.59,4.59,4.58,4.58,81600.0,2.9398,2.9398,2.9334,2.9334,81600.0
2006-08-22 15:50:00,4.58,4.58,4.57,4.58,127200.0,2.9334,2.9334,2.927,2.9334,127200.0
2006-08-23 09:30:00,4.6,4.6,4.56,4.57,135200.0,2.9463,2.9463,2.9206,2.927,135200.0
2006-08-23 09:40:00,4.57,4.59,4.56,4.58,142400.0,2.927,2.9398,2.9206,2.9334,142400.0
2006-08-23 09:50:00,4.57,4.59,4.57,4.58,61600.0,2.927,2.9398,2.927,2.9334,61600.0
2006-08-23 10:00:00,4.59,4.59,4.53,4.54,75200.0,2.9398,2.9398,2.9014,2.9078,75200.0
2006-08-23 10:10:00,4.54,4.54,4.5,4.51,121600.0,2.9078,2.9078,2.8822,2.8886,121600.0
2006-08-23 10:20:00,4.51,4.53,4.51,4.51,73600.0,2.8886,2.9014,2.8886,2.8886,73600.0
2006-08-23 10:30:00,4.51,4.53,4.51,4.52,127200.0,2.8886,2.9014,2.8886,2.895,127200.0
2006-08-23 10:40:00,4.52,4.52,4.5,4.5,184000.0,2.895,2.895,2.8822,2.8822,184000.0
2006-08-23 10:50:00,4.51,4.51,4.48,4.5,112800.0,2.8886,2.8886,2.8694,2.8822,112800.0
2006-08-23 11:00:00,4.5,4.5,4.48,4.48,92800.0,2.8822,2.8822,2.8694,2.8694,92800.0
2006-08-23 11:10:00,4.48,4.48,4.47,4.47,235200.0,2.8694,2.8694,2.863,2.863,235200.0
2006-08-23 11:20:00,4.47,4.48,4.47,4.48,54400.0,2.863,2.8694,2.863,2.8694,54400.0
2006-08-23 11:30:00,4.48,4.48,4.47,4.47,61600.0,2.8694,2.8694,2.863,2.863,61600.0
2006-08-23 11:40:00,4.48,4.48,4.47,4.47,68800.0,2.8694,2.8694,2.863,2.863,68800.0
2006-08-23 11:50:00,4.47,4.49,4.47,4.48,40800.0,2.863,2.8758,2.863,2.8694,40800.0
2006-08-23 12:00:00,4.49,4.5,4.49,4.5,42400.0,2.8758,2.8822,2.8758,2.8822,42400.0
2006-08-23 12:10:00,4.49,4.51,4.49,4.5,106400.0,2.8758,2.8886,2.8758,2.8822,106400.0
2006-08-23 12:20:00,4.5,4.51,4.49,4.51,38400.0,2.8822,2.8886,2.8758,2.8886,38400.0
2006-08-23 12:30:00,4.5,4.51,4.49,4.5,46400.0,2.8822,2.8886,2.8758,2.8822,46400.0
2006-08-23 12:40:00,4.49,4.51,4.49,4.5,35200.0,2.8758,2.8886,2.8758,2.8822,35200.0
2006-08-23 12:50:00,4.51,4.51,4.5,4.51,27200.0,2.8886,2.8886,2.8822,2.8886,27200.0
2006-08-23 13:00:00,4.51,4.51,4.5,4.5,40000.0,2.8886,2.8886,2.8822,2.8822,40000.0
2006-08-23 13:10:00,4.5,4.51,4.5,4.51,47200.0,2.8822,2.8886,2.8822,2.8886,47200.0
2006-08-23 13:20:00,4.51,4.52,4.51,4.52,58400.0,2.8886,2.895,2.8886,2.895,58400.0
2006-08-23 13:30:00,4.52,4.52,4.52,4.52,110400.0,2.895,2.895,2.895,2.895,110400.0
2006-08-23 13:40:00,4.52,4.52,4.5,4.5,100800.0,2.895,2.895,2.8822,2.8822,100800.0
2006-08-23 13:50:00,4.5,4.5,4.5,4.5,39200.0,2.8822,2.8822,2.8822,2.8822,39200.0
2006-08-23 14:00:00,4.5,4.5,4.5,4.5,44000.0,2.8822,2.8822,2.8822,2.8822,44000.0
2006-08-23 14:10:00,4.5,4.5,4.5,4.5,38400.0,2.8822,2.8822,2.8822,2.8822,38400.0
2006-08-23 14:20:00,4.5,4.5,4.49,4.49,91200.0,2.8822,2.8822,2.8758,2.8758,91200.0
2006-08-23 14:30:00,4.49,4.51,4.49,4.51,39200.0,2.8758,2.8886,2.8758,2.8886,39200.0
2006-08-23 14:40:00,4.5,4.51,4.49,4.49,97600.0,2.8822,2.8886,2.8758,2.8758,97600.0
2006-08-23 14:50:00,4.49,4.5,4.47,4.48,109600.0,2.8758,2.8822,2.863,2.8694,109600.0
2006-08-23 15:00:00,4.48,4.49,4.47,4.48,56800.0,2.8694,2.8758,2.863,2.8694,56800.0
2006-08-23 15:10:00,4.49,4.49,4.47,4.48,52800.0,2.8758,2.8758,2.863,2.8694,52800.0
2006-08-23 15:20:00,4.48,4.49,4.47,4.48,108000.0,2.8694,2.8758,2.863,2.8694,108000.0
2006-08-23 15:30:00,4.48,4.48,4.47,4.48,73600.0,2.8694,2.8694,2.863,2.8694,73600.0
2006-08-23 15:40:00,4.48,4.51,4.48,4.49,185600.0,2.8694,2.8886,2.8694,2.8758,185600.0
2006-08-23 15:50:00,4.49,4.51,4.49,4.5,168000.0,2.8758,2.8886,2.8758,2.8822,168000.0
2006-08-24 09:30:00,4.54,4.54,4.49,4.5,125600.0,2.9078,2.9078,2.8758,2.8822,125600.0
2006-08-24 09:40:00,4.49,4.51,4.49,4.51,60800.0,2.8758,2.8886,2.8758,2.8886,60800.0
2006-08-24 09:50:00,4.5,4.53,4.49,4.52,124000.0,2.8822,2.9014,2.8758,2.895,124000.0
2006-08-24 10:00:00,4.52,4.52,4.5,4.5,161600.0,2.895,2.895,2.8822,2.8822,161600.0
2006-08-24 10:10:00,4.51,4.52,4.5,4.5,127200.0,2.8886,2.895,2.8822,2.8822,127200.0
2006-08-24 10:20:00,4.5,4.5,4.49,4.5,92800.0,2.8822,2.8822,2.8758,2.8822,92800.0
2006-08-24 10:30:00,4.5,4.5,4.48,4.48,162400.0,2.8822,2.8822,2.8694,2.8694,162400.0
2006-08-24 10:40:00,4.48,4.48,4.47,4.47,141600.0,2.8694,2.8694,2.863,2.863,141600.0
2006-08-24 10:50:00,4.47,4.48,4.47,4.48,234400.0,2.863,2.8694,2.863,2.8694,234400.0
2006-08-24 11:00:00,4.48,4.49,4.48,4.49,1332800.0,2.8694,2.8758,2.8694,2.8758,1332800.0
2006-08-24 11:10:00,4.49,4.49,4.46,4.46,120800.0,2.8758,2.8758,2.8566,2.8566,120800.0
2006-08-24 11:20:00,4.46,4.47,4.45,4.46,53600.0,2.8566,2.863,2.8502,2.8566,53600.0
2006-08-24 11:30:00,4.46,4.46,4.44,4.45,182400.0,2.8566,2.8566,2.8438,2.8502,182400.0
2006-08-24 11:40:00,4.45,4.45,4.43,4.43,201600.0,2.8502,2.8502,2.8374,2.8374,201600.0
2006-08-24 11:50:00,4.43,4.43,4.42,4.43,137600.0,2.8374,2.8374,2.831,2.8374,137600.0
2006-08-24 12:00:00,4.42,4.43,4.41,4.42,186400.0,2.831,2.8374,2.8246,2.831,186400.0
2006-08-24 12:10:00,4.42,4.42,4.41,4.42,176800.0,2.831,2.831,2.8246,2.831,176800.0
2006-08-24 12:20:00,4.42,4.42,4.41,4.41,42400.0,2.831,2.831,2.8246,2.8246,42400.0
2006-08-24 12:30:00,4.41,4.42,4.41,4.42,46400.0,2.8246,2.831,2.8246,2.831,46400.0
2006-08-24 12:40:00,4.43,4.43,4.42,4.43,172800.0,2.8374,2.8374,2.831,2.8374,172800.0
2006-08-24 12:50:00,4.42,4.42,4.42,4.42,44000.0,2.831,2.831,2.831,2.831,44000.0
2006-08-24 13:00:00,4.42,4.42,4.41,4.41,65600.0,2.831,2.831,2.8246,2.8246,65600.0
2006-08-24 13:10:00,4.41,4.42,4.41,4.42,68000.0,2.8246,2.831,2.8246,2.831,68000.0
2006-08-24 13:20:00,4.42,4.44,4.42,4.43,75200.0,2.831,2.8438,2.831,2.8374,75200.0
2006-08-24 13:30:00,4.43,4.44,4.43,4.43,79200.0,2.8374,2.8438,2.8374,2.8374,79200.0
2006-08-24 13:40:00,4.43,4.45,4.43,4.44,133600.0,2.8374,2.8502,2.8374,2.8438,133600.0
2006-08-24 13:50:00,4.44,4.46,4.44,4.45,48800.0,2.8438,2.8566,2.8438,2.8502,48800.0
2006-08-24 14:00:00,4.45,4.46,4.45,4.46,116800.0,2.8502,2.8566,2.8502,2.8566,116800.0
2006-08-24 14:10:00,4.46,4.47,4.46,4.46,160800.0,2.8566,2.863,2.8566,2.8566,160800.0
2006-08-24 14:20:00,4.46,4.46,4.45,4.45,65600.0,2.8566,2.8566,2.8502,2.8502,65600.0
2006-08-24 14:30:00,4.45,4.45,4.45,4.45,47200.0,2.8502,2.8502,2.8502,2.8502,47200.0
2006-08-24 14:40:00,4.45,4.46,4.44,4.45,39200.0,2.8502,2.8566,2.8438,2.8502,39200.0
2006-08-24 14:50:00,4.45,4.47,4.45,4.47,234400.0,2.8502,2.863,2.8502,2.863,234400.0
2006-08-24 15:00:00,4.47,4.47,4.45,4.46,144800.0,2.863,2.863,2.8502,2.8566,144800.0
2006-08-24 15:10:00,4.46,4.46,4.44,4.44,52800.0,2.8566,2.8566,2.8438,2.8438,52800.0
2006-08-24 15:20:00,4.44,4.46,4.44,4.46,79200.0,2.8438,2.8566,2.8438,2.8566,79200.0
2006-08-24 15:30:00,4.46,4.46,4.44,4.45,143200.0,2.8566,2.8566,2.8438,2.8502,143200.0
2006-08-24 15:40:00,4.45,4.45,4.44,4.44,116800.0,2.8502,2.8502,2.8438,2.8438,116800.0
2006-08-24 15:50:00,4.45,4.45,4.45,4.45,420000.0,2.8502,2.8502,2.8502,2.8502,420000.0
2006-08-25 09:30:00,4.41,4.42,4.39,4.4,274400.0,2.8246,2.831,2.8118,2.8182,274400.0
2006-08-25 09:40:00,4.4,4.42,4.39,4.41,172000.0,2.8182,2.831,2.8118,2.8246,172000.0
2006-08-25 09:50:00,4.41,4.42,4.4,4.41,106400.0,2.8246,2.831,2.8182,2.8246,106400.0
2006-08-25 10:00:00,4.4,4.45,4.39,4.43,440800.0,2.8182,2.8502,2.8118,2.8374,440800.0
2006-08-25 10:10:00,4.43,4.44,4.43,4.43,84800.0,2.8374,2.8438,2.8374,2.8374,84800.0
2006-08-25 10:20:00,4.43,4.43,4.43,4.43,80800.0,2.8374,2.8374,2.8374,2.8374,80800.0
2006-08-25 10:30:00,4.43,4.43,4.4,4.41,72000.0,2.8374,2.8374,2.8182,2.8246,72000.0
2006-08-25 10:40:00,4.41,4.42,4.4,4.41,60000.0,2.8246,2.831,2.8182,2.8246,60000.0
2006-08-25 10:50:00,4.41,4.42,4.39,4.4,129600.0,2.8246,2.831,2.8118,2.8182,129600.0
2006-08-25 11:00:00,4.4,4.4,4.38,4.39,173600.0,2.8182,2.8182,2.8053,2.8118,173600.0
2006-08-25 11:10:00,4.39,4.41,4.39,4.4,140800.0,2.8118,2.8246,2.8118,2.8182,140800.0
2006-08-25 11:20:00,4.4,4.41,4.4,4.41,77600.0,2.8182,2.8246,2.8182,2.8246,77600.0
2006-08-25 11:30:00,4.41,4.41,4.38,4.38,124000.0,2.8246,2.8246,2.8053,2.8053,124000.0
2006-08-25 11:40:00,4.38,4.38,4.38,4.38,68000.0,2.8053,2.8053,2.8053,2.8053,68000.0
2006-08-25 11:50:00,4.38,4.39,4.38,4.39,36800.0,2.8053,2.8118,2.8053,2.8118,36800.0
2006-08-25 12:00:00,4.39,4.39,4.38,4.39,83200.0,2.8118,2.8118,2.8053,2.8118,83200.0
2006-08-25 12:10:00,4.39,4.39,4.38,4.38,61600.0,2.8118,2.8118,2.8053,2.8053,61600.0
2006-08-25 12:20:00,4.38,4.39,4.38,4.38,44000.0,2.8053,2.8118,2.8053,2.8053,44000.0
2006-08-25 12:30:00,4.38,4.39,4.38,4.38,74400.0,2.8053,2.8118,2.8053,2.8053,74400.0
2006-08-25 12:40:00,4.38,4.39,4.38,4.39,63200.0,2.8053,2.8118,2.8053,2.8118,63200.0
2006-08-25 12:50:00,4.39,4.39,4.38,4.39,56000.0,2.8118,2.8118,2.8053,2.8118,56000.0
2006-08-25 13:00:00,4.39,4.39,4.39,4.39,125600.0,2.8118,2.8118,2.8118,2.8118,125600.0
2006-08-25 13:10:00,4.39,4.39,4.39,4.39,76800.0,2.8118,2.8118,2.8118,2.8118,76800.0
2006-08-25 13:20:00,4.39,4.39,4.38,4.38,75200.0,2.8118,2.8118,2.8053,2.8053,75200.0
2006-08-25 13:30:00,4.38,4.39,4.38,4.38,59200.0,2.8053,2.8118,2.8053,2.8053,59200.0
2006-08-25 13:40:00,4.38,4.38,4.38,4.38,56000.0,2.8053,2.8053,2.8053,2.8053,56000.0
2006-08-25 13:50:00,4.38,4.38,4.38,4.38,35200.0,2.8053,2.8053,2.8053,2.8053,35200.0
2006-08-25 14:00:00,4.38,4.38,4.38,4.38,60000.0,2.8053,2.8053,2.8053,2.8053,60000.0
2006-08-25 14:10:00,4.38,4.38,4.38,4.38,112000.0,2.8053,2.8053,2.8053,2.8053,112000.0
2006-08-25 14:20:00,4.38,4.39,4.38,4.39,102400.0,2.8053,2.8118,2.8053,2.8118,102400.0
2006-08-25 14:30:00,4.39,4.41,4.39,4.4,106400.0,2.8118,2.8246,2.8118,2.8182,106400.0
2006-08-25 14:40:00,4.41,4.41,4.4,4.4,108800.0,2.8246,2.8246,2.8182,2.8182,108800.0
2006-08-25 14:50:00,4.4,4.42,4.4,4.42,208000.0,2.8182,2.831,2.8182,2.831,208000.0
2006-08-25 15:00:00,4.42,4.42,4.41,4.42,190400.0,2.831,2.831,2.8246,2.831,190400.0
2006-08-25 15:10:00,4.42,4.43,4.41,4.42,165600.0,2.831,2.8374,2.8246,2.831,165600.0
2006-08-25 15:20:00,4.43,4.43,4.42,4.42,181600.0,2.8374,2.8374,2.831,2.831,181600.0
2006-08-25 15:30:00,4.42,4.43,4.42,4.43,177600.0,2.831,2.8374,2.831,2.8374,177600.0
2006-08-25 15:40:00,4.43,4.43,4.41,4.42,187200.0,2.8374,2.8374,2.8246,2.831,187200.0
2006-08-25 15:50:00,4.42,4.42,4.41,4.41,315200.0,2.831,2.831,2.8246,2.8246,315200.0
2006-08-28 09:30:00,4.41,4.43,4.4,4.41,152000.0,2.8246,2.8374,2.8182,2.8246,152000.0
2006-08-28 09:40:00,4.41,4.45,4.41,4.45,76000.0,2.8246,2.8502,2.8246,2.8502,76000.0
2006-08-28 09:50:00,4.46,4.48,4.45,4.47,104000.0,2.8566,2.8694,2.8502,2.863,104000.0
2006-08-28 10:00:00,4.47,4.47,4.46,4.46,112800.0,2.863,2.863,2.8566,2.8566,112800.0
2006-08-28 10:10:00,4.46,4.47,4.46,4.46,47200.0,2.8566,2.863,2.8566,2.8566,47200.0
2006-08-28 10:20:00,4.46,4.51,4.46,4.5,158400.0,2.8566,2.8886,2.8566,2.8822,158400.0
2006-08-28 10:30:00,4.5,4.52,4.5,4.52,144800.0,2.8822,2.895,2.8822,2.895,144800.0
2006-08-28 10:40:00,4.52,4.53,4.52,4.53,85600.0,2.895,2.9014,2.895,2.9014,85600.0
2006-08-28 10:50:00,4.52,4.53,4.51,4.52,93600.0,2.895,2.9014,2.8886,2.895,93600.0
2006-08-28 11:00:00,4.53,4.55,4.53,4.54,119200.0,2.9014,2.9142,2.9014,2.9078,119200.0
2006-08-28 11:10:00,4.54,4.54,4.53,4.53,56800.0,2.9078,2.9078,2.9014,2.9014,56800.0
2006-08-28 11:20:00,4.53,4.53,4.51,4.52,62400.0,2.9014,2.9014,2.8886,2.895,62400.0
2006-08-28 11:30:00,4.52,4.52,4.51,4.52,49600.0,2.895,2.895,2.8886,2.895,49600.0
2006-08-28 11:40:00,4.52,4.52,4.51,4.52,239200.0,2.895,2.895,2.8886,2.895,239200.0
2006-08-28 11:50:00,4.52,4.55,4.52,4.54,97600.0,2.895,2.9142,2.895,2.9078,97600.0
2006-08-28 12:00:00,4.55,4.55,4.53,4.54,176000.0,2.9142,2.9142,2.9014,2.9078,176000.0
2006-08-28 12:10:00,4.54,4.55,4.53,4.54,37600.0,2.9078,2.9142,2.9014,2.9078,37600.0
2006-08-28 12:20:00,4.54,4.55,4.54,4.54,48800.0,2.9078,2.9142,2.9078,2.9078,48800.0
2006-08-28 12:30:00,4.54,4.54,4.54,4.54,36000.0,2.9078,2.9078,2.9078,2.9078,36000.0
2006-08-28 12:40:00,4.54,4.54,4.53,4.54,29600.0,2.9078,2.9078,2.9014,2.9078,29600.0
2006-08-28 12:50:00,4.54,4.54,4.54,4.54,16800.0,2.9078,2.9078,2.9078,2.9078,16800.0
2006-08-28 13:00:00,4.54,4.54,4.53,4.54,53600.0,2.9078,2.9078,2.9014,2.9078,53600.0
2006-08-28 13:10:00,4.54,4.54,4.53,4.53,24800.0,2.9078,2.9078,2.9014,2.9014,24800.0
2006-08-28 13:20:00,4.53,4.55,4.53,4.54,46400.0,2.9014,2.9142,2.9014,2.9078,46400.0
2006-08-28 13:30:00,4.54,4.54,4.53,4.54,68800.0,2.9078,2.9078,2.9014,2.9078,68800.0
2006-08-28 13:40:00,4.54,4.54,4.53,4.54,163200.0,2.9078,2.9078,2.9014,2.9078,163200.0
2006-08-28 13:50:00,4.54,4.55,4.53,4.55,273600.0,2.9078,2.9142,2.9014,2.9142,273600.0
2006-08-28 14:00:00,4.54,4.57,4.54,4.55,129600.0,2.9078,2.927,2.9078,2.9142,129600.0
2006-08-28 14:10:00,4.55,4.56,4.54,4.54,276000.0,2.9142,2.9206,2.9078,2.9078,276000.0
2006-08-28 14:20:00,4.54,4.54,4.53,4.54,196000.0,2.9078,2.9078,2.9014,2.9078,196000.0
2006-08-28 14:30:00,4.53,4.54,4.52,4.54,148800.0,2.9014,2.9078,2.895,2.9078,148800.0
2006-08-28 14:40:00,4.53,4.53,4.52,4.53,88800.0,2.9014,2.9014,2.895,2.9014,88800.0
2006-08-28 14:50:00,4.53,4.55,4.53,4.54,77600.0,2.9014,2.9142,2.9014,2.9078,77600.0
2006-08-28 15:00:00,4.55,4.55,4.54,4.55,106400.0,2.9142,2.9142,2.9078,2.9142,106400.0
2006-08-28 15:10:00,4.55,4.55,4.54,4.54,160000.0,2.9142,2.9142,2.9078,2.9078,160000.0
2006-08-28 15:20:00,4.54,4.55,4.54,4.55,97600.0,2.9078,2.9142,2.9078,2.9142,97600.0
2006-08-28 15:30:00,4.55,4.55,4.53,4.54,221600.0,2.9142,2.9142,2.9014,2.9078,221600.0
2006-08-28 15:40:00,4.54,4.54,4.54,4.54,116800.0,2.9078,2.9078,2.9078,2.9078,116800.0
2006-08-28 15:50:00,4.54,4.55,4.54,4.55,431200.0,2.9078,2.9142,2.9078,2.9142,431200.0
2006-08-29 09:30:00,4.56,4.59,4.53,4.56,325600.0,2.9206,2.9398,2.9014,2.9206,325600.0
2006-08-29 09:40:00,4.56,4.57,4.55,4.56,108000.0,2.9206,2.927,2.9142,2.9206,108000.0
2006-08-29 09:50:00,4.55,4.56,4.54,4.55,588800.0,2.9142,2.9206,2.9078,2.9142,588800.0
2006-08-29 10:00:00,4.54,4.54,4.49,4.51,206400.0,2.9078,2.9078,2.8758,2.8886,206400.0
2006-08-29 10:10:00,4.51,4.52,4.48,4.48,194400.0,2.8886,2.895,2.8694,2.8694,194400.0
2006-08-29 10:20:00,4.47,4.49,4.46,4.46,155200.0,2.863,2.8758,2.8566,2.8566,155200.0
2006-08-29 10:30:00,4.45,4.48,4.45,4.47,287200.0,2.8502,2.8694,2.8502,2.863,287200.0
2006-08-29 10:40:00,4.47,4.49,4.47,4.49,89600.0,2.863,2.8758,2.863,2.8758,89600.0
2006-08-29 10:50:00,4.48,4.49,4.47,4.48,47200.0,2.8694,2.8758,2.863,2.8694,47200.0
2006-08-29 11:00:00,4.49,4.49,4.48,4.48,73600.0,2.8758,2.8758,2.8694,2.8694,73600.0
2006-08-29 11:10:00,4.47,4.49,4.47,4.49,91200.0,2.863,2.8758,2.863,2.8758,91200.0
2006-08-29 11:20:00,4.49,4.49,4.47,4.47,116000.0,2.8758,2.8758,2.863,2.863,116000.0
2006-08-29 11:30:00,4.47,4.47,4.45,4.46,132000.0,2.863,2.863,2.8502,2.8566,132000.0
2006-08-29 11:40:00,4.45,4.46,4.44,4.45,111200.0,2.8502,2.8566,2.8438,2.8502,111200.0
2006-08-29 11:50:00,4.45,4.45,4.44,4.44,95200.0,2.8502,2.8502,2.8438,2.8438,95200.0
2006-08-29 12:00:00,4.44,4.44,4.43,4.43,260000.0,2.8438,2.8438,2.8374,2.8374,260000.0
2006-08-29 12:10:00,4.43,4.44,4.43,4.43,67200.0,2.8374,2.8438,2.8374,2.8374,67200.0
2006-08-29 12:20:00,4.43,4.43,4.42,4.43,137600.0,2.8374,2.8374,2.831,2.8374,137600.0
2006-08-29 12:30:00,4.43,4.43,4.43,4.43,76000.0,2.8374,2.8374,2.8374,2.8374,76000.0
2006-08-29 12:40:00,4.43,4.43,4.43,4.43,70400.0,2.8374,2.8374,2.8374,2.8374,70400.0
2006-08-29 12:50:00,4.43,4.43,4.42,4.43,102400.0,2.8374,2.8374,2.831,2.8374,102400.0
2006-08-29 13:00:00,4.42,4.43,4.42,4.43,164800.0,2.831,2.8374,2.831,2.8374,164800.0
2006-08-29 13:10:00,4.43,4.43,4.42,4.43,78400.0,2.8374,2.8374,2.831,2.8374,78400.0
2006-08-29 13:20:00,4.43,4.43,4.42,4.42,133600.0,2.8374,2.8374,2.831,2.831,133600.0
2006-08-29 13:30:00,4.42,4.42,4.41,4.42,212800.0,2.831,2.831,2.8246,2.831,212800.0
2006-08-29 13:40:00,4.42,4.42,4.41,4.41,137600.0,2.831,2.831,2.8246,2.8246,137600.0
2006-08-29 13:50:00,4.41,4.42,4.41,4.42,64800.0,2.8246,2.831,2.8246,2.831,64800.0
2006-08-29 14:00:00,4.42,4.43,4.4,4.42,164000.0,2.831,2.8374,2.8182,2.831,164000.0
2006-08-29 14:10:00,4.42,4.44,4.42,4.43,320000.0,2.831,2.8438,2.831,2.8374,320000.0
2006-08-29 14:20:00,4.43,4.43,4.41,4.42,168800.0,2.8374,2.8374,2.8246,2.831,168800.0
2006-08-29 14:30:00,4.42,4.43,4.42,4.43,188000.0,2.831,2.8374,2.831,2.8374,188000.0
2006-08-29 14:40:00,4.43,4.43,4.42,4.42,193600.0,2.8374,2.8374,2.831,2.831,193600.0
2006-08-29 14:50:00,4.42,4.43,4.42,4.42,240000.0,2.831,2.8374,2.831,2.831,240000.0
2006-08-29 15:00:00,4.43,4.43,4.42,4.42,186400.0,2.8374,2.8374,2.831,2.831,186400.0
2006-08-29 15:10:00,4.42,4.43,4.42,4.43,223200.0,2.831,2.8374,2.831,2.8374,223200.0
2006-08-29 15:20:00,4.43,4.45,4.43,4.45,281600.0,2.8374,2.8502,2.8374,2.8502,281600.0
2006-08-29 15:30:00,4.45,4.47,4.45,4.47,249600.0,2.8502,2.863,2.8502,2.863,249600.0
2006-08-29 15:40:00,4.47,4.47,4.46,4.46,160800.0,2.863,2.863,2.8566,2.8566,160800.0
2006-08-29 15:50:00,4.46,4.46,4.45,4.45,468800.0,2.8566,2.8566,2.8502,2.8502,468800.0
2006-08-30 09:30:00,4.47,4.56,4.47,4.49,336000.0,2.863,2.9206,2.863,2.8758,336000.0
2006-08-30 09:40:00,4.49,4.5,4.46,4.47,223200.0,2.8758,2.8822,2.8566,2.863,223200.0
2006-08-30 09:50:00,4.47,4.49,4.46,4.47,80800.0,2.863,2.8758,2.8566,2.863,80800.0
2006-08-30 10:00:00,4.47,4.5,4.47,4.49,110400.0,2.863,2.8822,2.863,2.8758,110400.0
2006-08-30 10:10:00,4.49,4.49,4.47,4.49,92000.0,2.8758,2.8758,2.863,2.8758,92000.0
2006-08-30 10:20:00,4.49,4.5,4.48,4.49,64800.0,2.8758,2.8822,2.8694,2.8758,64800.0
2006-08-30 10:30:00,4.49,4.5,4.47,4.49,136800.0,2.8758,2.8822,2.863,2.8758,136800.0
2006-08-30 10:40:00,4.49,4.5,4.49,4.5,133600.0,2.8758,2.8822,2.8758,2.8822,133600.0
2006-08-30 10:50:00,4.5,4.51,4.5,4.51,140000.0,2.8822,2.8886,2.8822,2.8886,140000.0
2006-08-30 11:00:00,4.51,4.52,4.51,4.51,128000.0,2.8886,2.895,2.8886,2.8886,128000.0
2006-08-30 11:10:00,4.51,4.51,4.49,4.5,96800.0,2.8886,2.8886,2.8758,2.8822,96800.0
2006-08-30 11:20:00,4.5,4.51,4.5,4.5,64800.0,2.8822,2.8886,2.8822,2.8822,64800.0
2006-08-30 11:30:00,4.51,4.51,4.48,4.49,84800.0,2.8886,2.8886,2.8694,2.8758,84800.0
2006-08-30 11:40:00,4.48,4.49,4.46,4.46,124000.0,2.8694,2.8758,2.8566,2.8566,124000.0
2006-08-30 11:50:00,4.46,4.47,4.45,4.46,47200.0,2.8566,2.863,2.8502,2.8566,47200.0
2006-08-30 12:00:00,4.47,4.48,4.47,4.48,60000.0,2.863,2.8694,2.863,2.8694,60000.0
2006-08-30 12:10:00,4.48,4.48,4.47,4.47,66400.0,2.8694,2.8694,2.863,2.863,66400.0
2006-08-30 12:20:00,4.47,4.48,4.47,4.47,128000.0,2.863,2.8694,2.863,2.863,128000.0
2006-08-30 12:30:00,4.48,4.48,4.47,4.48,102400.0,2.8694,2.8694,2.863,2.8694,102400.0
2006-08-30 12:40:00,4.48,4.48,4.47,4.47,42400.0,2.8694,2.8694,2.863,2.863,42400.0
2006-08-30 12:50:00,4.47,4.49,4.47,4.48,28000.0,2.863,2.8758,2.863,2.8694,28000.0
2006-08-30 13:00:00,4.49,4.49,4.48,4.49,80000.0,2.8758,2.8758,2.8694,2.8758,80000.0
2006-08-30 13:10:00,4.49,4.49,4.49,4.49,43200.0,2.8758,2.8758,2.8758,2.8758,43200.0
2006-08-30 13:20:00,4.49,4.5,4.49,4.49,47200.0,2.8758,2.8822,2.8758,2.8758,47200.0
2006-08-30 13:30:00,4.49,4.5,4.49,4.5,36000.0,2.8758,2.8822,2.8758,2.8822,36000.0
2006-08-30 13:40:00,4.5,4.5,4.48,4.48,46400.0,2.8822,2.8822,2.8694,2.8694,46400.0
2006-08-30 13:50:00,4.48,4.49,4.48,4.48,80800.0,2.8694,2.8758,2.8694,2.8694,80800.0
2006-08-30 14:00:00,4.49,4.49,4.48,4.48,114400.0,2.8758,2.8758,2.8694,2.8694,114400.0
2006-08-30 14:10:00,4.48,4.49,4.48,4.49,27200.0,2.8694,2.8758,2.8694,2.8758,27200.0
2006-08-30 14:20:00,4.49,4.49,4.48,4.49,32800.0,2.8758,2.8758,2.8694,2.8758,32800.0
2006-08-30 14:30:00,4.49,4.49,4.48,4.48,98400.0,2.8758,2.8758,2.8694,2.8694,98400.0
2006-08-30 14:40:00,4.48,4.49,4.48,4.48,84800.0,2.8694,2.8758,2.8694,2.8694,84800.0
2006-08-30 14:50:00,4.48,4.49,4.48,4.48,49600.0,2.8694,2.8758,2.8694,2.8694,49600.0
2006-08-30 15:00:00,4.48,4.49,4.48,4.48,79200.0,2.8694,2.8758,2.8694,2.8694,79200.0
2006-08-30 15:10:00,4.48,4.49,4.48,4.49,58400.0,2.8694,2.8758,2.8694,2.8758,58400.0
2006-08-30 15:20:00,4.49,4.49,4.48,4.48,41600.0,2.8758,2.8758,2.8694,2.8694,41600.0
2006-08-30 15:30:00,4.48,4.5,4.48,4.49,77600.0,2.8694,2.8822,2.8694,2.8758,77600.0
2006-08-30 15:40:00,4.49,4.5,4.49,4.49,82400.0,2.8758,2.8822,2.8758,2.8758,82400.0
2006-08-30 15:50:00,4.49,4.5,4.49,4.5,209600.0,2.8758,2.8822,2.8758,2.8822,209600.0
2006-08-31 09:30:00,4.47,4.53,4.47,4.53,240000.0,2.863,2.9014,2.863,2.9014,240000.0
2006-08-31 09:40:00,4.52,4.55,4.5,4.53,92000.0,2.895,2.9142,2.8822,2.9014,92000.0
2006-08-31 09:50:00,4.52,4.55,4.52,4.54,82400.0,2.895,2.9142,2.895,2.9078,82400.0
2006-08-31 10:00:00,4.53,4.54,4.53,4.54,84800.0,2.9014,2.9078,2.9014,2.9078,84800.0
2006-08-31 10:10:00,4.54,4.54,4.52,4.54,106400.0,2.9078,2.9078,2.895,2.9078,106400.0
2006-08-31 10:20:00,4.53,4.54,4.53,4.53,99200.0,2.9014,2.9078,2.9014,2.9014,99200.0
2006-08-31 10:30:00,4.53,4.53,4.52,4.52,75200.0,2.9014,2.9014,2.895,2.895,75200.0
2006-08-31 10:40:00,4.52,4.53,4.52,4.53,152800.0,2.895,2.9014,2.895,2.9014,152800.0
2006-08-31 10:50:00,4.53,4.55,4.53,4.54,127200.0,2.9014,2.9142,2.9014,2.9078,127200.0
2006-08-31 11:00:00,4.54,4.55,4.53,4.53,39200.0,2.9078,2.9142,2.9014,2.9014,39200.0
2006-08-31 11:10:00,4.53,4.53,4.52,4.53,61600.0,2.9014,2.9014,2.895,2.9014,61600.0
2006-08-31 11:20:00,4.53,4.53,4.53,4.53,41600.0,2.9014,2.9014,2.9014,2.9014,41600.0
2006-08-31 11:30:00,4.53,4.53,4.53,4.53,24800.0,2.9014,2.9014,2.9014,2.9014,24800.0
2006-08-31 11:40:00,4.53,4.54,4.53,4.54,59200.0,2.9014,2.9078,2.9014,2.9078,59200.0
2006-08-31 11:50:00,4.54,4.55,4.54,4.54,61600.0,2.9078,2.9142,2.9078,2.9078,61600.0
2006-08-31 12:00:00,4.54,4.54,4.53,4.54,52000.0,2.9078,2.9078,2.9014,2.9078,52000.0
2006-08-31 12:10:00,4.54,4.54,4.54,4.54,35200.0,2.9078,2.9078,2.9078,2.9078,35200.0
2006-08-31 12:20:00,4.54,4.54,4.54,4.54,120000.0,2.9078,2.9078,2.9078,2.9078,120000.0
2006-08-31 12:30:00,4.54,4.54,4.54,4.54,60000.0,2.9078,2.9078,2.9078,2.9078,60000.0
2006-08-31 12:40:00,4.54,4.54,4.54,4.54,175200.0,2.9078,2.9078,2.9078,2.9078,175200.0
2006-08-31 12:50:00,4.54,4.56,4.54,4.55,114400.0,2.9078,2.9206,2.9078,2.9142,114400.0
2006-08-31 13:00:00,4.55,4.55,4.54,4.54,59200.0,2.9142,2.9142,2.9078,2.9078,59200.0
2006-08-31 13:10:00,4.54,4.55,4.54,4.55,87200.0,2.9078,2.9142,2.9078,2.9142,87200.0
2006-08-31 13:20:00,4.55,4.56,4.55,4.55,104800.0,2.9142,2.9206,2.9142,2.9142,104800.0
2006-08-31 13:30:00,4.55,4.56,4.55,4.56,127200.0,2.9142,2.9206,2.9142,2.9206,127200.0
2006-08-31 13:40:00,4.56,4.56,4.55,4.55,119200.0,2.9206,2.9206,2.9142,2.9142,119200.0
2006-08-31 13:50:00,4.55,4.56,4.55,4.56,113600.0,2.9142,2.9206,2.9142,2.9206,113600.0
2006-08-31 14:00:00,4.56,4.57,4.56,4.56,74400.0,2.9206,2.927,2.9206,2.9206,74400.0
2006-08-31 14:10:00,4.56,4.56,4.56,4.56,73600.0,2.9206,2.9206,2.9206,2.9206,73600.0
2006-08-31 14:20:00,4.56,4.58,4.56,4.57,181600.0,2.9206,2.9334,2.9206,2.927,181600.0
2006-08-31 14:30:00,4.57,4.57,4.56,4.56,72000.0,2.927,2.927,2.9206,2.9206,72000.0
2006-08-31 14:40:00,4.57,4.59,4.56,4.58,188000.0,2.927,2.9398,2.9206,2.9334,188000.0
2006-08-31 14:50:00,4.58,4.6,4.58,4.59,373600.0,2.9334,2.9463,2.9334,2.9398,373600.0
2006-08-31 15:00:00,4.59,4.6,4.59,4.59,207200.0,2.9398,2.9463,2.9398,2.9398,207200.0
2006-08-31 15:10:00,4.59,4.61,4.59,4.6,220800.0,2.9398,2.9527,2.9398,2.9463,220800.0
2006-08-31 15:20:00,4.6,4.62,4.6,4.61,296800.0,2.9463,2.9591,2.9463,2.9527,296800.0
2006-08-31 15:30:00,4.61,4.61,4.6,4.6,200800.0,2.9527,2.9527,2.9463,2.9463,200800.0
2006-08-31 15:40:00,4.6,4.6,4.58,4.58,226400.0,2.9463,2.9463,2.9334,2.9334,226400.0
2006-08-31 15:50:00,4.58,4.59,4.57,4.59,544000.0,2.9334,2.9398,2.927,2.9398,544000.0
2006-09-01 09:30:00,4.63,4.63,4.58,4.59,240800.0,2.9655,2.9655,2.9334,2.9398,240800.0
2006-09-01 09:40:00,4.59,4.62,4.59,4.61,155200.0,2.9398,2.9591,2.9398,2.9527,155200.0
2006-09-01 09:50:00,4.61,4.62,4.59,4.61,240000.0,2.9527,2.9591,2.9398,2.9527,240000.0
2006-09-01 10:00:00,4.61,4.61,4.57,4.59,110400.0,2.9527,2.9527,2.927,2.9398,110400.0
2006-09-01 10:10:00,4.59,4.59,4.57,4.57,244800.0,2.9398,2.9398,2.927,2.927,244800.0
2006-09-01 10:20:00,4.57,4.57,4.55,4.57,118400.0,2.927,2.927,2.9142,2.927,118400.0
2006-09-01 10:30:00,4.57,4.57,4.56,4.57,50400.0,2.927,2.927,2.9206,2.927,50400.0
2006-09-01 10:40:00,4.57,4.59,4.55,4.59,110400.0,2.927,2.9398,2.9142,2.9398,110400.0
2006-09-01 10:50:00,4.59,4.61,4.59,4.59,120000.0,2.9398,2.9527,2.9398,2.9398,120000.0
2006-09-01 11:00:00,4.59,4.6,4.59,4.59,58400.0,2.9398,2.9463,2.9398,2.9398,58400.0
2006-09-01 11:10:00,4.59,4.59,4.59,4.59,60800.0,2.9398,2.9398,2.9398,2.9398,60800.0
2006-09-01 11:20:00,4.59,4.59,4.59,4.59,64000.0,2.9398,2.9398,2.9398,2.9398,64000.0
2006-09-01 11:30:00,4.59,4.6,4.59,4.59,141600.0,2.9398,2.9463,2.9398,2.9398,141600.0
2006-09-01 11:40:00,4.59,4.6,4.59,4.6,43200.0,2.9398,2.9463,2.9398,2.9463,43200.0
2006-09-01 11:50:00,4.6,4.62,4.6,4.62,69600.0,2.9463,2.9591,2.9463,2.9591,69600.0
2006-09-01 12:00:00,4.62,4.62,4.6,4.61,72000.0,2.9591,2.9591,2.9463,2.9527,72000.0
2006-09-01 12:10:00,4.61,4.61,4.6,4.61,49600.0,2.9527,2.9527,2.9463,2.9527,49600.0
2006-09-01 12:20:00,4.61,4.61,4.61,4.61,42400.0,2.9527,2.9527,2.9527,2.9527,42400.0
2006-09-01 12:30:00,4.61,4.62,4.6,4.62,113600.0,2.9527,2.9591,2.9463,2.9591,113600.0
2006-09-01 12:40:00,4.61,4.61,4.6,4.6,44800.0,2.9527,2.9527,2.9463,2.9463,44800.0
2006-09-01 12:50:00,4.6,4.61,4.6,4.61,47200.0,2.9463,2.9527,2.9463,2.9527,47200.0
2006-09-01 13:00:00,4.61,4.61,4.6,4.6,149600.0,2.9527,2.9527,2.9463,2.9463,149600.0
2006-09-01 13:10:00,4.6,4.6,4.59,4.59,135200.0,2.9463,2.9463,2.9398,2.9398,135200.0
2006-09-01 13:20:00,4.59,4.59,4.58,4.59,42400.0,2.9398,2.9398,2.9334,2.9398,42400.0
2006-09-01 13:30:00,4.59,4.6,4.59,4.59,48800.0,2.9398,2.9463,2.9398,2.9398,48800.0
2006-09-01 13:40:00,4.59,4.59,4.58,4.58,53600.0,2.9398,2.9398,2.9334,2.9334,53600.0
2006-09-01 13:50:00,4.58,4.58,4.58,4.58,72000.0,2.9334,2.9334,2.9334,2.9334,72000.0
2006-09-01 14:00:00,4.58,4.58,4.57,4.58,132800.0,2.9334,2.9334,2.927,2.9334,132800.0
2006-09-01 14:10:00,4.58,4.58,4.57,4.57,107200.0,2.9334,2.9334,2.927,2.927,107200.0
2006-09-01 14:20:00,4.57,4.59,4.57,4.59,173600.0,2.927,2.9398,2.927,2.9398,173600.0
2006-09-01 14:30:00,4.59,4.59,4.56,4.57,84800.0,2.9398,2.9398,2.9206,2.927,84800.0
2006-09-01 14:40:00,4.57,4.57,4.56,4.56,61600.0,2.927,2.927,2.9206,2.9206,61600.0
2006-09-01 14:50:00,4.57,4.57,4.56,4.57,84800.0,2.927,2.927,2.9206,2.927,84800.0
2006-09-01 15:00:00,4.57,4.58,4.57,4.57,104000.0,2.927,2.9334,2.927,2.927,104000.0
2006-09-01 15:10:00,4.57,4.58,4.57,4.58,96000.0,2.927,2.9334,2.927,2.9334,96000.0
2006-09-01 15:20:00,4.58,4.59,4.58,4.58,78400.0,2.9334,2.9398,2.9334,2.9334,78400.0
2006-09-01 15:30:00,4.58,4.59,4.58,4.58,98400.0,2.9334,2.9398,2.9334,2.9334,98400.0
2006-09-01 15:40:00,4.58,4.58,4.57,4.57,156800.0,2.9334,2.9334,2.927,2.927,156800.0
2006-09-01 15:50:00,4.57,4.59,4.57,4.58,296000.0,2.927,2.9398,2.927,2.9334,296000.0
2006-09-05 09:30:00,4.57,4.61,4.55,4.56,220000.0,2.927,2.9527,2.9142,2.9206,220000.0
2006-09-05 09:40:00,4.56,4.56,4.52,4.53,106400.0,2.9206,2.9206,2.895,2.9014,106400.0
2006-09-05 09:50:00,4.53,4.54,4.51,4.51,160800.0,2.9014,2.9078,2.8886,2.8886,160800.0
2006-09-05 10:00:00,4.52,4.55,4.51,4.55,437600.0,2.895,2.9142,2.8886,2.9142,437600.0
2006-09-05 10:10:00,4.55,4.58,4.54,4.58,263200.0,2.9142,2.9334,2.9078,2.9334,263200.0
2006-09-05 10:20:00,4.58,4.58,4.57,4.57,89600.0,2.9334,2.9334,2.927,2.927,89600.0
2006-09-05 10:30:00,4.57,4.58,4.57,4.57,101600.0,2.927,2.9334,2.927,2.927,101600.0
2006-09-05 10:40:00,4.57,4.58,4.57,4.58,205600.0,2.927,2.9334,2.927,2.9334,205600.0
2006-09-05 10:50:00,4.58,4.58,4.58,4.58,208800.0,2.9334,2.9334,2.9334,2.9334,208800.0
2006-09-05 11:00:00,4.58,4.59,4.58,4.59,256800.0,2.9334,2.9398,2.9334,2.9398,256800.0
2006-09-05 11:10:00,4.59,4.61,4.58,4.6,377600.0,2.9398,2.9527,2.9334,2.9463,377600.0
2006-09-05 11:20:00,4.6,4.63,4.6,4.62,342400.0,2.9463,2.9655,2.9463,2.9591,342400.0
2006-09-05 11:30:00,4.62,4.64,4.62,4.63,289600.0,2.9591,2.9719,2.9591,2.9655,289600.0
2006-09-05 11:40:00,4.63,4.64,4.62,4.64,424000.0,2.9655,2.9719,2.9591,2.9719,424000.0
2006-09-05 11:50:00,4.64,4.67,4.64,4.65,408800.0,2.9719,2.9911,2.9719,2.9783,408800.0
2006-09-05 12:00:00,4.65,4.66,4.64,4.65,120000.0,2.9783,2.9847,2.9719,2.9783,120000.0
2006-09-05 12:10:00,4.65,4.66,4.65,4.65,67200.0,2.9783,2.9847,2.9783,2.9783,67200.0
2006-09-05 12:20:00,4.65,4.65,4.65,4.65,136800.0,2.9783,2.9783,2.9783,2.9783,136800.0
2006-09-05 12:30:00,4.65,4.66,4.65,4.65,111200.0,2.9783,2.9847,2.9783,2.9783,111200.0
2006-09-05 12:40:00,4.65,4.66,4.65,4.66,208000.0,2.9783,2.9847,2.9783,2.9847,208000.0
2006-09-05 12:50:00,4.66,4.66,4.66,4.66,87200.0,2.9847,2.9847,2.9847,2.9847,87200.0
2006-09-05 13:00:00,4.66,4.66,4.65,4.66,151200.0,2.9847,2.9847,2.9783,2.9847,151200.0
2006-09-05 13:10:00,4.65,4.66,4.65,4.66,200800.0,2.9783,2.9847,2.9783,2.9847,200800.0
2006-09-05 13:20:00,4.66,4.66,4.66,4.66,180800.0,2.9847,2.9847,2.9847,2.9847,180800.0
2006-09-05 13:30:00,4.66,4.67,4.66,4.66,625600.0,2.9847,2.9911,2.9847,2.9847,625600.0
2006-09-05 13:40:00,4.66,4.66,4.64,4.64,457600.0,2.9847,2.9847,2.9719,2.9719,457600.0
2006-09-05 13:50:00,4.64,4.64,4.63,4.63,100800.0,2.9719,2.9719,2.9655,2.9655,100800.0
2006-09-05 14:00:00,4.63,4.66,4.63,4.66,157600.0,2.9655,2.9847,2.9655,2.9847,157600.0
2006-09-05 14:10:00,4.65,4.66,4.65,4.66,172000.0,2.9783,2.9847,2.9783,2.9847,172000.0
2006-09-05 14:20:00,4.66,4.67,4.65,4.66,160800.0,2.9847,2.9911,2.9783,2.9847,160800.0
2006-09-05 14:30:00,4.66,4.66,4.66,4.66,144800.0,2.9847,2.9847,2.9847,2.9847,144800.0
2006-09-05 14:40:00,4.66,4.68,4.66,4.68,152000.0,2.9847,2.9975,2.9847,2.9975,152000.0
2006-09-05 14:50:00,4.68,4.68,4.67,4.68,96800.0,2.9975,2.9975,2.9911,2.9975,96800.0
2006-09-05 15:00:00,4.68,4.68,4.67,4.67,209600.0,2.9975,2.9975,2.9911,2.9911,209600.0
2006-09-05 15:10:00,4.67,4.68,4.67,4.67,128000.0,2.9911,2.9975,2.9911,2.9911,128000.0
2006-09-05 15:20:00,4.67,4.68,4.67,4.68,127200.0,2.9911,2.9975,2.9911,2.9975,127200.0
2006-09-05 15:30:00,4.68,4.7,4.68,4.69,256800.0,2.9975,3.0103,2.9975,3.0039,256800.0
2006-09-05 15:40:00,4.69,4.7,4.68,4.7,339200.0,3.0039,3.0103,2.9975,3.0103,339200.0
2006-09-05 15:50:00,4.7,4.71,4.7,4.7,944000.0,3.0103,3.0167,3.0103,3.0103,944000.0
2006-09-06 09:30:00,4.67,4.71,4.65,4.69,685600.0,2.9911,3.0167,2.9783,3.0039,685600.0
2006-09-06 09:40:00,4.69,4.7,4.63,4.65,367200.0,3.0039,3.0103,2.9655,2.9783,367200.0
2006-09-06 09:50:00,4.65,4.66,4.64,4.66,150400.0,2.9783,2.9847,2.9719,2.9847,150400.0
2006-09-06 10:00:00,4.66,4.68,4.64,4.64,273600.0,2.9847,2.9975,2.9719,2.9719,273600.0
2006-09-06 10:10:00,4.64,4.65,4.63,4.65,388800.0,2.9719,2.9783,2.9655,2.9783,388800.0
2006-09-06 10:20:00,4.65,4.65,4.64,4.65,203200.0,2.9783,2.9783,2.9719,2.9783,203200.0
2006-09-06 10:30:00,4.65,4.65,4.63,4.64,230400.0,2.9783,2.9783,2.9655,2.9719,230400.0
2006-09-06 10:40:00,4.64,4.64,4.62,4.63,136800.0,2.9719,2.9719,2.9591,2.9655,136800.0
2006-09-06 10:50:00,4.63,4.63,4.62,4.62,156800.0,2.9655,2.9655,2.9591,2.9591,156800.0
2006-09-06 11:00:00,4.62,4.63,4.62,4.62,128800.0,2.9591,2.9655,2.9591,2.9591,128800.0
2006-09-06 11:10:00,4.62,4.62,4.62,4.62,197600.0,2.9591,2.9591,2.9591,2.9591,197600.0
2006-09-06 11:20:00,4.62,4.65,4.62,4.65,259200.0,2.9591,2.9783,2.9591,2.9783,259200.0
2006-09-06 11:30:00,4.65,4.65,4.63,4.63,356000.0,2.9783,2.9783,2.9655,2.9655,356000.0
2006-09-06 11:40:00,4.63,4.64,4.61,4.62,357600.0,2.9655,2.9719,2.9527,2.9591,357600.0
2006-09-06 11:50:00,4.62,4.64,4.61,4.63,209600.0,2.9591,2.9719,2.9527,2.9655,209600.0
2006-09-06 12:00:00,4.63,4.63,4.61,4.61,79200.0,2.9655,2.9655,2.9527,2.9527,79200.0
2006-09-06 12:10:00,4.61,4.61,4.6,4.6,184000.0,2.9527,2.9527,2.9463,2.9463,184000.0
2006-09-06 12:20:00,4.6,4.6,4.6,4.6,128800.0,2.9463,2.9463,2.9463,2.9463,128800.0
2006-09-06 12:30:00,4.6,4.6,4.59,4.59,220000.0,2.9463,2.9463,2.9398,2.9398,220000.0
2006-09-06 12:40:00,4.59,4.6,4.59,4.59,349600.0,2.9398,2.9463,2.9398,2.9398,349600.0
2006-09-06 12:50:00,4.59,4.6,4.59,4.6,260000.0,2.9398,2.9463,2.9398,2.9463,260000.0
2006-09-06 13:00:00,4.6,4.6,4.6,4.6,284000.0,2.9463,2.9463,2.9463,2.9463,284000.0
2006-09-06 13:10:00,4.6,4.62,4.6,4.62,284800.0,2.9463,2.9591,2.9463,2.9591,284800.0
2006-09-06 13:20:00,4.62,4.64,4.62,4.63,211200.0,2.9591,2.9719,2.9591,2.9655,211200.0
2006-09-06 13:30:00,4.63,4.64,4.63,4.64,244800.0,2.9655,2.9719,2.9655,2.9719,244800.0
2006-09-06 13:40:00,4.64,4.64,4.62,4.63,328800.0,2.9719,2.9719,2.9591,2.9655,328800.0
2006-09-06 13:50:00,4.63,4.63,4.62,4.62,499200.0,2.9655,2.9655,2.9591,2.9591,499200.0
2006-09-06 14:00:00,4.62,4.62,4.61,4.61,161600.0,2.9591,2.9591,2.9527,2.9527,161600.0
2006-09-06 14:10:00,4.61,4.61,4.58,4.59,268000.0,2.9527,2.9527,2.9334,2.9398,268000.0
2006-09-06 14:20:00,4.59,4.62,4.59,4.62,148000.0,2.9398,2.9591,2.9398,2.9591,148000.0
2006-09-06 14:30:00,4.62,4.62,4.6,4.6,131200.0,2.9591,2.9591,2.9463,2.9463,131200.0
2006-09-06 14:40:00,4.6,4.61,4.59,4.6,122400.0,2.9463,2.9527,2.9398,2.9463,122400.0
2006-09-06 14:50:00,4.6,4.6,4.57,4.58,213600.0,2.9463,2.9463,2.927,2.9334,213600.0
2006-09-06 15:00:00,4.57,4.58,4.54,4.57,316800.0,2.927,2.9334,2.9078,2.927,316800.0
2006-09-06 15:10:00,4.57,4.58,4.56,4.57,152000.0,2.927,2.9334,2.9206,2.927,152000.0
2006-09-06 15:20:00,4.57,4.57,4.55,4.57,263200.0,2.927,2.927,2.9142,2.927,263200.0
2006-09-06 15:30:00,4.57,4.57,4.56,4.56,140800.0,2.927,2.927,2.9206,2.9206,140800.0
2006-09-06 15:40:00,4.56,4.57,4.56,4.57,228000.0,2.9206,2.927,2.9206,2.927,228000.0
2006-09-06 15:50:00,4.57,4.57,4.55,4.56,378400.0,2.927,2.927,2.9142,2.9206,378400.0
2006-09-07 09:30:00,4.53,4.55,4.52,4.52,211200.0,2.9014,2.9142,2.895,2.895,211200.0
2006-09-07 09:40:00,4.53,4.53,4.5,4.52,126400.0,2.9014,2.9014,2.8822,2.895,126400.0
2006-09-07 09:50:00,4.52,4.52,4.5,4.51,92000.0,2.895,2.895,2.8822,2.8886,92000.0
2006-09-07 10:00:00,4.51,4.51,4.49,4.51,152000.0,2.8886,2.8886,2.8758,2.8886,152000.0
2006-09-07 10:10:00,4.51,4.51,4.48,4.49,110400.0,2.8886,2.8886,2.8694,2.8758,110400.0
2006-09-07 10:20:00,4.49,4.51,4.48,4.49,88800.0,2.8758,2.8886,2.8694,2.8758,88800.0
2006-09-07 10:30:00,4.5,4.51,4.49,4.51,120000.0,2.8822,2.8886,2.8758,2.8886,120000.0
2006-09-07 10:40:00,4.51,4.51,4.48,4.48,320000.0,2.8886,2.8886,2.8694,2.8694,320000.0
2006-09-07 10:50:00,4.48,4.51,4.48,4.5,220000.0,2.8694,2.8886,2.8694,2.8822,220000.0
2006-09-07 11:00:00,4.5,4.52,4.5,4.51,161600.0,2.8822,2.895,2.8822,2.8886,161600.0
2006-09-07 11:10:00,4.51,4.53,4.51,4.52,208000.0,2.8886,2.9014,2.8886,2.895,208000.0
2006-09-07 11:20:00,4.52,4.52,4.51,4.51,115200.0,2.895,2.895,2.8886,2.8886,115200.0
2006-09-07 11:30:00,4.51,4.53,4.51,4.53,191200.0,2.8886,2.9014,2.8886,2.9014,191200.0
2006-09-07 11:40:00,4.53,4.53,4.51,4.52,150400.0,2.9014,2.9014,2.8886,2.895,150400.0
2006-09-07 11:50:00,4.52,4.54,4.51,4.53,157600.0,2.895,2.9078,2.8886,2.9014,157600.0
2006-09-07 12:00:00,4.53,4.54,4.52,4.54,161600.0,2.9014,2.9078,2.895,2.9078,161600.0
2006-09-07 12:10:00,4.54,4.55,4.54,4.54,184800.0,2.9078,2.9142,2.9078,2.9078,184800.0
2006-09-07 12:20:00,4.54,4.55,4.54,4.54,128000.0,2.9078,2.9142,2.9078,2.9078,128000.0
2006-09-07 12:30:00,4.54,4.54,4.53,4.53,68000.0,2.9078,2.9078,2.9014,2.9014,68000.0
2006-09-07 12:40:00,4.53,4.54,4.52,4.52,150400.0,2.9014,2.9078,2.895,2.895,150400.0
2006-09-07 12:50:00,4.52,4.52,4.51,4.51,41600.0,2.895,2.895,2.8886,2.8886,41600.0
2006-09-07 13:00:00,4.51,4.51,4.5,4.51,101600.0,2.8886,2.8886,2.8822,2.8886,101600.0
2006-09-07 13:10:00,4.51,4.52,4.51,4.52,85600.0,2.8886,2.895,2.8886,2.895,85600.0
2006-09-07 13:20:00,4.52,4.53,4.52,4.52,48800.0,2.895,2.9014,2.895,2.895,48800.0
2006-09-07 13:30:00,4.52,4.55,4.52,4.55,100800.0,2.895,2.9142,2.895,2.9142,100800.0
2006-09-07 13:40:00,4.55,4.58,4.54,4.58,122400.0,2.9142,2.9334,2.9078,2.9334,122400.0
2006-09-07 13:50:00,4.58,4.58,4.56,4.56,186400.0,2.9334,2.9334,2.9206,2.9206,186400.0
2006-09-07 14:00:00,4.56,4.56,4.54,4.56,131200.0,2.9206,2.9206,2.9078,2.9206,131200.0
2006-09-07 14:10:00,4.56,4.57,4.55,4.56,51200.0,2.9206,2.927,2.9142,2.9206,51200.0
2006-09-07 14:20:00,4.56,4.56,4.55,4.55,59200.0,2.9206,2.9206,2.9142,2.9142,59200.0
2006-09-07 14:30:00,4.55,4.57,4.55,4.55,85600.0,2.9142,2.927,2.9142,2.9142,85600.0
2006-09-07 14:40:00,4.55,4.55,4.54,4.55,60000.0,2.9142,2.9142,2.9078,2.9142,60000.0
2006-09-07 14:50:00,4.55,4.55,4.54,4.55,92800.0,2.9142,2.9142,2.9078,2.9142,92800.0
2006-09-07 15:00:00,4.55,4.55,4.51,4.51,147200.0,2.9142,2.9142,2.8886,2.8886,147200.0
2006-09-07 15:10:00,4.52,4.52,4.51,4.52,94400.0,2.895,2.895,2.8886,2.895,94400.0
2006-09-07 15:20:00,4.52,4.52,4.5,4.52,139200.0,2.895,2.895,2.8822,2.895,139200.0
2006-09-07 15:30:00,4.52,4.52,4.5,4.5,196000.0,2.895,2.895,2.8822,2.8822,196000.0
2006-09-07 15:40:00,4.5,4.51,4.5,4.5,135200.0,2.8822,2.8886,2.8822,2.8822,135200.0
2006-09-07 15:50:00,4.5,4.51,4.5,4.51,286400.0,2.8822,2.8886,2.8822,2.8886,286400.0
2006-09-08 09:30:00,4.53,4.53,4.49,4.5,302400.0,2.9014,2.9014,2.8758,2.8822,302400.0
2006-09-08 09:40:00,4.51,4.55,4.5,4.54,144800.0,2.8886,2.9142,2.8822,2.9078,144800.0
2006-09-08 09:50:00,4.53,4.57,4.53,4.56,142400.0,2.9014,2.927,2.9014,2.9206,142400.0
2006-09-08 10:00:00,4.56,4.58,4.55,4.55,168800.0,2.9206,2.9334,2.9142,2.9142,168800.0
2006-09-08 10:10:00,4.55,4.56,4.54,4.55,113600.0,2.9142,2.9206,2.9078,2.9142,113600.0
2006-09-08 10:20:00,4.55,4.55,4.54,4.55,40000.0,2.9142,2.9142,2.9078,2.9142,40000.0
2006-09-08 10:30:00,4.55,4.56,4.54,4.55,112000.0,2.9142,2.9206,2.9078,2.9142,112000.0
2006-09-08 10:40:00,4.56,4.58,4.56,4.57,88800.0,2.9206,2.9334,2.9206,2.927,88800.0
2006-09-08 10:50:00,4.57,4.59,4.57,4.59,72800.0,2.927,2.9398,2.927,2.9398,72800.0
2006-09-08 11:00:00,4.59,4.59,4.58,4.58,85600.0,2.9398,2.9398,2.9334,2.9334,85600.0
2006-09-08 11:10:00,4.58,4.59,4.58,4.58,71200.0,2.9334,2.9398,2.9334,2.9334,71200.0
2006-09-08 11:20:00,4.58,4.59,4.58,4.59,64000.0,2.9334,2.9398,2.9334,2.9398,64000.0
2006-09-08 11:30:00,4.59,4.59,4.58,4.58,88000.0,2.9398,2.9398,2.9334,2.9334,88000.0
2006-09-08 11:40:00,4.58,4.59,4.58,4.58,109600.0,2.9334,2.9398,2.9334,2.9334,109600.0
2006-09-08 11:50:00,4.58,4.58,4.58,4.58,65600.0,2.9334,2.9334,2.9334,2.9334,65600.0
2006-09-08 12:00:00,4.58,4.59,4.58,4.58,88000.0,2.9334,2.9398,2.9334,2.9334,88000.0
2006-09-08 12:10:00,4.58,4.58,4.58,4.58,55200.0,2.9334,2.9334,2.9334,2.9334,55200.0
2006-09-08 12:20:00,4.58,4.58,4.57,4.57,32000.0,2.9334,2.9334,2.927,2.927,32000.0
2006-09-08 12:30:00,4.57,4.58,4.57,4.58,71200.0,2.927,2.9334,2.927,2.9334,71200.0
2006-09-08 12:40:00,4.57,4.58,4.57,4.58,84800.0,2.927,2.9334,2.927,2.9334,84800.0
2006-09-08 12:50:00,4.58,4.58,4.57,4.58,53600.0,2.9334,2.9334,2.927,2.9334,53600.0
2006-09-08 13:00:00,4.58,4.58,4.57,4.57,35200.0,2.9334,2.9334,2.927,2.927,35200.0
2006-09-08 13:10:00,4.57,4.58,4.57,4.58,46400.0,2.927,2.9334,2.927,2.9334,46400.0
2006-09-08 13:20:00,4.57,4.58,4.57,4.57,104800.0,2.927,2.9334,2.927,2.927,104800.0
2006-09-08 13:30:00,4.57,4.57,4.56,4.57,56000.0,2.927,2.927,2.9206,2.927,56000.0
2006-09-08 13:40:00,4.57,4.58,4.57,4.57,40000.0,2.927,2.9334,2.927,2.927,40000.0
2006-09-08 13:50:00,4.57,4.58,4.57,4.58,143200.0,2.927,2.9334,2.927,2.9334,143200.0
2006-09-08 14:00:00,4.58,4.59,4.57,4.59,172800.0,2.9334,2.9398,2.927,2.9398,172800.0
2006-09-08 14:10:00,4.59,4.61,4.58,4.61,170400.0,2.9398,2.9527,2.9334,2.9527,170400.0
2006-09-08 14:20:00,4.61,4.61,4.6,4.61,186400.0,2.9527,2.9527,2.9463,2.9527,186400.0
2006-09-08 14:30:00,4.61,4.61,4.6,4.6,72000.0,2.9527,2.9527,2.9463,2.9463,72000.0
2006-09-08 14:40:00,4.6,4.61,4.6,4.6,68800.0,2.9463,2.9527,2.9463,2.9463,68800.0
2006-09-08 14:50:00,4.6,4.61,4.6,4.61,48000.0,2.9463,2.9527,2.9463,2.9527,48000.0
2006-09-08 15:00:00,4.6,4.6,4.59,4.6,90400.0,2.9463,2.9463,2.9398,2.9463,90400.0
2006-09-08 15:10:00,4.6,4.61,4.6,4.61,155200.0,2.9463,2.9527,2.9463,2.9527,155200.0
2006-09-08 15:20:00,4.61,4.62,4.59,4.62,288000.0,2.9527,2.9591,2.9398,2.9591,288000.0
2006-09-08 15:30:00,4.62,4.62,4.6,4.61,222400.0,2.9591,2.9591,2.9463,2.9527,222400.0
2006-09-08 15:40:00,4.61,4.62,4.61,4.61,206400.0,2.9527,2.9591,2.9527,2.9527,206400.0
2006-09-08 15:50:00,4.61,4.61,4.59,4.6,320800.0,2.9527,2.9527,2.9398,2.9463,320800.0
2006-09-11 09:30:00,4.56,4.56,4.51,4.53,308800.0,2.9206,2.9206,2.8886,2.9014,308800.0
2006-09-11 09:40:00,4.54,4.54,4.5,4.51,160800.0,2.9078,2.9078,2.8822,2.8886,160800.0
2006-09-11 09:50:00,4.51,4.52,4.48,4.52,167200.0,2.8886,2.895,2.8694,2.895,167200.0
2006-09-11 10:00:00,4.52,4.55,4.51,4.54,233600.0,2.895,2.9142,2.8886,2.9078,233600.0
2006-09-11 10:10:00,4.54,4.56,4.54,4.54,181600.0,2.9078,2.9206,2.9078,2.9078,181600.0
2006-09-11 10:20:00,4.54,4.56,4.54,4.54,200000.0,2.9078,2.9206,2.9078,2.9078,200000.0
2006-09-11 10:30:00,4.54,4.55,4.53,4.54,251200.0,2.9078,2.9142,2.9014,2.9078,251200.0
2006-09-11 10:40:00,4.53,4.54,4.53,4.53,247200.0,2.9014,2.9078,2.9014,2.9014,247200.0
2006-09-11 10:50:00,4.53,4.55,4.53,4.55,112000.0,2.9014,2.9142,2.9014,2.9142,112000.0
2006-09-11 11:00:00,4.54,4.54,4.52,4.52,112000.0,2.9078,2.9078,2.895,2.895,112000.0
2006-09-11 11:10:00,4.52,4.53,4.51,4.53,173600.0,2.895,2.9014,2.8886,2.9014,173600.0
2006-09-11 11:20:00,4.53,4.54,4.52,4.54,96800.0,2.9014,2.9078,2.895,2.9078,96800.0
2006-09-11 11:30:00,4.54,4.54,4.53,4.53,66400.0,2.9078,2.9078,2.9014,2.9014,66400.0
2006-09-11 11:40:00,4.53,4.53,4.52,4.53,169600.0,2.9014,2.9014,2.895,2.9014,169600.0
2006-09-11 11:50:00,4.53,4.53,4.52,4.53,88000.0,2.9014,2.9014,2.895,2.9014,88000.0
2006-09-11 12:00:00,4.53,4.56,4.53,4.56,129600.0,2.9014,2.9206,2.9014,2.9206,129600.0
2006-09-11 12:10:00,4.56,4.6,4.56,4.6,237600.0,2.9206,2.9463,2.9206,2.9463,237600.0
2006-09-11 12:20:00,4.6,4.63,4.6,4.62,390400.0,2.9463,2.9655,2.9463,2.9591,390400.0
2006-09-11 12:30:00,4.62,4.62,4.59,4.6,194400.0,2.9591,2.9591,2.9398,2.9463,194400.0
2006-09-11 12:40:00,4.6,4.6,4.59,4.6,108800.0,2.9463,2.9463,2.9398,2.9463,108800.0
2006-09-11 12:50:00,4.6,4.61,4.58,4.59,92800.0,2.9463,2.9527,2.9334,2.9398,92800.0
2006-09-11 13:00:00,4.6,4.62,4.6,4.61,176800.0,2.9463,2.9591,2.9463,2.9527,176800.0
2006-09-11 13:10:00,4.61,4.64,4.61,4.64,127200.0,2.9527,2.9719,2.9527,2.9719,127200.0
2006-09-11 13:20:00,4.64,4.66,4.64,4.65,148800.0,2.9719,2.9847,2.9719,2.9783,148800.0
2006-09-11 13:30:00,4.65,4.65,4.63,4.64,228000.0,2.9783,2.9783,2.9655,2.9719,228000.0
2006-09-11 13:40:00,4.65,4.65,4.63,4.63,128800.0,2.9783,2.9783,2.9655,2.9655,128800.0
2006-09-11 13:50:00,4.63,4.64,4.62,4.62,123200.0,2.9655,2.9719,2.9591,2.9591,123200.0
2006-09-11 14:00:00,4.62,4.63,4.62,4.63,159200.0,2.9591,2.9655,2.9591,2.9655,159200.0
2006-09-11 14:10:00,4.63,4.63,4.62,4.63,88000.0,2.9655,2.9655,2.9591,2.9655,88000.0
2006-09-11 14:20:00,4.63,4.63,4.61,4.61,97600.0,2.9655,2.9655,2.9527,2.9527,97600.0
2006-09-11 14:30:00,4.61,4.62,4.61,4.62,117600.0,2.9527,2.9591,2.9527,2.9591,117600.0
2006-09-11 14:40:00,4.61,4.63,4.61,4.63,88000.0,2.9527,2.9655,2.9527,2.9655,88000.0
2006-09-11 14:50:00,4.63,4.63,4.62,4.62,181600.0,2.9655,2.9655,2.9591,2.9591,181600.0
2006-09-11 15:00:00,4.63,4.63,4.61,4.61,151200.0,2.9655,2.9655,2.9527,2.9527,151200.0
2006-09-11 15:10:00,4.61,4.61,4.6,4.6,142400.0,2.9527,2.9527,2.9463,2.9463,142400.0
2006-09-11 15:20:00,4.6,4.61,4.59,4.61,204000.0,2.9463,2.9527,2.9398,2.9527,204000.0
2006-09-11 15:30:00,4.61,4.63,4.6,4.61,253600.0,2.9527,2.9655,2.9463,2.9527,253600.0
2006-09-11 15:40:00,4.61,4.61,4.59,4.61,196000.0,2.9527,2.9527,2.9398,2.9527,196000.0
2006-09-11 15:50:00,4.61,4.62,4.61,4.61,214400.0,2.9527,2.9591,2.9527,2.9527,214400.0
2006-09-12 09:30:00,4.63,4.63,4.58,4.58,556800.0,2.9655,2.9655,2.9334,2.9334,556800.0
2006-09-12 09:40:00,4.59,4.62,4.59,4.62,242400.0,2.9398,2.9591,2.9398,2.9591,242400.0
2006-09-12 09:50:00,4.62,4.62,4.59,4.61,119200.0,2.9591,2.9591,2.9398,2.9527,119200.0
2006-09-12 10:00:00,4.6,4.62,4.59,4.61,176000.0,2.9463,2.9591,2.9398,2.9527,176000.0
2006-09-12 10:10:00,4.61,4.62,4.6,4.62,188000.0,2.9527,2.9591,2.9463,2.9591,188000.0
2006-09-12 10:20:00,4.62,4.63,4.62,4.62,185600.0,2.9591,2.9655,2.9591,2.9591,185600.0
2006-09-12 10:30:00,4.62,4.63,4.6,4.61,278400.0,2.9591,2.9655,2.9463,2.9527,278400.0
2006-09-12 10:40:00,4.61,4.62,4.61,4.62,83200.0,2.9527,2.9591,2.9527,2.9591,83200.0
2006-09-12 10:50:00,4.62,4.62,4.61,4.62,87200.0,2.9591,2.9591,2.9527,2.9591,87200.0
2006-09-12 11:00:00,4.62,4.64,4.62,4.63,142400.0,2.9591,2.9719,2.9591,2.9655,142400.0
2006-09-12 11:10:00,4.63,4.64,4.62,4.63,42400.0,2.9655,2.9719,2.9591,2.9655,42400.0
2006-09-12 11:20:00,4.62,4.63,4.62,4.62,44000.0,2.9591,2.9655,2.9591,2.9591,44000.0
2006-09-12 11:30:00,4.62,4.64,4.62,4.64,70400.0,2.9591,2.9719,2.9591,2.9719,70400.0
2006-09-12 11:40:00,4.64,4.65,4.64,4.64,64000.0,2.9719,2.9783,2.9719,2.9719,64000.0
2006-09-12 11:50:00,4.64,4.64,4.63,4.64,63200.0,2.9719,2.9719,2.9655,2.9719,63200.0
2006-09-12 12:00:00,4.63,4.63,4.62,4.63,124800.0,2.9655,2.9655,2.9591,2.9655,124800.0
2006-09-12 12:10:00,4.63,4.64,4.62,4.63,78400.0,2.9655,2.9719,2.9591,2.9655,78400.0
2006-09-12 12:20:00,4.62,4.63,4.61,4.61,316800.0,2.9591,2.9655,2.9527,2.9527,316800.0
2006-09-12 12:30:00,4.61,4.62,4.6,4.61,95200.0,2.9527,2.9591,2.9463,2.9527,95200.0
2006-09-12 12:40:00,4.61,4.62,4.61,4.62,52000.0,2.9527,2.9591,2.9527,2.9591,52000.0
2006-09-12 12:50:00,4.62,4.62,4.61,4.62,79200.0,2.9591,2.9591,2.9527,2.9591,79200.0
2006-09-12 13:00:00,4.62,4.62,4.6,4.61,114400.0,2.9591,2.9591,2.9463,2.9527,114400.0
2006-09-12 13:10:00,4.61,4.62,4.6,4.6,103200.0,2.9527,2.9591,2.9463,2.9463,103200.0
2006-09-12 13:20:00,4.6,4.62,4.6,4.61,131200.0,2.9463,2.9591,2.9463,2.9527,131200.0
2006-09-12 13:30:00,4.61,4.62,4.61,4.62,83200.0,2.9527,2.9591,2.9527,2.9591,83200.0
2006-09-12 13:40:00,4.62,4.63,4.62,4.63,224000.0,2.9591,2.9655,2.9591,2.9655,224000.0
2006-09-12 13:50:00,4.63,4.63,4.62,4.62,95200.0,2.9655,2.9655,2.9591,2.9591,95200.0
2006-09-12 14:00:00,4.61,4.62,4.61,4.61,103200.0,2.9527,2.9591,2.9527,2.9527,103200.0
2006-09-12 14:10:00,4.61,4.63,4.61,4.63,168000.0,2.9527,2.9655,2.9527,2.9655,168000.0
2006-09-12 14:20:00,4.63,4.64,4.62,4.64,354400.0,2.9655,2.9719,2.9591,2.9719,354400.0
2006-09-12 14:30:00,4.64,4.65,4.63,4.65,369600.0,2.9719,2.9783,2.9655,2.9783,369600.0
2006-09-12 14:40:00,4.65,4.67,4.65,4.66,242400.0,2.9783,2.9911,2.9783,2.9847,242400.0
2006-09-12 14:50:00,4.66,4.68,4.66,4.68,250400.0,2.9847,2.9975,2.9847,2.9975,250400.0
2006-09-12 15:00:00,4.68,4.68,4.66,4.67,196000.0,2.9975,2.9975,2.9847,2.9911,196000.0
2006-09-12 15:10:00,4.67,4.67,4.67,4.67,108800.0,2.9911,2.9911,2.9911,2.9911,108800.0
2006-09-12 15:20:00,4.67,4.68,4.67,4.68,209600.0,2.9911,2.9975,2.9911,2.9975,209600.0
2006-09-12 15:30:00,4.68,4.69,4.68,4.68,359200.0,2.9975,3.0039,2.9975,2.9975,359200.0
2006-09-12 15:40:00,4.68,4.69,4.68,4.68,183200.0,2.9975,3.0039,2.9975,2.9975,183200.0
2006-09-12 15:50:00,4.68,4.69,4.68,4.69,387200.0,2.9975,3.0039,2.9975,3.0039,387200.0
2006-09-13 09:30:00,4.68,4.7,4.64,4.69,128800.0,2.9975,3.0103,2.9719,3.0039,128800.0
2006-09-13 09:40:00,4.69,4.76,4.69,4.75,368000.0,3.0039,3.0487,3.0039,3.0423,368000.0
2006-09-13 09:50:00,4.75,4.78,4.75,4.77,305600.0,3.0423,3.0615,3.0423,3.0551,305600.0
2006-09-13 10:00:00,4.77,4.79,4.76,4.78,482400.0,3.0551,3.0679,3.0487,3.0615,482400.0
2006-09-13 10:10:00,4.78,4.79,4.78,4.78,128000.0,3.0615,3.0679,3.0615,3.0615,128000.0
2006-09-13 10:20:00,4.78,4.8,4.78,4.8,126400.0,3.0615,3.0744,3.0615,3.0744,126400.0
2006-09-13 10:30:00,4.8,4.8,4.76,4.77,245600.0,3.0744,3.0744,3.0487,3.0551,245600.0
2006-09-13 10:40:00,4.77,4.77,4.74,4.76,162400.0,3.0551,3.0551,3.0359,3.0487,162400.0
2006-09-13 10:50:00,4.76,4.76,4.75,4.75,51200.0,3.0487,3.0487,3.0423,3.0423,51200.0
2006-09-13 11:00:00,4.75,4.77,4.74,4.76,117600.0,3.0423,3.0551,3.0359,3.0487,117600.0
2006-09-13 11:10:00,4.76,4.76,4.74,4.76,124000.0,3.0487,3.0487,3.0359,3.0487,124000.0
2006-09-13 11:20:00,4.76,4.77,4.75,4.76,64000.0,3.0487,3.0551,3.0423,3.0487,64000.0
2006-09-13 11:30:00,4.76,4.78,4.76,4.76,76000.0,3.0487,3.0615,3.0487,3.0487,76000.0
2006-09-13 11:40:00,4.76,4.76,4.74,4.75,80000.0,3.0487,3.0487,3.0359,3.0423,80000.0
2006-09-13 11:50:00,4.75,4.76,4.74,4.76,68000.0,3.0423,3.0487,3.0359,3.0487,68000.0
2006-09-13 12:00:00,4.76,4.77,4.75,4.77,108800.0,3.0487,3.0551,3.0423,3.0551,108800.0
2006-09-13 12:10:00,4.77,4.78,4.77,4.77,153600.0,3.0551,3.0615,3.0551,3.0551,153600.0
2006-09-13 12:20:00,4.77,4.78,4.76,4.77,71200.0,3.0551,3.0615,3.0487,3.0551,71200.0
2006-09-13 12:30:00,4.77,4.77,4.77,4.77,72000.0,3.0551,3.0551,3.0551,3.0551,72000.0
2006-09-13 12:40:00,4.77,4.78,4.77,4.77,159200.0,3.0551,3.0615,3.0551,3.0551,159200.0
2006-09-13 12:50:00,4.78,4.79,4.77,4.79,189600.0,3.0615,3.0679,3.0551,3.0679,189600.0
2006-09-13 13:00:00,4.79,4.79,4.77,4.78,138400.0,3.0679,3.0679,3.0551,3.0615,138400.0
2006-09-13 13:10:00,4.78,4.78,4.78,4.78,103200.0,3.0615,3.0615,3.0615,3.0615,103200.0
2006-09-13 13:20:00,4.78,4.78,4.78,4.78,132800.0,3.0615,3.0615,3.0615,3.0615,132800.0
2006-09-13 13:30:00,4.78,4.8,4.78,4.79,160800.0,3.0615,3.0744,3.0615,3.0679,160800.0
2006-09-13 13:40:00,4.79,4.8,4.79,4.8,76800.0,3.0679,3.0744,3.0679,3.0744,76800.0
2006-09-13 13:50:00,4.8,4.8,4.8,4.8,128800.0,3.0744,3.0744,3.0744,3.0744,128800.0
2006-09-13 14:00:00,4.8,4.82,4.8,4.81,183200.0,3.0744,3.0872,3.0744,3.0808,183200.0
2006-09-13 14:10:00,4.81,4.82,4.8,4.8,245600.0,3.0808,3.0872,3.0744,3.0744,245600.0
2006-09-13 14:20:00,4.8,4.81,4.8,4.8,117600.0,3.0744,3.0808,3.0744,3.0744,117600.0
2006-09-13 14:30:00,4.8,4.81,4.8,4.8,96000.0,3.0744,3.0808,3.0744,3.0744,96000.0
2006-09-13 14:40:00,4.8,4.8,4.79,4.8,54400.0,3.0744,3.0744,3.0679,3.0744,54400.0
2006-09-13 14:50:00,4.8,4.81,4.79,4.81,100000.0,3.0744,3.0808,3.0679,3.0808,100000.0
2006-09-13 15:00:00,4.81,4.81,4.79,4.79,113600.0,3.0808,3.0808,3.0679,3.0679,113600.0
2006-09-13 15:10:00,4.79,4.81,4.79,4.8,155200.0,3.0679,3.0808,3.0679,3.0744,155200.0
2006-09-13 15:20:00,4.8,4.81,4.8,4.81,182400.0,3.0744,3.0808,3.0744,3.0808,182400.0
2006-09-13 15:30:00,4.8,4.81,4.79,4.79,130400.0,3.0744,3.0808,3.0679,3.0679,130400.0
2006-09-13 15:40:00,4.79,4.79,4.79,4.79,169600.0,3.0679,3.0679,3.0679,3.0679,169600.0
2006-09-13 15:50:00,4.79,4.8,4.79,4.8,401600.0,3.0679,3.0744,3.0679,3.0744,401600.0
2006-09-14 09:30:00,4.77,4.79,4.76,4.76,165600.0,3.0551,3.0679,3.0487,3.0487,165600.0
2006-09-14 09:40:00,4.76,4.77,4.74,4.77,156800.0,3.0487,3.0551,3.0359,3.0551,156800.0
2006-09-14 09:50:00,4.77,4.79,4.76,4.78,242400.0,3.0551,3.0679,3.0487,3.0615,242400.0
2006-09-14 10:00:00,4.78,4.79,4.77,4.78,174400.0,3.0615,3.0679,3.0551,3.0615,174400.0
2006-09-14 10:10:00,4.77,4.81,4.77,4.81,205600.0,3.0551,3.0808,3.0551,3.0808,205600.0
2006-09-14 10:20:00,4.81,4.81,4.77,4.78,166400.0,3.0808,3.0808,3.0551,3.0615,166400.0
2006-09-14 10:30:00,4.77,4.79,4.77,4.77,171200.0,3.0551,3.0679,3.0551,3.0551,171200.0
2006-09-14 10:40:00,4.77,4.78,4.76,4.76,139200.0,3.0551,3.0615,3.0487,3.0487,139200.0
2006-09-14 10:50:00,4.76,4.79,4.76,4.78,108000.0,3.0487,3.0679,3.0487,3.0615,108000.0
2006-09-14 11:00:00,4.78,4.79,4.76,4.77,172000.0,3.0615,3.0679,3.0487,3.0551,172000.0
2006-09-14 11:10:00,4.77,4.8,4.77,4.79,297600.0,3.0551,3.0744,3.0551,3.0679,297600.0
2006-09-14 11:20:00,4.79,4.81,4.78,4.81,114400.0,3.0679,3.0808,3.0615,3.0808,114400.0
2006-09-14 11:30:00,4.81,4.82,4.81,4.81,177600.0,3.0808,3.0872,3.0808,3.0808,177600.0
2006-09-14 11:40:00,4.81,4.81,4.79,4.8,57600.0,3.0808,3.0808,3.0679,3.0744,57600.0
2006-09-14 11:50:00,4.8,4.81,4.8,4.81,59200.0,3.0744,3.0808,3.0744,3.0808,59200.0
2006-09-14 12:00:00,4.8,4.81,4.79,4.81,138400.0,3.0744,3.0808,3.0679,3.0808,138400.0
2006-09-14 12:10:00,4.8,4.81,4.8,4.81,58400.0,3.0744,3.0808,3.0744,3.0808,58400.0
2006-09-14 12:20:00,4.81,4.81,4.8,4.81,121600.0,3.0808,3.0808,3.0744,3.0808,121600.0
2006-09-14 12:30:00,4.81,4.81,4.81,4.81,49600.0,3.0808,3.0808,3.0808,3.0808,49600.0
2006-09-14 12:40:00,4.81,4.81,4.81,4.81,117600.0,3.0808,3.0808,3.0808,3.0808,117600.0
2006-09-14 12:50:00,4.81,4.81,4.81,4.81,216800.0,3.0808,3.0808,3.0808,3.0808,216800.0
2006-09-14 13:00:00,4.81,4.81,4.8,4.81,196000.0,3.0808,3.0808,3.0744,3.0808,196000.0
2006-09-14 13:10:00,4.81,4.82,4.81,4.81,80000.0,3.0808,3.0872,3.0808,3.0808,80000.0
2006-09-14 13:20:00,4.81,4.82,4.81,4.82,52800.0,3.0808,3.0872,3.0808,3.0872,52800.0
2006-09-14 13:30:00,4.81,4.82,4.81,4.81,124800.0,3.0808,3.0872,3.0808,3.0808,124800.0
2006-09-14 13:40:00,4.81,4.81,4.81,4.81,55200.0,3.0808,3.0808,3.0808,3.0808,55200.0
2006-09-14 13:50:00,4.81,4.82,4.81,4.81,62400.0,3.0808,3.0872,3.0808,3.0808,62400.0
2006-09-14 14:00:00,4.81,4.82,4.81,4.82,52000.0,3.0808,3.0872,3.0808,3.0872,52000.0
2006-09-14 14:10:00,4.82,4.84,4.82,4.83,135200.0,3.0872,3.1,3.0872,3.0936,135200.0
2006-09-14 14:20:00,4.83,4.83,4.82,4.83,90400.0,3.0936,3.0936,3.0872,3.0936,90400.0
2006-09-14 14:30:00,4.83,4.85,4.83,4.84,308000.0,3.0936,3.1064,3.0936,3.1,308000.0
2006-09-14 14:40:00,4.84,4.84,4.83,4.84,208800.0,3.1,3.1,3.0936,3.1,208800.0
2006-09-14 14:50:00,4.84,4.85,4.84,4.84,208000.0,3.1,3.1064,3.1,3.1,208000.0
2006-09-14 15:00:00,4.84,4.84,4.84,4.84,281600.0,3.1,3.1,3.1,3.1,281600.0
2006-09-14 15:10:00,4.84,4.84,4.83,4.84,208800.0,3.1,3.1,3.0936,3.1,208800.0
2006-09-14 15:20:00,4.84,4.84,4.84,4.84,94400.0,3.1,3.1,3.1,3.1,94400.0
2006-09-14 15:30:00,4.84,4.84,4.83,4.84,186400.0,3.1,3.1,3.0936,3.1,186400.0
2006-09-14 15:40:00,4.84,4.85,4.84,4.85,207200.0,3.1,3.1064,3.1,3.1064,207200.0
2006-09-14 15:50:00,4.85,4.85,4.84,4.85,437600.0,3.1064,3.1064,3.1,3.1064,437600.0
2006-09-15 09:30:00,4.88,5.11,4.87,5.08,11238400.0,3.1256,3.2729,3.1192,3.2537,11238400.0
2006-09-15 09:40:00,5.08,5.08,4.97,5.01,1060800.0,3.2537,3.2537,3.1832,3.2089,1060800.0
2006-09-15 09:50:00,5.01,5.03,4.98,4.99,294400.0,3.2089,3.2217,3.1896,3.196,294400.0
2006-09-15 10:00:00,4.99,5.0,4.97,4.99,316800.0,3.196,3.2025,3.1832,3.196,316800.0
2006-09-15 10:10:00,4.99,5.0,4.97,4.99,548800.0,3.196,3.2025,3.1832,3.196,548800.0
2006-09-15 10:20:00,4.99,4.99,4.98,4.99,238400.0,3.196,3.196,3.1896,3.196,238400.0
2006-09-15 10:30:00,4.99,5.0,4.98,4.99,148000.0,3.196,3.2025,3.1896,3.196,148000.0
2006-09-15 10:40:00,4.99,5.0,4.99,4.99,121600.0,3.196,3.2025,3.196,3.196,121600.0
2006-09-15 10:50:00,4.99,4.99,4.91,4.91,328000.0,3.196,3.196,3.1448,3.1448,328000.0
2006-09-15 11:00:00,4.92,4.93,4.9,4.9,132000.0,3.1512,3.1576,3.1384,3.1384,132000.0
2006-09-15 11:10:00,4.9,4.92,4.9,4.9,176000.0,3.1384,3.1512,3.1384,3.1384,176000.0
2006-09-15 11:20:00,4.9,4.91,4.89,4.9,114400.0,3.1384,3.1448,3.132,3.1384,114400.0
2006-09-15 11:30:00,4.89,4.9,4.87,4.88,156800.0,3.132,3.1384,3.1192,3.1256,156800.0
2006-09-15 11:40:00,4.88,4.9,4.87,4.9,417600.0,3.1256,3.1384,3.1192,3.1384,417600.0
2006-09-15 11:50:00,4.9,4.9,4.88,4.9,91200.0,3.1384,3.1384,3.1256,3.1384,91200.0
2006-09-15 12:00:00,4.9,4.9,4.88,4.9,120800.0,3.1384,3.1384,3.1256,3.1384,120800.0
2006-09-15 12:10:00,4.9,4.93,4.9,4.93,230400.0,3.1384,3.1576,3.1384,3.1576,230400.0
2006-09-15 12:20:00,4.92,4.93,4.92,4.92,118400.0,3.1512,3.1576,3.1512,3.1512,118400.0
2006-09-15 12:30:00,4.93,4.93,4.91,4.91,145600.0,3.1576,3.1576,3.1448,3.1448,145600.0
2006-09-15 12:40:00,4.92,4.93,4.91,4.91,83200.0,3.1512,3.1576,3.1448,3.1448,83200.0
2006-09-15 12:50:00,4.91,4.92,4.9,4.9,100800.0,3.1448,3.1512,3.1384,3.1384,100800.0
2006-09-15 13:00:00,4.91,4.91,4.9,4.91,85600.0,3.1448,3.1448,3.1384,3.1448,85600.0
2006-09-15 13:10:00,4.92,4.92,4.92,4.92,76800.0,3.1512,3.1512,3.1512,3.1512,76800.0
2006-09-15 13:20:00,4.92,4.93,4.92,4.92,165600.0,3.1512,3.1576,3.1512,3.1512,165600.0
2006-09-15 13:30:00,4.92,4.93,4.92,4.93,90400.0,3.1512,3.1576,3.1512,3.1576,90400.0
2006-09-15 13:40:00,4.93,4.95,4.93,4.94,196800.0,3.1576,3.1704,3.1576,3.164,196800.0
2006-09-15 13:50:00,4.94,4.95,4.94,4.94,248800.0,3.164,3.1704,3.164,3.164,248800.0
2006-09-15 14:00:00,4.94,4.95,4.94,4.95,201600.0,3.164,3.1704,3.164,3.1704,201600.0
2006-09-15 14:10:00,4.95,4.96,4.95,4.96,222400.0,3.1704,3.1768,3.1704,3.1768,222400.0
2006-09-15 14:20:00,4.96,4.97,4.96,4.96,240000.0,3.1768,3.1832,3.1768,3.1768,240000.0
2006-09-15 14:30:00,4.96,4.97,4.96,4.97,136800.0,3.1768,3.1832,3.1768,3.1832,136800.0
2006-09-15 14:40:00,4.97,4.97,4.96,4.96,168000.0,3.1832,3.1832,3.1768,3.1768,168000.0
2006-09-15 14:50:00,4.96,4.97,4.96,4.97,228800.0,3.1768,3.1832,3.1768,3.1832,228800.0
2006-09-15 15:00:00,4.97,4.98,4.96,4.96,170400.0,3.1832,3.1896,3.1768,3.1768,170400.0
2006-09-15 15:10:00,4.96,4.98,4.96,4.97,171200.0,3.1768,3.1896,3.1768,3.1832,171200.0
2006-09-15 15:20:00,4.97,4.97,4.97,4.97,212800.0,3.1832,3.1832,3.1832,3.1832,212800.0
2006-09-15 15:30:00,4.97,4.97,4.96,4.97,308000.0,3.1832,3.1832,3.1768,3.1832,308000.0
2006-09-15 15:40:00,4.97,4.97,4.96,4.96,261600.0,3.1832,3.1832,3.1768,3.1768,261600.0
2006-09-15 15:50:00,4.96,4.96,4.95,4.96,633600.0,3.1768,3.1768,3.1704,3.1768,633600.0
2006-09-18 09:30:00,4.94,4.94,4.88,4.92,224800.0,3.164,3.164,3.1256,3.1512,224800.0
2006-09-18 09:40:00,4.92,4.93,4.89,4.89,152800.0,3.1512,3.1576,3.132,3.132,152800.0
2006-09-18 09:50:00,4.89,4.95,4.89,4.94,272800.0,3.132,3.1704,3.132,3.164,272800.0
2006-09-18 10:00:00,4.94,4.95,4.93,4.95,446400.0,3.164,3.1704,3.1576,3.1704,446400.0
2006-09-18 10:10:00,4.95,4.98,4.94,4.97,234400.0,3.1704,3.1896,3.164,3.1832,234400.0
2006-09-18 10:20:00,4.97,4.97,4.93,4.94,720000.0,3.1832,3.1832,3.1576,3.164,720000.0
2006-09-18 10:30:00,4.94,4.94,4.91,4.91,354400.0,3.164,3.164,3.1448,3.1448,354400.0
2006-09-18 10:40:00,4.92,4.92,4.88,4.88,428000.0,3.1512,3.1512,3.1256,3.1256,428000.0
2006-09-18 10:50:00,4.88,4.88,4.86,4.86,229600.0,3.1256,3.1256,3.1128,3.1128,229600.0
2006-09-18 11:00:00,4.86,4.88,4.86,4.87,235200.0,3.1128,3.1256,3.1128,3.1192,235200.0
2006-09-18 11:10:00,4.87,4.87,4.87,4.87,122400.0,3.1192,3.1192,3.1192,3.1192,122400.0
2006-09-18 11:20:00,4.87,4.87,4.86,4.87,184800.0,3.1192,3.1192,3.1128,3.1192,184800.0
2006-09-18 11:30:00,4.87,4.89,4.87,4.88,535200.0,3.1192,3.132,3.1192,3.1256,535200.0
2006-09-18 11:40:00,4.88,4.92,4.88,4.91,129600.0,3.1256,3.1512,3.1256,3.1448,129600.0
2006-09-18 11:50:00,4.91,4.91,4.9,4.9,86400.0,3.1448,3.1448,3.1384,3.1384,86400.0
2006-09-18 12:00:00,4.9,4.9,4.89,4.89,60800.0,3.1384,3.1384,3.132,3.132,60800.0
2006-09-18 12:10:00,4.89,4.89,4.88,4.88,122400.0,3.132,3.132,3.1256,3.1256,122400.0
2006-09-18 12:20:00,4.88,4.88,4.86,4.86,49600.0,3.1256,3.1256,3.1128,3.1128,49600.0
2006-09-18 12:30:00,4.87,4.87,4.86,4.86,67200.0,3.1192,3.1192,3.1128,3.1128,67200.0
2006-09-18 12:40:00,4.87,4.87,4.86,4.86,102400.0,3.1192,3.1192,3.1128,3.1128,102400.0
2006-09-18 12:50:00,4.86,4.87,4.86,4.87,84000.0,3.1128,3.1192,3.1128,3.1192,84000.0
2006-09-18 13:00:00,4.87,4.88,4.86,4.86,97600.0,3.1192,3.1256,3.1128,3.1128,97600.0
2006-09-18 13:10:00,4.86,4.87,4.86,4.86,107200.0,3.1128,3.1192,3.1128,3.1128,107200.0
2006-09-18 13:20:00,4.86,4.87,4.86,4.86,74400.0,3.1128,3.1192,3.1128,3.1128,74400.0
2006-09-18 13:30:00,4.86,4.87,4.86,4.87,381600.0,3.1128,3.1192,3.1128,3.1192,381600.0
2006-09-18 13:40:00,4.87,4.87,4.86,4.86,260000.0,3.1192,3.1192,3.1128,3.1128,260000.0
2006-09-18 13:50:00,4.86,4.86,4.84,4.84,90400.0,3.1128,3.1128,3.1,3.1,90400.0
2006-09-18 14:00:00,4.84,4.84,4.83,4.83,111200.0,3.1,3.1,3.0936,3.0936,111200.0
2006-09-18 14:10:00,4.83,4.85,4.83,4.85,100800.0,3.0936,3.1064,3.0936,3.1064,100800.0
2006-09-18 14:20:00,4.86,4.87,4.85,4.87,121600.0,3.1128,3.1192,3.1064,3.1192,121600.0
2006-09-18 14:30:00,4.87,4.88,4.85,4.87,218400.0,3.1192,3.1256,3.1064,3.1192,218400.0
2006-09-18 14:40:00,4.87,4.89,4.86,4.89,120000.0,3.1192,3.132,3.1128,3.132,120000.0
2006-09-18 14:50:00,4.89,4.9,4.88,4.88,95200.0,3.132,3.1384,3.1256,3.1256,95200.0
2006-09-18 15:00:00,4.88,4.89,4.88,4.88,132000.0,3.1256,3.132,3.1256,3.1256,132000.0
2006-09-18 15:10:00,4.88,4.89,4.87,4.87,157600.0,3.1256,3.132,3.1192,3.1192,157600.0
2006-09-18 15:20:00,4.87,4.9,4.87,4.9,172000.0,3.1192,3.1384,3.1192,3.1384,172000.0
2006-09-18 15:30:00,4.89,4.9,4.89,4.9,566400.0,3.132,3.1384,3.132,3.1384,566400.0
2006-09-18 15:40:00,4.9,4.91,4.9,4.91,242400.0,3.1384,3.1448,3.1384,3.1448,242400.0
2006-09-18 15:50:00,4.91,4.91,4.9,4.91,405600.0,3.1448,3.1448,3.1384,3.1448,405600.0
2006-09-19 09:30:00,4.9,4.96,4.9,4.94,181600.0,3.1384,3.1768,3.1384,3.164,181600.0
2006-09-19 09:40:00,4.94,4.96,4.91,4.92,176800.0,3.164,3.1768,3.1448,3.1512,176800.0
2006-09-19 09:50:00,4.92,4.94,4.92,4.93,124800.0,3.1512,3.164,3.1512,3.1576,124800.0
2006-09-19 10:00:00,4.93,4.97,4.92,4.92,128000.0,3.1576,3.1832,3.1512,3.1512,128000.0
2006-09-19 10:10:00,4.92,4.93,4.89,4.89,140800.0,3.1512,3.1576,3.132,3.132,140800.0
2006-09-19 10:20:00,4.89,4.89,4.85,4.87,116000.0,3.132,3.132,3.1064,3.1192,116000.0
2006-09-19 10:30:00,4.87,4.89,4.87,4.89,88000.0,3.1192,3.132,3.1192,3.132,88000.0
2006-09-19 10:40:00,4.89,4.91,4.88,4.89,100800.0,3.132,3.1448,3.1256,3.132,100800.0
2006-09-19 10:50:00,4.89,4.91,4.89,4.9,60800.0,3.132,3.1448,3.132,3.1384,60800.0
2006-09-19 11:00:00,4.89,4.92,4.89,4.92,95200.0,3.132,3.1512,3.132,3.1512,95200.0
2006-09-19 11:10:00,4.92,4.92,4.9,4.92,198400.0,3.1512,3.1512,3.1384,3.1512,198400.0
2006-09-19 11:20:00,4.92,4.92,4.9,4.91,64800.0,3.1512,3.1512,3.1384,3.1448,64800.0
2006-09-19 11:30:00,4.9,4.91,4.87,4.89,172800.0,3.1384,3.1448,3.1192,3.132,172800.0
2006-09-19 11:40:00,4.88,4.89,4.84,4.85,142400.0,3.1256,3.132,3.1,3.1064,142400.0
2006-09-19 11:50:00,4.85,4.85,4.83,4.84,162400.0,3.1064,3.1064,3.0936,3.1,162400.0
2006-09-19 12:00:00,4.84,4.85,4.83,4.83,103200.0,3.1,3.1064,3.0936,3.0936,103200.0
2006-09-19 12:10:00,4.83,4.84,4.82,4.83,97600.0,3.0936,3.1,3.0872,3.0936,97600.0
2006-09-19 12:20:00,4.83,4.83,4.81,4.81,152000.0,3.0936,3.0936,3.0808,3.0808,152000.0
2006-09-19 12:30:00,4.81,4.84,4.81,4.82,114400.0,3.0808,3.1,3.0808,3.0872,114400.0
2006-09-19 12:40:00,4.82,4.86,4.82,4.85,85600.0,3.0872,3.1128,3.0872,3.1064,85600.0
2006-09-19 12:50:00,4.85,4.85,4.83,4.83,58400.0,3.1064,3.1064,3.0936,3.0936,58400.0
2006-09-19 13:00:00,4.83,4.84,4.83,4.83,106400.0,3.0936,3.1,3.0936,3.0936,106400.0
2006-09-19 13:10:00,4.83,4.83,4.82,4.83,116000.0,3.0936,3.0936,3.0872,3.0936,116000.0
2006-09-19 13:20:00,4.83,4.84,4.82,4.82,96000.0,3.0936,3.1,3.0872,3.0872,96000.0
2006-09-19 13:30:00,4.83,4.84,4.82,4.82,104800.0,3.0936,3.1,3.0872,3.0872,104800.0
2006-09-19 13:40:00,4.82,4.83,4.81,4.83,65600.0,3.0872,3.0936,3.0808,3.0936,65600.0
2006-09-19 13:50:00,4.83,4.83,4.81,4.81,114400.0,3.0936,3.0936,3.0808,3.0808,114400.0
2006-09-19 14:00:00,4.82,4.83,4.81,4.81,68800.0,3.0872,3.0936,3.0808,3.0808,68800.0
2006-09-19 14:10:00,4.82,4.84,4.82,4.83,128800.0,3.0872,3.1,3.0872,3.0936,128800.0
2006-09-19 14:20:00,4.82,4.84,4.82,4.84,104800.0,3.0872,3.1,3.0872,3.1,104800.0
2006-09-19 14:30:00,4.84,4.85,4.84,4.84,85600.0,3.1,3.1064,3.1,3.1,85600.0
2006-09-19 14:40:00,4.84,4.84,4.83,4.83,86400.0,3.1,3.1,3.0936,3.0936,86400.0
2006-09-19 14:50:00,4.83,4.84,4.82,4.82,104000.0,3.0936,3.1,3.0872,3.0872,104000.0
2006-09-19 15:00:00,4.82,4.84,4.82,4.83,92800.0,3.0872,3.1,3.0872,3.0936,92800.0
2006-09-19 15:10:00,4.83,4.85,4.83,4.84,69600.0,3.0936,3.1064,3.0936,3.1,69600.0
2006-09-19 15:20:00,4.84,4.85,4.83,4.85,90400.0,3.1,3.1064,3.0936,3.1064,90400.0
2006-09-19 15:30:00,4.84,4.88,4.84,4.88,310400.0,3.1,3.1256,3.1,3.1256,310400.0
2006-09-19 15:40:00,4.87,4.89,4.87,4.88,181600.0,3.1192,3.132,3.1192,3.1256,181600.0
2006-09-19 15:50:00,4.88,4.9,4.88,4.89,461600.0,3.1256,3.1384,3.1256,3.132,461600.0
2006-09-20 09:30:00,4.98,4.98,4.94,4.95,207200.0,3.1896,3.1896,3.164,3.1704,207200.0
2006-09-20 09:40:00,4.94,4.97,4.94,4.96,116000.0,3.164,3.1832,3.164,3.1768,116000.0
2006-09-20 09:50:00,4.96,4.97,4.94,4.94,285600.0,3.1768,3.1832,3.164,3.164,285600.0
2006-09-20 10:00:00,4.94,4.95,4.92,4.93,219200.0,3.164,3.1704,3.1512,3.1576,219200.0
2006-09-20 10:10:00,4.93,4.94,4.93,4.94,192800.0,3.1576,3.164,3.1576,3.164,192800.0
2006-09-20 10:20:00,4.94,4.94,4.93,4.94,443200.0,3.164,3.164,3.1576,3.164,443200.0
2006-09-20 10:30:00,4.94,4.95,4.93,4.94,928000.0,3.164,3.1704,3.1576,3.164,928000.0
2006-09-20 10:40:00,4.94,4.94,4.94,4.94,148800.0,3.164,3.164,3.164,3.164,148800.0
2006-09-20 10:50:00,4.93,4.94,4.92,4.92,159200.0,3.1576,3.164,3.1512,3.1512,159200.0
2006-09-20 11:00:00,4.92,4.93,4.92,4.93,83200.0,3.1512,3.1576,3.1512,3.1576,83200.0
2006-09-20 11:10:00,4.93,4.93,4.91,4.91,99200.0,3.1576,3.1576,3.1448,3.1448,99200.0
2006-09-20 11:20:00,4.91,4.92,4.91,4.92,68000.0,3.1448,3.1512,3.1448,3.1512,68000.0
2006-09-20 11:30:00,4.92,4.92,4.91,4.91,76800.0,3.1512,3.1512,3.1448,3.1448,76800.0
2006-09-20 11:40:00,4.91,4.91,4.9,4.9,159200.0,3.1448,3.1448,3.1384,3.1384,159200.0
2006-09-20 11:50:00,4.9,4.9,4.9,4.9,84000.0,3.1384,3.1384,3.1384,3.1384,84000.0
2006-09-20 12:00:00,4.91,4.91,4.9,4.9,112000.0,3.1448,3.1448,3.1384,3.1384,112000.0
2006-09-20 12:10:00,4.9,4.91,4.89,4.9,92800.0,3.1384,3.1448,3.132,3.1384,92800.0
2006-09-20 12:20:00,4.9,4.9,4.89,4.9,61600.0,3.1384,3.1384,3.132,3.1384,61600.0
2006-09-20 12:30:00,4.9,4.9,4.9,4.9,62400.0,3.1384,3.1384,3.1384,3.1384,62400.0
2006-09-20 12:40:00,4.9,4.9,4.89,4.9,87200.0,3.1384,3.1384,3.132,3.1384,87200.0
2006-09-20 12:50:00,4.9,4.9,4.89,4.89,43200.0,3.1384,3.1384,3.132,3.132,43200.0
2006-09-20 13:00:00,4.89,4.89,4.88,4.89,81600.0,3.132,3.132,3.1256,3.132,81600.0
2006-09-20 13:10:00,4.89,4.89,4.88,4.88,92800.0,3.132,3.132,3.1256,3.1256,92800.0
2006-09-20 13:20:00,4.88,4.89,4.88,4.88,103200.0,3.1256,3.132,3.1256,3.1256,103200.0
2006-09-20 13:30:00,4.88,4.89,4.88,4.89,78400.0,3.1256,3.132,3.1256,3.132,78400.0
2006-09-20 13:40:00,4.89,4.89,4.88,4.88,89600.0,3.132,3.132,3.1256,3.1256,89600.0
2006-09-20 13:50:00,4.88,4.89,4.88,4.88,375200.0,3.1256,3.132,3.1256,3.1256,375200.0
2006-09-20 14:00:00,4.88,4.9,4.88,4.88,126400.0,3.1256,3.1384,3.1256,3.1256,126400.0
2006-09-20 14:10:00,4.88,4.91,4.87,4.87,288000.0,3.1256,3.1448,3.1192,3.1192,288000.0
2006-09-20 14:20:00,4.87,4.88,4.84,4.84,293600.0,3.1192,3.1256,3.1,3.1,293600.0
2006-09-20 14:30:00,4.85,4.88,4.84,4.84,449600.0,3.1064,3.1256,3.1,3.1,449600.0
2006-09-20 14:40:00,4.84,4.84,4.82,4.82,438400.0,3.1,3.1,3.0872,3.0872,438400.0
2006-09-20 14:50:00,4.82,4.84,4.82,4.83,348000.0,3.0872,3.1,3.0872,3.0936,348000.0
2006-09-20 15:00:00,4.83,4.85,4.83,4.83,351200.0,3.0936,3.1064,3.0936,3.0936,351200.0
2006-09-20 15:10:00,4.83,4.83,4.82,4.83,245600.0,3.0936,3.0936,3.0872,3.0936,245600.0
2006-09-20 15:20:00,4.83,4.83,4.82,4.83,231200.0,3.0936,3.0936,3.0872,3.0936,231200.0
2006-09-20 15:30:00,4.83,4.83,4.82,4.82,364000.0,3.0936,3.0936,3.0872,3.0872,364000.0
2006-09-20 15:40:00,4.82,4.82,4.82,4.82,278400.0,3.0872,3.0872,3.0872,3.0872,278400.0
2006-09-20 15:50:00,4.82,4.83,4.81,4.83,728800.0,3.0872,3.0936,3.0808,3.0936,728800.0
2006-09-21 09:30:00,4.83,4.87,4.83,4.85,159200.0,3.0936,3.1192,3.0936,3.1064,159200.0
2006-09-21 09:40:00,4.85,4.85,4.81,4.82,96000.0,3.1064,3.1064,3.0808,3.0872,96000.0
2006-09-21 09:50:00,4.82,4.83,4.81,4.81,241600.0,3.0872,3.0936,3.0808,3.0808,241600.0
2006-09-21 10:00:00,4.81,4.82,4.8,4.8,147200.0,3.0808,3.0872,3.0744,3.0744,147200.0
2006-09-21 10:10:00,4.81,4.81,4.79,4.8,84800.0,3.0808,3.0808,3.0679,3.0744,84800.0
2006-09-21 10:20:00,4.79,4.83,4.79,4.83,224000.0,3.0679,3.0936,3.0679,3.0936,224000.0
2006-09-21 10:30:00,4.83,4.83,4.82,4.82,122400.0,3.0936,3.0936,3.0872,3.0872,122400.0
2006-09-21 10:40:00,4.82,4.83,4.82,4.83,93600.0,3.0872,3.0936,3.0872,3.0936,93600.0
2006-09-21 10:50:00,4.83,4.83,4.81,4.81,80800.0,3.0936,3.0936,3.0808,3.0808,80800.0
2006-09-21 11:00:00,4.82,4.83,4.82,4.82,87200.0,3.0872,3.0936,3.0872,3.0872,87200.0
2006-09-21 11:10:00,4.82,4.83,4.82,4.83,65600.0,3.0872,3.0936,3.0872,3.0936,65600.0
2006-09-21 11:20:00,4.83,4.83,4.82,4.83,97600.0,3.0936,3.0936,3.0872,3.0936,97600.0
2006-09-21 11:30:00,4.83,4.83,4.82,4.83,85600.0,3.0936,3.0936,3.0872,3.0936,85600.0
2006-09-21 11:40:00,4.82,4.83,4.82,4.83,96800.0,3.0872,3.0936,3.0872,3.0936,96800.0
2006-09-21 11:50:00,4.82,4.84,4.82,4.83,211200.0,3.0872,3.1,3.0872,3.0936,211200.0
2006-09-21 12:00:00,4.83,4.83,4.81,4.83,108000.0,3.0936,3.0936,3.0808,3.0936,108000.0
2006-09-21 12:10:00,4.82,4.83,4.8,4.8,145600.0,3.0872,3.0936,3.0744,3.0744,145600.0
2006-09-21 12:20:00,4.8,4.81,4.79,4.81,72800.0,3.0744,3.0808,3.0679,3.0808,72800.0
2006-09-21 12:30:00,4.81,4.82,4.8,4.81,79200.0,3.0808,3.0872,3.0744,3.0808,79200.0
2006-09-21 12:40:00,4.81,4.82,4.79,4.8,68000.0,3.0808,3.0872,3.0679,3.0744,68000.0
2006-09-21 12:50:00,4.79,4.8,4.77,4.79,174400.0,3.0679,3.0744,3.0551,3.0679,174400.0
2006-09-21 13:00:00,4.79,4.79,4.77,4.78,106400.0,3.0679,3.0679,3.0551,3.0615,106400.0
2006-09-21 13:10:00,4.78,4.79,4.77,4.79,68800.0,3.0615,3.0679,3.0551,3.0679,68800.0
2006-09-21 13:20:00,4.78,4.79,4.78,4.78,27200.0,3.0615,3.0679,3.0615,3.0615,27200.0
2006-09-21 13:30:00,4.78,4.79,4.78,4.79,55200.0,3.0615,3.0679,3.0615,3.0679,55200.0
2006-09-21 13:40:00,4.79,4.81,4.78,4.81,112000.0,3.0679,3.0808,3.0615,3.0808,112000.0
2006-09-21 13:50:00,4.81,4.81,4.8,4.81,50400.0,3.0808,3.0808,3.0744,3.0808,50400.0
2006-09-21 14:00:00,4.81,4.82,4.79,4.79,158400.0,3.0808,3.0872,3.0679,3.0679,158400.0
2006-09-21 14:10:00,4.79,4.8,4.79,4.79,68800.0,3.0679,3.0744,3.0679,3.0679,68800.0
2006-09-21 14:20:00,4.79,4.79,4.77,4.78,88800.0,3.0679,3.0679,3.0551,3.0615,88800.0
2006-09-21 14:30:00,4.78,4.78,4.78,4.78,140000.0,3.0615,3.0615,3.0615,3.0615,140000.0
2006-09-21 14:40:00,4.78,4.8,4.78,4.79,135200.0,3.0615,3.0744,3.0615,3.0679,135200.0
2006-09-21 14:50:00,4.79,4.79,4.78,4.78,76000.0,3.0679,3.0679,3.0615,3.0615,76000.0
2006-09-21 15:00:00,4.78,4.8,4.78,4.78,265600.0,3.0615,3.0744,3.0615,3.0615,265600.0
2006-09-21 15:10:00,4.78,4.79,4.77,4.78,334400.0,3.0615,3.0679,3.0551,3.0615,334400.0
2006-09-21 15:20:00,4.78,4.8,4.78,4.79,124000.0,3.0615,3.0744,3.0615,3.0679,124000.0
2006-09-21 15:30:00,4.79,4.8,4.79,4.79,173600.0,3.0679,3.0744,3.0679,3.0679,173600.0
2006-09-21 15:40:00,4.79,4.8,4.78,4.8,196000.0,3.0679,3.0744,3.0615,3.0744,196000.0
2006-09-21 15:50:00,4.8,4.8,4.78,4.79,337600.0,3.0744,3.0744,3.0615,3.0679,337600.0
2006-09-22 09:30:00,4.81,4.81,4.77,4.78,109600.0,3.0808,3.0808,3.0551,3.0615,109600.0
2006-09-22 09:40:00,4.78,4.78,4.77,4.77,50400.0,3.0615,3.0615,3.0551,3.0551,50400.0
2006-09-22 09:50:00,4.77,4.78,4.74,4.75,139200.0,3.0551,3.0615,3.0359,3.0423,139200.0
2006-09-22 10:00:00,4.75,4.76,4.72,4.75,300000.0,3.0423,3.0487,3.0231,3.0423,300000.0
2006-09-22 10:10:00,4.75,4.76,4.75,4.75,174400.0,3.0423,3.0487,3.0423,3.0423,174400.0
2006-09-22 10:20:00,4.75,4.76,4.75,4.75,320000.0,3.0423,3.0487,3.0423,3.0423,320000.0
2006-09-22 10:30:00,4.75,4.76,4.75,4.75,141600.0,3.0423,3.0487,3.0423,3.0423,141600.0
2006-09-22 10:40:00,4.75,4.76,4.75,4.76,151200.0,3.0423,3.0487,3.0423,3.0487,151200.0
2006-09-22 10:50:00,4.75,4.75,4.75,4.75,106400.0,3.0423,3.0423,3.0423,3.0423,106400.0
2006-09-22 11:00:00,4.75,4.76,4.75,4.75,126400.0,3.0423,3.0487,3.0423,3.0423,126400.0
2006-09-22 11:10:00,4.75,4.78,4.75,4.75,166400.0,3.0423,3.0615,3.0423,3.0423,166400.0
2006-09-22 11:20:00,4.75,4.75,4.75,4.75,62400.0,3.0423,3.0423,3.0423,3.0423,62400.0
2006-09-22 11:30:00,4.75,4.77,4.75,4.76,84800.0,3.0423,3.0551,3.0423,3.0487,84800.0
2006-09-22 11:40:00,4.76,4.77,4.75,4.77,72800.0,3.0487,3.0551,3.0423,3.0551,72800.0
2006-09-22 11:50:00,4.76,4.78,4.76,4.77,72800.0,3.0487,3.0615,3.0487,3.0551,72800.0
2006-09-22 12:00:00,4.77,4.77,4.75,4.75,72000.0,3.0551,3.0551,3.0423,3.0423,72000.0
2006-09-22 12:10:00,4.75,4.76,4.75,4.76,69600.0,3.0423,3.0487,3.0423,3.0487,69600.0
2006-09-22 12:20:00,4.75,4.76,4.75,4.75,25600.0,3.0423,3.0487,3.0423,3.0423,25600.0
2006-09-22 12:30:00,4.75,4.75,4.75,4.75,82400.0,3.0423,3.0423,3.0423,3.0423,82400.0
2006-09-22 12:40:00,4.76,4.76,4.75,4.76,73600.0,3.0487,3.0487,3.0423,3.0487,73600.0
2006-09-22 12:50:00,4.76,4.77,4.76,4.77,51200.0,3.0487,3.0551,3.0487,3.0551,51200.0
2006-09-22 13:00:00,4.77,4.79,4.77,4.77,66400.0,3.0551,3.0679,3.0551,3.0551,66400.0
2006-09-22 13:10:00,4.76,4.78,4.76,4.77,40800.0,3.0487,3.0615,3.0487,3.0551,40800.0
2006-09-22 13:20:00,4.77,4.78,4.77,4.78,66400.0,3.0551,3.0615,3.0551,3.0615,66400.0
2006-09-22 13:30:00,4.78,4.8,4.78,4.79,118400.0,3.0615,3.0744,3.0615,3.0679,118400.0
2006-09-22 13:40:00,4.78,4.78,4.77,4.77,59200.0,3.0615,3.0615,3.0551,3.0551,59200.0
2006-09-22 13:50:00,4.77,4.78,4.76,4.78,26400.0,3.0551,3.0615,3.0487,3.0615,26400.0
2006-09-22 14:00:00,4.78,4.78,4.77,4.77,28800.0,3.0615,3.0615,3.0551,3.0551,28800.0
2006-09-22 14:10:00,4.77,4.77,4.76,4.76,38400.0,3.0551,3.0551,3.0487,3.0487,38400.0
2006-09-22 14:20:00,4.77,4.77,4.76,4.76,40800.0,3.0551,3.0551,3.0487,3.0487,40800.0
2006-09-22 14:30:00,4.76,4.76,4.75,4.76,117600.0,3.0487,3.0487,3.0423,3.0487,117600.0
2006-09-22 14:40:00,4.76,4.76,4.75,4.76,52000.0,3.0487,3.0487,3.0423,3.0487,52000.0
2006-09-22 14:50:00,4.76,4.76,4.75,4.76,91200.0,3.0487,3.0487,3.0423,3.0487,91200.0
2006-09-22 15:00:00,4.76,4.79,4.76,4.79,59200.0,3.0487,3.0679,3.0487,3.0679,59200.0
2006-09-22 15:10:00,4.78,4.79,4.77,4.78,52000.0,3.0615,3.0679,3.0551,3.0615,52000.0
2006-09-22 15:20:00,4.78,4.78,4.77,4.77,41600.0,3.0615,3.0615,3.0551,3.0551,41600.0
2006-09-22 15:30:00,4.77,4.78,4.77,4.77,55200.0,3.0551,3.0615,3.0551,3.0551,55200.0
2006-09-22 15:40:00,4.77,4.78,4.76,4.77,59200.0,3.0551,3.0615,3.0487,3.0551,59200.0
2006-09-22 15:50:00,4.77,4.77,4.76,4.76,251200.0,3.0551,3.0551,3.0487,3.0487,251200.0
2006-09-25 09:30:00,4.79,4.79,4.7,4.71,210400.0,3.0679,3.0679,3.0103,3.0167,210400.0
2006-09-25 09:40:00,4.71,4.72,4.7,4.71,142400.0,3.0167,3.0231,3.0103,3.0167,142400.0
2006-09-25 09:50:00,4.72,4.73,4.7,4.73,193600.0,3.0231,3.0295,3.0103,3.0295,193600.0
2006-09-25 10:00:00,4.72,4.76,4.72,4.75,453600.0,3.0231,3.0487,3.0231,3.0423,453600.0
2006-09-25 10:10:00,4.75,4.75,4.67,4.68,288000.0,3.0423,3.0423,2.9911,2.9975,288000.0
2006-09-25 10:20:00,4.68,4.7,4.68,4.68,183200.0,2.9975,3.0103,2.9975,2.9975,183200.0
2006-09-25 10:30:00,4.67,4.67,4.65,4.66,352000.0,2.9911,2.9911,2.9783,2.9847,352000.0
2006-09-25 10:40:00,4.66,4.67,4.64,4.67,200000.0,2.9847,2.9911,2.9719,2.9911,200000.0
2006-09-25 10:50:00,4.66,4.69,4.66,4.68,231200.0,2.9847,3.0039,2.9847,2.9975,231200.0
2006-09-25 11:00:00,4.68,4.71,4.68,4.7,185600.0,2.9975,3.0167,2.9975,3.0103,185600.0
2006-09-25 11:10:00,4.7,4.72,4.7,4.72,137600.0,3.0103,3.0231,3.0103,3.0231,137600.0
2006-09-25 11:20:00,4.72,4.75,4.72,4.75,222400.0,3.0231,3.0423,3.0231,3.0423,222400.0
2006-09-25 11:30:00,4.76,4.76,4.75,4.76,120000.0,3.0487,3.0487,3.0423,3.0487,120000.0
2006-09-25 11:40:00,4.75,4.76,4.75,4.75,177600.0,3.0423,3.0487,3.0423,3.0423,177600.0
2006-09-25 11:50:00,4.76,4.77,4.75,4.75,149600.0,3.0487,3.0551,3.0423,3.0423,149600.0
2006-09-25 12:00:00,4.75,4.77,4.75,4.76,156800.0,3.0423,3.0551,3.0423,3.0487,156800.0
2006-09-25 12:10:00,4.77,4.78,4.76,4.77,91200.0,3.0551,3.0615,3.0487,3.0551,91200.0
2006-09-25 12:20:00,4.77,4.81,4.77,4.8,138400.0,3.0551,3.0808,3.0551,3.0744,138400.0
2006-09-25 12:30:00,4.8,4.82,4.8,4.81,228000.0,3.0744,3.0872,3.0744,3.0808,228000.0
2006-09-25 12:40:00,4.81,4.81,4.8,4.81,88800.0,3.0808,3.0808,3.0744,3.0808,88800.0
2006-09-25 12:50:00,4.81,4.85,4.81,4.84,199200.0,3.0808,3.1064,3.0808,3.1,199200.0
2006-09-25 13:00:00,4.84,4.85,4.82,4.84,196000.0,3.1,3.1064,3.0872,3.1,196000.0
2006-09-25 13:10:00,4.84,4.86,4.82,4.82,204000.0,3.1,3.1128,3.0872,3.0872,204000.0
2006-09-25 13:20:00,4.84,4.84,4.82,4.84,215200.0,3.1,3.1,3.0872,3.1,215200.0
2006-09-25 13:30:00,4.84,4.84,4.82,4.82,147200.0,3.1,3.1,3.0872,3.0872,147200.0
2006-09-25 13:40:00,4.82,4.83,4.82,4.83,173600.0,3.0872,3.0936,3.0872,3.0936,173600.0
2006-09-25 13:50:00,4.83,4.83,4.81,4.81,120800.0,3.0936,3.0936,3.0808,3.0808,120800.0
2006-09-25 14:00:00,4.81,4.83,4.81,4.83,246400.0,3.0808,3.0936,3.0808,3.0936,246400.0
2006-09-25 14:10:00,4.83,4.84,4.81,4.82,121600.0,3.0936,3.1,3.0808,3.0872,121600.0
2006-09-25 14:20:00,4.82,4.83,4.82,4.82,156800.0,3.0872,3.0936,3.0872,3.0872,156800.0
2006-09-25 14:30:00,4.82,4.85,4.82,4.84,238400.0,3.0872,3.1064,3.0872,3.1,238400.0
2006-09-25 14:40:00,4.84,4.87,4.83,4.86,238400.0,3.1,3.1192,3.0936,3.1128,238400.0
2006-09-25 14:50:00,4.86,4.87,4.84,4.87,294400.0,3.1128,3.1192,3.1,3.1192,294400.0
2006-09-25 15:00:00,4.87,4.88,4.86,4.88,505600.0,3.1192,3.1256,3.1128,3.1256,505600.0
2006-09-25 15:10:00,4.88,4.89,4.87,4.89,248800.0,3.1256,3.132,3.1192,3.132,248800.0
2006-09-25 15:20:00,4.88,4.91,4.75,4.9,2711200.0,3.1256,3.1448,3.0423,3.1384,2711200.0
2006-09-25 15:30:00,4.9,4.91,4.87,4.89,241600.0,3.1384,3.1448,3.1192,3.132,241600.0
2006-09-25 15:40:00,4.89,4.9,4.89,4.9,222400.0,3.132,3.1384,3.132,3.1384,222400.0
2006-09-25 15:50:00,4.9,4.91,4.9,4.91,521600.0,3.1384,3.1448,3.1384,3.1448,521600.0
2006-09-26 09:30:00,4.92,4.92,4.86,4.9,243200.0,3.1512,3.1512,3.1128,3.1384,243200.0
2006-09-26 09:40:00,4.9,4.93,4.9,4.93,271200.0,3.1384,3.1576,3.1384,3.1576,271200.0
2006-09-26 09:50:00,4.93,4.96,4.93,4.96,196000.0,3.1576,3.1768,3.1576,3.1768,196000.0
2006-09-26 10:00:00,4.96,5.01,4.96,5.01,462400.0,3.1768,3.2089,3.1768,3.2089,462400.0
2006-09-26 10:10:00,5.01,5.03,5.0,5.01,292800.0,3.2089,3.2217,3.2025,3.2089,292800.0
2006-09-26 10:20:00,5.01,5.03,5.0,5.02,236000.0,3.2089,3.2217,3.2025,3.2153,236000.0
2006-09-26 10:30:00,5.02,5.02,4.97,4.97,297600.0,3.2153,3.2153,3.1832,3.1832,297600.0
2006-09-26 10:40:00,4.97,4.98,4.95,4.95,194400.0,3.1832,3.1896,3.1704,3.1704,194400.0
2006-09-26 10:50:00,4.95,4.96,4.93,4.94,168800.0,3.1704,3.1768,3.1576,3.164,168800.0
2006-09-26 11:00:00,4.95,4.96,4.94,4.95,87200.0,3.1704,3.1768,3.164,3.1704,87200.0
2006-09-26 11:10:00,4.95,4.96,4.93,4.93,106400.0,3.1704,3.1768,3.1576,3.1576,106400.0
2006-09-26 11:20:00,4.93,4.94,4.91,4.92,236000.0,3.1576,3.164,3.1448,3.1512,236000.0
2006-09-26 11:30:00,4.93,4.93,4.92,4.92,168800.0,3.1576,3.1576,3.1512,3.1512,168800.0
2006-09-26 11:40:00,4.92,4.92,4.87,4.87,237600.0,3.1512,3.1512,3.1192,3.1192,237600.0
2006-09-26 11:50:00,4.87,4.89,4.86,4.86,251200.0,3.1192,3.132,3.1128,3.1128,251200.0
2006-09-26 12:00:00,4.86,4.88,4.86,4.87,302400.0,3.1128,3.1256,3.1128,3.1192,302400.0
2006-09-26 12:10:00,4.87,4.89,4.86,4.88,212000.0,3.1192,3.132,3.1128,3.1256,212000.0
2006-09-26 12:20:00,4.88,4.9,4.88,4.9,76800.0,3.1256,3.1384,3.1256,3.1384,76800.0
2006-09-26 12:30:00,4.9,4.91,4.88,4.89,286400.0,3.1384,3.1448,3.1256,3.132,286400.0
2006-09-26 12:40:00,4.89,4.89,4.87,4.87,120800.0,3.132,3.132,3.1192,3.1192,120800.0
2006-09-26 12:50:00,4.87,4.91,4.87,4.9,110400.0,3.1192,3.1448,3.1192,3.1384,110400.0
2006-09-26 13:00:00,4.9,4.9,4.89,4.9,56800.0,3.1384,3.1384,3.132,3.1384,56800.0
2006-09-26 13:10:00,4.9,4.91,4.89,4.91,47200.0,3.1384,3.1448,3.132,3.1448,47200.0
2006-09-26 13:20:00,4.9,4.91,4.89,4.91,82400.0,3.1384,3.1448,3.132,3.1448,82400.0
2006-09-26 13:30:00,4.91,4.92,4.9,4.91,78400.0,3.1448,3.1512,3.1384,3.1448,78400.0
2006-09-26 13:40:00,4.91,4.91,4.9,4.9,96800.0,3.1448,3.1448,3.1384,3.1384,96800.0
2006-09-26 13:50:00,4.9,4.93,4.9,4.91,82400.0,3.1384,3.1576,3.1384,3.1448,82400.0
2006-09-26 14:00:00,4.91,4.92,4.9,4.9,160000.0,3.1448,3.1512,3.1384,3.1384,160000.0
2006-09-26 14:10:00,4.9,4.92,4.89,4.9,214400.0,3.1384,3.1512,3.132,3.1384,214400.0
2006-09-26 14:20:00,4.89,4.93,4.89,4.92,127200.0,3.132,3.1576,3.132,3.1512,127200.0
2006-09-26 14:30:00,4.92,4.94,4.92,4.93,151200.0,3.1512,3.164,3.1512,3.1576,151200.0
2006-09-26 14:40:00,4.93,4.94,4.91,4.92,69600.0,3.1576,3.164,3.1448,3.1512,69600.0
2006-09-26 14:50:00,4.92,4.92,4.91,4.91,128000.0,3.1512,3.1512,3.1448,3.1448,128000.0
2006-09-26 15:00:00,4.91,4.92,4.9,4.92,102400.0,3.1448,3.1512,3.1384,3.1512,102400.0
2006-09-26 15:10:00,4.92,4.93,4.91,4.91,102400.0,3.1512,3.1576,3.1448,3.1448,102400.0
2006-09-26 15:20:00,4.91,4.93,4.91,4.92,130400.0,3.1448,3.1576,3.1448,3.1512,130400.0
2006-09-26 15:30:00,4.92,4.93,4.91,4.92,183200.0,3.1512,3.1576,3.1448,3.1512,183200.0
2006-09-26 15:40:00,4.92,4.92,4.91,4.91,322400.0,3.1512,3.1512,3.1448,3.1448,322400.0
2006-09-26 15:50:00,4.91,4.92,4.9,4.91,343200.0,3.1448,3.1512,3.1384,3.1448,343200.0
2006-09-27 09:30:00,4.93,4.96,4.9,4.92,126400.0,3.1576,3.1768,3.1384,3.1512,126400.0
2006-09-27 09:40:00,4.92,4.96,4.91,4.93,104800.0,3.1512,3.1768,3.1448,3.1576,104800.0
2006-09-27 09:50:00,4.93,4.96,4.93,4.94,367200.0,3.1576,3.1768,3.1576,3.164,367200.0
2006-09-27 10:00:00,4.95,4.99,4.95,4.96,290400.0,3.1704,3.196,3.1704,3.1768,290400.0
2006-09-27 10:10:00,4.95,4.97,4.92,4.94,96800.0,3.1704,3.1832,3.1512,3.164,96800.0
2006-09-27 10:20:00,4.94,4.96,4.93,4.94,137600.0,3.164,3.1768,3.1576,3.164,137600.0
2006-09-27 10:30:00,4.94,4.97,4.94,4.94,155200.0,3.164,3.1832,3.164,3.164,155200.0
2006-09-27 10:40:00,4.94,4.94,4.91,4.92,204800.0,3.164,3.164,3.1448,3.1512,204800.0
2006-09-27 10:50:00,4.92,4.95,4.92,4.95,160800.0,3.1512,3.1704,3.1512,3.1704,160800.0
2006-09-27 11:00:00,4.94,4.95,4.93,4.94,76800.0,3.164,3.1704,3.1576,3.164,76800.0
2006-09-27 11:10:00,4.95,4.96,4.93,4.94,124000.0,3.1704,3.1768,3.1576,3.164,124000.0
2006-09-27 11:20:00,4.94,4.94,4.92,4.92,104000.0,3.164,3.164,3.1512,3.1512,104000.0
2006-09-27 11:30:00,4.92,4.94,4.92,4.94,87200.0,3.1512,3.164,3.1512,3.164,87200.0
2006-09-27 11:40:00,4.94,4.96,4.94,4.96,68000.0,3.164,3.1768,3.164,3.1768,68000.0
2006-09-27 11:50:00,4.96,4.96,4.94,4.95,28800.0,3.1768,3.1768,3.164,3.1704,28800.0
2006-09-27 12:00:00,4.95,4.96,4.95,4.95,54400.0,3.1704,3.1768,3.1704,3.1704,54400.0
2006-09-27 12:10:00,4.95,4.96,4.94,4.95,89600.0,3.1704,3.1768,3.164,3.1704,89600.0
2006-09-27 12:20:00,4.95,4.96,4.94,4.94,128000.0,3.1704,3.1768,3.164,3.164,128000.0
2006-09-27 12:30:00,4.95,4.95,4.94,4.94,28000.0,3.1704,3.1704,3.164,3.164,28000.0
2006-09-27 12:40:00,4.94,4.96,4.94,4.96,32000.0,3.164,3.1768,3.164,3.1768,32000.0
2006-09-27 12:50:00,4.96,4.96,4.95,4.96,39200.0,3.1768,3.1768,3.1704,3.1768,39200.0
2006-09-27 13:00:00,4.95,4.96,4.95,4.95,46400.0,3.1704,3.1768,3.1704,3.1704,46400.0
2006-09-27 13:10:00,4.95,4.96,4.94,4.95,48800.0,3.1704,3.1768,3.164,3.1704,48800.0
2006-09-27 13:20:00,4.95,4.95,4.94,4.95,48000.0,3.1704,3.1704,3.164,3.1704,48000.0
2006-09-27 13:30:00,4.95,4.95,4.93,4.93,128000.0,3.1704,3.1704,3.1576,3.1576,128000.0
2006-09-27 13:40:00,4.93,4.96,4.93,4.96,122400.0,3.1576,3.1768,3.1576,3.1768,122400.0
2006-09-27 13:50:00,4.96,4.96,4.95,4.96,149600.0,3.1768,3.1768,3.1704,3.1768,149600.0
2006-09-27 14:00:00,4.96,4.97,4.94,4.96,55200.0,3.1768,3.1832,3.164,3.1768,55200.0
2006-09-27 14:10:00,4.97,4.97,4.94,4.95,132800.0,3.1832,3.1832,3.164,3.1704,132800.0
2006-09-27 14:20:00,4.95,4.95,4.94,4.94,123200.0,3.1704,3.1704,3.164,3.164,123200.0
2006-09-27 14:30:00,4.94,4.94,4.92,4.92,187200.0,3.164,3.164,3.1512,3.1512,187200.0
2006-09-27 14:40:00,4.92,4.92,4.9,4.9,154400.0,3.1512,3.1512,3.1384,3.1384,154400.0
2006-09-27 14:50:00,4.9,4.91,4.9,4.9,156000.0,3.1384,3.1448,3.1384,3.1384,156000.0
2006-09-27 15:00:00,4.9,4.91,4.88,4.89,131200.0,3.1384,3.1448,3.1256,3.132,131200.0
2006-09-27 15:10:00,4.89,4.9,4.89,4.9,77600.0,3.132,3.1384,3.132,3.1384,77600.0
2006-09-27 15:20:00,4.9,4.9,4.9,4.9,48800.0,3.1384,3.1384,3.1384,3.1384,48800.0
2006-09-27 15:30:00,4.9,4.91,4.9,4.91,113600.0,3.1384,3.1448,3.1384,3.1448,113600.0
2006-09-27 15:40:00,4.91,4.92,4.91,4.92,151200.0,3.1448,3.1512,3.1448,3.1512,151200.0
2006-09-27 15:50:00,4.92,4.92,4.91,4.91,136000.0,3.1512,3.1512,3.1448,3.1448,136000.0
2006-09-28 09:30:00,4.92,4.97,4.92,4.94,112000.0,3.1512,3.1832,3.1512,3.164,112000.0
2006-09-28 09:40:00,4.94,4.95,4.92,4.92,115200.0,3.164,3.1704,3.1512,3.1512,115200.0
2006-09-28 09:50:00,4.92,4.92,4.91,4.92,24000.0,3.1512,3.1512,3.1448,3.1512,24000.0
2006-09-28 10:00:00,4.91,4.93,4.9,4.92,191200.0,3.1448,3.1576,3.1384,3.1512,191200.0
2006-09-28 10:10:00,4.91,4.93,4.9,4.92,247200.0,3.1448,3.1576,3.1384,3.1512,247200.0
2006-09-28 10:20:00,4.91,4.93,4.9,4.91,70400.0,3.1448,3.1576,3.1384,3.1448,70400.0
2006-09-28 10:30:00,4.92,4.93,4.92,4.92,74400.0,3.1512,3.1576,3.1512,3.1512,74400.0
2006-09-28 10:40:00,4.92,4.93,4.91,4.91,92800.0,3.1512,3.1576,3.1448,3.1448,92800.0
2006-09-28 10:50:00,4.91,4.92,4.91,4.91,73600.0,3.1448,3.1512,3.1448,3.1448,73600.0
2006-09-28 11:00:00,4.92,4.92,4.91,4.91,24000.0,3.1512,3.1512,3.1448,3.1448,24000.0
2006-09-28 11:10:00,4.92,4.92,4.91,4.92,27200.0,3.1512,3.1512,3.1448,3.1512,27200.0
2006-09-28 11:20:00,4.93,4.93,4.92,4.93,85600.0,3.1576,3.1576,3.1512,3.1576,85600.0
2006-09-28 11:30:00,4.93,4.93,4.92,4.93,54400.0,3.1576,3.1576,3.1512,3.1576,54400.0
2006-09-28 11:40:00,4.93,4.93,4.89,4.89,73600.0,3.1576,3.1576,3.132,3.132,73600.0
2006-09-28 11:50:00,4.89,4.89,4.87,4.87,217600.0,3.132,3.132,3.1192,3.1192,217600.0
2006-09-28 12:00:00,4.87,4.88,4.87,4.88,204000.0,3.1192,3.1256,3.1192,3.1256,204000.0
2006-09-28 12:10:00,4.87,4.88,4.87,4.88,16800.0,3.1192,3.1256,3.1192,3.1256,16800.0
2006-09-28 12:20:00,4.88,4.89,4.88,4.89,39200.0,3.1256,3.132,3.1256,3.132,39200.0
2006-09-28 12:30:00,4.89,4.91,4.89,4.91,44800.0,3.132,3.1448,3.132,3.1448,44800.0
2006-09-28 12:40:00,4.91,4.92,4.9,4.92,68800.0,3.1448,3.1512,3.1384,3.1512,68800.0
2006-09-28 12:50:00,4.92,4.92,4.92,4.92,48800.0,3.1512,3.1512,3.1512,3.1512,48800.0
2006-09-28 13:00:00,4.92,4.93,4.92,4.93,131200.0,3.1512,3.1576,3.1512,3.1576,131200.0
2006-09-28 13:10:00,4.93,4.94,4.93,4.94,176000.0,3.1576,3.164,3.1576,3.164,176000.0
2006-09-28 13:20:00,4.94,4.96,4.94,4.95,109600.0,3.164,3.1768,3.164,3.1704,109600.0
2006-09-28 13:30:00,4.95,4.95,4.93,4.94,218400.0,3.1704,3.1704,3.1576,3.164,218400.0
2006-09-28 13:40:00,4.93,4.94,4.93,4.93,45600.0,3.1576,3.164,3.1576,3.1576,45600.0
2006-09-28 13:50:00,4.93,4.95,4.93,4.94,48800.0,3.1576,3.1704,3.1576,3.164,48800.0
2006-09-28 14:00:00,4.94,4.95,4.93,4.94,31200.0,3.164,3.1704,3.1576,3.164,31200.0
2006-09-28 14:10:00,4.94,4.95,4.94,4.95,188800.0,3.164,3.1704,3.164,3.1704,188800.0
2006-09-28 14:20:00,4.95,4.96,4.94,4.96,71200.0,3.1704,3.1768,3.164,3.1768,71200.0
2006-09-28 14:30:00,4.95,4.96,4.95,4.95,51200.0,3.1704,3.1768,3.1704,3.1704,51200.0
2006-09-28 14:40:00,4.95,4.97,4.95,4.97,104800.0,3.1704,3.1832,3.1704,3.1832,104800.0
2006-09-28 14:50:00,4.97,4.97,4.96,4.97,70400.0,3.1832,3.1832,3.1768,3.1832,70400.0
2006-09-28 15:00:00,4.97,4.97,4.95,4.95,116000.0,3.1832,3.1832,3.1704,3.1704,116000.0
2006-09-28 15:10:00,4.95,4.96,4.95,4.95,58400.0,3.1704,3.1768,3.1704,3.1704,58400.0
2006-09-28 15:20:00,4.95,4.96,4.94,4.95,42400.0,3.1704,3.1768,3.164,3.1704,42400.0
2006-09-28 15:30:00,4.95,4.96,4.94,4.95,59200.0,3.1704,3.1768,3.164,3.1704,59200.0
2006-09-28 15:40:00,4.95,4.96,4.95,4.96,70400.0,3.1704,3.1768,3.1704,3.1768,70400.0
2006-09-28 15:50:00,4.96,4.97,4.95,4.97,595200.0,3.1768,3.1832,3.1704,3.1832,595200.0
2006-09-29 09:30:00,4.98,4.99,4.94,4.96,184800.0,3.1896,3.196,3.164,3.1768,184800.0
2006-09-29 09:40:00,4.96,4.98,4.94,4.95,326400.0,3.1768,3.1896,3.164,3.1704,326400.0
2006-09-29 09:50:00,4.95,4.96,4.92,4.93,109600.0,3.1704,3.1768,3.1512,3.1576,109600.0
2006-09-29 10:00:00,4.94,4.97,4.94,4.95,140000.0,3.164,3.1832,3.164,3.1704,140000.0
2006-09-29 10:10:00,4.95,4.96,4.93,4.95,102400.0,3.1704,3.1768,3.1576,3.1704,102400.0
2006-09-29 10:20:00,4.96,4.96,4.93,4.96,160000.0,3.1768,3.1768,3.1576,3.1768,160000.0
2006-09-29 10:30:00,4.95,4.96,4.94,4.96,90400.0,3.1704,3.1768,3.164,3.1768,90400.0
2006-09-29 10:40:00,4.95,4.97,4.95,4.96,123200.0,3.1704,3.1832,3.1704,3.1768,123200.0
2006-09-29 10:50:00,4.96,4.97,4.96,4.96,120000.0,3.1768,3.1832,3.1768,3.1768,120000.0
2006-09-29 11:00:00,4.96,4.98,4.96,4.96,213600.0,3.1768,3.1896,3.1768,3.1768,213600.0
2006-09-29 11:10:00,4.96,4.96,4.95,4.95,165600.0,3.1768,3.1768,3.1704,3.1704,165600.0
2006-09-29 11:20:00,4.96,4.96,4.93,4.93,110400.0,3.1768,3.1768,3.1576,3.1576,110400.0
2006-09-29 11:30:00,4.93,4.96,4.93,4.95,197600.0,3.1576,3.1768,3.1576,3.1704,197600.0
2006-09-29 11:40:00,4.95,4.96,4.94,4.95,95200.0,3.1704,3.1768,3.164,3.1704,95200.0
2006-09-29 11:50:00,4.95,4.95,4.93,4.93,58400.0,3.1704,3.1704,3.1576,3.1576,58400.0
2006-09-29 12:00:00,4.93,4.93,4.92,4.92,105600.0,3.1576,3.1576,3.1512,3.1512,105600.0
2006-09-29 12:10:00,4.92,4.93,4.92,4.92,120000.0,3.1512,3.1576,3.1512,3.1512,120000.0
2006-09-29 12:20:00,4.93,4.93,4.92,4.92,68800.0,3.1576,3.1576,3.1512,3.1512,68800.0
2006-09-29 12:30:00,4.92,4.92,4.9,4.9,109600.0,3.1512,3.1512,3.1384,3.1384,109600.0
2006-09-29 12:40:00,4.9,4.9,4.89,4.89,92000.0,3.1384,3.1384,3.132,3.132,92000.0
2006-09-29 12:50:00,4.89,4.89,4.88,4.89,140000.0,3.132,3.132,3.1256,3.132,140000.0
2006-09-29 13:00:00,4.89,4.9,4.89,4.89,68000.0,3.132,3.1384,3.132,3.132,68000.0
2006-09-29 13:10:00,4.89,4.91,4.89,4.91,107200.0,3.132,3.1448,3.132,3.1448,107200.0
2006-09-29 13:20:00,4.91,4.91,4.9,4.9,95200.0,3.1448,3.1448,3.1384,3.1384,95200.0
2006-09-29 13:30:00,4.9,4.9,4.89,4.9,166400.0,3.1384,3.1384,3.132,3.1384,166400.0
2006-09-29 13:40:00,4.89,4.9,4.89,4.89,144800.0,3.132,3.1384,3.132,3.132,144800.0
2006-09-29 13:50:00,4.89,4.89,4.88,4.88,128800.0,3.132,3.132,3.1256,3.1256,128800.0
2006-09-29 14:00:00,4.88,4.88,4.87,4.88,176800.0,3.1256,3.1256,3.1192,3.1256,176800.0
2006-09-29 14:10:00,4.88,4.88,4.87,4.87,57600.0,3.1256,3.1256,3.1192,3.1192,57600.0
2006-09-29 14:20:00,4.87,4.88,4.87,4.88,105600.0,3.1192,3.1256,3.1192,3.1256,105600.0
2006-09-29 14:30:00,4.88,4.88,4.87,4.88,116000.0,3.1256,3.1256,3.1192,3.1256,116000.0
2006-09-29 14:40:00,4.88,4.88,4.88,4.88,51200.0,3.1256,3.1256,3.1256,3.1256,51200.0
2006-09-29 14:50:00,4.88,4.88,4.87,4.88,165600.0,3.1256,3.1256,3.1192,3.1256,165600.0
2006-09-29 15:00:00,4.88,4.88,4.86,4.86,172800.0,3.1256,3.1256,3.1128,3.1128,172800.0
2006-09-29 15:10:00,4.86,4.86,4.85,4.86,176000.0,3.1128,3.1128,3.1064,3.1128,176000.0
2006-09-29 15:20:00,4.87,4.87,4.86,4.86,184800.0,3.1192,3.1192,3.1128,3.1128,184800.0
2006-09-29 15:30:00,4.86,4.86,4.85,4.85,177600.0,3.1128,3.1128,3.1064,3.1064,177600.0
2006-09-29 15:40:00,4.85,4.85,4.83,4.83,244800.0,3.1064,3.1064,3.0936,3.0936,244800.0
2006-09-29 15:50:00,4.83,4.83,4.82,4.82,447200.0,3.0936,3.0936,3.0872,3.0872,447200.0
2006-10-02 09:30:00,4.84,4.86,4.82,4.84,201600.0,3.1,3.1128,3.0872,3.1,201600.0
2006-10-02 09:40:00,4.84,4.85,4.82,4.84,96000.0,3.1,3.1064,3.0872,3.1,96000.0
2006-10-02 09:50:00,4.84,4.84,4.81,4.84,112800.0,3.1,3.1,3.0808,3.1,112800.0
2006-10-02 10:00:00,4.83,4.85,4.82,4.83,192800.0,3.0936,3.1064,3.0872,3.0936,192800.0
2006-10-02 10:10:00,4.83,4.85,4.83,4.85,116000.0,3.0936,3.1064,3.0936,3.1064,116000.0
2006-10-02 10:20:00,4.85,4.85,4.83,4.85,77600.0,3.1064,3.1064,3.0936,3.1064,77600.0
2006-10-02 10:30:00,4.85,4.86,4.84,4.84,91200.0,3.1064,3.1128,3.1,3.1,91200.0
2006-10-02 10:40:00,4.83,4.85,4.83,4.85,92800.0,3.0936,3.1064,3.0936,3.1064,92800.0
2006-10-02 10:50:00,4.85,4.87,4.84,4.87,149600.0,3.1064,3.1192,3.1,3.1192,149600.0
2006-10-02 11:00:00,4.86,4.87,4.83,4.84,204800.0,3.1128,3.1192,3.0936,3.1,204800.0
2006-10-02 11:10:00,4.84,4.84,4.83,4.83,122400.0,3.1,3.1,3.0936,3.0936,122400.0
2006-10-02 11:20:00,4.83,4.84,4.83,4.84,146400.0,3.0936,3.1,3.0936,3.1,146400.0
2006-10-02 11:30:00,4.84,4.86,4.84,4.86,230400.0,3.1,3.1128,3.1,3.1128,230400.0
2006-10-02 11:40:00,4.86,4.87,4.86,4.87,99200.0,3.1128,3.1192,3.1128,3.1192,99200.0
2006-10-02 11:50:00,4.87,4.88,4.86,4.87,87200.0,3.1192,3.1256,3.1128,3.1192,87200.0
2006-10-02 12:00:00,4.87,4.88,4.87,4.87,142400.0,3.1192,3.1256,3.1192,3.1192,142400.0
2006-10-02 12:10:00,4.87,4.87,4.87,4.87,50400.0,3.1192,3.1192,3.1192,3.1192,50400.0
2006-10-02 12:20:00,4.87,4.88,4.87,4.87,50400.0,3.1192,3.1256,3.1192,3.1192,50400.0
2006-10-02 12:30:00,4.87,4.88,4.87,4.88,36000.0,3.1192,3.1256,3.1192,3.1256,36000.0
2006-10-02 12:40:00,4.88,4.9,4.88,4.88,61600.0,3.1256,3.1384,3.1256,3.1256,61600.0
2006-10-02 12:50:00,4.88,4.88,4.86,4.86,112800.0,3.1256,3.1256,3.1128,3.1128,112800.0
2006-10-02 13:00:00,4.86,4.86,4.85,4.85,85600.0,3.1128,3.1128,3.1064,3.1064,85600.0
2006-10-02 13:10:00,4.85,4.86,4.85,4.85,47200.0,3.1064,3.1128,3.1064,3.1064,47200.0
2006-10-02 13:20:00,4.85,4.85,4.84,4.84,84000.0,3.1064,3.1064,3.1,3.1,84000.0
2006-10-02 13:30:00,4.84,4.84,4.83,4.83,120000.0,3.1,3.1,3.0936,3.0936,120000.0
2006-10-02 13:40:00,4.83,4.83,4.78,4.79,351200.0,3.0936,3.0936,3.0615,3.0679,351200.0
2006-10-02 13:50:00,4.79,4.79,4.77,4.78,356800.0,3.0679,3.0679,3.0551,3.0615,356800.0
2006-10-02 14:00:00,4.77,4.78,4.76,4.77,258400.0,3.0551,3.0615,3.0487,3.0551,258400.0
2006-10-02 14:10:00,4.77,4.78,4.77,4.78,163200.0,3.0551,3.0615,3.0551,3.0615,163200.0
2006-10-02 14:20:00,4.78,4.78,4.77,4.77,180800.0,3.0615,3.0615,3.0551,3.0551,180800.0
2006-10-02 14:30:00,4.77,4.78,4.76,4.77,160800.0,3.0551,3.0615,3.0487,3.0551,160800.0
2006-10-02 14:40:00,4.77,4.77,4.75,4.76,92000.0,3.0551,3.0551,3.0423,3.0487,92000.0
2006-10-02 14:50:00,4.76,4.76,4.75,4.76,159200.0,3.0487,3.0487,3.0423,3.0487,159200.0
2006-10-02 15:00:00,4.76,4.76,4.75,4.76,178400.0,3.0487,3.0487,3.0423,3.0487,178400.0
2006-10-02 15:10:00,4.75,4.76,4.75,4.76,217600.0,3.0423,3.0487,3.0423,3.0487,217600.0
2006-10-02 15:20:00,4.76,4.76,4.75,4.76,216000.0,3.0487,3.0487,3.0423,3.0487,216000.0
2006-10-02 15:30:00,4.76,4.78,4.76,4.78,330400.0,3.0487,3.0615,3.0487,3.0615,330400.0
2006-10-02 15:40:00,4.77,4.77,4.76,4.77,243200.0,3.0551,3.0551,3.0487,3.0551,243200.0
2006-10-02 15:50:00,4.77,4.77,4.75,4.75,976800.0,3.0551,3.0551,3.0423,3.0423,976800.0
2006-10-03 09:30:00,4.75,4.75,4.69,4.7,281600.0,3.0423,3.0423,3.0039,3.0103,281600.0
2006-10-03 09:40:00,4.7,4.71,4.66,4.66,208800.0,3.0103,3.0167,2.9847,2.9847,208800.0
2006-10-03 09:50:00,4.67,4.69,4.67,4.68,197600.0,2.9911,3.0039,2.9911,2.9975,197600.0
2006-10-03 10:00:00,4.68,4.69,4.66,4.69,172800.0,2.9975,3.0039,2.9847,3.0039,172800.0
2006-10-03 10:10:00,4.69,4.7,4.68,4.7,205600.0,3.0039,3.0103,2.9975,3.0103,205600.0
2006-10-03 10:20:00,4.7,4.72,4.7,4.72,115200.0,3.0103,3.0231,3.0103,3.0231,115200.0
2006-10-03 10:30:00,4.72,4.72,4.71,4.71,135200.0,3.0231,3.0231,3.0167,3.0167,135200.0
2006-10-03 10:40:00,4.72,4.72,4.7,4.7,160800.0,3.0231,3.0231,3.0103,3.0103,160800.0
2006-10-03 10:50:00,4.7,4.72,4.7,4.72,178400.0,3.0103,3.0231,3.0103,3.0231,178400.0
2006-10-03 11:00:00,4.72,4.74,4.71,4.74,202400.0,3.0231,3.0359,3.0167,3.0359,202400.0
2006-10-03 11:10:00,4.74,4.78,4.73,4.78,228800.0,3.0359,3.0615,3.0295,3.0615,228800.0
2006-10-03 11:20:00,4.78,4.81,4.78,4.81,217600.0,3.0615,3.0808,3.0615,3.0808,217600.0
2006-10-03 11:30:00,4.81,4.82,4.81,4.82,174400.0,3.0808,3.0872,3.0808,3.0872,174400.0
2006-10-03 11:40:00,4.82,4.82,4.81,4.81,155200.0,3.0872,3.0872,3.0808,3.0808,155200.0
2006-10-03 11:50:00,4.81,4.83,4.81,4.82,177600.0,3.0808,3.0936,3.0808,3.0872,177600.0
2006-10-03 12:00:00,4.82,4.85,4.82,4.85,217600.0,3.0872,3.1064,3.0872,3.1064,217600.0
2006-10-03 12:10:00,4.85,4.88,4.85,4.87,272800.0,3.1064,3.1256,3.1064,3.1192,272800.0
2006-10-03 12:20:00,4.87,4.88,4.85,4.85,131200.0,3.1192,3.1256,3.1064,3.1064,131200.0
2006-10-03 12:30:00,4.85,4.86,4.85,4.85,87200.0,3.1064,3.1128,3.1064,3.1064,87200.0
2006-10-03 12:40:00,4.85,4.85,4.84,4.84,88000.0,3.1064,3.1064,3.1,3.1,88000.0
2006-10-03 12:50:00,4.84,4.85,4.83,4.84,152800.0,3.1,3.1064,3.0936,3.1,152800.0
2006-10-03 13:00:00,4.85,4.86,4.83,4.83,148800.0,3.1064,3.1128,3.0936,3.0936,148800.0
2006-10-03 13:10:00,4.83,4.83,4.82,4.82,115200.0,3.0936,3.0936,3.0872,3.0872,115200.0
2006-10-03 13:20:00,4.82,4.82,4.8,4.8,143200.0,3.0872,3.0872,3.0744,3.0744,143200.0
2006-10-03 13:30:00,4.8,4.81,4.8,4.81,109600.0,3.0744,3.0808,3.0744,3.0808,109600.0
2006-10-03 13:40:00,4.81,4.81,4.8,4.8,81600.0,3.0808,3.0808,3.0744,3.0744,81600.0
2006-10-03 13:50:00,4.8,4.81,4.8,4.8,68000.0,3.0744,3.0808,3.0744,3.0744,68000.0
2006-10-03 14:00:00,4.8,4.84,4.8,4.83,173600.0,3.0744,3.1,3.0744,3.0936,173600.0
2006-10-03 14:10:00,4.84,4.84,4.81,4.81,185600.0,3.1,3.1,3.0808,3.0808,185600.0
2006-10-03 14:20:00,4.81,4.82,4.79,4.79,189600.0,3.0808,3.0872,3.0679,3.0679,189600.0
2006-10-03 14:30:00,4.79,4.81,4.79,4.81,180800.0,3.0679,3.0808,3.0679,3.0808,180800.0
2006-10-03 14:40:00,4.81,4.82,4.81,4.82,161600.0,3.0808,3.0872,3.0808,3.0872,161600.0
2006-10-03 14:50:00,4.82,4.82,4.8,4.81,184800.0,3.0872,3.0872,3.0744,3.0808,184800.0
2006-10-03 15:00:00,4.81,4.82,4.8,4.81,140800.0,3.0808,3.0872,3.0744,3.0808,140800.0
2006-10-03 15:10:00,4.81,4.83,4.81,4.83,227200.0,3.0808,3.0936,3.0808,3.0936,227200.0
2006-10-03 15:20:00,4.83,4.83,4.81,4.81,216000.0,3.0936,3.0936,3.0808,3.0808,216000.0
2006-10-03 15:30:00,4.82,4.83,4.81,4.81,217600.0,3.0872,3.0936,3.0808,3.0808,217600.0
2006-10-03 15:40:00,4.82,4.82,4.8,4.8,305600.0,3.0872,3.0872,3.0744,3.0744,305600.0
2006-10-03 15:50:00,4.81,4.82,4.8,4.81,405600.0,3.0808,3.0872,3.0744,3.0808,405600.0
2006-10-04 09:30:00,4.8,4.8,4.76,4.79,126400.0,3.0744,3.0744,3.0487,3.0679,126400.0
2006-10-04 09:40:00,4.79,4.8,4.78,4.79,146400.0,3.0679,3.0744,3.0615,3.0679,146400.0
2006-10-04 09:50:00,4.79,4.79,4.74,4.76,164800.0,3.0679,3.0679,3.0359,3.0487,164800.0
2006-10-04 10:00:00,4.75,4.76,4.73,4.76,297600.0,3.0423,3.0487,3.0295,3.0487,297600.0
2006-10-04 10:10:00,4.76,4.82,4.75,4.81,446400.0,3.0487,3.0872,3.0423,3.0808,446400.0
2006-10-04 10:20:00,4.81,4.83,4.81,4.81,228800.0,3.0808,3.0936,3.0808,3.0808,228800.0
2006-10-04 10:30:00,4.81,4.84,4.81,4.84,136800.0,3.0808,3.1,3.0808,3.1,136800.0
2006-10-04 10:40:00,4.84,4.86,4.83,4.86,276000.0,3.1,3.1128,3.0936,3.1128,276000.0
2006-10-04 10:50:00,4.86,4.87,4.85,4.87,123200.0,3.1128,3.1192,3.1064,3.1192,123200.0
2006-10-04 11:00:00,4.87,4.88,4.87,4.87,493600.0,3.1192,3.1256,3.1192,3.1192,493600.0
2006-10-04 11:10:00,4.87,4.9,4.87,4.89,238400.0,3.1192,3.1384,3.1192,3.132,238400.0
2006-10-04 11:20:00,4.89,4.94,4.89,4.93,507200.0,3.132,3.164,3.132,3.1576,507200.0
2006-10-04 11:30:00,4.93,4.94,4.92,4.92,280000.0,3.1576,3.164,3.1512,3.1512,280000.0
2006-10-04 11:40:00,4.93,4.94,4.91,4.92,179200.0,3.1576,3.164,3.1448,3.1512,179200.0
2006-10-04 11:50:00,4.92,4.92,4.89,4.9,136800.0,3.1512,3.1512,3.132,3.1384,136800.0
2006-10-04 12:00:00,4.9,4.9,4.88,4.88,184000.0,3.1384,3.1384,3.1256,3.1256,184000.0
2006-10-04 12:10:00,4.88,4.9,4.87,4.9,154400.0,3.1256,3.1384,3.1192,3.1384,154400.0
2006-10-04 12:20:00,4.9,4.91,4.9,4.9,75200.0,3.1384,3.1448,3.1384,3.1384,75200.0
2006-10-04 12:30:00,4.9,4.91,4.9,4.9,96000.0,3.1384,3.1448,3.1384,3.1384,96000.0
2006-10-04 12:40:00,4.9,4.91,4.9,4.9,85600.0,3.1384,3.1448,3.1384,3.1384,85600.0
2006-10-04 12:50:00,4.9,4.9,4.87,4.87,227200.0,3.1384,3.1384,3.1192,3.1192,227200.0
2006-10-04 13:00:00,4.87,4.87,4.85,4.86,368000.0,3.1192,3.1192,3.1064,3.1128,368000.0
2006-10-04 13:10:00,4.86,4.86,4.85,4.86,172000.0,3.1128,3.1128,3.1064,3.1128,172000.0
2006-10-04 13:20:00,4.86,4.87,4.85,4.87,387200.0,3.1128,3.1192,3.1064,3.1192,387200.0
2006-10-04 13:30:00,4.87,4.88,4.87,4.87,480000.0,3.1192,3.1256,3.1192,3.1192,480000.0
2006-10-04 13:40:00,4.87,4.89,4.87,4.89,79200.0,3.1192,3.132,3.1192,3.132,79200.0
2006-10-04 13:50:00,4.89,4.9,4.89,4.89,223200.0,3.132,3.1384,3.132,3.132,223200.0
2006-10-04 14:00:00,4.89,4.9,4.89,4.9,154400.0,3.132,3.1384,3.132,3.1384,154400.0
2006-10-04 14:10:00,4.89,4.9,4.89,4.9,316800.0,3.132,3.1384,3.132,3.1384,316800.0
2006-10-04 14:20:00,4.9,4.92,4.9,4.92,132000.0,3.1384,3.1512,3.1384,3.1512,132000.0
2006-10-04 14:30:00,4.92,4.96,4.92,4.95,317600.0,3.1512,3.1768,3.1512,3.1704,317600.0
2006-10-04 14:40:00,4.95,4.96,4.93,4.93,336800.0,3.1704,3.1768,3.1576,3.1576,336800.0
2006-10-04 14:50:00,4.93,4.94,4.93,4.93,223200.0,3.1576,3.164,3.1576,3.1576,223200.0
2006-10-04 15:00:00,4.93,4.94,4.93,4.93,175200.0,3.1576,3.164,3.1576,3.1576,175200.0
2006-10-04 15:10:00,4.93,4.93,4.93,4.93,113600.0,3.1576,3.1576,3.1576,3.1576,113600.0
2006-10-04 15:20:00,4.93,4.94,4.92,4.92,253600.0,3.1576,3.164,3.1512,3.1512,253600.0
2006-10-04 15:30:00,4.92,4.93,4.92,4.93,250400.0,3.1512,3.1576,3.1512,3.1576,250400.0
2006-10-04 15:40:00,4.93,4.97,4.93,4.97,372800.0,3.1576,3.1832,3.1576,3.1832,372800.0
2006-10-04 15:50:00,4.97,4.97,4.95,4.97,824000.0,3.1832,3.1832,3.1704,3.1832,824000.0
2006-10-05 09:30:00,4.97,4.98,4.94,4.97,176000.0,3.1832,3.1896,3.164,3.1832,176000.0
2006-10-05 09:40:00,4.97,4.99,4.97,4.97,239200.0,3.1832,3.196,3.1832,3.1832,239200.0
2006-10-05 09:50:00,4.98,4.99,4.97,4.98,492800.0,3.1896,3.196,3.1832,3.1896,492800.0
2006-10-05 10:00:00,4.99,5.0,4.96,4.96,174400.0,3.196,3.2025,3.1768,3.1768,174400.0
2006-10-05 10:10:00,4.96,4.96,4.95,4.96,292800.0,3.1768,3.1768,3.1704,3.1768,292800.0
2006-10-05 10:20:00,4.95,4.96,4.95,4.95,84800.0,3.1704,3.1768,3.1704,3.1704,84800.0
2006-10-05 10:30:00,4.95,4.95,4.92,4.92,180000.0,3.1704,3.1704,3.1512,3.1512,180000.0
2006-10-05 10:40:00,4.92,4.93,4.92,4.92,134400.0,3.1512,3.1576,3.1512,3.1512,134400.0
2006-10-05 10:50:00,4.92,4.93,4.92,4.93,188800.0,3.1512,3.1576,3.1512,3.1576,188800.0
2006-10-05 11:00:00,4.93,4.93,4.91,4.92,207200.0,3.1576,3.1576,3.1448,3.1512,207200.0
2006-10-05 11:10:00,4.92,4.92,4.91,4.91,161600.0,3.1512,3.1512,3.1448,3.1448,161600.0
2006-10-05 11:20:00,4.91,4.92,4.9,4.92,97600.0,3.1448,3.1512,3.1384,3.1512,97600.0
2006-10-05 11:30:00,4.92,4.93,4.92,4.92,47200.0,3.1512,3.1576,3.1512,3.1512,47200.0
2006-10-05 11:40:00,4.92,4.95,4.92,4.94,103200.0,3.1512,3.1704,3.1512,3.164,103200.0
2006-10-05 11:50:00,4.95,4.95,4.94,4.94,59200.0,3.1704,3.1704,3.164,3.164,59200.0
2006-10-05 12:00:00,4.94,4.95,4.94,4.94,94400.0,3.164,3.1704,3.164,3.164,94400.0
2006-10-05 12:10:00,4.94,4.95,4.94,4.95,120000.0,3.164,3.1704,3.164,3.1704,120000.0
2006-10-05 12:20:00,4.95,4.96,4.95,4.95,124800.0,3.1704,3.1768,3.1704,3.1704,124800.0
2006-10-05 12:30:00,4.95,4.95,4.92,4.93,102400.0,3.1704,3.1704,3.1512,3.1576,102400.0
2006-10-05 12:40:00,4.93,4.95,4.93,4.94,49600.0,3.1576,3.1704,3.1576,3.164,49600.0
2006-10-05 12:50:00,4.94,4.95,4.94,4.94,21600.0,3.164,3.1704,3.164,3.164,21600.0
2006-10-05 13:00:00,4.94,4.95,4.94,4.94,60000.0,3.164,3.1704,3.164,3.164,60000.0
2006-10-05 13:10:00,4.94,4.95,4.93,4.95,147200.0,3.164,3.1704,3.1576,3.1704,147200.0
2006-10-05 13:20:00,4.95,4.95,4.94,4.95,92800.0,3.1704,3.1704,3.164,3.1704,92800.0
2006-10-05 13:30:00,4.95,4.95,4.94,4.95,27200.0,3.1704,3.1704,3.164,3.1704,27200.0
2006-10-05 13:40:00,4.95,4.96,4.95,4.96,79200.0,3.1704,3.1768,3.1704,3.1768,79200.0
2006-10-05 13:50:00,4.96,4.97,4.96,4.96,93600.0,3.1768,3.1832,3.1768,3.1768,93600.0
2006-10-05 14:00:00,4.96,4.97,4.95,4.95,80000.0,3.1768,3.1832,3.1704,3.1704,80000.0
2006-10-05 14:10:00,4.95,4.95,4.93,4.93,119200.0,3.1704,3.1704,3.1576,3.1576,119200.0
2006-10-05 14:20:00,4.93,4.94,4.92,4.93,158400.0,3.1576,3.164,3.1512,3.1576,158400.0
2006-10-05 14:30:00,4.93,4.94,4.92,4.92,144800.0,3.1576,3.164,3.1512,3.1512,144800.0
2006-10-05 14:40:00,4.93,4.94,4.93,4.94,134400.0,3.1576,3.164,3.1576,3.164,134400.0
2006-10-05 14:50:00,4.94,4.95,4.94,4.95,44800.0,3.164,3.1704,3.164,3.1704,44800.0
2006-10-05 15:00:00,4.95,4.95,4.94,4.95,81600.0,3.1704,3.1704,3.164,3.1704,81600.0
2006-10-05 15:10:00,4.95,4.97,4.95,4.97,129600.0,3.1704,3.1832,3.1704,3.1832,129600.0
2006-10-05 15:20:00,4.97,4.99,4.97,4.99,72000.0,3.1832,3.196,3.1832,3.196,72000.0
2006-10-05 15:30:00,4.99,4.99,4.98,4.98,100800.0,3.196,3.196,3.1896,3.1896,100800.0
2006-10-05 15:40:00,4.98,4.99,4.98,4.98,132000.0,3.1896,3.196,3.1896,3.1896,132000.0
2006-10-05 15:50:00,4.98,4.99,4.98,4.99,180800.0,3.1896,3.196,3.1896,3.196,180800.0
2006-10-06 09:30:00,4.98,4.99,4.94,4.94,124000.0,3.1896,3.196,3.164,3.164,124000.0
2006-10-06 09:40:00,4.94,4.95,4.91,4.93,96800.0,3.164,3.1704,3.1448,3.1576,96800.0
2006-10-06 09:50:00,4.93,4.93,4.91,4.93,60800.0,3.1576,3.1576,3.1448,3.1576,60800.0
2006-10-06 10:00:00,4.93,4.93,4.88,4.9,308000.0,3.1576,3.1576,3.1256,3.1384,308000.0
2006-10-06 10:10:00,4.9,4.9,4.88,4.9,208800.0,3.1384,3.1384,3.1256,3.1384,208800.0
2006-10-06 10:20:00,4.9,4.92,4.9,4.91,84800.0,3.1384,3.1512,3.1384,3.1448,84800.0
2006-10-06 10:30:00,4.91,4.92,4.91,4.91,100000.0,3.1448,3.1512,3.1448,3.1448,100000.0
2006-10-06 10:40:00,4.91,4.95,4.9,4.94,288800.0,3.1448,3.1704,3.1384,3.164,288800.0
2006-10-06 10:50:00,4.94,4.96,4.94,4.95,75200.0,3.164,3.1768,3.164,3.1704,75200.0
2006-10-06 11:00:00,4.96,4.96,4.94,4.94,85600.0,3.1768,3.1768,3.164,3.164,85600.0
2006-10-06 11:10:00,4.94,4.96,4.94,4.96,113600.0,3.164,3.1768,3.164,3.1768,113600.0
2006-10-06 11:20:00,4.96,4.96,4.96,4.96,90400.0,3.1768,3.1768,3.1768,3.1768,90400.0
2006-10-06 11:30:00,4.97,4.97,4.97,4.97,47200.0,3.1832,3.1832,3.1832,3.1832,47200.0
2006-10-06 11:40:00,4.97,4.98,4.95,4.95,71200.0,3.1832,3.1896,3.1704,3.1704,71200.0
2006-10-06 11:50:00,4.95,4.96,4.95,4.96,224800.0,3.1704,3.1768,3.1704,3.1768,224800.0
2006-10-06 12:00:00,4.96,4.97,4.96,4.96,64800.0,3.1768,3.1832,3.1768,3.1768,64800.0
2006-10-06 12:10:00,4.96,4.96,4.96,4.96,60800.0,3.1768,3.1768,3.1768,3.1768,60800.0
2006-10-06 12:20:00,4.96,4.96,4.95,4.95,66400.0,3.1768,3.1768,3.1704,3.1704,66400.0
2006-10-06 12:30:00,4.95,4.96,4.95,4.95,71200.0,3.1704,3.1768,3.1704,3.1704,71200.0
2006-10-06 12:40:00,4.95,4.96,4.95,4.96,118400.0,3.1704,3.1768,3.1704,3.1768,118400.0
2006-10-06 12:50:00,4.96,4.97,4.96,4.97,119200.0,3.1768,3.1832,3.1768,3.1832,119200.0
2006-10-06 13:00:00,4.97,4.97,4.96,4.97,84800.0,3.1832,3.1832,3.1768,3.1832,84800.0
2006-10-06 13:10:00,4.97,4.98,4.97,4.98,76000.0,3.1832,3.1896,3.1832,3.1896,76000.0
2006-10-06 13:20:00,4.98,4.98,4.97,4.97,56000.0,3.1896,3.1896,3.1832,3.1832,56000.0
2006-10-06 13:30:00,4.97,4.98,4.97,4.97,91200.0,3.1832,3.1896,3.1832,3.1832,91200.0
2006-10-06 13:40:00,4.97,4.99,4.97,4.99,97600.0,3.1832,3.196,3.1832,3.196,97600.0
2006-10-06 13:50:00,4.99,5.0,4.99,5.0,211200.0,3.196,3.2025,3.196,3.2025,211200.0
2006-10-06 14:00:00,5.0,5.01,5.0,5.0,147200.0,3.2025,3.2089,3.2025,3.2025,147200.0
2006-10-06 14:10:00,5.0,5.0,4.99,4.99,267200.0,3.2025,3.2025,3.196,3.196,267200.0
2006-10-06 14:20:00,4.99,4.99,4.98,4.99,127200.0,3.196,3.196,3.1896,3.196,127200.0
2006-10-06 14:30:00,4.99,5.0,4.98,5.0,155200.0,3.196,3.2025,3.1896,3.2025,155200.0
2006-10-06 14:40:00,5.0,5.0,4.98,4.99,240000.0,3.2025,3.2025,3.1896,3.196,240000.0
2006-10-06 14:50:00,4.99,5.0,4.99,4.99,64800.0,3.196,3.2025,3.196,3.196,64800.0
2006-10-06 15:00:00,4.99,4.99,4.98,4.98,76000.0,3.196,3.196,3.1896,3.1896,76000.0
2006-10-06 15:10:00,4.98,4.98,4.96,4.97,96000.0,3.1896,3.1896,3.1768,3.1832,96000.0
2006-10-06 15:20:00,4.97,4.97,4.96,4.96,122400.0,3.1832,3.1832,3.1768,3.1768,122400.0
2006-10-06 15:30:00,4.96,4.97,4.96,4.96,100800.0,3.1768,3.1832,3.1768,3.1768,100800.0
2006-10-06 15:40:00,4.96,4.96,4.96,4.96,135200.0,3.1768,3.1768,3.1768,3.1768,135200.0
2006-10-06 15:50:00,4.96,4.97,4.95,4.95,321600.0,3.1768,3.1832,3.1704,3.1704,321600.0
2006-10-09 09:30:00,4.96,4.96,4.92,4.93,187200.0,3.1768,3.1768,3.1512,3.1576,187200.0
2006-10-09 09:40:00,4.92,4.92,4.89,4.91,128000.0,3.1512,3.1512,3.132,3.1448,128000.0
2006-10-09 09:50:00,4.91,4.91,4.89,4.91,96800.0,3.1448,3.1448,3.132,3.1448,96800.0
2006-10-09 10:00:00,4.91,4.91,4.89,4.91,65600.0,3.1448,3.1448,3.132,3.1448,65600.0
2006-10-09 10:10:00,4.91,4.92,4.9,4.91,132000.0,3.1448,3.1512,3.1384,3.1448,132000.0
2006-10-09 10:20:00,4.91,4.93,4.91,4.92,106400.0,3.1448,3.1576,3.1448,3.1512,106400.0
2006-10-09 10:30:00,4.92,4.92,4.89,4.91,133600.0,3.1512,3.1512,3.132,3.1448,133600.0
2006-10-09 10:40:00,4.91,4.91,4.89,4.89,116800.0,3.1448,3.1448,3.132,3.132,116800.0
2006-10-09 10:50:00,4.89,4.91,4.89,4.9,280800.0,3.132,3.1448,3.132,3.1384,280800.0
2006-10-09 11:00:00,4.9,4.91,4.9,4.9,244000.0,3.1384,3.1448,3.1384,3.1384,244000.0
2006-10-09 11:10:00,4.9,4.91,4.9,4.91,76800.0,3.1384,3.1448,3.1384,3.1448,76800.0
2006-10-09 11:20:00,4.91,4.94,4.9,4.93,179200.0,3.1448,3.164,3.1384,3.1576,179200.0
2006-10-09 11:30:00,4.93,4.96,4.93,4.95,246400.0,3.1576,3.1768,3.1576,3.1704,246400.0
2006-10-09 11:40:00,4.95,4.96,4.95,4.96,55200.0,3.1704,3.1768,3.1704,3.1768,55200.0
2006-10-09 11:50:00,4.96,4.97,4.96,4.96,117600.0,3.1768,3.1832,3.1768,3.1768,117600.0
2006-10-09 12:00:00,4.96,4.97,4.96,4.96,184800.0,3.1768,3.1832,3.1768,3.1768,184800.0
2006-10-09 12:10:00,4.96,4.97,4.96,4.96,106400.0,3.1768,3.1832,3.1768,3.1768,106400.0
2006-10-09 12:20:00,4.96,4.96,4.95,4.95,104000.0,3.1768,3.1768,3.1704,3.1704,104000.0
2006-10-09 12:30:00,4.95,4.96,4.93,4.94,108000.0,3.1704,3.1768,3.1576,3.164,108000.0
2006-10-09 12:40:00,4.94,4.95,4.94,4.94,108000.0,3.164,3.1704,3.164,3.164,108000.0
2006-10-09 12:50:00,4.94,4.95,4.94,4.95,268000.0,3.164,3.1704,3.164,3.1704,268000.0
2006-10-09 13:00:00,4.95,4.96,4.95,4.95,165600.0,3.1704,3.1768,3.1704,3.1704,165600.0
2006-10-09 13:10:00,4.95,4.97,4.95,4.96,168800.0,3.1704,3.1832,3.1704,3.1768,168800.0
2006-10-09 13:20:00,4.96,4.97,4.96,4.97,137600.0,3.1768,3.1832,3.1768,3.1832,137600.0
2006-10-09 13:30:00,4.97,4.98,4.97,4.98,135200.0,3.1832,3.1896,3.1832,3.1896,135200.0
2006-10-09 13:40:00,4.98,4.99,4.98,4.99,233600.0,3.1896,3.196,3.1896,3.196,233600.0
2006-10-09 13:50:00,4.99,4.99,4.97,4.97,188800.0,3.196,3.196,3.1832,3.1832,188800.0
2006-10-09 14:00:00,4.97,4.97,4.96,4.96,170400.0,3.1832,3.1832,3.1768,3.1768,170400.0
2006-10-09 14:10:00,4.96,4.97,4.96,4.97,85600.0,3.1768,3.1832,3.1768,3.1832,85600.0
2006-10-09 14:20:00,4.97,4.97,4.95,4.97,121600.0,3.1832,3.1832,3.1704,3.1832,121600.0
2006-10-09 14:30:00,4.97,4.97,4.96,4.97,268800.0,3.1832,3.1832,3.1768,3.1832,268800.0
2006-10-09 14:40:00,4.97,5.0,4.97,4.99,320000.0,3.1832,3.2025,3.1832,3.196,320000.0
2006-10-09 14:50:00,4.99,5.0,4.97,4.99,168800.0,3.196,3.2025,3.1832,3.196,168800.0
2006-10-09 15:00:00,4.99,5.0,4.99,4.99,444000.0,3.196,3.2025,3.196,3.196,444000.0
2006-10-09 15:10:00,4.99,5.0,4.99,5.0,365600.0,3.196,3.2025,3.196,3.2025,365600.0
2006-10-09 15:20:00,5.0,5.01,4.99,4.99,283200.0,3.2025,3.2089,3.196,3.196,283200.0
2006-10-09 15:30:00,4.99,5.01,4.99,5.0,244800.0,3.196,3.2089,3.196,3.2025,244800.0
2006-10-09 15:40:00,5.0,5.0,4.99,5.0,171200.0,3.2025,3.2025,3.196,3.2025,171200.0
2006-10-09 15:50:00,5.0,5.0,4.98,4.98,180000.0,3.2025,3.2025,3.1896,3.1896,180000.0
2006-10-10 09:30:00,4.98,5.0,4.92,5.0,134400.0,3.1896,3.2025,3.1512,3.2025,134400.0
2006-10-10 09:40:00,5.0,5.01,4.99,5.0,96800.0,3.2025,3.2089,3.196,3.2025,96800.0
2006-10-10 09:50:00,5.01,5.02,5.0,5.01,100000.0,3.2089,3.2153,3.2025,3.2089,100000.0
2006-10-10 10:00:00,5.01,5.02,5.0,5.01,61600.0,3.2089,3.2153,3.2025,3.2089,61600.0
2006-10-10 10:10:00,5.01,5.02,5.0,5.01,144800.0,3.2089,3.2153,3.2025,3.2089,144800.0
2006-10-10 10:20:00,5.01,5.02,5.0,5.0,165600.0,3.2089,3.2153,3.2025,3.2025,165600.0
2006-10-10 10:30:00,5.0,5.02,5.0,5.01,149600.0,3.2025,3.2153,3.2025,3.2089,149600.0
2006-10-10 10:40:00,5.02,5.03,5.01,5.03,165600.0,3.2153,3.2217,3.2089,3.2217,165600.0
2006-10-10 10:50:00,5.02,5.04,5.02,5.03,237600.0,3.2153,3.2281,3.2153,3.2217,237600.0
2006-10-10 11:00:00,5.03,5.04,5.01,5.02,486400.0,3.2217,3.2281,3.2089,3.2153,486400.0
2006-10-10 11:10:00,5.02,5.03,5.01,5.03,219200.0,3.2153,3.2217,3.2089,3.2217,219200.0
2006-10-10 11:20:00,5.02,5.03,5.01,5.02,370400.0,3.2153,3.2217,3.2089,3.2153,370400.0
2006-10-10 11:30:00,5.02,5.03,5.01,5.02,138400.0,3.2153,3.2217,3.2089,3.2153,138400.0
2006-10-10 11:40:00,5.02,5.03,5.02,5.02,142400.0,3.2153,3.2217,3.2153,3.2153,142400.0
2006-10-10 11:50:00,5.02,5.03,5.01,5.03,217600.0,3.2153,3.2217,3.2089,3.2217,217600.0
2006-10-10 12:00:00,5.03,5.03,5.02,5.02,480000.0,3.2217,3.2217,3.2153,3.2153,480000.0
2006-10-10 12:10:00,5.02,5.03,5.02,5.03,364800.0,3.2153,3.2217,3.2153,3.2217,364800.0
2006-10-10 12:20:00,5.03,5.03,5.01,5.03,500800.0,3.2217,3.2217,3.2089,3.2217,500800.0
2006-10-10 12:30:00,5.03,5.03,5.01,5.02,287200.0,3.2217,3.2217,3.2089,3.2153,287200.0
2006-10-10 12:40:00,5.03,5.05,5.02,5.04,233600.0,3.2217,3.2345,3.2153,3.2281,233600.0
2006-10-10 12:50:00,5.04,5.05,5.03,5.03,308000.0,3.2281,3.2345,3.2217,3.2217,308000.0
2006-10-10 13:00:00,5.03,5.04,5.03,5.04,179200.0,3.2217,3.2281,3.2217,3.2281,179200.0
2006-10-10 13:10:00,5.04,5.05,5.04,5.04,155200.0,3.2281,3.2345,3.2281,3.2281,155200.0
2006-10-10 13:20:00,5.04,5.05,5.04,5.05,276800.0,3.2281,3.2345,3.2281,3.2345,276800.0
2006-10-10 13:30:00,5.05,5.06,5.04,5.05,390400.0,3.2345,3.2409,3.2281,3.2345,390400.0
2006-10-10 13:40:00,5.05,5.06,5.04,5.05,294400.0,3.2345,3.2409,3.2281,3.2345,294400.0
2006-10-10 13:50:00,5.05,5.05,5.04,5.05,273600.0,3.2345,3.2345,3.2281,3.2345,273600.0
2006-10-10 14:00:00,5.05,5.05,5.02,5.03,468000.0,3.2345,3.2345,3.2153,3.2217,468000.0
2006-10-10 14:10:00,5.03,5.04,5.02,5.03,295200.0,3.2217,3.2281,3.2153,3.2217,295200.0
2006-10-10 14:20:00,5.03,5.04,5.02,5.03,340800.0,3.2217,3.2281,3.2153,3.2217,340800.0
2006-10-10 14:30:00,5.03,5.04,5.02,5.03,163200.0,3.2217,3.2281,3.2153,3.2217,163200.0
2006-10-10 14:40:00,5.03,5.03,5.02,5.03,223200.0,3.2217,3.2217,3.2153,3.2217,223200.0
2006-10-10 14:50:00,5.02,5.03,5.02,5.03,375200.0,3.2153,3.2217,3.2153,3.2217,375200.0
2006-10-10 15:00:00,5.02,5.03,5.01,5.02,800800.0,3.2153,3.2217,3.2089,3.2153,800800.0
2006-10-10 15:10:00,5.02,5.03,5.01,5.02,450400.0,3.2153,3.2217,3.2089,3.2153,450400.0
2006-10-10 15:20:00,5.02,5.03,5.01,5.02,765600.0,3.2153,3.2217,3.2089,3.2153,765600.0
2006-10-10 15:30:00,5.03,5.04,5.02,5.03,422400.0,3.2217,3.2281,3.2153,3.2217,422400.0
2006-10-10 15:40:00,5.03,5.04,5.03,5.03,537600.0,3.2217,3.2281,3.2217,3.2217,537600.0
2006-10-10 15:50:00,5.03,5.06,5.03,5.05,1126400.0,3.2217,3.2409,3.2217,3.2345,1126400.0
2006-10-11 09:30:00,5.21,5.27,5.11,5.11,1641600.0,3.337,3.3754,3.2729,3.2729,1641600.0
2006-10-11 09:40:00,5.12,5.15,5.08,5.08,910400.0,3.2793,3.2985,3.2537,3.2537,910400.0
2006-10-11 09:50:00,5.09,5.1,5.08,5.08,582400.0,3.2601,3.2665,3.2537,3.2537,582400.0
2006-10-11 10:00:00,5.08,5.1,5.05,5.09,954400.0,3.2537,3.2665,3.2345,3.2601,954400.0
2006-10-11 10:10:00,5.09,5.12,5.08,5.11,661600.0,3.2601,3.2793,3.2537,3.2729,661600.0
2006-10-11 10:20:00,5.11,5.14,5.11,5.14,482400.0,3.2729,3.2921,3.2729,3.2921,482400.0
2006-10-11 10:30:00,5.14,5.16,5.14,5.15,402400.0,3.2921,3.3049,3.2921,3.2985,402400.0
2006-10-11 10:40:00,5.15,5.16,5.11,5.12,347200.0,3.2985,3.3049,3.2729,3.2793,347200.0
2006-10-11 10:50:00,5.13,5.15,5.13,5.13,162400.0,3.2857,3.2985,3.2857,3.2857,162400.0
2006-10-11 11:00:00,5.14,5.15,5.13,5.14,341600.0,3.2921,3.2985,3.2857,3.2921,341600.0
2006-10-11 11:10:00,5.14,5.15,5.13,5.14,230400.0,3.2921,3.2985,3.2857,3.2921,230400.0
2006-10-11 11:20:00,5.14,5.15,5.14,5.14,206400.0,3.2921,3.2985,3.2921,3.2921,206400.0
2006-10-11 11:30:00,5.14,5.18,5.14,5.18,368000.0,3.2921,3.3177,3.2921,3.3177,368000.0
2006-10-11 11:40:00,5.18,5.18,5.16,5.17,160800.0,3.3177,3.3177,3.3049,3.3113,160800.0
2006-10-11 11:50:00,5.17,5.18,5.16,5.17,132000.0,3.3113,3.3177,3.3049,3.3113,132000.0
2006-10-11 12:00:00,5.17,5.18,5.16,5.16,151200.0,3.3113,3.3177,3.3049,3.3049,151200.0
2006-10-11 12:10:00,5.16,5.17,5.14,5.14,269600.0,3.3049,3.3113,3.2921,3.2921,269600.0
2006-10-11 12:20:00,5.14,5.15,5.13,5.15,260800.0,3.2921,3.2985,3.2857,3.2985,260800.0
2006-10-11 12:30:00,5.15,5.17,5.15,5.17,257600.0,3.2985,3.3113,3.2985,3.3113,257600.0
2006-10-11 12:40:00,5.17,5.19,5.17,5.19,256800.0,3.3113,3.3241,3.3113,3.3241,256800.0
2006-10-11 12:50:00,5.19,5.21,5.18,5.19,216000.0,3.3241,3.337,3.3177,3.3241,216000.0
2006-10-11 13:00:00,5.19,5.2,5.19,5.2,218400.0,3.3241,3.3305,3.3241,3.3305,218400.0
2006-10-11 13:10:00,5.2,5.21,5.19,5.2,234400.0,3.3305,3.337,3.3241,3.3305,234400.0
2006-10-11 13:20:00,5.2,5.2,5.18,5.2,206400.0,3.3305,3.3305,3.3177,3.3305,206400.0
2006-10-11 13:30:00,5.2,5.21,5.18,5.2,194400.0,3.3305,3.337,3.3177,3.3305,194400.0
2006-10-11 13:40:00,5.2,5.21,5.19,5.19,200000.0,3.3305,3.337,3.3241,3.3241,200000.0
2006-10-11 13:50:00,5.19,5.21,5.18,5.21,175200.0,3.3241,3.337,3.3177,3.337,175200.0
2006-10-11 14:00:00,5.21,5.22,5.18,5.22,488800.0,3.337,3.3434,3.3177,3.3434,488800.0
2006-10-11 14:10:00,5.22,5.22,5.18,5.18,509600.0,3.3434,3.3434,3.3177,3.3177,509600.0
2006-10-11 14:20:00,5.18,5.19,5.16,5.16,622400.0,3.3177,3.3241,3.3049,3.3049,622400.0
2006-10-11 14:30:00,5.16,5.19,5.16,5.18,648800.0,3.3049,3.3241,3.3049,3.3177,648800.0
2006-10-11 14:40:00,5.18,5.2,5.17,5.19,472800.0,3.3177,3.3305,3.3113,3.3241,472800.0
2006-10-11 14:50:00,5.18,5.19,5.16,5.18,856000.0,3.3177,3.3241,3.3049,3.3177,856000.0
2006-10-11 15:00:00,5.18,5.21,5.18,5.21,400000.0,3.3177,3.337,3.3177,3.337,400000.0
2006-10-11 15:10:00,5.21,5.23,5.19,5.2,425600.0,3.337,3.3498,3.3241,3.3305,425600.0
2006-10-11 15:20:00,5.19,5.2,5.18,5.2,411200.0,3.3241,3.3305,3.3177,3.3305,411200.0
2006-10-11 15:30:00,5.2,5.23,5.2,5.21,440000.0,3.3305,3.3498,3.3305,3.337,440000.0
2006-10-11 15:40:00,5.21,5.21,5.2,5.2,388800.0,3.337,3.337,3.3305,3.3305,388800.0
2006-10-11 15:50:00,5.2,5.23,5.2,5.22,604800.0,3.3305,3.3498,3.3305,3.3434,604800.0
2006-10-12 09:30:00,5.24,5.24,5.19,5.21,363200.0,3.3562,3.3562,3.3241,3.337,363200.0
2006-10-12 09:40:00,5.21,5.23,5.21,5.22,270400.0,3.337,3.3498,3.337,3.3434,270400.0
2006-10-12 09:50:00,5.23,5.25,5.22,5.24,100800.0,3.3498,3.3626,3.3434,3.3562,100800.0
2006-10-12 10:00:00,5.24,5.25,5.24,5.24,123200.0,3.3562,3.3626,3.3562,3.3562,123200.0
2006-10-12 10:10:00,5.24,5.25,5.24,5.25,216800.0,3.3562,3.3626,3.3562,3.3626,216800.0
2006-10-12 10:20:00,5.25,5.26,5.24,5.26,290400.0,3.3626,3.369,3.3562,3.369,290400.0
2006-10-12 10:30:00,5.26,5.26,5.25,5.26,318400.0,3.369,3.369,3.3626,3.369,318400.0
2006-10-12 10:40:00,5.26,5.3,5.26,5.28,388000.0,3.369,3.3946,3.369,3.3818,388000.0
2006-10-12 10:50:00,5.28,5.29,5.28,5.28,202400.0,3.3818,3.3882,3.3818,3.3818,202400.0
2006-10-12 11:00:00,5.28,5.29,5.28,5.29,465600.0,3.3818,3.3882,3.3818,3.3882,465600.0
2006-10-12 11:10:00,5.29,5.29,5.27,5.28,240000.0,3.3882,3.3882,3.3754,3.3818,240000.0
2006-10-12 11:20:00,5.28,5.3,5.28,5.29,201600.0,3.3818,3.3946,3.3818,3.3882,201600.0
2006-10-12 11:30:00,5.29,5.31,5.29,5.3,354400.0,3.3882,3.401,3.3882,3.3946,354400.0
2006-10-12 11:40:00,5.3,5.3,5.3,5.3,177600.0,3.3946,3.3946,3.3946,3.3946,177600.0
2006-10-12 11:50:00,5.3,5.31,5.3,5.3,191200.0,3.3946,3.401,3.3946,3.3946,191200.0
2006-10-12 12:00:00,5.3,5.3,5.29,5.3,215200.0,3.3946,3.3946,3.3882,3.3946,215200.0
2006-10-12 12:10:00,5.3,5.3,5.28,5.28,196000.0,3.3946,3.3946,3.3818,3.3818,196000.0
2006-10-12 12:20:00,5.28,5.29,5.28,5.29,172800.0,3.3818,3.3882,3.3818,3.3882,172800.0
2006-10-12 12:30:00,5.29,5.29,5.29,5.29,75200.0,3.3882,3.3882,3.3882,3.3882,75200.0
2006-10-12 12:40:00,5.29,5.29,5.28,5.28,163200.0,3.3882,3.3882,3.3818,3.3818,163200.0
2006-10-12 12:50:00,5.28,5.29,5.28,5.29,106400.0,3.3818,3.3882,3.3818,3.3882,106400.0
2006-10-12 13:00:00,5.28,5.29,5.28,5.28,73600.0,3.3818,3.3882,3.3818,3.3818,73600.0
2006-10-12 13:10:00,5.28,5.29,5.28,5.28,110400.0,3.3818,3.3882,3.3818,3.3818,110400.0
2006-10-12 13:20:00,5.28,5.29,5.28,5.28,101600.0,3.3818,3.3882,3.3818,3.3818,101600.0
2006-10-12 13:30:00,5.28,5.29,5.28,5.28,134400.0,3.3818,3.3882,3.3818,3.3818,134400.0
2006-10-12 13:40:00,5.28,5.29,5.28,5.28,116800.0,3.3818,3.3882,3.3818,3.3818,116800.0
2006-10-12 13:50:00,5.28,5.29,5.28,5.28,188800.0,3.3818,3.3882,3.3818,3.3818,188800.0
2006-10-12 14:00:00,5.29,5.3,5.28,5.3,229600.0,3.3882,3.3946,3.3818,3.3946,229600.0
2006-10-12 14:10:00,5.3,5.3,5.29,5.29,188000.0,3.3946,3.3946,3.3882,3.3882,188000.0
2006-10-12 14:20:00,5.29,5.31,5.29,5.3,122400.0,3.3882,3.401,3.3882,3.3946,122400.0
2006-10-12 14:30:00,5.3,5.31,5.3,5.31,63200.0,3.3946,3.401,3.3946,3.401,63200.0
2006-10-12 14:40:00,5.31,5.32,5.3,5.3,232000.0,3.401,3.4074,3.3946,3.3946,232000.0
2006-10-12 14:50:00,5.31,5.31,5.3,5.31,182400.0,3.401,3.401,3.3946,3.401,182400.0
2006-10-12 15:00:00,5.31,5.32,5.31,5.32,270400.0,3.401,3.4074,3.401,3.4074,270400.0
2006-10-12 15:10:00,5.32,5.34,5.31,5.31,336800.0,3.4074,3.4202,3.401,3.401,336800.0
2006-10-12 15:20:00,5.32,5.35,5.32,5.34,340000.0,3.4074,3.4266,3.4074,3.4202,340000.0
2006-10-12 15:30:00,5.34,5.36,5.34,5.35,285600.0,3.4202,3.433,3.4202,3.4266,285600.0
2006-10-12 15:40:00,5.35,5.35,5.34,5.35,351200.0,3.4266,3.4266,3.4202,3.4266,351200.0
2006-10-12 15:50:00,5.35,5.36,5.35,5.36,431200.0,3.4266,3.433,3.4266,3.433,431200.0
2006-10-13 09:30:00,5.34,5.36,5.31,5.31,305600.0,3.4202,3.433,3.401,3.401,305600.0
2006-10-13 09:40:00,5.31,5.32,5.28,5.29,234400.0,3.401,3.4074,3.3818,3.3882,234400.0
2006-10-13 09:50:00,5.29,5.3,5.27,5.29,292800.0,3.3882,3.3946,3.3754,3.3882,292800.0
2006-10-13 10:00:00,5.28,5.3,5.27,5.28,284800.0,3.3818,3.3946,3.3754,3.3818,284800.0
2006-10-13 10:10:00,5.28,5.29,5.28,5.28,281600.0,3.3818,3.3882,3.3818,3.3818,281600.0
2006-10-13 10:20:00,5.28,5.29,5.27,5.28,263200.0,3.3818,3.3882,3.3754,3.3818,263200.0
2006-10-13 10:30:00,5.29,5.3,5.27,5.28,259200.0,3.3882,3.3946,3.3754,3.3818,259200.0
2006-10-13 10:40:00,5.28,5.3,5.28,5.28,202400.0,3.3818,3.3946,3.3818,3.3818,202400.0
2006-10-13 10:50:00,5.28,5.29,5.27,5.28,139200.0,3.3818,3.3882,3.3754,3.3818,139200.0
2006-10-13 11:00:00,5.28,5.29,5.27,5.28,280000.0,3.3818,3.3882,3.3754,3.3818,280000.0
2006-10-13 11:10:00,5.28,5.29,5.27,5.28,130400.0,3.3818,3.3882,3.3754,3.3818,130400.0
2006-10-13 11:20:00,5.28,5.28,5.26,5.28,210400.0,3.3818,3.3818,3.369,3.3818,210400.0
2006-10-13 11:30:00,5.28,5.28,5.28,5.28,149600.0,3.3818,3.3818,3.3818,3.3818,149600.0
2006-10-13 11:40:00,5.28,5.28,5.27,5.28,338400.0,3.3818,3.3818,3.3754,3.3818,338400.0
2006-10-13 11:50:00,5.28,5.29,5.28,5.28,65600.0,3.3818,3.3882,3.3818,3.3818,65600.0
2006-10-13 12:00:00,5.28,5.28,5.28,5.28,97600.0,3.3818,3.3818,3.3818,3.3818,97600.0
2006-10-13 12:10:00,5.28,5.28,5.28,5.28,172000.0,3.3818,3.3818,3.3818,3.3818,172000.0
2006-10-13 12:20:00,5.28,5.28,5.28,5.28,220800.0,3.3818,3.3818,3.3818,3.3818,220800.0
2006-10-13 12:30:00,5.28,5.29,5.28,5.29,181600.0,3.3818,3.3882,3.3818,3.3882,181600.0
2006-10-13 12:40:00,5.29,5.3,5.28,5.3,135200.0,3.3882,3.3946,3.3818,3.3946,135200.0
2006-10-13 12:50:00,5.3,5.3,5.29,5.29,220000.0,3.3946,3.3946,3.3882,3.3882,220000.0
2006-10-13 13:00:00,5.29,5.31,5.28,5.31,1447200.0,3.3882,3.401,3.3818,3.401,1447200.0
2006-10-13 13:10:00,5.3,5.33,5.3,5.32,283200.0,3.3946,3.4138,3.3946,3.4074,283200.0
2006-10-13 13:20:00,5.33,5.33,5.28,5.33,112800.0,3.4138,3.4138,3.3818,3.4138,112800.0
2006-10-13 13:30:00,5.33,5.34,5.33,5.34,122400.0,3.4138,3.4202,3.4138,3.4202,122400.0
2006-10-13 13:40:00,5.34,5.35,5.33,5.35,104000.0,3.4202,3.4266,3.4138,3.4266,104000.0
2006-10-13 13:50:00,5.35,5.35,5.34,5.35,77600.0,3.4266,3.4266,3.4202,3.4266,77600.0
2006-10-13 14:00:00,5.35,5.36,5.35,5.35,104000.0,3.4266,3.433,3.4266,3.4266,104000.0
2006-10-13 14:10:00,5.35,5.36,5.34,5.35,110400.0,3.4266,3.433,3.4202,3.4266,110400.0
2006-10-13 14:20:00,5.34,5.35,5.33,5.34,85600.0,3.4202,3.4266,3.4138,3.4202,85600.0
2006-10-13 14:30:00,5.34,5.34,5.31,5.33,122400.0,3.4202,3.4202,3.401,3.4138,122400.0
2006-10-13 14:40:00,5.33,5.34,5.33,5.34,92000.0,3.4138,3.4202,3.4138,3.4202,92000.0
2006-10-13 14:50:00,5.34,5.34,5.32,5.34,164000.0,3.4202,3.4202,3.4074,3.4202,164000.0
2006-10-13 15:00:00,5.34,5.34,5.33,5.34,139200.0,3.4202,3.4202,3.4138,3.4202,139200.0
2006-10-13 15:10:00,5.34,5.34,5.33,5.34,103200.0,3.4202,3.4202,3.4138,3.4202,103200.0
2006-10-13 15:20:00,5.33,5.33,5.33,5.33,120800.0,3.4138,3.4138,3.4138,3.4138,120800.0
2006-10-13 15:30:00,5.33,5.33,5.31,5.32,212800.0,3.4138,3.4138,3.401,3.4074,212800.0
2006-10-13 15:40:00,5.32,5.33,5.31,5.32,101600.0,3.4074,3.4138,3.401,3.4074,101600.0
2006-10-13 15:50:00,5.32,5.32,5.3,5.32,226400.0,3.4074,3.4074,3.3946,3.4074,226400.0
2006-10-16 09:30:00,5.3,5.35,5.3,5.32,179200.0,3.3946,3.4266,3.3946,3.4074,179200.0
2006-10-16 09:40:00,5.32,5.35,5.31,5.35,156800.0,3.4074,3.4266,3.401,3.4266,156800.0
2006-10-16 09:50:00,5.35,5.38,5.35,5.37,112800.0,3.4266,3.4458,3.4266,3.4394,112800.0
2006-10-16 10:00:00,5.37,5.39,5.36,5.36,288000.0,3.4394,3.4522,3.433,3.433,288000.0
2006-10-16 10:10:00,5.36,5.38,5.36,5.38,85600.0,3.433,3.4458,3.433,3.4458,85600.0
2006-10-16 10:20:00,5.38,5.38,5.36,5.36,102400.0,3.4458,3.4458,3.433,3.433,102400.0
2006-10-16 10:30:00,5.36,5.36,5.34,5.35,136000.0,3.433,3.433,3.4202,3.4266,136000.0
2006-10-16 10:40:00,5.35,5.36,5.34,5.35,88000.0,3.4266,3.433,3.4202,3.4266,88000.0
2006-10-16 10:50:00,5.35,5.35,5.34,5.35,103200.0,3.4266,3.4266,3.4202,3.4266,103200.0
2006-10-16 11:00:00,5.35,5.36,5.35,5.35,104800.0,3.4266,3.433,3.4266,3.4266,104800.0
2006-10-16 11:10:00,5.35,5.35,5.34,5.34,91200.0,3.4266,3.4266,3.4202,3.4202,91200.0
2006-10-16 11:20:00,5.34,5.35,5.34,5.34,98400.0,3.4202,3.4266,3.4202,3.4202,98400.0
2006-10-16 11:30:00,5.34,5.35,5.34,5.35,64000.0,3.4202,3.4266,3.4202,3.4266,64000.0
2006-10-16 11:40:00,5.35,5.36,5.34,5.34,108000.0,3.4266,3.433,3.4202,3.4202,108000.0
2006-10-16 11:50:00,5.34,5.35,5.34,5.35,112000.0,3.4202,3.4266,3.4202,3.4266,112000.0
2006-10-16 12:00:00,5.35,5.35,5.34,5.34,56800.0,3.4266,3.4266,3.4202,3.4202,56800.0
2006-10-16 12:10:00,5.34,5.35,5.34,5.34,49600.0,3.4202,3.4266,3.4202,3.4202,49600.0
2006-10-16 12:20:00,5.33,5.34,5.33,5.34,73600.0,3.4138,3.4202,3.4138,3.4202,73600.0
2006-10-16 12:30:00,5.34,5.34,5.33,5.33,54400.0,3.4202,3.4202,3.4138,3.4138,54400.0
2006-10-16 12:40:00,5.34,5.34,5.33,5.33,36800.0,3.4202,3.4202,3.4138,3.4138,36800.0
2006-10-16 12:50:00,5.33,5.34,5.33,5.34,38400.0,3.4138,3.4202,3.4138,3.4202,38400.0
2006-10-16 13:00:00,5.34,5.34,5.33,5.33,84000.0,3.4202,3.4202,3.4138,3.4138,84000.0
2006-10-16 13:10:00,5.33,5.34,5.33,5.34,109600.0,3.4138,3.4202,3.4138,3.4202,109600.0
2006-10-16 13:20:00,5.33,5.34,5.33,5.34,55200.0,3.4138,3.4202,3.4138,3.4202,55200.0
2006-10-16 13:30:00,5.34,5.34,5.33,5.34,99200.0,3.4202,3.4202,3.4138,3.4202,99200.0
2006-10-16 13:40:00,5.33,5.34,5.33,5.34,91200.0,3.4138,3.4202,3.4138,3.4202,91200.0
2006-10-16 13:50:00,5.34,5.34,5.33,5.33,111200.0,3.4202,3.4202,3.4138,3.4138,111200.0
2006-10-16 14:00:00,5.34,5.34,5.32,5.33,71200.0,3.4202,3.4202,3.4074,3.4138,71200.0
2006-10-16 14:10:00,5.32,5.33,5.32,5.32,112800.0,3.4074,3.4138,3.4074,3.4074,112800.0
2006-10-16 14:20:00,5.33,5.33,5.32,5.32,40800.0,3.4138,3.4138,3.4074,3.4074,40800.0
2006-10-16 14:30:00,5.32,5.33,5.32,5.33,84000.0,3.4074,3.4138,3.4074,3.4138,84000.0
2006-10-16 14:40:00,5.33,5.33,5.32,5.32,48800.0,3.4138,3.4138,3.4074,3.4074,48800.0
2006-10-16 14:50:00,5.32,5.33,5.32,5.32,79200.0,3.4074,3.4138,3.4074,3.4074,79200.0
2006-10-16 15:00:00,5.32,5.33,5.32,5.33,60000.0,3.4074,3.4138,3.4074,3.4138,60000.0
2006-10-16 15:10:00,5.33,5.33,5.32,5.32,70400.0,3.4138,3.4138,3.4074,3.4074,70400.0
2006-10-16 15:20:00,5.32,5.33,5.32,5.33,76800.0,3.4074,3.4138,3.4074,3.4138,76800.0
2006-10-16 15:30:00,5.33,5.33,5.32,5.32,79200.0,3.4138,3.4138,3.4074,3.4074,79200.0
2006-10-16 15:40:00,5.32,5.32,5.31,5.32,113600.0,3.4074,3.4074,3.401,3.4074,113600.0
2006-10-16 15:50:00,5.32,5.34,5.32,5.33,226400.0,3.4074,3.4202,3.4074,3.4138,226400.0
2006-10-17 09:30:00,5.29,5.33,5.29,5.32,140800.0,3.3882,3.4138,3.3882,3.4074,140800.0
2006-10-17 09:40:00,5.32,5.32,5.29,5.3,95200.0,3.4074,3.4074,3.3882,3.3946,95200.0
2006-10-17 09:50:00,5.3,5.3,5.27,5.27,75200.0,3.3946,3.3946,3.3754,3.3754,75200.0
2006-10-17 10:00:00,5.27,5.27,5.26,5.27,93600.0,3.3754,3.3754,3.369,3.3754,93600.0
2006-10-17 10:10:00,5.27,5.27,5.24,5.25,171200.0,3.3754,3.3754,3.3562,3.3626,171200.0
2006-10-17 10:20:00,5.25,5.26,5.23,5.25,81600.0,3.3626,3.369,3.3498,3.3626,81600.0
2006-10-17 10:30:00,5.26,5.26,5.24,5.24,95200.0,3.369,3.369,3.3562,3.3562,95200.0
2006-10-17 10:40:00,5.24,5.25,5.24,5.24,68800.0,3.3562,3.3626,3.3562,3.3562,68800.0
2006-10-17 10:50:00,5.24,5.24,5.24,5.24,55200.0,3.3562,3.3562,3.3562,3.3562,55200.0
2006-10-17 11:00:00,5.24,5.24,5.23,5.23,124800.0,3.3562,3.3562,3.3498,3.3498,124800.0
2006-10-17 11:10:00,5.23,5.23,5.22,5.22,80000.0,3.3498,3.3498,3.3434,3.3434,80000.0
2006-10-17 11:20:00,5.22,5.23,5.22,5.22,74400.0,3.3434,3.3498,3.3434,3.3434,74400.0
2006-10-17 11:30:00,5.22,5.23,5.21,5.22,140800.0,3.3434,3.3498,3.337,3.3434,140800.0
2006-10-17 11:40:00,5.21,5.22,5.21,5.22,50400.0,3.337,3.3434,3.337,3.3434,50400.0
2006-10-17 11:50:00,5.22,5.23,5.21,5.23,97600.0,3.3434,3.3498,3.337,3.3498,97600.0
2006-10-17 12:00:00,5.22,5.23,5.21,5.23,81600.0,3.3434,3.3498,3.337,3.3498,81600.0
2006-10-17 12:10:00,5.23,5.25,5.23,5.24,76000.0,3.3498,3.3626,3.3498,3.3562,76000.0
2006-10-17 12:20:00,5.25,5.25,5.24,5.24,53600.0,3.3626,3.3626,3.3562,3.3562,53600.0
2006-10-17 12:30:00,5.25,5.25,5.24,5.24,47200.0,3.3626,3.3626,3.3562,3.3562,47200.0
2006-10-17 12:40:00,5.24,5.24,5.23,5.23,68000.0,3.3562,3.3562,3.3498,3.3498,68000.0
2006-10-17 12:50:00,5.23,5.24,5.23,5.23,108800.0,3.3498,3.3562,3.3498,3.3498,108800.0
2006-10-17 13:00:00,5.23,5.25,5.23,5.24,173600.0,3.3498,3.3626,3.3498,3.3562,173600.0
2006-10-17 13:10:00,5.24,5.25,5.24,5.25,74400.0,3.3562,3.3626,3.3562,3.3626,74400.0
2006-10-17 13:20:00,5.25,5.26,5.24,5.25,149600.0,3.3626,3.369,3.3562,3.3626,149600.0
2006-10-17 13:30:00,5.25,5.27,5.25,5.25,44000.0,3.3626,3.3754,3.3626,3.3626,44000.0
2006-10-17 13:40:00,5.25,5.27,5.25,5.26,32800.0,3.3626,3.3754,3.3626,3.369,32800.0
2006-10-17 13:50:00,5.26,5.28,5.26,5.28,64800.0,3.369,3.3818,3.369,3.3818,64800.0
2006-10-17 14:00:00,5.28,5.28,5.26,5.26,77600.0,3.3818,3.3818,3.369,3.369,77600.0
2006-10-17 14:10:00,5.26,5.27,5.26,5.26,36800.0,3.369,3.3754,3.369,3.369,36800.0
2006-10-17 14:20:00,5.26,5.26,5.24,5.24,58400.0,3.369,3.369,3.3562,3.3562,58400.0
2006-10-17 14:30:00,5.24,5.25,5.24,5.25,99200.0,3.3562,3.3626,3.3562,3.3626,99200.0
2006-10-17 14:40:00,5.25,5.26,5.24,5.25,64800.0,3.3626,3.369,3.3562,3.3626,64800.0
2006-10-17 14:50:00,5.25,5.27,5.25,5.26,124000.0,3.3626,3.3754,3.3626,3.369,124000.0
2006-10-17 15:00:00,5.26,5.27,5.26,5.26,84800.0,3.369,3.3754,3.369,3.369,84800.0
2006-10-17 15:10:00,5.26,5.27,5.26,5.27,72800.0,3.369,3.3754,3.369,3.3754,72800.0
2006-10-17 15:20:00,5.27,5.28,5.27,5.27,67200.0,3.3754,3.3818,3.3754,3.3754,67200.0
2006-10-17 15:30:00,5.28,5.28,5.26,5.27,133600.0,3.3818,3.3818,3.369,3.3754,133600.0
2006-10-17 15:40:00,5.27,5.27,5.26,5.26,184000.0,3.3754,3.3754,3.369,3.369,184000.0
2006-10-17 15:50:00,5.26,5.26,5.25,5.26,298400.0,3.369,3.369,3.3626,3.369,298400.0
2006-10-18 09:30:00,5.31,5.38,5.29,5.37,233600.0,3.401,3.4458,3.3882,3.4394,233600.0
2006-10-18 09:40:00,5.38,5.38,5.36,5.36,125600.0,3.4458,3.4458,3.433,3.433,125600.0
2006-10-18 09:50:00,5.36,5.37,5.34,5.34,96800.0,3.433,3.4394,3.4202,3.4202,96800.0
2006-10-18 10:00:00,5.34,5.36,5.32,5.35,89600.0,3.4202,3.433,3.4074,3.4266,89600.0
2006-10-18 10:10:00,5.35,5.37,5.34,5.34,104800.0,3.4266,3.4394,3.4202,3.4202,104800.0
2006-10-18 10:20:00,5.33,5.34,5.31,5.33,109600.0,3.4138,3.4202,3.401,3.4138,109600.0
2006-10-18 10:30:00,5.33,5.34,5.3,5.3,112800.0,3.4138,3.4202,3.3946,3.3946,112800.0
2006-10-18 10:40:00,5.3,5.31,5.28,5.29,91200.0,3.3946,3.401,3.3818,3.3882,91200.0
2006-10-18 10:50:00,5.3,5.31,5.28,5.3,65600.0,3.3946,3.401,3.3818,3.3946,65600.0
2006-10-18 11:00:00,5.31,5.31,5.27,5.27,64000.0,3.401,3.401,3.3754,3.3754,64000.0
2006-10-18 11:10:00,5.27,5.28,5.27,5.27,103200.0,3.3754,3.3818,3.3754,3.3754,103200.0
2006-10-18 11:20:00,5.28,5.28,5.26,5.28,173600.0,3.3818,3.3818,3.369,3.3818,173600.0
2006-10-18 11:30:00,5.27,5.28,5.25,5.27,137600.0,3.3754,3.3818,3.3626,3.3754,137600.0
2006-10-18 11:40:00,5.27,5.27,5.26,5.26,114400.0,3.3754,3.3754,3.369,3.369,114400.0
2006-10-18 11:50:00,5.26,5.27,5.26,5.26,123200.0,3.369,3.3754,3.369,3.369,123200.0
2006-10-18 12:00:00,5.26,5.26,5.26,5.26,63200.0,3.369,3.369,3.369,3.369,63200.0
2006-10-18 12:10:00,5.26,5.26,5.24,5.25,145600.0,3.369,3.369,3.3562,3.3626,145600.0
2006-10-18 12:20:00,5.25,5.26,5.24,5.26,73600.0,3.3626,3.369,3.3562,3.369,73600.0
2006-10-18 12:30:00,5.26,5.27,5.26,5.26,45600.0,3.369,3.3754,3.369,3.369,45600.0
2006-10-18 12:40:00,5.27,5.27,5.25,5.26,54400.0,3.3754,3.3754,3.3626,3.369,54400.0
2006-10-18 12:50:00,5.25,5.26,5.24,5.25,64800.0,3.3626,3.369,3.3562,3.3626,64800.0
2006-10-18 13:00:00,5.24,5.25,5.24,5.25,60800.0,3.3562,3.3626,3.3562,3.3626,60800.0
2006-10-18 13:10:00,5.25,5.26,5.24,5.25,68800.0,3.3626,3.369,3.3562,3.3626,68800.0
2006-10-18 13:20:00,5.25,5.25,5.23,5.23,105600.0,3.3626,3.3626,3.3498,3.3498,105600.0
2006-10-18 13:30:00,5.23,5.24,5.22,5.23,132800.0,3.3498,3.3562,3.3434,3.3498,132800.0
2006-10-18 13:40:00,5.23,5.24,5.22,5.24,88800.0,3.3498,3.3562,3.3434,3.3562,88800.0
2006-10-18 13:50:00,5.24,5.25,5.23,5.25,165600.0,3.3562,3.3626,3.3498,3.3626,165600.0
2006-10-18 14:00:00,5.25,5.26,5.24,5.25,96000.0,3.3626,3.369,3.3562,3.3626,96000.0
2006-10-18 14:10:00,5.25,5.25,5.24,5.25,80800.0,3.3626,3.3626,3.3562,3.3626,80800.0
2006-10-18 14:20:00,5.25,5.29,5.25,5.27,206400.0,3.3626,3.3882,3.3626,3.3754,206400.0
2006-10-18 14:30:00,5.27,5.3,5.27,5.3,388000.0,3.3754,3.3946,3.3754,3.3946,388000.0
2006-10-18 14:40:00,5.3,5.3,5.29,5.29,147200.0,3.3946,3.3946,3.3882,3.3882,147200.0
2006-10-18 14:50:00,5.29,5.29,5.28,5.29,124800.0,3.3882,3.3882,3.3818,3.3882,124800.0
2006-10-18 15:00:00,5.29,5.29,5.27,5.28,405600.0,3.3882,3.3882,3.3754,3.3818,405600.0
2006-10-18 15:10:00,5.28,5.3,5.27,5.28,203200.0,3.3818,3.3946,3.3754,3.3818,203200.0
2006-10-18 15:20:00,5.27,5.31,5.27,5.31,456000.0,3.3754,3.401,3.3754,3.401,456000.0
2006-10-18 15:30:00,5.31,5.32,5.31,5.32,227200.0,3.401,3.4074,3.401,3.4074,227200.0
2006-10-18 15:40:00,5.32,5.35,5.31,5.35,661600.0,3.4074,3.4266,3.401,3.4266,661600.0
2006-10-18 15:50:00,5.35,5.36,5.34,5.34,977600.0,3.4266,3.433,3.4202,3.4202,977600.0
2006-10-19 09:30:00,5.32,5.36,5.28,5.32,180000.0,3.4074,3.433,3.3818,3.4074,180000.0
2006-10-19 09:40:00,5.32,5.34,5.3,5.33,121600.0,3.4074,3.4202,3.3946,3.4138,121600.0
2006-10-19 09:50:00,5.34,5.38,5.34,5.37,161600.0,3.4202,3.4458,3.4202,3.4394,161600.0
2006-10-19 10:00:00,5.37,5.39,5.36,5.39,192000.0,3.4394,3.4522,3.433,3.4522,192000.0
2006-10-19 10:10:00,5.38,5.38,5.35,5.35,236000.0,3.4458,3.4458,3.4266,3.4266,236000.0
2006-10-19 10:20:00,5.35,5.36,5.33,5.34,218400.0,3.4266,3.433,3.4138,3.4202,218400.0
2006-10-19 10:30:00,5.34,5.35,5.33,5.35,114400.0,3.4202,3.4266,3.4138,3.4266,114400.0
2006-10-19 10:40:00,5.35,5.36,5.33,5.34,116800.0,3.4266,3.433,3.4138,3.4202,116800.0
2006-10-19 10:50:00,5.34,5.34,5.33,5.33,52800.0,3.4202,3.4202,3.4138,3.4138,52800.0
2006-10-19 11:00:00,5.33,5.33,5.3,5.3,148800.0,3.4138,3.4138,3.3946,3.3946,148800.0
2006-10-19 11:10:00,5.31,5.31,5.28,5.28,232000.0,3.401,3.401,3.3818,3.3818,232000.0
2006-10-19 11:20:00,5.28,5.28,5.26,5.27,256800.0,3.3818,3.3818,3.369,3.3754,256800.0
2006-10-19 11:30:00,5.27,5.27,5.25,5.26,151200.0,3.3754,3.3754,3.3626,3.369,151200.0
2006-10-19 11:40:00,5.26,5.27,5.25,5.26,107200.0,3.369,3.3754,3.3626,3.369,107200.0
2006-10-19 11:50:00,5.26,5.26,5.24,5.25,307200.0,3.369,3.369,3.3562,3.3626,307200.0
2006-10-19 12:00:00,5.25,5.26,5.24,5.26,184800.0,3.3626,3.369,3.3562,3.369,184800.0
2006-10-19 12:10:00,5.26,5.26,5.25,5.25,152000.0,3.369,3.369,3.3626,3.3626,152000.0
2006-10-19 12:20:00,5.25,5.25,5.23,5.24,81600.0,3.3626,3.3626,3.3498,3.3562,81600.0
2006-10-19 12:30:00,5.24,5.24,5.22,5.24,110400.0,3.3562,3.3562,3.3434,3.3562,110400.0
2006-10-19 12:40:00,5.24,5.24,5.22,5.22,94400.0,3.3562,3.3562,3.3434,3.3434,94400.0
2006-10-19 12:50:00,5.22,5.23,5.21,5.23,60000.0,3.3434,3.3498,3.337,3.3498,60000.0
2006-10-19 13:00:00,5.23,5.23,5.21,5.22,118400.0,3.3498,3.3498,3.337,3.3434,118400.0
2006-10-19 13:10:00,5.22,5.24,5.22,5.24,106400.0,3.3434,3.3562,3.3434,3.3562,106400.0
2006-10-19 13:20:00,5.24,5.24,5.23,5.24,49600.0,3.3562,3.3562,3.3498,3.3562,49600.0
2006-10-19 13:30:00,5.23,5.24,5.22,5.24,104800.0,3.3498,3.3562,3.3434,3.3562,104800.0
2006-10-19 13:40:00,5.24,5.24,5.23,5.23,101600.0,3.3562,3.3562,3.3498,3.3498,101600.0
2006-10-19 13:50:00,5.23,5.23,5.22,5.23,247200.0,3.3498,3.3498,3.3434,3.3498,247200.0
2006-10-19 14:00:00,5.23,5.23,5.22,5.22,101600.0,3.3498,3.3498,3.3434,3.3434,101600.0
2006-10-19 14:10:00,5.23,5.25,5.23,5.24,184800.0,3.3498,3.3626,3.3498,3.3562,184800.0
2006-10-19 14:20:00,5.24,5.25,5.23,5.25,104000.0,3.3562,3.3626,3.3498,3.3626,104000.0
2006-10-19 14:30:00,5.25,5.25,5.24,5.25,106400.0,3.3626,3.3626,3.3562,3.3626,106400.0
2006-10-19 14:40:00,5.25,5.25,5.23,5.23,75200.0,3.3626,3.3626,3.3498,3.3498,75200.0
2006-10-19 14:50:00,5.24,5.25,5.24,5.25,56000.0,3.3562,3.3626,3.3562,3.3626,56000.0
2006-10-19 15:00:00,5.25,5.25,5.23,5.23,163200.0,3.3626,3.3626,3.3498,3.3498,163200.0
2006-10-19 15:10:00,5.23,5.24,5.22,5.23,136800.0,3.3498,3.3562,3.3434,3.3498,136800.0
2006-10-19 15:20:00,5.23,5.24,5.23,5.23,132800.0,3.3498,3.3562,3.3498,3.3498,132800.0
2006-10-19 15:30:00,5.23,5.24,5.23,5.23,180000.0,3.3498,3.3562,3.3498,3.3498,180000.0
2006-10-19 15:40:00,5.23,5.23,5.23,5.23,237600.0,3.3498,3.3498,3.3498,3.3498,237600.0
2006-10-19 15:50:00,5.23,5.24,5.22,5.23,516800.0,3.3498,3.3562,3.3434,3.3498,516800.0
2006-10-20 09:30:00,5.22,5.23,5.14,5.16,3180800.0,3.3434,3.3498,3.2921,3.3049,3180800.0
2006-10-20 09:40:00,5.15,5.15,5.13,5.13,386400.0,3.2985,3.2985,3.2857,3.2857,386400.0
2006-10-20 09:50:00,5.13,5.13,5.1,5.13,468000.0,3.2857,3.2857,3.2665,3.2857,468000.0
2006-10-20 10:00:00,5.13,5.16,5.13,5.15,412800.0,3.2857,3.3049,3.2857,3.2985,412800.0
2006-10-20 10:10:00,5.14,5.18,5.14,5.17,234400.0,3.2921,3.3177,3.2921,3.3113,234400.0
2006-10-20 10:20:00,5.17,5.19,5.17,5.18,124800.0,3.3113,3.3241,3.3113,3.3177,124800.0
2006-10-20 10:30:00,5.18,5.18,5.16,5.17,266400.0,3.3177,3.3177,3.3049,3.3113,266400.0
2006-10-20 10:40:00,5.18,5.18,5.17,5.18,156000.0,3.3177,3.3177,3.3113,3.3177,156000.0
2006-10-20 10:50:00,5.18,5.2,5.17,5.18,222400.0,3.3177,3.3305,3.3113,3.3177,222400.0
2006-10-20 11:00:00,5.18,5.19,5.17,5.17,92800.0,3.3177,3.3241,3.3113,3.3113,92800.0
2006-10-20 11:10:00,5.17,5.18,5.17,5.18,66400.0,3.3113,3.3177,3.3113,3.3177,66400.0
2006-10-20 11:20:00,5.17,5.19,5.17,5.18,136800.0,3.3113,3.3241,3.3113,3.3177,136800.0
2006-10-20 11:30:00,5.18,5.19,5.18,5.19,120800.0,3.3177,3.3241,3.3177,3.3241,120800.0
2006-10-20 11:40:00,5.19,5.2,5.19,5.2,77600.0,3.3241,3.3305,3.3241,3.3305,77600.0
2006-10-20 11:50:00,5.2,5.21,5.19,5.2,92800.0,3.3305,3.337,3.3241,3.3305,92800.0
2006-10-20 12:00:00,5.21,5.21,5.19,5.2,78400.0,3.337,3.337,3.3241,3.3305,78400.0
2006-10-20 12:10:00,5.2,5.21,5.2,5.2,195200.0,3.3305,3.337,3.3305,3.3305,195200.0
2006-10-20 12:20:00,5.2,5.21,5.2,5.2,48000.0,3.3305,3.337,3.3305,3.3305,48000.0
2006-10-20 12:30:00,5.2,5.2,5.18,5.19,173600.0,3.3305,3.3305,3.3177,3.3241,173600.0
2006-10-20 12:40:00,5.19,5.2,5.19,5.19,79200.0,3.3241,3.3305,3.3241,3.3241,79200.0
2006-10-20 12:50:00,5.19,5.2,5.19,5.2,30400.0,3.3241,3.3305,3.3241,3.3305,30400.0
2006-10-20 13:00:00,5.2,5.2,5.18,5.18,112800.0,3.3305,3.3305,3.3177,3.3177,112800.0
2006-10-20 13:10:00,5.18,5.18,5.17,5.17,90400.0,3.3177,3.3177,3.3113,3.3113,90400.0
2006-10-20 13:20:00,5.17,5.18,5.17,5.18,37600.0,3.3113,3.3177,3.3113,3.3177,37600.0
2006-10-20 13:30:00,5.17,5.18,5.17,5.18,64800.0,3.3113,3.3177,3.3113,3.3177,64800.0
2006-10-20 13:40:00,5.18,5.18,5.17,5.18,79200.0,3.3177,3.3177,3.3113,3.3177,79200.0
2006-10-20 13:50:00,5.17,5.18,5.16,5.16,127200.0,3.3113,3.3177,3.3049,3.3049,127200.0
2006-10-20 14:00:00,5.16,5.18,5.16,5.16,196000.0,3.3049,3.3177,3.3049,3.3049,196000.0
2006-10-20 14:10:00,5.16,5.16,5.15,5.16,86400.0,3.3049,3.3049,3.2985,3.3049,86400.0
2006-10-20 14:20:00,5.16,5.18,5.16,5.16,112000.0,3.3049,3.3177,3.3049,3.3049,112000.0
2006-10-20 14:30:00,5.16,5.17,5.16,5.17,76800.0,3.3049,3.3113,3.3049,3.3113,76800.0
2006-10-20 14:40:00,5.17,5.17,5.16,5.17,97600.0,3.3113,3.3113,3.3049,3.3113,97600.0
2006-10-20 14:50:00,5.17,5.18,5.17,5.17,162400.0,3.3113,3.3177,3.3113,3.3113,162400.0
2006-10-20 15:00:00,5.17,5.18,5.17,5.18,109600.0,3.3113,3.3177,3.3113,3.3177,109600.0
2006-10-20 15:10:00,5.18,5.18,5.17,5.17,134400.0,3.3177,3.3177,3.3113,3.3113,134400.0
2006-10-20 15:20:00,5.18,5.18,5.17,5.17,199200.0,3.3177,3.3177,3.3113,3.3113,199200.0
2006-10-20 15:30:00,5.17,5.18,5.17,5.17,141600.0,3.3113,3.3177,3.3113,3.3113,141600.0
2006-10-20 15:40:00,5.17,5.17,5.16,5.16,445600.0,3.3113,3.3113,3.3049,3.3049,445600.0
2006-10-20 15:50:00,5.16,5.18,5.16,5.18,565600.0,3.3049,3.3177,3.3049,3.3177,565600.0
2006-10-23 09:30:00,5.16,5.16,5.13,5.16,192800.0,3.3049,3.3049,3.2857,3.3049,192800.0
2006-10-23 09:40:00,5.15,5.17,5.14,5.17,96800.0,3.2985,3.3113,3.2921,3.3113,96800.0
2006-10-23 09:50:00,5.17,5.2,5.17,5.2,68000.0,3.3113,3.3305,3.3113,3.3305,68000.0
2006-10-23 10:00:00,5.2,5.23,5.19,5.23,186400.0,3.3305,3.3498,3.3241,3.3498,186400.0
2006-10-23 10:10:00,5.23,5.27,5.23,5.25,237600.0,3.3498,3.3754,3.3498,3.3626,237600.0
2006-10-23 10:20:00,5.25,5.3,5.25,5.3,136800.0,3.3626,3.3946,3.3626,3.3946,136800.0
2006-10-23 10:30:00,5.3,5.31,5.27,5.28,176800.0,3.3946,3.401,3.3754,3.3818,176800.0
2006-10-23 10:40:00,5.28,5.29,5.26,5.28,176800.0,3.3818,3.3882,3.369,3.3818,176800.0
2006-10-23 10:50:00,5.27,5.28,5.26,5.27,156000.0,3.3754,3.3818,3.369,3.3754,156000.0
2006-10-23 11:00:00,5.27,5.28,5.26,5.28,200000.0,3.3754,3.3818,3.369,3.3818,200000.0
2006-10-23 11:10:00,5.28,5.28,5.26,5.26,181600.0,3.3818,3.3818,3.369,3.369,181600.0
2006-10-23 11:20:00,5.26,5.27,5.24,5.25,79200.0,3.369,3.3754,3.3562,3.3626,79200.0
2006-10-23 11:30:00,5.25,5.25,5.24,5.24,130400.0,3.3626,3.3626,3.3562,3.3562,130400.0
2006-10-23 11:40:00,5.24,5.24,5.24,5.24,91200.0,3.3562,3.3562,3.3562,3.3562,91200.0
2006-10-23 11:50:00,5.24,5.24,5.22,5.23,135200.0,3.3562,3.3562,3.3434,3.3498,135200.0
2006-10-23 12:00:00,5.23,5.23,5.22,5.22,147200.0,3.3498,3.3498,3.3434,3.3434,147200.0
2006-10-23 12:10:00,5.22,5.22,5.2,5.2,117600.0,3.3434,3.3434,3.3305,3.3305,117600.0
2006-10-23 12:20:00,5.2,5.2,5.19,5.2,223200.0,3.3305,3.3305,3.3241,3.3305,223200.0
2006-10-23 12:30:00,5.2,5.2,5.19,5.19,104800.0,3.3305,3.3305,3.3241,3.3241,104800.0
2006-10-23 12:40:00,5.19,5.19,5.17,5.17,219200.0,3.3241,3.3241,3.3113,3.3113,219200.0
2006-10-23 12:50:00,5.17,5.18,5.17,5.18,135200.0,3.3113,3.3177,3.3113,3.3177,135200.0
2006-10-23 13:00:00,5.18,5.18,5.17,5.18,218400.0,3.3177,3.3177,3.3113,3.3177,218400.0
2006-10-23 13:10:00,5.18,5.18,5.18,5.18,107200.0,3.3177,3.3177,3.3177,3.3177,107200.0
2006-10-23 13:20:00,5.19,5.2,5.18,5.2,96800.0,3.3241,3.3305,3.3177,3.3305,96800.0
2006-10-23 13:30:00,5.2,5.2,5.18,5.18,74400.0,3.3305,3.3305,3.3177,3.3177,74400.0
2006-10-23 13:40:00,5.18,5.18,5.16,5.16,144000.0,3.3177,3.3177,3.3049,3.3049,144000.0
2006-10-23 13:50:00,5.16,5.17,5.16,5.17,125600.0,3.3049,3.3113,3.3049,3.3113,125600.0
2006-10-23 14:00:00,5.17,5.17,5.15,5.16,96800.0,3.3113,3.3113,3.2985,3.3049,96800.0
2006-10-23 14:10:00,5.16,5.16,5.15,5.15,153600.0,3.3049,3.3049,3.2985,3.2985,153600.0
2006-10-23 14:20:00,5.15,5.15,5.14,5.15,115200.0,3.2985,3.2985,3.2921,3.2985,115200.0
2006-10-23 14:30:00,5.15,5.16,5.15,5.15,178400.0,3.2985,3.3049,3.2985,3.2985,178400.0
2006-10-23 14:40:00,5.15,5.17,5.15,5.16,148800.0,3.2985,3.3113,3.2985,3.3049,148800.0
2006-10-23 14:50:00,5.16,5.17,5.16,5.17,131200.0,3.3049,3.3113,3.3049,3.3113,131200.0
2006-10-23 15:00:00,5.17,5.18,5.17,5.17,132800.0,3.3113,3.3177,3.3113,3.3113,132800.0
2006-10-23 15:10:00,5.17,5.17,5.16,5.17,144000.0,3.3113,3.3113,3.3049,3.3113,144000.0
2006-10-23 15:20:00,5.17,5.17,5.16,5.16,167200.0,3.3113,3.3113,3.3049,3.3049,167200.0
2006-10-23 15:30:00,5.17,5.17,5.16,5.17,113600.0,3.3113,3.3113,3.3049,3.3113,113600.0
2006-10-23 15:40:00,5.17,5.17,5.16,5.16,208000.0,3.3113,3.3113,3.3049,3.3049,208000.0
2006-10-23 15:50:00,5.16,5.18,5.16,5.18,416000.0,3.3049,3.3177,3.3049,3.3177,416000.0
2006-10-24 09:30:00,5.16,5.21,5.14,5.21,170400.0,3.3049,3.337,3.2921,3.337,170400.0
2006-10-24 09:40:00,5.21,5.24,5.21,5.23,192000.0,3.337,3.3562,3.337,3.3498,192000.0
2006-10-24 09:50:00,5.23,5.24,5.21,5.21,132000.0,3.3498,3.3562,3.337,3.337,132000.0
2006-10-24 10:00:00,5.2,5.23,5.2,5.22,103200.0,3.3305,3.3498,3.3305,3.3434,103200.0
2006-10-24 10:10:00,5.21,5.22,5.19,5.2,99200.0,3.337,3.3434,3.3241,3.3305,99200.0
2006-10-24 10:20:00,5.2,5.21,5.19,5.21,36000.0,3.3305,3.337,3.3241,3.337,36000.0
2006-10-24 10:30:00,5.21,5.21,5.2,5.21,48000.0,3.337,3.337,3.3305,3.337,48000.0
2006-10-24 10:40:00,5.21,5.21,5.18,5.2,76800.0,3.337,3.337,3.3177,3.3305,76800.0
2006-10-24 10:50:00,5.2,5.22,5.19,5.22,70400.0,3.3305,3.3434,3.3241,3.3434,70400.0
2006-10-24 11:00:00,5.22,5.23,5.21,5.22,68800.0,3.3434,3.3498,3.337,3.3434,68800.0
2006-10-24 11:10:00,5.22,5.23,5.22,5.22,42400.0,3.3434,3.3498,3.3434,3.3434,42400.0
2006-10-24 11:20:00,5.23,5.23,5.21,5.23,38400.0,3.3498,3.3498,3.337,3.3498,38400.0
2006-10-24 11:30:00,5.23,5.24,5.21,5.22,56000.0,3.3498,3.3562,3.337,3.3434,56000.0
2006-10-24 11:40:00,5.22,5.23,5.21,5.21,109600.0,3.3434,3.3498,3.337,3.337,109600.0
2006-10-24 11:50:00,5.22,5.22,5.21,5.21,36000.0,3.3434,3.3434,3.337,3.337,36000.0
2006-10-24 12:00:00,5.21,5.22,5.21,5.21,105600.0,3.337,3.3434,3.337,3.337,105600.0
2006-10-24 12:10:00,5.21,5.22,5.21,5.21,116000.0,3.337,3.3434,3.337,3.337,116000.0
2006-10-24 12:20:00,5.21,5.22,5.21,5.22,68000.0,3.337,3.3434,3.337,3.3434,68000.0
2006-10-24 12:30:00,5.22,5.22,5.21,5.22,108000.0,3.3434,3.3434,3.337,3.3434,108000.0
2006-10-24 12:40:00,5.22,5.22,5.21,5.21,111200.0,3.3434,3.3434,3.337,3.337,111200.0
2006-10-24 12:50:00,5.21,5.21,5.2,5.2,256000.0,3.337,3.337,3.3305,3.3305,256000.0
2006-10-24 13:00:00,5.2,5.2,5.18,5.2,186400.0,3.3305,3.3305,3.3177,3.3305,186400.0
2006-10-24 13:10:00,5.2,5.21,5.2,5.21,93600.0,3.3305,3.337,3.3305,3.337,93600.0
2006-10-24 13:20:00,5.21,5.21,5.21,5.21,88000.0,3.337,3.337,3.337,3.337,88000.0
2006-10-24 13:30:00,5.21,5.22,5.21,5.21,71200.0,3.337,3.3434,3.337,3.337,71200.0
2006-10-24 13:40:00,5.21,5.21,5.18,5.19,42400.0,3.337,3.337,3.3177,3.3241,42400.0
2006-10-24 13:50:00,5.18,5.19,5.18,5.19,88000.0,3.3177,3.3241,3.3177,3.3241,88000.0
2006-10-24 14:00:00,5.19,5.21,5.18,5.21,135200.0,3.3241,3.337,3.3177,3.337,135200.0
2006-10-24 14:10:00,5.21,5.21,5.2,5.2,106400.0,3.337,3.337,3.3305,3.3305,106400.0
2006-10-24 14:20:00,5.2,5.22,5.2,5.21,134400.0,3.3305,3.3434,3.3305,3.337,134400.0
2006-10-24 14:30:00,5.21,5.22,5.2,5.21,91200.0,3.337,3.3434,3.3305,3.337,91200.0
2006-10-24 14:40:00,5.21,5.21,5.2,5.2,85600.0,3.337,3.337,3.3305,3.3305,85600.0
2006-10-24 14:50:00,5.2,5.21,5.2,5.21,68800.0,3.3305,3.337,3.3305,3.337,68800.0
2006-10-24 15:00:00,5.21,5.22,5.21,5.21,143200.0,3.337,3.3434,3.337,3.337,143200.0
2006-10-24 15:10:00,5.21,5.23,5.21,5.23,113600.0,3.337,3.3498,3.337,3.3498,113600.0
2006-10-24 15:20:00,5.23,5.23,5.22,5.22,88000.0,3.3498,3.3498,3.3434,3.3434,88000.0
2006-10-24 15:30:00,5.22,5.24,5.22,5.23,144000.0,3.3434,3.3562,3.3434,3.3498,144000.0
2006-10-24 15:40:00,5.23,5.25,5.23,5.25,178400.0,3.3498,3.3626,3.3498,3.3626,178400.0
2006-10-24 15:50:00,5.25,5.25,5.23,5.23,346400.0,3.3626,3.3626,3.3498,3.3498,346400.0
2006-10-25 09:30:00,5.23,5.25,5.2,5.23,143200.0,3.3498,3.3626,3.3305,3.3498,143200.0
2006-10-25 09:40:00,5.23,5.24,5.22,5.24,61600.0,3.3498,3.3562,3.3434,3.3562,61600.0
2006-10-25 09:50:00,5.24,5.24,5.2,5.21,102400.0,3.3562,3.3562,3.3305,3.337,102400.0
2006-10-25 10:00:00,5.21,5.21,5.19,5.21,172000.0,3.337,3.337,3.3241,3.337,172000.0
2006-10-25 10:10:00,5.21,5.24,5.21,5.24,68000.0,3.337,3.3562,3.337,3.3562,68000.0
2006-10-25 10:20:00,5.23,5.24,5.22,5.23,98400.0,3.3498,3.3562,3.3434,3.3498,98400.0
2006-10-25 10:30:00,5.23,5.23,5.21,5.21,216800.0,3.3498,3.3498,3.337,3.337,216800.0
2006-10-25 10:40:00,5.21,5.21,5.2,5.21,176000.0,3.337,3.337,3.3305,3.337,176000.0
2006-10-25 10:50:00,5.21,5.22,5.21,5.21,133600.0,3.337,3.3434,3.337,3.337,133600.0
2006-10-25 11:00:00,5.21,5.23,5.21,5.23,227200.0,3.337,3.3498,3.337,3.3498,227200.0
2006-10-25 11:10:00,5.23,5.24,5.21,5.21,88000.0,3.3498,3.3562,3.337,3.337,88000.0
2006-10-25 11:20:00,5.22,5.22,5.19,5.21,102400.0,3.3434,3.3434,3.3241,3.337,102400.0
2006-10-25 11:30:00,5.21,5.22,5.2,5.21,76000.0,3.337,3.3434,3.3305,3.337,76000.0
2006-10-25 11:40:00,5.21,5.21,5.19,5.19,122400.0,3.337,3.337,3.3241,3.3241,122400.0
2006-10-25 11:50:00,5.19,5.19,5.18,5.19,128800.0,3.3241,3.3241,3.3177,3.3241,128800.0
2006-10-25 12:00:00,5.19,5.2,5.18,5.2,96800.0,3.3241,3.3305,3.3177,3.3305,96800.0
2006-10-25 12:10:00,5.2,5.21,5.2,5.2,63200.0,3.3305,3.337,3.3305,3.3305,63200.0
2006-10-25 12:20:00,5.21,5.21,5.19,5.19,184000.0,3.337,3.337,3.3241,3.3241,184000.0
2006-10-25 12:30:00,5.19,5.2,5.19,5.19,79200.0,3.3241,3.3305,3.3241,3.3241,79200.0
2006-10-25 12:40:00,5.19,5.2,5.19,5.2,91200.0,3.3241,3.3305,3.3241,3.3305,91200.0
2006-10-25 12:50:00,5.2,5.21,5.2,5.21,60000.0,3.3305,3.337,3.3305,3.337,60000.0
2006-10-25 13:00:00,5.21,5.22,5.2,5.21,100800.0,3.337,3.3434,3.3305,3.337,100800.0
2006-10-25 13:10:00,5.21,5.21,5.2,5.21,38400.0,3.337,3.337,3.3305,3.337,38400.0
2006-10-25 13:20:00,5.2,5.21,5.2,5.21,56000.0,3.3305,3.337,3.3305,3.337,56000.0
2006-10-25 13:30:00,5.2,5.22,5.2,5.21,69600.0,3.3305,3.3434,3.3305,3.337,69600.0
2006-10-25 13:40:00,5.22,5.22,5.2,5.21,47200.0,3.3434,3.3434,3.3305,3.337,47200.0
2006-10-25 13:50:00,5.2,5.21,5.2,5.2,44800.0,3.3305,3.337,3.3305,3.3305,44800.0
2006-10-25 14:00:00,5.21,5.21,5.2,5.2,71200.0,3.337,3.337,3.3305,3.3305,71200.0
2006-10-25 14:10:00,5.2,5.24,5.2,5.24,308800.0,3.3305,3.3562,3.3305,3.3562,308800.0
2006-10-25 14:20:00,5.24,5.24,5.19,5.2,190400.0,3.3562,3.3562,3.3241,3.3305,190400.0
2006-10-25 14:30:00,5.2,5.22,5.18,5.2,261600.0,3.3305,3.3434,3.3177,3.3305,261600.0
2006-10-25 14:40:00,5.2,5.23,5.19,5.21,130400.0,3.3305,3.3498,3.3241,3.337,130400.0
2006-10-25 14:50:00,5.21,5.21,5.19,5.21,152000.0,3.337,3.337,3.3241,3.337,152000.0
2006-10-25 15:00:00,5.21,5.22,5.2,5.2,104000.0,3.337,3.3434,3.3305,3.3305,104000.0
2006-10-25 15:10:00,5.21,5.23,5.2,5.23,151200.0,3.337,3.3498,3.3305,3.3498,151200.0
2006-10-25 15:20:00,5.23,5.23,5.23,5.23,132800.0,3.3498,3.3498,3.3498,3.3498,132800.0
2006-10-25 15:30:00,5.23,5.24,5.21,5.23,108800.0,3.3498,3.3562,3.337,3.3498,108800.0
2006-10-25 15:40:00,5.23,5.24,5.23,5.24,133600.0,3.3498,3.3562,3.3498,3.3562,133600.0
2006-10-25 15:50:00,5.24,5.24,5.23,5.24,214400.0,3.3562,3.3562,3.3498,3.3562,214400.0
2006-10-26 09:30:00,5.25,5.3,5.25,5.26,152800.0,3.3626,3.3946,3.3626,3.369,152800.0
2006-10-26 09:40:00,5.26,5.26,5.23,5.23,168000.0,3.369,3.369,3.3498,3.3498,168000.0
2006-10-26 09:50:00,5.24,5.24,5.21,5.21,173600.0,3.3562,3.3562,3.337,3.337,173600.0
2006-10-26 10:00:00,5.21,5.21,5.19,5.21,164800.0,3.337,3.337,3.3241,3.337,164800.0
2006-10-26 10:10:00,5.21,5.23,5.2,5.22,67200.0,3.337,3.3498,3.3305,3.3434,67200.0
2006-10-26 10:20:00,5.21,5.23,5.16,5.17,191200.0,3.337,3.3498,3.3049,3.3113,191200.0
2006-10-26 10:30:00,5.17,5.18,5.16,5.17,126400.0,3.3113,3.3177,3.3049,3.3113,126400.0
2006-10-26 10:40:00,5.17,5.17,5.14,5.16,237600.0,3.3113,3.3113,3.2921,3.3049,237600.0
2006-10-26 10:50:00,5.16,5.17,5.16,5.16,40800.0,3.3049,3.3113,3.3049,3.3049,40800.0
2006-10-26 11:00:00,5.16,5.17,5.15,5.17,99200.0,3.3049,3.3113,3.2985,3.3113,99200.0
2006-10-26 11:10:00,5.17,5.19,5.17,5.18,88800.0,3.3113,3.3241,3.3113,3.3177,88800.0
2006-10-26 11:20:00,5.18,5.18,5.16,5.18,109600.0,3.3177,3.3177,3.3049,3.3177,109600.0
2006-10-26 11:30:00,5.18,5.18,5.14,5.15,661600.0,3.3177,3.3177,3.2921,3.2985,661600.0
2006-10-26 11:40:00,5.15,5.16,5.13,5.13,422400.0,3.2985,3.3049,3.2857,3.2857,422400.0
2006-10-26 11:50:00,5.13,5.15,5.13,5.15,316800.0,3.2857,3.2985,3.2857,3.2985,316800.0
2006-10-26 12:00:00,5.15,5.18,5.14,5.18,189600.0,3.2985,3.3177,3.2921,3.3177,189600.0
2006-10-26 12:10:00,5.17,5.18,5.16,5.17,120800.0,3.3113,3.3177,3.3049,3.3113,120800.0
2006-10-26 12:20:00,5.18,5.18,5.17,5.17,56000.0,3.3177,3.3177,3.3113,3.3113,56000.0
2006-10-26 12:30:00,5.17,5.17,5.16,5.16,77600.0,3.3113,3.3113,3.3049,3.3049,77600.0
2006-10-26 12:40:00,5.16,5.17,5.15,5.17,43200.0,3.3049,3.3113,3.2985,3.3113,43200.0
2006-10-26 12:50:00,5.17,5.18,5.17,5.17,47200.0,3.3113,3.3177,3.3113,3.3113,47200.0
2006-10-26 13:00:00,5.17,5.18,5.17,5.18,53600.0,3.3113,3.3177,3.3113,3.3177,53600.0
2006-10-26 13:10:00,5.18,5.18,5.17,5.17,88000.0,3.3177,3.3177,3.3113,3.3113,88000.0
2006-10-26 13:20:00,5.17,5.18,5.16,5.18,63200.0,3.3113,3.3177,3.3049,3.3177,63200.0
2006-10-26 13:30:00,5.18,5.19,5.17,5.18,161600.0,3.3177,3.3241,3.3113,3.3177,161600.0
2006-10-26 13:40:00,5.18,5.19,5.18,5.19,48000.0,3.3177,3.3241,3.3177,3.3241,48000.0
2006-10-26 13:50:00,5.19,5.2,5.19,5.2,103200.0,3.3241,3.3305,3.3241,3.3305,103200.0
2006-10-26 14:00:00,5.2,5.23,5.2,5.22,196800.0,3.3305,3.3498,3.3305,3.3434,196800.0
2006-10-26 14:10:00,5.22,5.23,5.22,5.23,143200.0,3.3434,3.3498,3.3434,3.3498,143200.0
2006-10-26 14:20:00,5.23,5.25,5.23,5.25,185600.0,3.3498,3.3626,3.3498,3.3626,185600.0
2006-10-26 14:30:00,5.25,5.26,5.23,5.24,228000.0,3.3626,3.369,3.3498,3.3562,228000.0
2006-10-26 14:40:00,5.24,5.25,5.24,5.25,56000.0,3.3562,3.3626,3.3562,3.3626,56000.0
2006-10-26 14:50:00,5.25,5.27,5.25,5.27,101600.0,3.3626,3.3754,3.3626,3.3754,101600.0
2006-10-26 15:00:00,5.27,5.27,5.26,5.26,62400.0,3.3754,3.3754,3.369,3.369,62400.0
2006-10-26 15:10:00,5.26,5.26,5.24,5.25,72000.0,3.369,3.369,3.3562,3.3626,72000.0
2006-10-26 15:20:00,5.25,5.26,5.25,5.25,73600.0,3.3626,3.369,3.3626,3.3626,73600.0
2006-10-26 15:30:00,5.25,5.26,5.24,5.26,128000.0,3.3626,3.369,3.3562,3.369,128000.0
2006-10-26 15:40:00,5.26,5.26,5.25,5.25,100000.0,3.369,3.369,3.3626,3.3626,100000.0
2006-10-26 15:50:00,5.25,5.26,5.25,5.26,168000.0,3.3626,3.369,3.3626,3.369,168000.0
2006-10-27 09:30:00,5.24,5.25,5.18,5.18,143200.0,3.3562,3.3626,3.3177,3.3177,143200.0
2006-10-27 09:40:00,5.18,5.2,5.17,5.2,86400.0,3.3177,3.3305,3.3113,3.3305,86400.0
2006-10-27 09:50:00,5.21,5.21,5.18,5.18,71200.0,3.337,3.337,3.3177,3.3177,71200.0
2006-10-27 10:00:00,5.19,5.22,5.18,5.21,185600.0,3.3241,3.3434,3.3177,3.337,185600.0
2006-10-27 10:10:00,5.2,5.2,5.18,5.2,140800.0,3.3305,3.3305,3.3177,3.3305,140800.0
2006-10-27 10:20:00,5.2,5.2,5.16,5.17,204000.0,3.3305,3.3305,3.3049,3.3113,204000.0
2006-10-27 10:30:00,5.17,5.17,5.16,5.16,179200.0,3.3113,3.3113,3.3049,3.3049,179200.0
2006-10-27 10:40:00,5.16,5.16,5.15,5.16,161600.0,3.3049,3.3049,3.2985,3.3049,161600.0
2006-10-27 10:50:00,5.16,5.17,5.15,5.16,108000.0,3.3049,3.3113,3.2985,3.3049,108000.0
2006-10-27 11:00:00,5.17,5.17,5.16,5.16,108800.0,3.3113,3.3113,3.3049,3.3049,108800.0
2006-10-27 11:10:00,5.16,5.19,5.16,5.18,122400.0,3.3049,3.3241,3.3049,3.3177,122400.0
2006-10-27 11:20:00,5.17,5.19,5.17,5.18,51200.0,3.3113,3.3241,3.3113,3.3177,51200.0
2006-10-27 11:30:00,5.18,5.18,5.17,5.18,24800.0,3.3177,3.3177,3.3113,3.3177,24800.0
2006-10-27 11:40:00,5.18,5.19,5.17,5.17,47200.0,3.3177,3.3241,3.3113,3.3113,47200.0
2006-10-27 11:50:00,5.17,5.18,5.17,5.18,25600.0,3.3113,3.3177,3.3113,3.3177,25600.0
2006-10-27 12:00:00,5.18,5.18,5.18,5.18,39200.0,3.3177,3.3177,3.3177,3.3177,39200.0
2006-10-27 12:10:00,5.17,5.18,5.17,5.17,53600.0,3.3113,3.3177,3.3113,3.3113,53600.0
2006-10-27 12:20:00,5.17,5.17,5.17,5.17,39200.0,3.3113,3.3113,3.3113,3.3113,39200.0
2006-10-27 12:30:00,5.17,5.18,5.17,5.18,38400.0,3.3113,3.3177,3.3113,3.3177,38400.0
2006-10-27 12:40:00,5.18,5.18,5.16,5.16,68000.0,3.3177,3.3177,3.3049,3.3049,68000.0
2006-10-27 12:50:00,5.16,5.16,5.15,5.16,120800.0,3.3049,3.3049,3.2985,3.3049,120800.0
2006-10-27 13:00:00,5.16,5.17,5.16,5.17,53600.0,3.3049,3.3113,3.3049,3.3113,53600.0
2006-10-27 13:10:00,5.17,5.17,5.17,5.17,48800.0,3.3113,3.3113,3.3113,3.3113,48800.0
2006-10-27 13:20:00,5.17,5.17,5.15,5.15,69600.0,3.3113,3.3113,3.2985,3.2985,69600.0
2006-10-27 13:30:00,5.15,5.15,5.14,5.14,129600.0,3.2985,3.2985,3.2921,3.2921,129600.0
2006-10-27 13:40:00,5.14,5.15,5.11,5.11,316000.0,3.2921,3.2985,3.2729,3.2729,316000.0
2006-10-27 13:50:00,5.11,5.14,5.11,5.13,113600.0,3.2729,3.2921,3.2729,3.2857,113600.0
2006-10-27 14:00:00,5.14,5.15,5.13,5.15,97600.0,3.2921,3.2985,3.2857,3.2985,97600.0
2006-10-27 14:10:00,5.14,5.15,5.14,5.15,129600.0,3.2921,3.2985,3.2921,3.2985,129600.0
2006-10-27 14:20:00,5.15,5.15,5.11,5.11,112800.0,3.2985,3.2985,3.2729,3.2729,112800.0
2006-10-27 14:30:00,5.12,5.14,5.11,5.13,171200.0,3.2793,3.2921,3.2729,3.2857,171200.0
2006-10-27 14:40:00,5.13,5.14,5.12,5.13,139200.0,3.2857,3.2921,3.2793,3.2857,139200.0
2006-10-27 14:50:00,5.13,5.13,5.11,5.13,148000.0,3.2857,3.2857,3.2729,3.2857,148000.0
2006-10-27 15:00:00,5.12,5.13,5.11,5.12,107200.0,3.2793,3.2857,3.2729,3.2793,107200.0
2006-10-27 15:10:00,5.12,5.13,5.11,5.11,120800.0,3.2793,3.2857,3.2729,3.2729,120800.0
2006-10-27 15:20:00,5.11,5.12,5.11,5.11,224000.0,3.2729,3.2793,3.2729,3.2729,224000.0
2006-10-27 15:30:00,5.11,5.12,5.1,5.11,236800.0,3.2729,3.2793,3.2665,3.2729,236800.0
2006-10-27 15:40:00,5.11,5.11,5.09,5.09,452000.0,3.2729,3.2729,3.2601,3.2601,452000.0
2006-10-27 15:50:00,5.09,5.1,5.08,5.09,588800.0,3.2601,3.2665,3.2537,3.2601,588800.0
2006-10-30 09:30:00,5.09,5.13,5.09,5.11,258400.0,3.2601,3.2857,3.2601,3.2729,258400.0
2006-10-30 09:40:00,5.11,5.17,5.11,5.15,174400.0,3.2729,3.3113,3.2729,3.2985,174400.0
2006-10-30 09:50:00,5.15,5.15,5.1,5.12,121600.0,3.2985,3.2985,3.2665,3.2793,121600.0
2006-10-30 10:00:00,5.12,5.13,5.1,5.12,117600.0,3.2793,3.2857,3.2665,3.2793,117600.0
2006-10-30 10:10:00,5.12,5.12,5.1,5.12,74400.0,3.2793,3.2793,3.2665,3.2793,74400.0
2006-10-30 10:20:00,5.11,5.13,5.11,5.12,194400.0,3.2729,3.2857,3.2729,3.2793,194400.0
2006-10-30 10:30:00,5.12,5.12,5.11,5.12,87200.0,3.2793,3.2793,3.2729,3.2793,87200.0
2006-10-30 10:40:00,5.12,5.15,5.12,5.14,127200.0,3.2793,3.2985,3.2793,3.2921,127200.0
2006-10-30 10:50:00,5.14,5.14,5.13,5.13,92800.0,3.2921,3.2921,3.2857,3.2857,92800.0
2006-10-30 11:00:00,5.13,5.14,5.13,5.14,137600.0,3.2857,3.2921,3.2857,3.2921,137600.0
2006-10-30 11:10:00,5.14,5.15,5.13,5.14,138400.0,3.2921,3.2985,3.2857,3.2921,138400.0
2006-10-30 11:20:00,5.14,5.15,5.14,5.15,95200.0,3.2921,3.2985,3.2921,3.2985,95200.0
2006-10-30 11:30:00,5.15,5.16,5.13,5.14,200800.0,3.2985,3.3049,3.2857,3.2921,200800.0
2006-10-30 11:40:00,5.14,5.15,5.13,5.14,68800.0,3.2921,3.2985,3.2857,3.2921,68800.0
2006-10-30 11:50:00,5.14,5.14,5.13,5.14,43200.0,3.2921,3.2921,3.2857,3.2921,43200.0
2006-10-30 12:00:00,5.14,5.14,5.12,5.12,70400.0,3.2921,3.2921,3.2793,3.2793,70400.0
2006-10-30 12:10:00,5.13,5.13,5.11,5.11,48800.0,3.2857,3.2857,3.2729,3.2729,48800.0
2006-10-30 12:20:00,5.12,5.13,5.12,5.13,122400.0,3.2793,3.2857,3.2793,3.2857,122400.0
2006-10-30 12:30:00,5.13,5.14,5.12,5.13,112800.0,3.2857,3.2921,3.2793,3.2857,112800.0
2006-10-30 12:40:00,5.13,5.13,5.12,5.13,44000.0,3.2857,3.2857,3.2793,3.2857,44000.0
2006-10-30 12:50:00,5.13,5.14,5.13,5.14,96800.0,3.2857,3.2921,3.2857,3.2921,96800.0
2006-10-30 13:00:00,5.14,5.14,5.13,5.13,119200.0,3.2921,3.2921,3.2857,3.2857,119200.0
2006-10-30 13:10:00,5.13,5.14,5.13,5.14,64800.0,3.2857,3.2921,3.2857,3.2921,64800.0
2006-10-30 13:20:00,5.14,5.15,5.14,5.15,134400.0,3.2921,3.2985,3.2921,3.2985,134400.0
2006-10-30 13:30:00,5.15,5.16,5.15,5.15,138400.0,3.2985,3.3049,3.2985,3.2985,138400.0
2006-10-30 13:40:00,5.16,5.16,5.14,5.15,132800.0,3.3049,3.3049,3.2921,3.2985,132800.0
2006-10-30 13:50:00,5.15,5.16,5.15,5.16,71200.0,3.2985,3.3049,3.2985,3.3049,71200.0
2006-10-30 14:00:00,5.16,5.18,5.16,5.17,238400.0,3.3049,3.3177,3.3049,3.3113,238400.0
2006-10-30 14:10:00,5.17,5.17,5.16,5.17,181600.0,3.3113,3.3113,3.3049,3.3113,181600.0
2006-10-30 14:20:00,5.17,5.17,5.15,5.16,100000.0,3.3113,3.3113,3.2985,3.3049,100000.0
2006-10-30 14:30:00,5.16,5.16,5.15,5.15,76000.0,3.3049,3.3049,3.2985,3.2985,76000.0
2006-10-30 14:40:00,5.15,5.17,5.15,5.16,63200.0,3.2985,3.3113,3.2985,3.3049,63200.0
2006-10-30 14:50:00,5.16,5.17,5.16,5.16,38400.0,3.3049,3.3113,3.3049,3.3049,38400.0
2006-10-30 15:00:00,5.16,5.17,5.15,5.16,96800.0,3.3049,3.3113,3.2985,3.3049,96800.0
2006-10-30 15:10:00,5.15,5.16,5.15,5.15,65600.0,3.2985,3.3049,3.2985,3.2985,65600.0
2006-10-30 15:20:00,5.15,5.15,5.14,5.14,119200.0,3.2985,3.2985,3.2921,3.2921,119200.0
2006-10-30 15:30:00,5.14,5.15,5.13,5.15,123200.0,3.2921,3.2985,3.2857,3.2985,123200.0
2006-10-30 15:40:00,5.15,5.16,5.14,5.15,150400.0,3.2985,3.3049,3.2921,3.2985,150400.0
2006-10-30 15:50:00,5.15,5.15,5.14,5.14,331200.0,3.2985,3.2985,3.2921,3.2921,331200.0
2006-10-31 09:30:00,5.08,5.19,5.08,5.15,336000.0,3.2537,3.3241,3.2537,3.2985,336000.0
2006-10-31 09:40:00,5.15,5.17,5.12,5.14,132800.0,3.2985,3.3113,3.2793,3.2921,132800.0
2006-10-31 09:50:00,5.13,5.13,5.12,5.13,149600.0,3.2857,3.2857,3.2793,3.2857,149600.0
2006-10-31 10:00:00,5.12,5.13,5.1,5.1,153600.0,3.2793,3.2857,3.2665,3.2665,153600.0
2006-10-31 10:10:00,5.1,5.11,5.05,5.06,574400.0,3.2665,3.2729,3.2345,3.2409,574400.0
2006-10-31 10:20:00,5.06,5.09,5.05,5.07,164800.0,3.2409,3.2601,3.2345,3.2473,164800.0
2006-10-31 10:30:00,5.07,5.09,5.06,5.06,199200.0,3.2473,3.2601,3.2409,3.2409,199200.0
2006-10-31 10:40:00,5.06,5.07,5.05,5.06,240800.0,3.2409,3.2473,3.2345,3.2409,240800.0
2006-10-31 10:50:00,5.06,5.07,5.05,5.06,222400.0,3.2409,3.2473,3.2345,3.2409,222400.0
2006-10-31 11:00:00,5.06,5.06,5.04,5.06,721600.0,3.2409,3.2409,3.2281,3.2409,721600.0
2006-10-31 11:10:00,5.06,5.07,5.05,5.05,382400.0,3.2409,3.2473,3.2345,3.2345,382400.0
2006-10-31 11:20:00,5.05,5.06,5.05,5.06,45600.0,3.2345,3.2409,3.2345,3.2409,45600.0
2006-10-31 11:30:00,5.06,5.06,5.05,5.05,31200.0,3.2409,3.2409,3.2345,3.2345,31200.0
2006-10-31 11:40:00,5.05,5.06,5.03,5.04,130400.0,3.2345,3.2409,3.2217,3.2281,130400.0
2006-10-31 11:50:00,5.04,5.05,5.02,5.03,166400.0,3.2281,3.2345,3.2153,3.2217,166400.0
2006-10-31 12:00:00,5.03,5.04,5.03,5.03,147200.0,3.2217,3.2281,3.2217,3.2217,147200.0
2006-10-31 12:10:00,5.03,5.04,5.01,5.02,165600.0,3.2217,3.2281,3.2089,3.2153,165600.0
2006-10-31 12:20:00,5.02,5.03,5.01,5.02,201600.0,3.2153,3.2217,3.2089,3.2153,201600.0
2006-10-31 12:30:00,5.02,5.02,4.98,4.99,287200.0,3.2153,3.2153,3.1896,3.196,287200.0
2006-10-31 12:40:00,4.99,5.0,4.98,5.0,171200.0,3.196,3.2025,3.1896,3.2025,171200.0
2006-10-31 12:50:00,5.0,5.01,4.98,4.99,218400.0,3.2025,3.2089,3.1896,3.196,218400.0
2006-10-31 13:00:00,4.99,5.01,4.99,5.0,240800.0,3.196,3.2089,3.196,3.2025,240800.0
2006-10-31 13:10:00,4.99,5.0,4.97,4.98,112800.0,3.196,3.2025,3.1832,3.1896,112800.0
2006-10-31 13:20:00,4.98,4.99,4.98,4.98,84800.0,3.1896,3.196,3.1896,3.1896,84800.0
2006-10-31 13:30:00,4.98,4.99,4.98,4.98,131200.0,3.1896,3.196,3.1896,3.1896,131200.0
2006-10-31 13:40:00,4.98,5.0,4.98,4.99,91200.0,3.1896,3.2025,3.1896,3.196,91200.0
2006-10-31 13:50:00,4.99,5.0,4.98,4.99,100000.0,3.196,3.2025,3.1896,3.196,100000.0
2006-10-31 14:00:00,4.99,4.99,4.98,4.99,176000.0,3.196,3.196,3.1896,3.196,176000.0
2006-10-31 14:10:00,4.99,5.01,4.98,5.0,188000.0,3.196,3.2089,3.1896,3.2025,188000.0
2006-10-31 14:20:00,5.0,5.0,4.98,4.98,148800.0,3.2025,3.2025,3.1896,3.1896,148800.0
2006-10-31 14:30:00,4.99,5.0,4.98,4.99,221600.0,3.196,3.2025,3.1896,3.196,221600.0
2006-10-31 14:40:00,4.99,5.01,4.98,5.0,242400.0,3.196,3.2089,3.1896,3.2025,242400.0
2006-10-31 14:50:00,5.0,5.0,4.99,4.99,162400.0,3.2025,3.2025,3.196,3.196,162400.0
2006-10-31 15:00:00,4.99,4.99,4.98,4.99,129600.0,3.196,3.196,3.1896,3.196,129600.0
2006-10-31 15:10:00,4.99,5.0,4.98,5.0,140800.0,3.196,3.2025,3.1896,3.2025,140800.0
2006-10-31 15:20:00,5.0,5.02,5.0,5.02,113600.0,3.2025,3.2153,3.2025,3.2153,113600.0
2006-10-31 15:30:00,5.02,5.04,5.02,5.04,216000.0,3.2153,3.2281,3.2153,3.2281,216000.0
2006-10-31 15:40:00,5.04,5.05,5.03,5.03,259200.0,3.2281,3.2345,3.2217,3.2217,259200.0
2006-10-31 15:50:00,5.03,5.04,5.02,5.03,368800.0,3.2217,3.2281,3.2153,3.2217,368800.0
2006-11-01 09:30:00,5.08,5.1,5.05,5.05,234400.0,3.2537,3.2665,3.2345,3.2345,234400.0
2006-11-01 09:40:00,5.05,5.07,5.05,5.05,83200.0,3.2345,3.2473,3.2345,3.2345,83200.0
2006-11-01 09:50:00,5.05,5.07,5.05,5.05,87200.0,3.2345,3.2473,3.2345,3.2345,87200.0
2006-11-01 10:00:00,5.05,5.05,5.01,5.03,216000.0,3.2345,3.2345,3.2089,3.2217,216000.0
2006-11-01 10:10:00,5.03,5.03,4.99,5.0,186400.0,3.2217,3.2217,3.196,3.2025,186400.0
2006-11-01 10:20:00,5.0,5.0,4.96,4.98,284000.0,3.2025,3.2025,3.1768,3.1896,284000.0
2006-11-01 10:30:00,4.97,5.01,4.97,5.01,154400.0,3.1832,3.2089,3.1832,3.2089,154400.0
2006-11-01 10:40:00,5.01,5.02,4.98,5.0,136800.0,3.2089,3.2153,3.1896,3.2025,136800.0
2006-11-01 10:50:00,5.0,5.01,5.0,5.01,68000.0,3.2025,3.2089,3.2025,3.2089,68000.0
2006-11-01 11:00:00,5.01,5.02,5.01,5.01,84000.0,3.2089,3.2153,3.2089,3.2089,84000.0
2006-11-01 11:10:00,5.01,5.01,5.0,5.01,87200.0,3.2089,3.2089,3.2025,3.2089,87200.0
2006-11-01 11:20:00,5.01,5.02,5.0,5.01,133600.0,3.2089,3.2153,3.2025,3.2089,133600.0
2006-11-01 11:30:00,5.01,5.01,5.0,5.01,147200.0,3.2089,3.2089,3.2025,3.2089,147200.0
2006-11-01 11:40:00,5.0,5.01,5.0,5.01,86400.0,3.2025,3.2089,3.2025,3.2089,86400.0
2006-11-01 11:50:00,5.01,5.01,4.99,4.99,64000.0,3.2089,3.2089,3.196,3.196,64000.0
2006-11-01 12:00:00,4.99,5.0,4.98,4.98,62400.0,3.196,3.2025,3.1896,3.1896,62400.0
2006-11-01 12:10:00,4.99,5.0,4.98,4.99,82400.0,3.196,3.2025,3.1896,3.196,82400.0
2006-11-01 12:20:00,4.99,4.99,4.97,4.98,97600.0,3.196,3.196,3.1832,3.1896,97600.0
2006-11-01 12:30:00,4.98,4.98,4.96,4.98,103200.0,3.1896,3.1896,3.1768,3.1896,103200.0
2006-11-01 12:40:00,4.98,4.98,4.97,4.98,80000.0,3.1896,3.1896,3.1832,3.1896,80000.0
2006-11-01 12:50:00,4.97,4.98,4.97,4.97,72000.0,3.1832,3.1896,3.1832,3.1832,72000.0
2006-11-01 13:00:00,4.97,4.98,4.97,4.98,72000.0,3.1832,3.1896,3.1832,3.1896,72000.0
2006-11-01 13:10:00,4.98,4.99,4.97,4.98,72800.0,3.1896,3.196,3.1832,3.1896,72800.0
2006-11-01 13:20:00,4.98,4.99,4.98,4.99,150400.0,3.1896,3.196,3.1896,3.196,150400.0
2006-11-01 13:30:00,4.99,4.99,4.99,4.99,23200.0,3.196,3.196,3.196,3.196,23200.0
2006-11-01 13:40:00,4.99,5.0,4.99,4.99,64800.0,3.196,3.2025,3.196,3.196,64800.0
2006-11-01 13:50:00,4.99,5.0,4.99,4.99,124800.0,3.196,3.2025,3.196,3.196,124800.0
2006-11-01 14:00:00,4.99,4.99,4.98,4.98,83200.0,3.196,3.196,3.1896,3.1896,83200.0
2006-11-01 14:10:00,4.98,4.99,4.97,4.97,188000.0,3.1896,3.196,3.1832,3.1832,188000.0
2006-11-01 14:20:00,4.97,4.97,4.97,4.97,255200.0,3.1832,3.1832,3.1832,3.1832,255200.0
2006-11-01 14:30:00,4.97,4.97,4.94,4.96,156000.0,3.1832,3.1832,3.164,3.1768,156000.0
2006-11-01 14:40:00,4.96,4.96,4.95,4.96,99200.0,3.1768,3.1768,3.1704,3.1768,99200.0
2006-11-01 14:50:00,4.96,4.96,4.95,4.96,164800.0,3.1768,3.1768,3.1704,3.1768,164800.0
2006-11-01 15:00:00,4.95,4.95,4.92,4.92,233600.0,3.1704,3.1704,3.1512,3.1512,233600.0
2006-11-01 15:10:00,4.92,4.92,4.9,4.91,425600.0,3.1512,3.1512,3.1384,3.1448,425600.0
2006-11-01 15:20:00,4.91,4.91,4.9,4.9,423200.0,3.1448,3.1448,3.1384,3.1384,423200.0
2006-11-01 15:30:00,4.9,4.9,4.89,4.9,438400.0,3.1384,3.1384,3.132,3.1384,438400.0
2006-11-01 15:40:00,4.9,4.9,4.87,4.88,480800.0,3.1384,3.1384,3.1192,3.1256,480800.0
2006-11-01 15:50:00,4.88,4.9,4.88,4.9,603200.0,3.1256,3.1384,3.1256,3.1384,603200.0
2006-11-02 09:30:00,4.87,4.89,4.84,4.86,289600.0,3.1192,3.132,3.1,3.1128,289600.0
2006-11-02 09:40:00,4.85,4.85,4.79,4.8,453600.0,3.1064,3.1064,3.0679,3.0744,453600.0
2006-11-02 09:50:00,4.81,4.81,4.78,4.8,215200.0,3.0808,3.0808,3.0615,3.0744,215200.0
2006-11-02 10:00:00,4.79,4.83,4.79,4.83,299200.0,3.0679,3.0936,3.0679,3.0936,299200.0
2006-11-02 10:10:00,4.83,4.87,4.83,4.86,240000.0,3.0936,3.1192,3.0936,3.1128,240000.0
2006-11-02 10:20:00,4.87,4.89,4.86,4.89,151200.0,3.1192,3.132,3.1128,3.132,151200.0
2006-11-02 10:30:00,4.88,4.9,4.88,4.89,233600.0,3.1256,3.1384,3.1256,3.132,233600.0
2006-11-02 10:40:00,4.89,4.9,4.88,4.89,123200.0,3.132,3.1384,3.1256,3.132,123200.0
2006-11-02 10:50:00,4.89,4.92,4.89,4.92,205600.0,3.132,3.1512,3.132,3.1512,205600.0
2006-11-02 11:00:00,4.92,4.93,4.92,4.92,144000.0,3.1512,3.1576,3.1512,3.1512,144000.0
2006-11-02 11:10:00,4.92,4.92,4.9,4.92,241600.0,3.1512,3.1512,3.1384,3.1512,241600.0
2006-11-02 11:20:00,4.92,4.93,4.9,4.9,165600.0,3.1512,3.1576,3.1384,3.1384,165600.0
2006-11-02 11:30:00,4.9,4.9,4.89,4.9,31200.0,3.1384,3.1384,3.132,3.1384,31200.0
2006-11-02 11:40:00,4.9,4.91,4.89,4.9,77600.0,3.1384,3.1448,3.132,3.1384,77600.0
2006-11-02 11:50:00,4.9,4.9,4.88,4.89,59200.0,3.1384,3.1384,3.1256,3.132,59200.0
2006-11-02 12:00:00,4.89,4.89,4.88,4.89,91200.0,3.132,3.132,3.1256,3.132,91200.0
2006-11-02 12:10:00,4.89,4.89,4.88,4.89,112800.0,3.132,3.132,3.1256,3.132,112800.0
2006-11-02 12:20:00,4.89,4.89,4.89,4.89,44000.0,3.132,3.132,3.132,3.132,44000.0
2006-11-02 12:30:00,4.89,4.9,4.89,4.89,66400.0,3.132,3.1384,3.132,3.132,66400.0
2006-11-02 12:40:00,4.89,4.89,4.87,4.87,70400.0,3.132,3.132,3.1192,3.1192,70400.0
2006-11-02 12:50:00,4.87,4.88,4.87,4.88,38400.0,3.1192,3.1256,3.1192,3.1256,38400.0
2006-11-02 13:00:00,4.88,4.88,4.87,4.88,92000.0,3.1256,3.1256,3.1192,3.1256,92000.0
2006-11-02 13:10:00,4.88,4.9,4.88,4.9,72000.0,3.1256,3.1384,3.1256,3.1384,72000.0
2006-11-02 13:20:00,4.9,4.91,4.9,4.91,193600.0,3.1384,3.1448,3.1384,3.1448,193600.0
2006-11-02 13:30:00,4.91,4.91,4.89,4.89,138400.0,3.1448,3.1448,3.132,3.132,138400.0
2006-11-02 13:40:00,4.89,4.9,4.89,4.9,43200.0,3.132,3.1384,3.132,3.1384,43200.0
2006-11-02 13:50:00,4.9,4.9,4.89,4.89,65600.0,3.1384,3.1384,3.132,3.132,65600.0
2006-11-02 14:00:00,4.89,4.9,4.89,4.89,66400.0,3.132,3.1384,3.132,3.132,66400.0
2006-11-02 14:10:00,4.89,4.9,4.89,4.89,197600.0,3.132,3.1384,3.132,3.132,197600.0
2006-11-02 14:20:00,4.89,4.9,4.89,4.9,125600.0,3.132,3.1384,3.132,3.1384,125600.0
2006-11-02 14:30:00,4.9,4.9,4.89,4.89,148800.0,3.1384,3.1384,3.132,3.132,148800.0
2006-11-02 14:40:00,4.89,4.89,4.88,4.89,56800.0,3.132,3.132,3.1256,3.132,56800.0
2006-11-02 14:50:00,4.89,4.89,4.87,4.87,83200.0,3.132,3.132,3.1192,3.1192,83200.0
2006-11-02 15:00:00,4.87,4.88,4.87,4.88,258400.0,3.1192,3.1256,3.1192,3.1256,258400.0
2006-11-02 15:10:00,4.88,4.89,4.88,4.89,116800.0,3.1256,3.132,3.1256,3.132,116800.0
2006-11-02 15:20:00,4.88,4.89,4.87,4.87,219200.0,3.1256,3.132,3.1192,3.1192,219200.0
2006-11-02 15:30:00,4.87,4.88,4.87,4.88,467200.0,3.1192,3.1256,3.1192,3.1256,467200.0
2006-11-02 15:40:00,4.88,4.91,4.88,4.9,566400.0,3.1256,3.1448,3.1256,3.1384,566400.0
2006-11-02 15:50:00,4.9,4.9,4.88,4.88,365600.0,3.1384,3.1384,3.1256,3.1256,365600.0
2006-11-03 09:30:00,4.75,4.75,4.68,4.75,1649600.0,3.0423,3.0423,2.9975,3.0423,1649600.0
2006-11-03 09:40:00,4.75,4.75,4.71,4.71,792800.0,3.0423,3.0423,3.0167,3.0167,792800.0
2006-11-03 09:50:00,4.71,4.72,4.68,4.7,497600.0,3.0167,3.0231,2.9975,3.0103,497600.0
2006-11-03 10:00:00,4.7,4.71,4.65,4.66,1164000.0,3.0103,3.0167,2.9783,2.9847,1164000.0
2006-11-03 10:10:00,4.66,4.69,4.65,4.68,778400.0,2.9847,3.0039,2.9783,2.9975,778400.0
2006-11-03 10:20:00,4.68,4.7,4.68,4.7,259200.0,2.9975,3.0103,2.9975,3.0103,259200.0
2006-11-03 10:30:00,4.7,4.71,4.67,4.68,407200.0,3.0103,3.0167,2.9911,2.9975,407200.0
2006-11-03 10:40:00,4.68,4.69,4.67,4.67,166400.0,2.9975,3.0039,2.9911,2.9911,166400.0
2006-11-03 10:50:00,4.67,4.69,4.66,4.69,397600.0,2.9911,3.0039,2.9847,3.0039,397600.0
2006-11-03 11:00:00,4.69,4.69,4.67,4.68,260000.0,3.0039,3.0039,2.9911,2.9975,260000.0
2006-11-03 11:10:00,4.68,4.69,4.67,4.67,196000.0,2.9975,3.0039,2.9911,2.9911,196000.0
2006-11-03 11:20:00,4.67,4.67,4.63,4.65,382400.0,2.9911,2.9911,2.9655,2.9783,382400.0
2006-11-03 11:30:00,4.65,4.66,4.64,4.64,256800.0,2.9783,2.9847,2.9719,2.9719,256800.0
2006-11-03 11:40:00,4.64,4.65,4.64,4.65,306400.0,2.9719,2.9783,2.9719,2.9783,306400.0
2006-11-03 11:50:00,4.65,4.67,4.65,4.67,394400.0,2.9783,2.9911,2.9783,2.9911,394400.0
2006-11-03 12:00:00,4.67,4.67,4.66,4.66,336800.0,2.9911,2.9911,2.9847,2.9847,336800.0
2006-11-03 12:10:00,4.66,4.67,4.65,4.65,193600.0,2.9847,2.9911,2.9783,2.9783,193600.0
2006-11-03 12:20:00,4.65,4.66,4.63,4.63,310400.0,2.9783,2.9847,2.9655,2.9655,310400.0
2006-11-03 12:30:00,4.64,4.64,4.63,4.63,296800.0,2.9719,2.9719,2.9655,2.9655,296800.0
2006-11-03 12:40:00,4.63,4.63,4.63,4.63,146400.0,2.9655,2.9655,2.9655,2.9655,146400.0
2006-11-03 12:50:00,4.63,4.63,4.61,4.61,435200.0,2.9655,2.9655,2.9527,2.9527,435200.0
2006-11-03 13:00:00,4.61,4.61,4.59,4.6,295200.0,2.9527,2.9527,2.9398,2.9463,295200.0
2006-11-03 13:10:00,4.6,4.6,4.6,4.6,184800.0,2.9463,2.9463,2.9463,2.9463,184800.0
2006-11-03 13:20:00,4.6,4.62,4.6,4.61,352000.0,2.9463,2.9591,2.9463,2.9527,352000.0
2006-11-03 13:30:00,4.61,4.62,4.61,4.62,156000.0,2.9527,2.9591,2.9527,2.9591,156000.0
2006-11-03 13:40:00,4.62,4.63,4.61,4.63,204800.0,2.9591,2.9655,2.9527,2.9655,204800.0
2006-11-03 13:50:00,4.62,4.64,4.62,4.63,199200.0,2.9591,2.9719,2.9591,2.9655,199200.0
2006-11-03 14:00:00,4.64,4.64,4.62,4.63,328000.0,2.9719,2.9719,2.9591,2.9655,328000.0
2006-11-03 14:10:00,4.63,4.65,4.63,4.65,232000.0,2.9655,2.9783,2.9655,2.9783,232000.0
2006-11-03 14:20:00,4.65,4.68,4.65,4.67,375200.0,2.9783,2.9975,2.9783,2.9911,375200.0
2006-11-03 14:30:00,4.67,4.69,4.67,4.68,404800.0,2.9911,3.0039,2.9911,2.9975,404800.0
2006-11-03 14:40:00,4.68,4.69,4.68,4.69,159200.0,2.9975,3.0039,2.9975,3.0039,159200.0
2006-11-03 14:50:00,4.68,4.69,4.68,4.68,234400.0,2.9975,3.0039,2.9975,2.9975,234400.0
2006-11-03 15:00:00,4.68,4.68,4.68,4.68,192000.0,2.9975,2.9975,2.9975,2.9975,192000.0
2006-11-03 15:10:00,4.68,4.68,4.66,4.66,292000.0,2.9975,2.9975,2.9847,2.9847,292000.0
2006-11-03 15:20:00,4.66,4.67,4.65,4.67,187200.0,2.9847,2.9911,2.9783,2.9911,187200.0
2006-11-03 15:30:00,4.67,4.69,4.67,4.68,264000.0,2.9911,3.0039,2.9911,2.9975,264000.0
2006-11-03 15:40:00,4.68,4.69,4.67,4.68,408800.0,2.9975,3.0039,2.9911,2.9975,408800.0
2006-11-03 15:50:00,4.68,4.69,4.67,4.67,473600.0,2.9975,3.0039,2.9911,2.9911,473600.0
2006-11-06 09:30:00,4.66,4.67,4.62,4.63,756000.0,2.9847,2.9911,2.9591,2.9655,756000.0
2006-11-06 09:40:00,4.62,4.63,4.59,4.61,420000.0,2.9591,2.9655,2.9398,2.9527,420000.0
2006-11-06 09:50:00,4.61,4.63,4.6,4.6,546400.0,2.9527,2.9655,2.9463,2.9463,546400.0
2006-11-06 10:00:00,4.6,4.66,4.6,4.61,848000.0,2.9463,2.9847,2.9463,2.9527,848000.0
2006-11-06 10:10:00,4.61,4.63,4.57,4.62,1118400.0,2.9527,2.9655,2.927,2.9591,1118400.0
2006-11-06 10:20:00,4.62,4.63,4.62,4.62,308800.0,2.9591,2.9655,2.9591,2.9591,308800.0
2006-11-06 10:30:00,4.62,4.63,4.58,4.62,434400.0,2.9591,2.9655,2.9334,2.9591,434400.0
2006-11-06 10:40:00,4.63,4.63,4.61,4.61,137600.0,2.9655,2.9655,2.9527,2.9527,137600.0
2006-11-06 10:50:00,4.62,4.62,4.61,4.62,226400.0,2.9591,2.9591,2.9527,2.9591,226400.0
2006-11-06 11:00:00,4.61,4.62,4.59,4.6,393600.0,2.9527,2.9591,2.9398,2.9463,393600.0
2006-11-06 11:10:00,4.6,4.61,4.59,4.6,225600.0,2.9463,2.9527,2.9398,2.9463,225600.0
2006-11-06 11:20:00,4.59,4.61,4.59,4.6,207200.0,2.9398,2.9527,2.9398,2.9463,207200.0
2006-11-06 11:30:00,4.6,4.6,4.57,4.57,243200.0,2.9463,2.9463,2.927,2.927,243200.0
2006-11-06 11:40:00,4.57,4.59,4.57,4.58,272800.0,2.927,2.9398,2.927,2.9334,272800.0
2006-11-06 11:50:00,4.58,4.58,4.57,4.57,233600.0,2.9334,2.9334,2.927,2.927,233600.0
2006-11-06 12:00:00,4.57,4.58,4.55,4.56,367200.0,2.927,2.9334,2.9142,2.9206,367200.0
2006-11-06 12:10:00,4.56,4.57,4.55,4.56,168000.0,2.9206,2.927,2.9142,2.9206,168000.0
2006-11-06 12:20:00,4.56,4.56,4.55,4.56,158400.0,2.9206,2.9206,2.9142,2.9206,158400.0
2006-11-06 12:30:00,4.56,4.56,4.55,4.56,110400.0,2.9206,2.9206,2.9142,2.9206,110400.0
2006-11-06 12:40:00,4.56,4.58,4.56,4.58,133600.0,2.9206,2.9334,2.9206,2.9334,133600.0
2006-11-06 12:50:00,4.58,4.6,4.57,4.59,325600.0,2.9334,2.9463,2.927,2.9398,325600.0
2006-11-06 13:00:00,4.59,4.6,4.59,4.59,243200.0,2.9398,2.9463,2.9398,2.9398,243200.0
2006-11-06 13:10:00,4.6,4.61,4.59,4.6,211200.0,2.9463,2.9527,2.9398,2.9463,211200.0
2006-11-06 13:20:00,4.6,4.6,4.59,4.6,197600.0,2.9463,2.9463,2.9398,2.9463,197600.0
2006-11-06 13:30:00,4.6,4.61,4.6,4.61,198400.0,2.9463,2.9527,2.9463,2.9527,198400.0
2006-11-06 13:40:00,4.61,4.62,4.6,4.62,319200.0,2.9527,2.9591,2.9463,2.9591,319200.0
2006-11-06 13:50:00,4.62,4.63,4.59,4.63,1167200.0,2.9591,2.9655,2.9398,2.9655,1167200.0
2006-11-06 14:00:00,4.63,4.65,4.63,4.64,772000.0,2.9655,2.9783,2.9655,2.9719,772000.0
2006-11-06 14:10:00,4.64,4.65,4.63,4.65,279200.0,2.9719,2.9783,2.9655,2.9783,279200.0
2006-11-06 14:20:00,4.65,4.66,4.64,4.65,208800.0,2.9783,2.9847,2.9719,2.9783,208800.0
2006-11-06 14:30:00,4.65,4.67,4.65,4.66,327200.0,2.9783,2.9911,2.9783,2.9847,327200.0
2006-11-06 14:40:00,4.65,4.66,4.65,4.66,404000.0,2.9783,2.9847,2.9783,2.9847,404000.0
2006-11-06 14:50:00,4.66,4.69,4.66,4.68,365600.0,2.9847,3.0039,2.9847,2.9975,365600.0
2006-11-06 15:00:00,4.68,4.7,4.67,4.7,668800.0,2.9975,3.0103,2.9911,3.0103,668800.0
2006-11-06 15:10:00,4.7,4.72,4.7,4.72,860800.0,3.0103,3.0231,3.0103,3.0231,860800.0
2006-11-06 15:20:00,4.72,4.72,4.71,4.72,416800.0,3.0231,3.0231,3.0167,3.0231,416800.0
2006-11-06 15:30:00,4.72,4.73,4.71,4.72,479200.0,3.0231,3.0295,3.0167,3.0231,479200.0
2006-11-06 15:40:00,4.73,4.74,4.72,4.73,724800.0,3.0295,3.0359,3.0231,3.0295,724800.0
2006-11-06 15:50:00,4.73,4.73,4.71,4.73,1207200.0,3.0295,3.0295,3.0167,3.0295,1207200.0
2006-11-07 09:30:00,4.69,4.71,4.63,4.65,425600.0,3.0039,3.0167,2.9655,2.9783,425600.0
2006-11-07 09:40:00,4.65,4.69,4.64,4.69,252800.0,2.9783,3.0039,2.9719,3.0039,252800.0
2006-11-07 09:50:00,4.66,4.73,4.66,4.73,487200.0,2.9847,3.0295,2.9847,3.0295,487200.0
2006-11-07 10:00:00,4.72,4.78,4.72,4.77,442400.0,3.0231,3.0615,3.0231,3.0551,442400.0
2006-11-07 10:10:00,4.78,4.83,4.77,4.82,512800.0,3.0615,3.0936,3.0551,3.0872,512800.0
2006-11-07 10:20:00,4.82,4.84,4.81,4.82,251200.0,3.0872,3.1,3.0808,3.0872,251200.0
2006-11-07 10:30:00,4.82,4.86,4.82,4.83,564800.0,3.0872,3.1128,3.0872,3.0936,564800.0
2006-11-07 10:40:00,4.83,4.84,4.81,4.82,522400.0,3.0936,3.1,3.0808,3.0872,522400.0
2006-11-07 10:50:00,4.83,4.83,4.8,4.81,205600.0,3.0936,3.0936,3.0744,3.0808,205600.0
2006-11-07 11:00:00,4.81,4.82,4.79,4.79,252800.0,3.0808,3.0872,3.0679,3.0679,252800.0
2006-11-07 11:10:00,4.79,4.8,4.77,4.77,157600.0,3.0679,3.0744,3.0551,3.0551,157600.0
2006-11-07 11:20:00,4.77,4.79,4.77,4.79,264000.0,3.0551,3.0679,3.0551,3.0679,264000.0
2006-11-07 11:30:00,4.79,4.79,4.77,4.77,299200.0,3.0679,3.0679,3.0551,3.0551,299200.0
2006-11-07 11:40:00,4.77,4.77,4.76,4.77,228000.0,3.0551,3.0551,3.0487,3.0551,228000.0
2006-11-07 11:50:00,4.76,4.77,4.76,4.76,148000.0,3.0487,3.0551,3.0487,3.0487,148000.0
2006-11-07 12:00:00,4.76,4.76,4.75,4.75,113600.0,3.0487,3.0487,3.0423,3.0423,113600.0
2006-11-07 12:10:00,4.75,4.76,4.74,4.76,100800.0,3.0423,3.0487,3.0359,3.0487,100800.0
2006-11-07 12:20:00,4.76,4.76,4.74,4.74,142400.0,3.0487,3.0487,3.0359,3.0359,142400.0
2006-11-07 12:30:00,4.74,4.76,4.74,4.75,81600.0,3.0359,3.0487,3.0359,3.0423,81600.0
2006-11-07 12:40:00,4.75,4.76,4.75,4.75,62400.0,3.0423,3.0487,3.0423,3.0423,62400.0
2006-11-07 12:50:00,4.75,4.77,4.75,4.77,135200.0,3.0423,3.0551,3.0423,3.0551,135200.0
2006-11-07 13:00:00,4.77,4.77,4.74,4.74,217600.0,3.0551,3.0551,3.0359,3.0359,217600.0
2006-11-07 13:10:00,4.75,4.76,4.74,4.75,80800.0,3.0423,3.0487,3.0359,3.0423,80800.0
2006-11-07 13:20:00,4.75,4.75,4.74,4.74,143200.0,3.0423,3.0423,3.0359,3.0359,143200.0
2006-11-07 13:30:00,4.74,4.74,4.74,4.74,64800.0,3.0359,3.0359,3.0359,3.0359,64800.0
2006-11-07 13:40:00,4.74,4.75,4.74,4.75,156000.0,3.0359,3.0423,3.0359,3.0423,156000.0
2006-11-07 13:50:00,4.75,4.75,4.75,4.75,128000.0,3.0423,3.0423,3.0423,3.0423,128000.0
2006-11-07 14:00:00,4.75,4.75,4.73,4.73,88800.0,3.0423,3.0423,3.0295,3.0295,88800.0
2006-11-07 14:10:00,4.74,4.74,4.73,4.74,140000.0,3.0359,3.0359,3.0295,3.0359,140000.0
2006-11-07 14:20:00,4.74,4.74,4.72,4.72,179200.0,3.0359,3.0359,3.0231,3.0231,179200.0
2006-11-07 14:30:00,4.73,4.74,4.72,4.73,212000.0,3.0295,3.0359,3.0231,3.0295,212000.0
2006-11-07 14:40:00,4.73,4.74,4.73,4.73,85600.0,3.0295,3.0359,3.0295,3.0295,85600.0
2006-11-07 14:50:00,4.73,4.74,4.72,4.73,204000.0,3.0295,3.0359,3.0231,3.0295,204000.0
2006-11-07 15:00:00,4.73,4.74,4.73,4.73,187200.0,3.0295,3.0359,3.0295,3.0295,187200.0
2006-11-07 15:10:00,4.73,4.74,4.72,4.73,269600.0,3.0295,3.0359,3.0231,3.0295,269600.0
2006-11-07 15:20:00,4.73,4.73,4.72,4.73,304800.0,3.0295,3.0295,3.0231,3.0295,304800.0
2006-11-07 15:30:00,4.73,4.74,4.72,4.73,222400.0,3.0295,3.0359,3.0231,3.0295,222400.0
2006-11-07 15:40:00,4.73,4.73,4.72,4.73,490400.0,3.0295,3.0295,3.0231,3.0295,490400.0
2006-11-07 15:50:00,4.73,4.73,4.7,4.73,440000.0,3.0295,3.0295,3.0103,3.0295,440000.0
2006-11-08 09:30:00,4.68,4.73,4.68,4.72,225600.0,2.9975,3.0295,2.9975,3.0231,225600.0
2006-11-08 09:40:00,4.72,4.76,4.72,4.75,141600.0,3.0231,3.0487,3.0231,3.0423,141600.0
2006-11-08 09:50:00,4.75,4.78,4.75,4.77,264000.0,3.0423,3.0615,3.0423,3.0551,264000.0
2006-11-08 10:00:00,4.77,4.79,4.76,4.78,268000.0,3.0551,3.0679,3.0487,3.0615,268000.0
2006-11-08 10:10:00,4.78,4.8,4.78,4.79,348000.0,3.0615,3.0744,3.0615,3.0679,348000.0
2006-11-08 10:20:00,4.79,4.79,4.78,4.78,188000.0,3.0679,3.0679,3.0615,3.0615,188000.0
2006-11-08 10:30:00,4.78,4.78,4.75,4.76,105600.0,3.0615,3.0615,3.0423,3.0487,105600.0
2006-11-08 10:40:00,4.76,4.78,4.75,4.77,180000.0,3.0487,3.0615,3.0423,3.0551,180000.0
2006-11-08 10:50:00,4.77,4.77,4.75,4.75,167200.0,3.0551,3.0551,3.0423,3.0423,167200.0
2006-11-08 11:00:00,4.75,4.75,4.74,4.75,120000.0,3.0423,3.0423,3.0359,3.0423,120000.0
2006-11-08 11:10:00,4.74,4.75,4.74,4.74,73600.0,3.0359,3.0423,3.0359,3.0359,73600.0
2006-11-08 11:20:00,4.74,4.75,4.74,4.75,109600.0,3.0359,3.0423,3.0359,3.0423,109600.0
2006-11-08 11:30:00,4.75,4.76,4.74,4.75,92800.0,3.0423,3.0487,3.0359,3.0423,92800.0
2006-11-08 11:40:00,4.75,4.75,4.74,4.75,40800.0,3.0423,3.0423,3.0359,3.0423,40800.0
2006-11-08 11:50:00,4.75,4.75,4.75,4.75,142400.0,3.0423,3.0423,3.0423,3.0423,142400.0
2006-11-08 12:00:00,4.74,4.76,4.74,4.76,198400.0,3.0359,3.0487,3.0359,3.0487,198400.0
2006-11-08 12:10:00,4.76,4.77,4.75,4.75,162400.0,3.0487,3.0551,3.0423,3.0423,162400.0
2006-11-08 12:20:00,4.75,4.75,4.73,4.74,142400.0,3.0423,3.0423,3.0295,3.0359,142400.0
2006-11-08 12:30:00,4.74,4.74,4.73,4.73,41600.0,3.0359,3.0359,3.0295,3.0295,41600.0
2006-11-08 12:40:00,4.73,4.75,4.73,4.75,132800.0,3.0295,3.0423,3.0295,3.0423,132800.0
2006-11-08 12:50:00,4.75,4.78,4.75,4.76,135200.0,3.0423,3.0615,3.0423,3.0487,135200.0
2006-11-08 13:00:00,4.76,4.77,4.75,4.75,83200.0,3.0487,3.0551,3.0423,3.0423,83200.0
2006-11-08 13:10:00,4.75,4.75,4.73,4.74,44800.0,3.0423,3.0423,3.0295,3.0359,44800.0
2006-11-08 13:20:00,4.74,4.75,4.73,4.74,33600.0,3.0359,3.0423,3.0295,3.0359,33600.0
2006-11-08 13:30:00,4.74,4.76,4.74,4.75,122400.0,3.0359,3.0487,3.0359,3.0423,122400.0
2006-11-08 13:40:00,4.75,4.77,4.74,4.76,155200.0,3.0423,3.0551,3.0359,3.0487,155200.0
2006-11-08 13:50:00,4.76,4.78,4.76,4.78,108800.0,3.0487,3.0615,3.0487,3.0615,108800.0
2006-11-08 14:00:00,4.78,4.78,4.76,4.78,134400.0,3.0615,3.0615,3.0487,3.0615,134400.0
2006-11-08 14:10:00,4.77,4.79,4.77,4.78,164800.0,3.0551,3.0679,3.0551,3.0615,164800.0
2006-11-08 14:20:00,4.78,4.78,4.76,4.76,118400.0,3.0615,3.0615,3.0487,3.0487,118400.0
2006-11-08 14:30:00,4.76,4.78,4.76,4.77,132000.0,3.0487,3.0615,3.0487,3.0551,132000.0
2006-11-08 14:40:00,4.77,4.78,4.76,4.77,148800.0,3.0551,3.0615,3.0487,3.0551,148800.0
2006-11-08 14:50:00,4.77,4.77,4.76,4.76,171200.0,3.0551,3.0551,3.0487,3.0487,171200.0
2006-11-08 15:00:00,4.76,4.76,4.76,4.76,84000.0,3.0487,3.0487,3.0487,3.0487,84000.0
2006-11-08 15:10:00,4.76,4.76,4.75,4.75,102400.0,3.0487,3.0487,3.0423,3.0423,102400.0
2006-11-08 15:20:00,4.76,4.76,4.75,4.75,104000.0,3.0487,3.0487,3.0423,3.0423,104000.0
2006-11-08 15:30:00,4.75,4.76,4.74,4.74,317600.0,3.0423,3.0487,3.0359,3.0359,317600.0
2006-11-08 15:40:00,4.75,4.75,4.73,4.75,258400.0,3.0423,3.0423,3.0295,3.0423,258400.0
2006-11-08 15:50:00,4.75,4.76,4.74,4.75,379200.0,3.0423,3.0487,3.0359,3.0423,379200.0
2006-11-09 09:30:00,4.75,4.76,4.7,4.72,306400.0,3.0423,3.0487,3.0103,3.0231,306400.0
2006-11-09 09:40:00,4.72,4.75,4.72,4.75,108000.0,3.0231,3.0423,3.0231,3.0423,108000.0
2006-11-09 09:50:00,4.75,4.75,4.73,4.74,224800.0,3.0423,3.0423,3.0295,3.0359,224800.0
2006-11-09 10:00:00,4.74,4.74,4.72,4.72,144000.0,3.0359,3.0359,3.0231,3.0231,144000.0
2006-11-09 10:10:00,4.72,4.73,4.7,4.7,226400.0,3.0231,3.0295,3.0103,3.0103,226400.0
2006-11-09 10:20:00,4.69,4.71,4.68,4.7,151200.0,3.0039,3.0167,2.9975,3.0103,151200.0
2006-11-09 10:30:00,4.7,4.7,4.69,4.69,99200.0,3.0103,3.0103,3.0039,3.0039,99200.0
2006-11-09 10:40:00,4.69,4.7,4.67,4.67,220000.0,3.0039,3.0103,2.9911,2.9911,220000.0
2006-11-09 10:50:00,4.68,4.68,4.67,4.67,92800.0,2.9975,2.9975,2.9911,2.9911,92800.0
2006-11-09 11:00:00,4.68,4.69,4.67,4.69,94400.0,2.9975,3.0039,2.9911,3.0039,94400.0
2006-11-09 11:10:00,4.69,4.7,4.68,4.68,107200.0,3.0039,3.0103,2.9975,2.9975,107200.0
2006-11-09 11:20:00,4.68,4.7,4.68,4.69,168800.0,2.9975,3.0103,2.9975,3.0039,168800.0
2006-11-09 11:30:00,4.69,4.7,4.69,4.7,80000.0,3.0039,3.0103,3.0039,3.0103,80000.0
2006-11-09 11:40:00,4.69,4.69,4.68,4.68,216000.0,3.0039,3.0039,2.9975,2.9975,216000.0
2006-11-09 11:50:00,4.69,4.69,4.67,4.68,208800.0,3.0039,3.0039,2.9911,2.9975,208800.0
2006-11-09 12:00:00,4.68,4.69,4.66,4.66,148800.0,2.9975,3.0039,2.9847,2.9847,148800.0
2006-11-09 12:10:00,4.67,4.68,4.67,4.67,42400.0,2.9911,2.9975,2.9911,2.9911,42400.0
2006-11-09 12:20:00,4.67,4.68,4.67,4.68,59200.0,2.9911,2.9975,2.9911,2.9975,59200.0
2006-11-09 12:30:00,4.67,4.68,4.67,4.67,120800.0,2.9911,2.9975,2.9911,2.9911,120800.0
2006-11-09 12:40:00,4.67,4.67,4.67,4.67,76800.0,2.9911,2.9911,2.9911,2.9911,76800.0
2006-11-09 12:50:00,4.67,4.67,4.67,4.67,124800.0,2.9911,2.9911,2.9911,2.9911,124800.0
2006-11-09 13:00:00,4.67,4.67,4.66,4.66,165600.0,2.9911,2.9911,2.9847,2.9847,165600.0
2006-11-09 13:10:00,4.66,4.66,4.65,4.66,152000.0,2.9847,2.9847,2.9783,2.9847,152000.0
2006-11-09 13:20:00,4.66,4.67,4.66,4.66,118400.0,2.9847,2.9911,2.9847,2.9847,118400.0
2006-11-09 13:30:00,4.66,4.66,4.65,4.66,108000.0,2.9847,2.9847,2.9783,2.9847,108000.0
2006-11-09 13:40:00,4.66,4.67,4.65,4.66,177600.0,2.9847,2.9911,2.9783,2.9847,177600.0
2006-11-09 13:50:00,4.66,4.66,4.65,4.66,193600.0,2.9847,2.9847,2.9783,2.9847,193600.0
2006-11-09 14:00:00,4.65,4.67,4.65,4.66,136000.0,2.9783,2.9911,2.9783,2.9847,136000.0
2006-11-09 14:10:00,4.66,4.66,4.63,4.64,215200.0,2.9847,2.9847,2.9655,2.9719,215200.0
2006-11-09 14:20:00,4.64,4.64,4.62,4.64,324000.0,2.9719,2.9719,2.9591,2.9719,324000.0
2006-11-09 14:30:00,4.64,4.64,4.63,4.63,158400.0,2.9719,2.9719,2.9655,2.9655,158400.0
2006-11-09 14:40:00,4.63,4.63,4.59,4.6,535200.0,2.9655,2.9655,2.9398,2.9463,535200.0
2006-11-09 14:50:00,4.6,4.62,4.6,4.62,157600.0,2.9463,2.9591,2.9463,2.9591,157600.0
2006-11-09 15:00:00,4.62,4.62,4.59,4.6,359200.0,2.9591,2.9591,2.9398,2.9463,359200.0
2006-11-09 15:10:00,4.6,4.6,4.58,4.59,396800.0,2.9463,2.9463,2.9334,2.9398,396800.0
2006-11-09 15:20:00,4.59,4.6,4.59,4.6,278400.0,2.9398,2.9463,2.9398,2.9463,278400.0
2006-11-09 15:30:00,4.6,4.6,4.59,4.59,391200.0,2.9463,2.9463,2.9398,2.9398,391200.0
2006-11-09 15:40:00,4.59,4.62,4.59,4.62,519200.0,2.9398,2.9591,2.9398,2.9591,519200.0
2006-11-09 15:50:00,4.62,4.63,4.61,4.63,1140000.0,2.9591,2.9655,2.9527,2.9655,1140000.0
2006-11-10 09:30:00,4.61,4.65,4.61,4.63,433600.0,2.9527,2.9783,2.9527,2.9655,433600.0
2006-11-10 09:40:00,4.63,4.63,4.6,4.61,112800.0,2.9655,2.9655,2.9463,2.9527,112800.0
2006-11-10 09:50:00,4.61,4.61,4.59,4.61,185600.0,2.9527,2.9527,2.9398,2.9527,185600.0
2006-11-10 10:00:00,4.61,4.64,4.61,4.62,254400.0,2.9527,2.9719,2.9527,2.9591,254400.0
2006-11-10 10:10:00,4.61,4.62,4.6,4.62,101600.0,2.9527,2.9591,2.9463,2.9591,101600.0
2006-11-10 10:20:00,4.62,4.62,4.6,4.6,272000.0,2.9591,2.9591,2.9463,2.9463,272000.0
2006-11-10 10:30:00,4.6,4.6,4.58,4.59,208000.0,2.9463,2.9463,2.9334,2.9398,208000.0
2006-11-10 10:40:00,4.59,4.62,4.59,4.61,117600.0,2.9398,2.9591,2.9398,2.9527,117600.0
2006-11-10 10:50:00,4.61,4.62,4.61,4.61,88800.0,2.9527,2.9591,2.9527,2.9527,88800.0
2006-11-10 11:00:00,4.61,4.62,4.6,4.61,171200.0,2.9527,2.9591,2.9463,2.9527,171200.0
2006-11-10 11:10:00,4.61,4.63,4.61,4.63,309600.0,2.9527,2.9655,2.9527,2.9655,309600.0
2006-11-10 11:20:00,4.63,4.64,4.63,4.64,324800.0,2.9655,2.9719,2.9655,2.9719,324800.0
2006-11-10 11:30:00,4.64,4.65,4.64,4.64,352000.0,2.9719,2.9783,2.9719,2.9719,352000.0
2006-11-10 11:40:00,4.64,4.64,4.61,4.61,156000.0,2.9719,2.9719,2.9527,2.9527,156000.0
2006-11-10 11:50:00,4.61,4.62,4.61,4.62,32800.0,2.9527,2.9591,2.9527,2.9591,32800.0
2006-11-10 12:00:00,4.62,4.63,4.62,4.62,123200.0,2.9591,2.9655,2.9591,2.9591,123200.0
2006-11-10 12:10:00,4.63,4.63,4.61,4.61,32000.0,2.9655,2.9655,2.9527,2.9527,32000.0
2006-11-10 12:20:00,4.61,4.61,4.61,4.61,52800.0,2.9527,2.9527,2.9527,2.9527,52800.0
2006-11-10 12:30:00,4.61,4.61,4.6,4.6,208800.0,2.9527,2.9527,2.9463,2.9463,208800.0
2006-11-10 12:40:00,4.6,4.6,4.58,4.58,284800.0,2.9463,2.9463,2.9334,2.9334,284800.0
2006-11-10 12:50:00,4.58,4.59,4.57,4.58,220800.0,2.9334,2.9398,2.927,2.9334,220800.0
2006-11-10 13:00:00,4.59,4.59,4.58,4.58,178400.0,2.9398,2.9398,2.9334,2.9334,178400.0
2006-11-10 13:10:00,4.58,4.58,4.58,4.58,89600.0,2.9334,2.9334,2.9334,2.9334,89600.0
2006-11-10 13:20:00,4.58,4.58,4.57,4.58,228800.0,2.9334,2.9334,2.927,2.9334,228800.0
2006-11-10 13:30:00,4.58,4.58,4.57,4.57,160000.0,2.9334,2.9334,2.927,2.927,160000.0
2006-11-10 13:40:00,4.58,4.58,4.57,4.57,207200.0,2.9334,2.9334,2.927,2.927,207200.0
2006-11-10 13:50:00,4.57,4.58,4.57,4.57,149600.0,2.927,2.9334,2.927,2.927,149600.0
2006-11-10 14:00:00,4.58,4.58,4.57,4.57,376800.0,2.9334,2.9334,2.927,2.927,376800.0
2006-11-10 14:10:00,4.57,4.58,4.57,4.58,395200.0,2.927,2.9334,2.927,2.9334,395200.0
2006-11-10 14:20:00,4.58,4.58,4.57,4.57,304800.0,2.9334,2.9334,2.927,2.927,304800.0
2006-11-10 14:30:00,4.57,4.57,4.57,4.57,198400.0,2.927,2.927,2.927,2.927,198400.0
2006-11-10 14:40:00,4.57,4.58,4.57,4.57,248000.0,2.927,2.9334,2.927,2.927,248000.0
2006-11-10 14:50:00,4.57,4.58,4.57,4.57,237600.0,2.927,2.9334,2.927,2.927,237600.0
2006-11-10 15:00:00,4.57,4.58,4.57,4.57,240000.0,2.927,2.9334,2.927,2.927,240000.0
2006-11-10 15:10:00,4.57,4.57,4.57,4.57,112000.0,2.927,2.927,2.927,2.927,112000.0
2006-11-10 15:20:00,4.57,4.59,4.57,4.59,311200.0,2.927,2.9398,2.927,2.9398,311200.0
2006-11-10 15:30:00,4.59,4.59,4.58,4.59,139200.0,2.9398,2.9398,2.9334,2.9398,139200.0
2006-11-10 15:40:00,4.59,4.59,4.58,4.58,181600.0,2.9398,2.9398,2.9334,2.9334,181600.0
2006-11-10 15:50:00,4.58,4.59,4.58,4.59,336800.0,2.9334,2.9398,2.9334,2.9398,336800.0
2006-11-13 09:30:00,4.6,4.62,4.58,4.58,251200.0,2.9463,2.9591,2.9334,2.9334,251200.0
2006-11-13 09:40:00,4.58,4.62,4.58,4.59,155200.0,2.9334,2.9591,2.9334,2.9398,155200.0
2006-11-13 09:50:00,4.59,4.63,4.59,4.62,95200.0,2.9398,2.9655,2.9398,2.9591,95200.0
2006-11-13 10:00:00,4.61,4.65,4.61,4.64,134400.0,2.9527,2.9783,2.9527,2.9719,134400.0
2006-11-13 10:10:00,4.64,4.67,4.64,4.66,192000.0,2.9719,2.9911,2.9719,2.9847,192000.0
2006-11-13 10:20:00,4.66,4.66,4.64,4.66,126400.0,2.9847,2.9847,2.9719,2.9847,126400.0
2006-11-13 10:30:00,4.66,4.66,4.64,4.65,101600.0,2.9847,2.9847,2.9719,2.9783,101600.0
2006-11-13 10:40:00,4.65,4.65,4.63,4.65,88800.0,2.9783,2.9783,2.9655,2.9783,88800.0
2006-11-13 10:50:00,4.64,4.66,4.64,4.65,121600.0,2.9719,2.9847,2.9719,2.9783,121600.0
2006-11-13 11:00:00,4.65,4.66,4.65,4.65,85600.0,2.9783,2.9847,2.9783,2.9783,85600.0
2006-11-13 11:10:00,4.65,4.65,4.63,4.64,127200.0,2.9783,2.9783,2.9655,2.9719,127200.0
2006-11-13 11:20:00,4.64,4.64,4.63,4.63,140000.0,2.9719,2.9719,2.9655,2.9655,140000.0
2006-11-13 11:30:00,4.63,4.63,4.61,4.62,276000.0,2.9655,2.9655,2.9527,2.9591,276000.0
2006-11-13 11:40:00,4.62,4.63,4.61,4.62,126400.0,2.9591,2.9655,2.9527,2.9591,126400.0
2006-11-13 11:50:00,4.62,4.64,4.62,4.64,133600.0,2.9591,2.9719,2.9591,2.9719,133600.0
2006-11-13 12:00:00,4.64,4.65,4.64,4.64,120800.0,2.9719,2.9783,2.9719,2.9719,120800.0
2006-11-13 12:10:00,4.64,4.64,4.63,4.64,77600.0,2.9719,2.9719,2.9655,2.9719,77600.0
2006-11-13 12:20:00,4.64,4.65,4.64,4.65,121600.0,2.9719,2.9783,2.9719,2.9783,121600.0
2006-11-13 12:30:00,4.65,4.65,4.64,4.64,45600.0,2.9783,2.9783,2.9719,2.9719,45600.0
2006-11-13 12:40:00,4.64,4.64,4.62,4.62,29600.0,2.9719,2.9719,2.9591,2.9591,29600.0
2006-11-13 12:50:00,4.62,4.63,4.61,4.61,73600.0,2.9591,2.9655,2.9527,2.9527,73600.0
2006-11-13 13:00:00,4.61,4.62,4.61,4.61,39200.0,2.9527,2.9591,2.9527,2.9527,39200.0
2006-11-13 13:10:00,4.61,4.61,4.6,4.61,117600.0,2.9527,2.9527,2.9463,2.9527,117600.0
2006-11-13 13:20:00,4.61,4.62,4.61,4.61,95200.0,2.9527,2.9591,2.9527,2.9527,95200.0
2006-11-13 13:30:00,4.61,4.62,4.61,4.61,69600.0,2.9527,2.9591,2.9527,2.9527,69600.0
2006-11-13 13:40:00,4.61,4.61,4.6,4.6,50400.0,2.9527,2.9527,2.9463,2.9463,50400.0
2006-11-13 13:50:00,4.6,4.62,4.6,4.61,140000.0,2.9463,2.9591,2.9463,2.9527,140000.0
2006-11-13 14:00:00,4.61,4.61,4.6,4.61,96800.0,2.9527,2.9527,2.9463,2.9527,96800.0
2006-11-13 14:10:00,4.61,4.61,4.6,4.61,96800.0,2.9527,2.9527,2.9463,2.9527,96800.0
2006-11-13 14:20:00,4.61,4.63,4.6,4.62,309600.0,2.9527,2.9655,2.9463,2.9591,309600.0
2006-11-13 14:30:00,4.62,4.64,4.62,4.63,308800.0,2.9591,2.9719,2.9591,2.9655,308800.0
2006-11-13 14:40:00,4.63,4.63,4.61,4.62,82400.0,2.9655,2.9655,2.9527,2.9591,82400.0
2006-11-13 14:50:00,4.62,4.62,4.61,4.62,51200.0,2.9591,2.9591,2.9527,2.9591,51200.0
2006-11-13 15:00:00,4.61,4.61,4.6,4.6,165600.0,2.9527,2.9527,2.9463,2.9463,165600.0
2006-11-13 15:10:00,4.6,4.61,4.6,4.61,204800.0,2.9463,2.9527,2.9463,2.9527,204800.0
2006-11-13 15:20:00,4.61,4.62,4.61,4.61,177600.0,2.9527,2.9591,2.9527,2.9527,177600.0
2006-11-13 15:30:00,4.62,4.62,4.61,4.61,167200.0,2.9591,2.9591,2.9527,2.9527,167200.0
2006-11-13 15:40:00,4.61,4.61,4.6,4.61,123200.0,2.9527,2.9527,2.9463,2.9527,123200.0
2006-11-13 15:50:00,4.61,4.63,4.61,4.62,309600.0,2.9527,2.9655,2.9527,2.9591,309600.0
2006-11-14 09:30:00,4.62,4.62,4.58,4.58,230400.0,2.9591,2.9591,2.9334,2.9334,230400.0
2006-11-14 09:40:00,4.58,4.59,4.57,4.58,197600.0,2.9334,2.9398,2.927,2.9334,197600.0
2006-11-14 09:50:00,4.58,4.62,4.57,4.58,109600.0,2.9334,2.9591,2.927,2.9334,109600.0
2006-11-14 10:00:00,4.58,4.61,4.58,4.6,120000.0,2.9334,2.9527,2.9334,2.9463,120000.0
2006-11-14 10:10:00,4.6,4.6,4.57,4.59,168800.0,2.9463,2.9463,2.927,2.9398,168800.0
2006-11-14 10:20:00,4.59,4.6,4.58,4.58,117600.0,2.9398,2.9463,2.9334,2.9334,117600.0
2006-11-14 10:30:00,4.58,4.61,4.58,4.6,61600.0,2.9334,2.9527,2.9334,2.9463,61600.0
2006-11-14 10:40:00,4.6,4.6,4.58,4.58,100800.0,2.9463,2.9463,2.9334,2.9334,100800.0
2006-11-14 10:50:00,4.59,4.6,4.58,4.59,79200.0,2.9398,2.9463,2.9334,2.9398,79200.0
2006-11-14 11:00:00,4.6,4.6,4.58,4.59,52000.0,2.9463,2.9463,2.9334,2.9398,52000.0
2006-11-14 11:10:00,4.59,4.59,4.59,4.59,69600.0,2.9398,2.9398,2.9398,2.9398,69600.0
2006-11-14 11:20:00,4.59,4.59,4.58,4.59,48000.0,2.9398,2.9398,2.9334,2.9398,48000.0
2006-11-14 11:30:00,4.58,4.59,4.58,4.58,141600.0,2.9334,2.9398,2.9334,2.9334,141600.0
2006-11-14 11:40:00,4.58,4.58,4.57,4.58,106400.0,2.9334,2.9334,2.927,2.9334,106400.0
2006-11-14 11:50:00,4.58,4.61,4.58,4.6,144000.0,2.9334,2.9527,2.9334,2.9463,144000.0
2006-11-14 12:00:00,4.6,4.61,4.6,4.6,45600.0,2.9463,2.9527,2.9463,2.9463,45600.0
2006-11-14 12:10:00,4.6,4.61,4.6,4.61,56800.0,2.9463,2.9527,2.9463,2.9527,56800.0
2006-11-14 12:20:00,4.61,4.61,4.6,4.61,51200.0,2.9527,2.9527,2.9463,2.9527,51200.0
2006-11-14 12:30:00,4.61,4.61,4.61,4.61,32800.0,2.9527,2.9527,2.9527,2.9527,32800.0
2006-11-14 12:40:00,4.61,4.74,4.61,4.63,249600.0,2.9527,3.0359,2.9527,2.9655,249600.0
2006-11-14 12:50:00,4.63,4.65,4.62,4.64,165600.0,2.9655,2.9783,2.9591,2.9719,165600.0
2006-11-14 13:00:00,4.64,4.64,4.63,4.64,36000.0,2.9719,2.9719,2.9655,2.9719,36000.0
2006-11-14 13:10:00,4.64,4.64,4.63,4.64,42400.0,2.9719,2.9719,2.9655,2.9719,42400.0
2006-11-14 13:20:00,4.64,4.65,4.64,4.64,100800.0,2.9719,2.9783,2.9719,2.9719,100800.0
2006-11-14 13:30:00,4.64,4.65,4.64,4.64,61600.0,2.9719,2.9783,2.9719,2.9719,61600.0
2006-11-14 13:40:00,4.64,4.65,4.63,4.63,66400.0,2.9719,2.9783,2.9655,2.9655,66400.0
2006-11-14 13:50:00,4.63,4.63,4.61,4.62,48800.0,2.9655,2.9655,2.9527,2.9591,48800.0
2006-11-14 14:00:00,4.62,4.62,4.61,4.62,286400.0,2.9591,2.9591,2.9527,2.9591,286400.0
2006-11-14 14:10:00,4.62,4.62,4.6,4.6,209600.0,2.9591,2.9591,2.9463,2.9463,209600.0
2006-11-14 14:20:00,4.6,4.63,4.6,4.63,110400.0,2.9463,2.9655,2.9463,2.9655,110400.0
2006-11-14 14:30:00,4.62,4.63,4.62,4.63,192000.0,2.9591,2.9655,2.9591,2.9655,192000.0
2006-11-14 14:40:00,4.63,4.65,4.63,4.65,167200.0,2.9655,2.9783,2.9655,2.9783,167200.0
2006-11-14 14:50:00,4.65,4.65,4.64,4.65,179200.0,2.9783,2.9783,2.9719,2.9783,179200.0
2006-11-14 15:00:00,4.65,4.67,4.65,4.66,288000.0,2.9783,2.9911,2.9783,2.9847,288000.0
2006-11-14 15:10:00,4.66,4.67,4.65,4.67,161600.0,2.9847,2.9911,2.9783,2.9911,161600.0
2006-11-14 15:20:00,4.66,4.67,4.65,4.65,164000.0,2.9847,2.9911,2.9783,2.9783,164000.0
2006-11-14 15:30:00,4.65,4.66,4.65,4.66,215200.0,2.9783,2.9847,2.9783,2.9847,215200.0
2006-11-14 15:40:00,4.66,4.67,4.66,4.66,174400.0,2.9847,2.9911,2.9847,2.9847,174400.0
2006-11-14 15:50:00,4.66,4.66,4.66,4.66,280800.0,2.9847,2.9847,2.9847,2.9847,280800.0
2006-11-15 09:30:00,4.66,4.69,4.66,4.69,297600.0,2.9847,3.0039,2.9847,3.0039,297600.0
2006-11-15 09:40:00,4.69,4.72,4.69,4.71,219200.0,3.0039,3.0231,3.0039,3.0167,219200.0
2006-11-15 09:50:00,4.71,4.73,4.7,4.73,286400.0,3.0167,3.0295,3.0103,3.0295,286400.0
2006-11-15 10:00:00,4.73,4.75,4.72,4.74,460800.0,3.0295,3.0423,3.0231,3.0359,460800.0
2006-11-15 10:10:00,4.74,4.75,4.74,4.75,324800.0,3.0359,3.0423,3.0359,3.0423,324800.0
2006-11-15 10:20:00,4.75,4.77,4.74,4.77,268800.0,3.0423,3.0551,3.0359,3.0551,268800.0
2006-11-15 10:30:00,4.77,4.78,4.77,4.77,275200.0,3.0551,3.0615,3.0551,3.0551,275200.0
2006-11-15 10:40:00,4.78,4.78,4.77,4.77,226400.0,3.0615,3.0615,3.0551,3.0551,226400.0
2006-11-15 10:50:00,4.78,4.79,4.77,4.79,240800.0,3.0615,3.0679,3.0551,3.0679,240800.0
2006-11-15 11:00:00,4.79,4.8,4.79,4.79,165600.0,3.0679,3.0744,3.0679,3.0679,165600.0
2006-11-15 11:10:00,4.79,4.82,4.79,4.82,354400.0,3.0679,3.0872,3.0679,3.0872,354400.0
2006-11-15 11:20:00,4.81,4.81,4.79,4.81,164800.0,3.0808,3.0808,3.0679,3.0808,164800.0
2006-11-15 11:30:00,4.81,4.81,4.79,4.79,117600.0,3.0808,3.0808,3.0679,3.0679,117600.0
2006-11-15 11:40:00,4.79,4.79,4.78,4.78,156000.0,3.0679,3.0679,3.0615,3.0615,156000.0
2006-11-15 11:50:00,4.78,4.78,4.77,4.77,93600.0,3.0615,3.0615,3.0551,3.0551,93600.0
2006-11-15 12:00:00,4.77,4.78,4.76,4.78,135200.0,3.0551,3.0615,3.0487,3.0615,135200.0
2006-11-15 12:10:00,4.78,4.79,4.77,4.78,102400.0,3.0615,3.0679,3.0551,3.0615,102400.0
2006-11-15 12:20:00,4.78,4.78,4.78,4.78,71200.0,3.0615,3.0615,3.0615,3.0615,71200.0
2006-11-15 12:30:00,4.78,4.78,4.77,4.78,91200.0,3.0615,3.0615,3.0551,3.0615,91200.0
2006-11-15 12:40:00,4.78,4.78,4.77,4.78,120000.0,3.0615,3.0615,3.0551,3.0615,120000.0
2006-11-15 12:50:00,4.78,4.79,4.77,4.78,80800.0,3.0615,3.0679,3.0551,3.0615,80800.0
2006-11-15 13:00:00,4.77,4.78,4.77,4.78,66400.0,3.0551,3.0615,3.0551,3.0615,66400.0
2006-11-15 13:10:00,4.78,4.78,4.78,4.78,118400.0,3.0615,3.0615,3.0615,3.0615,118400.0
2006-11-15 13:20:00,4.78,4.78,4.78,4.78,239200.0,3.0615,3.0615,3.0615,3.0615,239200.0
2006-11-15 13:30:00,4.79,4.8,4.78,4.8,106400.0,3.0679,3.0744,3.0615,3.0744,106400.0
2006-11-15 13:40:00,4.8,4.8,4.79,4.8,123200.0,3.0744,3.0744,3.0679,3.0744,123200.0
2006-11-15 13:50:00,4.8,4.8,4.8,4.8,231200.0,3.0744,3.0744,3.0744,3.0744,231200.0
2006-11-15 14:00:00,4.8,4.82,4.79,4.82,466400.0,3.0744,3.0872,3.0679,3.0872,466400.0
2006-11-15 14:10:00,4.82,4.83,4.81,4.81,192800.0,3.0872,3.0936,3.0808,3.0808,192800.0
2006-11-15 14:20:00,4.81,4.82,4.8,4.81,272800.0,3.0808,3.0872,3.0744,3.0808,272800.0
2006-11-15 14:30:00,4.81,4.82,4.8,4.81,247200.0,3.0808,3.0872,3.0744,3.0808,247200.0
2006-11-15 14:40:00,4.81,4.81,4.8,4.81,200800.0,3.0808,3.0808,3.0744,3.0808,200800.0
2006-11-15 14:50:00,4.81,4.81,4.8,4.8,160000.0,3.0808,3.0808,3.0744,3.0744,160000.0
2006-11-15 15:00:00,4.8,4.8,4.79,4.8,184000.0,3.0744,3.0744,3.0679,3.0744,184000.0
2006-11-15 15:10:00,4.8,4.81,4.79,4.79,123200.0,3.0744,3.0808,3.0679,3.0679,123200.0
2006-11-15 15:20:00,4.8,4.8,4.79,4.79,184000.0,3.0744,3.0744,3.0679,3.0679,184000.0
2006-11-15 15:30:00,4.8,4.8,4.78,4.78,269600.0,3.0744,3.0744,3.0615,3.0615,269600.0
2006-11-15 15:40:00,4.78,4.79,4.76,4.78,277600.0,3.0615,3.0679,3.0487,3.0615,277600.0
2006-11-15 15:50:00,4.78,4.79,4.77,4.77,501600.0,3.0615,3.0679,3.0551,3.0551,501600.0
2006-11-16 09:30:00,4.84,4.84,4.77,4.77,400000.0,3.1,3.1,3.0551,3.0551,400000.0
2006-11-16 09:40:00,4.77,4.77,4.75,4.77,202400.0,3.0551,3.0551,3.0423,3.0551,202400.0
2006-11-16 09:50:00,4.77,4.78,4.76,4.76,128800.0,3.0551,3.0615,3.0487,3.0487,128800.0
2006-11-16 10:00:00,4.77,4.79,4.77,4.78,198400.0,3.0551,3.0679,3.0551,3.0615,198400.0
2006-11-16 10:10:00,4.78,4.78,4.76,4.77,230400.0,3.0615,3.0615,3.0487,3.0551,230400.0
2006-11-16 10:20:00,4.77,4.78,4.77,4.77,140800.0,3.0551,3.0615,3.0551,3.0551,140800.0
2006-11-16 10:30:00,4.77,4.78,4.77,4.77,136800.0,3.0551,3.0615,3.0551,3.0551,136800.0
2006-11-16 10:40:00,4.77,4.78,4.77,4.77,221600.0,3.0551,3.0615,3.0551,3.0551,221600.0
2006-11-16 10:50:00,4.77,4.78,4.76,4.78,157600.0,3.0551,3.0615,3.0487,3.0615,157600.0
2006-11-16 11:00:00,4.78,4.78,4.77,4.78,140000.0,3.0615,3.0615,3.0551,3.0615,140000.0
2006-11-16 11:10:00,4.78,4.79,4.78,4.79,114400.0,3.0615,3.0679,3.0615,3.0679,114400.0
2006-11-16 11:20:00,4.78,4.8,4.78,4.8,101600.0,3.0615,3.0744,3.0615,3.0744,101600.0
2006-11-16 11:30:00,4.8,4.81,4.78,4.79,98400.0,3.0744,3.0808,3.0615,3.0679,98400.0
2006-11-16 11:40:00,4.79,4.79,4.78,4.78,96000.0,3.0679,3.0679,3.0615,3.0615,96000.0
2006-11-16 11:50:00,4.78,4.78,4.77,4.77,61600.0,3.0615,3.0615,3.0551,3.0551,61600.0
2006-11-16 12:00:00,4.77,4.79,4.77,4.79,101600.0,3.0551,3.0679,3.0551,3.0679,101600.0
2006-11-16 12:10:00,4.8,4.8,4.78,4.78,107200.0,3.0744,3.0744,3.0615,3.0615,107200.0
2006-11-16 12:20:00,4.78,4.78,4.77,4.78,63200.0,3.0615,3.0615,3.0551,3.0615,63200.0
2006-11-16 12:30:00,4.78,4.78,4.76,4.76,448800.0,3.0615,3.0615,3.0487,3.0487,448800.0
2006-11-16 12:40:00,4.76,4.77,4.76,4.76,398400.0,3.0487,3.0551,3.0487,3.0487,398400.0
2006-11-16 12:50:00,4.76,4.77,4.76,4.76,121600.0,3.0487,3.0551,3.0487,3.0487,121600.0
2006-11-16 13:00:00,4.76,4.77,4.76,4.77,46400.0,3.0487,3.0551,3.0487,3.0551,46400.0
2006-11-16 13:10:00,4.77,4.77,4.76,4.76,127200.0,3.0551,3.0551,3.0487,3.0487,127200.0
2006-11-16 13:20:00,4.76,4.77,4.76,4.77,85600.0,3.0487,3.0551,3.0487,3.0551,85600.0
2006-11-16 13:30:00,4.76,4.77,4.76,4.77,167200.0,3.0487,3.0551,3.0487,3.0551,167200.0
2006-11-16 13:40:00,4.77,4.78,4.77,4.78,261600.0,3.0551,3.0615,3.0551,3.0615,261600.0
2006-11-16 13:50:00,4.78,4.78,4.77,4.78,140800.0,3.0615,3.0615,3.0551,3.0615,140800.0
2006-11-16 14:00:00,4.78,4.78,4.76,4.77,169600.0,3.0615,3.0615,3.0487,3.0551,169600.0
2006-11-16 14:10:00,4.77,4.78,4.77,4.77,168800.0,3.0551,3.0615,3.0551,3.0551,168800.0
2006-11-16 14:20:00,4.77,4.78,4.77,4.77,264000.0,3.0551,3.0615,3.0551,3.0551,264000.0
2006-11-16 14:30:00,4.77,4.78,4.77,4.78,106400.0,3.0551,3.0615,3.0551,3.0615,106400.0
2006-11-16 14:40:00,4.78,4.79,4.77,4.78,245600.0,3.0615,3.0679,3.0551,3.0615,245600.0
2006-11-16 14:50:00,4.78,4.78,4.77,4.77,140800.0,3.0615,3.0615,3.0551,3.0551,140800.0
2006-11-16 15:00:00,4.77,4.78,4.77,4.77,124000.0,3.0551,3.0615,3.0551,3.0551,124000.0
2006-11-16 15:10:00,4.78,4.78,4.77,4.78,173600.0,3.0615,3.0615,3.0551,3.0615,173600.0
2006-11-16 15:20:00,4.78,4.78,4.77,4.78,651200.0,3.0615,3.0615,3.0551,3.0615,651200.0
2006-11-16 15:30:00,4.78,4.79,4.77,4.79,555200.0,3.0615,3.0679,3.0551,3.0679,555200.0
2006-11-16 15:40:00,4.79,4.79,4.78,4.79,474400.0,3.0679,3.0679,3.0615,3.0679,474400.0
2006-11-16 15:50:00,4.78,4.79,4.78,4.78,737600.0,3.0615,3.0679,3.0615,3.0615,737600.0
2006-11-17 09:30:00,4.78,4.79,4.73,4.74,1188000.0,3.0615,3.0679,3.0295,3.0359,1188000.0
2006-11-17 09:40:00,4.74,4.75,4.72,4.74,100000.0,3.0359,3.0423,3.0231,3.0359,100000.0
2006-11-17 09:50:00,4.73,4.74,4.73,4.73,60800.0,3.0295,3.0359,3.0295,3.0295,60800.0
2006-11-17 10:00:00,4.73,4.75,4.72,4.75,204800.0,3.0295,3.0423,3.0231,3.0423,204800.0
2006-11-17 10:10:00,4.75,4.75,4.73,4.75,416800.0,3.0423,3.0423,3.0295,3.0423,416800.0
2006-11-17 10:20:00,4.75,4.75,4.73,4.73,270400.0,3.0423,3.0423,3.0295,3.0295,270400.0
2006-11-17 10:30:00,4.73,4.74,4.71,4.73,173600.0,3.0295,3.0359,3.0167,3.0295,173600.0
2006-11-17 10:40:00,4.73,4.74,4.73,4.73,229600.0,3.0295,3.0359,3.0295,3.0295,229600.0
2006-11-17 10:50:00,4.74,4.74,4.72,4.72,137600.0,3.0359,3.0359,3.0231,3.0231,137600.0
2006-11-17 11:00:00,4.72,4.72,4.7,4.7,173600.0,3.0231,3.0231,3.0103,3.0103,173600.0
2006-11-17 11:10:00,4.71,4.73,4.7,4.73,174400.0,3.0167,3.0295,3.0103,3.0295,174400.0
2006-11-17 11:20:00,4.73,4.73,4.71,4.71,208800.0,3.0295,3.0295,3.0167,3.0167,208800.0
2006-11-17 11:30:00,4.71,4.72,4.7,4.71,128000.0,3.0167,3.0231,3.0103,3.0167,128000.0
2006-11-17 11:40:00,4.71,4.72,4.7,4.71,116000.0,3.0167,3.0231,3.0103,3.0167,116000.0
2006-11-17 11:50:00,4.71,4.72,4.71,4.72,174400.0,3.0167,3.0231,3.0167,3.0231,174400.0
2006-11-17 12:00:00,4.72,4.72,4.71,4.72,204800.0,3.0231,3.0231,3.0167,3.0231,204800.0
2006-11-17 12:10:00,4.72,4.73,4.71,4.72,227200.0,3.0231,3.0295,3.0167,3.0231,227200.0
2006-11-17 12:20:00,4.72,4.73,4.72,4.72,79200.0,3.0231,3.0295,3.0231,3.0231,79200.0
2006-11-17 12:30:00,4.72,4.74,4.72,4.73,321600.0,3.0231,3.0359,3.0231,3.0295,321600.0
2006-11-17 12:40:00,4.73,4.74,4.73,4.73,170400.0,3.0295,3.0359,3.0295,3.0295,170400.0
2006-11-17 12:50:00,4.73,4.73,4.72,4.73,104000.0,3.0295,3.0295,3.0231,3.0295,104000.0
2006-11-17 13:00:00,4.73,4.73,4.72,4.73,67200.0,3.0295,3.0295,3.0231,3.0295,67200.0
2006-11-17 13:10:00,4.72,4.73,4.72,4.73,67200.0,3.0231,3.0295,3.0231,3.0295,67200.0
2006-11-17 13:20:00,4.73,4.73,4.71,4.72,151200.0,3.0295,3.0295,3.0167,3.0231,151200.0
2006-11-17 13:30:00,4.72,4.73,4.71,4.71,135200.0,3.0231,3.0295,3.0167,3.0167,135200.0
2006-11-17 13:40:00,4.71,4.72,4.71,4.71,146400.0,3.0167,3.0231,3.0167,3.0167,146400.0
2006-11-17 13:50:00,4.71,4.71,4.7,4.7,129600.0,3.0167,3.0167,3.0103,3.0103,129600.0
2006-11-17 14:00:00,4.69,4.7,4.69,4.69,331200.0,3.0039,3.0103,3.0039,3.0039,331200.0
2006-11-17 14:10:00,4.7,4.7,4.69,4.69,291200.0,3.0103,3.0103,3.0039,3.0039,291200.0
2006-11-17 14:20:00,4.69,4.7,4.68,4.69,204800.0,3.0039,3.0103,2.9975,3.0039,204800.0
2006-11-17 14:30:00,4.69,4.69,4.68,4.69,274400.0,3.0039,3.0039,2.9975,3.0039,274400.0
2006-11-17 14:40:00,4.69,4.69,4.68,4.69,212000.0,3.0039,3.0039,2.9975,3.0039,212000.0
2006-11-17 14:50:00,4.69,4.7,4.69,4.7,129600.0,3.0039,3.0103,3.0039,3.0103,129600.0
2006-11-17 15:00:00,4.7,4.7,4.69,4.69,172800.0,3.0103,3.0103,3.0039,3.0039,172800.0
2006-11-17 15:10:00,4.69,4.69,4.67,4.68,427200.0,3.0039,3.0039,2.9911,2.9975,427200.0
2006-11-17 15:20:00,4.68,4.68,4.67,4.67,462400.0,2.9975,2.9975,2.9911,2.9911,462400.0
2006-11-17 15:30:00,4.67,4.68,4.67,4.68,608800.0,2.9911,2.9975,2.9911,2.9975,608800.0
2006-11-17 15:40:00,4.68,4.68,4.68,4.68,705600.0,2.9975,2.9975,2.9975,2.9975,705600.0
2006-11-17 15:50:00,4.68,4.68,4.67,4.68,663200.0,2.9975,2.9975,2.9911,2.9975,663200.0
2006-11-20 09:30:00,4.69,4.75,4.66,4.72,408800.0,3.0039,3.0423,2.9847,3.0231,408800.0
2006-11-20 09:40:00,4.72,4.72,4.69,4.69,128800.0,3.0231,3.0231,3.0039,3.0039,128800.0
2006-11-20 09:50:00,4.69,4.71,4.67,4.71,220000.0,3.0039,3.0167,2.9911,3.0167,220000.0
2006-11-20 10:00:00,4.71,4.71,4.69,4.7,264800.0,3.0167,3.0167,3.0039,3.0103,264800.0
2006-11-20 10:10:00,4.7,4.72,4.69,4.72,191200.0,3.0103,3.0231,3.0039,3.0231,191200.0
2006-11-20 10:20:00,4.72,4.75,4.72,4.74,368800.0,3.0231,3.0423,3.0231,3.0359,368800.0
2006-11-20 10:30:00,4.75,4.77,4.74,4.77,272000.0,3.0423,3.0551,3.0359,3.0551,272000.0
2006-11-20 10:40:00,4.77,4.77,4.76,4.76,111200.0,3.0551,3.0551,3.0487,3.0487,111200.0
2006-11-20 10:50:00,4.76,4.77,4.76,4.76,163200.0,3.0487,3.0551,3.0487,3.0487,163200.0
2006-11-20 11:00:00,4.77,4.77,4.76,4.76,97600.0,3.0551,3.0551,3.0487,3.0487,97600.0
2006-11-20 11:10:00,4.76,4.76,4.74,4.76,83200.0,3.0487,3.0487,3.0359,3.0487,83200.0
2006-11-20 11:20:00,4.76,4.76,4.75,4.76,59200.0,3.0487,3.0487,3.0423,3.0487,59200.0
2006-11-20 11:30:00,4.76,4.76,4.74,4.74,61600.0,3.0487,3.0487,3.0359,3.0359,61600.0
2006-11-20 11:40:00,4.74,4.75,4.74,4.75,44800.0,3.0359,3.0423,3.0359,3.0423,44800.0
2006-11-20 11:50:00,4.75,4.75,4.75,4.75,28800.0,3.0423,3.0423,3.0423,3.0423,28800.0
2006-11-20 12:00:00,4.75,4.75,4.74,4.75,136000.0,3.0423,3.0423,3.0359,3.0423,136000.0
2006-11-20 12:10:00,4.75,4.75,4.75,4.75,80800.0,3.0423,3.0423,3.0423,3.0423,80800.0
2006-11-20 12:20:00,4.75,4.75,4.74,4.75,86400.0,3.0423,3.0423,3.0359,3.0423,86400.0
2006-11-20 12:30:00,4.75,4.75,4.73,4.74,152800.0,3.0423,3.0423,3.0295,3.0359,152800.0
2006-11-20 12:40:00,4.73,4.75,4.73,4.75,91200.0,3.0295,3.0423,3.0295,3.0423,91200.0
2006-11-20 12:50:00,4.74,4.75,4.74,4.75,80800.0,3.0359,3.0423,3.0359,3.0423,80800.0
2006-11-20 13:00:00,4.75,4.75,4.74,4.75,176800.0,3.0423,3.0423,3.0359,3.0423,176800.0
2006-11-20 13:10:00,4.75,4.75,4.73,4.73,80800.0,3.0423,3.0423,3.0295,3.0295,80800.0
2006-11-20 13:20:00,4.74,4.75,4.74,4.75,48000.0,3.0359,3.0423,3.0359,3.0423,48000.0
2006-11-20 13:30:00,4.75,4.76,4.74,4.75,89600.0,3.0423,3.0487,3.0359,3.0423,89600.0
2006-11-20 13:40:00,4.75,4.75,4.75,4.75,50400.0,3.0423,3.0423,3.0423,3.0423,50400.0
2006-11-20 13:50:00,4.75,4.75,4.74,4.74,51200.0,3.0423,3.0423,3.0359,3.0359,51200.0
2006-11-20 14:00:00,4.74,4.75,4.73,4.74,145600.0,3.0359,3.0423,3.0295,3.0359,145600.0
2006-11-20 14:10:00,4.74,4.75,4.71,4.71,92800.0,3.0359,3.0423,3.0167,3.0167,92800.0
2006-11-20 14:20:00,4.72,4.74,4.7,4.73,330400.0,3.0231,3.0359,3.0103,3.0295,330400.0
2006-11-20 14:30:00,4.72,4.74,4.71,4.74,149600.0,3.0231,3.0359,3.0167,3.0359,149600.0
2006-11-20 14:40:00,4.74,4.74,4.72,4.73,115200.0,3.0359,3.0359,3.0231,3.0295,115200.0
2006-11-20 14:50:00,4.73,4.74,4.73,4.74,129600.0,3.0295,3.0359,3.0295,3.0359,129600.0
2006-11-20 15:00:00,4.74,4.74,4.73,4.73,92000.0,3.0359,3.0359,3.0295,3.0295,92000.0
2006-11-20 15:10:00,4.73,4.73,4.72,4.73,69600.0,3.0295,3.0295,3.0231,3.0295,69600.0
2006-11-20 15:20:00,4.73,4.74,4.72,4.74,112800.0,3.0295,3.0359,3.0231,3.0359,112800.0
2006-11-20 15:30:00,4.74,4.74,4.73,4.74,113600.0,3.0359,3.0359,3.0295,3.0359,113600.0
2006-11-20 15:40:00,4.74,4.74,4.72,4.73,1196000.0,3.0359,3.0359,3.0231,3.0295,1196000.0
2006-11-20 15:50:00,4.73,4.73,4.72,4.72,167200.0,3.0295,3.0295,3.0231,3.0231,167200.0
2006-11-21 09:30:00,4.72,4.72,4.69,4.72,103200.0,3.0231,3.0231,3.0039,3.0231,103200.0
2006-11-21 09:40:00,4.72,4.73,4.7,4.72,170400.0,3.0231,3.0295,3.0103,3.0231,170400.0
2006-11-21 09:50:00,4.72,4.73,4.72,4.72,85600.0,3.0231,3.0295,3.0231,3.0231,85600.0
2006-11-21 10:00:00,4.72,4.73,4.71,4.72,156800.0,3.0231,3.0295,3.0167,3.0231,156800.0
2006-11-21 10:10:00,4.71,4.72,4.71,4.72,125600.0,3.0167,3.0231,3.0167,3.0231,125600.0
2006-11-21 10:20:00,4.72,4.72,4.72,4.72,134400.0,3.0231,3.0231,3.0231,3.0231,134400.0
2006-11-21 10:30:00,4.72,4.73,4.71,4.71,121600.0,3.0231,3.0295,3.0167,3.0167,121600.0
2006-11-21 10:40:00,4.71,4.71,4.7,4.7,61600.0,3.0167,3.0167,3.0103,3.0103,61600.0
2006-11-21 10:50:00,4.7,4.71,4.7,4.71,44800.0,3.0103,3.0167,3.0103,3.0167,44800.0
2006-11-21 11:00:00,4.71,4.72,4.7,4.7,30400.0,3.0167,3.0231,3.0103,3.0103,30400.0
2006-11-21 11:10:00,4.7,4.7,4.69,4.7,61600.0,3.0103,3.0103,3.0039,3.0103,61600.0
2006-11-21 11:20:00,4.7,4.72,4.69,4.72,121600.0,3.0103,3.0231,3.0039,3.0231,121600.0
2006-11-21 11:30:00,4.71,4.72,4.71,4.71,67200.0,3.0167,3.0231,3.0167,3.0167,67200.0
2006-11-21 11:40:00,4.71,4.72,4.71,4.71,60000.0,3.0167,3.0231,3.0167,3.0167,60000.0
2006-11-21 11:50:00,4.71,4.72,4.71,4.72,48800.0,3.0167,3.0231,3.0167,3.0231,48800.0
2006-11-21 12:00:00,4.72,4.73,4.72,4.72,101600.0,3.0231,3.0295,3.0231,3.0231,101600.0
2006-11-21 12:10:00,4.72,4.72,4.71,4.72,50400.0,3.0231,3.0231,3.0167,3.0231,50400.0
2006-11-21 12:20:00,4.72,4.72,4.71,4.72,36800.0,3.0231,3.0231,3.0167,3.0231,36800.0
2006-11-21 12:30:00,4.72,4.72,4.71,4.71,72000.0,3.0231,3.0231,3.0167,3.0167,72000.0
2006-11-21 12:40:00,4.71,4.71,4.71,4.71,29600.0,3.0167,3.0167,3.0167,3.0167,29600.0
2006-11-21 12:50:00,4.71,4.71,4.71,4.71,52800.0,3.0167,3.0167,3.0167,3.0167,52800.0
2006-11-21 13:00:00,4.71,4.71,4.7,4.7,55200.0,3.0167,3.0167,3.0103,3.0103,55200.0
2006-11-21 13:10:00,4.71,4.71,4.71,4.71,34400.0,3.0167,3.0167,3.0167,3.0167,34400.0
2006-11-21 13:20:00,4.71,4.71,4.7,4.71,56000.0,3.0167,3.0167,3.0103,3.0167,56000.0
2006-11-21 13:30:00,4.7,4.71,4.7,4.71,83200.0,3.0103,3.0167,3.0103,3.0167,83200.0
2006-11-21 13:40:00,4.71,4.71,4.7,4.71,51200.0,3.0167,3.0167,3.0103,3.0167,51200.0
2006-11-21 13:50:00,4.71,4.72,4.71,4.71,52800.0,3.0167,3.0231,3.0167,3.0167,52800.0
2006-11-21 14:00:00,4.71,4.71,4.7,4.7,88000.0,3.0167,3.0167,3.0103,3.0103,88000.0
2006-11-21 14:10:00,4.7,4.7,4.69,4.69,54400.0,3.0103,3.0103,3.0039,3.0039,54400.0
2006-11-21 14:20:00,4.69,4.69,4.68,4.69,101600.0,3.0039,3.0039,2.9975,3.0039,101600.0
2006-11-21 14:30:00,4.69,4.69,4.68,4.68,106400.0,3.0039,3.0039,2.9975,2.9975,106400.0
2006-11-21 14:40:00,4.69,4.69,4.68,4.68,66400.0,3.0039,3.0039,2.9975,2.9975,66400.0
2006-11-21 14:50:00,4.68,4.68,4.68,4.68,94400.0,2.9975,2.9975,2.9975,2.9975,94400.0
2006-11-21 15:00:00,4.68,4.68,4.68,4.68,56800.0,2.9975,2.9975,2.9975,2.9975,56800.0
2006-11-21 15:10:00,4.68,4.68,4.67,4.67,84800.0,2.9975,2.9975,2.9911,2.9911,84800.0
2006-11-21 15:20:00,4.67,4.68,4.67,4.67,92000.0,2.9911,2.9975,2.9911,2.9911,92000.0
2006-11-21 15:30:00,4.67,4.68,4.67,4.68,76800.0,2.9911,2.9975,2.9911,2.9975,76800.0
2006-11-21 15:40:00,4.67,4.68,4.67,4.67,92800.0,2.9911,2.9975,2.9911,2.9911,92800.0
2006-11-21 15:50:00,4.67,4.68,4.67,4.68,245600.0,2.9911,2.9975,2.9911,2.9975,245600.0
2006-11-22 09:30:00,4.72,4.72,4.7,4.71,277600.0,3.0231,3.0231,3.0103,3.0167,277600.0
2006-11-22 09:40:00,4.71,4.72,4.7,4.71,128800.0,3.0167,3.0231,3.0103,3.0167,128800.0
2006-11-22 09:50:00,4.71,4.72,4.7,4.72,106400.0,3.0167,3.0231,3.0103,3.0231,106400.0
2006-11-22 10:00:00,4.72,4.73,4.71,4.72,277600.0,3.0231,3.0295,3.0167,3.0231,277600.0
2006-11-22 10:10:00,4.72,4.72,4.67,4.68,770400.0,3.0231,3.0231,2.9911,2.9975,770400.0
2006-11-22 10:20:00,4.68,4.68,4.67,4.67,62400.0,2.9975,2.9975,2.9911,2.9911,62400.0
2006-11-22 10:30:00,4.67,4.68,4.66,4.67,101600.0,2.9911,2.9975,2.9847,2.9911,101600.0
2006-11-22 10:40:00,4.67,4.69,4.67,4.68,62400.0,2.9911,3.0039,2.9911,2.9975,62400.0
2006-11-22 10:50:00,4.68,4.7,4.68,4.7,95200.0,2.9975,3.0103,2.9975,3.0103,95200.0
2006-11-22 11:00:00,4.7,4.72,4.7,4.72,226400.0,3.0103,3.0231,3.0103,3.0231,226400.0
2006-11-22 11:10:00,4.72,4.73,4.7,4.7,70400.0,3.0231,3.0295,3.0103,3.0103,70400.0
2006-11-22 11:20:00,4.71,4.71,4.7,4.71,133600.0,3.0167,3.0167,3.0103,3.0167,133600.0
2006-11-22 11:30:00,4.71,4.71,4.7,4.71,56800.0,3.0167,3.0167,3.0103,3.0167,56800.0
2006-11-22 11:40:00,4.71,4.72,4.7,4.71,116000.0,3.0167,3.0231,3.0103,3.0167,116000.0
2006-11-22 11:50:00,4.71,4.72,4.7,4.71,134400.0,3.0167,3.0231,3.0103,3.0167,134400.0
2006-11-22 12:00:00,4.71,4.71,4.7,4.71,93600.0,3.0167,3.0167,3.0103,3.0167,93600.0
2006-11-22 12:10:00,4.71,4.71,4.7,4.7,58400.0,3.0167,3.0167,3.0103,3.0103,58400.0
2006-11-22 12:20:00,4.71,4.71,4.7,4.7,64800.0,3.0167,3.0167,3.0103,3.0103,64800.0
2006-11-22 12:30:00,4.7,4.7,4.69,4.69,56800.0,3.0103,3.0103,3.0039,3.0039,56800.0
2006-11-22 12:40:00,4.69,4.69,4.68,4.68,32800.0,3.0039,3.0039,2.9975,2.9975,32800.0
2006-11-22 12:50:00,4.68,4.68,4.67,4.67,48800.0,2.9975,2.9975,2.9911,2.9911,48800.0
2006-11-22 13:00:00,4.68,4.68,4.68,4.68,32800.0,2.9975,2.9975,2.9975,2.9975,32800.0
2006-11-22 13:10:00,4.68,4.68,4.67,4.67,40800.0,2.9975,2.9975,2.9911,2.9911,40800.0
2006-11-22 13:20:00,4.67,4.68,4.67,4.67,57600.0,2.9911,2.9975,2.9911,2.9911,57600.0
2006-11-22 13:30:00,4.68,4.68,4.67,4.68,35200.0,2.9975,2.9975,2.9911,2.9975,35200.0
2006-11-22 13:40:00,4.68,4.68,4.67,4.68,93600.0,2.9975,2.9975,2.9911,2.9975,93600.0
2006-11-22 13:50:00,4.68,4.68,4.68,4.68,25600.0,2.9975,2.9975,2.9975,2.9975,25600.0
2006-11-22 14:00:00,4.68,4.68,4.67,4.67,56800.0,2.9975,2.9975,2.9911,2.9911,56800.0
2006-11-22 14:10:00,4.67,4.68,4.67,4.67,47200.0,2.9911,2.9975,2.9911,2.9911,47200.0
2006-11-22 14:20:00,4.67,4.7,4.67,4.7,296800.0,2.9911,3.0103,2.9911,3.0103,296800.0
2006-11-22 14:30:00,4.7,4.7,4.69,4.7,36800.0,3.0103,3.0103,3.0039,3.0103,36800.0
2006-11-22 14:40:00,4.7,4.71,4.7,4.71,77600.0,3.0103,3.0167,3.0103,3.0167,77600.0
2006-11-22 14:50:00,4.71,4.71,4.7,4.7,84000.0,3.0167,3.0167,3.0103,3.0103,84000.0
2006-11-22 15:00:00,4.7,4.71,4.69,4.7,122400.0,3.0103,3.0167,3.0039,3.0103,122400.0
2006-11-22 15:10:00,4.7,4.7,4.69,4.7,44000.0,3.0103,3.0103,3.0039,3.0103,44000.0
2006-11-22 15:20:00,4.69,4.7,4.69,4.69,76800.0,3.0039,3.0103,3.0039,3.0039,76800.0
2006-11-22 15:30:00,4.69,4.7,4.69,4.7,168800.0,3.0039,3.0103,3.0039,3.0103,168800.0
2006-11-22 15:40:00,4.7,4.7,4.7,4.7,244000.0,3.0103,3.0103,3.0103,3.0103,244000.0
2006-11-22 15:50:00,4.7,4.71,4.7,4.7,268800.0,3.0103,3.0167,3.0103,3.0103,268800.0
2006-11-24 09:30:00,4.66,4.69,4.66,4.66,200000.0,2.9847,3.0039,2.9847,2.9847,200000.0
2006-11-24 09:40:00,4.66,4.66,4.64,4.64,64000.0,2.9847,2.9847,2.9719,2.9719,64000.0
2006-11-24 09:50:00,4.64,4.65,4.64,4.64,64000.0,2.9719,2.9783,2.9719,2.9719,64000.0
2006-11-24 10:00:00,4.64,4.65,4.64,4.65,94400.0,2.9719,2.9783,2.9719,2.9783,94400.0
2006-11-24 10:10:00,4.65,4.66,4.64,4.65,84000.0,2.9783,2.9847,2.9719,2.9783,84000.0
2006-11-24 10:20:00,4.65,4.65,4.64,4.64,107200.0,2.9783,2.9783,2.9719,2.9719,107200.0
2006-11-24 10:30:00,4.64,4.65,4.64,4.64,141600.0,2.9719,2.9783,2.9719,2.9719,141600.0
2006-11-24 10:40:00,4.64,4.65,4.64,4.65,144800.0,2.9719,2.9783,2.9719,2.9783,144800.0
2006-11-24 10:50:00,4.65,4.66,4.65,4.65,113600.0,2.9783,2.9847,2.9783,2.9783,113600.0
2006-11-24 11:00:00,4.65,4.65,4.65,4.65,102400.0,2.9783,2.9783,2.9783,2.9783,102400.0
2006-11-24 11:10:00,4.65,4.66,4.64,4.65,85600.0,2.9783,2.9847,2.9719,2.9783,85600.0
2006-11-24 11:20:00,4.65,4.66,4.65,4.65,52000.0,2.9783,2.9847,2.9783,2.9783,52000.0
2006-11-24 11:30:00,4.65,4.65,4.64,4.64,107200.0,2.9783,2.9783,2.9719,2.9719,107200.0
2006-11-24 11:40:00,4.64,4.64,4.63,4.64,75200.0,2.9719,2.9719,2.9655,2.9719,75200.0
2006-11-24 11:50:00,4.64,4.64,4.63,4.63,92000.0,2.9719,2.9719,2.9655,2.9655,92000.0
2006-11-24 12:00:00,4.63,4.63,4.62,4.63,112800.0,2.9655,2.9655,2.9591,2.9655,112800.0
2006-11-24 12:10:00,4.63,4.63,4.63,4.63,41600.0,2.9655,2.9655,2.9655,2.9655,41600.0
2006-11-24 12:20:00,4.63,4.65,4.63,4.65,51200.0,2.9655,2.9783,2.9655,2.9783,51200.0
2006-11-24 12:30:00,4.65,4.65,4.64,4.65,71200.0,2.9783,2.9783,2.9719,2.9783,71200.0
2006-11-24 12:40:00,4.65,4.65,4.64,4.65,68000.0,2.9783,2.9783,2.9719,2.9783,68000.0
2006-11-24 12:50:00,4.65,4.65,4.64,4.65,118400.0,2.9783,2.9783,2.9719,2.9783,118400.0
2006-11-27 09:30:00,4.64,4.68,4.61,4.68,640800.0,2.9719,2.9975,2.9527,2.9975,640800.0
2006-11-27 09:40:00,4.68,4.71,4.68,4.68,208800.0,2.9975,3.0167,2.9975,2.9975,208800.0
2006-11-27 09:50:00,4.68,4.68,4.64,4.65,250400.0,2.9975,2.9975,2.9719,2.9783,250400.0
2006-11-27 10:00:00,4.65,4.66,4.64,4.65,149600.0,2.9783,2.9847,2.9719,2.9783,149600.0
2006-11-27 10:10:00,4.65,4.66,4.62,4.63,193600.0,2.9783,2.9847,2.9591,2.9655,193600.0
2006-11-27 10:20:00,4.63,4.64,4.63,4.63,139200.0,2.9655,2.9719,2.9655,2.9655,139200.0
2006-11-27 10:30:00,4.63,4.63,4.62,4.62,103200.0,2.9655,2.9655,2.9591,2.9591,103200.0
2006-11-27 10:40:00,4.62,4.62,4.6,4.6,192000.0,2.9591,2.9591,2.9463,2.9463,192000.0
2006-11-27 10:50:00,4.6,4.61,4.6,4.61,132000.0,2.9463,2.9527,2.9463,2.9527,132000.0
2006-11-27 11:00:00,4.61,4.61,4.59,4.6,83200.0,2.9527,2.9527,2.9398,2.9463,83200.0
2006-11-27 11:10:00,4.6,4.6,4.57,4.57,151200.0,2.9463,2.9463,2.927,2.927,151200.0
2006-11-27 11:20:00,4.57,4.59,4.57,4.58,100000.0,2.927,2.9398,2.927,2.9334,100000.0
2006-11-27 11:30:00,4.58,4.61,4.58,4.61,165600.0,2.9334,2.9527,2.9334,2.9527,165600.0
2006-11-27 11:40:00,4.61,4.61,4.6,4.61,80000.0,2.9527,2.9527,2.9463,2.9527,80000.0
2006-11-27 11:50:00,4.61,4.61,4.59,4.6,65600.0,2.9527,2.9527,2.9398,2.9463,65600.0
2006-11-27 12:00:00,4.59,4.6,4.59,4.6,60000.0,2.9398,2.9463,2.9398,2.9463,60000.0
2006-11-27 12:10:00,4.6,4.6,4.6,4.6,40800.0,2.9463,2.9463,2.9463,2.9463,40800.0
2006-11-27 12:20:00,4.6,4.61,4.59,4.6,66400.0,2.9463,2.9527,2.9398,2.9463,66400.0
2006-11-27 12:30:00,4.59,4.59,4.58,4.58,58400.0,2.9398,2.9398,2.9334,2.9334,58400.0
2006-11-27 12:40:00,4.58,4.58,4.58,4.58,75200.0,2.9334,2.9334,2.9334,2.9334,75200.0
2006-11-27 12:50:00,4.58,4.59,4.58,4.58,51200.0,2.9334,2.9398,2.9334,2.9334,51200.0
2006-11-27 13:00:00,4.58,4.58,4.57,4.58,89600.0,2.9334,2.9334,2.927,2.9334,89600.0
2006-11-27 13:10:00,4.58,4.59,4.58,4.59,126400.0,2.9334,2.9398,2.9334,2.9398,126400.0
2006-11-27 13:20:00,4.59,4.61,4.58,4.61,168000.0,2.9398,2.9527,2.9334,2.9527,168000.0
2006-11-27 13:30:00,4.61,4.61,4.59,4.59,68000.0,2.9527,2.9527,2.9398,2.9398,68000.0
2006-11-27 13:40:00,4.59,4.6,4.59,4.59,88800.0,2.9398,2.9463,2.9398,2.9398,88800.0
2006-11-27 13:50:00,4.59,4.59,4.58,4.58,61600.0,2.9398,2.9398,2.9334,2.9334,61600.0
2006-11-27 14:00:00,4.58,4.59,4.57,4.57,124000.0,2.9334,2.9398,2.927,2.927,124000.0
2006-11-27 14:10:00,4.57,4.58,4.56,4.57,88000.0,2.927,2.9334,2.9206,2.927,88000.0
2006-11-27 14:20:00,4.58,4.58,4.57,4.58,76800.0,2.9334,2.9334,2.927,2.9334,76800.0
2006-11-27 14:30:00,4.58,4.6,4.58,4.59,130400.0,2.9334,2.9463,2.9334,2.9398,130400.0
2006-11-27 14:40:00,4.59,4.59,4.58,4.58,74400.0,2.9398,2.9398,2.9334,2.9334,74400.0
2006-11-27 14:50:00,4.57,4.58,4.57,4.57,145600.0,2.927,2.9334,2.927,2.927,145600.0
2006-11-27 15:00:00,4.57,4.57,4.55,4.56,284000.0,2.927,2.927,2.9142,2.9206,284000.0
2006-11-27 15:10:00,4.56,4.56,4.55,4.56,217600.0,2.9206,2.9206,2.9142,2.9206,217600.0
2006-11-27 15:20:00,4.56,4.56,4.55,4.55,416800.0,2.9206,2.9206,2.9142,2.9142,416800.0
2006-11-27 15:30:00,4.55,4.55,4.54,4.55,389600.0,2.9142,2.9142,2.9078,2.9142,389600.0
2006-11-27 15:40:00,4.55,4.56,4.55,4.56,224000.0,2.9142,2.9206,2.9142,2.9206,224000.0
2006-11-27 15:50:00,4.56,4.56,4.55,4.55,331200.0,2.9206,2.9206,2.9142,2.9142,331200.0
2006-11-28 09:30:00,4.55,4.56,4.54,4.54,273600.0,2.9142,2.9206,2.9078,2.9078,273600.0
2006-11-28 09:40:00,4.54,4.54,4.51,4.51,168000.0,2.9078,2.9078,2.8886,2.8886,168000.0
2006-11-28 09:50:00,4.52,4.53,4.52,4.52,119200.0,2.895,2.9014,2.895,2.895,119200.0
2006-11-28 10:00:00,4.53,4.54,4.52,4.52,166400.0,2.9014,2.9078,2.895,2.895,166400.0
2006-11-28 10:10:00,4.52,4.52,4.51,4.52,181600.0,2.895,2.895,2.8886,2.895,181600.0
2006-11-28 10:20:00,4.52,4.53,4.5,4.52,292000.0,2.895,2.9014,2.8822,2.895,292000.0
2006-11-28 10:30:00,4.52,4.53,4.52,4.53,176800.0,2.895,2.9014,2.895,2.9014,176800.0
2006-11-28 10:40:00,4.53,4.53,4.51,4.51,109600.0,2.9014,2.9014,2.8886,2.8886,109600.0
2006-11-28 10:50:00,4.51,4.51,4.51,4.51,140000.0,2.8886,2.8886,2.8886,2.8886,140000.0
2006-11-28 11:00:00,4.51,4.51,4.5,4.5,200000.0,2.8886,2.8886,2.8822,2.8822,200000.0
2006-11-28 11:10:00,4.51,4.51,4.49,4.5,506400.0,2.8886,2.8886,2.8758,2.8822,506400.0
2006-11-28 11:20:00,4.5,4.51,4.5,4.5,380800.0,2.8822,2.8886,2.8822,2.8822,380800.0
2006-11-28 11:30:00,4.5,4.5,4.5,4.5,235200.0,2.8822,2.8822,2.8822,2.8822,235200.0
2006-11-28 11:40:00,4.5,4.5,4.48,4.49,483200.0,2.8822,2.8822,2.8694,2.8758,483200.0
2006-11-28 11:50:00,4.49,4.49,4.48,4.49,188000.0,2.8758,2.8758,2.8694,2.8758,188000.0
2006-11-28 12:00:00,4.48,4.49,4.48,4.49,76000.0,2.8694,2.8758,2.8694,2.8758,76000.0
2006-11-28 12:10:00,4.49,4.5,4.49,4.49,82400.0,2.8758,2.8822,2.8758,2.8758,82400.0
2006-11-28 12:20:00,4.49,4.49,4.48,4.48,122400.0,2.8758,2.8758,2.8694,2.8694,122400.0
2006-11-28 12:30:00,4.49,4.49,4.48,4.49,162400.0,2.8758,2.8758,2.8694,2.8758,162400.0
2006-11-28 12:40:00,4.49,4.49,4.48,4.49,140800.0,2.8758,2.8758,2.8694,2.8758,140800.0
2006-11-28 12:50:00,4.49,4.49,4.48,4.48,65600.0,2.8758,2.8758,2.8694,2.8694,65600.0
2006-11-28 13:00:00,4.48,4.48,4.48,4.48,149600.0,2.8694,2.8694,2.8694,2.8694,149600.0
2006-11-28 13:10:00,4.48,4.48,4.47,4.47,146400.0,2.8694,2.8694,2.863,2.863,146400.0
2006-11-28 13:20:00,4.47,4.47,4.46,4.46,289600.0,2.863,2.863,2.8566,2.8566,289600.0
2006-11-28 13:30:00,4.46,4.47,4.45,4.46,147200.0,2.8566,2.863,2.8502,2.8566,147200.0
2006-11-28 13:40:00,4.46,4.46,4.45,4.45,155200.0,2.8566,2.8566,2.8502,2.8502,155200.0
2006-11-28 13:50:00,4.45,4.46,4.45,4.45,84800.0,2.8502,2.8566,2.8502,2.8502,84800.0
2006-11-28 14:00:00,4.45,4.46,4.45,4.46,210400.0,2.8502,2.8566,2.8502,2.8566,210400.0
2006-11-28 14:10:00,4.46,4.49,4.46,4.48,473600.0,2.8566,2.8758,2.8566,2.8694,473600.0
2006-11-28 14:20:00,4.48,4.5,4.47,4.49,412800.0,2.8694,2.8822,2.863,2.8758,412800.0
2006-11-28 14:30:00,4.49,4.5,4.49,4.5,271200.0,2.8758,2.8822,2.8758,2.8822,271200.0
2006-11-28 14:40:00,4.5,4.51,4.5,4.5,424000.0,2.8822,2.8886,2.8822,2.8822,424000.0
2006-11-28 14:50:00,4.5,4.5,4.5,4.5,116800.0,2.8822,2.8822,2.8822,2.8822,116800.0
2006-11-28 15:00:00,4.5,4.5,4.49,4.49,274400.0,2.8822,2.8822,2.8758,2.8758,274400.0
2006-11-28 15:10:00,4.5,4.52,4.5,4.51,279200.0,2.8822,2.895,2.8822,2.8886,279200.0
2006-11-28 15:20:00,4.51,4.53,4.51,4.52,403200.0,2.8886,2.9014,2.8886,2.895,403200.0
2006-11-28 15:30:00,4.52,4.52,4.51,4.51,307200.0,2.895,2.895,2.8886,2.8886,307200.0
2006-11-28 15:40:00,4.51,4.52,4.5,4.52,206400.0,2.8886,2.895,2.8822,2.895,206400.0
2006-11-28 15:50:00,4.52,4.52,4.5,4.5,376000.0,2.895,2.895,2.8822,2.8822,376000.0
2006-11-29 09:30:00,4.49,4.54,4.49,4.54,443200.0,2.8758,2.9078,2.8758,2.9078,443200.0
2006-11-29 09:40:00,4.53,4.54,4.51,4.54,148800.0,2.9014,2.9078,2.8886,2.9078,148800.0
2006-11-29 09:50:00,4.54,4.55,4.53,4.54,136000.0,2.9078,2.9142,2.9014,2.9078,136000.0
2006-11-29 10:00:00,4.54,4.57,4.53,4.56,258400.0,2.9078,2.927,2.9014,2.9206,258400.0
2006-11-29 10:10:00,4.56,4.58,4.56,4.57,174400.0,2.9206,2.9334,2.9206,2.927,174400.0
2006-11-29 10:20:00,4.57,4.58,4.55,4.56,124000.0,2.927,2.9334,2.9142,2.9206,124000.0
2006-11-29 10:30:00,4.55,4.56,4.54,4.55,120000.0,2.9142,2.9206,2.9078,2.9142,120000.0
2006-11-29 10:40:00,4.55,4.56,4.55,4.56,75200.0,2.9142,2.9206,2.9142,2.9206,75200.0
2006-11-29 10:50:00,4.56,4.56,4.55,4.55,99200.0,2.9206,2.9206,2.9142,2.9142,99200.0
2006-11-29 11:00:00,4.55,4.57,4.55,4.57,150400.0,2.9142,2.927,2.9142,2.927,150400.0
2006-11-29 11:10:00,4.57,4.57,4.56,4.56,60800.0,2.927,2.927,2.9206,2.9206,60800.0
2006-11-29 11:20:00,4.56,4.56,4.55,4.56,67200.0,2.9206,2.9206,2.9142,2.9206,67200.0
2006-11-29 11:30:00,4.56,4.57,4.56,4.56,244800.0,2.9206,2.927,2.9206,2.9206,244800.0
2006-11-29 11:40:00,4.56,4.56,4.55,4.55,106400.0,2.9206,2.9206,2.9142,2.9142,106400.0
2006-11-29 11:50:00,4.55,4.56,4.55,4.55,71200.0,2.9142,2.9206,2.9142,2.9142,71200.0
2006-11-29 12:00:00,4.55,4.56,4.55,4.56,80000.0,2.9142,2.9206,2.9142,2.9206,80000.0
2006-11-29 12:10:00,4.56,4.56,4.55,4.55,77600.0,2.9206,2.9206,2.9142,2.9142,77600.0
2006-11-29 12:20:00,4.55,4.55,4.55,4.55,127200.0,2.9142,2.9142,2.9142,2.9142,127200.0
2006-11-29 12:30:00,4.55,4.55,4.55,4.55,82400.0,2.9142,2.9142,2.9142,2.9142,82400.0
2006-11-29 12:40:00,4.55,4.55,4.55,4.55,129600.0,2.9142,2.9142,2.9142,2.9142,129600.0
2006-11-29 12:50:00,4.56,4.56,4.55,4.55,66400.0,2.9206,2.9206,2.9142,2.9142,66400.0
2006-11-29 13:00:00,4.55,4.55,4.54,4.54,121600.0,2.9142,2.9142,2.9078,2.9078,121600.0
2006-11-29 13:10:00,4.54,4.54,4.53,4.54,60800.0,2.9078,2.9078,2.9014,2.9078,60800.0
2006-11-29 13:20:00,4.54,4.54,4.51,4.52,100000.0,2.9078,2.9078,2.8886,2.895,100000.0
2006-11-29 13:30:00,4.52,4.52,4.49,4.51,236000.0,2.895,2.895,2.8758,2.8886,236000.0
2006-11-29 13:40:00,4.51,4.53,4.5,4.52,287200.0,2.8886,2.9014,2.8822,2.895,287200.0
2006-11-29 13:50:00,4.52,4.53,4.51,4.53,164000.0,2.895,2.9014,2.8886,2.9014,164000.0
2006-11-29 14:00:00,4.53,4.54,4.53,4.53,150400.0,2.9014,2.9078,2.9014,2.9014,150400.0
2006-11-29 14:10:00,4.53,4.53,4.52,4.52,84000.0,2.9014,2.9014,2.895,2.895,84000.0
2006-11-29 14:20:00,4.52,4.53,4.52,4.52,60800.0,2.895,2.9014,2.895,2.895,60800.0
2006-11-29 14:30:00,4.52,4.54,4.52,4.54,114400.0,2.895,2.9078,2.895,2.9078,114400.0
2006-11-29 14:40:00,4.54,4.54,4.53,4.54,77600.0,2.9078,2.9078,2.9014,2.9078,77600.0
2006-11-29 14:50:00,4.54,4.55,4.53,4.55,102400.0,2.9078,2.9142,2.9014,2.9142,102400.0
2006-11-29 15:00:00,4.55,4.55,4.54,4.55,98400.0,2.9142,2.9142,2.9078,2.9142,98400.0
2006-11-29 15:10:00,4.55,4.55,4.54,4.55,98400.0,2.9142,2.9142,2.9078,2.9142,98400.0
2006-11-29 15:20:00,4.55,4.56,4.55,4.55,149600.0,2.9142,2.9206,2.9142,2.9142,149600.0
2006-11-29 15:30:00,4.55,4.57,4.55,4.57,144000.0,2.9142,2.927,2.9142,2.927,144000.0
2006-11-29 15:40:00,4.56,4.58,4.55,4.56,323200.0,2.9206,2.9334,2.9142,2.9206,323200.0
2006-11-29 15:50:00,4.56,4.57,4.56,4.56,273600.0,2.9206,2.927,2.9206,2.9206,273600.0
2006-11-30 09:30:00,4.54,4.57,4.53,4.57,133600.0,2.9078,2.927,2.9014,2.927,133600.0
2006-11-30 09:40:00,4.57,4.57,4.54,4.56,77600.0,2.927,2.927,2.9078,2.9206,77600.0
2006-11-30 09:50:00,4.56,4.56,4.54,4.55,94400.0,2.9206,2.9206,2.9078,2.9142,94400.0
2006-11-30 10:00:00,4.54,4.55,4.5,4.52,165600.0,2.9078,2.9142,2.8822,2.895,165600.0
2006-11-30 10:10:00,4.52,4.53,4.5,4.52,60800.0,2.895,2.9014,2.8822,2.895,60800.0
2006-11-30 10:20:00,4.52,4.52,4.49,4.5,186400.0,2.895,2.895,2.8758,2.8822,186400.0
2006-11-30 10:30:00,4.5,4.51,4.49,4.5,100000.0,2.8822,2.8886,2.8758,2.8822,100000.0
2006-11-30 10:40:00,4.51,4.51,4.5,4.51,260800.0,2.8886,2.8886,2.8822,2.8886,260800.0
2006-11-30 10:50:00,4.51,4.54,4.51,4.53,126400.0,2.8886,2.9078,2.8886,2.9014,126400.0
2006-11-30 11:00:00,4.53,4.54,4.53,4.53,136800.0,2.9014,2.9078,2.9014,2.9014,136800.0
2006-11-30 11:10:00,4.53,4.53,4.52,4.52,87200.0,2.9014,2.9014,2.895,2.895,87200.0
2006-11-30 11:20:00,4.52,4.53,4.51,4.52,146400.0,2.895,2.9014,2.8886,2.895,146400.0
2006-11-30 11:30:00,4.52,4.52,4.51,4.51,61600.0,2.895,2.895,2.8886,2.8886,61600.0
2006-11-30 11:40:00,4.51,4.52,4.5,4.5,56000.0,2.8886,2.895,2.8822,2.8822,56000.0
2006-11-30 11:50:00,4.5,4.52,4.5,4.51,31200.0,2.8822,2.895,2.8822,2.8886,31200.0
2006-11-30 12:00:00,4.51,4.52,4.5,4.51,54400.0,2.8886,2.895,2.8822,2.8886,54400.0
2006-11-30 12:10:00,4.51,4.51,4.5,4.5,93600.0,2.8886,2.8886,2.8822,2.8822,93600.0
2006-11-30 12:20:00,4.5,4.5,4.5,4.5,44000.0,2.8822,2.8822,2.8822,2.8822,44000.0
2006-11-30 12:30:00,4.5,4.51,4.5,4.5,182400.0,2.8822,2.8886,2.8822,2.8822,182400.0
2006-11-30 12:40:00,4.5,4.5,4.5,4.5,65600.0,2.8822,2.8822,2.8822,2.8822,65600.0
2006-11-30 12:50:00,4.5,4.5,4.49,4.5,52000.0,2.8822,2.8822,2.8758,2.8822,52000.0
2006-11-30 13:00:00,4.5,4.5,4.49,4.5,58400.0,2.8822,2.8822,2.8758,2.8822,58400.0
2006-11-30 13:10:00,4.5,4.51,4.5,4.51,114400.0,2.8822,2.8886,2.8822,2.8886,114400.0
2006-11-30 13:20:00,4.51,4.53,4.51,4.53,137600.0,2.8886,2.9014,2.8886,2.9014,137600.0
2006-11-30 13:30:00,4.52,4.53,4.52,4.52,62400.0,2.895,2.9014,2.895,2.895,62400.0
2006-11-30 13:40:00,4.52,4.52,4.51,4.52,44000.0,2.895,2.895,2.8886,2.895,44000.0
2006-11-30 13:50:00,4.52,4.52,4.5,4.5,68000.0,2.895,2.895,2.8822,2.8822,68000.0
2006-11-30 14:00:00,4.5,4.51,4.5,4.5,112800.0,2.8822,2.8886,2.8822,2.8822,112800.0
2006-11-30 14:10:00,4.5,4.51,4.5,4.51,108800.0,2.8822,2.8886,2.8822,2.8886,108800.0
2006-11-30 14:20:00,4.5,4.51,4.5,4.5,160000.0,2.8822,2.8886,2.8822,2.8822,160000.0
2006-11-30 14:30:00,4.5,4.51,4.5,4.51,219200.0,2.8822,2.8886,2.8822,2.8886,219200.0
2006-11-30 14:40:00,4.51,4.52,4.51,4.51,124000.0,2.8886,2.895,2.8886,2.8886,124000.0
2006-11-30 14:50:00,4.51,4.53,4.51,4.53,222400.0,2.8886,2.9014,2.8886,2.9014,222400.0
2006-11-30 15:00:00,4.52,4.53,4.52,4.53,102400.0,2.895,2.9014,2.895,2.9014,102400.0
2006-11-30 15:10:00,4.53,4.53,4.52,4.52,149600.0,2.9014,2.9014,2.895,2.895,149600.0
2006-11-30 15:20:00,4.52,4.54,4.52,4.53,147200.0,2.895,2.9078,2.895,2.9014,147200.0
2006-11-30 15:30:00,4.53,4.54,4.53,4.54,151200.0,2.9014,2.9078,2.9014,2.9078,151200.0
2006-11-30 15:40:00,4.54,4.54,4.51,4.52,271200.0,2.9078,2.9078,2.8886,2.895,271200.0
2006-11-30 15:50:00,4.51,4.52,4.5,4.51,959200.0,2.8886,2.895,2.8822,2.8886,959200.0
2006-12-01 09:30:00,4.53,4.57,4.51,4.56,268000.0,2.9014,2.927,2.8886,2.9206,268000.0
2006-12-01 09:40:00,4.56,4.59,4.53,4.54,480000.0,2.9206,2.9398,2.9014,2.9078,480000.0
2006-12-01 09:50:00,4.53,4.55,4.53,4.53,180000.0,2.9014,2.9142,2.9014,2.9014,180000.0
2006-12-01 10:00:00,4.53,4.54,4.51,4.52,492000.0,2.9014,2.9078,2.8886,2.895,492000.0
2006-12-01 10:10:00,4.52,4.53,4.51,4.52,371200.0,2.895,2.9014,2.8886,2.895,371200.0
2006-12-01 10:20:00,4.52,4.53,4.5,4.51,196000.0,2.895,2.9014,2.8822,2.8886,196000.0
2006-12-01 10:30:00,4.5,4.5,4.48,4.48,390400.0,2.8822,2.8822,2.8694,2.8694,390400.0
2006-12-01 10:40:00,4.48,4.51,4.48,4.51,228000.0,2.8694,2.8886,2.8694,2.8886,228000.0
2006-12-01 10:50:00,4.5,4.51,4.49,4.5,167200.0,2.8822,2.8886,2.8758,2.8822,167200.0
2006-12-01 11:00:00,4.5,4.51,4.5,4.5,223200.0,2.8822,2.8886,2.8822,2.8822,223200.0
2006-12-01 11:10:00,4.5,4.51,4.5,4.51,102400.0,2.8822,2.8886,2.8822,2.8886,102400.0
2006-12-01 11:20:00,4.51,4.51,4.5,4.5,387200.0,2.8886,2.8886,2.8822,2.8822,387200.0
2006-12-01 11:30:00,4.5,4.51,4.5,4.5,239200.0,2.8822,2.8886,2.8822,2.8822,239200.0
2006-12-01 11:40:00,4.5,4.52,4.5,4.52,196000.0,2.8822,2.895,2.8822,2.895,196000.0
2006-12-01 11:50:00,4.52,4.53,4.52,4.52,114400.0,2.895,2.9014,2.895,2.895,114400.0
2006-12-01 12:00:00,4.52,4.53,4.52,4.53,205600.0,2.895,2.9014,2.895,2.9014,205600.0
2006-12-01 12:10:00,4.53,4.53,4.52,4.53,191200.0,2.9014,2.9014,2.895,2.9014,191200.0
2006-12-01 12:20:00,4.53,4.53,4.51,4.52,148000.0,2.9014,2.9014,2.8886,2.895,148000.0
2006-12-01 12:30:00,4.52,4.52,4.5,4.51,196000.0,2.895,2.895,2.8822,2.8886,196000.0
2006-12-01 12:40:00,4.51,4.51,4.51,4.51,165600.0,2.8886,2.8886,2.8886,2.8886,165600.0
2006-12-01 12:50:00,4.51,4.52,4.51,4.51,92800.0,2.8886,2.895,2.8886,2.8886,92800.0
2006-12-01 13:00:00,4.51,4.51,4.5,4.5,248000.0,2.8886,2.8886,2.8822,2.8822,248000.0
2006-12-01 13:10:00,4.5,4.52,4.5,4.51,263200.0,2.8822,2.895,2.8822,2.8886,263200.0
2006-12-01 13:20:00,4.51,4.52,4.51,4.51,169600.0,2.8886,2.895,2.8886,2.8886,169600.0
2006-12-01 13:30:00,4.51,4.51,4.5,4.5,255200.0,2.8886,2.8886,2.8822,2.8822,255200.0
2006-12-01 13:40:00,4.5,4.51,4.5,4.5,390400.0,2.8822,2.8886,2.8822,2.8822,390400.0
2006-12-01 13:50:00,4.5,4.5,4.49,4.5,198400.0,2.8822,2.8822,2.8758,2.8822,198400.0
2006-12-01 14:00:00,4.5,4.5,4.49,4.5,208800.0,2.8822,2.8822,2.8758,2.8822,208800.0
2006-12-01 14:10:00,4.5,4.51,4.49,4.5,268000.0,2.8822,2.8886,2.8758,2.8822,268000.0
2006-12-01 14:20:00,4.5,4.51,4.49,4.51,125600.0,2.8822,2.8886,2.8758,2.8886,125600.0
2006-12-01 14:30:00,4.51,4.51,4.49,4.49,164000.0,2.8886,2.8886,2.8758,2.8758,164000.0
2006-12-01 14:40:00,4.49,4.51,4.49,4.51,376800.0,2.8758,2.8886,2.8758,2.8886,376800.0
2006-12-01 14:50:00,4.51,4.51,4.5,4.51,130400.0,2.8886,2.8886,2.8822,2.8886,130400.0
2006-12-01 15:00:00,4.51,4.53,4.51,4.53,248800.0,2.8886,2.9014,2.8886,2.9014,248800.0
2006-12-01 15:10:00,4.53,4.53,4.51,4.52,187200.0,2.9014,2.9014,2.8886,2.895,187200.0
2006-12-01 15:20:00,4.52,4.52,4.51,4.52,176800.0,2.895,2.895,2.8886,2.895,176800.0
2006-12-01 15:30:00,4.52,4.54,4.52,4.54,392000.0,2.895,2.9078,2.895,2.9078,392000.0
2006-12-01 15:40:00,4.54,4.57,4.54,4.57,540000.0,2.9078,2.927,2.9078,2.927,540000.0
2006-12-01 15:50:00,4.56,4.58,4.56,4.56,1012800.0,2.9206,2.9334,2.9206,2.9206,1012800.0
2006-12-04 09:30:00,4.54,4.55,4.5,4.54,516800.0,2.9078,2.9142,2.8822,2.9078,516800.0
2006-12-04 09:40:00,4.54,4.54,4.47,4.49,622400.0,2.9078,2.9078,2.863,2.8758,622400.0
2006-12-04 09:50:00,4.49,4.52,4.49,4.51,396000.0,2.8758,2.895,2.8758,2.8886,396000.0
2006-12-04 10:00:00,4.51,4.57,4.5,4.56,309600.0,2.8886,2.927,2.8822,2.9206,309600.0
2006-12-04 10:10:00,4.56,4.56,4.54,4.55,132000.0,2.9206,2.9206,2.9078,2.9142,132000.0
2006-12-04 10:20:00,4.55,4.59,4.55,4.57,354400.0,2.9142,2.9398,2.9142,2.927,354400.0
2006-12-04 10:30:00,4.57,4.57,4.54,4.55,314400.0,2.927,2.927,2.9078,2.9142,314400.0
2006-12-04 10:40:00,4.55,4.56,4.54,4.55,170400.0,2.9142,2.9206,2.9078,2.9142,170400.0
2006-12-04 10:50:00,4.55,4.58,4.55,4.57,131200.0,2.9142,2.9334,2.9142,2.927,131200.0
2006-12-04 11:00:00,4.57,4.59,4.57,4.59,80000.0,2.927,2.9398,2.927,2.9398,80000.0
2006-12-04 11:10:00,4.59,4.61,4.58,4.59,364800.0,2.9398,2.9527,2.9334,2.9398,364800.0
2006-12-04 11:20:00,4.59,4.6,4.58,4.58,314400.0,2.9398,2.9463,2.9334,2.9334,314400.0
2006-12-04 11:30:00,4.58,4.58,4.56,4.56,160000.0,2.9334,2.9334,2.9206,2.9206,160000.0
2006-12-04 11:40:00,4.56,4.56,4.55,4.55,287200.0,2.9206,2.9206,2.9142,2.9142,287200.0
2006-12-04 11:50:00,4.55,4.56,4.55,4.55,113600.0,2.9142,2.9206,2.9142,2.9142,113600.0
2006-12-04 12:00:00,4.55,4.55,4.54,4.55,141600.0,2.9142,2.9142,2.9078,2.9142,141600.0
2006-12-04 12:10:00,4.55,4.56,4.55,4.56,96000.0,2.9142,2.9206,2.9142,2.9206,96000.0
2006-12-04 12:20:00,4.56,4.56,4.54,4.55,151200.0,2.9206,2.9206,2.9078,2.9142,151200.0
2006-12-04 12:30:00,4.54,4.55,4.54,4.55,273600.0,2.9078,2.9142,2.9078,2.9142,273600.0
2006-12-04 12:40:00,4.55,4.55,4.54,4.55,137600.0,2.9142,2.9142,2.9078,2.9142,137600.0
2006-12-04 12:50:00,4.55,4.56,4.55,4.56,121600.0,2.9142,2.9206,2.9142,2.9206,121600.0
2006-12-04 13:00:00,4.56,4.56,4.56,4.56,61600.0,2.9206,2.9206,2.9206,2.9206,61600.0
2006-12-04 13:10:00,4.56,4.56,4.56,4.56,59200.0,2.9206,2.9206,2.9206,2.9206,59200.0
2006-12-04 13:20:00,4.56,4.56,4.56,4.56,53600.0,2.9206,2.9206,2.9206,2.9206,53600.0
2006-12-04 13:30:00,4.56,4.56,4.56,4.56,136000.0,2.9206,2.9206,2.9206,2.9206,136000.0
2006-12-04 13:40:00,4.56,4.57,4.56,4.57,209600.0,2.9206,2.927,2.9206,2.927,209600.0
2006-12-04 13:50:00,4.56,4.56,4.56,4.56,324000.0,2.9206,2.9206,2.9206,2.9206,324000.0
2006-12-04 14:00:00,4.56,4.57,4.56,4.57,164000.0,2.9206,2.927,2.9206,2.927,164000.0
2006-12-04 14:10:00,4.57,4.57,4.57,4.57,134400.0,2.927,2.927,2.927,2.927,134400.0
2006-12-04 14:20:00,4.57,4.57,4.56,4.57,206400.0,2.927,2.927,2.9206,2.927,206400.0
2006-12-04 14:30:00,4.56,4.58,4.56,4.57,119200.0,2.9206,2.9334,2.9206,2.927,119200.0
2006-12-04 14:40:00,4.57,4.58,4.57,4.58,90400.0,2.927,2.9334,2.927,2.9334,90400.0
2006-12-04 14:50:00,4.58,4.6,4.58,4.6,131200.0,2.9334,2.9463,2.9334,2.9463,131200.0
2006-12-04 15:00:00,4.6,4.6,4.59,4.59,232800.0,2.9463,2.9463,2.9398,2.9398,232800.0
2006-12-04 15:10:00,4.59,4.6,4.59,4.6,228000.0,2.9398,2.9463,2.9398,2.9463,228000.0
2006-12-04 15:20:00,4.6,4.6,4.59,4.6,285600.0,2.9463,2.9463,2.9398,2.9463,285600.0
2006-12-04 15:30:00,4.6,4.6,4.59,4.59,274400.0,2.9463,2.9463,2.9398,2.9398,274400.0
2006-12-04 15:40:00,4.59,4.6,4.59,4.6,248000.0,2.9398,2.9463,2.9398,2.9463,248000.0
2006-12-04 15:50:00,4.59,4.6,4.59,4.59,436800.0,2.9398,2.9463,2.9398,2.9398,436800.0
2006-12-05 09:30:00,4.55,4.55,4.47,4.54,727200.0,2.9142,2.9142,2.863,2.9078,727200.0
2006-12-05 09:40:00,4.54,4.57,4.53,4.54,444000.0,2.9078,2.927,2.9014,2.9078,444000.0
2006-12-05 09:50:00,4.54,4.55,4.54,4.54,260800.0,2.9078,2.9142,2.9078,2.9078,260800.0
2006-12-05 10:00:00,4.54,4.56,4.53,4.55,559200.0,2.9078,2.9206,2.9014,2.9142,559200.0
2006-12-05 10:10:00,4.54,4.57,4.54,4.56,438400.0,2.9078,2.927,2.9078,2.9206,438400.0
2006-12-05 10:20:00,4.56,4.57,4.54,4.55,243200.0,2.9206,2.927,2.9078,2.9142,243200.0
2006-12-05 10:30:00,4.55,4.56,4.55,4.55,167200.0,2.9142,2.9206,2.9142,2.9142,167200.0
2006-12-05 10:40:00,4.55,4.55,4.54,4.55,264800.0,2.9142,2.9142,2.9078,2.9142,264800.0
2006-12-05 10:50:00,4.55,4.55,4.54,4.55,288000.0,2.9142,2.9142,2.9078,2.9142,288000.0
2006-12-05 11:00:00,4.55,4.55,4.52,4.52,337600.0,2.9142,2.9142,2.895,2.895,337600.0
2006-12-05 11:10:00,4.53,4.53,4.52,4.53,246400.0,2.9014,2.9014,2.895,2.9014,246400.0
2006-12-05 11:20:00,4.53,4.54,4.52,4.54,252000.0,2.9014,2.9078,2.895,2.9078,252000.0
2006-12-05 11:30:00,4.54,4.54,4.53,4.54,261600.0,2.9078,2.9078,2.9014,2.9078,261600.0
2006-12-05 11:40:00,4.54,4.54,4.53,4.54,154400.0,2.9078,2.9078,2.9014,2.9078,154400.0
2006-12-05 11:50:00,4.54,4.54,4.53,4.54,184800.0,2.9078,2.9078,2.9014,2.9078,184800.0
2006-12-05 12:00:00,4.54,4.54,4.52,4.52,215200.0,2.9078,2.9078,2.895,2.895,215200.0
2006-12-05 12:10:00,4.52,4.52,4.51,4.51,277600.0,2.895,2.895,2.8886,2.8886,277600.0
2006-12-05 12:20:00,4.51,4.52,4.5,4.5,484000.0,2.8886,2.895,2.8822,2.8822,484000.0
2006-12-05 12:30:00,4.5,4.5,4.49,4.49,369600.0,2.8822,2.8822,2.8758,2.8758,369600.0
2006-12-05 12:40:00,4.49,4.49,4.48,4.48,362400.0,2.8758,2.8758,2.8694,2.8694,362400.0
2006-12-05 12:50:00,4.48,4.48,4.48,4.48,318400.0,2.8694,2.8694,2.8694,2.8694,318400.0
2006-12-05 13:00:00,4.48,4.49,4.48,4.49,198400.0,2.8694,2.8758,2.8694,2.8758,198400.0
2006-12-05 13:10:00,4.49,4.5,4.49,4.5,87200.0,2.8758,2.8822,2.8758,2.8822,87200.0
2006-12-05 13:20:00,4.5,4.5,4.5,4.5,388000.0,2.8822,2.8822,2.8822,2.8822,388000.0
2006-12-05 13:30:00,4.5,4.5,4.5,4.5,410400.0,2.8822,2.8822,2.8822,2.8822,410400.0
2006-12-05 13:40:00,4.5,4.51,4.5,4.5,220000.0,2.8822,2.8886,2.8822,2.8822,220000.0
2006-12-05 13:50:00,4.5,4.51,4.5,4.5,502400.0,2.8822,2.8886,2.8822,2.8822,502400.0
2006-12-05 14:00:00,4.5,4.51,4.5,4.51,287200.0,2.8822,2.8886,2.8822,2.8886,287200.0
2006-12-05 14:10:00,4.51,4.51,4.51,4.51,315200.0,2.8886,2.8886,2.8886,2.8886,315200.0
2006-12-05 14:20:00,4.51,4.51,4.51,4.51,475200.0,2.8886,2.8886,2.8886,2.8886,475200.0
2006-12-05 14:30:00,4.51,4.52,4.51,4.51,188800.0,2.8886,2.895,2.8886,2.8886,188800.0
2006-12-05 14:40:00,4.51,4.52,4.51,4.51,429600.0,2.8886,2.895,2.8886,2.8886,429600.0
2006-12-05 14:50:00,4.51,4.51,4.5,4.51,329600.0,2.8886,2.8886,2.8822,2.8886,329600.0
2006-12-05 15:00:00,4.51,4.51,4.51,4.51,532000.0,2.8886,2.8886,2.8886,2.8886,532000.0
2006-12-05 15:10:00,4.51,4.51,4.5,4.5,498400.0,2.8886,2.8886,2.8822,2.8822,498400.0
2006-12-05 15:20:00,4.5,4.51,4.5,4.5,434400.0,2.8822,2.8886,2.8822,2.8822,434400.0
2006-12-05 15:30:00,4.5,4.51,4.5,4.5,724000.0,2.8822,2.8886,2.8822,2.8822,724000.0
2006-12-05 15:40:00,4.5,4.51,4.49,4.49,872000.0,2.8822,2.8886,2.8758,2.8758,872000.0
2006-12-05 15:50:00,4.5,4.5,4.49,4.5,1060800.0,2.8822,2.8822,2.8758,2.8822,1060800.0
2006-12-06 09:30:00,4.5,4.51,4.48,4.49,537600.0,2.8822,2.8886,2.8694,2.8758,537600.0
2006-12-06 09:40:00,4.48,4.48,4.45,4.47,462400.0,2.8694,2.8694,2.8502,2.863,462400.0
2006-12-06 09:50:00,4.47,4.49,4.47,4.48,195200.0,2.863,2.8758,2.863,2.8694,195200.0
2006-12-06 10:00:00,4.48,4.49,4.48,4.48,208000.0,2.8694,2.8758,2.8694,2.8694,208000.0
2006-12-06 10:10:00,4.48,4.5,4.48,4.5,152800.0,2.8694,2.8822,2.8694,2.8822,152800.0
2006-12-06 10:20:00,4.5,4.51,4.5,4.5,503200.0,2.8822,2.8886,2.8822,2.8822,503200.0
2006-12-06 10:30:00,4.5,4.51,4.49,4.49,340800.0,2.8822,2.8886,2.8758,2.8758,340800.0
2006-12-06 10:40:00,4.48,4.49,4.48,4.48,90400.0,2.8694,2.8758,2.8694,2.8694,90400.0
2006-12-06 10:50:00,4.48,4.49,4.46,4.47,184800.0,2.8694,2.8758,2.8566,2.863,184800.0
2006-12-06 11:00:00,4.47,4.48,4.46,4.47,244000.0,2.863,2.8694,2.8566,2.863,244000.0
2006-12-06 11:10:00,4.47,4.47,4.46,4.47,210400.0,2.863,2.863,2.8566,2.863,210400.0
2006-12-06 11:20:00,4.47,4.49,4.46,4.49,279200.0,2.863,2.8758,2.8566,2.8758,279200.0
2006-12-06 11:30:00,4.49,4.49,4.48,4.49,199200.0,2.8758,2.8758,2.8694,2.8758,199200.0
2006-12-06 11:40:00,4.49,4.51,4.49,4.51,195200.0,2.8758,2.8886,2.8758,2.8886,195200.0
2006-12-06 11:50:00,4.5,4.51,4.5,4.5,183200.0,2.8822,2.8886,2.8822,2.8822,183200.0
2006-12-06 12:00:00,4.5,4.51,4.49,4.51,89600.0,2.8822,2.8886,2.8758,2.8886,89600.0
2006-12-06 12:10:00,4.51,4.52,4.51,4.52,348000.0,2.8886,2.895,2.8886,2.895,348000.0
2006-12-06 12:20:00,4.52,4.52,4.5,4.51,256000.0,2.895,2.895,2.8822,2.8886,256000.0
2006-12-06 12:30:00,4.51,4.52,4.5,4.52,156000.0,2.8886,2.895,2.8822,2.895,156000.0
2006-12-06 12:40:00,4.52,4.52,4.51,4.51,36800.0,2.895,2.895,2.8886,2.8886,36800.0
2006-12-06 12:50:00,4.51,4.52,4.51,4.51,289600.0,2.8886,2.895,2.8886,2.8886,289600.0
2006-12-06 13:00:00,4.51,4.51,4.5,4.5,300800.0,2.8886,2.8886,2.8822,2.8822,300800.0
2006-12-06 13:10:00,4.5,4.5,4.49,4.49,81600.0,2.8822,2.8822,2.8758,2.8758,81600.0
2006-12-06 13:20:00,4.5,4.5,4.48,4.48,169600.0,2.8822,2.8822,2.8694,2.8694,169600.0
2006-12-06 13:30:00,4.49,4.49,4.47,4.47,356000.0,2.8758,2.8758,2.863,2.863,356000.0
2006-12-06 13:40:00,4.47,4.48,4.45,4.46,412800.0,2.863,2.8694,2.8502,2.8566,412800.0
2006-12-06 13:50:00,4.46,4.48,4.46,4.47,145600.0,2.8566,2.8694,2.8566,2.863,145600.0
2006-12-06 14:00:00,4.47,4.48,4.47,4.47,180000.0,2.863,2.8694,2.863,2.863,180000.0
2006-12-06 14:10:00,4.47,4.47,4.46,4.47,204000.0,2.863,2.863,2.8566,2.863,204000.0
2006-12-06 14:20:00,4.47,4.47,4.46,4.46,191200.0,2.863,2.863,2.8566,2.8566,191200.0
2006-12-06 14:30:00,4.46,4.47,4.45,4.46,372000.0,2.8566,2.863,2.8502,2.8566,372000.0
2006-12-06 14:40:00,4.46,4.46,4.44,4.46,310400.0,2.8566,2.8566,2.8438,2.8566,310400.0
2006-12-06 14:50:00,4.46,4.47,4.46,4.47,78400.0,2.8566,2.863,2.8566,2.863,78400.0
2006-12-06 15:00:00,4.47,4.47,4.46,4.47,113600.0,2.863,2.863,2.8566,2.863,113600.0
2006-12-06 15:10:00,4.47,4.48,4.47,4.47,155200.0,2.863,2.8694,2.863,2.863,155200.0
2006-12-06 15:20:00,4.47,4.47,4.45,4.46,87200.0,2.863,2.863,2.8502,2.8566,87200.0
2006-12-06 15:30:00,4.46,4.47,4.45,4.47,155200.0,2.8566,2.863,2.8502,2.863,155200.0
2006-12-06 15:40:00,4.47,4.47,4.45,4.45,283200.0,2.863,2.863,2.8502,2.8502,283200.0
2006-12-06 15:50:00,4.45,4.47,4.45,4.46,574400.0,2.8502,2.863,2.8502,2.8566,574400.0
2006-12-07 09:30:00,4.48,4.52,4.47,4.5,226400.0,2.8694,2.895,2.863,2.8822,226400.0
2006-12-07 09:40:00,4.5,4.52,4.5,4.51,147200.0,2.8822,2.895,2.8822,2.8886,147200.0
2006-12-07 09:50:00,4.51,4.52,4.5,4.52,160800.0,2.8886,2.895,2.8822,2.895,160800.0
2006-12-07 10:00:00,4.52,4.52,4.47,4.5,230400.0,2.895,2.895,2.863,2.8822,230400.0
2006-12-07 10:10:00,4.5,4.5,4.48,4.49,147200.0,2.8822,2.8822,2.8694,2.8758,147200.0
2006-12-07 10:20:00,4.49,4.49,4.48,4.49,84800.0,2.8758,2.8758,2.8694,2.8758,84800.0
2006-12-07 10:30:00,4.49,4.5,4.48,4.49,180000.0,2.8758,2.8822,2.8694,2.8758,180000.0
2006-12-07 10:40:00,4.49,4.49,4.48,4.49,361600.0,2.8758,2.8758,2.8694,2.8758,361600.0
2006-12-07 10:50:00,4.49,4.5,4.48,4.5,169600.0,2.8758,2.8822,2.8694,2.8822,169600.0
2006-12-07 11:00:00,4.49,4.51,4.49,4.5,112000.0,2.8758,2.8886,2.8758,2.8822,112000.0
2006-12-07 11:10:00,4.5,4.5,4.49,4.49,108800.0,2.8822,2.8822,2.8758,2.8758,108800.0
2006-12-07 11:20:00,4.49,4.52,4.48,4.51,221600.0,2.8758,2.895,2.8694,2.8886,221600.0
2006-12-07 11:30:00,4.5,4.51,4.5,4.51,89600.0,2.8822,2.8886,2.8822,2.8886,89600.0
2006-12-07 11:40:00,4.5,4.51,4.5,4.5,52800.0,2.8822,2.8886,2.8822,2.8822,52800.0
2006-12-07 11:50:00,4.5,4.51,4.5,4.5,116000.0,2.8822,2.8886,2.8822,2.8822,116000.0
2006-12-07 12:00:00,4.5,4.51,4.49,4.51,131200.0,2.8822,2.8886,2.8758,2.8886,131200.0
2006-12-07 12:10:00,4.5,4.52,4.5,4.52,84000.0,2.8822,2.895,2.8822,2.895,84000.0
2006-12-07 12:20:00,4.52,4.52,4.51,4.51,84800.0,2.895,2.895,2.8886,2.8886,84800.0
2006-12-07 12:30:00,4.51,4.52,4.51,4.52,111200.0,2.8886,2.895,2.8886,2.895,111200.0
2006-12-07 12:40:00,4.52,4.52,4.51,4.51,131200.0,2.895,2.895,2.8886,2.8886,131200.0
2006-12-07 12:50:00,4.51,4.51,4.51,4.51,49600.0,2.8886,2.8886,2.8886,2.8886,49600.0
2006-12-07 13:00:00,4.51,4.51,4.5,4.5,76800.0,2.8886,2.8886,2.8822,2.8822,76800.0
2006-12-07 13:10:00,4.5,4.5,4.5,4.5,132800.0,2.8822,2.8822,2.8822,2.8822,132800.0
2006-12-07 13:20:00,4.5,4.51,4.5,4.5,101600.0,2.8822,2.8886,2.8822,2.8822,101600.0
2006-12-07 13:30:00,4.5,4.5,4.49,4.5,118400.0,2.8822,2.8822,2.8758,2.8822,118400.0
2006-12-07 13:40:00,4.5,4.5,4.48,4.48,200000.0,2.8822,2.8822,2.8694,2.8694,200000.0
2006-12-07 13:50:00,4.48,4.49,4.48,4.48,60800.0,2.8694,2.8758,2.8694,2.8694,60800.0
2006-12-07 14:00:00,4.48,4.48,4.47,4.47,143200.0,2.8694,2.8694,2.863,2.863,143200.0
2006-12-07 14:10:00,4.47,4.48,4.46,4.48,139200.0,2.863,2.8694,2.8566,2.8694,139200.0
2006-12-07 14:20:00,4.48,4.48,4.45,4.46,204000.0,2.8694,2.8694,2.8502,2.8566,204000.0
2006-12-07 14:30:00,4.46,4.47,4.46,4.47,200000.0,2.8566,2.863,2.8566,2.863,200000.0
2006-12-07 14:40:00,4.47,4.47,4.46,4.46,89600.0,2.863,2.863,2.8566,2.8566,89600.0
2006-12-07 14:50:00,4.46,4.46,4.45,4.45,133600.0,2.8566,2.8566,2.8502,2.8502,133600.0
2006-12-07 15:00:00,4.45,4.47,4.44,4.46,344800.0,2.8502,2.863,2.8438,2.8566,344800.0
2006-12-07 15:10:00,4.46,4.46,4.45,4.45,172000.0,2.8566,2.8566,2.8502,2.8502,172000.0
2006-12-07 15:20:00,4.45,4.47,4.45,4.46,182400.0,2.8502,2.863,2.8502,2.8566,182400.0
2006-12-07 15:30:00,4.47,4.47,4.46,4.46,232800.0,2.863,2.863,2.8566,2.8566,232800.0
2006-12-07 15:40:00,4.46,4.46,4.45,4.46,297600.0,2.8566,2.8566,2.8502,2.8566,297600.0
2006-12-07 15:50:00,4.46,4.46,4.45,4.45,284800.0,2.8566,2.8566,2.8502,2.8502,284800.0
2006-12-08 09:30:00,4.44,4.45,4.41,4.44,284000.0,2.8438,2.8502,2.8246,2.8438,284000.0
2006-12-08 09:40:00,4.43,4.47,4.43,4.44,127200.0,2.8374,2.863,2.8374,2.8438,127200.0
2006-12-08 09:50:00,4.44,4.44,4.43,4.43,51200.0,2.8438,2.8438,2.8374,2.8374,51200.0
2006-12-08 10:00:00,4.44,4.44,4.4,4.4,180000.0,2.8438,2.8438,2.8182,2.8182,180000.0
2006-12-08 10:10:00,4.41,4.41,4.4,4.4,115200.0,2.8246,2.8246,2.8182,2.8182,115200.0
2006-12-08 10:20:00,4.4,4.41,4.4,4.41,142400.0,2.8182,2.8246,2.8182,2.8246,142400.0
2006-12-08 10:30:00,4.41,4.42,4.4,4.4,140000.0,2.8246,2.831,2.8182,2.8182,140000.0
2006-12-08 10:40:00,4.4,4.42,4.4,4.42,87200.0,2.8182,2.831,2.8182,2.831,87200.0
2006-12-08 10:50:00,4.42,4.43,4.41,4.41,91200.0,2.831,2.8374,2.8246,2.8246,91200.0
2006-12-08 11:00:00,4.41,4.41,4.4,4.41,279200.0,2.8246,2.8246,2.8182,2.8246,279200.0
2006-12-08 11:10:00,4.41,4.45,4.41,4.45,271200.0,2.8246,2.8502,2.8246,2.8502,271200.0
2006-12-08 11:20:00,4.45,4.48,4.45,4.48,336800.0,2.8502,2.8694,2.8502,2.8694,336800.0
2006-12-08 11:30:00,4.48,4.51,4.48,4.5,452800.0,2.8694,2.8886,2.8694,2.8822,452800.0
2006-12-08 11:40:00,4.5,4.52,4.5,4.51,289600.0,2.8822,2.895,2.8822,2.8886,289600.0
2006-12-08 11:50:00,4.51,4.52,4.5,4.51,200800.0,2.8886,2.895,2.8822,2.8886,200800.0
2006-12-08 12:00:00,4.51,4.53,4.51,4.51,212000.0,2.8886,2.9014,2.8886,2.8886,212000.0
2006-12-08 12:10:00,4.51,4.51,4.5,4.51,136000.0,2.8886,2.8886,2.8822,2.8886,136000.0
2006-12-08 12:20:00,4.5,4.51,4.5,4.5,120000.0,2.8822,2.8886,2.8822,2.8822,120000.0
2006-12-08 12:30:00,4.5,4.51,4.5,4.5,139200.0,2.8822,2.8886,2.8822,2.8822,139200.0
2006-12-08 12:40:00,4.5,4.51,4.5,4.5,109600.0,2.8822,2.8886,2.8822,2.8822,109600.0
2006-12-08 12:50:00,4.5,4.51,4.5,4.5,100000.0,2.8822,2.8886,2.8822,2.8822,100000.0
2006-12-08 13:00:00,4.5,4.5,4.5,4.5,85600.0,2.8822,2.8822,2.8822,2.8822,85600.0
2006-12-08 13:10:00,4.5,4.5,4.49,4.5,88000.0,2.8822,2.8822,2.8758,2.8822,88000.0
2006-12-08 13:20:00,4.5,4.5,4.49,4.49,48800.0,2.8822,2.8822,2.8758,2.8758,48800.0
2006-12-08 13:30:00,4.49,4.49,4.48,4.48,75200.0,2.8758,2.8758,2.8694,2.8694,75200.0
2006-12-08 13:40:00,4.48,4.48,4.47,4.48,63200.0,2.8694,2.8694,2.863,2.8694,63200.0
2006-12-08 13:50:00,4.47,4.47,4.47,4.47,124800.0,2.863,2.863,2.863,2.863,124800.0
2006-12-08 14:00:00,4.47,4.5,4.47,4.49,289600.0,2.863,2.8822,2.863,2.8758,289600.0
2006-12-08 14:10:00,4.49,4.5,4.48,4.48,64000.0,2.8758,2.8822,2.8694,2.8694,64000.0
2006-12-08 14:20:00,4.48,4.5,4.48,4.49,136800.0,2.8694,2.8822,2.8694,2.8758,136800.0
2006-12-08 14:30:00,4.49,4.5,4.48,4.48,92000.0,2.8758,2.8822,2.8694,2.8694,92000.0
2006-12-08 14:40:00,4.48,4.49,4.48,4.49,89600.0,2.8694,2.8758,2.8694,2.8758,89600.0
2006-12-08 14:50:00,4.49,4.5,4.49,4.49,149600.0,2.8758,2.8822,2.8758,2.8758,149600.0
2006-12-08 15:00:00,4.49,4.49,4.48,4.49,180000.0,2.8758,2.8758,2.8694,2.8758,180000.0
2006-12-08 15:10:00,4.49,4.49,4.48,4.48,135200.0,2.8758,2.8758,2.8694,2.8694,135200.0
2006-12-08 15:20:00,4.47,4.47,4.47,4.47,155200.0,2.863,2.863,2.863,2.863,155200.0
2006-12-08 15:30:00,4.47,4.47,4.46,4.47,224000.0,2.863,2.863,2.8566,2.863,224000.0
2006-12-08 15:40:00,4.47,4.47,4.45,4.46,230400.0,2.863,2.863,2.8502,2.8566,230400.0
2006-12-08 15:50:00,4.46,4.48,4.45,4.47,550400.0,2.8566,2.8694,2.8502,2.863,550400.0
2006-12-11 09:30:00,4.44,4.45,4.4,4.4,488000.0,2.8438,2.8502,2.8182,2.8182,488000.0
2006-12-11 09:40:00,4.4,4.41,4.39,4.4,391200.0,2.8182,2.8246,2.8118,2.8182,391200.0
2006-12-11 09:50:00,4.41,4.45,4.4,4.44,188000.0,2.8246,2.8502,2.8182,2.8438,188000.0
2006-12-11 10:00:00,4.45,4.45,4.43,4.44,119200.0,2.8502,2.8502,2.8374,2.8438,119200.0
2006-12-11 10:10:00,4.44,4.49,4.44,4.48,333600.0,2.8438,2.8758,2.8438,2.8694,333600.0
2006-12-11 10:20:00,4.48,4.48,4.45,4.46,229600.0,2.8694,2.8694,2.8502,2.8566,229600.0
2006-12-11 10:30:00,4.46,4.46,4.45,4.46,89600.0,2.8566,2.8566,2.8502,2.8566,89600.0
2006-12-11 10:40:00,4.46,4.46,4.45,4.45,87200.0,2.8566,2.8566,2.8502,2.8502,87200.0
2006-12-11 10:50:00,4.45,4.46,4.43,4.44,194400.0,2.8502,2.8566,2.8374,2.8438,194400.0
2006-12-11 11:00:00,4.44,4.45,4.43,4.45,149600.0,2.8438,2.8502,2.8374,2.8502,149600.0
2006-12-11 11:10:00,4.44,4.45,4.44,4.44,48800.0,2.8438,2.8502,2.8438,2.8438,48800.0
2006-12-11 11:20:00,4.44,4.45,4.44,4.44,140000.0,2.8438,2.8502,2.8438,2.8438,140000.0
2006-12-11 11:30:00,4.45,4.45,4.44,4.44,111200.0,2.8502,2.8502,2.8438,2.8438,111200.0
2006-12-11 11:40:00,4.45,4.45,4.44,4.44,46400.0,2.8502,2.8502,2.8438,2.8438,46400.0
2006-12-11 11:50:00,4.44,4.45,4.44,4.45,94400.0,2.8438,2.8502,2.8438,2.8502,94400.0
2006-12-11 12:00:00,4.45,4.45,4.44,4.45,98400.0,2.8502,2.8502,2.8438,2.8502,98400.0
2006-12-11 12:10:00,4.45,4.45,4.44,4.44,131200.0,2.8502,2.8502,2.8438,2.8438,131200.0
2006-12-11 12:20:00,4.44,4.45,4.44,4.44,51200.0,2.8438,2.8502,2.8438,2.8438,51200.0
2006-12-11 12:30:00,4.44,4.45,4.44,4.44,55200.0,2.8438,2.8502,2.8438,2.8438,55200.0
2006-12-11 12:40:00,4.44,4.45,4.44,4.45,99200.0,2.8438,2.8502,2.8438,2.8502,99200.0
2006-12-11 12:50:00,4.45,4.45,4.44,4.44,26400.0,2.8502,2.8502,2.8438,2.8438,26400.0
2006-12-11 13:00:00,4.44,4.45,4.43,4.43,100800.0,2.8438,2.8502,2.8374,2.8374,100800.0
2006-12-11 13:10:00,4.43,4.44,4.43,4.44,380000.0,2.8374,2.8438,2.8374,2.8438,380000.0
2006-12-11 13:20:00,4.44,4.45,4.44,4.45,92800.0,2.8438,2.8502,2.8438,2.8502,92800.0
2006-12-11 13:30:00,4.44,4.44,4.43,4.44,62400.0,2.8438,2.8438,2.8374,2.8438,62400.0
2006-12-11 13:40:00,4.43,4.44,4.43,4.44,60000.0,2.8374,2.8438,2.8374,2.8438,60000.0
2006-12-11 13:50:00,4.44,4.44,4.44,4.44,54400.0,2.8438,2.8438,2.8438,2.8438,54400.0
2006-12-11 14:00:00,4.44,4.44,4.43,4.43,125600.0,2.8438,2.8438,2.8374,2.8374,125600.0
2006-12-11 14:10:00,4.44,4.44,4.43,4.43,51200.0,2.8438,2.8438,2.8374,2.8374,51200.0
2006-12-11 14:20:00,4.43,4.44,4.43,4.44,55200.0,2.8374,2.8438,2.8374,2.8438,55200.0
2006-12-11 14:30:00,4.44,4.44,4.43,4.44,52000.0,2.8438,2.8438,2.8374,2.8438,52000.0
2006-12-11 14:40:00,4.44,4.44,4.43,4.43,43200.0,2.8438,2.8438,2.8374,2.8374,43200.0
2006-12-11 14:50:00,4.43,4.44,4.43,4.43,86400.0,2.8374,2.8438,2.8374,2.8374,86400.0
2006-12-11 15:00:00,4.43,4.43,4.43,4.43,51200.0,2.8374,2.8374,2.8374,2.8374,51200.0
2006-12-11 15:10:00,4.43,4.44,4.43,4.43,99200.0,2.8374,2.8438,2.8374,2.8374,99200.0
2006-12-11 15:20:00,4.43,4.43,4.42,4.42,136800.0,2.8374,2.8374,2.831,2.831,136800.0
2006-12-11 15:30:00,4.42,4.47,4.42,4.43,967200.0,2.831,2.863,2.831,2.8374,967200.0
2006-12-11 15:40:00,4.43,4.43,4.42,4.42,164000.0,2.8374,2.8374,2.831,2.831,164000.0
2006-12-11 15:50:00,4.42,4.42,4.41,4.42,416800.0,2.831,2.831,2.8246,2.831,416800.0
2006-12-12 09:30:00,4.43,4.43,4.4,4.43,180800.0,2.8374,2.8374,2.8182,2.8374,180800.0
2006-12-12 09:40:00,4.42,4.43,4.41,4.42,47200.0,2.831,2.8374,2.8246,2.831,47200.0
2006-12-12 09:50:00,4.42,4.43,4.41,4.42,68800.0,2.831,2.8374,2.8246,2.831,68800.0
2006-12-12 10:00:00,4.42,4.42,4.4,4.4,94400.0,2.831,2.831,2.8182,2.8182,94400.0
2006-12-12 10:10:00,4.4,4.42,4.39,4.41,153600.0,2.8182,2.831,2.8118,2.8246,153600.0
2006-12-12 10:20:00,4.41,4.42,4.4,4.42,128800.0,2.8246,2.831,2.8182,2.831,128800.0
2006-12-12 10:30:00,4.42,4.42,4.42,4.42,136000.0,2.831,2.831,2.831,2.831,136000.0
2006-12-12 10:40:00,4.42,4.42,4.4,4.41,48800.0,2.831,2.831,2.8182,2.8246,48800.0
2006-12-12 10:50:00,4.41,4.42,4.4,4.41,183200.0,2.8246,2.831,2.8182,2.8246,183200.0
2006-12-12 11:00:00,4.41,4.41,4.41,4.41,68800.0,2.8246,2.8246,2.8246,2.8246,68800.0
2006-12-12 11:10:00,4.41,4.42,4.41,4.42,70400.0,2.8246,2.831,2.8246,2.831,70400.0
2006-12-12 11:20:00,4.41,4.43,4.41,4.43,191200.0,2.8246,2.8374,2.8246,2.8374,191200.0
2006-12-12 11:30:00,4.43,4.44,4.42,4.42,223200.0,2.8374,2.8438,2.831,2.831,223200.0
2006-12-12 11:40:00,4.42,4.43,4.42,4.43,144800.0,2.831,2.8374,2.831,2.8374,144800.0
2006-12-12 11:50:00,4.43,4.44,4.43,4.43,147200.0,2.8374,2.8438,2.8374,2.8374,147200.0
2006-12-12 12:00:00,4.43,4.43,4.41,4.42,200000.0,2.8374,2.8374,2.8246,2.831,200000.0
2006-12-12 12:10:00,4.42,4.42,4.41,4.41,219200.0,2.831,2.831,2.8246,2.8246,219200.0
2006-12-12 12:20:00,4.41,4.41,4.4,4.4,162400.0,2.8246,2.8246,2.8182,2.8182,162400.0
2006-12-12 12:30:00,4.4,4.42,4.4,4.4,132000.0,2.8182,2.831,2.8182,2.8182,132000.0
2006-12-12 12:40:00,4.4,4.4,4.39,4.39,151200.0,2.8182,2.8182,2.8118,2.8118,151200.0
2006-12-12 12:50:00,4.39,4.42,4.39,4.39,165600.0,2.8118,2.831,2.8118,2.8118,165600.0
2006-12-12 13:00:00,4.39,4.4,4.39,4.39,180000.0,2.8118,2.8182,2.8118,2.8118,180000.0
2006-12-12 13:10:00,4.39,4.39,4.38,4.39,80000.0,2.8118,2.8118,2.8053,2.8118,80000.0
2006-12-12 13:20:00,4.39,4.39,4.38,4.38,148800.0,2.8118,2.8118,2.8053,2.8053,148800.0
2006-12-12 13:30:00,4.38,4.39,4.38,4.39,229600.0,2.8053,2.8118,2.8053,2.8118,229600.0
2006-12-12 13:40:00,4.39,4.39,4.38,4.38,73600.0,2.8118,2.8118,2.8053,2.8053,73600.0
2006-12-12 13:50:00,4.38,4.39,4.38,4.38,127200.0,2.8053,2.8118,2.8053,2.8053,127200.0
2006-12-12 14:00:00,4.38,4.38,4.38,4.38,420800.0,2.8053,2.8053,2.8053,2.8053,420800.0
2006-12-12 14:10:00,4.38,4.4,4.37,4.4,440000.0,2.8053,2.8182,2.7989,2.8182,440000.0
2006-12-12 14:20:00,4.4,4.45,4.4,4.42,512000.0,2.8182,2.8502,2.8182,2.831,512000.0
2006-12-12 14:30:00,4.42,4.43,4.4,4.41,297600.0,2.831,2.8374,2.8182,2.8246,297600.0
2006-12-12 14:40:00,4.41,4.41,4.39,4.39,228800.0,2.8246,2.8246,2.8118,2.8118,228800.0
2006-12-12 14:50:00,4.39,4.4,4.39,4.4,90400.0,2.8118,2.8182,2.8118,2.8182,90400.0
2006-12-12 15:00:00,4.4,4.41,4.38,4.4,283200.0,2.8182,2.8246,2.8053,2.8182,283200.0
2006-12-12 15:10:00,4.4,4.41,4.4,4.41,124800.0,2.8182,2.8246,2.8182,2.8246,124800.0
2006-12-12 15:20:00,4.41,4.41,4.4,4.4,109600.0,2.8246,2.8246,2.8182,2.8182,109600.0
2006-12-12 15:30:00,4.4,4.41,4.4,4.41,136000.0,2.8182,2.8246,2.8182,2.8246,136000.0
2006-12-12 15:40:00,4.41,4.42,4.4,4.42,142400.0,2.8246,2.831,2.8182,2.831,142400.0
2006-12-12 15:50:00,4.42,4.42,4.41,4.42,388000.0,2.831,2.831,2.8246,2.831,388000.0
2006-12-13 09:30:00,4.45,4.46,4.43,4.44,211200.0,2.8502,2.8566,2.8374,2.8438,211200.0
2006-12-13 09:40:00,4.44,4.45,4.43,4.44,120000.0,2.8438,2.8502,2.8374,2.8438,120000.0
2006-12-13 09:50:00,4.44,4.45,4.43,4.43,71200.0,2.8438,2.8502,2.8374,2.8374,71200.0
2006-12-13 10:00:00,4.43,4.44,4.42,4.42,146400.0,2.8374,2.8438,2.831,2.831,146400.0
2006-12-13 10:10:00,4.42,4.43,4.42,4.42,80000.0,2.831,2.8374,2.831,2.831,80000.0
2006-12-13 10:20:00,4.42,4.44,4.42,4.44,131200.0,2.831,2.8438,2.831,2.8438,131200.0
2006-12-13 10:30:00,4.44,4.44,4.41,4.42,209600.0,2.8438,2.8438,2.8246,2.831,209600.0
2006-12-13 10:40:00,4.41,4.42,4.41,4.42,200800.0,2.8246,2.831,2.8246,2.831,200800.0
2006-12-13 10:50:00,4.41,4.42,4.41,4.41,111200.0,2.8246,2.831,2.8246,2.8246,111200.0
2006-12-13 11:00:00,4.42,4.42,4.41,4.42,89600.0,2.831,2.831,2.8246,2.831,89600.0
2006-12-13 11:10:00,4.42,4.42,4.42,4.42,65600.0,2.831,2.831,2.831,2.831,65600.0
2006-12-13 11:20:00,4.42,4.42,4.42,4.42,118400.0,2.831,2.831,2.831,2.831,118400.0
2006-12-13 11:30:00,4.42,4.42,4.42,4.42,45600.0,2.831,2.831,2.831,2.831,45600.0
2006-12-13 11:40:00,4.42,4.42,4.42,4.42,44800.0,2.831,2.831,2.831,2.831,44800.0
2006-12-13 11:50:00,4.42,4.42,4.42,4.42,116800.0,2.831,2.831,2.831,2.831,116800.0
2006-12-13 12:00:00,4.42,4.42,4.41,4.41,55200.0,2.831,2.831,2.8246,2.8246,55200.0
2006-12-13 12:10:00,4.41,4.41,4.41,4.41,82400.0,2.8246,2.8246,2.8246,2.8246,82400.0
2006-12-13 12:20:00,4.41,4.41,4.4,4.41,54400.0,2.8246,2.8246,2.8182,2.8246,54400.0
2006-12-13 12:30:00,4.41,4.41,4.4,4.4,92800.0,2.8246,2.8246,2.8182,2.8182,92800.0
2006-12-13 12:40:00,4.4,4.4,4.39,4.4,79200.0,2.8182,2.8182,2.8118,2.8182,79200.0
2006-12-13 12:50:00,4.4,4.4,4.39,4.4,52800.0,2.8182,2.8182,2.8118,2.8182,52800.0
2006-12-13 13:00:00,4.4,4.4,4.4,4.4,71200.0,2.8182,2.8182,2.8182,2.8182,71200.0
2006-12-13 13:10:00,4.4,4.41,4.4,4.4,43200.0,2.8182,2.8246,2.8182,2.8182,43200.0
2006-12-13 13:20:00,4.4,4.41,4.4,4.4,36000.0,2.8182,2.8246,2.8182,2.8182,36000.0
2006-12-13 13:30:00,4.4,4.4,4.39,4.39,139200.0,2.8182,2.8182,2.8118,2.8118,139200.0
2006-12-13 13:40:00,4.39,4.4,4.39,4.4,64800.0,2.8118,2.8182,2.8118,2.8182,64800.0
2006-12-13 13:50:00,4.4,4.42,4.4,4.41,64000.0,2.8182,2.831,2.8182,2.8246,64000.0
2006-12-13 14:00:00,4.42,4.42,4.41,4.42,95200.0,2.831,2.831,2.8246,2.831,95200.0
2006-12-13 14:10:00,4.42,4.42,4.41,4.41,52000.0,2.831,2.831,2.8246,2.8246,52000.0
2006-12-13 14:20:00,4.41,4.41,4.4,4.4,84000.0,2.8246,2.8246,2.8182,2.8182,84000.0
2006-12-13 14:30:00,4.4,4.41,4.4,4.41,131200.0,2.8182,2.8246,2.8182,2.8246,131200.0
2006-12-13 14:40:00,4.41,4.41,4.4,4.4,63200.0,2.8246,2.8246,2.8182,2.8182,63200.0
2006-12-13 14:50:00,4.4,4.4,4.4,4.4,87200.0,2.8182,2.8182,2.8182,2.8182,87200.0
2006-12-13 15:00:00,4.4,4.41,4.4,4.41,68000.0,2.8182,2.8246,2.8182,2.8246,68000.0
2006-12-13 15:10:00,4.41,4.41,4.4,4.4,133600.0,2.8246,2.8246,2.8182,2.8182,133600.0
2006-12-13 15:20:00,4.4,4.41,4.4,4.41,108800.0,2.8182,2.8246,2.8182,2.8246,108800.0
2006-12-13 15:30:00,4.41,4.41,4.4,4.41,129600.0,2.8246,2.8246,2.8182,2.8246,129600.0
2006-12-13 15:40:00,4.41,4.41,4.4,4.41,160800.0,2.8246,2.8246,2.8182,2.8246,160800.0
2006-12-13 15:50:00,4.41,4.41,4.4,4.41,240000.0,2.8246,2.8246,2.8182,2.8246,240000.0
2006-12-14 09:30:00,4.43,4.43,4.41,4.43,165600.0,2.8374,2.8374,2.8246,2.8374,165600.0
2006-12-14 09:40:00,4.43,4.44,4.43,4.44,117600.0,2.8374,2.8438,2.8374,2.8438,117600.0
2006-12-14 09:50:00,4.44,4.51,4.44,4.5,524800.0,2.8438,2.8886,2.8438,2.8822,524800.0
2006-12-14 10:00:00,4.5,4.53,4.5,4.53,497600.0,2.8822,2.9014,2.8822,2.9014,497600.0
2006-12-14 10:10:00,4.52,4.53,4.51,4.53,200800.0,2.895,2.9014,2.8886,2.9014,200800.0
2006-12-14 10:20:00,4.52,4.53,4.51,4.53,212800.0,2.895,2.9014,2.8886,2.9014,212800.0
2006-12-14 10:30:00,4.53,4.53,4.51,4.53,248000.0,2.9014,2.9014,2.8886,2.9014,248000.0
2006-12-14 10:40:00,4.53,4.53,4.52,4.53,234400.0,2.9014,2.9014,2.895,2.9014,234400.0
2006-12-14 10:50:00,4.53,4.54,4.52,4.54,292000.0,2.9014,2.9078,2.895,2.9078,292000.0
2006-12-14 11:00:00,4.53,4.54,4.53,4.54,212800.0,2.9014,2.9078,2.9014,2.9078,212800.0
2006-12-14 11:10:00,4.54,4.54,4.54,4.54,96800.0,2.9078,2.9078,2.9078,2.9078,96800.0
2006-12-14 11:20:00,4.54,4.54,4.54,4.54,206400.0,2.9078,2.9078,2.9078,2.9078,206400.0
2006-12-14 11:30:00,4.54,4.54,4.54,4.54,145600.0,2.9078,2.9078,2.9078,2.9078,145600.0
2006-12-14 11:40:00,4.54,4.54,4.54,4.54,140800.0,2.9078,2.9078,2.9078,2.9078,140800.0
2006-12-14 11:50:00,4.54,4.54,4.54,4.54,150400.0,2.9078,2.9078,2.9078,2.9078,150400.0
2006-12-14 12:00:00,4.54,4.54,4.53,4.53,227200.0,2.9078,2.9078,2.9014,2.9014,227200.0
2006-12-14 12:10:00,4.53,4.53,4.51,4.51,128800.0,2.9014,2.9014,2.8886,2.8886,128800.0
2006-12-14 12:20:00,4.5,4.51,4.5,4.51,97600.0,2.8822,2.8886,2.8822,2.8886,97600.0
2006-12-14 12:30:00,4.5,4.52,4.5,4.51,83200.0,2.8822,2.895,2.8822,2.8886,83200.0
2006-12-14 12:40:00,4.51,4.51,4.5,4.5,61600.0,2.8886,2.8886,2.8822,2.8822,61600.0
2006-12-14 12:50:00,4.5,4.5,4.49,4.5,121600.0,2.8822,2.8822,2.8758,2.8822,121600.0
2006-12-14 13:00:00,4.5,4.5,4.49,4.5,64800.0,2.8822,2.8822,2.8758,2.8822,64800.0
2006-12-14 13:10:00,4.5,4.5,4.5,4.5,65600.0,2.8822,2.8822,2.8822,2.8822,65600.0
2006-12-14 13:20:00,4.5,4.5,4.5,4.5,49600.0,2.8822,2.8822,2.8822,2.8822,49600.0
2006-12-14 13:30:00,4.5,4.51,4.49,4.5,101600.0,2.8822,2.8886,2.8758,2.8822,101600.0
2006-12-14 13:40:00,4.5,4.51,4.5,4.5,60000.0,2.8822,2.8886,2.8822,2.8822,60000.0
2006-12-14 13:50:00,4.5,4.51,4.5,4.5,94400.0,2.8822,2.8886,2.8822,2.8822,94400.0
2006-12-14 14:00:00,4.5,4.5,4.49,4.5,52000.0,2.8822,2.8822,2.8758,2.8822,52000.0
2006-12-14 14:10:00,4.5,4.5,4.49,4.5,67200.0,2.8822,2.8822,2.8758,2.8822,67200.0
2006-12-14 14:20:00,4.5,4.5,4.5,4.5,60800.0,2.8822,2.8822,2.8822,2.8822,60800.0
2006-12-14 14:30:00,4.5,4.5,4.48,4.49,401600.0,2.8822,2.8822,2.8694,2.8758,401600.0
2006-12-14 14:40:00,4.49,4.49,4.48,4.49,210400.0,2.8758,2.8758,2.8694,2.8758,210400.0
2006-12-14 14:50:00,4.49,4.49,4.48,4.49,121600.0,2.8758,2.8758,2.8694,2.8758,121600.0
2006-12-14 15:00:00,4.49,4.49,4.48,4.48,86400.0,2.8758,2.8758,2.8694,2.8694,86400.0
2006-12-14 15:10:00,4.48,4.48,4.48,4.48,56800.0,2.8694,2.8694,2.8694,2.8694,56800.0
2006-12-14 15:20:00,4.48,4.48,4.47,4.48,125600.0,2.8694,2.8694,2.863,2.8694,125600.0
2006-12-14 15:30:00,4.48,4.49,4.48,4.49,168000.0,2.8694,2.8758,2.8694,2.8758,168000.0
2006-12-14 15:40:00,4.49,4.5,4.49,4.5,108800.0,2.8758,2.8822,2.8758,2.8822,108800.0
2006-12-14 15:50:00,4.5,4.5,4.48,4.49,315200.0,2.8822,2.8822,2.8694,2.8758,315200.0
2006-12-15 09:30:00,4.51,4.55,4.5,4.54,6924000.0,2.8886,2.9142,2.8822,2.9078,6924000.0
2006-12-15 09:40:00,4.53,4.54,4.52,4.52,218400.0,2.9014,2.9078,2.895,2.895,218400.0
2006-12-15 09:50:00,4.52,4.54,4.52,4.53,269600.0,2.895,2.9078,2.895,2.9014,269600.0
2006-12-15 10:00:00,4.52,4.53,4.52,4.52,199200.0,2.895,2.9014,2.895,2.895,199200.0
2006-12-15 10:10:00,4.52,4.52,4.51,4.51,113600.0,2.895,2.895,2.8886,2.8886,113600.0
2006-12-15 10:20:00,4.51,4.51,4.49,4.49,160800.0,2.8886,2.8886,2.8758,2.8758,160800.0
2006-12-15 10:30:00,4.49,4.5,4.49,4.49,215200.0,2.8758,2.8822,2.8758,2.8758,215200.0
2006-12-15 10:40:00,4.49,4.49,4.49,4.49,222400.0,2.8758,2.8758,2.8758,2.8758,222400.0
2006-12-15 10:50:00,4.49,4.49,4.48,4.49,144800.0,2.8758,2.8758,2.8694,2.8758,144800.0
2006-12-15 11:00:00,4.48,4.49,4.48,4.49,177600.0,2.8694,2.8758,2.8694,2.8758,177600.0
2006-12-15 11:10:00,4.48,4.48,4.47,4.47,135200.0,2.8694,2.8694,2.863,2.863,135200.0
2006-12-15 11:20:00,4.47,4.47,4.47,4.47,97600.0,2.863,2.863,2.863,2.863,97600.0
2006-12-15 11:30:00,4.47,4.47,4.46,4.47,169600.0,2.863,2.863,2.8566,2.863,169600.0
2006-12-15 11:40:00,4.47,4.48,4.47,4.48,59200.0,2.863,2.8694,2.863,2.8694,59200.0
2006-12-15 11:50:00,4.48,4.48,4.47,4.48,50400.0,2.8694,2.8694,2.863,2.8694,50400.0
2006-12-15 12:00:00,4.48,4.48,4.47,4.48,161600.0,2.8694,2.8694,2.863,2.8694,161600.0
2006-12-15 12:10:00,4.48,4.48,4.47,4.48,92000.0,2.8694,2.8694,2.863,2.8694,92000.0
2006-12-15 12:20:00,4.48,4.48,4.46,4.47,267200.0,2.8694,2.8694,2.8566,2.863,267200.0
2006-12-15 12:30:00,4.47,4.48,4.47,4.48,148800.0,2.863,2.8694,2.863,2.8694,148800.0
2006-12-15 12:40:00,4.48,4.49,4.47,4.48,264800.0,2.8694,2.8758,2.863,2.8694,264800.0
2006-12-15 12:50:00,4.49,4.49,4.48,4.48,38400.0,2.8758,2.8758,2.8694,2.8694,38400.0
2006-12-15 13:00:00,4.48,4.48,4.48,4.48,33600.0,2.8694,2.8694,2.8694,2.8694,33600.0
2006-12-15 13:10:00,4.48,4.48,4.47,4.48,92000.0,2.8694,2.8694,2.863,2.8694,92000.0
2006-12-15 13:20:00,4.48,4.48,4.48,4.48,44000.0,2.8694,2.8694,2.8694,2.8694,44000.0
2006-12-15 13:30:00,4.48,4.48,4.47,4.47,124000.0,2.8694,2.8694,2.863,2.863,124000.0
2006-12-15 13:40:00,4.47,4.48,4.46,4.46,238400.0,2.863,2.8694,2.8566,2.8566,238400.0
2006-12-15 13:50:00,4.47,4.47,4.46,4.46,105600.0,2.863,2.863,2.8566,2.8566,105600.0
2006-12-15 14:00:00,4.46,4.46,4.45,4.46,100000.0,2.8566,2.8566,2.8502,2.8566,100000.0
2006-12-15 14:10:00,4.46,4.46,4.45,4.46,196000.0,2.8566,2.8566,2.8502,2.8566,196000.0
2006-12-15 14:20:00,4.46,4.46,4.45,4.46,81600.0,2.8566,2.8566,2.8502,2.8566,81600.0
2006-12-15 14:30:00,4.46,4.46,4.45,4.46,98400.0,2.8566,2.8566,2.8502,2.8566,98400.0
2006-12-15 14:40:00,4.46,4.46,4.45,4.46,111200.0,2.8566,2.8566,2.8502,2.8566,111200.0
2006-12-15 14:50:00,4.46,4.47,4.45,4.46,168000.0,2.8566,2.863,2.8502,2.8566,168000.0
2006-12-15 15:00:00,4.46,4.46,4.45,4.46,57600.0,2.8566,2.8566,2.8502,2.8566,57600.0
2006-12-15 15:10:00,4.46,4.46,4.45,4.46,126400.0,2.8566,2.8566,2.8502,2.8566,126400.0
2006-12-15 15:20:00,4.46,4.46,4.45,4.45,80800.0,2.8566,2.8566,2.8502,2.8502,80800.0
2006-12-15 15:30:00,4.46,4.46,4.45,4.45,75200.0,2.8566,2.8566,2.8502,2.8502,75200.0
2006-12-15 15:40:00,4.45,4.45,4.44,4.45,70400.0,2.8502,2.8502,2.8438,2.8502,70400.0
2006-12-15 15:50:00,4.45,4.45,4.44,4.44,333600.0,2.8502,2.8502,2.8438,2.8438,333600.0
2006-12-18 09:30:00,4.44,4.48,4.44,4.47,268000.0,2.8438,2.8694,2.8438,2.863,268000.0
2006-12-18 09:40:00,4.47,4.48,4.45,4.47,114400.0,2.863,2.8694,2.8502,2.863,114400.0
2006-12-18 09:50:00,4.47,4.49,4.47,4.47,179200.0,2.863,2.8758,2.863,2.863,179200.0
2006-12-18 10:00:00,4.47,4.5,4.47,4.48,136800.0,2.863,2.8822,2.863,2.8694,136800.0
2006-12-18 10:10:00,4.49,4.5,4.49,4.5,108000.0,2.8758,2.8822,2.8758,2.8822,108000.0
2006-12-18 10:20:00,4.5,4.5,4.49,4.49,88000.0,2.8822,2.8822,2.8758,2.8758,88000.0
2006-12-18 10:30:00,4.49,4.5,4.48,4.5,101600.0,2.8758,2.8822,2.8694,2.8822,101600.0
2006-12-18 10:40:00,4.5,4.5,4.48,4.49,105600.0,2.8822,2.8822,2.8694,2.8758,105600.0
2006-12-18 10:50:00,4.49,4.49,4.47,4.47,196000.0,2.8758,2.8758,2.863,2.863,196000.0
2006-12-18 11:00:00,4.47,4.47,4.46,4.47,105600.0,2.863,2.863,2.8566,2.863,105600.0
2006-12-18 11:10:00,4.46,4.47,4.46,4.47,79200.0,2.8566,2.863,2.8566,2.863,79200.0
2006-12-18 11:20:00,4.46,4.48,4.46,4.47,156800.0,2.8566,2.8694,2.8566,2.863,156800.0
2006-12-18 11:30:00,4.47,4.48,4.47,4.47,124800.0,2.863,2.8694,2.863,2.863,124800.0
2006-12-18 11:40:00,4.47,4.47,4.46,4.46,123200.0,2.863,2.863,2.8566,2.8566,123200.0
2006-12-18 11:50:00,4.47,4.47,4.46,4.46,120000.0,2.863,2.863,2.8566,2.8566,120000.0
2006-12-18 12:00:00,4.46,4.46,4.43,4.43,362400.0,2.8566,2.8566,2.8374,2.8374,362400.0
2006-12-18 12:10:00,4.43,4.43,4.43,4.43,180800.0,2.8374,2.8374,2.8374,2.8374,180800.0
2006-12-18 12:20:00,4.43,4.43,4.42,4.42,193600.0,2.8374,2.8374,2.831,2.831,193600.0
2006-12-18 12:30:00,4.42,4.42,4.42,4.42,262400.0,2.831,2.831,2.831,2.831,262400.0
2006-12-18 12:40:00,4.42,4.43,4.42,4.42,177600.0,2.831,2.8374,2.831,2.831,177600.0
2006-12-18 12:50:00,4.43,4.43,4.42,4.42,80800.0,2.8374,2.8374,2.831,2.831,80800.0
2006-12-18 13:00:00,4.42,4.42,4.41,4.41,316000.0,2.831,2.831,2.8246,2.8246,316000.0
2006-12-18 13:10:00,4.41,4.41,4.41,4.41,410400.0,2.8246,2.8246,2.8246,2.8246,410400.0
2006-12-18 13:20:00,4.41,4.41,4.41,4.41,35200.0,2.8246,2.8246,2.8246,2.8246,35200.0
2006-12-18 13:30:00,4.41,4.42,4.41,4.42,109600.0,2.8246,2.831,2.8246,2.831,109600.0
2006-12-18 13:40:00,4.42,4.44,4.42,4.44,260000.0,2.831,2.8438,2.831,2.8438,260000.0
2006-12-18 13:50:00,4.44,4.44,4.43,4.44,119200.0,2.8438,2.8438,2.8374,2.8438,119200.0
2006-12-18 14:00:00,4.44,4.44,4.43,4.43,145600.0,2.8438,2.8438,2.8374,2.8374,145600.0
2006-12-18 14:10:00,4.43,4.43,4.43,4.43,46400.0,2.8374,2.8374,2.8374,2.8374,46400.0
2006-12-18 14:20:00,4.43,4.43,4.43,4.43,143200.0,2.8374,2.8374,2.8374,2.8374,143200.0
2006-12-18 14:30:00,4.43,4.43,4.43,4.43,73600.0,2.8374,2.8374,2.8374,2.8374,73600.0
2006-12-18 14:40:00,4.43,4.44,4.41,4.41,412800.0,2.8374,2.8438,2.8246,2.8246,412800.0
2006-12-18 14:50:00,4.41,4.41,4.4,4.4,311200.0,2.8246,2.8246,2.8182,2.8182,311200.0
2006-12-18 15:00:00,4.4,4.42,4.39,4.42,362400.0,2.8182,2.831,2.8118,2.831,362400.0
2006-12-18 15:10:00,4.42,4.42,4.41,4.42,295200.0,2.831,2.831,2.8246,2.831,295200.0
2006-12-18 15:20:00,4.42,4.44,4.42,4.44,363200.0,2.831,2.8438,2.831,2.8438,363200.0
2006-12-18 15:30:00,4.44,4.45,4.44,4.45,371200.0,2.8438,2.8502,2.8438,2.8502,371200.0
2006-12-18 15:40:00,4.45,4.45,4.44,4.45,438400.0,2.8502,2.8502,2.8438,2.8502,438400.0
2006-12-18 15:50:00,4.45,4.45,4.44,4.44,826400.0,2.8502,2.8502,2.8438,2.8438,826400.0
2006-12-19 09:30:00,4.39,4.42,4.39,4.4,589600.0,2.8118,2.831,2.8118,2.8182,589600.0
2006-12-19 09:40:00,4.39,4.39,4.39,4.39,232800.0,2.8118,2.8118,2.8118,2.8118,232800.0
2006-12-19 09:50:00,4.39,4.41,4.39,4.4,274400.0,2.8118,2.8246,2.8118,2.8182,274400.0
2006-12-19 10:00:00,4.4,4.41,4.4,4.4,262400.0,2.8182,2.8246,2.8182,2.8182,262400.0
2006-12-19 10:10:00,4.4,4.42,4.4,4.41,214400.0,2.8182,2.831,2.8182,2.8246,214400.0
2006-12-19 10:20:00,4.41,4.43,4.41,4.42,109600.0,2.8246,2.8374,2.8246,2.831,109600.0
2006-12-19 10:30:00,4.42,4.42,4.41,4.42,176000.0,2.831,2.831,2.8246,2.831,176000.0
2006-12-19 10:40:00,4.42,4.42,4.41,4.42,156800.0,2.831,2.831,2.8246,2.831,156800.0
2006-12-19 10:50:00,4.42,4.45,4.42,4.45,417600.0,2.831,2.8502,2.831,2.8502,417600.0
2006-12-19 11:00:00,4.45,4.48,4.45,4.46,676000.0,2.8502,2.8694,2.8502,2.8566,676000.0
2006-12-19 11:10:00,4.47,4.47,4.43,4.43,224000.0,2.863,2.863,2.8374,2.8374,224000.0
2006-12-19 11:20:00,4.43,4.43,4.42,4.42,256000.0,2.8374,2.8374,2.831,2.831,256000.0
2006-12-19 11:30:00,4.42,4.42,4.41,4.41,335200.0,2.831,2.831,2.8246,2.8246,335200.0
2006-12-19 11:40:00,4.42,4.42,4.41,4.42,125600.0,2.831,2.831,2.8246,2.831,125600.0
2006-12-19 11:50:00,4.42,4.42,4.41,4.42,136000.0,2.831,2.831,2.8246,2.831,136000.0
2006-12-19 12:00:00,4.42,4.43,4.41,4.42,269600.0,2.831,2.8374,2.8246,2.831,269600.0
2006-12-19 12:10:00,4.42,4.43,4.41,4.41,148800.0,2.831,2.8374,2.8246,2.8246,148800.0
2006-12-19 12:20:00,4.41,4.43,4.41,4.42,136000.0,2.8246,2.8374,2.8246,2.831,136000.0
2006-12-19 12:30:00,4.42,4.43,4.42,4.42,176800.0,2.831,2.8374,2.831,2.831,176800.0
2006-12-19 12:40:00,4.43,4.43,4.43,4.43,56800.0,2.8374,2.8374,2.8374,2.8374,56800.0
2006-12-19 12:50:00,4.43,4.44,4.43,4.43,136800.0,2.8374,2.8438,2.8374,2.8374,136800.0
2006-12-19 13:00:00,4.43,4.44,4.43,4.43,126400.0,2.8374,2.8438,2.8374,2.8374,126400.0
2006-12-19 13:10:00,4.43,4.43,4.42,4.42,54400.0,2.8374,2.8374,2.831,2.831,54400.0
2006-12-19 13:20:00,4.42,4.43,4.42,4.43,93600.0,2.831,2.8374,2.831,2.8374,93600.0
2006-12-19 13:30:00,4.43,4.43,4.43,4.43,80800.0,2.8374,2.8374,2.8374,2.8374,80800.0
2006-12-19 13:40:00,4.43,4.44,4.43,4.44,229600.0,2.8374,2.8438,2.8374,2.8438,229600.0
2006-12-19 13:50:00,4.44,4.44,4.43,4.44,86400.0,2.8438,2.8438,2.8374,2.8438,86400.0
2006-12-19 14:00:00,4.44,4.46,4.44,4.45,187200.0,2.8438,2.8566,2.8438,2.8502,187200.0
2006-12-19 14:10:00,4.45,4.47,4.45,4.45,115200.0,2.8502,2.863,2.8502,2.8502,115200.0
2006-12-19 14:20:00,4.45,4.46,4.45,4.45,87200.0,2.8502,2.8566,2.8502,2.8502,87200.0
2006-12-19 14:30:00,4.45,4.47,4.45,4.46,97600.0,2.8502,2.863,2.8502,2.8566,97600.0
2006-12-19 14:40:00,4.46,4.46,4.45,4.45,129600.0,2.8566,2.8566,2.8502,2.8502,129600.0
2006-12-19 14:50:00,4.45,4.46,4.45,4.45,250400.0,2.8502,2.8566,2.8502,2.8502,250400.0
2006-12-19 15:00:00,4.45,4.47,4.45,4.46,227200.0,2.8502,2.863,2.8502,2.8566,227200.0
2006-12-19 15:10:00,4.47,4.48,4.46,4.47,209600.0,2.863,2.8694,2.8566,2.863,209600.0
2006-12-19 15:20:00,4.46,4.47,4.46,4.46,85600.0,2.8566,2.863,2.8566,2.8566,85600.0
2006-12-19 15:30:00,4.46,4.47,4.44,4.47,606400.0,2.8566,2.863,2.8438,2.863,606400.0
2006-12-19 15:40:00,4.47,4.47,4.46,4.47,142400.0,2.863,2.863,2.8566,2.863,142400.0
2006-12-19 15:50:00,4.47,4.47,4.47,4.47,442400.0,2.863,2.863,2.863,2.863,442400.0
2006-12-20 09:30:00,4.47,4.47,4.44,4.45,261600.0,2.863,2.863,2.8438,2.8502,261600.0
2006-12-20 09:40:00,4.45,4.47,4.45,4.45,89600.0,2.8502,2.863,2.8502,2.8502,89600.0
2006-12-20 09:50:00,4.45,4.48,4.45,4.48,84800.0,2.8502,2.8694,2.8502,2.8694,84800.0
2006-12-20 10:00:00,4.48,4.49,4.48,4.49,100000.0,2.8694,2.8758,2.8694,2.8758,100000.0
2006-12-20 10:10:00,4.48,4.5,4.48,4.48,120800.0,2.8694,2.8822,2.8694,2.8694,120800.0
2006-12-20 10:20:00,4.49,4.49,4.47,4.47,80000.0,2.8758,2.8758,2.863,2.863,80000.0
2006-12-20 10:30:00,4.47,4.48,4.46,4.47,88800.0,2.863,2.8694,2.8566,2.863,88800.0
2006-12-20 10:40:00,4.47,4.48,4.47,4.48,68800.0,2.863,2.8694,2.863,2.8694,68800.0
2006-12-20 10:50:00,4.48,4.48,4.45,4.46,222400.0,2.8694,2.8694,2.8502,2.8566,222400.0
2006-12-20 11:00:00,4.46,4.47,4.46,4.46,142400.0,2.8566,2.863,2.8566,2.8566,142400.0
2006-12-20 11:10:00,4.46,4.46,4.46,4.46,24000.0,2.8566,2.8566,2.8566,2.8566,24000.0
2006-12-20 11:20:00,4.46,4.46,4.46,4.46,42400.0,2.8566,2.8566,2.8566,2.8566,42400.0
2006-12-20 11:30:00,4.46,4.47,4.46,4.46,31200.0,2.8566,2.863,2.8566,2.8566,31200.0
2006-12-20 11:40:00,4.46,4.47,4.46,4.47,94400.0,2.8566,2.863,2.8566,2.863,94400.0
2006-12-20 11:50:00,4.47,4.47,4.46,4.47,70400.0,2.863,2.863,2.8566,2.863,70400.0
2006-12-20 12:00:00,4.47,4.48,4.47,4.47,41600.0,2.863,2.8694,2.863,2.863,41600.0
2006-12-20 12:10:00,4.47,4.48,4.47,4.48,43200.0,2.863,2.8694,2.863,2.8694,43200.0
2006-12-20 12:20:00,4.47,4.48,4.47,4.48,49600.0,2.863,2.8694,2.863,2.8694,49600.0
2006-12-20 12:30:00,4.48,4.48,4.47,4.48,84800.0,2.8694,2.8694,2.863,2.8694,84800.0
2006-12-20 12:40:00,4.48,4.48,4.47,4.48,84800.0,2.8694,2.8694,2.863,2.8694,84800.0
2006-12-20 12:50:00,4.48,4.49,4.48,4.48,74400.0,2.8694,2.8758,2.8694,2.8694,74400.0
2006-12-20 13:00:00,4.49,4.49,4.48,4.48,60800.0,2.8758,2.8758,2.8694,2.8694,60800.0
2006-12-20 13:10:00,4.48,4.48,4.47,4.48,204800.0,2.8694,2.8694,2.863,2.8694,204800.0
2006-12-20 13:20:00,4.48,4.48,4.47,4.48,124800.0,2.8694,2.8694,2.863,2.8694,124800.0
2006-12-20 13:30:00,4.48,4.48,4.46,4.47,160800.0,2.8694,2.8694,2.8566,2.863,160800.0
2006-12-20 13:40:00,4.47,4.47,4.46,4.47,114400.0,2.863,2.863,2.8566,2.863,114400.0
2006-12-20 13:50:00,4.47,4.47,4.46,4.47,112000.0,2.863,2.863,2.8566,2.863,112000.0
2006-12-20 14:00:00,4.46,4.46,4.46,4.46,95200.0,2.8566,2.8566,2.8566,2.8566,95200.0
2006-12-20 14:10:00,4.46,4.46,4.46,4.46,93600.0,2.8566,2.8566,2.8566,2.8566,93600.0
2006-12-20 14:20:00,4.46,4.47,4.46,4.46,288800.0,2.8566,2.863,2.8566,2.8566,288800.0
2006-12-20 14:30:00,4.46,4.46,4.45,4.45,131200.0,2.8566,2.8566,2.8502,2.8502,131200.0
2006-12-20 14:40:00,4.45,4.46,4.45,4.46,100800.0,2.8502,2.8566,2.8502,2.8566,100800.0
2006-12-20 14:50:00,4.45,4.47,4.45,4.46,128000.0,2.8502,2.863,2.8502,2.8566,128000.0
2006-12-20 15:00:00,4.46,4.46,4.45,4.46,132000.0,2.8566,2.8566,2.8502,2.8566,132000.0
2006-12-20 15:10:00,4.46,4.46,4.46,4.46,47200.0,2.8566,2.8566,2.8566,2.8566,47200.0
2006-12-20 15:20:00,4.46,4.47,4.46,4.47,74400.0,2.8566,2.863,2.8566,2.863,74400.0
2006-12-20 15:30:00,4.47,4.47,4.46,4.47,116000.0,2.863,2.863,2.8566,2.863,116000.0
2006-12-20 15:40:00,4.46,4.47,4.46,4.46,213600.0,2.8566,2.863,2.8566,2.8566,213600.0
2006-12-20 15:50:00,4.46,4.46,4.45,4.45,268800.0,2.8566,2.8566,2.8502,2.8502,268800.0
2006-12-21 09:30:00,4.45,4.48,4.45,4.47,268800.0,2.8502,2.8694,2.8502,2.863,268800.0
2006-12-21 09:40:00,4.47,4.48,4.45,4.47,172800.0,2.863,2.8694,2.8502,2.863,172800.0
2006-12-21 09:50:00,4.47,4.47,4.44,4.45,80800.0,2.863,2.863,2.8438,2.8502,80800.0
2006-12-21 10:00:00,4.44,4.45,4.44,4.45,80000.0,2.8438,2.8502,2.8438,2.8502,80000.0
2006-12-21 10:10:00,4.44,4.45,4.43,4.43,251200.0,2.8438,2.8502,2.8374,2.8374,251200.0
2006-12-21 10:20:00,4.43,4.44,4.43,4.44,65600.0,2.8374,2.8438,2.8374,2.8438,65600.0
2006-12-21 10:30:00,4.44,4.45,4.44,4.45,64000.0,2.8438,2.8502,2.8438,2.8502,64000.0
2006-12-21 10:40:00,4.45,4.48,4.44,4.47,302400.0,2.8502,2.8694,2.8438,2.863,302400.0
2006-12-21 10:50:00,4.46,4.48,4.46,4.47,69600.0,2.8566,2.8694,2.8566,2.863,69600.0
2006-12-21 11:00:00,4.48,4.49,4.47,4.49,86400.0,2.8694,2.8758,2.863,2.8758,86400.0
2006-12-21 11:10:00,4.49,4.5,4.49,4.49,84000.0,2.8758,2.8822,2.8758,2.8758,84000.0
2006-12-21 11:20:00,4.48,4.49,4.48,4.48,75200.0,2.8694,2.8758,2.8694,2.8694,75200.0
2006-12-21 11:30:00,4.47,4.47,4.47,4.47,112000.0,2.863,2.863,2.863,2.863,112000.0
2006-12-21 11:40:00,4.47,4.48,4.47,4.47,112800.0,2.863,2.8694,2.863,2.863,112800.0
2006-12-21 11:50:00,4.47,4.47,4.47,4.47,86400.0,2.863,2.863,2.863,2.863,86400.0
2006-12-21 12:00:00,4.47,4.47,4.45,4.45,240000.0,2.863,2.863,2.8502,2.8502,240000.0
2006-12-21 12:10:00,4.45,4.46,4.44,4.44,98400.0,2.8502,2.8566,2.8438,2.8438,98400.0
2006-12-21 12:20:00,4.44,4.44,4.43,4.43,65600.0,2.8438,2.8438,2.8374,2.8374,65600.0
2006-12-21 12:30:00,4.43,4.44,4.42,4.42,231200.0,2.8374,2.8438,2.831,2.831,231200.0
2006-12-21 12:40:00,4.42,4.43,4.42,4.43,68800.0,2.831,2.8374,2.831,2.8374,68800.0
2006-12-21 12:50:00,4.43,4.43,4.42,4.42,145600.0,2.8374,2.8374,2.831,2.831,145600.0
2006-12-21 13:00:00,4.42,4.42,4.41,4.42,120000.0,2.831,2.831,2.8246,2.831,120000.0
2006-12-21 13:10:00,4.42,4.42,4.41,4.41,101600.0,2.831,2.831,2.8246,2.8246,101600.0
2006-12-21 13:20:00,4.41,4.42,4.41,4.42,72000.0,2.8246,2.831,2.8246,2.831,72000.0
2006-12-21 13:30:00,4.42,4.43,4.41,4.42,151200.0,2.831,2.8374,2.8246,2.831,151200.0
2006-12-21 13:40:00,4.43,4.43,4.41,4.41,127200.0,2.8374,2.8374,2.8246,2.8246,127200.0
2006-12-21 13:50:00,4.41,4.42,4.41,4.41,106400.0,2.8246,2.831,2.8246,2.8246,106400.0
2006-12-21 14:00:00,4.41,4.42,4.41,4.41,152800.0,2.8246,2.831,2.8246,2.8246,152800.0
2006-12-21 14:10:00,4.41,4.42,4.41,4.42,52000.0,2.8246,2.831,2.8246,2.831,52000.0
2006-12-21 14:20:00,4.41,4.42,4.41,4.42,96800.0,2.8246,2.831,2.8246,2.831,96800.0
2006-12-21 14:30:00,4.42,4.42,4.41,4.42,140000.0,2.831,2.831,2.8246,2.831,140000.0
2006-12-21 14:40:00,4.42,4.42,4.41,4.41,78400.0,2.831,2.831,2.8246,2.8246,78400.0
2006-12-21 14:50:00,4.41,4.41,4.41,4.41,148800.0,2.8246,2.8246,2.8246,2.8246,148800.0
2006-12-21 15:00:00,4.41,4.41,4.41,4.41,135200.0,2.8246,2.8246,2.8246,2.8246,135200.0
2006-12-21 15:10:00,4.41,4.42,4.41,4.41,73600.0,2.8246,2.831,2.8246,2.8246,73600.0
2006-12-21 15:20:00,4.41,4.41,4.4,4.4,196000.0,2.8246,2.8246,2.8182,2.8182,196000.0
2006-12-21 15:30:00,4.4,4.41,4.4,4.41,139200.0,2.8182,2.8246,2.8182,2.8246,139200.0
2006-12-21 15:40:00,4.41,4.42,4.41,4.42,80800.0,2.8246,2.831,2.8246,2.831,80800.0
2006-12-21 15:50:00,4.42,4.42,4.41,4.41,221600.0,2.831,2.831,2.8246,2.8246,221600.0
2006-12-22 09:30:00,4.4,4.43,4.39,4.4,245600.0,2.8182,2.8374,2.8118,2.8182,245600.0
2006-12-22 09:40:00,4.4,4.4,4.39,4.39,159200.0,2.8182,2.8182,2.8118,2.8118,159200.0
2006-12-22 09:50:00,4.39,4.41,4.39,4.39,164000.0,2.8118,2.8246,2.8118,2.8118,164000.0
2006-12-22 10:00:00,4.39,4.41,4.39,4.4,110400.0,2.8118,2.8246,2.8118,2.8182,110400.0
2006-12-22 10:10:00,4.4,4.42,4.4,4.4,108000.0,2.8182,2.831,2.8182,2.8182,108000.0
2006-12-22 10:20:00,4.4,4.42,4.4,4.41,129600.0,2.8182,2.831,2.8182,2.8246,129600.0
2006-12-22 10:30:00,4.41,4.41,4.39,4.4,169600.0,2.8246,2.8246,2.8118,2.8182,169600.0
2006-12-22 10:40:00,4.4,4.4,4.39,4.39,150400.0,2.8182,2.8182,2.8118,2.8118,150400.0
2006-12-22 10:50:00,4.39,4.39,4.38,4.39,172000.0,2.8118,2.8118,2.8053,2.8118,172000.0
2006-12-22 11:00:00,4.39,4.4,4.39,4.39,123200.0,2.8118,2.8182,2.8118,2.8118,123200.0
2006-12-22 11:10:00,4.39,4.39,4.37,4.38,185600.0,2.8118,2.8118,2.7989,2.8053,185600.0
2006-12-22 11:20:00,4.38,4.39,4.38,4.39,88000.0,2.8053,2.8118,2.8053,2.8118,88000.0
2006-12-22 11:30:00,4.39,4.4,4.38,4.39,161600.0,2.8118,2.8182,2.8053,2.8118,161600.0
2006-12-22 11:40:00,4.39,4.39,4.37,4.38,68800.0,2.8118,2.8118,2.7989,2.8053,68800.0
2006-12-22 11:50:00,4.38,4.39,4.38,4.39,141600.0,2.8053,2.8118,2.8053,2.8118,141600.0
2006-12-22 12:00:00,4.38,4.39,4.38,4.38,128800.0,2.8053,2.8118,2.8053,2.8053,128800.0
2006-12-22 12:10:00,4.38,4.38,4.37,4.37,208000.0,2.8053,2.8053,2.7989,2.7989,208000.0
2006-12-22 12:20:00,4.37,4.37,4.36,4.36,281600.0,2.7989,2.7989,2.7925,2.7925,281600.0
2006-12-22 12:30:00,4.36,4.37,4.36,4.37,156000.0,2.7925,2.7989,2.7925,2.7989,156000.0
2006-12-22 12:40:00,4.37,4.37,4.36,4.37,195200.0,2.7989,2.7989,2.7925,2.7989,195200.0
2006-12-22 12:50:00,4.37,4.38,4.37,4.38,283200.0,2.7989,2.8053,2.7989,2.8053,283200.0
2006-12-22 13:00:00,4.38,4.38,4.36,4.36,120000.0,2.8053,2.8053,2.7925,2.7925,120000.0
2006-12-22 13:10:00,4.36,4.36,4.35,4.35,207200.0,2.7925,2.7925,2.7861,2.7861,207200.0
2006-12-22 13:20:00,4.35,4.35,4.35,4.35,104000.0,2.7861,2.7861,2.7861,2.7861,104000.0
2006-12-22 13:30:00,4.35,4.36,4.35,4.36,98400.0,2.7861,2.7925,2.7861,2.7925,98400.0
2006-12-22 13:40:00,4.36,4.38,4.36,4.38,117600.0,2.7925,2.8053,2.7925,2.8053,117600.0
2006-12-22 13:50:00,4.38,4.38,4.38,4.38,56800.0,2.8053,2.8053,2.8053,2.8053,56800.0
2006-12-22 14:00:00,4.38,4.38,4.37,4.37,160800.0,2.8053,2.8053,2.7989,2.7989,160800.0
2006-12-22 14:10:00,4.37,4.37,4.36,4.36,225600.0,2.7989,2.7989,2.7925,2.7925,225600.0
2006-12-22 14:20:00,4.36,4.36,4.36,4.36,158400.0,2.7925,2.7925,2.7925,2.7925,158400.0
2006-12-22 14:30:00,4.36,4.36,4.36,4.36,79200.0,2.7925,2.7925,2.7925,2.7925,79200.0
2006-12-22 14:40:00,4.36,4.36,4.36,4.36,97600.0,2.7925,2.7925,2.7925,2.7925,97600.0
2006-12-22 14:50:00,4.37,4.37,4.36,4.37,36000.0,2.7989,2.7989,2.7925,2.7989,36000.0
2006-12-22 15:00:00,4.37,4.38,4.37,4.38,64800.0,2.7989,2.8053,2.7989,2.8053,64800.0
2006-12-22 15:10:00,4.38,4.39,4.38,4.38,55200.0,2.8053,2.8118,2.8053,2.8053,55200.0
2006-12-22 15:20:00,4.38,4.38,4.37,4.37,124000.0,2.8053,2.8053,2.7989,2.7989,124000.0
2006-12-22 15:30:00,4.37,4.38,4.36,4.38,148000.0,2.7989,2.8053,2.7925,2.8053,148000.0
2006-12-22 15:40:00,4.38,4.39,4.37,4.37,153600.0,2.8053,2.8118,2.7989,2.7989,153600.0
2006-12-22 15:50:00,4.37,4.38,4.37,4.37,275200.0,2.7989,2.8053,2.7989,2.7989,275200.0
2006-12-26 09:30:00,4.38,4.39,4.37,4.38,244800.0,2.8053,2.8118,2.7989,2.8053,244800.0
2006-12-26 09:40:00,4.38,4.38,4.36,4.37,186400.0,2.8053,2.8053,2.7925,2.7989,186400.0
2006-12-26 09:50:00,4.37,4.4,4.37,4.38,104000.0,2.7989,2.8182,2.7989,2.8053,104000.0
2006-12-26 10:00:00,4.39,4.39,4.37,4.37,149600.0,2.8118,2.8118,2.7989,2.7989,149600.0
2006-12-26 10:10:00,4.37,4.38,4.36,4.38,65600.0,2.7989,2.8053,2.7925,2.8053,65600.0
2006-12-26 10:20:00,4.38,4.39,4.38,4.39,44000.0,2.8053,2.8118,2.8053,2.8118,44000.0
2006-12-26 10:30:00,4.39,4.39,4.38,4.38,68800.0,2.8118,2.8118,2.8053,2.8053,68800.0
2006-12-26 10:40:00,4.38,4.38,4.36,4.37,109600.0,2.8053,2.8053,2.7925,2.7989,109600.0
2006-12-26 10:50:00,4.36,4.37,4.36,4.37,41600.0,2.7925,2.7989,2.7925,2.7989,41600.0
2006-12-26 11:00:00,4.37,4.38,4.37,4.38,159200.0,2.7989,2.8053,2.7989,2.8053,159200.0
2006-12-26 11:10:00,4.38,4.39,4.38,4.38,52000.0,2.8053,2.8118,2.8053,2.8053,52000.0
2006-12-26 11:20:00,4.38,4.38,4.38,4.38,51200.0,2.8053,2.8053,2.8053,2.8053,51200.0
2006-12-26 11:30:00,4.38,4.39,4.38,4.38,60000.0,2.8053,2.8118,2.8053,2.8053,60000.0
2006-12-26 11:40:00,4.38,4.39,4.38,4.39,45600.0,2.8053,2.8118,2.8053,2.8118,45600.0
2006-12-26 11:50:00,4.38,4.39,4.38,4.38,40800.0,2.8053,2.8118,2.8053,2.8053,40800.0
2006-12-26 12:00:00,4.38,4.38,4.38,4.38,70400.0,2.8053,2.8053,2.8053,2.8053,70400.0
2006-12-26 12:10:00,4.38,4.38,4.37,4.37,55200.0,2.8053,2.8053,2.7989,2.7989,55200.0
2006-12-26 12:20:00,4.37,4.37,4.37,4.37,28000.0,2.7989,2.7989,2.7989,2.7989,28000.0
2006-12-26 12:30:00,4.37,4.37,4.37,4.37,57600.0,2.7989,2.7989,2.7989,2.7989,57600.0
2006-12-26 12:40:00,4.37,4.37,4.37,4.37,32000.0,2.7989,2.7989,2.7989,2.7989,32000.0
2006-12-26 12:50:00,4.37,4.38,4.37,4.38,39200.0,2.7989,2.8053,2.7989,2.8053,39200.0
2006-12-26 13:00:00,4.38,4.38,4.37,4.38,84000.0,2.8053,2.8053,2.7989,2.8053,84000.0
2006-12-26 13:10:00,4.38,4.38,4.38,4.38,95200.0,2.8053,2.8053,2.8053,2.8053,95200.0
2006-12-26 13:20:00,4.38,4.39,4.38,4.38,63200.0,2.8053,2.8118,2.8053,2.8053,63200.0
2006-12-26 13:30:00,4.38,4.39,4.38,4.38,83200.0,2.8053,2.8118,2.8053,2.8053,83200.0
2006-12-26 13:40:00,4.38,4.39,4.38,4.39,162400.0,2.8053,2.8118,2.8053,2.8118,162400.0
2006-12-26 13:50:00,4.39,4.4,4.39,4.39,35200.0,2.8118,2.8182,2.8118,2.8118,35200.0
2006-12-26 14:00:00,4.4,4.41,4.39,4.4,92000.0,2.8182,2.8246,2.8118,2.8182,92000.0
2006-12-26 14:10:00,4.4,4.4,4.39,4.39,190400.0,2.8182,2.8182,2.8118,2.8118,190400.0
2006-12-26 14:20:00,4.39,4.39,4.39,4.39,31200.0,2.8118,2.8118,2.8118,2.8118,31200.0
2006-12-26 14:30:00,4.39,4.41,4.39,4.41,242400.0,2.8118,2.8246,2.8118,2.8246,242400.0
2006-12-26 14:40:00,4.41,4.42,4.41,4.41,323200.0,2.8246,2.831,2.8246,2.8246,323200.0
2006-12-26 14:50:00,4.41,4.42,4.41,4.41,259200.0,2.8246,2.831,2.8246,2.8246,259200.0
2006-12-26 15:00:00,4.41,4.42,4.41,4.41,48000.0,2.8246,2.831,2.8246,2.8246,48000.0
2006-12-26 15:10:00,4.41,4.43,4.41,4.43,212800.0,2.8246,2.8374,2.8246,2.8374,212800.0
2006-12-26 15:20:00,4.43,4.43,4.42,4.42,112000.0,2.8374,2.8374,2.831,2.831,112000.0
2006-12-26 15:30:00,4.42,4.43,4.42,4.43,130400.0,2.831,2.8374,2.831,2.8374,130400.0
2006-12-26 15:40:00,4.43,4.43,4.43,4.43,145600.0,2.8374,2.8374,2.8374,2.8374,145600.0
2006-12-26 15:50:00,4.43,4.43,4.42,4.43,207200.0,2.8374,2.8374,2.831,2.8374,207200.0
2006-12-27 09:30:00,4.46,4.48,4.45,4.48,324800.0,2.8566,2.8694,2.8502,2.8694,324800.0
2006-12-27 09:40:00,4.48,4.49,4.46,4.47,108800.0,2.8694,2.8758,2.8566,2.863,108800.0
2006-12-27 09:50:00,4.47,4.47,4.44,4.45,192000.0,2.863,2.863,2.8438,2.8502,192000.0
2006-12-27 10:00:00,4.45,4.47,4.45,4.46,161600.0,2.8502,2.863,2.8502,2.8566,161600.0
2006-12-27 10:10:00,4.46,4.46,4.45,4.46,54400.0,2.8566,2.8566,2.8502,2.8566,54400.0
2006-12-27 10:20:00,4.46,4.47,4.46,4.47,89600.0,2.8566,2.863,2.8566,2.863,89600.0
2006-12-27 10:30:00,4.46,4.47,4.45,4.46,76800.0,2.8566,2.863,2.8502,2.8566,76800.0
2006-12-27 10:40:00,4.45,4.47,4.45,4.46,135200.0,2.8502,2.863,2.8502,2.8566,135200.0
2006-12-27 10:50:00,4.46,4.47,4.46,4.47,47200.0,2.8566,2.863,2.8566,2.863,47200.0
2006-12-27 11:00:00,4.47,4.49,4.47,4.47,296000.0,2.863,2.8758,2.863,2.863,296000.0
2006-12-27 11:10:00,4.48,4.48,4.47,4.47,64800.0,2.8694,2.8694,2.863,2.863,64800.0
2006-12-27 11:20:00,4.47,4.48,4.47,4.47,184000.0,2.863,2.8694,2.863,2.863,184000.0
2006-12-27 11:30:00,4.47,4.47,4.46,4.46,42400.0,2.863,2.863,2.8566,2.8566,42400.0
2006-12-27 11:40:00,4.46,4.47,4.46,4.46,62400.0,2.8566,2.863,2.8566,2.8566,62400.0
2006-12-27 11:50:00,4.46,4.46,4.46,4.46,32000.0,2.8566,2.8566,2.8566,2.8566,32000.0
2006-12-27 12:00:00,4.46,4.46,4.46,4.46,36800.0,2.8566,2.8566,2.8566,2.8566,36800.0
2006-12-27 12:10:00,4.46,4.46,4.45,4.46,107200.0,2.8566,2.8566,2.8502,2.8566,107200.0
2006-12-27 12:20:00,4.46,4.46,4.45,4.45,24800.0,2.8566,2.8566,2.8502,2.8502,24800.0
2006-12-27 12:30:00,4.46,4.46,4.45,4.45,58400.0,2.8566,2.8566,2.8502,2.8502,58400.0
2006-12-27 12:40:00,4.45,4.46,4.45,4.46,78400.0,2.8502,2.8566,2.8502,2.8566,78400.0
2006-12-27 12:50:00,4.46,4.46,4.45,4.46,193600.0,2.8566,2.8566,2.8502,2.8566,193600.0
2006-12-27 13:00:00,4.46,4.46,4.46,4.46,78400.0,2.8566,2.8566,2.8566,2.8566,78400.0
2006-12-27 13:10:00,4.46,4.46,4.45,4.46,69600.0,2.8566,2.8566,2.8502,2.8566,69600.0
2006-12-27 13:20:00,4.46,4.46,4.45,4.46,37600.0,2.8566,2.8566,2.8502,2.8566,37600.0
2006-12-27 13:30:00,4.46,4.46,4.45,4.46,53600.0,2.8566,2.8566,2.8502,2.8566,53600.0
2006-12-27 13:40:00,4.46,4.46,4.45,4.46,114400.0,2.8566,2.8566,2.8502,2.8566,114400.0
2006-12-27 13:50:00,4.46,4.5,4.46,4.49,300000.0,2.8566,2.8822,2.8566,2.8758,300000.0
2006-12-27 14:00:00,4.49,4.5,4.49,4.49,289600.0,2.8758,2.8822,2.8758,2.8758,289600.0
2006-12-27 14:10:00,4.49,4.5,4.49,4.5,115200.0,2.8758,2.8822,2.8758,2.8822,115200.0
2006-12-27 14:20:00,4.5,4.5,4.49,4.49,156000.0,2.8822,2.8822,2.8758,2.8758,156000.0
2006-12-27 14:30:00,4.49,4.51,4.49,4.5,110400.0,2.8758,2.8886,2.8758,2.8822,110400.0
2006-12-27 14:40:00,4.5,4.5,4.5,4.5,131200.0,2.8822,2.8822,2.8822,2.8822,131200.0
2006-12-27 14:50:00,4.5,4.51,4.5,4.5,132000.0,2.8822,2.8886,2.8822,2.8822,132000.0
2006-12-27 15:00:00,4.5,4.5,4.49,4.49,67200.0,2.8822,2.8822,2.8758,2.8758,67200.0
2006-12-27 15:10:00,4.49,4.49,4.48,4.48,107200.0,2.8758,2.8758,2.8694,2.8694,107200.0
2006-12-27 15:20:00,4.48,4.5,4.48,4.49,200800.0,2.8694,2.8822,2.8694,2.8758,200800.0
2006-12-27 15:30:00,4.49,4.49,4.49,4.49,76000.0,2.8758,2.8758,2.8758,2.8758,76000.0
2006-12-27 15:40:00,4.49,4.49,4.48,4.49,61600.0,2.8758,2.8758,2.8694,2.8758,61600.0
2006-12-27 15:50:00,4.49,4.49,4.48,4.48,204000.0,2.8758,2.8758,2.8694,2.8694,204000.0
2006-12-28 09:30:00,4.49,4.49,4.47,4.49,206400.0,2.8758,2.8758,2.863,2.8758,206400.0
2006-12-28 09:40:00,4.49,4.49,4.48,4.48,152800.0,2.8758,2.8758,2.8694,2.8694,152800.0
2006-12-28 09:50:00,4.49,4.49,4.46,4.48,117600.0,2.8758,2.8758,2.8566,2.8694,117600.0
2006-12-28 10:00:00,4.49,4.51,4.47,4.5,188800.0,2.8758,2.8886,2.863,2.8822,188800.0
2006-12-28 10:10:00,4.5,4.5,4.46,4.46,143200.0,2.8822,2.8822,2.8566,2.8566,143200.0
2006-12-28 10:20:00,4.46,4.46,4.45,4.45,73600.0,2.8566,2.8566,2.8502,2.8502,73600.0
2006-12-28 10:30:00,4.46,4.47,4.45,4.45,72800.0,2.8566,2.863,2.8502,2.8502,72800.0
2006-12-28 10:40:00,4.46,4.47,4.45,4.47,55200.0,2.8566,2.863,2.8502,2.863,55200.0
2006-12-28 10:50:00,4.47,4.47,4.45,4.46,28800.0,2.863,2.863,2.8502,2.8566,28800.0
2006-12-28 11:00:00,4.46,4.46,4.44,4.45,224800.0,2.8566,2.8566,2.8438,2.8502,224800.0
2006-12-28 11:10:00,4.45,4.46,4.44,4.46,84800.0,2.8502,2.8566,2.8438,2.8566,84800.0
2006-12-28 11:20:00,4.46,4.46,4.45,4.46,77600.0,2.8566,2.8566,2.8502,2.8566,77600.0
2006-12-28 11:30:00,4.46,4.47,4.46,4.47,39200.0,2.8566,2.863,2.8566,2.863,39200.0
2006-12-28 11:40:00,4.47,4.47,4.46,4.46,13600.0,2.863,2.863,2.8566,2.8566,13600.0
2006-12-28 11:50:00,4.47,4.47,4.45,4.45,109600.0,2.863,2.863,2.8502,2.8502,109600.0
2006-12-28 12:00:00,4.44,4.45,4.44,4.45,52800.0,2.8438,2.8502,2.8438,2.8502,52800.0
2006-12-28 12:10:00,4.45,4.46,4.45,4.46,103200.0,2.8502,2.8566,2.8502,2.8566,103200.0
2006-12-28 12:20:00,4.46,4.46,4.45,4.46,108800.0,2.8566,2.8566,2.8502,2.8566,108800.0
2006-12-28 12:30:00,4.47,4.47,4.46,4.47,48000.0,2.863,2.863,2.8566,2.863,48000.0
2006-12-28 12:40:00,4.47,4.48,4.47,4.48,40800.0,2.863,2.8694,2.863,2.8694,40800.0
2006-12-28 12:50:00,4.48,4.48,4.47,4.47,56800.0,2.8694,2.8694,2.863,2.863,56800.0
2006-12-28 13:00:00,4.47,4.47,4.46,4.46,32000.0,2.863,2.863,2.8566,2.8566,32000.0
2006-12-28 13:10:00,4.46,4.47,4.46,4.46,67200.0,2.8566,2.863,2.8566,2.8566,67200.0
2006-12-28 13:20:00,4.46,4.46,4.46,4.46,30400.0,2.8566,2.8566,2.8566,2.8566,30400.0
2006-12-28 13:30:00,4.46,4.47,4.46,4.46,69600.0,2.8566,2.863,2.8566,2.8566,69600.0
2006-12-28 13:40:00,4.46,4.46,4.45,4.45,80000.0,2.8566,2.8566,2.8502,2.8502,80000.0
2006-12-28 13:50:00,4.45,4.46,4.45,4.45,111200.0,2.8502,2.8566,2.8502,2.8502,111200.0
2006-12-28 14:00:00,4.45,4.46,4.45,4.45,64000.0,2.8502,2.8566,2.8502,2.8502,64000.0
2006-12-28 14:10:00,4.45,4.47,4.45,4.46,123200.0,2.8502,2.863,2.8502,2.8566,123200.0
2006-12-28 14:20:00,4.46,4.47,4.46,4.47,37600.0,2.8566,2.863,2.8566,2.863,37600.0
2006-12-28 14:30:00,4.47,4.48,4.47,4.47,100800.0,2.863,2.8694,2.863,2.863,100800.0
2006-12-28 14:40:00,4.48,4.48,4.47,4.48,48800.0,2.8694,2.8694,2.863,2.8694,48800.0
2006-12-28 14:50:00,4.48,4.48,4.46,4.47,71200.0,2.8694,2.8694,2.8566,2.863,71200.0
2006-12-28 15:00:00,4.47,4.48,4.47,4.48,142400.0,2.863,2.8694,2.863,2.8694,142400.0
2006-12-28 15:10:00,4.48,4.48,4.48,4.48,64000.0,2.8694,2.8694,2.8694,2.8694,64000.0
2006-12-28 15:20:00,4.48,4.48,4.46,4.46,87200.0,2.8694,2.8694,2.8566,2.8566,87200.0
2006-12-28 15:30:00,4.46,4.47,4.46,4.47,75200.0,2.8566,2.863,2.8566,2.863,75200.0
2006-12-28 15:40:00,4.47,4.47,4.46,4.46,86400.0,2.863,2.863,2.8566,2.8566,86400.0
2006-12-28 15:50:00,4.46,4.47,4.45,4.45,260800.0,2.8566,2.863,2.8502,2.8502,260800.0
2006-12-29 09:30:00,4.43,4.45,4.43,4.43,237600.0,2.8374,2.8502,2.8374,2.8374,237600.0
2006-12-29 09:40:00,4.43,4.47,4.43,4.47,135200.0,2.8374,2.863,2.8374,2.863,135200.0
2006-12-29 09:50:00,4.47,4.49,4.46,4.48,220000.0,2.863,2.8758,2.8566,2.8694,220000.0
2006-12-29 10:00:00,4.48,4.52,4.48,4.52,433600.0,2.8694,2.895,2.8694,2.895,433600.0
2006-12-29 10:10:00,4.52,4.54,4.45,4.53,406400.0,2.895,2.9078,2.8502,2.9014,406400.0
2006-12-29 10:20:00,4.53,4.53,4.52,4.53,164800.0,2.9014,2.9014,2.895,2.9014,164800.0
2006-12-29 10:30:00,4.52,4.54,4.51,4.51,226400.0,2.895,2.9078,2.8886,2.8886,226400.0
2006-12-29 10:40:00,4.51,4.51,4.5,4.5,84800.0,2.8886,2.8886,2.8822,2.8822,84800.0
2006-12-29 10:50:00,4.5,4.52,4.5,4.52,100800.0,2.8822,2.895,2.8822,2.895,100800.0
2006-12-29 11:00:00,4.52,4.53,4.52,4.53,190400.0,2.895,2.9014,2.895,2.9014,190400.0
2006-12-29 11:10:00,4.53,4.53,4.53,4.53,149600.0,2.9014,2.9014,2.9014,2.9014,149600.0
2006-12-29 11:20:00,4.53,4.53,4.53,4.53,37600.0,2.9014,2.9014,2.9014,2.9014,37600.0
2006-12-29 11:30:00,4.53,4.53,4.53,4.53,101600.0,2.9014,2.9014,2.9014,2.9014,101600.0
2006-12-29 11:40:00,4.53,4.53,4.53,4.53,75200.0,2.9014,2.9014,2.9014,2.9014,75200.0
2006-12-29 11:50:00,4.53,4.54,4.53,4.53,265600.0,2.9014,2.9078,2.9014,2.9014,265600.0
2006-12-29 12:00:00,4.53,4.54,4.53,4.53,93600.0,2.9014,2.9078,2.9014,2.9014,93600.0
2006-12-29 12:10:00,4.53,4.53,4.53,4.53,71200.0,2.9014,2.9014,2.9014,2.9014,71200.0
2006-12-29 12:20:00,4.53,4.53,4.53,4.53,231200.0,2.9014,2.9014,2.9014,2.9014,231200.0
2006-12-29 12:30:00,4.53,4.53,4.52,4.53,177600.0,2.9014,2.9014,2.895,2.9014,177600.0
2006-12-29 12:40:00,4.53,4.53,4.52,4.53,138400.0,2.9014,2.9014,2.895,2.9014,138400.0
2006-12-29 12:50:00,4.53,4.54,4.53,4.54,222400.0,2.9014,2.9078,2.9014,2.9078,222400.0
2006-12-29 13:00:00,4.54,4.54,4.54,4.54,100800.0,2.9078,2.9078,2.9078,2.9078,100800.0
2006-12-29 13:10:00,4.54,4.54,4.54,4.54,144000.0,2.9078,2.9078,2.9078,2.9078,144000.0
2006-12-29 13:20:00,4.54,4.54,4.54,4.54,67200.0,2.9078,2.9078,2.9078,2.9078,67200.0
2006-12-29 13:30:00,4.54,4.54,4.51,4.51,127200.0,2.9078,2.9078,2.8886,2.8886,127200.0
2006-12-29 13:40:00,4.52,4.52,4.5,4.51,148800.0,2.895,2.895,2.8822,2.8886,148800.0
2006-12-29 13:50:00,4.51,4.51,4.5,4.5,106400.0,2.8886,2.8886,2.8822,2.8822,106400.0
2006-12-29 14:00:00,4.5,4.5,4.49,4.5,140000.0,2.8822,2.8822,2.8758,2.8822,140000.0
2006-12-29 14:10:00,4.5,4.5,4.49,4.49,70400.0,2.8822,2.8822,2.8758,2.8758,70400.0
2006-12-29 14:20:00,4.49,4.49,4.48,4.48,177600.0,2.8758,2.8758,2.8694,2.8694,177600.0
2006-12-29 14:30:00,4.48,4.48,4.47,4.48,197600.0,2.8694,2.8694,2.863,2.8694,197600.0
2006-12-29 14:40:00,4.48,4.49,4.48,4.48,88000.0,2.8694,2.8758,2.8694,2.8694,88000.0
2006-12-29 14:50:00,4.48,4.48,4.47,4.48,155200.0,2.8694,2.8694,2.863,2.8694,155200.0
2006-12-29 15:00:00,4.48,4.48,4.47,4.48,105600.0,2.8694,2.8694,2.863,2.8694,105600.0
2006-12-29 15:10:00,4.48,4.48,4.47,4.48,174400.0,2.8694,2.8694,2.863,2.8694,174400.0
2006-12-29 15:20:00,4.48,4.48,4.46,4.47,168800.0,2.8694,2.8694,2.8566,2.863,168800.0
2006-12-29 15:30:00,4.47,4.49,4.47,4.48,372800.0,2.863,2.8758,2.863,2.8694,372800.0
2006-12-29 15:40:00,4.48,4.5,4.48,4.5,414400.0,2.8694,2.8822,2.8694,2.8822,414400.0
2006-12-29 15:50:00,4.5,4.5,4.48,4.49,313600.0,2.8822,2.8822,2.8694,2.8758,313600.0
2007-01-03 09:30:00,4.52,4.6,4.52,4.57,473600.0,2.895,2.9463,2.895,2.927,473600.0
2007-01-03 09:40:00,4.57,4.59,4.57,4.57,348800.0,2.927,2.9398,2.927,2.927,348800.0
2007-01-03 09:50:00,4.57,4.57,4.53,4.54,451200.0,2.927,2.927,2.9014,2.9078,451200.0
2007-01-03 10:00:00,4.53,4.58,4.53,4.57,549600.0,2.9014,2.9334,2.9014,2.927,549600.0
2007-01-03 10:10:00,4.57,4.6,4.56,4.58,300000.0,2.927,2.9463,2.9206,2.9334,300000.0
2007-01-03 10:20:00,4.57,4.61,4.57,4.61,576000.0,2.927,2.9527,2.927,2.9527,576000.0
2007-01-03 10:30:00,4.61,4.62,4.61,4.62,389600.0,2.9527,2.9591,2.9527,2.9591,389600.0
2007-01-03 10:40:00,4.62,4.63,4.6,4.6,381600.0,2.9591,2.9655,2.9463,2.9463,381600.0
2007-01-03 10:50:00,4.6,4.61,4.59,4.61,268000.0,2.9463,2.9527,2.9398,2.9527,268000.0
2007-01-03 11:00:00,4.61,4.63,4.59,4.62,744800.0,2.9527,2.9655,2.9398,2.9591,744800.0
2007-01-03 11:10:00,4.62,4.63,4.61,4.61,185600.0,2.9591,2.9655,2.9527,2.9527,185600.0
2007-01-03 11:20:00,4.61,4.61,4.6,4.6,184800.0,2.9527,2.9527,2.9463,2.9463,184800.0
2007-01-03 11:30:00,4.61,4.61,4.6,4.61,320000.0,2.9527,2.9527,2.9463,2.9527,320000.0
2007-01-03 11:40:00,4.61,4.62,4.61,4.62,133600.0,2.9527,2.9591,2.9527,2.9591,133600.0
2007-01-03 11:50:00,4.61,4.62,4.61,4.61,108000.0,2.9527,2.9591,2.9527,2.9527,108000.0
2007-01-03 12:00:00,4.61,4.61,4.59,4.59,326400.0,2.9527,2.9527,2.9398,2.9398,326400.0
2007-01-03 12:10:00,4.59,4.6,4.59,4.6,228000.0,2.9398,2.9463,2.9398,2.9463,228000.0
2007-01-03 12:20:00,4.6,4.6,4.59,4.6,233600.0,2.9463,2.9463,2.9398,2.9463,233600.0
2007-01-03 12:30:00,4.6,4.6,4.6,4.6,122400.0,2.9463,2.9463,2.9463,2.9463,122400.0
2007-01-03 12:40:00,4.6,4.63,4.6,4.63,460800.0,2.9463,2.9655,2.9463,2.9655,460800.0
2007-01-03 12:50:00,4.63,4.63,4.62,4.62,132800.0,2.9655,2.9655,2.9591,2.9591,132800.0
2007-01-03 13:00:00,4.62,4.62,4.61,4.61,87200.0,2.9591,2.9591,2.9527,2.9527,87200.0
2007-01-03 13:10:00,4.61,4.61,4.59,4.59,144800.0,2.9527,2.9527,2.9398,2.9398,144800.0
2007-01-03 13:20:00,4.59,4.61,4.59,4.59,272000.0,2.9398,2.9527,2.9398,2.9398,272000.0
2007-01-03 13:30:00,4.59,4.59,4.57,4.57,152000.0,2.9398,2.9398,2.927,2.927,152000.0
2007-01-03 13:40:00,4.57,4.58,4.56,4.56,212800.0,2.927,2.9334,2.9206,2.9206,212800.0
2007-01-03 13:50:00,4.56,4.57,4.56,4.57,240000.0,2.9206,2.927,2.9206,2.927,240000.0
2007-01-03 14:00:00,4.57,4.58,4.56,4.56,580000.0,2.927,2.9334,2.9206,2.9206,580000.0
2007-01-03 14:10:00,4.56,4.56,4.47,4.48,989600.0,2.9206,2.9206,2.863,2.8694,989600.0
2007-01-03 14:20:00,4.48,4.5,4.48,4.49,780000.0,2.8694,2.8822,2.8694,2.8758,780000.0
2007-01-03 14:30:00,4.49,4.5,4.46,4.47,481600.0,2.8758,2.8822,2.8566,2.863,481600.0
2007-01-03 14:40:00,4.47,4.51,4.44,4.46,547200.0,2.863,2.8886,2.8438,2.8566,547200.0
2007-01-03 14:50:00,4.46,4.47,4.46,4.47,319200.0,2.8566,2.863,2.8566,2.863,319200.0
2007-01-03 15:00:00,4.47,4.49,4.47,4.48,160800.0,2.863,2.8758,2.863,2.8694,160800.0
2007-01-03 15:10:00,4.48,4.49,4.47,4.48,153600.0,2.8694,2.8758,2.863,2.8694,153600.0
2007-01-03 15:20:00,4.48,4.49,4.48,4.48,514400.0,2.8694,2.8758,2.8694,2.8694,514400.0
2007-01-03 15:30:00,4.48,4.51,4.48,4.5,246400.0,2.8694,2.8886,2.8694,2.8822,246400.0
2007-01-03 15:40:00,4.5,4.51,4.5,4.5,208800.0,2.8822,2.8886,2.8822,2.8822,208800.0
2007-01-03 15:50:00,4.5,4.51,4.5,4.51,653600.0,2.8822,2.8886,2.8822,2.8886,653600.0
2007-01-04 09:30:00,4.51,4.53,4.51,4.53,286400.0,2.8886,2.9014,2.8886,2.9014,286400.0
2007-01-04 09:40:00,4.53,4.58,4.52,4.58,561600.0,2.9014,2.9334,2.895,2.9334,561600.0
2007-01-04 09:50:00,4.58,4.6,4.58,4.59,735200.0,2.9334,2.9463,2.9334,2.9398,735200.0
2007-01-04 10:00:00,4.59,4.61,4.57,4.59,848000.0,2.9398,2.9527,2.927,2.9398,848000.0
2007-01-04 10:10:00,4.59,4.59,4.55,4.56,281600.0,2.9398,2.9398,2.9142,2.9206,281600.0
2007-01-04 10:20:00,4.56,4.57,4.56,4.57,262400.0,2.9206,2.927,2.9206,2.927,262400.0
2007-01-04 10:30:00,4.57,4.59,4.57,4.58,328800.0,2.927,2.9398,2.927,2.9334,328800.0
2007-01-04 10:40:00,4.58,4.62,4.58,4.62,412000.0,2.9334,2.9591,2.9334,2.9591,412000.0
2007-01-04 10:50:00,4.62,4.68,4.62,4.67,1076000.0,2.9591,2.9975,2.9591,2.9911,1076000.0
2007-01-04 11:00:00,4.67,4.69,4.67,4.67,547200.0,2.9911,3.0039,2.9911,2.9911,547200.0
2007-01-04 11:10:00,4.67,4.68,4.66,4.66,469600.0,2.9911,2.9975,2.9847,2.9847,469600.0
2007-01-04 11:20:00,4.66,4.67,4.65,4.67,181600.0,2.9847,2.9911,2.9783,2.9911,181600.0
2007-01-04 11:30:00,4.67,4.67,4.66,4.67,366400.0,2.9911,2.9911,2.9847,2.9911,366400.0
2007-01-04 11:40:00,4.67,4.69,4.67,4.69,700000.0,2.9911,3.0039,2.9911,3.0039,700000.0
2007-01-04 11:50:00,4.69,4.69,4.68,4.69,320000.0,3.0039,3.0039,2.9975,3.0039,320000.0
2007-01-04 12:00:00,4.69,4.69,4.68,4.68,268800.0,3.0039,3.0039,2.9975,2.9975,268800.0
2007-01-04 12:10:00,4.68,4.68,4.67,4.68,332000.0,2.9975,2.9975,2.9911,2.9975,332000.0
2007-01-04 12:20:00,4.68,4.68,4.67,4.68,320000.0,2.9975,2.9975,2.9911,2.9975,320000.0
2007-01-04 12:30:00,4.68,4.68,4.68,4.68,255200.0,2.9975,2.9975,2.9975,2.9975,255200.0
2007-01-04 12:40:00,4.68,4.69,4.68,4.68,266400.0,2.9975,3.0039,2.9975,2.9975,266400.0
2007-01-04 12:50:00,4.68,4.69,4.68,4.68,243200.0,2.9975,3.0039,2.9975,2.9975,243200.0
2007-01-04 13:00:00,4.68,4.69,4.68,4.68,296800.0,2.9975,3.0039,2.9975,2.9975,296800.0
2007-01-04 13:10:00,4.69,4.69,4.68,4.68,264800.0,3.0039,3.0039,2.9975,2.9975,264800.0
2007-01-04 13:20:00,4.68,4.68,4.66,4.66,468800.0,2.9975,2.9975,2.9847,2.9847,468800.0
2007-01-04 13:30:00,4.66,4.66,4.65,4.65,428800.0,2.9847,2.9847,2.9783,2.9783,428800.0
2007-01-04 13:40:00,4.65,4.65,4.64,4.64,516800.0,2.9783,2.9783,2.9719,2.9719,516800.0
2007-01-04 13:50:00,4.64,4.66,4.64,4.66,282400.0,2.9719,2.9847,2.9719,2.9847,282400.0
2007-01-04 14:00:00,4.66,4.67,4.65,4.65,324000.0,2.9847,2.9911,2.9783,2.9783,324000.0
2007-01-04 14:10:00,4.65,4.68,4.65,4.67,292000.0,2.9783,2.9975,2.9783,2.9911,292000.0
2007-01-04 14:20:00,4.67,4.67,4.65,4.66,230400.0,2.9911,2.9911,2.9783,2.9847,230400.0
2007-01-04 14:30:00,4.66,4.67,4.65,4.66,363200.0,2.9847,2.9911,2.9783,2.9847,363200.0
2007-01-04 14:40:00,4.65,4.68,4.65,4.68,399200.0,2.9783,2.9975,2.9783,2.9975,399200.0
2007-01-04 14:50:00,4.68,4.69,4.67,4.68,384800.0,2.9975,3.0039,2.9911,2.9975,384800.0
2007-01-04 15:00:00,4.68,4.69,4.68,4.69,281600.0,2.9975,3.0039,2.9975,3.0039,281600.0
2007-01-04 15:10:00,4.69,4.69,4.68,4.68,261600.0,3.0039,3.0039,2.9975,2.9975,261600.0
2007-01-04 15:20:00,4.68,4.68,4.68,4.68,346400.0,2.9975,2.9975,2.9975,2.9975,346400.0
2007-01-04 15:30:00,4.68,4.71,4.68,4.71,524800.0,2.9975,3.0167,2.9975,3.0167,524800.0
2007-01-04 15:40:00,4.71,4.72,4.7,4.7,467200.0,3.0167,3.0231,3.0103,3.0103,467200.0
2007-01-04 15:50:00,4.7,4.7,4.68,4.68,732800.0,3.0103,3.0103,2.9975,2.9975,732800.0
2007-01-05 09:30:00,4.69,4.7,4.67,4.67,380800.0,3.0039,3.0103,2.9911,2.9911,380800.0
2007-01-05 09:40:00,4.67,4.67,4.65,4.66,451200.0,2.9911,2.9911,2.9783,2.9847,451200.0
2007-01-05 09:50:00,4.66,4.67,4.64,4.64,315200.0,2.9847,2.9911,2.9719,2.9719,315200.0
2007-01-05 10:00:00,4.64,4.66,4.63,4.65,284000.0,2.9719,2.9847,2.9655,2.9783,284000.0
2007-01-05 10:10:00,4.65,4.65,4.62,4.63,380800.0,2.9783,2.9783,2.9591,2.9655,380800.0
2007-01-05 10:20:00,4.63,4.63,4.61,4.61,272800.0,2.9655,2.9655,2.9527,2.9527,272800.0
2007-01-05 10:30:00,4.61,4.62,4.6,4.62,233600.0,2.9527,2.9591,2.9463,2.9591,233600.0
2007-01-05 10:40:00,4.62,4.62,4.59,4.6,278400.0,2.9591,2.9591,2.9398,2.9463,278400.0
2007-01-05 10:50:00,4.6,4.6,4.59,4.59,226400.0,2.9463,2.9463,2.9398,2.9398,226400.0
2007-01-05 11:00:00,4.59,4.6,4.58,4.58,461600.0,2.9398,2.9463,2.9334,2.9334,461600.0
2007-01-05 11:10:00,4.58,4.58,4.56,4.58,428800.0,2.9334,2.9334,2.9206,2.9334,428800.0
2007-01-05 11:20:00,4.58,4.58,4.56,4.56,364000.0,2.9334,2.9334,2.9206,2.9206,364000.0
2007-01-05 11:30:00,4.56,4.58,4.56,4.57,267200.0,2.9206,2.9334,2.9206,2.927,267200.0
2007-01-05 11:40:00,4.57,4.58,4.56,4.57,195200.0,2.927,2.9334,2.9206,2.927,195200.0
2007-01-05 11:50:00,4.57,4.58,4.57,4.57,248800.0,2.927,2.9334,2.927,2.927,248800.0
2007-01-05 12:00:00,4.57,4.58,4.57,4.57,110400.0,2.927,2.9334,2.927,2.927,110400.0
2007-01-05 12:10:00,4.57,4.57,4.57,4.57,136800.0,2.927,2.927,2.927,2.927,136800.0
2007-01-05 12:20:00,4.57,4.57,4.57,4.57,240000.0,2.927,2.927,2.927,2.927,240000.0
2007-01-05 12:30:00,4.57,4.57,4.56,4.57,128800.0,2.927,2.927,2.9206,2.927,128800.0
2007-01-05 12:40:00,4.57,4.57,4.56,4.56,204000.0,2.927,2.927,2.9206,2.9206,204000.0
2007-01-05 12:50:00,4.56,4.57,4.56,4.56,177600.0,2.9206,2.927,2.9206,2.9206,177600.0
2007-01-05 13:00:00,4.56,4.56,4.55,4.55,189600.0,2.9206,2.9206,2.9142,2.9142,189600.0
2007-01-05 13:10:00,4.55,4.57,4.55,4.57,167200.0,2.9142,2.927,2.9142,2.927,167200.0
2007-01-05 13:20:00,4.57,4.58,4.57,4.58,205600.0,2.927,2.9334,2.927,2.9334,205600.0
2007-01-05 13:30:00,4.57,4.58,4.56,4.57,206400.0,2.927,2.9334,2.9206,2.927,206400.0
2007-01-05 13:40:00,4.56,4.57,4.56,4.57,204800.0,2.9206,2.927,2.9206,2.927,204800.0
2007-01-05 13:50:00,4.57,4.58,4.57,4.57,138400.0,2.927,2.9334,2.927,2.927,138400.0
2007-01-05 14:00:00,4.57,4.58,4.56,4.57,216800.0,2.927,2.9334,2.9206,2.927,216800.0
2007-01-05 14:10:00,4.57,4.57,4.56,4.57,157600.0,2.927,2.927,2.9206,2.927,157600.0
2007-01-05 14:20:00,4.57,4.58,4.57,4.58,161600.0,2.927,2.9334,2.927,2.9334,161600.0
2007-01-05 14:30:00,4.57,4.59,4.57,4.58,212800.0,2.927,2.9398,2.927,2.9334,212800.0
2007-01-05 14:40:00,4.58,4.58,4.57,4.58,197600.0,2.9334,2.9334,2.927,2.9334,197600.0
2007-01-05 14:50:00,4.58,4.59,4.57,4.58,169600.0,2.9334,2.9398,2.927,2.9334,169600.0
2007-01-05 15:00:00,4.57,4.58,4.55,4.55,620000.0,2.927,2.9334,2.9142,2.9142,620000.0
2007-01-05 15:10:00,4.55,4.56,4.54,4.55,408000.0,2.9142,2.9206,2.9078,2.9142,408000.0
2007-01-05 15:20:00,4.55,4.56,4.54,4.54,192800.0,2.9142,2.9206,2.9078,2.9078,192800.0
2007-01-05 15:30:00,4.54,4.55,4.53,4.53,251200.0,2.9078,2.9142,2.9014,2.9014,251200.0
2007-01-05 15:40:00,4.53,4.56,4.53,4.55,480000.0,2.9014,2.9206,2.9014,2.9142,480000.0
2007-01-05 15:50:00,4.55,4.56,4.55,4.56,758400.0,2.9142,2.9206,2.9142,2.9206,758400.0
2007-01-08 09:30:00,4.51,4.52,4.47,4.48,935200.0,2.8886,2.895,2.863,2.8694,935200.0
2007-01-08 09:40:00,4.47,4.49,4.44,4.47,632800.0,2.863,2.8758,2.8438,2.863,632800.0
2007-01-08 09:50:00,4.47,4.47,4.44,4.46,523200.0,2.863,2.863,2.8438,2.8566,523200.0
2007-01-08 10:00:00,4.46,4.46,4.43,4.44,338400.0,2.8566,2.8566,2.8374,2.8438,338400.0
2007-01-08 10:10:00,4.44,4.46,4.4,4.4,321600.0,2.8438,2.8566,2.8182,2.8182,321600.0
2007-01-08 10:20:00,4.4,4.46,4.39,4.41,440800.0,2.8182,2.8566,2.8118,2.8246,440800.0
2007-01-08 10:30:00,4.41,4.46,4.4,4.42,654400.0,2.8246,2.8566,2.8182,2.831,654400.0
2007-01-08 10:40:00,4.42,4.42,4.41,4.42,683200.0,2.831,2.831,2.8246,2.831,683200.0
2007-01-08 10:50:00,4.42,4.42,4.4,4.4,557600.0,2.831,2.831,2.8182,2.8182,557600.0
2007-01-08 11:00:00,4.4,4.41,4.4,4.4,404000.0,2.8182,2.8246,2.8182,2.8182,404000.0
2007-01-08 11:10:00,4.4,4.41,4.4,4.41,432800.0,2.8182,2.8246,2.8182,2.8246,432800.0
2007-01-08 11:20:00,4.41,4.42,4.41,4.42,300000.0,2.8246,2.831,2.8246,2.831,300000.0
2007-01-08 11:30:00,4.42,4.44,4.42,4.42,420000.0,2.831,2.8438,2.831,2.831,420000.0
2007-01-08 11:40:00,4.43,4.43,4.42,4.43,164800.0,2.8374,2.8374,2.831,2.8374,164800.0
2007-01-08 11:50:00,4.43,4.44,4.43,4.44,133600.0,2.8374,2.8438,2.8374,2.8438,133600.0
2007-01-08 12:00:00,4.44,4.45,4.44,4.44,312800.0,2.8438,2.8502,2.8438,2.8438,312800.0
2007-01-08 12:10:00,4.45,4.45,4.44,4.44,174400.0,2.8502,2.8502,2.8438,2.8438,174400.0
2007-01-08 12:20:00,4.44,4.44,4.43,4.43,225600.0,2.8438,2.8438,2.8374,2.8374,225600.0
2007-01-08 12:30:00,4.43,4.44,4.43,4.43,335200.0,2.8374,2.8438,2.8374,2.8374,335200.0
2007-01-08 12:40:00,4.43,4.44,4.43,4.43,296000.0,2.8374,2.8438,2.8374,2.8374,296000.0
2007-01-08 12:50:00,4.43,4.45,4.43,4.45,326400.0,2.8374,2.8502,2.8374,2.8502,326400.0
2007-01-08 13:00:00,4.44,4.44,4.43,4.44,419200.0,2.8438,2.8438,2.8374,2.8438,419200.0
2007-01-08 13:10:00,4.44,4.44,4.43,4.44,200800.0,2.8438,2.8438,2.8374,2.8438,200800.0
2007-01-08 13:20:00,4.44,4.45,4.44,4.44,95200.0,2.8438,2.8502,2.8438,2.8438,95200.0
2007-01-08 13:30:00,4.44,4.45,4.44,4.45,180800.0,2.8438,2.8502,2.8438,2.8502,180800.0
2007-01-08 13:40:00,4.45,4.47,4.45,4.47,261600.0,2.8502,2.863,2.8502,2.863,261600.0
2007-01-08 13:50:00,4.47,4.47,4.46,4.46,120800.0,2.863,2.863,2.8566,2.8566,120800.0
2007-01-08 14:00:00,4.46,4.47,4.46,4.46,144800.0,2.8566,2.863,2.8566,2.8566,144800.0
2007-01-08 14:10:00,4.46,4.47,4.46,4.47,223200.0,2.8566,2.863,2.8566,2.863,223200.0
2007-01-08 14:20:00,4.47,4.47,4.46,4.46,142400.0,2.863,2.863,2.8566,2.8566,142400.0
2007-01-08 14:30:00,4.46,4.46,4.44,4.45,240800.0,2.8566,2.8566,2.8438,2.8502,240800.0
2007-01-08 14:40:00,4.45,4.45,4.44,4.45,256800.0,2.8502,2.8502,2.8438,2.8502,256800.0
2007-01-08 14:50:00,4.45,4.47,4.45,4.46,700000.0,2.8502,2.863,2.8502,2.8566,700000.0
2007-01-08 15:00:00,4.46,4.48,4.46,4.48,301600.0,2.8566,2.8694,2.8566,2.8694,301600.0
2007-01-08 15:10:00,4.48,4.48,4.46,4.47,276000.0,2.8694,2.8694,2.8566,2.863,276000.0
2007-01-08 15:20:00,4.47,4.47,4.45,4.46,200800.0,2.863,2.863,2.8502,2.8566,200800.0
2007-01-08 15:30:00,4.46,4.46,4.45,4.45,480000.0,2.8566,2.8566,2.8502,2.8502,480000.0
2007-01-08 15:40:00,4.45,4.46,4.45,4.45,375200.0,2.8502,2.8566,2.8502,2.8502,375200.0
2007-01-08 15:50:00,4.46,4.46,4.45,4.45,536800.0,2.8566,2.8566,2.8502,2.8502,536800.0
2007-01-09 09:30:00,4.47,4.53,4.47,4.53,487200.0,2.863,2.9014,2.863,2.9014,487200.0
2007-01-09 09:40:00,4.53,4.53,4.5,4.52,775200.0,2.9014,2.9014,2.8822,2.895,775200.0
2007-01-09 09:50:00,4.52,4.54,4.51,4.52,314400.0,2.895,2.9078,2.8886,2.895,314400.0
2007-01-09 10:00:00,4.52,4.55,4.51,4.53,238400.0,2.895,2.9142,2.8886,2.9014,238400.0
2007-01-09 10:10:00,4.53,4.55,4.53,4.54,165600.0,2.9014,2.9142,2.9014,2.9078,165600.0
2007-01-09 10:20:00,4.54,4.58,4.54,4.56,222400.0,2.9078,2.9334,2.9078,2.9206,222400.0
2007-01-09 10:30:00,4.56,4.58,4.54,4.58,269600.0,2.9206,2.9334,2.9078,2.9334,269600.0
2007-01-09 10:40:00,4.58,4.58,4.56,4.57,343200.0,2.9334,2.9334,2.9206,2.927,343200.0
2007-01-09 10:50:00,4.57,4.57,4.52,4.56,800800.0,2.927,2.927,2.895,2.9206,800800.0
2007-01-09 11:00:00,4.56,4.57,4.54,4.56,374400.0,2.9206,2.927,2.9078,2.9206,374400.0
2007-01-09 11:10:00,4.56,4.56,4.51,4.52,265600.0,2.9206,2.9206,2.8886,2.895,265600.0
2007-01-09 11:20:00,4.52,4.52,4.5,4.52,433600.0,2.895,2.895,2.8822,2.895,433600.0
2007-01-09 11:30:00,4.52,4.53,4.52,4.53,443200.0,2.895,2.9014,2.895,2.9014,443200.0
2007-01-09 11:40:00,4.53,4.53,4.52,4.53,440000.0,2.9014,2.9014,2.895,2.9014,440000.0
2007-01-09 11:50:00,4.53,4.54,4.53,4.53,340000.0,2.9014,2.9078,2.9014,2.9014,340000.0
2007-01-09 12:00:00,4.53,4.54,4.53,4.54,511200.0,2.9014,2.9078,2.9014,2.9078,511200.0
2007-01-09 12:10:00,4.54,4.55,4.53,4.55,404000.0,2.9078,2.9142,2.9014,2.9142,404000.0
2007-01-09 12:20:00,4.55,4.55,4.53,4.55,378400.0,2.9142,2.9142,2.9014,2.9142,378400.0
2007-01-09 12:30:00,4.55,4.55,4.53,4.54,580800.0,2.9142,2.9142,2.9014,2.9078,580800.0
2007-01-09 12:40:00,4.54,4.57,4.52,4.53,442400.0,2.9078,2.927,2.895,2.9014,442400.0
2007-01-09 12:50:00,4.53,4.54,4.52,4.54,352800.0,2.9014,2.9078,2.895,2.9078,352800.0
2007-01-09 13:00:00,4.53,4.54,4.53,4.54,205600.0,2.9014,2.9078,2.9014,2.9078,205600.0
2007-01-09 13:10:00,4.54,4.55,4.53,4.54,222400.0,2.9078,2.9142,2.9014,2.9078,222400.0
2007-01-09 13:20:00,4.54,4.54,4.52,4.52,372000.0,2.9078,2.9078,2.895,2.895,372000.0
2007-01-09 13:30:00,4.53,4.54,4.52,4.53,680000.0,2.9014,2.9078,2.895,2.9014,680000.0
2007-01-09 13:40:00,4.53,4.55,4.52,4.54,340800.0,2.9014,2.9142,2.895,2.9078,340800.0
2007-01-09 13:50:00,4.54,4.54,4.53,4.54,223200.0,2.9078,2.9078,2.9014,2.9078,223200.0
2007-01-09 14:00:00,4.54,4.56,4.54,4.55,150400.0,2.9078,2.9206,2.9078,2.9142,150400.0
2007-01-09 14:10:00,4.55,4.55,4.53,4.54,340800.0,2.9142,2.9142,2.9014,2.9078,340800.0
2007-01-09 14:20:00,4.54,4.54,4.53,4.54,442400.0,2.9078,2.9078,2.9014,2.9078,442400.0
2007-01-09 14:30:00,4.54,4.55,4.54,4.54,250400.0,2.9078,2.9142,2.9078,2.9078,250400.0
2007-01-09 14:40:00,4.54,4.54,4.52,4.53,421600.0,2.9078,2.9078,2.895,2.9014,421600.0
2007-01-09 14:50:00,4.53,4.55,4.53,4.54,478400.0,2.9014,2.9142,2.9014,2.9078,478400.0
2007-01-09 15:00:00,4.54,4.55,4.54,4.55,236000.0,2.9078,2.9142,2.9078,2.9142,236000.0
2007-01-09 15:10:00,4.55,4.56,4.55,4.56,409600.0,2.9142,2.9206,2.9142,2.9206,409600.0
2007-01-09 15:20:00,4.56,4.57,4.56,4.57,332800.0,2.9206,2.927,2.9206,2.927,332800.0
2007-01-09 15:30:00,4.57,4.58,4.56,4.58,521600.0,2.927,2.9334,2.9206,2.9334,521600.0
2007-01-09 15:40:00,4.58,4.59,4.56,4.57,1530400.0,2.9334,2.9398,2.9206,2.927,1530400.0
2007-01-09 15:50:00,4.57,4.58,4.56,4.57,587200.0,2.927,2.9334,2.9206,2.927,587200.0
2007-01-10 09:30:00,4.53,4.56,4.52,4.53,352800.0,2.9014,2.9206,2.895,2.9014,352800.0
2007-01-10 09:40:00,4.53,4.55,4.51,4.55,250400.0,2.9014,2.9142,2.8886,2.9142,250400.0
2007-01-10 09:50:00,4.55,4.56,4.54,4.55,257600.0,2.9142,2.9206,2.9078,2.9142,257600.0
2007-01-10 10:00:00,4.55,4.56,4.54,4.54,185600.0,2.9142,2.9206,2.9078,2.9078,185600.0
2007-01-10 10:10:00,4.54,4.58,4.53,4.58,237600.0,2.9078,2.9334,2.9014,2.9334,237600.0
2007-01-10 10:20:00,4.58,4.58,4.55,4.55,177600.0,2.9334,2.9334,2.9142,2.9142,177600.0
2007-01-10 10:30:00,4.55,4.55,4.54,4.55,217600.0,2.9142,2.9142,2.9078,2.9142,217600.0
2007-01-10 10:40:00,4.55,4.57,4.54,4.57,240800.0,2.9142,2.927,2.9078,2.927,240800.0
2007-01-10 10:50:00,4.57,4.58,4.57,4.58,234400.0,2.927,2.9334,2.927,2.9334,234400.0
2007-01-10 11:00:00,4.58,4.58,4.56,4.56,126400.0,2.9334,2.9334,2.9206,2.9206,126400.0
2007-01-10 11:10:00,4.56,4.57,4.55,4.55,216800.0,2.9206,2.927,2.9142,2.9142,216800.0
2007-01-10 11:20:00,4.55,4.55,4.53,4.53,200800.0,2.9142,2.9142,2.9014,2.9014,200800.0
2007-01-10 11:30:00,4.53,4.54,4.52,4.53,176800.0,2.9014,2.9078,2.895,2.9014,176800.0
2007-01-10 11:40:00,4.53,4.55,4.53,4.55,197600.0,2.9014,2.9142,2.9014,2.9142,197600.0
2007-01-10 11:50:00,4.55,4.56,4.55,4.55,120000.0,2.9142,2.9206,2.9142,2.9142,120000.0
2007-01-10 12:00:00,4.55,4.56,4.54,4.55,188000.0,2.9142,2.9206,2.9078,2.9142,188000.0
2007-01-10 12:10:00,4.56,4.57,4.55,4.56,491200.0,2.9206,2.927,2.9142,2.9206,491200.0
2007-01-10 12:20:00,4.57,4.57,4.56,4.56,175200.0,2.927,2.927,2.9206,2.9206,175200.0
2007-01-10 12:30:00,4.56,4.57,4.56,4.56,136800.0,2.9206,2.927,2.9206,2.9206,136800.0
2007-01-10 12:40:00,4.56,4.57,4.56,4.57,168800.0,2.9206,2.927,2.9206,2.927,168800.0
2007-01-10 12:50:00,4.57,4.57,4.57,4.57,128800.0,2.927,2.927,2.927,2.927,128800.0
2007-01-10 13:00:00,4.57,4.57,4.56,4.57,108000.0,2.927,2.927,2.9206,2.927,108000.0
2007-01-10 13:10:00,4.57,4.59,4.57,4.58,245600.0,2.927,2.9398,2.927,2.9334,245600.0
2007-01-10 13:20:00,4.58,4.6,4.58,4.6,188800.0,2.9334,2.9463,2.9334,2.9463,188800.0
2007-01-10 13:30:00,4.59,4.59,4.58,4.58,270400.0,2.9398,2.9398,2.9334,2.9334,270400.0
2007-01-10 13:40:00,4.58,4.6,4.58,4.6,267200.0,2.9334,2.9463,2.9334,2.9463,267200.0
2007-01-10 13:50:00,4.6,4.61,4.59,4.6,141600.0,2.9463,2.9527,2.9398,2.9463,141600.0
2007-01-10 14:00:00,4.6,4.61,4.59,4.6,138400.0,2.9463,2.9527,2.9398,2.9463,138400.0
2007-01-10 14:10:00,4.6,4.6,4.59,4.6,136800.0,2.9463,2.9463,2.9398,2.9463,136800.0
2007-01-10 14:20:00,4.6,4.61,4.59,4.6,172800.0,2.9463,2.9527,2.9398,2.9463,172800.0
2007-01-10 14:30:00,4.6,4.61,4.59,4.6,210400.0,2.9463,2.9527,2.9398,2.9463,210400.0
2007-01-10 14:40:00,4.6,4.62,4.6,4.61,185600.0,2.9463,2.9591,2.9463,2.9527,185600.0
2007-01-10 14:50:00,4.61,4.62,4.6,4.61,220000.0,2.9527,2.9591,2.9463,2.9527,220000.0
2007-01-10 15:00:00,4.61,4.62,4.61,4.61,202400.0,2.9527,2.9591,2.9527,2.9527,202400.0
2007-01-10 15:10:00,4.61,4.62,4.6,4.61,208800.0,2.9527,2.9591,2.9463,2.9527,208800.0
2007-01-10 15:20:00,4.61,4.63,4.61,4.63,296000.0,2.9527,2.9655,2.9527,2.9655,296000.0
2007-01-10 15:30:00,4.63,4.64,4.62,4.63,316000.0,2.9655,2.9719,2.9591,2.9655,316000.0
2007-01-10 15:40:00,4.63,4.65,4.63,4.64,395200.0,2.9655,2.9783,2.9655,2.9719,395200.0
2007-01-10 15:50:00,4.64,4.64,4.63,4.64,678400.0,2.9719,2.9719,2.9655,2.9719,678400.0
2007-01-11 09:30:00,4.67,4.73,4.65,4.71,629600.0,2.9911,3.0295,2.9783,3.0167,629600.0
2007-01-11 09:40:00,4.71,4.73,4.71,4.71,375200.0,3.0167,3.0295,3.0167,3.0167,375200.0
2007-01-11 09:50:00,4.71,4.73,4.69,4.7,512800.0,3.0167,3.0295,3.0039,3.0103,512800.0
2007-01-11 10:00:00,4.71,4.72,4.69,4.72,392000.0,3.0167,3.0231,3.0039,3.0231,392000.0
2007-01-11 10:10:00,4.72,4.74,4.72,4.72,308800.0,3.0231,3.0359,3.0231,3.0231,308800.0
2007-01-11 10:20:00,4.72,4.74,4.72,4.72,328000.0,3.0231,3.0359,3.0231,3.0231,328000.0
2007-01-11 10:30:00,4.72,4.74,4.72,4.73,354400.0,3.0231,3.0359,3.0231,3.0295,354400.0
2007-01-11 10:40:00,4.73,4.74,4.72,4.74,210400.0,3.0295,3.0359,3.0231,3.0359,210400.0
2007-01-11 10:50:00,4.74,4.75,4.73,4.74,298400.0,3.0359,3.0423,3.0295,3.0359,298400.0
2007-01-11 11:00:00,4.74,4.76,4.73,4.74,570400.0,3.0359,3.0487,3.0295,3.0359,570400.0
2007-01-11 11:10:00,4.74,4.79,4.74,4.77,494400.0,3.0359,3.0679,3.0359,3.0551,494400.0
2007-01-11 11:20:00,4.77,4.77,4.75,4.77,225600.0,3.0551,3.0551,3.0423,3.0551,225600.0
2007-01-11 11:30:00,4.76,4.77,4.75,4.76,229600.0,3.0487,3.0551,3.0423,3.0487,229600.0
2007-01-11 11:40:00,4.76,4.77,4.76,4.77,189600.0,3.0487,3.0551,3.0487,3.0551,189600.0
2007-01-11 11:50:00,4.77,4.77,4.75,4.75,241600.0,3.0551,3.0551,3.0423,3.0423,241600.0
2007-01-11 12:00:00,4.75,4.76,4.74,4.76,537600.0,3.0423,3.0487,3.0359,3.0487,537600.0
2007-01-11 12:10:00,4.76,4.78,4.76,4.77,190400.0,3.0487,3.0615,3.0487,3.0551,190400.0
2007-01-11 12:20:00,4.77,4.78,4.75,4.75,105600.0,3.0551,3.0615,3.0423,3.0423,105600.0
2007-01-11 12:30:00,4.75,4.76,4.74,4.74,183200.0,3.0423,3.0487,3.0359,3.0359,183200.0
2007-01-11 12:40:00,4.74,4.76,4.74,4.76,164000.0,3.0359,3.0487,3.0359,3.0487,164000.0
2007-01-11 12:50:00,4.75,4.77,4.75,4.77,184800.0,3.0423,3.0551,3.0423,3.0551,184800.0
2007-01-11 13:00:00,4.77,4.77,4.76,4.76,191200.0,3.0551,3.0551,3.0487,3.0487,191200.0
2007-01-11 13:10:00,4.76,4.76,4.75,4.75,220800.0,3.0487,3.0487,3.0423,3.0423,220800.0
2007-01-11 13:20:00,4.75,4.76,4.74,4.75,120000.0,3.0423,3.0487,3.0359,3.0423,120000.0
2007-01-11 13:30:00,4.75,4.76,4.74,4.74,136800.0,3.0423,3.0487,3.0359,3.0359,136800.0
2007-01-11 13:40:00,4.74,4.75,4.73,4.74,260000.0,3.0359,3.0423,3.0295,3.0359,260000.0
2007-01-11 13:50:00,4.74,4.74,4.73,4.73,263200.0,3.0359,3.0359,3.0295,3.0295,263200.0
2007-01-11 14:00:00,4.73,4.73,4.71,4.72,467200.0,3.0295,3.0295,3.0167,3.0231,467200.0
2007-01-11 14:10:00,4.72,4.72,4.71,4.71,279200.0,3.0231,3.0231,3.0167,3.0167,279200.0
2007-01-11 14:20:00,4.71,4.71,4.71,4.71,223200.0,3.0167,3.0167,3.0167,3.0167,223200.0
2007-01-11 14:30:00,4.71,4.72,4.71,4.71,217600.0,3.0167,3.0231,3.0167,3.0167,217600.0
2007-01-11 14:40:00,4.71,4.72,4.7,4.71,266400.0,3.0167,3.0231,3.0103,3.0167,266400.0
2007-01-11 14:50:00,4.72,4.73,4.71,4.72,472000.0,3.0231,3.0295,3.0167,3.0231,472000.0
2007-01-11 15:00:00,4.72,4.73,4.72,4.72,160000.0,3.0231,3.0295,3.0231,3.0231,160000.0
2007-01-11 15:10:00,4.72,4.73,4.72,4.72,259200.0,3.0231,3.0295,3.0231,3.0231,259200.0
2007-01-11 15:20:00,4.72,4.72,4.7,4.72,512000.0,3.0231,3.0231,3.0103,3.0231,512000.0
2007-01-11 15:30:00,4.71,4.72,4.7,4.71,232800.0,3.0167,3.0231,3.0103,3.0167,232800.0
2007-01-11 15:40:00,4.71,4.71,4.7,4.71,277600.0,3.0167,3.0167,3.0103,3.0167,277600.0
2007-01-11 15:50:00,4.71,4.72,4.71,4.72,424800.0,3.0167,3.0231,3.0167,3.0231,424800.0
2007-01-12 09:30:00,4.72,4.76,4.72,4.75,684000.0,3.0231,3.0487,3.0231,3.0423,684000.0
2007-01-12 09:40:00,4.74,4.75,4.74,4.75,336000.0,3.0359,3.0423,3.0359,3.0423,336000.0
2007-01-12 09:50:00,4.75,4.75,4.73,4.75,160000.0,3.0423,3.0423,3.0295,3.0423,160000.0
2007-01-12 10:00:00,4.75,4.75,4.73,4.74,328000.0,3.0423,3.0423,3.0295,3.0359,328000.0
2007-01-12 10:10:00,4.74,4.75,4.74,4.74,170400.0,3.0359,3.0423,3.0359,3.0359,170400.0
2007-01-12 10:20:00,4.74,4.74,4.71,4.71,222400.0,3.0359,3.0359,3.0167,3.0167,222400.0
2007-01-12 10:30:00,4.72,4.72,4.7,4.7,142400.0,3.0231,3.0231,3.0103,3.0103,142400.0
2007-01-12 10:40:00,4.7,4.71,4.68,4.71,315200.0,3.0103,3.0167,2.9975,3.0167,315200.0
2007-01-12 10:50:00,4.71,4.71,4.69,4.7,182400.0,3.0167,3.0167,3.0039,3.0103,182400.0
2007-01-12 11:00:00,4.7,4.71,4.69,4.7,148800.0,3.0103,3.0167,3.0039,3.0103,148800.0
2007-01-12 11:10:00,4.7,4.7,4.69,4.7,134400.0,3.0103,3.0103,3.0039,3.0103,134400.0
2007-01-12 11:20:00,4.7,4.7,4.7,4.7,50400.0,3.0103,3.0103,3.0103,3.0103,50400.0
2007-01-12 11:30:00,4.7,4.7,4.69,4.69,368000.0,3.0103,3.0103,3.0039,3.0039,368000.0
2007-01-12 11:40:00,4.69,4.7,4.68,4.7,171200.0,3.0039,3.0103,2.9975,3.0103,171200.0
2007-01-12 11:50:00,4.7,4.71,4.7,4.7,119200.0,3.0103,3.0167,3.0103,3.0103,119200.0
2007-01-12 12:00:00,4.7,4.71,4.69,4.7,140800.0,3.0103,3.0167,3.0039,3.0103,140800.0
2007-01-12 12:10:00,4.71,4.71,4.7,4.7,128000.0,3.0167,3.0167,3.0103,3.0103,128000.0
2007-01-12 12:20:00,4.7,4.72,4.7,4.71,84800.0,3.0103,3.0231,3.0103,3.0167,84800.0
2007-01-12 12:30:00,4.71,4.71,4.7,4.7,165600.0,3.0167,3.0167,3.0103,3.0103,165600.0
2007-01-12 12:40:00,4.7,4.72,4.7,4.72,105600.0,3.0103,3.0231,3.0103,3.0231,105600.0
2007-01-12 12:50:00,4.72,4.73,4.71,4.72,249600.0,3.0231,3.0295,3.0167,3.0231,249600.0
2007-01-12 13:00:00,4.72,4.72,4.7,4.7,170400.0,3.0231,3.0231,3.0103,3.0103,170400.0
2007-01-12 13:10:00,4.71,4.71,4.69,4.7,198400.0,3.0167,3.0167,3.0039,3.0103,198400.0
2007-01-12 13:20:00,4.7,4.71,4.7,4.7,40000.0,3.0103,3.0167,3.0103,3.0103,40000.0
2007-01-12 13:30:00,4.7,4.7,4.7,4.7,66400.0,3.0103,3.0103,3.0103,3.0103,66400.0
2007-01-12 13:40:00,4.7,4.7,4.7,4.7,37600.0,3.0103,3.0103,3.0103,3.0103,37600.0
2007-01-12 13:50:00,4.7,4.71,4.7,4.71,151200.0,3.0103,3.0167,3.0103,3.0167,151200.0
2007-01-12 14:00:00,4.71,4.71,4.7,4.7,60000.0,3.0167,3.0167,3.0103,3.0103,60000.0
2007-01-12 14:10:00,4.7,4.72,4.7,4.7,100000.0,3.0103,3.0231,3.0103,3.0103,100000.0
2007-01-12 14:20:00,4.71,4.72,4.7,4.72,84800.0,3.0167,3.0231,3.0103,3.0231,84800.0
2007-01-12 14:30:00,4.72,4.73,4.7,4.7,182400.0,3.0231,3.0295,3.0103,3.0103,182400.0
2007-01-12 14:40:00,4.7,4.71,4.7,4.71,115200.0,3.0103,3.0167,3.0103,3.0167,115200.0
2007-01-12 14:50:00,4.71,4.71,4.71,4.71,139200.0,3.0167,3.0167,3.0167,3.0167,139200.0
2007-01-12 15:00:00,4.71,4.73,4.71,4.72,115200.0,3.0167,3.0295,3.0167,3.0231,115200.0
2007-01-12 15:10:00,4.72,4.73,4.71,4.72,127200.0,3.0231,3.0295,3.0167,3.0231,127200.0
2007-01-12 15:20:00,4.72,4.73,4.71,4.72,84800.0,3.0231,3.0295,3.0167,3.0231,84800.0
2007-01-12 15:30:00,4.72,4.73,4.72,4.72,162400.0,3.0231,3.0295,3.0231,3.0231,162400.0
2007-01-12 15:40:00,4.72,4.73,4.72,4.73,185600.0,3.0231,3.0295,3.0231,3.0295,185600.0
2007-01-12 15:50:00,4.72,4.73,4.72,4.73,394400.0,3.0231,3.0295,3.0231,3.0295,394400.0
2007-01-16 09:30:00,4.75,4.75,4.72,4.72,678400.0,3.0423,3.0423,3.0231,3.0231,678400.0
2007-01-16 09:40:00,4.72,4.73,4.7,4.7,503200.0,3.0231,3.0295,3.0103,3.0103,503200.0
2007-01-16 09:50:00,4.7,4.72,4.7,4.72,341600.0,3.0103,3.0231,3.0103,3.0231,341600.0
2007-01-16 10:00:00,4.72,4.74,4.72,4.73,230400.0,3.0231,3.0359,3.0231,3.0295,230400.0
2007-01-16 10:10:00,4.73,4.74,4.73,4.74,392000.0,3.0295,3.0359,3.0295,3.0359,392000.0
2007-01-16 10:20:00,4.74,4.74,4.73,4.74,144000.0,3.0359,3.0359,3.0295,3.0359,144000.0
2007-01-16 10:30:00,4.74,4.74,4.73,4.73,99200.0,3.0359,3.0359,3.0295,3.0295,99200.0
2007-01-16 10:40:00,4.73,4.73,4.71,4.71,77600.0,3.0295,3.0295,3.0167,3.0167,77600.0
2007-01-16 10:50:00,4.71,4.72,4.7,4.7,168000.0,3.0167,3.0231,3.0103,3.0103,168000.0
2007-01-16 11:00:00,4.7,4.71,4.7,4.7,130400.0,3.0103,3.0167,3.0103,3.0103,130400.0
2007-01-16 11:10:00,4.7,4.71,4.7,4.71,87200.0,3.0103,3.0167,3.0103,3.0167,87200.0
2007-01-16 11:20:00,4.71,4.71,4.7,4.7,144800.0,3.0167,3.0167,3.0103,3.0103,144800.0
2007-01-16 11:30:00,4.7,4.72,4.7,4.71,200800.0,3.0103,3.0231,3.0103,3.0167,200800.0
2007-01-16 11:40:00,4.71,4.71,4.7,4.71,68800.0,3.0167,3.0167,3.0103,3.0167,68800.0
2007-01-16 11:50:00,4.71,4.72,4.7,4.71,102400.0,3.0167,3.0231,3.0103,3.0167,102400.0
2007-01-16 12:00:00,4.72,4.72,4.72,4.72,60800.0,3.0231,3.0231,3.0231,3.0231,60800.0
2007-01-16 12:10:00,4.72,4.73,4.72,4.72,125600.0,3.0231,3.0295,3.0231,3.0231,125600.0
2007-01-16 12:20:00,4.72,4.73,4.72,4.73,94400.0,3.0231,3.0295,3.0231,3.0295,94400.0
2007-01-16 12:30:00,4.73,4.74,4.72,4.73,112800.0,3.0295,3.0359,3.0231,3.0295,112800.0
2007-01-16 12:40:00,4.72,4.73,4.72,4.72,105600.0,3.0231,3.0295,3.0231,3.0231,105600.0
2007-01-16 12:50:00,4.72,4.72,4.7,4.71,180000.0,3.0231,3.0231,3.0103,3.0167,180000.0
2007-01-16 13:00:00,4.71,4.72,4.71,4.71,58400.0,3.0167,3.0231,3.0167,3.0167,58400.0
2007-01-16 13:10:00,4.71,4.72,4.71,4.71,116800.0,3.0167,3.0231,3.0167,3.0167,116800.0
2007-01-16 13:20:00,4.71,4.71,4.71,4.71,126400.0,3.0167,3.0167,3.0167,3.0167,126400.0
2007-01-16 13:30:00,4.71,4.72,4.71,4.71,177600.0,3.0167,3.0231,3.0167,3.0167,177600.0
2007-01-16 13:40:00,4.71,4.72,4.7,4.71,106400.0,3.0167,3.0231,3.0103,3.0167,106400.0
2007-01-16 13:50:00,4.71,4.72,4.71,4.72,183200.0,3.0167,3.0231,3.0167,3.0231,183200.0
2007-01-16 14:00:00,4.72,4.72,4.71,4.72,92800.0,3.0231,3.0231,3.0167,3.0231,92800.0
2007-01-16 14:10:00,4.72,4.72,4.71,4.72,108800.0,3.0231,3.0231,3.0167,3.0231,108800.0
2007-01-16 14:20:00,4.72,4.73,4.72,4.72,184000.0,3.0231,3.0295,3.0231,3.0231,184000.0
2007-01-16 14:30:00,4.72,4.74,4.72,4.73,168000.0,3.0231,3.0359,3.0231,3.0295,168000.0
2007-01-16 14:40:00,4.73,4.74,4.73,4.73,109600.0,3.0295,3.0359,3.0295,3.0295,109600.0
2007-01-16 14:50:00,4.74,4.74,4.73,4.74,256000.0,3.0359,3.0359,3.0295,3.0359,256000.0
2007-01-16 15:00:00,4.74,4.74,4.73,4.74,176800.0,3.0359,3.0359,3.0295,3.0359,176800.0
2007-01-16 15:10:00,4.74,4.75,4.73,4.74,170400.0,3.0359,3.0423,3.0295,3.0359,170400.0
2007-01-16 15:20:00,4.74,4.75,4.74,4.75,468800.0,3.0359,3.0423,3.0359,3.0423,468800.0
2007-01-16 15:30:00,4.75,4.75,4.73,4.74,276800.0,3.0423,3.0423,3.0295,3.0359,276800.0
2007-01-16 15:40:00,4.73,4.74,4.72,4.72,231200.0,3.0295,3.0359,3.0231,3.0231,231200.0
2007-01-16 15:50:00,4.72,4.73,4.72,4.73,361600.0,3.0231,3.0295,3.0231,3.0295,361600.0
2007-01-17 09:30:00,4.73,4.76,4.73,4.74,272000.0,3.0295,3.0487,3.0295,3.0359,272000.0
2007-01-17 09:40:00,4.74,4.74,4.72,4.72,100800.0,3.0359,3.0359,3.0231,3.0231,100800.0
2007-01-17 09:50:00,4.72,4.73,4.71,4.72,251200.0,3.0231,3.0295,3.0167,3.0231,251200.0
2007-01-17 10:00:00,4.72,4.72,4.71,4.72,242400.0,3.0231,3.0231,3.0167,3.0231,242400.0
2007-01-17 10:10:00,4.72,4.72,4.71,4.72,165600.0,3.0231,3.0231,3.0167,3.0231,165600.0
2007-01-17 10:20:00,4.71,4.71,4.7,4.7,215200.0,3.0167,3.0167,3.0103,3.0103,215200.0
2007-01-17 10:30:00,4.7,4.72,4.7,4.72,106400.0,3.0103,3.0231,3.0103,3.0231,106400.0
2007-01-17 10:40:00,4.72,4.72,4.72,4.72,55200.0,3.0231,3.0231,3.0231,3.0231,55200.0
2007-01-17 10:50:00,4.72,4.72,4.72,4.72,69600.0,3.0231,3.0231,3.0231,3.0231,69600.0
2007-01-17 11:00:00,4.72,4.74,4.72,4.74,108000.0,3.0231,3.0359,3.0231,3.0359,108000.0
2007-01-17 11:10:00,4.74,4.74,4.72,4.72,57600.0,3.0359,3.0359,3.0231,3.0231,57600.0
2007-01-17 11:20:00,4.72,4.72,4.71,4.71,152800.0,3.0231,3.0231,3.0167,3.0167,152800.0
2007-01-17 11:30:00,4.71,4.72,4.7,4.7,163200.0,3.0167,3.0231,3.0103,3.0103,163200.0
2007-01-17 11:40:00,4.71,4.71,4.7,4.71,148800.0,3.0167,3.0167,3.0103,3.0167,148800.0
2007-01-17 11:50:00,4.71,4.72,4.71,4.72,103200.0,3.0167,3.0231,3.0167,3.0231,103200.0
2007-01-17 12:00:00,4.72,4.74,4.72,4.73,155200.0,3.0231,3.0359,3.0231,3.0295,155200.0
2007-01-17 12:10:00,4.73,4.74,4.72,4.72,93600.0,3.0295,3.0359,3.0231,3.0231,93600.0
2007-01-17 12:20:00,4.72,4.72,4.71,4.72,164800.0,3.0231,3.0231,3.0167,3.0231,164800.0
2007-01-17 12:30:00,4.72,4.72,4.71,4.71,178400.0,3.0231,3.0231,3.0167,3.0167,178400.0
2007-01-17 12:40:00,4.71,4.73,4.71,4.73,101600.0,3.0167,3.0295,3.0167,3.0295,101600.0
2007-01-17 12:50:00,4.73,4.75,4.73,4.74,60800.0,3.0295,3.0423,3.0295,3.0359,60800.0
2007-01-17 13:00:00,4.75,4.75,4.74,4.74,46400.0,3.0423,3.0423,3.0359,3.0359,46400.0
2007-01-17 13:10:00,4.74,4.75,4.73,4.74,94400.0,3.0359,3.0423,3.0295,3.0359,94400.0
2007-01-17 13:20:00,4.75,4.75,4.74,4.74,21600.0,3.0423,3.0423,3.0359,3.0359,21600.0
2007-01-17 13:30:00,4.74,4.76,4.74,4.76,156800.0,3.0359,3.0487,3.0359,3.0487,156800.0
2007-01-17 13:40:00,4.75,4.75,4.74,4.74,64800.0,3.0423,3.0423,3.0359,3.0359,64800.0
2007-01-17 13:50:00,4.74,4.76,4.74,4.74,159200.0,3.0359,3.0487,3.0359,3.0359,159200.0
2007-01-17 14:00:00,4.74,4.76,4.74,4.75,140800.0,3.0359,3.0487,3.0359,3.0423,140800.0
2007-01-17 14:10:00,4.74,4.75,4.73,4.75,162400.0,3.0359,3.0423,3.0295,3.0423,162400.0
2007-01-17 14:20:00,4.74,4.74,4.73,4.74,207200.0,3.0359,3.0359,3.0295,3.0359,207200.0
2007-01-17 14:30:00,4.74,4.74,4.73,4.74,149600.0,3.0359,3.0359,3.0295,3.0359,149600.0
2007-01-17 14:40:00,4.74,4.74,4.73,4.73,226400.0,3.0359,3.0359,3.0295,3.0295,226400.0
2007-01-17 14:50:00,4.73,4.74,4.73,4.73,168000.0,3.0295,3.0359,3.0295,3.0295,168000.0
2007-01-17 15:00:00,4.73,4.74,4.73,4.74,220800.0,3.0295,3.0359,3.0295,3.0359,220800.0
2007-01-17 15:10:00,4.73,4.74,4.73,4.74,186400.0,3.0295,3.0359,3.0295,3.0359,186400.0
2007-01-17 15:20:00,4.74,4.75,4.73,4.74,316800.0,3.0359,3.0423,3.0295,3.0359,316800.0
2007-01-17 15:30:00,4.74,4.75,4.74,4.75,204000.0,3.0359,3.0423,3.0359,3.0423,204000.0
2007-01-17 15:40:00,4.75,4.75,4.74,4.75,736800.0,3.0423,3.0423,3.0359,3.0423,736800.0
2007-01-17 15:50:00,4.74,4.75,4.74,4.75,598400.0,3.0359,3.0423,3.0359,3.0423,598400.0
2007-01-18 09:30:00,4.76,4.77,4.74,4.75,568800.0,3.0487,3.0551,3.0359,3.0423,568800.0
2007-01-18 09:40:00,4.75,4.75,4.71,4.72,536000.0,3.0423,3.0423,3.0167,3.0231,536000.0
2007-01-18 09:50:00,4.72,4.76,4.72,4.74,212000.0,3.0231,3.0487,3.0231,3.0359,212000.0
2007-01-18 10:00:00,4.74,4.74,4.69,4.71,371200.0,3.0359,3.0359,3.0039,3.0167,371200.0
2007-01-18 10:10:00,4.71,4.71,4.66,4.68,610400.0,3.0167,3.0167,2.9847,2.9975,610400.0
2007-01-18 10:20:00,4.68,4.7,4.68,4.7,292000.0,2.9975,3.0103,2.9975,3.0103,292000.0
2007-01-18 10:30:00,4.7,4.7,4.67,4.68,201600.0,3.0103,3.0103,2.9911,2.9975,201600.0
2007-01-18 10:40:00,4.68,4.7,4.68,4.68,120800.0,2.9975,3.0103,2.9975,2.9975,120800.0
2007-01-18 10:50:00,4.68,4.7,4.68,4.69,68800.0,2.9975,3.0103,2.9975,3.0039,68800.0
2007-01-18 11:00:00,4.69,4.71,4.69,4.7,129600.0,3.0039,3.0167,3.0039,3.0103,129600.0
2007-01-18 11:10:00,4.7,4.7,4.68,4.7,284800.0,3.0103,3.0103,2.9975,3.0103,284800.0
2007-01-18 11:20:00,4.7,4.71,4.7,4.71,353600.0,3.0103,3.0167,3.0103,3.0167,353600.0
2007-01-18 11:30:00,4.71,4.71,4.7,4.71,189600.0,3.0167,3.0167,3.0103,3.0167,189600.0
2007-01-18 11:40:00,4.71,4.71,4.7,4.7,150400.0,3.0167,3.0167,3.0103,3.0103,150400.0
2007-01-18 11:50:00,4.7,4.71,4.68,4.69,189600.0,3.0103,3.0167,2.9975,3.0039,189600.0
2007-01-18 12:00:00,4.68,4.7,4.68,4.69,192000.0,2.9975,3.0103,2.9975,3.0039,192000.0
2007-01-18 12:10:00,4.69,4.69,4.68,4.68,224000.0,3.0039,3.0039,2.9975,2.9975,224000.0
2007-01-18 12:20:00,4.68,4.68,4.67,4.67,309600.0,2.9975,2.9975,2.9911,2.9911,309600.0
2007-01-18 12:30:00,4.67,4.68,4.66,4.67,348800.0,2.9911,2.9975,2.9847,2.9911,348800.0
2007-01-18 12:40:00,4.67,4.69,4.67,4.68,360000.0,2.9911,3.0039,2.9911,2.9975,360000.0
2007-01-18 12:50:00,4.68,4.68,4.66,4.66,158400.0,2.9975,2.9975,2.9847,2.9847,158400.0
2007-01-18 13:00:00,4.66,4.66,4.64,4.65,430400.0,2.9847,2.9847,2.9719,2.9783,430400.0
2007-01-18 13:10:00,4.65,4.65,4.64,4.65,172000.0,2.9783,2.9783,2.9719,2.9783,172000.0
2007-01-18 13:20:00,4.65,4.65,4.64,4.64,148800.0,2.9783,2.9783,2.9719,2.9719,148800.0
2007-01-18 13:30:00,4.64,4.65,4.64,4.64,147200.0,2.9719,2.9783,2.9719,2.9719,147200.0
2007-01-18 13:40:00,4.64,4.65,4.64,4.65,111200.0,2.9719,2.9783,2.9719,2.9783,111200.0
2007-01-18 13:50:00,4.65,4.65,4.63,4.63,217600.0,2.9783,2.9783,2.9655,2.9655,217600.0
2007-01-18 14:00:00,4.63,4.63,4.61,4.62,451200.0,2.9655,2.9655,2.9527,2.9591,451200.0
2007-01-18 14:10:00,4.62,4.62,4.61,4.62,436800.0,2.9591,2.9591,2.9527,2.9591,436800.0
2007-01-18 14:20:00,4.62,4.62,4.61,4.61,453600.0,2.9591,2.9591,2.9527,2.9527,453600.0
2007-01-18 14:30:00,4.61,4.61,4.6,4.6,356800.0,2.9527,2.9527,2.9463,2.9463,356800.0
2007-01-18 14:40:00,4.6,4.6,4.6,4.6,278400.0,2.9463,2.9463,2.9463,2.9463,278400.0
2007-01-18 14:50:00,4.6,4.6,4.59,4.59,340000.0,2.9463,2.9463,2.9398,2.9398,340000.0
2007-01-18 15:00:00,4.59,4.61,4.59,4.61,390400.0,2.9398,2.9527,2.9398,2.9527,390400.0
2007-01-18 15:10:00,4.61,4.63,4.61,4.63,223200.0,2.9527,2.9655,2.9527,2.9655,223200.0
2007-01-18 15:20:00,4.62,4.64,4.62,4.64,258400.0,2.9591,2.9719,2.9591,2.9719,258400.0
2007-01-18 15:30:00,4.64,4.64,4.61,4.62,449600.0,2.9719,2.9719,2.9527,2.9591,449600.0
2007-01-18 15:40:00,4.62,4.63,4.62,4.62,255200.0,2.9591,2.9655,2.9591,2.9591,255200.0
2007-01-18 15:50:00,4.62,4.63,4.61,4.62,831200.0,2.9591,2.9655,2.9527,2.9591,831200.0
2007-01-19 09:30:00,4.54,4.6,4.46,4.54,2372000.0,2.9078,2.9463,2.8566,2.9078,2372000.0
2007-01-19 09:40:00,4.54,4.68,4.54,4.63,730400.0,2.9078,2.9975,2.9078,2.9655,730400.0
2007-01-19 09:50:00,4.63,4.64,4.56,4.56,623200.0,2.9655,2.9719,2.9206,2.9206,623200.0
2007-01-19 10:00:00,4.57,4.65,4.57,4.65,620000.0,2.927,2.9783,2.927,2.9783,620000.0
2007-01-19 10:10:00,4.65,4.68,4.64,4.65,876000.0,2.9783,2.9975,2.9719,2.9783,876000.0
2007-01-19 10:20:00,4.65,4.66,4.64,4.65,108800.0,2.9783,2.9847,2.9719,2.9783,108800.0
2007-01-19 10:30:00,4.65,4.65,4.62,4.63,391200.0,2.9783,2.9783,2.9591,2.9655,391200.0
2007-01-19 10:40:00,4.63,4.66,4.63,4.65,825600.0,2.9655,2.9847,2.9655,2.9783,825600.0
2007-01-19 10:50:00,4.65,4.65,4.63,4.63,315200.0,2.9783,2.9783,2.9655,2.9655,315200.0
2007-01-19 11:00:00,4.63,4.63,4.62,4.63,454400.0,2.9655,2.9655,2.9591,2.9655,454400.0
2007-01-19 11:10:00,4.63,4.64,4.63,4.63,187200.0,2.9655,2.9719,2.9655,2.9655,187200.0
2007-01-19 11:20:00,4.63,4.63,4.62,4.63,133600.0,2.9655,2.9655,2.9591,2.9655,133600.0
2007-01-19 11:30:00,4.63,4.64,4.63,4.64,170400.0,2.9655,2.9719,2.9655,2.9719,170400.0
2007-01-19 11:40:00,4.64,4.64,4.62,4.62,415200.0,2.9719,2.9719,2.9591,2.9591,415200.0
2007-01-19 11:50:00,4.62,4.62,4.59,4.59,1100800.0,2.9591,2.9591,2.9398,2.9398,1100800.0
2007-01-19 12:00:00,4.59,4.59,4.51,4.52,1121600.0,2.9398,2.9398,2.8886,2.895,1121600.0
2007-01-19 12:10:00,4.51,4.54,4.49,4.54,1214400.0,2.8886,2.9078,2.8758,2.9078,1214400.0
2007-01-19 12:20:00,4.54,4.56,4.54,4.55,196000.0,2.9078,2.9206,2.9078,2.9142,196000.0
2007-01-19 12:30:00,4.55,4.56,4.54,4.56,253600.0,2.9142,2.9206,2.9078,2.9206,253600.0
2007-01-19 12:40:00,4.56,4.56,4.55,4.56,233600.0,2.9206,2.9206,2.9142,2.9206,233600.0
2007-01-19 12:50:00,4.56,4.56,4.56,4.56,226400.0,2.9206,2.9206,2.9206,2.9206,226400.0
2007-01-19 13:00:00,4.56,4.58,4.56,4.57,234400.0,2.9206,2.9334,2.9206,2.927,234400.0
2007-01-19 13:10:00,4.57,4.57,4.56,4.57,135200.0,2.927,2.927,2.9206,2.927,135200.0
2007-01-19 13:20:00,4.57,4.57,4.54,4.55,218400.0,2.927,2.927,2.9078,2.9142,218400.0
2007-01-19 13:30:00,4.55,4.56,4.55,4.56,173600.0,2.9142,2.9206,2.9142,2.9206,173600.0
2007-01-19 13:40:00,4.55,4.56,4.55,4.56,267200.0,2.9142,2.9206,2.9142,2.9206,267200.0
2007-01-19 13:50:00,4.56,4.59,4.55,4.59,269600.0,2.9206,2.9398,2.9142,2.9398,269600.0
2007-01-19 14:00:00,4.59,4.6,4.57,4.57,285600.0,2.9398,2.9463,2.927,2.927,285600.0
2007-01-19 14:10:00,4.57,4.6,4.57,4.6,239200.0,2.927,2.9463,2.927,2.9463,239200.0
2007-01-19 14:20:00,4.6,4.61,4.58,4.58,276000.0,2.9463,2.9527,2.9334,2.9334,276000.0
2007-01-19 14:30:00,4.58,4.6,4.58,4.59,485600.0,2.9334,2.9463,2.9334,2.9398,485600.0
2007-01-19 14:40:00,4.59,4.6,4.58,4.59,220800.0,2.9398,2.9463,2.9334,2.9398,220800.0
2007-01-19 14:50:00,4.59,4.6,4.59,4.6,235200.0,2.9398,2.9463,2.9398,2.9463,235200.0
2007-01-19 15:00:00,4.6,4.6,4.58,4.6,192800.0,2.9463,2.9463,2.9334,2.9463,192800.0
2007-01-19 15:10:00,4.6,4.61,4.6,4.61,253600.0,2.9463,2.9527,2.9463,2.9527,253600.0
2007-01-19 15:20:00,4.61,4.62,4.59,4.6,397600.0,2.9527,2.9591,2.9398,2.9463,397600.0
2007-01-19 15:30:00,4.6,4.6,4.58,4.6,296000.0,2.9463,2.9463,2.9334,2.9463,296000.0
2007-01-19 15:40:00,4.59,4.61,4.59,4.59,205600.0,2.9398,2.9527,2.9398,2.9398,205600.0
2007-01-19 15:50:00,4.59,4.61,4.59,4.59,476000.0,2.9398,2.9527,2.9398,2.9398,476000.0
2007-01-22 09:30:00,4.61,4.61,4.54,4.54,428000.0,2.9527,2.9527,2.9078,2.9078,428000.0
2007-01-22 09:40:00,4.54,4.55,4.53,4.54,347200.0,2.9078,2.9142,2.9014,2.9078,347200.0
2007-01-22 09:50:00,4.54,4.54,4.53,4.54,148000.0,2.9078,2.9078,2.9014,2.9078,148000.0
2007-01-22 10:00:00,4.54,4.54,4.49,4.5,385600.0,2.9078,2.9078,2.8758,2.8822,385600.0
2007-01-22 10:10:00,4.5,4.5,4.49,4.5,174400.0,2.8822,2.8822,2.8758,2.8822,174400.0
2007-01-22 10:20:00,4.5,4.51,4.49,4.51,174400.0,2.8822,2.8886,2.8758,2.8886,174400.0
2007-01-22 10:30:00,4.51,4.51,4.48,4.49,191200.0,2.8886,2.8886,2.8694,2.8758,191200.0
2007-01-22 10:40:00,4.49,4.5,4.49,4.5,284800.0,2.8758,2.8822,2.8758,2.8822,284800.0
2007-01-22 10:50:00,4.5,4.5,4.49,4.5,455200.0,2.8822,2.8822,2.8758,2.8822,455200.0
2007-01-22 11:00:00,4.49,4.51,4.49,4.51,238400.0,2.8758,2.8886,2.8758,2.8886,238400.0
2007-01-22 11:10:00,4.51,4.52,4.51,4.51,192000.0,2.8886,2.895,2.8886,2.8886,192000.0
2007-01-22 11:20:00,4.51,4.51,4.5,4.51,116800.0,2.8886,2.8886,2.8822,2.8886,116800.0
2007-01-22 11:30:00,4.51,4.51,4.5,4.51,193600.0,2.8886,2.8886,2.8822,2.8886,193600.0
2007-01-22 11:40:00,4.51,4.51,4.49,4.49,123200.0,2.8886,2.8886,2.8758,2.8758,123200.0
2007-01-22 11:50:00,4.49,4.5,4.48,4.49,101600.0,2.8758,2.8822,2.8694,2.8758,101600.0
2007-01-22 12:00:00,4.49,4.5,4.48,4.5,128000.0,2.8758,2.8822,2.8694,2.8822,128000.0
2007-01-22 12:10:00,4.5,4.5,4.48,4.49,184800.0,2.8822,2.8822,2.8694,2.8758,184800.0
2007-01-22 12:20:00,4.49,4.49,4.48,4.49,151200.0,2.8758,2.8758,2.8694,2.8758,151200.0
2007-01-22 12:30:00,4.48,4.49,4.48,4.49,227200.0,2.8694,2.8758,2.8694,2.8758,227200.0
2007-01-22 12:40:00,4.49,4.51,4.49,4.49,203200.0,2.8758,2.8886,2.8758,2.8758,203200.0
2007-01-22 12:50:00,4.49,4.5,4.48,4.5,113600.0,2.8758,2.8822,2.8694,2.8822,113600.0
2007-01-22 13:00:00,4.49,4.5,4.49,4.49,219200.0,2.8758,2.8822,2.8758,2.8758,219200.0
2007-01-22 13:10:00,4.49,4.5,4.49,4.5,161600.0,2.8758,2.8822,2.8758,2.8822,161600.0
2007-01-22 13:20:00,4.5,4.5,4.49,4.5,123200.0,2.8822,2.8822,2.8758,2.8822,123200.0
2007-01-22 13:30:00,4.5,4.5,4.49,4.49,101600.0,2.8822,2.8822,2.8758,2.8758,101600.0
2007-01-22 13:40:00,4.49,4.49,4.48,4.49,148000.0,2.8758,2.8758,2.8694,2.8758,148000.0
2007-01-22 13:50:00,4.49,4.49,4.48,4.49,167200.0,2.8758,2.8758,2.8694,2.8758,167200.0
2007-01-22 14:00:00,4.49,4.5,4.48,4.49,312800.0,2.8758,2.8822,2.8694,2.8758,312800.0
2007-01-22 14:10:00,4.49,4.49,4.48,4.48,212800.0,2.8758,2.8758,2.8694,2.8694,212800.0
2007-01-22 14:20:00,4.48,4.49,4.48,4.49,248000.0,2.8694,2.8758,2.8694,2.8758,248000.0
2007-01-22 14:30:00,4.49,4.49,4.48,4.48,330400.0,2.8758,2.8758,2.8694,2.8694,330400.0
2007-01-22 14:40:00,4.48,4.5,4.48,4.49,191200.0,2.8694,2.8822,2.8694,2.8758,191200.0
2007-01-22 14:50:00,4.49,4.49,4.48,4.49,240000.0,2.8758,2.8758,2.8694,2.8758,240000.0
2007-01-22 15:00:00,4.49,4.49,4.47,4.48,300800.0,2.8758,2.8758,2.863,2.8694,300800.0
2007-01-22 15:10:00,4.48,4.49,4.48,4.49,285600.0,2.8694,2.8758,2.8694,2.8758,285600.0
2007-01-22 15:20:00,4.49,4.5,4.48,4.49,243200.0,2.8758,2.8822,2.8694,2.8758,243200.0
2007-01-22 15:30:00,4.49,4.49,4.47,4.48,257600.0,2.8758,2.8758,2.863,2.8694,257600.0
2007-01-22 15:40:00,4.48,4.48,4.47,4.48,182400.0,2.8694,2.8694,2.863,2.8694,182400.0
2007-01-22 15:50:00,4.48,4.48,4.47,4.47,534400.0,2.8694,2.8694,2.863,2.863,534400.0
2007-01-23 09:30:00,4.48,4.5,4.48,4.49,311200.0,2.8694,2.8822,2.8694,2.8758,311200.0
2007-01-23 09:40:00,4.49,4.5,4.48,4.48,128800.0,2.8758,2.8822,2.8694,2.8694,128800.0
2007-01-23 09:50:00,4.49,4.49,4.47,4.49,114400.0,2.8758,2.8758,2.863,2.8758,114400.0
2007-01-23 10:00:00,4.49,4.52,4.48,4.49,282400.0,2.8758,2.895,2.8694,2.8758,282400.0
2007-01-23 10:10:00,4.49,4.49,4.48,4.48,256000.0,2.8758,2.8758,2.8694,2.8694,256000.0
2007-01-23 10:20:00,4.48,4.49,4.48,4.48,100000.0,2.8694,2.8758,2.8694,2.8694,100000.0
2007-01-23 10:30:00,4.48,4.49,4.48,4.48,177600.0,2.8694,2.8758,2.8694,2.8694,177600.0
2007-01-23 10:40:00,4.48,4.49,4.48,4.48,149600.0,2.8694,2.8758,2.8694,2.8694,149600.0
2007-01-23 10:50:00,4.48,4.5,4.48,4.49,213600.0,2.8694,2.8822,2.8694,2.8758,213600.0
2007-01-23 11:00:00,4.49,4.49,4.48,4.49,195200.0,2.8758,2.8758,2.8694,2.8758,195200.0
2007-01-23 11:10:00,4.49,4.49,4.48,4.49,252000.0,2.8758,2.8758,2.8694,2.8758,252000.0
2007-01-23 11:20:00,4.49,4.49,4.48,4.49,230400.0,2.8758,2.8758,2.8694,2.8758,230400.0
2007-01-23 11:30:00,4.49,4.49,4.48,4.49,194400.0,2.8758,2.8758,2.8694,2.8758,194400.0
2007-01-23 11:40:00,4.49,4.5,4.48,4.49,341600.0,2.8758,2.8822,2.8694,2.8758,341600.0
2007-01-23 11:50:00,4.49,4.51,4.49,4.51,157600.0,2.8758,2.8886,2.8758,2.8886,157600.0
2007-01-23 12:00:00,4.51,4.52,4.49,4.49,275200.0,2.8886,2.895,2.8758,2.8758,275200.0
2007-01-23 12:10:00,4.49,4.5,4.49,4.5,160000.0,2.8758,2.8822,2.8758,2.8822,160000.0
2007-01-23 12:20:00,4.5,4.5,4.5,4.5,88000.0,2.8822,2.8822,2.8822,2.8822,88000.0
2007-01-23 12:30:00,4.5,4.51,4.49,4.5,268800.0,2.8822,2.8886,2.8758,2.8822,268800.0
2007-01-23 12:40:00,4.5,4.52,4.5,4.51,139200.0,2.8822,2.895,2.8822,2.8886,139200.0
2007-01-23 12:50:00,4.52,4.52,4.51,4.51,160800.0,2.895,2.895,2.8886,2.8886,160800.0
2007-01-23 13:00:00,4.52,4.52,4.51,4.51,118400.0,2.895,2.895,2.8886,2.8886,118400.0
2007-01-23 13:10:00,4.51,4.52,4.51,4.51,160000.0,2.8886,2.895,2.8886,2.8886,160000.0
2007-01-23 13:20:00,4.51,4.52,4.51,4.52,208800.0,2.8886,2.895,2.8886,2.895,208800.0
2007-01-23 13:30:00,4.52,4.52,4.5,4.5,190400.0,2.895,2.895,2.8822,2.8822,190400.0
2007-01-23 13:40:00,4.5,4.52,4.5,4.51,249600.0,2.8822,2.895,2.8822,2.8886,249600.0
2007-01-23 13:50:00,4.51,4.51,4.5,4.51,82400.0,2.8886,2.8886,2.8822,2.8886,82400.0
2007-01-23 14:00:00,4.51,4.51,4.49,4.5,80800.0,2.8886,2.8886,2.8758,2.8822,80800.0
2007-01-23 14:10:00,4.5,4.5,4.5,4.5,153600.0,2.8822,2.8822,2.8822,2.8822,153600.0
2007-01-23 14:20:00,4.5,4.51,4.49,4.5,129600.0,2.8822,2.8886,2.8758,2.8822,129600.0
2007-01-23 14:30:00,4.5,4.5,4.48,4.48,189600.0,2.8822,2.8822,2.8694,2.8694,189600.0
2007-01-23 14:40:00,4.48,4.48,4.47,4.48,112800.0,2.8694,2.8694,2.863,2.8694,112800.0
2007-01-23 14:50:00,4.48,4.49,4.48,4.49,100000.0,2.8694,2.8758,2.8694,2.8758,100000.0
2007-01-23 15:00:00,4.49,4.5,4.49,4.49,242400.0,2.8758,2.8822,2.8758,2.8758,242400.0
2007-01-23 15:10:00,4.49,4.5,4.49,4.5,162400.0,2.8758,2.8822,2.8758,2.8822,162400.0
2007-01-23 15:20:00,4.5,4.5,4.49,4.49,161600.0,2.8822,2.8822,2.8758,2.8758,161600.0
2007-01-23 15:30:00,4.49,4.5,4.49,4.49,100000.0,2.8758,2.8822,2.8758,2.8758,100000.0
2007-01-23 15:40:00,4.49,4.5,4.49,4.49,354400.0,2.8758,2.8822,2.8758,2.8758,354400.0
2007-01-23 15:50:00,4.49,4.49,4.47,4.47,488000.0,2.8758,2.8758,2.863,2.863,488000.0
2007-01-24 09:30:00,4.5,4.53,4.5,4.5,232800.0,2.8822,2.9014,2.8822,2.8822,232800.0
2007-01-24 09:40:00,4.5,4.5,4.49,4.5,99200.0,2.8822,2.8822,2.8758,2.8822,99200.0
2007-01-24 09:50:00,4.5,4.52,4.49,4.52,434400.0,2.8822,2.895,2.8758,2.895,434400.0
2007-01-24 10:00:00,4.52,4.52,4.51,4.52,156000.0,2.895,2.895,2.8886,2.895,156000.0
2007-01-24 10:10:00,4.52,4.53,4.51,4.52,410400.0,2.895,2.9014,2.8886,2.895,410400.0
2007-01-24 10:20:00,4.52,4.52,4.51,4.51,192800.0,2.895,2.895,2.8886,2.8886,192800.0
2007-01-24 10:30:00,4.51,4.51,4.5,4.5,209600.0,2.8886,2.8886,2.8822,2.8822,209600.0
2007-01-24 10:40:00,4.5,4.51,4.5,4.5,118400.0,2.8822,2.8886,2.8822,2.8822,118400.0
2007-01-24 10:50:00,4.5,4.51,4.49,4.5,284800.0,2.8822,2.8886,2.8758,2.8822,284800.0
2007-01-24 11:00:00,4.5,4.51,4.5,4.5,377600.0,2.8822,2.8886,2.8822,2.8822,377600.0
2007-01-24 11:10:00,4.5,4.5,4.49,4.5,243200.0,2.8822,2.8822,2.8758,2.8822,243200.0
2007-01-24 11:20:00,4.5,4.5,4.49,4.5,198400.0,2.8822,2.8822,2.8758,2.8822,198400.0
2007-01-24 11:30:00,4.5,4.5,4.5,4.5,136800.0,2.8822,2.8822,2.8822,2.8822,136800.0
2007-01-24 11:40:00,4.5,4.5,4.5,4.5,146400.0,2.8822,2.8822,2.8822,2.8822,146400.0
2007-01-24 11:50:00,4.5,4.5,4.5,4.5,150400.0,2.8822,2.8822,2.8822,2.8822,150400.0
2007-01-24 12:00:00,4.5,4.5,4.49,4.5,221600.0,2.8822,2.8822,2.8758,2.8822,221600.0
2007-01-24 12:10:00,4.5,4.5,4.49,4.5,110400.0,2.8822,2.8822,2.8758,2.8822,110400.0
2007-01-24 12:20:00,4.5,4.5,4.5,4.5,85600.0,2.8822,2.8822,2.8822,2.8822,85600.0
2007-01-24 12:30:00,4.5,4.5,4.5,4.5,157600.0,2.8822,2.8822,2.8822,2.8822,157600.0
2007-01-24 12:40:00,4.5,4.51,4.5,4.5,170400.0,2.8822,2.8886,2.8822,2.8822,170400.0
2007-01-24 12:50:00,4.5,4.5,4.5,4.5,127200.0,2.8822,2.8822,2.8822,2.8822,127200.0
2007-01-24 13:00:00,4.5,4.5,4.49,4.49,432000.0,2.8822,2.8822,2.8758,2.8758,432000.0
2007-01-24 13:10:00,4.49,4.5,4.49,4.5,83200.0,2.8758,2.8822,2.8758,2.8822,83200.0
2007-01-24 13:20:00,4.5,4.5,4.49,4.5,144800.0,2.8822,2.8822,2.8758,2.8822,144800.0
2007-01-24 13:30:00,4.5,4.5,4.49,4.5,584000.0,2.8822,2.8822,2.8758,2.8822,584000.0
2007-01-24 13:40:00,4.5,4.5,4.49,4.5,84800.0,2.8822,2.8822,2.8758,2.8822,84800.0
2007-01-24 13:50:00,4.5,4.51,4.49,4.51,188800.0,2.8822,2.8886,2.8758,2.8886,188800.0
2007-01-24 14:00:00,4.51,4.51,4.5,4.5,134400.0,2.8886,2.8886,2.8822,2.8822,134400.0
2007-01-24 14:10:00,4.5,4.51,4.5,4.51,81600.0,2.8822,2.8886,2.8822,2.8886,81600.0
2007-01-24 14:20:00,4.51,4.51,4.51,4.51,55200.0,2.8886,2.8886,2.8886,2.8886,55200.0
2007-01-24 14:30:00,4.51,4.51,4.5,4.51,92000.0,2.8886,2.8886,2.8822,2.8886,92000.0
2007-01-24 14:40:00,4.51,4.51,4.5,4.5,126400.0,2.8886,2.8886,2.8822,2.8822,126400.0
2007-01-24 14:50:00,4.5,4.5,4.5,4.5,174400.0,2.8822,2.8822,2.8822,2.8822,174400.0
2007-01-24 15:00:00,4.5,4.51,4.5,4.5,158400.0,2.8822,2.8886,2.8822,2.8822,158400.0
2007-01-24 15:10:00,4.5,4.51,4.5,4.5,87200.0,2.8822,2.8886,2.8822,2.8822,87200.0
2007-01-24 15:20:00,4.5,4.51,4.5,4.5,227200.0,2.8822,2.8886,2.8822,2.8822,227200.0
2007-01-24 15:30:00,4.5,4.51,4.5,4.51,360000.0,2.8822,2.8886,2.8822,2.8886,360000.0
2007-01-24 15:40:00,4.51,4.51,4.5,4.51,248800.0,2.8886,2.8886,2.8822,2.8886,248800.0
2007-01-24 15:50:00,4.51,4.52,4.51,4.52,295200.0,2.8886,2.895,2.8886,2.895,295200.0
2007-01-25 09:30:00,4.51,4.52,4.49,4.49,604800.0,2.8886,2.895,2.8758,2.8758,604800.0
2007-01-25 09:40:00,4.5,4.5,4.49,4.5,277600.0,2.8822,2.8822,2.8758,2.8822,277600.0
2007-01-25 09:50:00,4.5,4.5,4.48,4.48,252000.0,2.8822,2.8822,2.8694,2.8694,252000.0
2007-01-25 10:00:00,4.48,4.48,4.47,4.48,287200.0,2.8694,2.8694,2.863,2.8694,287200.0
2007-01-25 10:10:00,4.48,4.48,4.44,4.44,500800.0,2.8694,2.8694,2.8438,2.8438,500800.0
2007-01-25 10:20:00,4.44,4.45,4.44,4.44,207200.0,2.8438,2.8502,2.8438,2.8438,207200.0
2007-01-25 10:30:00,4.44,4.44,4.44,4.44,155200.0,2.8438,2.8438,2.8438,2.8438,155200.0
2007-01-25 10:40:00,4.44,4.45,4.43,4.45,296000.0,2.8438,2.8502,2.8374,2.8502,296000.0
2007-01-25 10:50:00,4.44,4.45,4.44,4.44,311200.0,2.8438,2.8502,2.8438,2.8438,311200.0
2007-01-25 11:00:00,4.44,4.45,4.44,4.45,356800.0,2.8438,2.8502,2.8438,2.8502,356800.0
2007-01-25 11:10:00,4.45,4.46,4.44,4.44,229600.0,2.8502,2.8566,2.8438,2.8438,229600.0
2007-01-25 11:20:00,4.44,4.44,4.44,4.44,260000.0,2.8438,2.8438,2.8438,2.8438,260000.0
2007-01-25 11:30:00,4.44,4.44,4.43,4.44,200000.0,2.8438,2.8438,2.8374,2.8438,200000.0
2007-01-25 11:40:00,4.44,4.44,4.44,4.44,119200.0,2.8438,2.8438,2.8438,2.8438,119200.0
2007-01-25 11:50:00,4.44,4.44,4.44,4.44,271200.0,2.8438,2.8438,2.8438,2.8438,271200.0
2007-01-25 12:00:00,4.44,4.44,4.43,4.44,326400.0,2.8438,2.8438,2.8374,2.8438,326400.0
2007-01-25 12:10:00,4.43,4.44,4.43,4.44,249600.0,2.8374,2.8438,2.8374,2.8438,249600.0
2007-01-25 12:20:00,4.44,4.44,4.44,4.44,137600.0,2.8438,2.8438,2.8438,2.8438,137600.0
2007-01-25 12:30:00,4.44,4.44,4.44,4.44,120800.0,2.8438,2.8438,2.8438,2.8438,120800.0
2007-01-25 12:40:00,4.44,4.44,4.44,4.44,125600.0,2.8438,2.8438,2.8438,2.8438,125600.0
2007-01-25 12:50:00,4.44,4.45,4.44,4.45,249600.0,2.8438,2.8502,2.8438,2.8502,249600.0
2007-01-25 13:00:00,4.45,4.45,4.44,4.44,114400.0,2.8502,2.8502,2.8438,2.8438,114400.0
2007-01-25 13:10:00,4.44,4.44,4.44,4.44,78400.0,2.8438,2.8438,2.8438,2.8438,78400.0
2007-01-25 13:20:00,4.44,4.44,4.44,4.44,149600.0,2.8438,2.8438,2.8438,2.8438,149600.0
2007-01-25 13:30:00,4.44,4.45,4.44,4.44,491200.0,2.8438,2.8502,2.8438,2.8438,491200.0
2007-01-25 13:40:00,4.44,4.45,4.43,4.43,222400.0,2.8438,2.8502,2.8374,2.8374,222400.0
2007-01-25 13:50:00,4.43,4.44,4.43,4.43,575200.0,2.8374,2.8438,2.8374,2.8374,575200.0
2007-01-25 14:00:00,4.43,4.44,4.43,4.43,319200.0,2.8374,2.8438,2.8374,2.8374,319200.0
2007-01-25 14:10:00,4.43,4.43,4.43,4.43,234400.0,2.8374,2.8374,2.8374,2.8374,234400.0
2007-01-25 14:20:00,4.43,4.43,4.43,4.43,260800.0,2.8374,2.8374,2.8374,2.8374,260800.0
2007-01-25 14:30:00,4.43,4.45,4.43,4.44,286400.0,2.8374,2.8502,2.8374,2.8438,286400.0
2007-01-25 14:40:00,4.44,4.44,4.43,4.44,124800.0,2.8438,2.8438,2.8374,2.8438,124800.0
2007-01-25 14:50:00,4.44,4.45,4.44,4.45,304800.0,2.8438,2.8502,2.8438,2.8502,304800.0
2007-01-25 15:00:00,4.45,4.45,4.44,4.44,382400.0,2.8502,2.8502,2.8438,2.8438,382400.0
2007-01-25 15:10:00,4.44,4.45,4.44,4.44,273600.0,2.8438,2.8502,2.8438,2.8438,273600.0
2007-01-25 15:20:00,4.44,4.45,4.44,4.44,229600.0,2.8438,2.8502,2.8438,2.8438,229600.0
2007-01-25 15:30:00,4.44,4.44,4.43,4.44,345600.0,2.8438,2.8438,2.8374,2.8438,345600.0
2007-01-25 15:40:00,4.44,4.44,4.43,4.44,387200.0,2.8438,2.8438,2.8374,2.8438,387200.0
2007-01-25 15:50:00,4.44,4.44,4.43,4.44,820800.0,2.8438,2.8438,2.8374,2.8438,820800.0
2007-01-26 09:30:00,4.44,4.45,4.44,4.45,142400.0,2.8438,2.8502,2.8438,2.8502,142400.0
2007-01-26 09:40:00,4.45,4.45,4.44,4.44,381600.0,2.8502,2.8502,2.8438,2.8438,381600.0
2007-01-26 09:50:00,4.44,4.45,4.43,4.45,312000.0,2.8438,2.8502,2.8374,2.8502,312000.0
2007-01-26 10:00:00,4.45,4.46,4.44,4.45,1010400.0,2.8502,2.8566,2.8438,2.8502,1010400.0
2007-01-26 10:10:00,4.45,4.46,4.43,4.43,128800.0,2.8502,2.8566,2.8374,2.8374,128800.0
2007-01-26 10:20:00,4.43,4.45,4.43,4.44,160000.0,2.8374,2.8502,2.8374,2.8438,160000.0
2007-01-26 10:30:00,4.44,4.44,4.43,4.44,244800.0,2.8438,2.8438,2.8374,2.8438,244800.0
2007-01-26 10:40:00,4.44,4.44,4.43,4.44,199200.0,2.8438,2.8438,2.8374,2.8438,199200.0
2007-01-26 10:50:00,4.44,4.44,4.43,4.43,261600.0,2.8438,2.8438,2.8374,2.8374,261600.0
2007-01-26 11:00:00,4.44,4.44,4.42,4.44,274400.0,2.8438,2.8438,2.831,2.8438,274400.0
2007-01-26 11:10:00,4.44,4.45,4.43,4.45,217600.0,2.8438,2.8502,2.8374,2.8502,217600.0
2007-01-26 11:20:00,4.45,4.45,4.44,4.45,261600.0,2.8502,2.8502,2.8438,2.8502,261600.0
2007-01-26 11:30:00,4.45,4.45,4.44,4.44,123200.0,2.8502,2.8502,2.8438,2.8438,123200.0
2007-01-26 11:40:00,4.44,4.45,4.43,4.43,104800.0,2.8438,2.8502,2.8374,2.8374,104800.0
2007-01-26 11:50:00,4.43,4.44,4.43,4.44,95200.0,2.8374,2.8438,2.8374,2.8438,95200.0
2007-01-26 12:00:00,4.44,4.44,4.44,4.44,170400.0,2.8438,2.8438,2.8438,2.8438,170400.0
2007-01-26 12:10:00,4.44,4.45,4.44,4.44,103200.0,2.8438,2.8502,2.8438,2.8438,103200.0
2007-01-26 12:20:00,4.44,4.44,4.43,4.44,93600.0,2.8438,2.8438,2.8374,2.8438,93600.0
2007-01-26 12:30:00,4.44,4.44,4.43,4.43,74400.0,2.8438,2.8438,2.8374,2.8374,74400.0
2007-01-26 12:40:00,4.44,4.44,4.43,4.43,78400.0,2.8438,2.8438,2.8374,2.8374,78400.0
2007-01-26 12:50:00,4.43,4.44,4.43,4.44,74400.0,2.8374,2.8438,2.8374,2.8438,74400.0
2007-01-26 13:00:00,4.44,4.44,4.43,4.43,84800.0,2.8438,2.8438,2.8374,2.8374,84800.0
2007-01-26 13:10:00,4.43,4.44,4.43,4.44,88000.0,2.8374,2.8438,2.8374,2.8438,88000.0
2007-01-26 13:20:00,4.44,4.44,4.43,4.43,134400.0,2.8438,2.8438,2.8374,2.8374,134400.0
2007-01-26 13:30:00,4.43,4.44,4.43,4.44,71200.0,2.8374,2.8438,2.8374,2.8438,71200.0
2007-01-26 13:40:00,4.44,4.44,4.43,4.43,33600.0,2.8438,2.8438,2.8374,2.8374,33600.0
2007-01-26 13:50:00,4.43,4.44,4.43,4.44,120800.0,2.8374,2.8438,2.8374,2.8438,120800.0
2007-01-26 14:00:00,4.43,4.43,4.42,4.42,219200.0,2.8374,2.8374,2.831,2.831,219200.0
2007-01-26 14:10:00,4.42,4.43,4.42,4.43,155200.0,2.831,2.8374,2.831,2.8374,155200.0
2007-01-26 14:20:00,4.43,4.44,4.43,4.43,80000.0,2.8374,2.8438,2.8374,2.8374,80000.0
2007-01-26 14:30:00,4.43,4.43,4.42,4.42,60800.0,2.8374,2.8374,2.831,2.831,60800.0
2007-01-26 14:40:00,4.42,4.43,4.42,4.43,63200.0,2.831,2.8374,2.831,2.8374,63200.0
2007-01-26 14:50:00,4.43,4.45,4.43,4.44,132800.0,2.8374,2.8502,2.8374,2.8438,132800.0
2007-01-26 15:00:00,4.44,4.45,4.44,4.45,160800.0,2.8438,2.8502,2.8438,2.8502,160800.0
2007-01-26 15:10:00,4.45,4.47,4.45,4.46,203200.0,2.8502,2.863,2.8502,2.8566,203200.0
2007-01-26 15:20:00,4.45,4.46,4.44,4.45,124800.0,2.8502,2.8566,2.8438,2.8502,124800.0
2007-01-26 15:30:00,4.45,4.45,4.43,4.45,173600.0,2.8502,2.8502,2.8374,2.8502,173600.0
2007-01-26 15:40:00,4.45,4.45,4.43,4.45,385600.0,2.8502,2.8502,2.8374,2.8502,385600.0
2007-01-26 15:50:00,4.45,4.45,4.43,4.43,340000.0,2.8502,2.8502,2.8374,2.8374,340000.0
2007-01-29 09:30:00,4.42,4.45,4.42,4.43,338400.0,2.831,2.8502,2.831,2.8374,338400.0
2007-01-29 09:40:00,4.43,4.43,4.42,4.43,192000.0,2.8374,2.8374,2.831,2.8374,192000.0
2007-01-29 09:50:00,4.43,4.43,4.42,4.43,175200.0,2.8374,2.8374,2.831,2.8374,175200.0
2007-01-29 10:00:00,4.43,4.45,4.43,4.44,131200.0,2.8374,2.8502,2.8374,2.8438,131200.0
2007-01-29 10:10:00,4.44,4.45,4.43,4.44,276000.0,2.8438,2.8502,2.8374,2.8438,276000.0
2007-01-29 10:20:00,4.44,4.45,4.43,4.44,307200.0,2.8438,2.8502,2.8374,2.8438,307200.0
2007-01-29 10:30:00,4.44,4.45,4.43,4.44,211200.0,2.8438,2.8502,2.8374,2.8438,211200.0
2007-01-29 10:40:00,4.44,4.45,4.44,4.45,168000.0,2.8438,2.8502,2.8438,2.8502,168000.0
2007-01-29 10:50:00,4.45,4.45,4.44,4.45,122400.0,2.8502,2.8502,2.8438,2.8502,122400.0
2007-01-29 11:00:00,4.45,4.46,4.45,4.46,104000.0,2.8502,2.8566,2.8502,2.8566,104000.0
2007-01-29 11:10:00,4.46,4.47,4.46,4.46,164800.0,2.8566,2.863,2.8566,2.8566,164800.0
2007-01-29 11:20:00,4.46,4.46,4.45,4.46,64800.0,2.8566,2.8566,2.8502,2.8566,64800.0
2007-01-29 11:30:00,4.46,4.46,4.45,4.46,80000.0,2.8566,2.8566,2.8502,2.8566,80000.0
2007-01-29 11:40:00,4.46,4.46,4.46,4.46,88000.0,2.8566,2.8566,2.8566,2.8566,88000.0
2007-01-29 11:50:00,4.46,4.46,4.45,4.45,80800.0,2.8566,2.8566,2.8502,2.8502,80800.0
2007-01-29 12:00:00,4.45,4.45,4.44,4.44,176800.0,2.8502,2.8502,2.8438,2.8438,176800.0
2007-01-29 12:10:00,4.44,4.45,4.43,4.44,172000.0,2.8438,2.8502,2.8374,2.8438,172000.0
2007-01-29 12:20:00,4.44,4.45,4.43,4.44,119200.0,2.8438,2.8502,2.8374,2.8438,119200.0
2007-01-29 12:30:00,4.44,4.45,4.44,4.45,48800.0,2.8438,2.8502,2.8438,2.8502,48800.0
2007-01-29 12:40:00,4.45,4.47,4.45,4.47,88800.0,2.8502,2.863,2.8502,2.863,88800.0
2007-01-29 12:50:00,4.47,4.48,4.46,4.48,296000.0,2.863,2.8694,2.8566,2.8694,296000.0
2007-01-29 13:00:00,4.48,4.49,4.48,4.49,152800.0,2.8694,2.8758,2.8694,2.8758,152800.0
2007-01-29 13:10:00,4.49,4.49,4.48,4.48,77600.0,2.8758,2.8758,2.8694,2.8694,77600.0
2007-01-29 13:20:00,4.48,4.48,4.46,4.47,55200.0,2.8694,2.8694,2.8566,2.863,55200.0
2007-01-29 13:30:00,4.46,4.47,4.46,4.46,57600.0,2.8566,2.863,2.8566,2.8566,57600.0
2007-01-29 13:40:00,4.46,4.46,4.45,4.45,117600.0,2.8566,2.8566,2.8502,2.8502,117600.0
2007-01-29 13:50:00,4.45,4.46,4.43,4.43,354400.0,2.8502,2.8566,2.8374,2.8374,354400.0
2007-01-29 14:00:00,4.43,4.44,4.43,4.44,338400.0,2.8374,2.8438,2.8374,2.8438,338400.0
2007-01-29 14:10:00,4.44,4.45,4.44,4.45,236800.0,2.8438,2.8502,2.8438,2.8502,236800.0
2007-01-29 14:20:00,4.45,4.46,4.44,4.45,176000.0,2.8502,2.8566,2.8438,2.8502,176000.0
2007-01-29 14:30:00,4.45,4.46,4.45,4.46,101600.0,2.8502,2.8566,2.8502,2.8566,101600.0
2007-01-29 14:40:00,4.46,4.46,4.46,4.46,134400.0,2.8566,2.8566,2.8566,2.8566,134400.0
2007-01-29 14:50:00,4.46,4.47,4.45,4.45,454400.0,2.8566,2.863,2.8502,2.8502,454400.0
2007-01-29 15:00:00,4.45,4.46,4.44,4.45,171200.0,2.8502,2.8566,2.8438,2.8502,171200.0
2007-01-29 15:10:00,4.45,4.46,4.44,4.45,195200.0,2.8502,2.8566,2.8438,2.8502,195200.0
2007-01-29 15:20:00,4.45,4.46,4.44,4.45,116000.0,2.8502,2.8566,2.8438,2.8502,116000.0
2007-01-29 15:30:00,4.45,4.45,4.44,4.44,144800.0,2.8502,2.8502,2.8438,2.8438,144800.0
2007-01-29 15:40:00,4.44,4.46,4.44,4.45,263200.0,2.8438,2.8566,2.8438,2.8502,263200.0
2007-01-29 15:50:00,4.45,4.45,4.43,4.45,448000.0,2.8502,2.8502,2.8374,2.8502,448000.0
2007-01-30 09:30:00,4.47,4.48,4.45,4.48,462400.0,2.863,2.8694,2.8502,2.8694,462400.0
2007-01-30 09:40:00,4.48,4.49,4.47,4.49,165600.0,2.8694,2.8758,2.863,2.8758,165600.0
2007-01-30 09:50:00,4.49,4.49,4.46,4.48,222400.0,2.8758,2.8758,2.8566,2.8694,222400.0
2007-01-30 10:00:00,4.48,4.48,4.47,4.47,214400.0,2.8694,2.8694,2.863,2.863,214400.0
2007-01-30 10:10:00,4.47,4.48,4.47,4.48,104800.0,2.863,2.8694,2.863,2.8694,104800.0
2007-01-30 10:20:00,4.48,4.48,4.47,4.48,145600.0,2.8694,2.8694,2.863,2.8694,145600.0
2007-01-30 10:30:00,4.48,4.51,4.48,4.51,403200.0,2.8694,2.8886,2.8694,2.8886,403200.0
2007-01-30 10:40:00,4.5,4.51,4.5,4.51,560000.0,2.8822,2.8886,2.8822,2.8886,560000.0
2007-01-30 10:50:00,4.51,4.52,4.51,4.51,364800.0,2.8886,2.895,2.8886,2.8886,364800.0
2007-01-30 11:00:00,4.51,4.51,4.51,4.51,201600.0,2.8886,2.8886,2.8886,2.8886,201600.0
2007-01-30 11:10:00,4.51,4.53,4.51,4.53,294400.0,2.8886,2.9014,2.8886,2.9014,294400.0
2007-01-30 11:20:00,4.52,4.53,4.52,4.52,155200.0,2.895,2.9014,2.895,2.895,155200.0
2007-01-30 11:30:00,4.52,4.52,4.52,4.52,204800.0,2.895,2.895,2.895,2.895,204800.0
2007-01-30 11:40:00,4.52,4.53,4.52,4.52,140000.0,2.895,2.9014,2.895,2.895,140000.0
2007-01-30 11:50:00,4.52,4.53,4.52,4.52,264800.0,2.895,2.9014,2.895,2.895,264800.0
2007-01-30 12:00:00,4.53,4.53,4.52,4.52,274400.0,2.9014,2.9014,2.895,2.895,274400.0
2007-01-30 12:10:00,4.52,4.52,4.52,4.52,172800.0,2.895,2.895,2.895,2.895,172800.0
2007-01-30 12:20:00,4.52,4.53,4.52,4.52,246400.0,2.895,2.9014,2.895,2.895,246400.0
2007-01-30 12:30:00,4.52,4.52,4.52,4.52,183200.0,2.895,2.895,2.895,2.895,183200.0
2007-01-30 12:40:00,4.52,4.52,4.51,4.51,258400.0,2.895,2.895,2.8886,2.8886,258400.0
2007-01-30 12:50:00,4.51,4.52,4.51,4.52,137600.0,2.8886,2.895,2.8886,2.895,137600.0
2007-01-30 13:00:00,4.52,4.52,4.51,4.51,186400.0,2.895,2.895,2.8886,2.8886,186400.0
2007-01-30 13:10:00,4.51,4.51,4.51,4.51,132800.0,2.8886,2.8886,2.8886,2.8886,132800.0
2007-01-30 13:20:00,4.51,4.51,4.5,4.51,139200.0,2.8886,2.8886,2.8822,2.8886,139200.0
2007-01-30 13:30:00,4.51,4.51,4.51,4.51,90400.0,2.8886,2.8886,2.8886,2.8886,90400.0
2007-01-30 13:40:00,4.51,4.52,4.51,4.52,155200.0,2.8886,2.895,2.8886,2.895,155200.0
2007-01-30 13:50:00,4.52,4.53,4.52,4.53,127200.0,2.895,2.9014,2.895,2.9014,127200.0
2007-01-30 14:00:00,4.53,4.53,4.52,4.52,209600.0,2.9014,2.9014,2.895,2.895,209600.0
2007-01-30 14:10:00,4.52,4.53,4.52,4.53,228000.0,2.895,2.9014,2.895,2.9014,228000.0
2007-01-30 14:20:00,4.53,4.53,4.53,4.53,117600.0,2.9014,2.9014,2.9014,2.9014,117600.0
2007-01-30 14:30:00,4.53,4.53,4.52,4.53,226400.0,2.9014,2.9014,2.895,2.9014,226400.0
2007-01-30 14:40:00,4.53,4.54,4.53,4.53,324000.0,2.9014,2.9078,2.9014,2.9014,324000.0
2007-01-30 14:50:00,4.53,4.54,4.53,4.53,200000.0,2.9014,2.9078,2.9014,2.9014,200000.0
2007-01-30 15:00:00,4.53,4.54,4.53,4.54,219200.0,2.9014,2.9078,2.9014,2.9078,219200.0
2007-01-30 15:10:00,4.54,4.54,4.53,4.54,231200.0,2.9078,2.9078,2.9014,2.9078,231200.0
2007-01-30 15:20:00,4.54,4.54,4.53,4.53,232800.0,2.9078,2.9078,2.9014,2.9014,232800.0
2007-01-30 15:30:00,4.54,4.54,4.53,4.54,268000.0,2.9078,2.9078,2.9014,2.9078,268000.0
2007-01-30 15:40:00,4.54,4.54,4.53,4.54,300800.0,2.9078,2.9078,2.9014,2.9078,300800.0
2007-01-30 15:50:00,4.54,4.54,4.54,4.54,532800.0,2.9078,2.9078,2.9078,2.9078,532800.0
2007-01-31 09:30:00,4.55,4.55,4.5,4.51,390400.0,2.9142,2.9142,2.8822,2.8886,390400.0
2007-01-31 09:40:00,4.5,4.51,4.5,4.51,241600.0,2.8822,2.8886,2.8822,2.8886,241600.0
2007-01-31 09:50:00,4.51,4.53,4.51,4.53,188800.0,2.8886,2.9014,2.8886,2.9014,188800.0
2007-01-31 10:00:00,4.53,4.54,4.53,4.53,136000.0,2.9014,2.9078,2.9014,2.9014,136000.0
2007-01-31 10:10:00,4.53,4.54,4.53,4.54,235200.0,2.9014,2.9078,2.9014,2.9078,235200.0
2007-01-31 10:20:00,4.54,4.56,4.54,4.56,312000.0,2.9078,2.9206,2.9078,2.9206,312000.0
2007-01-31 10:30:00,4.56,4.59,4.56,4.59,462400.0,2.9206,2.9398,2.9206,2.9398,462400.0
2007-01-31 10:40:00,4.58,4.59,4.58,4.59,257600.0,2.9334,2.9398,2.9334,2.9398,257600.0
2007-01-31 10:50:00,4.59,4.59,4.58,4.58,173600.0,2.9398,2.9398,2.9334,2.9334,173600.0
2007-01-31 11:00:00,4.58,4.58,4.56,4.57,299200.0,2.9334,2.9334,2.9206,2.927,299200.0
2007-01-31 11:10:00,4.57,4.58,4.57,4.58,127200.0,2.927,2.9334,2.927,2.9334,127200.0
2007-01-31 11:20:00,4.58,4.59,4.58,4.59,213600.0,2.9334,2.9398,2.9334,2.9398,213600.0
2007-01-31 11:30:00,4.58,4.59,4.58,4.58,110400.0,2.9334,2.9398,2.9334,2.9334,110400.0
2007-01-31 11:40:00,4.58,4.59,4.57,4.59,163200.0,2.9334,2.9398,2.927,2.9398,163200.0
2007-01-31 11:50:00,4.59,4.6,4.59,4.6,217600.0,2.9398,2.9463,2.9398,2.9463,217600.0
2007-01-31 12:00:00,4.6,4.61,4.6,4.6,164000.0,2.9463,2.9527,2.9463,2.9463,164000.0
2007-01-31 12:10:00,4.6,4.61,4.6,4.6,187200.0,2.9463,2.9527,2.9463,2.9463,187200.0
2007-01-31 12:20:00,4.6,4.6,4.6,4.6,107200.0,2.9463,2.9463,2.9463,2.9463,107200.0
2007-01-31 12:30:00,4.6,4.6,4.6,4.6,199200.0,2.9463,2.9463,2.9463,2.9463,199200.0
2007-01-31 12:40:00,4.6,4.61,4.6,4.6,120800.0,2.9463,2.9527,2.9463,2.9463,120800.0
2007-01-31 12:50:00,4.6,4.6,4.6,4.6,88800.0,2.9463,2.9463,2.9463,2.9463,88800.0
2007-01-31 13:00:00,4.6,4.61,4.6,4.6,140800.0,2.9463,2.9527,2.9463,2.9463,140800.0
2007-01-31 13:10:00,4.6,4.61,4.6,4.61,180000.0,2.9463,2.9527,2.9463,2.9527,180000.0
2007-01-31 13:20:00,4.61,4.62,4.61,4.61,273600.0,2.9527,2.9591,2.9527,2.9527,273600.0
2007-01-31 13:30:00,4.61,4.62,4.6,4.62,155200.0,2.9527,2.9591,2.9463,2.9591,155200.0
2007-01-31 13:40:00,4.62,4.62,4.61,4.61,232800.0,2.9591,2.9591,2.9527,2.9527,232800.0
2007-01-31 13:50:00,4.61,4.61,4.6,4.6,162400.0,2.9527,2.9527,2.9463,2.9463,162400.0
2007-01-31 14:00:00,4.6,4.61,4.6,4.61,372800.0,2.9463,2.9527,2.9463,2.9527,372800.0
2007-01-31 14:10:00,4.61,4.65,4.61,4.64,482400.0,2.9527,2.9783,2.9527,2.9719,482400.0
2007-01-31 14:20:00,4.64,4.65,4.62,4.63,566400.0,2.9719,2.9783,2.9591,2.9655,566400.0
2007-01-31 14:30:00,4.63,4.65,4.62,4.65,568000.0,2.9655,2.9783,2.9591,2.9783,568000.0
2007-01-31 14:40:00,4.65,4.66,4.65,4.66,351200.0,2.9783,2.9847,2.9783,2.9847,351200.0
2007-01-31 14:50:00,4.66,4.66,4.65,4.66,221600.0,2.9847,2.9847,2.9783,2.9847,221600.0
2007-01-31 15:00:00,4.66,4.68,4.66,4.68,404800.0,2.9847,2.9975,2.9847,2.9975,404800.0
2007-01-31 15:10:00,4.68,4.68,4.66,4.66,171200.0,2.9975,2.9975,2.9847,2.9847,171200.0
2007-01-31 15:20:00,4.66,4.67,4.65,4.66,260000.0,2.9847,2.9911,2.9783,2.9847,260000.0
2007-01-31 15:30:00,4.66,4.67,4.65,4.65,285600.0,2.9847,2.9911,2.9783,2.9783,285600.0
2007-01-31 15:40:00,4.65,4.66,4.65,4.66,524800.0,2.9783,2.9847,2.9783,2.9847,524800.0
2007-01-31 15:50:00,4.66,4.68,4.65,4.66,1248000.0,2.9847,2.9975,2.9783,2.9847,1248000.0
2007-02-01 09:30:00,4.68,4.7,4.66,4.68,380800.0,2.9975,3.0103,2.9847,2.9975,380800.0
2007-02-01 09:40:00,4.68,4.72,4.68,4.72,358400.0,2.9975,3.0231,2.9975,3.0231,358400.0
2007-02-01 09:50:00,4.72,4.75,4.72,4.73,360000.0,3.0231,3.0423,3.0231,3.0295,360000.0
2007-02-01 10:00:00,4.73,4.73,4.7,4.71,696000.0,3.0295,3.0295,3.0103,3.0167,696000.0
2007-02-01 10:10:00,4.71,4.71,4.69,4.69,764000.0,3.0167,3.0167,3.0039,3.0039,764000.0
2007-02-01 10:20:00,4.69,4.69,4.69,4.69,298400.0,3.0039,3.0039,3.0039,3.0039,298400.0
2007-02-01 10:30:00,4.69,4.72,4.69,4.72,164800.0,3.0039,3.0231,3.0039,3.0231,164800.0
2007-02-01 10:40:00,4.71,4.73,4.71,4.71,196800.0,3.0167,3.0295,3.0167,3.0167,196800.0
2007-02-01 10:50:00,4.71,4.72,4.7,4.71,217600.0,3.0167,3.0231,3.0103,3.0167,217600.0
2007-02-01 11:00:00,4.71,4.71,4.69,4.71,345600.0,3.0167,3.0167,3.0039,3.0167,345600.0
2007-02-01 11:10:00,4.71,4.71,4.69,4.69,263200.0,3.0167,3.0167,3.0039,3.0039,263200.0
2007-02-01 11:20:00,4.69,4.7,4.69,4.7,208000.0,3.0039,3.0103,3.0039,3.0103,208000.0
2007-02-01 11:30:00,4.7,4.72,4.7,4.71,208000.0,3.0103,3.0231,3.0103,3.0167,208000.0
2007-02-01 11:40:00,4.71,4.71,4.7,4.71,152800.0,3.0167,3.0167,3.0103,3.0167,152800.0
2007-02-01 11:50:00,4.71,4.72,4.71,4.71,162400.0,3.0167,3.0231,3.0167,3.0167,162400.0
2007-02-01 12:00:00,4.71,4.71,4.7,4.71,123200.0,3.0167,3.0167,3.0103,3.0167,123200.0
2007-02-01 12:10:00,4.71,4.71,4.7,4.71,84000.0,3.0167,3.0167,3.0103,3.0167,84000.0
2007-02-01 12:20:00,4.71,4.71,4.7,4.7,80000.0,3.0167,3.0167,3.0103,3.0103,80000.0
2007-02-01 12:30:00,4.7,4.7,4.7,4.7,65600.0,3.0103,3.0103,3.0103,3.0103,65600.0
2007-02-01 12:40:00,4.7,4.71,4.7,4.71,139200.0,3.0103,3.0167,3.0103,3.0167,139200.0
2007-02-01 12:50:00,4.71,4.71,4.7,4.7,69600.0,3.0167,3.0167,3.0103,3.0103,69600.0
2007-02-01 13:00:00,4.7,4.7,4.7,4.7,98400.0,3.0103,3.0103,3.0103,3.0103,98400.0
2007-02-01 13:10:00,4.7,4.7,4.7,4.7,85600.0,3.0103,3.0103,3.0103,3.0103,85600.0
2007-02-01 13:20:00,4.7,4.71,4.7,4.7,138400.0,3.0103,3.0167,3.0103,3.0103,138400.0
2007-02-01 13:30:00,4.7,4.71,4.69,4.71,92800.0,3.0103,3.0167,3.0039,3.0167,92800.0
2007-02-01 13:40:00,4.71,4.72,4.7,4.71,187200.0,3.0167,3.0231,3.0103,3.0167,187200.0
2007-02-01 13:50:00,4.71,4.72,4.71,4.71,84000.0,3.0167,3.0231,3.0167,3.0167,84000.0
2007-02-01 14:00:00,4.71,4.72,4.71,4.71,144800.0,3.0167,3.0231,3.0167,3.0167,144800.0
2007-02-01 14:10:00,4.71,4.72,4.71,4.71,215200.0,3.0167,3.0231,3.0167,3.0167,215200.0
2007-02-01 14:20:00,4.71,4.72,4.71,4.71,121600.0,3.0167,3.0231,3.0167,3.0167,121600.0
2007-02-01 14:30:00,4.71,4.71,4.7,4.7,168800.0,3.0167,3.0167,3.0103,3.0103,168800.0
2007-02-01 14:40:00,4.7,4.71,4.7,4.7,99200.0,3.0103,3.0167,3.0103,3.0103,99200.0
2007-02-01 14:50:00,4.7,4.71,4.7,4.71,198400.0,3.0103,3.0167,3.0103,3.0167,198400.0
2007-02-01 15:00:00,4.71,4.74,4.71,4.74,504800.0,3.0167,3.0359,3.0167,3.0359,504800.0
2007-02-01 15:10:00,4.74,4.75,4.73,4.75,357600.0,3.0359,3.0423,3.0295,3.0423,357600.0
2007-02-01 15:20:00,4.75,4.76,4.75,4.75,336800.0,3.0423,3.0487,3.0423,3.0423,336800.0
2007-02-01 15:30:00,4.75,4.76,4.74,4.74,507200.0,3.0423,3.0487,3.0359,3.0359,507200.0
2007-02-01 15:40:00,4.74,4.75,4.74,4.75,589600.0,3.0359,3.0423,3.0359,3.0423,589600.0
2007-02-01 15:50:00,4.75,4.76,4.74,4.75,820000.0,3.0423,3.0487,3.0359,3.0423,820000.0
2007-02-02 09:30:00,4.75,4.76,4.74,4.75,496800.0,3.0423,3.0487,3.0359,3.0423,496800.0
2007-02-02 09:40:00,4.75,4.75,4.74,4.75,469600.0,3.0423,3.0423,3.0359,3.0423,469600.0
2007-02-02 09:50:00,4.75,4.75,4.74,4.75,442400.0,3.0423,3.0423,3.0359,3.0423,442400.0
2007-02-02 10:00:00,4.75,4.76,4.74,4.75,300000.0,3.0423,3.0487,3.0359,3.0423,300000.0
2007-02-02 10:10:00,4.75,4.76,4.75,4.76,364800.0,3.0423,3.0487,3.0423,3.0487,364800.0
2007-02-02 10:20:00,4.76,4.77,4.75,4.76,300000.0,3.0487,3.0551,3.0423,3.0487,300000.0
2007-02-02 10:30:00,4.76,4.77,4.75,4.76,267200.0,3.0487,3.0551,3.0423,3.0487,267200.0
2007-02-02 10:40:00,4.76,4.76,4.76,4.76,315200.0,3.0487,3.0487,3.0487,3.0487,315200.0
2007-02-02 10:50:00,4.76,4.76,4.75,4.76,493600.0,3.0487,3.0487,3.0423,3.0487,493600.0
2007-02-02 11:00:00,4.76,4.76,4.75,4.75,444000.0,3.0487,3.0487,3.0423,3.0423,444000.0
2007-02-02 11:10:00,4.75,4.75,4.75,4.75,249600.0,3.0423,3.0423,3.0423,3.0423,249600.0
2007-02-02 11:20:00,4.75,4.75,4.75,4.75,242400.0,3.0423,3.0423,3.0423,3.0423,242400.0
2007-02-02 11:30:00,4.75,4.75,4.74,4.75,233600.0,3.0423,3.0423,3.0359,3.0423,233600.0
2007-02-02 11:40:00,4.74,4.75,4.74,4.75,188000.0,3.0359,3.0423,3.0359,3.0423,188000.0
2007-02-02 11:50:00,4.75,4.75,4.74,4.74,217600.0,3.0423,3.0423,3.0359,3.0359,217600.0
2007-02-02 12:00:00,4.74,4.75,4.74,4.74,178400.0,3.0359,3.0423,3.0359,3.0359,178400.0
2007-02-02 12:10:00,4.74,4.75,4.74,4.74,241600.0,3.0359,3.0423,3.0359,3.0359,241600.0
2007-02-02 12:20:00,4.74,4.74,4.74,4.74,160000.0,3.0359,3.0359,3.0359,3.0359,160000.0
2007-02-02 12:30:00,4.74,4.74,4.73,4.73,292000.0,3.0359,3.0359,3.0295,3.0295,292000.0
2007-02-02 12:40:00,4.73,4.73,4.72,4.73,169600.0,3.0295,3.0295,3.0231,3.0295,169600.0
2007-02-02 12:50:00,4.73,4.74,4.73,4.74,178400.0,3.0295,3.0359,3.0295,3.0359,178400.0
2007-02-02 13:00:00,4.74,4.75,4.74,4.74,204800.0,3.0359,3.0423,3.0359,3.0359,204800.0
2007-02-02 13:10:00,4.74,4.74,4.74,4.74,84000.0,3.0359,3.0359,3.0359,3.0359,84000.0
2007-02-02 13:20:00,4.74,4.74,4.73,4.74,188800.0,3.0359,3.0359,3.0295,3.0359,188800.0
2007-02-02 13:30:00,4.74,4.74,4.74,4.74,127200.0,3.0359,3.0359,3.0359,3.0359,127200.0
2007-02-02 13:40:00,4.74,4.74,4.74,4.74,108000.0,3.0359,3.0359,3.0359,3.0359,108000.0
2007-02-02 13:50:00,4.74,4.74,4.74,4.74,90400.0,3.0359,3.0359,3.0359,3.0359,90400.0
2007-02-02 14:00:00,4.74,4.75,4.74,4.75,104800.0,3.0359,3.0423,3.0359,3.0423,104800.0
2007-02-02 14:10:00,4.75,4.75,4.74,4.74,176800.0,3.0423,3.0423,3.0359,3.0359,176800.0
2007-02-02 14:20:00,4.74,4.74,4.74,4.74,154400.0,3.0359,3.0359,3.0359,3.0359,154400.0
2007-02-02 14:30:00,4.74,4.74,4.74,4.74,241600.0,3.0359,3.0359,3.0359,3.0359,241600.0
2007-02-02 14:40:00,4.74,4.76,4.73,4.76,368000.0,3.0359,3.0487,3.0295,3.0487,368000.0
2007-02-02 14:50:00,4.76,4.76,4.75,4.76,210400.0,3.0487,3.0487,3.0423,3.0487,210400.0
2007-02-02 15:00:00,4.76,4.77,4.76,4.76,166400.0,3.0487,3.0551,3.0487,3.0487,166400.0
2007-02-02 15:10:00,4.76,4.77,4.76,4.77,256000.0,3.0487,3.0551,3.0487,3.0551,256000.0
2007-02-02 15:20:00,4.77,4.77,4.76,4.77,181600.0,3.0551,3.0551,3.0487,3.0551,181600.0
2007-02-02 15:30:00,4.77,4.77,4.77,4.77,293600.0,3.0551,3.0551,3.0551,3.0551,293600.0
2007-02-02 15:40:00,4.77,4.77,4.77,4.77,330400.0,3.0551,3.0551,3.0551,3.0551,330400.0
2007-02-02 15:50:00,4.77,4.78,4.77,4.77,748000.0,3.0551,3.0615,3.0551,3.0551,748000.0
2007-02-05 09:30:00,4.72,4.72,4.68,4.69,849600.0,3.0231,3.0231,2.9975,3.0039,849600.0
2007-02-05 09:40:00,4.69,4.69,4.68,4.69,375200.0,3.0039,3.0039,2.9975,3.0039,375200.0
2007-02-05 09:50:00,4.69,4.69,4.66,4.66,468800.0,3.0039,3.0039,2.9847,2.9847,468800.0
2007-02-05 10:00:00,4.67,4.71,4.66,4.69,373600.0,2.9911,3.0167,2.9847,3.0039,373600.0
2007-02-05 10:10:00,4.69,4.7,4.66,4.66,426400.0,3.0039,3.0103,2.9847,2.9847,426400.0
2007-02-05 10:20:00,4.66,4.68,4.66,4.67,252800.0,2.9847,2.9975,2.9847,2.9911,252800.0
2007-02-05 10:30:00,4.67,4.72,4.67,4.71,252000.0,2.9911,3.0231,2.9911,3.0167,252000.0
2007-02-05 10:40:00,4.71,4.71,4.69,4.69,73600.0,3.0167,3.0167,3.0039,3.0039,73600.0
2007-02-05 10:50:00,4.69,4.69,4.68,4.68,145600.0,3.0039,3.0039,2.9975,2.9975,145600.0
2007-02-05 11:00:00,4.68,4.68,4.67,4.67,156000.0,2.9975,2.9975,2.9911,2.9911,156000.0
2007-02-05 11:10:00,4.67,4.67,4.66,4.66,185600.0,2.9911,2.9911,2.9847,2.9847,185600.0
2007-02-05 11:20:00,4.66,4.67,4.66,4.67,228000.0,2.9847,2.9911,2.9847,2.9911,228000.0
2007-02-05 11:30:00,4.67,4.68,4.66,4.67,167200.0,2.9911,2.9975,2.9847,2.9911,167200.0
2007-02-05 11:40:00,4.67,4.68,4.67,4.68,216000.0,2.9911,2.9975,2.9911,2.9975,216000.0
2007-02-05 11:50:00,4.68,4.68,4.67,4.68,146400.0,2.9975,2.9975,2.9911,2.9975,146400.0
2007-02-05 12:00:00,4.69,4.7,4.68,4.69,138400.0,3.0039,3.0103,2.9975,3.0039,138400.0
2007-02-05 12:10:00,4.69,4.69,4.69,4.69,148000.0,3.0039,3.0039,3.0039,3.0039,148000.0
2007-02-05 12:20:00,4.69,4.69,4.68,4.68,62400.0,3.0039,3.0039,2.9975,2.9975,62400.0
2007-02-05 12:30:00,4.68,4.68,4.68,4.68,89600.0,2.9975,2.9975,2.9975,2.9975,89600.0
2007-02-05 12:40:00,4.68,4.68,4.68,4.68,52000.0,2.9975,2.9975,2.9975,2.9975,52000.0
2007-02-05 12:50:00,4.68,4.7,4.68,4.69,82400.0,2.9975,3.0103,2.9975,3.0039,82400.0
2007-02-05 13:00:00,4.7,4.7,4.69,4.7,172000.0,3.0103,3.0103,3.0039,3.0103,172000.0
2007-02-05 13:10:00,4.7,4.7,4.7,4.7,85600.0,3.0103,3.0103,3.0103,3.0103,85600.0
2007-02-05 13:20:00,4.7,4.7,4.69,4.69,169600.0,3.0103,3.0103,3.0039,3.0039,169600.0
2007-02-05 13:30:00,4.69,4.69,4.69,4.69,76800.0,3.0039,3.0039,3.0039,3.0039,76800.0
2007-02-05 13:40:00,4.69,4.69,4.68,4.68,189600.0,3.0039,3.0039,2.9975,2.9975,189600.0
2007-02-05 13:50:00,4.68,4.69,4.68,4.69,130400.0,2.9975,3.0039,2.9975,3.0039,130400.0
2007-02-05 14:00:00,4.69,4.7,4.69,4.69,77600.0,3.0039,3.0103,3.0039,3.0039,77600.0
2007-02-05 14:10:00,4.7,4.7,4.69,4.7,165600.0,3.0103,3.0103,3.0039,3.0103,165600.0
2007-02-05 14:20:00,4.7,4.7,4.7,4.7,43200.0,3.0103,3.0103,3.0103,3.0103,43200.0
2007-02-05 14:30:00,4.7,4.7,4.69,4.7,64000.0,3.0103,3.0103,3.0039,3.0103,64000.0
2007-02-05 14:40:00,4.7,4.7,4.69,4.7,162400.0,3.0103,3.0103,3.0039,3.0103,162400.0
2007-02-05 14:50:00,4.7,4.7,4.69,4.69,84000.0,3.0103,3.0103,3.0039,3.0039,84000.0
2007-02-05 15:00:00,4.69,4.69,4.69,4.69,371200.0,3.0039,3.0039,3.0039,3.0039,371200.0
2007-02-05 15:10:00,4.69,4.69,4.68,4.68,544800.0,3.0039,3.0039,2.9975,2.9975,544800.0
2007-02-05 15:20:00,4.69,4.69,4.68,4.68,235200.0,3.0039,3.0039,2.9975,2.9975,235200.0
2007-02-05 15:30:00,4.68,4.69,4.68,4.69,212000.0,2.9975,3.0039,2.9975,3.0039,212000.0
2007-02-05 15:40:00,4.69,4.69,4.69,4.69,361600.0,3.0039,3.0039,3.0039,3.0039,361600.0
2007-02-05 15:50:00,4.69,4.69,4.68,4.69,385600.0,3.0039,3.0039,2.9975,3.0039,385600.0
2007-02-06 09:30:00,4.71,4.71,4.65,4.65,207200.0,3.0167,3.0167,2.9783,2.9783,207200.0
2007-02-06 09:40:00,4.65,4.66,4.63,4.64,264000.0,2.9783,2.9847,2.9655,2.9719,264000.0
2007-02-06 09:50:00,4.64,4.67,4.64,4.66,216000.0,2.9719,2.9911,2.9719,2.9847,216000.0
2007-02-06 10:00:00,4.66,4.66,4.65,4.65,232000.0,2.9847,2.9847,2.9783,2.9783,232000.0
2007-02-06 10:10:00,4.65,4.65,4.65,4.65,329600.0,2.9783,2.9783,2.9783,2.9783,329600.0
2007-02-06 10:20:00,4.65,4.66,4.65,4.65,168800.0,2.9783,2.9847,2.9783,2.9783,168800.0
2007-02-06 10:30:00,4.65,4.65,4.65,4.65,73600.0,2.9783,2.9783,2.9783,2.9783,73600.0
2007-02-06 10:40:00,4.65,4.65,4.64,4.64,224800.0,2.9783,2.9783,2.9719,2.9719,224800.0
2007-02-06 10:50:00,4.64,4.64,4.63,4.63,393600.0,2.9719,2.9719,2.9655,2.9655,393600.0
2007-02-06 11:00:00,4.63,4.63,4.62,4.63,370400.0,2.9655,2.9655,2.9591,2.9655,370400.0
2007-02-06 11:10:00,4.63,4.63,4.63,4.63,204000.0,2.9655,2.9655,2.9655,2.9655,204000.0
2007-02-06 11:20:00,4.63,4.63,4.62,4.63,276000.0,2.9655,2.9655,2.9591,2.9655,276000.0
2007-02-06 11:30:00,4.63,4.63,4.63,4.63,98400.0,2.9655,2.9655,2.9655,2.9655,98400.0
2007-02-06 11:40:00,4.63,4.63,4.61,4.62,372800.0,2.9655,2.9655,2.9527,2.9591,372800.0
2007-02-06 11:50:00,4.62,4.62,4.62,4.62,252000.0,2.9591,2.9591,2.9591,2.9591,252000.0
2007-02-06 12:00:00,4.62,4.62,4.61,4.62,277600.0,2.9591,2.9591,2.9527,2.9591,277600.0
2007-02-06 12:10:00,4.62,4.62,4.61,4.62,93600.0,2.9591,2.9591,2.9527,2.9591,93600.0
2007-02-06 12:20:00,4.62,4.62,4.62,4.62,104000.0,2.9591,2.9591,2.9591,2.9591,104000.0
2007-02-06 12:30:00,4.62,4.62,4.62,4.62,84000.0,2.9591,2.9591,2.9591,2.9591,84000.0
2007-02-06 12:40:00,4.62,4.62,4.62,4.62,69600.0,2.9591,2.9591,2.9591,2.9591,69600.0
2007-02-06 12:50:00,4.62,4.62,4.62,4.62,84800.0,2.9591,2.9591,2.9591,2.9591,84800.0
2007-02-06 13:00:00,4.62,4.63,4.62,4.63,152000.0,2.9591,2.9655,2.9591,2.9655,152000.0
2007-02-06 13:10:00,4.63,4.64,4.63,4.63,143200.0,2.9655,2.9719,2.9655,2.9655,143200.0
2007-02-06 13:20:00,4.63,4.63,4.63,4.63,255200.0,2.9655,2.9655,2.9655,2.9655,255200.0
2007-02-06 13:30:00,4.63,4.64,4.63,4.63,150400.0,2.9655,2.9719,2.9655,2.9655,150400.0
2007-02-06 13:40:00,4.63,4.63,4.63,4.63,209600.0,2.9655,2.9655,2.9655,2.9655,209600.0
2007-02-06 13:50:00,4.63,4.63,4.63,4.63,140800.0,2.9655,2.9655,2.9655,2.9655,140800.0
2007-02-06 14:00:00,4.63,4.63,4.63,4.63,171200.0,2.9655,2.9655,2.9655,2.9655,171200.0
2007-02-06 14:10:00,4.63,4.63,4.63,4.63,107200.0,2.9655,2.9655,2.9655,2.9655,107200.0
2007-02-06 14:20:00,4.63,4.64,4.63,4.63,270400.0,2.9655,2.9719,2.9655,2.9655,270400.0
2007-02-06 14:30:00,4.63,4.64,4.63,4.63,326400.0,2.9655,2.9719,2.9655,2.9655,326400.0
2007-02-06 14:40:00,4.63,4.64,4.63,4.64,265600.0,2.9655,2.9719,2.9655,2.9719,265600.0
2007-02-06 14:50:00,4.64,4.64,4.64,4.64,263200.0,2.9719,2.9719,2.9719,2.9719,263200.0
2007-02-06 15:00:00,4.64,4.65,4.64,4.64,164000.0,2.9719,2.9783,2.9719,2.9719,164000.0
2007-02-06 15:10:00,4.64,4.64,4.64,4.64,194400.0,2.9719,2.9719,2.9719,2.9719,194400.0
2007-02-06 15:20:00,4.64,4.64,4.64,4.64,163200.0,2.9719,2.9719,2.9719,2.9719,163200.0
2007-02-06 15:30:00,4.64,4.64,4.64,4.64,170400.0,2.9719,2.9719,2.9719,2.9719,170400.0
2007-02-06 15:40:00,4.64,4.65,4.64,4.65,356000.0,2.9719,2.9783,2.9719,2.9783,356000.0
2007-02-06 15:50:00,4.65,4.65,4.64,4.64,1307200.0,2.9783,2.9783,2.9719,2.9719,1307200.0
2007-02-07 09:30:00,4.66,4.66,4.63,4.64,201600.0,2.9847,2.9847,2.9655,2.9719,201600.0
2007-02-07 09:40:00,4.64,4.66,4.63,4.64,128800.0,2.9719,2.9847,2.9655,2.9719,128800.0
2007-02-07 09:50:00,4.64,4.66,4.64,4.65,99200.0,2.9719,2.9847,2.9719,2.9783,99200.0
2007-02-07 10:00:00,4.65,4.66,4.65,4.65,148000.0,2.9783,2.9847,2.9783,2.9783,148000.0
2007-02-07 10:10:00,4.65,4.67,4.65,4.67,147200.0,2.9783,2.9911,2.9783,2.9911,147200.0
2007-02-07 10:20:00,4.67,4.68,4.66,4.68,151200.0,2.9911,2.9975,2.9847,2.9975,151200.0
2007-02-07 10:30:00,4.68,4.71,4.68,4.71,216800.0,2.9975,3.0167,2.9975,3.0167,216800.0
2007-02-07 10:40:00,4.71,4.74,4.7,4.74,622400.0,3.0167,3.0359,3.0103,3.0359,622400.0
2007-02-07 10:50:00,4.75,4.76,4.74,4.75,516800.0,3.0423,3.0487,3.0359,3.0423,516800.0
2007-02-07 11:00:00,4.75,4.75,4.71,4.71,703200.0,3.0423,3.0423,3.0167,3.0167,703200.0
2007-02-07 11:10:00,4.72,4.72,4.71,4.71,97600.0,3.0231,3.0231,3.0167,3.0167,97600.0
2007-02-07 11:20:00,4.71,4.73,4.71,4.72,119200.0,3.0167,3.0295,3.0167,3.0231,119200.0
2007-02-07 11:30:00,4.72,4.72,4.71,4.71,97600.0,3.0231,3.0231,3.0167,3.0167,97600.0
2007-02-07 11:40:00,4.71,4.71,4.7,4.7,149600.0,3.0167,3.0167,3.0103,3.0103,149600.0
2007-02-07 11:50:00,4.7,4.71,4.7,4.7,218400.0,3.0103,3.0167,3.0103,3.0103,218400.0
2007-02-07 12:00:00,4.7,4.71,4.7,4.71,166400.0,3.0103,3.0167,3.0103,3.0167,166400.0
2007-02-07 12:10:00,4.71,4.72,4.71,4.71,149600.0,3.0167,3.0231,3.0167,3.0167,149600.0
2007-02-07 12:20:00,4.72,4.72,4.72,4.72,68000.0,3.0231,3.0231,3.0231,3.0231,68000.0
2007-02-07 12:30:00,4.72,4.73,4.72,4.73,115200.0,3.0231,3.0295,3.0231,3.0295,115200.0
2007-02-07 12:40:00,4.73,4.73,4.73,4.73,63200.0,3.0295,3.0295,3.0295,3.0295,63200.0
2007-02-07 12:50:00,4.73,4.73,4.72,4.73,172800.0,3.0295,3.0295,3.0231,3.0295,172800.0
2007-02-07 13:00:00,4.73,4.73,4.73,4.73,130400.0,3.0295,3.0295,3.0295,3.0295,130400.0
2007-02-07 13:10:00,4.73,4.74,4.73,4.73,110400.0,3.0295,3.0359,3.0295,3.0295,110400.0
2007-02-07 13:20:00,4.73,4.73,4.73,4.73,114400.0,3.0295,3.0295,3.0295,3.0295,114400.0
2007-02-07 13:30:00,4.73,4.73,4.72,4.72,200800.0,3.0295,3.0295,3.0231,3.0231,200800.0
2007-02-07 13:40:00,4.72,4.72,4.72,4.72,78400.0,3.0231,3.0231,3.0231,3.0231,78400.0
2007-02-07 13:50:00,4.72,4.72,4.71,4.72,70400.0,3.0231,3.0231,3.0167,3.0231,70400.0
2007-02-07 14:00:00,4.72,4.72,4.7,4.7,215200.0,3.0231,3.0231,3.0103,3.0103,215200.0
2007-02-07 14:10:00,4.7,4.71,4.7,4.71,95200.0,3.0103,3.0167,3.0103,3.0167,95200.0
2007-02-07 14:20:00,4.71,4.71,4.71,4.71,52800.0,3.0167,3.0167,3.0167,3.0167,52800.0
2007-02-07 14:30:00,4.71,4.71,4.68,4.69,276000.0,3.0167,3.0167,2.9975,3.0039,276000.0
2007-02-07 14:40:00,4.69,4.69,4.68,4.68,248000.0,3.0039,3.0039,2.9975,2.9975,248000.0
2007-02-07 14:50:00,4.68,4.69,4.68,4.69,216000.0,2.9975,3.0039,2.9975,3.0039,216000.0
2007-02-07 15:00:00,4.69,4.7,4.69,4.7,124000.0,3.0039,3.0103,3.0039,3.0103,124000.0
2007-02-07 15:10:00,4.7,4.71,4.69,4.69,122400.0,3.0103,3.0167,3.0039,3.0039,122400.0
2007-02-07 15:20:00,4.69,4.7,4.69,4.69,120000.0,3.0039,3.0103,3.0039,3.0039,120000.0
2007-02-07 15:30:00,4.69,4.69,4.68,4.69,201600.0,3.0039,3.0039,2.9975,3.0039,201600.0
2007-02-07 15:40:00,4.69,4.69,4.68,4.68,190400.0,3.0039,3.0039,2.9975,2.9975,190400.0
2007-02-07 15:50:00,4.68,4.69,4.68,4.69,452000.0,2.9975,3.0039,2.9975,3.0039,452000.0
2007-02-08 09:30:00,4.7,4.7,4.68,4.68,214400.0,3.0103,3.0103,2.9975,2.9975,214400.0
2007-02-08 09:40:00,4.68,4.68,4.63,4.63,232000.0,2.9975,2.9975,2.9655,2.9655,232000.0
2007-02-08 09:50:00,4.63,4.65,4.63,4.64,204800.0,2.9655,2.9783,2.9655,2.9719,204800.0
2007-02-08 10:00:00,4.64,4.66,4.64,4.65,168000.0,2.9719,2.9847,2.9719,2.9783,168000.0
2007-02-08 10:10:00,4.65,4.65,4.64,4.64,39200.0,2.9783,2.9783,2.9719,2.9719,39200.0
2007-02-08 10:20:00,4.64,4.65,4.64,4.65,68800.0,2.9719,2.9783,2.9719,2.9783,68800.0
2007-02-08 10:30:00,4.65,4.65,4.64,4.64,74400.0,2.9783,2.9783,2.9719,2.9719,74400.0
2007-02-08 10:40:00,4.64,4.64,4.62,4.62,225600.0,2.9719,2.9719,2.9591,2.9591,225600.0
2007-02-08 10:50:00,4.62,4.63,4.62,4.62,214400.0,2.9591,2.9655,2.9591,2.9591,214400.0
2007-02-08 11:00:00,4.62,4.63,4.62,4.62,290400.0,2.9591,2.9655,2.9591,2.9591,290400.0
2007-02-08 11:10:00,4.62,4.62,4.61,4.62,316000.0,2.9591,2.9591,2.9527,2.9591,316000.0
2007-02-08 11:20:00,4.62,4.62,4.61,4.62,238400.0,2.9591,2.9591,2.9527,2.9591,238400.0
2007-02-08 11:30:00,4.62,4.62,4.62,4.62,178400.0,2.9591,2.9591,2.9591,2.9591,178400.0
2007-02-08 11:40:00,4.62,4.62,4.62,4.62,69600.0,2.9591,2.9591,2.9591,2.9591,69600.0
2007-02-08 11:50:00,4.62,4.62,4.62,4.62,95200.0,2.9591,2.9591,2.9591,2.9591,95200.0
2007-02-08 12:00:00,4.62,4.62,4.61,4.62,139200.0,2.9591,2.9591,2.9527,2.9591,139200.0
2007-02-08 12:10:00,4.62,4.62,4.62,4.62,197600.0,2.9591,2.9591,2.9591,2.9591,197600.0
2007-02-08 12:20:00,4.62,4.63,4.62,4.63,183200.0,2.9591,2.9655,2.9591,2.9655,183200.0
2007-02-08 12:30:00,4.63,4.64,4.63,4.64,108000.0,2.9655,2.9719,2.9655,2.9719,108000.0
2007-02-08 12:40:00,4.64,4.64,4.64,4.64,135200.0,2.9719,2.9719,2.9719,2.9719,135200.0
2007-02-08 12:50:00,4.64,4.64,4.63,4.64,172800.0,2.9719,2.9719,2.9655,2.9719,172800.0
2007-02-08 13:00:00,4.64,4.64,4.63,4.64,218400.0,2.9719,2.9719,2.9655,2.9719,218400.0
2007-02-08 13:10:00,4.64,4.64,4.63,4.63,191200.0,2.9719,2.9719,2.9655,2.9655,191200.0
2007-02-08 13:20:00,4.63,4.63,4.62,4.63,149600.0,2.9655,2.9655,2.9591,2.9655,149600.0
2007-02-08 13:30:00,4.63,4.63,4.63,4.63,56800.0,2.9655,2.9655,2.9655,2.9655,56800.0
2007-02-08 13:40:00,4.63,4.63,4.62,4.62,166400.0,2.9655,2.9655,2.9591,2.9591,166400.0
2007-02-08 13:50:00,4.62,4.62,4.61,4.62,189600.0,2.9591,2.9591,2.9527,2.9591,189600.0
2007-02-08 14:00:00,4.61,4.63,4.61,4.61,124800.0,2.9527,2.9655,2.9527,2.9527,124800.0
2007-02-08 14:10:00,4.61,4.61,4.61,4.61,308000.0,2.9527,2.9527,2.9527,2.9527,308000.0
2007-02-08 14:20:00,4.61,4.61,4.6,4.6,416800.0,2.9527,2.9527,2.9463,2.9463,416800.0
2007-02-08 14:30:00,4.61,4.62,4.6,4.61,380800.0,2.9527,2.9591,2.9463,2.9527,380800.0
2007-02-08 14:40:00,4.61,4.61,4.6,4.61,289600.0,2.9527,2.9527,2.9463,2.9527,289600.0
2007-02-08 14:50:00,4.61,4.63,4.61,4.63,396000.0,2.9527,2.9655,2.9527,2.9655,396000.0
2007-02-08 15:00:00,4.62,4.62,4.62,4.62,193600.0,2.9591,2.9591,2.9591,2.9591,193600.0
2007-02-08 15:10:00,4.62,4.62,4.62,4.62,97600.0,2.9591,2.9591,2.9591,2.9591,97600.0
2007-02-08 15:20:00,4.62,4.62,4.61,4.61,220800.0,2.9591,2.9591,2.9527,2.9527,220800.0
2007-02-08 15:30:00,4.61,4.62,4.6,4.61,409600.0,2.9527,2.9591,2.9463,2.9527,409600.0
2007-02-08 15:40:00,4.61,4.61,4.61,4.61,244000.0,2.9527,2.9527,2.9527,2.9527,244000.0
2007-02-08 15:50:00,4.61,4.62,4.61,4.62,406400.0,2.9527,2.9591,2.9527,2.9591,406400.0
2007-02-09 09:30:00,4.63,4.63,4.6,4.63,145600.0,2.9655,2.9655,2.9463,2.9655,145600.0
2007-02-09 09:40:00,4.63,4.64,4.61,4.61,91200.0,2.9655,2.9719,2.9527,2.9527,91200.0
2007-02-09 09:50:00,4.61,4.63,4.61,4.61,92800.0,2.9527,2.9655,2.9527,2.9527,92800.0
2007-02-09 10:00:00,4.61,4.62,4.61,4.62,70400.0,2.9527,2.9591,2.9527,2.9591,70400.0
2007-02-09 10:10:00,4.62,4.62,4.61,4.61,80000.0,2.9591,2.9591,2.9527,2.9527,80000.0
2007-02-09 10:20:00,4.61,4.62,4.6,4.61,132000.0,2.9527,2.9591,2.9463,2.9527,132000.0
2007-02-09 10:30:00,4.61,4.61,4.6,4.6,249600.0,2.9527,2.9527,2.9463,2.9463,249600.0
2007-02-09 10:40:00,4.6,4.6,4.59,4.6,98400.0,2.9463,2.9463,2.9398,2.9463,98400.0
2007-02-09 10:50:00,4.6,4.6,4.59,4.59,168800.0,2.9463,2.9463,2.9398,2.9398,168800.0
2007-02-09 11:00:00,4.59,4.59,4.59,4.59,131200.0,2.9398,2.9398,2.9398,2.9398,131200.0
2007-02-09 11:10:00,4.59,4.59,4.59,4.59,148800.0,2.9398,2.9398,2.9398,2.9398,148800.0
2007-02-09 11:20:00,4.59,4.59,4.59,4.59,100000.0,2.9398,2.9398,2.9398,2.9398,100000.0
2007-02-09 11:30:00,4.59,4.59,4.58,4.59,104800.0,2.9398,2.9398,2.9334,2.9398,104800.0
2007-02-09 11:40:00,4.59,4.59,4.59,4.59,160000.0,2.9398,2.9398,2.9398,2.9398,160000.0
2007-02-09 11:50:00,4.59,4.59,4.59,4.59,133600.0,2.9398,2.9398,2.9398,2.9398,133600.0
2007-02-09 12:00:00,4.59,4.6,4.59,4.6,88000.0,2.9398,2.9463,2.9398,2.9463,88000.0
2007-02-09 12:10:00,4.6,4.6,4.6,4.6,126400.0,2.9463,2.9463,2.9463,2.9463,126400.0
2007-02-09 12:20:00,4.6,4.6,4.59,4.59,143200.0,2.9463,2.9463,2.9398,2.9398,143200.0
2007-02-09 12:30:00,4.59,4.59,4.59,4.59,192000.0,2.9398,2.9398,2.9398,2.9398,192000.0
2007-02-09 12:40:00,4.59,4.59,4.58,4.58,196800.0,2.9398,2.9398,2.9334,2.9334,196800.0
2007-02-09 12:50:00,4.58,4.58,4.54,4.54,789600.0,2.9334,2.9334,2.9078,2.9078,789600.0
2007-02-09 13:00:00,4.54,4.55,4.53,4.55,400000.0,2.9078,2.9142,2.9014,2.9142,400000.0
2007-02-09 13:10:00,4.55,4.57,4.55,4.57,320000.0,2.9142,2.927,2.9142,2.927,320000.0
2007-02-09 13:20:00,4.57,4.58,4.57,4.58,196800.0,2.927,2.9334,2.927,2.9334,196800.0
2007-02-09 13:30:00,4.58,4.58,4.57,4.57,224800.0,2.9334,2.9334,2.927,2.927,224800.0
2007-02-09 13:40:00,4.57,4.58,4.57,4.58,157600.0,2.927,2.9334,2.927,2.9334,157600.0
2007-02-09 13:50:00,4.58,4.59,4.57,4.58,128000.0,2.9334,2.9398,2.927,2.9334,128000.0
2007-02-09 14:00:00,4.58,4.58,4.57,4.57,109600.0,2.9334,2.9334,2.927,2.927,109600.0
2007-02-09 14:10:00,4.57,4.57,4.56,4.57,198400.0,2.927,2.927,2.9206,2.927,198400.0
2007-02-09 14:20:00,4.57,4.57,4.56,4.56,312000.0,2.927,2.927,2.9206,2.9206,312000.0
2007-02-09 14:30:00,4.56,4.56,4.55,4.55,236000.0,2.9206,2.9206,2.9142,2.9142,236000.0
2007-02-09 14:40:00,4.55,4.55,4.54,4.55,225600.0,2.9142,2.9142,2.9078,2.9142,225600.0
2007-02-09 14:50:00,4.54,4.56,4.53,4.54,695200.0,2.9078,2.9206,2.9014,2.9078,695200.0
2007-02-09 15:00:00,4.54,4.55,4.54,4.54,242400.0,2.9078,2.9142,2.9078,2.9078,242400.0
2007-02-09 15:10:00,4.54,4.55,4.54,4.55,220000.0,2.9078,2.9142,2.9078,2.9142,220000.0
2007-02-09 15:20:00,4.55,4.57,4.55,4.57,240800.0,2.9142,2.927,2.9142,2.927,240800.0
2007-02-09 15:30:00,4.57,4.57,4.56,4.57,346400.0,2.927,2.927,2.9206,2.927,346400.0
2007-02-09 15:40:00,4.57,4.57,4.56,4.56,351200.0,2.927,2.927,2.9206,2.9206,351200.0
2007-02-09 15:50:00,4.56,4.56,4.55,4.56,536000.0,2.9206,2.9206,2.9142,2.9206,536000.0
2007-02-12 09:30:00,4.58,4.58,4.54,4.54,397600.0,2.9334,2.9334,2.9078,2.9078,397600.0
2007-02-12 09:40:00,4.54,4.54,4.51,4.51,544800.0,2.9078,2.9078,2.8886,2.8886,544800.0
2007-02-12 09:50:00,4.51,4.51,4.48,4.5,976000.0,2.8886,2.8886,2.8694,2.8822,976000.0
2007-02-12 10:00:00,4.5,4.5,4.48,4.49,336800.0,2.8822,2.8822,2.8694,2.8758,336800.0
2007-02-12 10:10:00,4.49,4.49,4.47,4.48,324000.0,2.8758,2.8758,2.863,2.8694,324000.0
2007-02-12 10:20:00,4.48,4.48,4.47,4.47,233600.0,2.8694,2.8694,2.863,2.863,233600.0
2007-02-12 10:30:00,4.47,4.48,4.47,4.48,234400.0,2.863,2.8694,2.863,2.8694,234400.0
2007-02-12 10:40:00,4.48,4.49,4.48,4.49,172800.0,2.8694,2.8758,2.8694,2.8758,172800.0
2007-02-12 10:50:00,4.49,4.5,4.49,4.5,145600.0,2.8758,2.8822,2.8758,2.8822,145600.0
2007-02-12 11:00:00,4.5,4.5,4.49,4.5,109600.0,2.8822,2.8822,2.8758,2.8822,109600.0
2007-02-12 11:10:00,4.5,4.5,4.48,4.5,435200.0,2.8822,2.8822,2.8694,2.8822,435200.0
2007-02-12 11:20:00,4.5,4.51,4.49,4.49,527200.0,2.8822,2.8886,2.8758,2.8758,527200.0
2007-02-12 11:30:00,4.49,4.5,4.48,4.48,119200.0,2.8758,2.8822,2.8694,2.8694,119200.0
2007-02-12 11:40:00,4.48,4.5,4.48,4.5,227200.0,2.8694,2.8822,2.8694,2.8822,227200.0
2007-02-12 11:50:00,4.5,4.51,4.5,4.5,87200.0,2.8822,2.8886,2.8822,2.8822,87200.0
2007-02-12 12:00:00,4.5,4.5,4.5,4.5,93600.0,2.8822,2.8822,2.8822,2.8822,93600.0
2007-02-12 12:10:00,4.5,4.5,4.5,4.5,80000.0,2.8822,2.8822,2.8822,2.8822,80000.0
2007-02-12 12:20:00,4.5,4.5,4.49,4.49,233600.0,2.8822,2.8822,2.8758,2.8758,233600.0
2007-02-12 12:30:00,4.49,4.49,4.49,4.49,77600.0,2.8758,2.8758,2.8758,2.8758,77600.0
2007-02-12 12:40:00,4.49,4.49,4.49,4.49,220800.0,2.8758,2.8758,2.8758,2.8758,220800.0
2007-02-12 12:50:00,4.49,4.5,4.49,4.49,235200.0,2.8758,2.8822,2.8758,2.8758,235200.0
2007-02-12 13:00:00,4.49,4.5,4.49,4.5,100800.0,2.8758,2.8822,2.8758,2.8822,100800.0
2007-02-12 13:10:00,4.49,4.5,4.49,4.5,95200.0,2.8758,2.8822,2.8758,2.8822,95200.0
2007-02-12 13:20:00,4.5,4.51,4.5,4.51,44800.0,2.8822,2.8886,2.8822,2.8886,44800.0
2007-02-12 13:30:00,4.51,4.51,4.5,4.51,135200.0,2.8886,2.8886,2.8822,2.8886,135200.0
2007-02-12 13:40:00,4.5,4.5,4.5,4.5,93600.0,2.8822,2.8822,2.8822,2.8822,93600.0
2007-02-12 13:50:00,4.5,4.5,4.49,4.49,132000.0,2.8822,2.8822,2.8758,2.8758,132000.0
2007-02-12 14:00:00,4.49,4.51,4.49,4.5,348000.0,2.8758,2.8886,2.8758,2.8822,348000.0
2007-02-12 14:10:00,4.49,4.5,4.49,4.5,65600.0,2.8758,2.8822,2.8758,2.8822,65600.0
2007-02-12 14:20:00,4.5,4.5,4.5,4.5,210400.0,2.8822,2.8822,2.8822,2.8822,210400.0
2007-02-12 14:30:00,4.49,4.49,4.48,4.48,171200.0,2.8758,2.8758,2.8694,2.8694,171200.0
2007-02-12 14:40:00,4.48,4.49,4.48,4.49,214400.0,2.8694,2.8758,2.8694,2.8758,214400.0
2007-02-12 14:50:00,4.49,4.5,4.48,4.5,162400.0,2.8758,2.8822,2.8694,2.8822,162400.0
2007-02-12 15:00:00,4.5,4.51,4.5,4.5,349600.0,2.8822,2.8886,2.8822,2.8822,349600.0
2007-02-12 15:10:00,4.5,4.51,4.49,4.49,460000.0,2.8822,2.8886,2.8758,2.8758,460000.0
2007-02-12 15:20:00,4.49,4.5,4.49,4.49,115200.0,2.8758,2.8822,2.8758,2.8758,115200.0
2007-02-12 15:30:00,4.49,4.49,4.49,4.49,261600.0,2.8758,2.8758,2.8758,2.8758,261600.0
2007-02-12 15:40:00,4.49,4.49,4.49,4.49,207200.0,2.8758,2.8758,2.8758,2.8758,207200.0
2007-02-12 15:50:00,4.49,4.49,4.48,4.49,546400.0,2.8758,2.8758,2.8694,2.8758,546400.0
2007-02-13 09:30:00,4.52,4.53,4.48,4.48,414400.0,2.895,2.9014,2.8694,2.8694,414400.0
2007-02-13 09:40:00,4.48,4.49,4.48,4.48,195200.0,2.8694,2.8758,2.8694,2.8694,195200.0
2007-02-13 09:50:00,4.48,4.49,4.47,4.48,219200.0,2.8694,2.8758,2.863,2.8694,219200.0
2007-02-13 10:00:00,4.48,4.48,4.45,4.45,715200.0,2.8694,2.8694,2.8502,2.8502,715200.0
2007-02-13 10:10:00,4.45,4.46,4.45,4.45,316000.0,2.8502,2.8566,2.8502,2.8502,316000.0
2007-02-13 10:20:00,4.45,4.45,4.45,4.45,215200.0,2.8502,2.8502,2.8502,2.8502,215200.0
2007-02-13 10:30:00,4.45,4.46,4.45,4.46,759200.0,2.8502,2.8566,2.8502,2.8566,759200.0
2007-02-13 10:40:00,4.46,4.47,4.46,4.47,236800.0,2.8566,2.863,2.8566,2.863,236800.0
2007-02-13 10:50:00,4.47,4.47,4.46,4.47,140800.0,2.863,2.863,2.8566,2.863,140800.0
2007-02-13 11:00:00,4.47,4.47,4.46,4.47,95200.0,2.863,2.863,2.8566,2.863,95200.0
2007-02-13 11:10:00,4.47,4.47,4.47,4.47,218400.0,2.863,2.863,2.863,2.863,218400.0
2007-02-13 11:20:00,4.47,4.47,4.47,4.47,264000.0,2.863,2.863,2.863,2.863,264000.0
2007-02-13 11:30:00,4.47,4.47,4.46,4.47,127200.0,2.863,2.863,2.8566,2.863,127200.0
2007-02-13 11:40:00,4.47,4.47,4.47,4.47,147200.0,2.863,2.863,2.863,2.863,147200.0
2007-02-13 11:50:00,4.47,4.47,4.47,4.47,102400.0,2.863,2.863,2.863,2.863,102400.0
2007-02-13 12:00:00,4.47,4.47,4.47,4.47,72000.0,2.863,2.863,2.863,2.863,72000.0
2007-02-13 12:10:00,4.47,4.47,4.47,4.47,231200.0,2.863,2.863,2.863,2.863,231200.0
2007-02-13 12:20:00,4.47,4.48,4.47,4.48,162400.0,2.863,2.8694,2.863,2.8694,162400.0
2007-02-13 12:30:00,4.47,4.49,4.47,4.49,131200.0,2.863,2.8758,2.863,2.8758,131200.0
2007-02-13 12:40:00,4.49,4.49,4.49,4.49,107200.0,2.8758,2.8758,2.8758,2.8758,107200.0
2007-02-13 12:50:00,4.49,4.49,4.49,4.49,80800.0,2.8758,2.8758,2.8758,2.8758,80800.0
2007-02-13 13:00:00,4.49,4.5,4.49,4.5,81600.0,2.8758,2.8822,2.8758,2.8822,81600.0
2007-02-13 13:10:00,4.5,4.5,4.49,4.49,248800.0,2.8822,2.8822,2.8758,2.8758,248800.0
2007-02-13 13:20:00,4.49,4.49,4.48,4.49,67200.0,2.8758,2.8758,2.8694,2.8758,67200.0
2007-02-13 13:30:00,4.49,4.49,4.49,4.49,150400.0,2.8758,2.8758,2.8758,2.8758,150400.0
2007-02-13 13:40:00,4.49,4.49,4.48,4.48,80800.0,2.8758,2.8758,2.8694,2.8694,80800.0
2007-02-13 13:50:00,4.48,4.48,4.48,4.48,85600.0,2.8694,2.8694,2.8694,2.8694,85600.0
2007-02-13 14:00:00,4.48,4.48,4.48,4.48,523200.0,2.8694,2.8694,2.8694,2.8694,523200.0
2007-02-13 14:10:00,4.48,4.49,4.48,4.48,164800.0,2.8694,2.8758,2.8694,2.8694,164800.0
2007-02-13 14:20:00,4.48,4.49,4.48,4.48,237600.0,2.8694,2.8758,2.8694,2.8694,237600.0
2007-02-13 14:30:00,4.48,4.49,4.48,4.48,124000.0,2.8694,2.8758,2.8694,2.8694,124000.0
2007-02-13 14:40:00,4.48,4.48,4.48,4.48,96800.0,2.8694,2.8694,2.8694,2.8694,96800.0
2007-02-13 14:50:00,4.48,4.48,4.48,4.48,111200.0,2.8694,2.8694,2.8694,2.8694,111200.0
2007-02-13 15:00:00,4.48,4.49,4.48,4.48,105600.0,2.8694,2.8758,2.8694,2.8694,105600.0
2007-02-13 15:10:00,4.48,4.48,4.48,4.48,75200.0,2.8694,2.8694,2.8694,2.8694,75200.0
2007-02-13 15:20:00,4.48,4.48,4.48,4.48,75200.0,2.8694,2.8694,2.8694,2.8694,75200.0
2007-02-13 15:30:00,4.48,4.49,4.48,4.49,184800.0,2.8694,2.8758,2.8694,2.8758,184800.0
2007-02-13 15:40:00,4.49,4.49,4.49,4.49,231200.0,2.8758,2.8758,2.8758,2.8758,231200.0
2007-02-13 15:50:00,4.49,4.49,4.48,4.48,544000.0,2.8758,2.8758,2.8694,2.8694,544000.0
2007-02-14 09:30:00,4.51,4.51,4.5,4.5,246400.0,2.8886,2.8886,2.8822,2.8822,246400.0
2007-02-14 09:40:00,4.5,4.51,4.5,4.5,144000.0,2.8822,2.8886,2.8822,2.8822,144000.0
2007-02-14 09:50:00,4.5,4.51,4.5,4.51,125600.0,2.8822,2.8886,2.8822,2.8886,125600.0
2007-02-14 10:00:00,4.51,4.56,4.51,4.56,385600.0,2.8886,2.9206,2.8886,2.9206,385600.0
2007-02-14 10:10:00,4.56,4.58,4.55,4.56,420800.0,2.9206,2.9334,2.9142,2.9206,420800.0
2007-02-14 10:20:00,4.56,4.56,4.55,4.55,161600.0,2.9206,2.9206,2.9142,2.9142,161600.0
2007-02-14 10:30:00,4.55,4.56,4.54,4.56,183200.0,2.9142,2.9206,2.9078,2.9206,183200.0
2007-02-14 10:40:00,4.56,4.56,4.55,4.55,135200.0,2.9206,2.9206,2.9142,2.9142,135200.0
2007-02-14 10:50:00,4.55,4.55,4.55,4.55,91200.0,2.9142,2.9142,2.9142,2.9142,91200.0
2007-02-14 11:00:00,4.55,4.56,4.55,4.56,248000.0,2.9142,2.9206,2.9142,2.9206,248000.0
2007-02-14 11:10:00,4.56,4.58,4.56,4.58,205600.0,2.9206,2.9334,2.9206,2.9334,205600.0
2007-02-14 11:20:00,4.58,4.58,4.56,4.57,240000.0,2.9334,2.9334,2.9206,2.927,240000.0
2007-02-14 11:30:00,4.57,4.57,4.56,4.57,113600.0,2.927,2.927,2.9206,2.927,113600.0
2007-02-14 11:40:00,4.57,4.57,4.56,4.56,218400.0,2.927,2.927,2.9206,2.9206,218400.0
2007-02-14 11:50:00,4.56,4.57,4.56,4.56,532000.0,2.9206,2.927,2.9206,2.9206,532000.0
2007-02-14 12:00:00,4.56,4.56,4.55,4.55,156000.0,2.9206,2.9206,2.9142,2.9142,156000.0
2007-02-14 12:10:00,4.55,4.55,4.54,4.55,66400.0,2.9142,2.9142,2.9078,2.9142,66400.0
2007-02-14 12:20:00,4.55,4.56,4.55,4.56,136000.0,2.9142,2.9206,2.9142,2.9206,136000.0
2007-02-14 12:30:00,4.56,4.57,4.56,4.56,61600.0,2.9206,2.927,2.9206,2.9206,61600.0
2007-02-14 12:40:00,4.56,4.57,4.56,4.57,424800.0,2.9206,2.927,2.9206,2.927,424800.0
2007-02-14 12:50:00,4.57,4.57,4.55,4.55,76800.0,2.927,2.927,2.9142,2.9142,76800.0
2007-02-14 13:00:00,4.56,4.57,4.56,4.57,96000.0,2.9206,2.927,2.9206,2.927,96000.0
2007-02-14 13:10:00,4.57,4.57,4.56,4.56,43200.0,2.927,2.927,2.9206,2.9206,43200.0
2007-02-14 13:20:00,4.56,4.57,4.55,4.56,75200.0,2.9206,2.927,2.9142,2.9206,75200.0
2007-02-14 13:30:00,4.56,4.57,4.56,4.57,63200.0,2.9206,2.927,2.9206,2.927,63200.0
2007-02-14 13:40:00,4.57,4.58,4.57,4.58,85600.0,2.927,2.9334,2.927,2.9334,85600.0
2007-02-14 13:50:00,4.58,4.59,4.57,4.58,117600.0,2.9334,2.9398,2.927,2.9334,117600.0
2007-02-14 14:00:00,4.57,4.57,4.56,4.56,108000.0,2.927,2.927,2.9206,2.9206,108000.0
2007-02-14 14:10:00,4.56,4.57,4.56,4.57,142400.0,2.9206,2.927,2.9206,2.927,142400.0
2007-02-14 14:20:00,4.57,4.57,4.55,4.55,84800.0,2.927,2.927,2.9142,2.9142,84800.0
2007-02-14 14:30:00,4.55,4.56,4.55,4.56,101600.0,2.9142,2.9206,2.9142,2.9206,101600.0
2007-02-14 14:40:00,4.56,4.56,4.55,4.55,81600.0,2.9206,2.9206,2.9142,2.9142,81600.0
2007-02-14 14:50:00,4.55,4.56,4.55,4.56,62400.0,2.9142,2.9206,2.9142,2.9206,62400.0
2007-02-14 15:00:00,4.56,4.57,4.56,4.57,76800.0,2.9206,2.927,2.9206,2.927,76800.0
2007-02-14 15:10:00,4.57,4.57,4.56,4.57,63200.0,2.927,2.927,2.9206,2.927,63200.0
2007-02-14 15:20:00,4.56,4.57,4.56,4.56,84800.0,2.9206,2.927,2.9206,2.9206,84800.0
2007-02-14 15:30:00,4.56,4.56,4.56,4.56,115200.0,2.9206,2.9206,2.9206,2.9206,115200.0
2007-02-14 15:40:00,4.56,4.56,4.56,4.56,188000.0,2.9206,2.9206,2.9206,2.9206,188000.0
2007-02-14 15:50:00,4.56,4.57,4.56,4.56,436800.0,2.9206,2.927,2.9206,2.9206,436800.0
2007-02-15 09:30:00,4.54,4.58,4.54,4.57,364800.0,2.9078,2.9334,2.9078,2.927,364800.0
2007-02-15 09:40:00,4.57,4.57,4.53,4.53,496800.0,2.927,2.927,2.9014,2.9014,496800.0
2007-02-15 09:50:00,4.53,4.53,4.51,4.52,112800.0,2.9014,2.9014,2.8886,2.895,112800.0
2007-02-15 10:00:00,4.52,4.55,4.51,4.54,184800.0,2.895,2.9142,2.8886,2.9078,184800.0
2007-02-15 10:10:00,4.54,4.54,4.53,4.54,77600.0,2.9078,2.9078,2.9014,2.9078,77600.0
2007-02-15 10:20:00,4.53,4.54,4.53,4.53,63200.0,2.9014,2.9078,2.9014,2.9014,63200.0
2007-02-15 10:30:00,4.54,4.55,4.53,4.55,136800.0,2.9078,2.9142,2.9014,2.9142,136800.0
2007-02-15 10:40:00,4.55,4.55,4.52,4.52,94400.0,2.9142,2.9142,2.895,2.895,94400.0
2007-02-15 10:50:00,4.52,4.54,4.52,4.53,67200.0,2.895,2.9078,2.895,2.9014,67200.0
2007-02-15 11:00:00,4.53,4.54,4.53,4.53,268000.0,2.9014,2.9078,2.9014,2.9014,268000.0
2007-02-15 11:10:00,4.53,4.53,4.52,4.52,56800.0,2.9014,2.9014,2.895,2.895,56800.0
2007-02-15 11:20:00,4.52,4.53,4.52,4.52,45600.0,2.895,2.9014,2.895,2.895,45600.0
2007-02-15 11:30:00,4.53,4.53,4.52,4.53,76800.0,2.9014,2.9014,2.895,2.9014,76800.0
2007-02-15 11:40:00,4.53,4.53,4.53,4.53,124800.0,2.9014,2.9014,2.9014,2.9014,124800.0
2007-02-15 11:50:00,4.54,4.55,4.53,4.54,184000.0,2.9078,2.9142,2.9014,2.9078,184000.0
2007-02-15 12:00:00,4.54,4.56,4.53,4.55,264000.0,2.9078,2.9206,2.9014,2.9142,264000.0
2007-02-15 12:10:00,4.55,4.56,4.54,4.55,388800.0,2.9142,2.9206,2.9078,2.9142,388800.0
2007-02-15 12:20:00,4.55,4.55,4.54,4.54,112000.0,2.9142,2.9142,2.9078,2.9078,112000.0
2007-02-15 12:30:00,4.55,4.55,4.54,4.55,116000.0,2.9142,2.9142,2.9078,2.9142,116000.0
2007-02-15 12:40:00,4.55,4.56,4.55,4.56,90400.0,2.9142,2.9206,2.9142,2.9206,90400.0
2007-02-15 12:50:00,4.56,4.57,4.56,4.57,98400.0,2.9206,2.927,2.9206,2.927,98400.0
2007-02-15 13:00:00,4.57,4.57,4.57,4.57,253600.0,2.927,2.927,2.927,2.927,253600.0
2007-02-15 13:10:00,4.57,4.57,4.57,4.57,73600.0,2.927,2.927,2.927,2.927,73600.0
2007-02-15 13:20:00,4.57,4.57,4.55,4.55,316800.0,2.927,2.927,2.9142,2.9142,316800.0
2007-02-15 13:30:00,4.55,4.56,4.55,4.56,212800.0,2.9142,2.9206,2.9142,2.9206,212800.0
2007-02-15 13:40:00,4.56,4.56,4.56,4.56,140800.0,2.9206,2.9206,2.9206,2.9206,140800.0
2007-02-15 13:50:00,4.56,4.57,4.56,4.56,196800.0,2.9206,2.927,2.9206,2.9206,196800.0
2007-02-15 14:00:00,4.56,4.57,4.56,4.56,87200.0,2.9206,2.927,2.9206,2.9206,87200.0
2007-02-15 14:10:00,4.56,4.57,4.56,4.56,292000.0,2.9206,2.927,2.9206,2.9206,292000.0
2007-02-15 14:20:00,4.56,4.56,4.56,4.56,130400.0,2.9206,2.9206,2.9206,2.9206,130400.0
2007-02-15 14:30:00,4.56,4.57,4.56,4.56,147200.0,2.9206,2.927,2.9206,2.9206,147200.0
2007-02-15 14:40:00,4.56,4.57,4.56,4.57,87200.0,2.9206,2.927,2.9206,2.927,87200.0
2007-02-15 14:50:00,4.57,4.57,4.56,4.57,211200.0,2.927,2.927,2.9206,2.927,211200.0
2007-02-15 15:00:00,4.57,4.57,4.57,4.57,170400.0,2.927,2.927,2.927,2.927,170400.0
2007-02-15 15:10:00,4.57,4.57,4.56,4.56,88000.0,2.927,2.927,2.9206,2.9206,88000.0
2007-02-15 15:20:00,4.56,4.57,4.55,4.55,272000.0,2.9206,2.927,2.9142,2.9142,272000.0
2007-02-15 15:30:00,4.56,4.56,4.55,4.56,231200.0,2.9206,2.9206,2.9142,2.9206,231200.0
2007-02-15 15:40:00,4.56,4.56,4.56,4.56,265600.0,2.9206,2.9206,2.9206,2.9206,265600.0
2007-02-15 15:50:00,4.56,4.56,4.56,4.56,553600.0,2.9206,2.9206,2.9206,2.9206,553600.0
2007-02-16 09:30:00,4.56,4.57,4.54,4.54,1735200.0,2.9206,2.927,2.9078,2.9078,1735200.0
2007-02-16 09:40:00,4.54,4.55,4.52,4.53,102400.0,2.9078,2.9142,2.895,2.9014,102400.0
2007-02-16 09:50:00,4.53,4.54,4.52,4.52,94400.0,2.9014,2.9078,2.895,2.895,94400.0
2007-02-16 10:00:00,4.52,4.53,4.52,4.52,175200.0,2.895,2.9014,2.895,2.895,175200.0
2007-02-16 10:10:00,4.52,4.53,4.52,4.52,136800.0,2.895,2.9014,2.895,2.895,136800.0
2007-02-16 10:20:00,4.52,4.52,4.51,4.52,92800.0,2.895,2.895,2.8886,2.895,92800.0
2007-02-16 10:30:00,4.52,4.52,4.51,4.51,113600.0,2.895,2.895,2.8886,2.8886,113600.0
2007-02-16 10:40:00,4.51,4.53,4.51,4.53,134400.0,2.8886,2.9014,2.8886,2.9014,134400.0
2007-02-16 10:50:00,4.53,4.53,4.52,4.53,68000.0,2.9014,2.9014,2.895,2.9014,68000.0
2007-02-16 11:00:00,4.53,4.54,4.53,4.53,136000.0,2.9014,2.9078,2.9014,2.9014,136000.0
2007-02-16 11:10:00,4.53,4.54,4.53,4.54,116800.0,2.9014,2.9078,2.9014,2.9078,116800.0
2007-02-16 11:20:00,4.54,4.56,4.54,4.56,392800.0,2.9078,2.9206,2.9078,2.9206,392800.0
2007-02-16 11:30:00,4.56,4.56,4.56,4.56,193600.0,2.9206,2.9206,2.9206,2.9206,193600.0
2007-02-16 11:40:00,4.56,4.56,4.56,4.56,60800.0,2.9206,2.9206,2.9206,2.9206,60800.0
2007-02-16 11:50:00,4.56,4.57,4.56,4.57,228800.0,2.9206,2.927,2.9206,2.927,228800.0
2007-02-16 12:00:00,4.56,4.58,4.56,4.58,410400.0,2.9206,2.9334,2.9206,2.9334,410400.0
2007-02-16 12:10:00,4.58,4.58,4.57,4.57,140000.0,2.9334,2.9334,2.927,2.927,140000.0
2007-02-16 12:20:00,4.57,4.57,4.57,4.57,115200.0,2.927,2.927,2.927,2.927,115200.0
2007-02-16 12:30:00,4.57,4.57,4.56,4.57,202400.0,2.927,2.927,2.9206,2.927,202400.0
2007-02-16 12:40:00,4.57,4.57,4.56,4.57,117600.0,2.927,2.927,2.9206,2.927,117600.0
2007-02-16 12:50:00,4.57,4.58,4.57,4.57,207200.0,2.927,2.9334,2.927,2.927,207200.0
2007-02-16 13:00:00,4.57,4.58,4.57,4.58,149600.0,2.927,2.9334,2.927,2.9334,149600.0
2007-02-16 13:10:00,4.58,4.58,4.58,4.58,90400.0,2.9334,2.9334,2.9334,2.9334,90400.0
2007-02-16 13:20:00,4.58,4.59,4.58,4.59,278400.0,2.9334,2.9398,2.9334,2.9398,278400.0
2007-02-16 13:30:00,4.59,4.59,4.58,4.58,266400.0,2.9398,2.9398,2.9334,2.9334,266400.0
2007-02-16 13:40:00,4.58,4.59,4.58,4.59,136000.0,2.9334,2.9398,2.9334,2.9398,136000.0
2007-02-16 13:50:00,4.59,4.59,4.57,4.57,164800.0,2.9398,2.9398,2.927,2.927,164800.0
2007-02-16 14:00:00,4.57,4.58,4.57,4.57,126400.0,2.927,2.9334,2.927,2.927,126400.0
2007-02-16 14:10:00,4.58,4.58,4.57,4.57,91200.0,2.9334,2.9334,2.927,2.927,91200.0
2007-02-16 14:20:00,4.57,4.57,4.57,4.57,116800.0,2.927,2.927,2.927,2.927,116800.0
2007-02-16 14:30:00,4.57,4.57,4.56,4.57,92800.0,2.927,2.927,2.9206,2.927,92800.0
2007-02-16 14:40:00,4.57,4.58,4.57,4.58,95200.0,2.927,2.9334,2.927,2.9334,95200.0
2007-02-16 14:50:00,4.58,4.58,4.57,4.57,107200.0,2.9334,2.9334,2.927,2.927,107200.0
2007-02-16 15:00:00,4.57,4.58,4.57,4.58,236000.0,2.927,2.9334,2.927,2.9334,236000.0
2007-02-16 15:10:00,4.58,4.58,4.58,4.58,56800.0,2.9334,2.9334,2.9334,2.9334,56800.0
2007-02-16 15:20:00,4.58,4.59,4.58,4.59,191200.0,2.9334,2.9398,2.9334,2.9398,191200.0
2007-02-16 15:30:00,4.59,4.59,4.59,4.59,154400.0,2.9398,2.9398,2.9398,2.9398,154400.0
2007-02-16 15:40:00,4.59,4.6,4.59,4.59,307200.0,2.9398,2.9463,2.9398,2.9398,307200.0
2007-02-16 15:50:00,4.59,4.59,4.59,4.59,519200.0,2.9398,2.9398,2.9398,2.9398,519200.0
2007-02-20 09:30:00,4.6,4.6,4.57,4.57,289600.0,2.9463,2.9463,2.927,2.927,289600.0
2007-02-20 09:40:00,4.57,4.57,4.55,4.56,120800.0,2.927,2.927,2.9142,2.9206,120800.0
2007-02-20 09:50:00,4.56,4.57,4.55,4.56,138400.0,2.9206,2.927,2.9142,2.9206,138400.0
2007-02-20 10:00:00,4.56,4.56,4.53,4.54,208000.0,2.9206,2.9206,2.9014,2.9078,208000.0
2007-02-20 10:10:00,4.54,4.55,4.54,4.55,62400.0,2.9078,2.9142,2.9078,2.9142,62400.0
2007-02-20 10:20:00,4.55,4.57,4.54,4.57,94400.0,2.9142,2.927,2.9078,2.927,94400.0
2007-02-20 10:30:00,4.57,4.58,4.57,4.57,200800.0,2.927,2.9334,2.927,2.927,200800.0
2007-02-20 10:40:00,4.57,4.58,4.56,4.58,204800.0,2.927,2.9334,2.9206,2.9334,204800.0
2007-02-20 10:50:00,4.58,4.59,4.57,4.59,126400.0,2.9334,2.9398,2.927,2.9398,126400.0
2007-02-20 11:00:00,4.59,4.59,4.58,4.58,88800.0,2.9398,2.9398,2.9334,2.9334,88800.0
2007-02-20 11:10:00,4.58,4.61,4.58,4.61,211200.0,2.9334,2.9527,2.9334,2.9527,211200.0
2007-02-20 11:20:00,4.61,4.62,4.59,4.62,425600.0,2.9527,2.9591,2.9398,2.9591,425600.0
2007-02-20 11:30:00,4.63,4.63,4.61,4.61,135200.0,2.9655,2.9655,2.9527,2.9527,135200.0
2007-02-20 11:40:00,4.61,4.63,4.61,4.63,137600.0,2.9527,2.9655,2.9527,2.9655,137600.0
2007-02-20 11:50:00,4.63,4.63,4.62,4.62,108000.0,2.9655,2.9655,2.9591,2.9591,108000.0
2007-02-20 12:00:00,4.62,4.63,4.62,4.63,127200.0,2.9591,2.9655,2.9591,2.9655,127200.0
2007-02-20 12:10:00,4.63,4.63,4.63,4.63,108000.0,2.9655,2.9655,2.9655,2.9655,108000.0
2007-02-20 12:20:00,4.63,4.63,4.63,4.63,173600.0,2.9655,2.9655,2.9655,2.9655,173600.0
2007-02-20 12:30:00,4.63,4.63,4.63,4.63,80800.0,2.9655,2.9655,2.9655,2.9655,80800.0
2007-02-20 12:40:00,4.63,4.63,4.63,4.63,49600.0,2.9655,2.9655,2.9655,2.9655,49600.0
2007-02-20 12:50:00,4.63,4.63,4.63,4.63,92800.0,2.9655,2.9655,2.9655,2.9655,92800.0
2007-02-20 13:00:00,4.63,4.64,4.63,4.64,173600.0,2.9655,2.9719,2.9655,2.9719,173600.0
2007-02-20 13:10:00,4.64,4.64,4.62,4.62,152800.0,2.9719,2.9719,2.9591,2.9591,152800.0
2007-02-20 13:20:00,4.62,4.62,4.62,4.62,64000.0,2.9591,2.9591,2.9591,2.9591,64000.0
2007-02-20 13:30:00,4.62,4.63,4.62,4.62,80000.0,2.9591,2.9655,2.9591,2.9591,80000.0
2007-02-20 13:40:00,4.62,4.63,4.62,4.63,57600.0,2.9591,2.9655,2.9591,2.9655,57600.0
2007-02-20 13:50:00,4.63,4.64,4.63,4.64,109600.0,2.9655,2.9719,2.9655,2.9719,109600.0
2007-02-20 14:00:00,4.64,4.64,4.63,4.64,112800.0,2.9719,2.9719,2.9655,2.9719,112800.0
2007-02-20 14:10:00,4.64,4.65,4.64,4.64,132000.0,2.9719,2.9783,2.9719,2.9719,132000.0
2007-02-20 14:20:00,4.64,4.65,4.64,4.65,102400.0,2.9719,2.9783,2.9719,2.9783,102400.0
2007-02-20 14:30:00,4.65,4.65,4.64,4.65,136000.0,2.9783,2.9783,2.9719,2.9783,136000.0
2007-02-20 14:40:00,4.65,4.66,4.65,4.66,236800.0,2.9783,2.9847,2.9783,2.9847,236800.0
2007-02-20 14:50:00,4.66,4.67,4.65,4.66,246400.0,2.9847,2.9911,2.9783,2.9847,246400.0
2007-02-20 15:00:00,4.66,4.67,4.66,4.66,218400.0,2.9847,2.9911,2.9847,2.9847,218400.0
2007-02-20 15:10:00,4.67,4.67,4.66,4.67,260000.0,2.9911,2.9911,2.9847,2.9911,260000.0
2007-02-20 15:20:00,4.67,4.67,4.66,4.67,244800.0,2.9911,2.9911,2.9847,2.9911,244800.0
2007-02-20 15:30:00,4.67,4.67,4.66,4.67,277600.0,2.9911,2.9911,2.9847,2.9911,277600.0
2007-02-20 15:40:00,4.67,4.67,4.67,4.67,283200.0,2.9911,2.9911,2.9911,2.9911,283200.0
2007-02-20 15:50:00,4.67,4.67,4.66,4.66,421600.0,2.9911,2.9911,2.9847,2.9847,421600.0
2007-02-21 09:30:00,4.66,4.68,4.64,4.67,348000.0,2.9847,2.9975,2.9719,2.9911,348000.0
2007-02-21 09:40:00,4.67,4.69,4.67,4.68,236000.0,2.9911,3.0039,2.9911,2.9975,236000.0
2007-02-21 09:50:00,4.68,4.7,4.67,4.69,668800.0,2.9975,3.0103,2.9911,3.0039,668800.0
2007-02-21 10:00:00,4.69,4.7,4.68,4.69,269600.0,3.0039,3.0103,2.9975,3.0039,269600.0
2007-02-21 10:10:00,4.69,4.71,4.69,4.7,387200.0,3.0039,3.0167,3.0039,3.0103,387200.0
2007-02-21 10:20:00,4.7,4.7,4.7,4.7,189600.0,3.0103,3.0103,3.0103,3.0103,189600.0
2007-02-21 10:30:00,4.7,4.7,4.7,4.7,528000.0,3.0103,3.0103,3.0103,3.0103,528000.0
2007-02-21 10:40:00,4.7,4.7,4.68,4.68,234400.0,3.0103,3.0103,2.9975,2.9975,234400.0
2007-02-21 10:50:00,4.68,4.7,4.67,4.69,332800.0,2.9975,3.0103,2.9911,3.0039,332800.0
2007-02-21 11:00:00,4.69,4.69,4.68,4.68,176000.0,3.0039,3.0039,2.9975,2.9975,176000.0
2007-02-21 11:10:00,4.68,4.7,4.68,4.7,353600.0,2.9975,3.0103,2.9975,3.0103,353600.0
2007-02-21 11:20:00,4.7,4.71,4.69,4.7,421600.0,3.0103,3.0167,3.0039,3.0103,421600.0
2007-02-21 11:30:00,4.7,4.71,4.7,4.7,120000.0,3.0103,3.0167,3.0103,3.0103,120000.0
2007-02-21 11:40:00,4.7,4.71,4.7,4.7,124800.0,3.0103,3.0167,3.0103,3.0103,124800.0
2007-02-21 11:50:00,4.7,4.72,4.7,4.72,452800.0,3.0103,3.0231,3.0103,3.0231,452800.0
2007-02-21 12:00:00,4.72,4.73,4.7,4.7,157600.0,3.0231,3.0295,3.0103,3.0103,157600.0
2007-02-21 12:10:00,4.7,4.7,4.68,4.69,184800.0,3.0103,3.0103,2.9975,3.0039,184800.0
2007-02-21 12:20:00,4.69,4.7,4.69,4.7,115200.0,3.0039,3.0103,3.0039,3.0103,115200.0
2007-02-21 12:30:00,4.7,4.7,4.68,4.68,128000.0,3.0103,3.0103,2.9975,2.9975,128000.0
2007-02-21 12:40:00,4.68,4.69,4.68,4.69,120800.0,2.9975,3.0039,2.9975,3.0039,120800.0
2007-02-21 12:50:00,4.69,4.7,4.69,4.7,155200.0,3.0039,3.0103,3.0039,3.0103,155200.0
2007-02-21 13:00:00,4.7,4.71,4.7,4.71,146400.0,3.0103,3.0167,3.0103,3.0167,146400.0
2007-02-21 13:10:00,4.71,4.71,4.7,4.7,137600.0,3.0167,3.0167,3.0103,3.0103,137600.0
2007-02-21 13:20:00,4.7,4.71,4.7,4.71,58400.0,3.0103,3.0167,3.0103,3.0167,58400.0
2007-02-21 13:30:00,4.71,4.71,4.69,4.69,64000.0,3.0167,3.0167,3.0039,3.0039,64000.0
2007-02-21 13:40:00,4.69,4.69,4.68,4.68,145600.0,3.0039,3.0039,2.9975,2.9975,145600.0
2007-02-21 13:50:00,4.68,4.69,4.68,4.68,160000.0,2.9975,3.0039,2.9975,2.9975,160000.0
2007-02-21 14:00:00,4.68,4.69,4.68,4.68,374400.0,2.9975,3.0039,2.9975,2.9975,374400.0
2007-02-21 14:10:00,4.68,4.69,4.68,4.68,320800.0,2.9975,3.0039,2.9975,2.9975,320800.0
2007-02-21 14:20:00,4.68,4.69,4.68,4.69,116800.0,2.9975,3.0039,2.9975,3.0039,116800.0
2007-02-21 14:30:00,4.69,4.69,4.68,4.69,112000.0,3.0039,3.0039,2.9975,3.0039,112000.0
2007-02-21 14:40:00,4.69,4.7,4.69,4.7,160800.0,3.0039,3.0103,3.0039,3.0103,160800.0
2007-02-21 14:50:00,4.7,4.7,4.7,4.7,98400.0,3.0103,3.0103,3.0103,3.0103,98400.0
2007-02-21 15:00:00,4.7,4.7,4.69,4.69,113600.0,3.0103,3.0103,3.0039,3.0039,113600.0
2007-02-21 15:10:00,4.69,4.7,4.69,4.69,160000.0,3.0039,3.0103,3.0039,3.0039,160000.0
2007-02-21 15:20:00,4.69,4.7,4.69,4.69,147200.0,3.0039,3.0103,3.0039,3.0039,147200.0
2007-02-21 15:30:00,4.69,4.7,4.69,4.7,221600.0,3.0039,3.0103,3.0039,3.0103,221600.0
2007-02-21 15:40:00,4.7,4.71,4.7,4.71,222400.0,3.0103,3.0167,3.0103,3.0167,222400.0
2007-02-21 15:50:00,4.71,4.71,4.7,4.71,307200.0,3.0167,3.0167,3.0103,3.0167,307200.0
2007-02-22 09:30:00,4.73,4.73,4.66,4.66,403200.0,3.0465,3.0465,3.0014,3.0014,403200.0
2007-02-22 09:40:00,4.66,4.69,4.66,4.68,125600.0,3.0014,3.0207,3.0014,3.0143,125600.0
2007-02-22 09:50:00,4.68,4.71,4.68,4.69,112800.0,3.0143,3.0336,3.0143,3.0207,112800.0
2007-02-22 10:00:00,4.69,4.69,4.68,4.69,149600.0,3.0207,3.0207,3.0143,3.0207,149600.0
2007-02-22 10:10:00,4.69,4.7,4.68,4.68,103200.0,3.0207,3.0272,3.0143,3.0143,103200.0
2007-02-22 10:20:00,4.68,4.69,4.67,4.67,120800.0,3.0143,3.0207,3.0079,3.0079,120800.0
2007-02-22 10:30:00,4.67,4.67,4.65,4.66,320800.0,3.0079,3.0079,2.995,3.0014,320800.0
2007-02-22 10:40:00,4.66,4.67,4.66,4.66,238400.0,3.0014,3.0079,3.0014,3.0014,238400.0
2007-02-22 10:50:00,4.66,4.67,4.66,4.66,81600.0,3.0014,3.0079,3.0014,3.0014,81600.0
2007-02-22 11:00:00,4.67,4.67,4.66,4.66,119200.0,3.0079,3.0079,3.0014,3.0014,119200.0
2007-02-22 11:10:00,4.66,4.66,4.64,4.64,182400.0,3.0014,3.0014,2.9885,2.9885,182400.0
2007-02-22 11:20:00,4.64,4.65,4.63,4.65,304800.0,2.9885,2.995,2.9821,2.995,304800.0
2007-02-22 11:30:00,4.64,4.68,4.63,4.65,387200.0,2.9885,3.0143,2.9821,2.995,387200.0
2007-02-22 11:40:00,4.65,4.66,4.64,4.64,107200.0,2.995,3.0014,2.9885,2.9885,107200.0
2007-02-22 11:50:00,4.64,4.66,4.64,4.65,87200.0,2.9885,3.0014,2.9885,2.995,87200.0
2007-02-22 12:00:00,4.65,4.65,4.65,4.65,84000.0,2.995,2.995,2.995,2.995,84000.0
2007-02-22 12:10:00,4.65,4.65,4.64,4.64,45600.0,2.995,2.995,2.9885,2.9885,45600.0
2007-02-22 12:20:00,4.64,4.65,4.64,4.64,75200.0,2.9885,2.995,2.9885,2.9885,75200.0
2007-02-22 12:30:00,4.65,4.65,4.65,4.65,134400.0,2.995,2.995,2.995,2.995,134400.0
2007-02-22 12:40:00,4.65,4.65,4.65,4.65,202400.0,2.995,2.995,2.995,2.995,202400.0
2007-02-22 12:50:00,4.65,4.66,4.65,4.65,43200.0,2.995,3.0014,2.995,2.995,43200.0
2007-02-22 13:00:00,4.65,4.65,4.64,4.64,58400.0,2.995,2.995,2.9885,2.9885,58400.0
2007-02-22 13:10:00,4.64,4.64,4.63,4.64,64800.0,2.9885,2.9885,2.9821,2.9885,64800.0
2007-02-22 13:20:00,4.64,4.65,4.64,4.65,272000.0,2.9885,2.995,2.9885,2.995,272000.0
2007-02-22 13:30:00,4.64,4.66,4.64,4.65,56000.0,2.9885,3.0014,2.9885,2.995,56000.0
2007-02-22 13:40:00,4.65,4.66,4.65,4.65,108800.0,2.995,3.0014,2.995,2.995,108800.0
2007-02-22 13:50:00,4.65,4.66,4.65,4.66,124800.0,2.995,3.0014,2.995,3.0014,124800.0
2007-02-22 14:00:00,4.66,4.66,4.65,4.66,178400.0,3.0014,3.0014,2.995,3.0014,178400.0
2007-02-22 14:10:00,4.66,4.66,4.65,4.65,145600.0,3.0014,3.0014,2.995,2.995,145600.0
2007-02-22 14:20:00,4.65,4.66,4.65,4.66,113600.0,2.995,3.0014,2.995,3.0014,113600.0
2007-02-22 14:30:00,4.66,4.66,4.64,4.65,144800.0,3.0014,3.0014,2.9885,2.995,144800.0
2007-02-22 14:40:00,4.65,4.65,4.64,4.65,177600.0,2.995,2.995,2.9885,2.995,177600.0
2007-02-22 14:50:00,4.65,4.65,4.64,4.64,160800.0,2.995,2.995,2.9885,2.9885,160800.0
2007-02-22 15:00:00,4.64,4.65,4.64,4.65,86400.0,2.9885,2.995,2.9885,2.995,86400.0
2007-02-22 15:10:00,4.65,4.66,4.65,4.66,122400.0,2.995,3.0014,2.995,3.0014,122400.0
2007-02-22 15:20:00,4.66,4.67,4.66,4.67,100800.0,3.0014,3.0079,3.0014,3.0079,100800.0
2007-02-22 15:30:00,4.67,4.68,4.67,4.67,190400.0,3.0079,3.0143,3.0079,3.0079,190400.0
2007-02-22 15:40:00,4.67,4.68,4.67,4.67,253600.0,3.0079,3.0143,3.0079,3.0079,253600.0
2007-02-22 15:50:00,4.67,4.69,4.67,4.68,510400.0,3.0079,3.0207,3.0079,3.0143,510400.0
2007-02-23 09:30:00,4.7,4.7,4.67,4.69,212000.0,3.0272,3.0272,3.0079,3.0207,212000.0
2007-02-23 09:40:00,4.69,4.69,4.67,4.67,84000.0,3.0207,3.0207,3.0079,3.0079,84000.0
2007-02-23 09:50:00,4.66,4.67,4.63,4.63,72000.0,3.0014,3.0079,2.9821,2.9821,72000.0
2007-02-23 10:00:00,4.64,4.64,4.63,4.63,167200.0,2.9885,2.9885,2.9821,2.9821,167200.0
2007-02-23 10:10:00,4.63,4.63,4.61,4.62,226400.0,2.9821,2.9821,2.9692,2.9757,226400.0
2007-02-23 10:20:00,4.62,4.62,4.61,4.61,233600.0,2.9757,2.9757,2.9692,2.9692,233600.0
2007-02-23 10:30:00,4.61,4.62,4.61,4.61,224000.0,2.9692,2.9757,2.9692,2.9692,224000.0
2007-02-23 10:40:00,4.61,4.61,4.59,4.6,310400.0,2.9692,2.9692,2.9563,2.9628,310400.0
2007-02-23 10:50:00,4.6,4.61,4.6,4.61,160000.0,2.9628,2.9692,2.9628,2.9692,160000.0
2007-02-23 11:00:00,4.61,4.63,4.61,4.63,388000.0,2.9692,2.9821,2.9692,2.9821,388000.0
2007-02-23 11:10:00,4.63,4.64,4.62,4.64,155200.0,2.9821,2.9885,2.9757,2.9885,155200.0
2007-02-23 11:20:00,4.64,4.64,4.63,4.64,108800.0,2.9885,2.9885,2.9821,2.9885,108800.0
2007-02-23 11:30:00,4.64,4.64,4.64,4.64,140800.0,2.9885,2.9885,2.9885,2.9885,140800.0
2007-02-23 11:40:00,4.64,4.64,4.63,4.63,137600.0,2.9885,2.9885,2.9821,2.9821,137600.0
2007-02-23 11:50:00,4.63,4.63,4.62,4.62,176800.0,2.9821,2.9821,2.9757,2.9757,176800.0
2007-02-23 12:00:00,4.62,4.62,4.61,4.61,135200.0,2.9757,2.9757,2.9692,2.9692,135200.0
2007-02-23 12:10:00,4.61,4.62,4.61,4.61,139200.0,2.9692,2.9757,2.9692,2.9692,139200.0
2007-02-23 12:20:00,4.61,4.62,4.61,4.62,80800.0,2.9692,2.9757,2.9692,2.9757,80800.0
2007-02-23 12:30:00,4.62,4.63,4.62,4.62,111200.0,2.9757,2.9821,2.9757,2.9757,111200.0
2007-02-23 12:40:00,4.62,4.62,4.61,4.62,84000.0,2.9757,2.9757,2.9692,2.9757,84000.0
2007-02-23 12:50:00,4.62,4.63,4.62,4.62,80000.0,2.9757,2.9821,2.9757,2.9757,80000.0
2007-02-23 13:00:00,4.62,4.63,4.61,4.61,80800.0,2.9757,2.9821,2.9692,2.9692,80800.0
2007-02-23 13:10:00,4.61,4.62,4.61,4.62,118400.0,2.9692,2.9757,2.9692,2.9757,118400.0
2007-02-23 13:20:00,4.62,4.63,4.62,4.63,112800.0,2.9757,2.9821,2.9757,2.9821,112800.0
2007-02-23 13:30:00,4.63,4.63,4.63,4.63,84000.0,2.9821,2.9821,2.9821,2.9821,84000.0
2007-02-23 13:40:00,4.63,4.63,4.63,4.63,90400.0,2.9821,2.9821,2.9821,2.9821,90400.0
2007-02-23 13:50:00,4.63,4.64,4.63,4.63,85600.0,2.9821,2.9885,2.9821,2.9821,85600.0
2007-02-23 14:00:00,4.63,4.63,4.62,4.62,83200.0,2.9821,2.9821,2.9757,2.9757,83200.0
2007-02-23 14:10:00,4.62,4.63,4.62,4.62,120000.0,2.9757,2.9821,2.9757,2.9757,120000.0
2007-02-23 14:20:00,4.62,4.63,4.62,4.62,161600.0,2.9757,2.9821,2.9757,2.9757,161600.0
2007-02-23 14:30:00,4.62,4.63,4.62,4.63,66400.0,2.9757,2.9821,2.9757,2.9821,66400.0
2007-02-23 14:40:00,4.63,4.63,4.62,4.62,57600.0,2.9821,2.9821,2.9757,2.9757,57600.0
2007-02-23 14:50:00,4.62,4.63,4.62,4.63,53600.0,2.9757,2.9821,2.9757,2.9821,53600.0
2007-02-23 15:00:00,4.63,4.64,4.63,4.64,112800.0,2.9821,2.9885,2.9821,2.9885,112800.0
2007-02-23 15:10:00,4.64,4.66,4.64,4.66,301600.0,2.9885,3.0014,2.9885,3.0014,301600.0
2007-02-23 15:20:00,4.66,4.66,4.65,4.66,72000.0,3.0014,3.0014,2.995,3.0014,72000.0
2007-02-23 15:30:00,4.66,4.66,4.64,4.64,152000.0,3.0014,3.0014,2.9885,2.9885,152000.0
2007-02-23 15:40:00,4.64,4.64,4.64,4.64,143200.0,2.9885,2.9885,2.9885,2.9885,143200.0
2007-02-23 15:50:00,4.64,4.65,4.64,4.64,304800.0,2.9885,2.995,2.9885,2.9885,304800.0
2007-02-26 09:30:00,4.68,4.69,4.65,4.66,257600.0,3.0143,3.0207,2.995,3.0014,257600.0
2007-02-26 09:40:00,4.66,4.66,4.64,4.66,80000.0,3.0014,3.0014,2.9885,3.0014,80000.0
2007-02-26 09:50:00,4.65,4.65,4.63,4.63,135200.0,2.995,2.995,2.9821,2.9821,135200.0
2007-02-26 10:00:00,4.63,4.63,4.62,4.63,85600.0,2.9821,2.9821,2.9757,2.9821,85600.0
2007-02-26 10:10:00,4.63,4.63,4.62,4.63,48000.0,2.9821,2.9821,2.9757,2.9821,48000.0
2007-02-26 10:20:00,4.63,4.63,4.61,4.61,122400.0,2.9821,2.9821,2.9692,2.9692,122400.0
2007-02-26 10:30:00,4.61,4.62,4.61,4.62,100000.0,2.9692,2.9757,2.9692,2.9757,100000.0
2007-02-26 10:40:00,4.62,4.62,4.61,4.61,47200.0,2.9757,2.9757,2.9692,2.9692,47200.0
2007-02-26 10:50:00,4.61,4.63,4.61,4.63,88800.0,2.9692,2.9821,2.9692,2.9821,88800.0
2007-02-26 11:00:00,4.63,4.63,4.62,4.63,62400.0,2.9821,2.9821,2.9757,2.9821,62400.0
2007-02-26 11:10:00,4.63,4.63,4.61,4.62,68000.0,2.9821,2.9821,2.9692,2.9757,68000.0
2007-02-26 11:20:00,4.62,4.62,4.61,4.62,30400.0,2.9757,2.9757,2.9692,2.9757,30400.0
2007-02-26 11:30:00,4.62,4.62,4.61,4.62,64800.0,2.9757,2.9757,2.9692,2.9757,64800.0
2007-02-26 11:40:00,4.62,4.62,4.61,4.62,65600.0,2.9757,2.9757,2.9692,2.9757,65600.0
2007-02-26 11:50:00,4.62,4.63,4.62,4.63,183200.0,2.9757,2.9821,2.9757,2.9821,183200.0
2007-02-26 12:00:00,4.63,4.63,4.62,4.62,60000.0,2.9821,2.9821,2.9757,2.9757,60000.0
2007-02-26 12:10:00,4.61,4.61,4.6,4.6,156000.0,2.9692,2.9692,2.9628,2.9628,156000.0
2007-02-26 12:20:00,4.6,4.6,4.6,4.6,66400.0,2.9628,2.9628,2.9628,2.9628,66400.0
2007-02-26 12:30:00,4.61,4.61,4.6,4.6,55200.0,2.9692,2.9692,2.9628,2.9628,55200.0
2007-02-26 12:40:00,4.61,4.61,4.6,4.6,74400.0,2.9692,2.9692,2.9628,2.9628,74400.0
2007-02-26 12:50:00,4.6,4.6,4.59,4.59,75200.0,2.9628,2.9628,2.9563,2.9563,75200.0
2007-02-26 13:00:00,4.59,4.6,4.59,4.6,128800.0,2.9563,2.9628,2.9563,2.9628,128800.0
2007-02-26 13:10:00,4.6,4.6,4.6,4.6,35200.0,2.9628,2.9628,2.9628,2.9628,35200.0
2007-02-26 13:20:00,4.6,4.6,4.6,4.6,28000.0,2.9628,2.9628,2.9628,2.9628,28000.0
2007-02-26 13:30:00,4.6,4.6,4.6,4.6,79200.0,2.9628,2.9628,2.9628,2.9628,79200.0
2007-02-26 13:40:00,4.6,4.6,4.6,4.6,168800.0,2.9628,2.9628,2.9628,2.9628,168800.0
2007-02-26 13:50:00,4.6,4.6,4.6,4.6,91200.0,2.9628,2.9628,2.9628,2.9628,91200.0
2007-02-26 14:00:00,4.6,4.6,4.6,4.6,91200.0,2.9628,2.9628,2.9628,2.9628,91200.0
2007-02-26 14:10:00,4.6,4.6,4.59,4.6,111200.0,2.9628,2.9628,2.9563,2.9628,111200.0
2007-02-26 14:20:00,4.6,4.6,4.6,4.6,52000.0,2.9628,2.9628,2.9628,2.9628,52000.0
2007-02-26 14:30:00,4.6,4.6,4.59,4.59,180800.0,2.9628,2.9628,2.9563,2.9563,180800.0
2007-02-26 14:40:00,4.6,4.6,4.59,4.59,95200.0,2.9628,2.9628,2.9563,2.9563,95200.0
2007-02-26 14:50:00,4.59,4.59,4.58,4.59,216800.0,2.9563,2.9563,2.9499,2.9563,216800.0
2007-02-26 15:00:00,4.59,4.59,4.58,4.59,89600.0,2.9563,2.9563,2.9499,2.9563,89600.0
2007-02-26 15:10:00,4.58,4.59,4.58,4.59,128800.0,2.9499,2.9563,2.9499,2.9563,128800.0
2007-02-26 15:20:00,4.59,4.61,4.59,4.6,189600.0,2.9563,2.9692,2.9563,2.9628,189600.0
2007-02-26 15:30:00,4.6,4.62,4.59,4.6,229600.0,2.9628,2.9757,2.9563,2.9628,229600.0
2007-02-26 15:40:00,4.6,4.62,4.59,4.62,270400.0,2.9628,2.9757,2.9563,2.9757,270400.0
2007-02-26 15:50:00,4.62,4.63,4.62,4.62,807200.0,2.9757,2.9821,2.9757,2.9757,807200.0
2007-02-27 09:30:00,4.55,4.59,4.5,4.51,732000.0,2.9306,2.9563,2.8984,2.9048,732000.0
2007-02-27 09:40:00,4.51,4.53,4.49,4.49,408000.0,2.9048,2.9177,2.8919,2.8919,408000.0
2007-02-27 09:50:00,4.49,4.51,4.49,4.49,245600.0,2.8919,2.9048,2.8919,2.8919,245600.0
2007-02-27 10:00:00,4.49,4.51,4.49,4.51,148800.0,2.8919,2.9048,2.8919,2.9048,148800.0
2007-02-27 10:10:00,4.51,4.51,4.5,4.51,159200.0,2.9048,2.9048,2.8984,2.9048,159200.0
2007-02-27 10:20:00,4.51,4.51,4.51,4.51,117600.0,2.9048,2.9048,2.9048,2.9048,117600.0
2007-02-27 10:30:00,4.51,4.53,4.51,4.52,112000.0,2.9048,2.9177,2.9048,2.9112,112000.0
2007-02-27 10:40:00,4.52,4.52,4.51,4.51,104000.0,2.9112,2.9112,2.9048,2.9048,104000.0
2007-02-27 10:50:00,4.52,4.52,4.51,4.51,229600.0,2.9112,2.9112,2.9048,2.9048,229600.0
2007-02-27 11:00:00,4.51,4.53,4.51,4.52,148000.0,2.9048,2.9177,2.9048,2.9112,148000.0
2007-02-27 11:10:00,4.52,4.52,4.51,4.51,101600.0,2.9112,2.9112,2.9048,2.9048,101600.0
2007-02-27 11:20:00,4.51,4.52,4.51,4.51,94400.0,2.9048,2.9112,2.9048,2.9048,94400.0
2007-02-27 11:30:00,4.51,4.53,4.51,4.53,133600.0,2.9048,2.9177,2.9048,2.9177,133600.0
2007-02-27 11:40:00,4.53,4.53,4.51,4.51,182400.0,2.9177,2.9177,2.9048,2.9048,182400.0
2007-02-27 11:50:00,4.51,4.51,4.5,4.5,147200.0,2.9048,2.9048,2.8984,2.8984,147200.0
2007-02-27 12:00:00,4.5,4.5,4.49,4.5,162400.0,2.8984,2.8984,2.8919,2.8984,162400.0
2007-02-27 12:10:00,4.5,4.5,4.49,4.5,266400.0,2.8984,2.8984,2.8919,2.8984,266400.0
2007-02-27 12:20:00,4.5,4.51,4.49,4.51,181600.0,2.8984,2.9048,2.8919,2.9048,181600.0
2007-02-27 12:30:00,4.51,4.51,4.51,4.51,76000.0,2.9048,2.9048,2.9048,2.9048,76000.0
2007-02-27 12:40:00,4.51,4.52,4.51,4.52,128800.0,2.9048,2.9112,2.9048,2.9112,128800.0
2007-02-27 12:50:00,4.52,4.53,4.52,4.52,245600.0,2.9112,2.9177,2.9112,2.9112,245600.0
2007-02-27 13:00:00,4.52,4.53,4.52,4.52,292800.0,2.9112,2.9177,2.9112,2.9112,292800.0
2007-02-27 13:10:00,4.52,4.52,4.51,4.52,80800.0,2.9112,2.9112,2.9048,2.9112,80800.0
2007-02-27 13:20:00,4.52,4.53,4.51,4.51,83200.0,2.9112,2.9177,2.9048,2.9048,83200.0
2007-02-27 13:30:00,4.51,4.53,4.51,4.51,166400.0,2.9048,2.9177,2.9048,2.9048,166400.0
2007-02-27 13:40:00,4.51,4.52,4.5,4.51,283200.0,2.9048,2.9112,2.8984,2.9048,283200.0
2007-02-27 13:50:00,4.51,4.52,4.51,4.51,100000.0,2.9048,2.9112,2.9048,2.9048,100000.0
2007-02-27 14:00:00,4.51,4.52,4.5,4.51,213600.0,2.9048,2.9112,2.8984,2.9048,213600.0
2007-02-27 14:10:00,4.5,4.52,4.5,4.51,296800.0,2.8984,2.9112,2.8984,2.9048,296800.0
2007-02-27 14:20:00,4.51,4.51,4.48,4.48,410400.0,2.9048,2.9048,2.8855,2.8855,410400.0
2007-02-27 14:30:00,4.48,4.51,4.48,4.5,357600.0,2.8855,2.9048,2.8855,2.8984,357600.0
2007-02-27 14:40:00,4.5,4.51,4.49,4.51,208800.0,2.8984,2.9048,2.8919,2.9048,208800.0
2007-02-27 14:50:00,4.51,4.51,4.47,4.48,426400.0,2.9048,2.9048,2.879,2.8855,426400.0
2007-02-27 15:00:00,4.48,4.49,4.46,4.49,482400.0,2.8855,2.8919,2.8726,2.8919,482400.0
2007-02-27 15:10:00,4.49,4.52,4.48,4.5,434400.0,2.8919,2.9112,2.8855,2.8984,434400.0
2007-02-27 15:20:00,4.5,4.53,4.48,4.49,297600.0,2.8984,2.9177,2.8855,2.8919,297600.0
2007-02-27 15:30:00,4.49,4.5,4.49,4.5,193600.0,2.8919,2.8984,2.8919,2.8984,193600.0
2007-02-27 15:40:00,4.5,4.51,4.5,4.5,196800.0,2.8984,2.9048,2.8984,2.8984,196800.0
2007-02-27 15:50:00,4.5,4.5,4.46,4.46,580000.0,2.8984,2.8984,2.8726,2.8726,580000.0
2007-02-28 09:30:00,4.38,4.45,4.38,4.44,1002400.0,2.8211,2.8662,2.8211,2.8597,1002400.0
2007-02-28 09:40:00,4.45,4.45,4.41,4.43,396000.0,2.8662,2.8662,2.8404,2.8533,396000.0
2007-02-28 09:50:00,4.43,4.43,4.41,4.42,437600.0,2.8533,2.8533,2.8404,2.8468,437600.0
2007-02-28 10:00:00,4.42,4.42,4.38,4.38,581600.0,2.8468,2.8468,2.8211,2.8211,581600.0
2007-02-28 10:10:00,4.39,4.43,4.38,4.42,444800.0,2.8275,2.8533,2.8211,2.8468,444800.0
2007-02-28 10:20:00,4.41,4.43,4.4,4.42,294400.0,2.8404,2.8533,2.834,2.8468,294400.0
2007-02-28 10:30:00,4.42,4.43,4.42,4.42,244800.0,2.8468,2.8533,2.8468,2.8468,244800.0
2007-02-28 10:40:00,4.42,4.43,4.42,4.42,1073600.0,2.8468,2.8533,2.8468,2.8468,1073600.0
2007-02-28 10:50:00,4.42,4.43,4.42,4.43,500000.0,2.8468,2.8533,2.8468,2.8533,500000.0
2007-02-28 11:00:00,4.43,4.43,4.42,4.43,313600.0,2.8533,2.8533,2.8468,2.8533,313600.0
2007-02-28 11:10:00,4.43,4.45,4.43,4.43,560000.0,2.8533,2.8662,2.8533,2.8533,560000.0
2007-02-28 11:20:00,4.43,4.44,4.42,4.43,166400.0,2.8533,2.8597,2.8468,2.8533,166400.0
2007-02-28 11:30:00,4.42,4.43,4.42,4.42,245600.0,2.8468,2.8533,2.8468,2.8468,245600.0
2007-02-28 11:40:00,4.42,4.43,4.41,4.41,198400.0,2.8468,2.8533,2.8404,2.8404,198400.0
2007-02-28 11:50:00,4.41,4.43,4.41,4.41,172000.0,2.8404,2.8533,2.8404,2.8404,172000.0
2007-02-28 12:00:00,4.41,4.43,4.41,4.43,279200.0,2.8404,2.8533,2.8404,2.8533,279200.0
2007-02-28 12:10:00,4.43,4.44,4.43,4.43,215200.0,2.8533,2.8597,2.8533,2.8533,215200.0
2007-02-28 12:20:00,4.44,4.45,4.43,4.43,153600.0,2.8597,2.8662,2.8533,2.8533,153600.0
2007-02-28 12:30:00,4.43,4.43,4.42,4.42,82400.0,2.8533,2.8533,2.8468,2.8468,82400.0
2007-02-28 12:40:00,4.42,4.44,4.42,4.43,128000.0,2.8468,2.8597,2.8468,2.8533,128000.0
2007-02-28 12:50:00,4.43,4.44,4.42,4.43,100000.0,2.8533,2.8597,2.8468,2.8533,100000.0
2007-02-28 13:00:00,4.42,4.42,4.42,4.42,112800.0,2.8468,2.8468,2.8468,2.8468,112800.0
2007-02-28 13:10:00,4.42,4.42,4.41,4.42,133600.0,2.8468,2.8468,2.8404,2.8468,133600.0
2007-02-28 13:20:00,4.42,4.45,4.42,4.44,154400.0,2.8468,2.8662,2.8468,2.8597,154400.0
2007-02-28 13:30:00,4.45,4.45,4.43,4.43,106400.0,2.8662,2.8662,2.8533,2.8533,106400.0
2007-02-28 13:40:00,4.43,4.43,4.42,4.42,177600.0,2.8533,2.8533,2.8468,2.8468,177600.0
2007-02-28 13:50:00,4.42,4.43,4.42,4.43,123200.0,2.8468,2.8533,2.8468,2.8533,123200.0
2007-02-28 14:00:00,4.43,4.44,4.42,4.43,182400.0,2.8533,2.8597,2.8468,2.8533,182400.0
2007-02-28 14:10:00,4.43,4.43,4.43,4.43,119200.0,2.8533,2.8533,2.8533,2.8533,119200.0
2007-02-28 14:20:00,4.43,4.43,4.42,4.43,236800.0,2.8533,2.8533,2.8468,2.8533,236800.0
2007-02-28 14:30:00,4.43,4.43,4.42,4.42,152800.0,2.8533,2.8533,2.8468,2.8468,152800.0
2007-02-28 14:40:00,4.42,4.43,4.42,4.42,117600.0,2.8468,2.8533,2.8468,2.8468,117600.0
2007-02-28 14:50:00,4.42,4.42,4.41,4.42,115200.0,2.8468,2.8468,2.8404,2.8468,115200.0
2007-02-28 15:00:00,4.42,4.43,4.42,4.43,128000.0,2.8468,2.8533,2.8468,2.8533,128000.0
2007-02-28 15:10:00,4.43,4.45,4.43,4.44,301600.0,2.8533,2.8662,2.8533,2.8597,301600.0
2007-02-28 15:20:00,4.44,4.44,4.43,4.43,238400.0,2.8597,2.8597,2.8533,2.8533,238400.0
2007-02-28 15:30:00,4.43,4.43,4.42,4.43,242400.0,2.8533,2.8533,2.8468,2.8533,242400.0
2007-02-28 15:40:00,4.43,4.43,4.42,4.42,296000.0,2.8533,2.8533,2.8468,2.8468,296000.0
2007-02-28 15:50:00,4.42,4.42,4.41,4.41,362400.0,2.8468,2.8468,2.8404,2.8404,362400.0
2007-03-01 09:30:00,4.39,4.4,4.36,4.36,548000.0,2.8275,2.834,2.8082,2.8082,548000.0
2007-03-01 09:40:00,4.36,4.36,4.28,4.33,842400.0,2.8082,2.8082,2.7567,2.7889,842400.0
2007-03-01 09:50:00,4.33,4.34,4.29,4.34,795200.0,2.7889,2.7953,2.7631,2.7953,795200.0
2007-03-01 10:00:00,4.34,4.42,4.34,4.39,731200.0,2.7953,2.8468,2.7953,2.8275,731200.0
2007-03-01 10:10:00,4.4,4.4,4.36,4.4,495200.0,2.834,2.834,2.8082,2.834,495200.0
2007-03-01 10:20:00,4.4,4.41,4.37,4.38,362400.0,2.834,2.8404,2.8146,2.8211,362400.0
2007-03-01 10:30:00,4.38,4.4,4.36,4.36,296000.0,2.8211,2.834,2.8082,2.8082,296000.0
2007-03-01 10:40:00,4.37,4.38,4.35,4.37,273600.0,2.8146,2.8211,2.8018,2.8146,273600.0
2007-03-01 10:50:00,4.37,4.41,4.36,4.39,266400.0,2.8146,2.8404,2.8082,2.8275,266400.0
2007-03-01 11:00:00,4.39,4.39,4.36,4.37,281600.0,2.8275,2.8275,2.8082,2.8146,281600.0
2007-03-01 11:10:00,4.37,4.41,4.36,4.4,276000.0,2.8146,2.8404,2.8082,2.834,276000.0
2007-03-01 11:20:00,4.4,4.4,4.37,4.38,205600.0,2.834,2.834,2.8146,2.8211,205600.0
2007-03-01 11:30:00,4.38,4.39,4.37,4.37,146400.0,2.8211,2.8275,2.8146,2.8146,146400.0
2007-03-01 11:40:00,4.37,4.38,4.35,4.36,405600.0,2.8146,2.8211,2.8018,2.8082,405600.0
2007-03-01 11:50:00,4.36,4.38,4.35,4.37,243200.0,2.8082,2.8211,2.8018,2.8146,243200.0
2007-03-01 12:00:00,4.38,4.38,4.36,4.36,184800.0,2.8211,2.8211,2.8082,2.8082,184800.0
2007-03-01 12:10:00,4.36,4.36,4.35,4.35,284000.0,2.8082,2.8082,2.8018,2.8018,284000.0
2007-03-01 12:20:00,4.35,4.36,4.34,4.35,222400.0,2.8018,2.8082,2.7953,2.8018,222400.0
2007-03-01 12:30:00,4.35,4.36,4.35,4.35,141600.0,2.8018,2.8082,2.8018,2.8018,141600.0
2007-03-01 12:40:00,4.35,4.38,4.35,4.38,163200.0,2.8018,2.8211,2.8018,2.8211,163200.0
2007-03-01 12:50:00,4.38,4.39,4.37,4.39,135200.0,2.8211,2.8275,2.8146,2.8275,135200.0
2007-03-01 13:00:00,4.39,4.4,4.38,4.38,141600.0,2.8275,2.834,2.8211,2.8211,141600.0
2007-03-01 13:10:00,4.38,4.38,4.37,4.38,116800.0,2.8211,2.8211,2.8146,2.8211,116800.0
2007-03-01 13:20:00,4.38,4.38,4.38,4.38,90400.0,2.8211,2.8211,2.8211,2.8211,90400.0
2007-03-01 13:30:00,4.38,4.38,4.37,4.37,119200.0,2.8211,2.8211,2.8146,2.8146,119200.0
2007-03-01 13:40:00,4.37,4.39,4.37,4.39,113600.0,2.8146,2.8275,2.8146,2.8275,113600.0
2007-03-01 13:50:00,4.39,4.41,4.39,4.41,166400.0,2.8275,2.8404,2.8275,2.8404,166400.0
2007-03-01 14:00:00,4.41,4.44,4.4,4.44,605600.0,2.8404,2.8597,2.834,2.8597,605600.0
2007-03-01 14:10:00,4.44,4.44,4.43,4.43,219200.0,2.8597,2.8597,2.8533,2.8533,219200.0
2007-03-01 14:20:00,4.43,4.44,4.42,4.42,284000.0,2.8533,2.8597,2.8468,2.8468,284000.0
2007-03-01 14:30:00,4.42,4.44,4.41,4.43,208800.0,2.8468,2.8597,2.8404,2.8533,208800.0
2007-03-01 14:40:00,4.43,4.45,4.42,4.44,230400.0,2.8533,2.8662,2.8468,2.8597,230400.0
2007-03-01 14:50:00,4.44,4.45,4.44,4.45,430400.0,2.8597,2.8662,2.8597,2.8662,430400.0
2007-03-01 15:00:00,4.45,4.45,4.43,4.45,320000.0,2.8662,2.8662,2.8533,2.8662,320000.0
2007-03-01 15:10:00,4.45,4.45,4.44,4.44,460800.0,2.8662,2.8662,2.8597,2.8597,460800.0
2007-03-01 15:20:00,4.44,4.44,4.41,4.42,480800.0,2.8597,2.8597,2.8404,2.8468,480800.0
2007-03-01 15:30:00,4.42,4.42,4.41,4.42,487200.0,2.8468,2.8468,2.8404,2.8468,487200.0
2007-03-01 15:40:00,4.42,4.43,4.41,4.43,920000.0,2.8468,2.8533,2.8404,2.8533,920000.0
2007-03-01 15:50:00,4.43,4.43,4.42,4.42,856800.0,2.8533,2.8533,2.8468,2.8468,856800.0
2007-03-02 09:30:00,4.4,4.46,4.38,4.39,574400.0,2.834,2.8726,2.8211,2.8275,574400.0
2007-03-02 09:40:00,4.39,4.4,4.37,4.38,410400.0,2.8275,2.834,2.8146,2.8211,410400.0
2007-03-02 09:50:00,4.38,4.38,4.37,4.38,376000.0,2.8211,2.8211,2.8146,2.8211,376000.0
2007-03-02 10:00:00,4.38,4.39,4.37,4.38,250400.0,2.8211,2.8275,2.8146,2.8211,250400.0
2007-03-02 10:10:00,4.38,4.4,4.38,4.39,248000.0,2.8211,2.834,2.8211,2.8275,248000.0
2007-03-02 10:20:00,4.39,4.39,4.38,4.39,241600.0,2.8275,2.8275,2.8211,2.8275,241600.0
2007-03-02 10:30:00,4.39,4.4,4.38,4.38,222400.0,2.8275,2.834,2.8211,2.8211,222400.0
2007-03-02 10:40:00,4.38,4.4,4.38,4.39,176000.0,2.8211,2.834,2.8211,2.8275,176000.0
2007-03-02 10:50:00,4.4,4.4,4.39,4.39,99200.0,2.834,2.834,2.8275,2.8275,99200.0
2007-03-02 11:00:00,4.39,4.4,4.39,4.39,235200.0,2.8275,2.834,2.8275,2.8275,235200.0
2007-03-02 11:10:00,4.39,4.4,4.39,4.39,117600.0,2.8275,2.834,2.8275,2.8275,117600.0
2007-03-02 11:20:00,4.39,4.4,4.38,4.38,224000.0,2.8275,2.834,2.8211,2.8211,224000.0
2007-03-02 11:30:00,4.38,4.38,4.37,4.37,236000.0,2.8211,2.8211,2.8146,2.8146,236000.0
2007-03-02 11:40:00,4.38,4.38,4.37,4.38,91200.0,2.8211,2.8211,2.8146,2.8211,91200.0
2007-03-02 11:50:00,4.38,4.38,4.37,4.38,167200.0,2.8211,2.8211,2.8146,2.8211,167200.0
2007-03-02 12:00:00,4.38,4.39,4.38,4.39,104000.0,2.8211,2.8275,2.8211,2.8275,104000.0
2007-03-02 12:10:00,4.39,4.39,4.37,4.37,308800.0,2.8275,2.8275,2.8146,2.8146,308800.0
2007-03-02 12:20:00,4.37,4.38,4.37,4.37,279200.0,2.8146,2.8211,2.8146,2.8146,279200.0
2007-03-02 12:30:00,4.37,4.38,4.37,4.37,251200.0,2.8146,2.8211,2.8146,2.8146,251200.0
2007-03-02 12:40:00,4.37,4.39,4.37,4.38,448000.0,2.8146,2.8275,2.8146,2.8211,448000.0
2007-03-02 12:50:00,4.38,4.39,4.38,4.38,242400.0,2.8211,2.8275,2.8211,2.8211,242400.0
2007-03-02 13:00:00,4.38,4.38,4.38,4.38,235200.0,2.8211,2.8211,2.8211,2.8211,235200.0
2007-03-02 13:10:00,4.38,4.38,4.37,4.37,431200.0,2.8211,2.8211,2.8146,2.8146,431200.0
2007-03-02 13:20:00,4.37,4.37,4.35,4.36,595200.0,2.8146,2.8146,2.8018,2.8082,595200.0
2007-03-02 13:30:00,4.36,4.36,4.34,4.34,229600.0,2.8082,2.8082,2.7953,2.7953,229600.0
2007-03-02 13:40:00,4.34,4.36,4.34,4.36,226400.0,2.7953,2.8082,2.7953,2.8082,226400.0
2007-03-02 13:50:00,4.35,4.36,4.34,4.35,218400.0,2.8018,2.8082,2.7953,2.8018,218400.0
2007-03-02 14:00:00,4.35,4.35,4.34,4.35,139200.0,2.8018,2.8018,2.7953,2.8018,139200.0
2007-03-02 14:10:00,4.35,4.35,4.34,4.35,168800.0,2.8018,2.8018,2.7953,2.8018,168800.0
2007-03-02 14:20:00,4.35,4.35,4.34,4.35,109600.0,2.8018,2.8018,2.7953,2.8018,109600.0
2007-03-02 14:30:00,4.35,4.36,4.35,4.36,134400.0,2.8018,2.8082,2.8018,2.8082,134400.0
2007-03-02 14:40:00,4.36,4.38,4.36,4.36,188000.0,2.8082,2.8211,2.8082,2.8082,188000.0
2007-03-02 14:50:00,4.36,4.36,4.35,4.35,104800.0,2.8082,2.8082,2.8018,2.8018,104800.0
2007-03-02 15:00:00,4.35,4.36,4.34,4.35,244000.0,2.8018,2.8082,2.7953,2.8018,244000.0
2007-03-02 15:10:00,4.35,4.35,4.34,4.35,236800.0,2.8018,2.8018,2.7953,2.8018,236800.0
2007-03-02 15:20:00,4.35,4.35,4.35,4.35,164800.0,2.8018,2.8018,2.8018,2.8018,164800.0
2007-03-02 15:30:00,4.35,4.36,4.35,4.35,262400.0,2.8018,2.8082,2.8018,2.8018,262400.0
2007-03-02 15:40:00,4.35,4.36,4.35,4.35,322400.0,2.8018,2.8082,2.8018,2.8018,322400.0
2007-03-02 15:50:00,4.35,4.35,4.34,4.34,776000.0,2.8018,2.8018,2.7953,2.7953,776000.0
2007-03-05 09:30:00,4.19,4.24,4.13,4.21,1518400.0,2.6987,2.7309,2.6601,2.7116,1518400.0
2007-03-05 09:40:00,4.21,4.23,4.2,4.23,802400.0,2.7116,2.7245,2.7051,2.7245,802400.0
2007-03-05 09:50:00,4.23,4.28,4.22,4.28,677600.0,2.7245,2.7567,2.718,2.7567,677600.0
2007-03-05 10:00:00,4.28,4.29,4.25,4.27,464800.0,2.7567,2.7631,2.7373,2.7502,464800.0
2007-03-05 10:10:00,4.27,4.31,4.27,4.29,475200.0,2.7502,2.776,2.7502,2.7631,475200.0
2007-03-05 10:20:00,4.29,4.29,4.27,4.29,588000.0,2.7631,2.7631,2.7502,2.7631,588000.0
2007-03-05 10:30:00,4.29,4.3,4.28,4.3,632800.0,2.7631,2.7696,2.7567,2.7696,632800.0
2007-03-05 10:40:00,4.3,4.31,4.28,4.28,328000.0,2.7696,2.776,2.7567,2.7567,328000.0
2007-03-05 10:50:00,4.28,4.3,4.27,4.29,316800.0,2.7567,2.7696,2.7502,2.7631,316800.0
2007-03-05 11:00:00,4.28,4.31,4.28,4.31,316000.0,2.7567,2.776,2.7567,2.776,316000.0
2007-03-05 11:10:00,4.31,4.32,4.3,4.32,647200.0,2.776,2.7824,2.7696,2.7824,647200.0
2007-03-05 11:20:00,4.32,4.32,4.31,4.31,493600.0,2.7824,2.7824,2.776,2.776,493600.0
2007-03-05 11:30:00,4.31,4.32,4.31,4.31,161600.0,2.776,2.7824,2.776,2.776,161600.0
2007-03-05 11:40:00,4.31,4.31,4.3,4.31,222400.0,2.776,2.776,2.7696,2.776,222400.0
2007-03-05 11:50:00,4.31,4.31,4.29,4.29,268800.0,2.776,2.776,2.7631,2.7631,268800.0
2007-03-05 12:00:00,4.29,4.29,4.28,4.28,283200.0,2.7631,2.7631,2.7567,2.7567,283200.0
2007-03-05 12:10:00,4.28,4.28,4.28,4.28,250400.0,2.7567,2.7567,2.7567,2.7567,250400.0
2007-03-05 12:20:00,4.28,4.29,4.28,4.28,124800.0,2.7567,2.7631,2.7567,2.7567,124800.0
2007-03-05 12:30:00,4.28,4.3,4.28,4.29,231200.0,2.7567,2.7696,2.7567,2.7631,231200.0
2007-03-05 12:40:00,4.29,4.31,4.29,4.3,171200.0,2.7631,2.776,2.7631,2.7696,171200.0
2007-03-05 12:50:00,4.31,4.31,4.29,4.3,117600.0,2.776,2.776,2.7631,2.7696,117600.0
2007-03-05 13:00:00,4.3,4.3,4.29,4.29,104000.0,2.7696,2.7696,2.7631,2.7631,104000.0
2007-03-05 13:10:00,4.29,4.3,4.29,4.29,125600.0,2.7631,2.7696,2.7631,2.7631,125600.0
2007-03-05 13:20:00,4.29,4.3,4.29,4.3,154400.0,2.7631,2.7696,2.7631,2.7696,154400.0
2007-03-05 13:30:00,4.3,4.3,4.29,4.3,161600.0,2.7696,2.7696,2.7631,2.7696,161600.0
2007-03-05 13:40:00,4.3,4.3,4.29,4.3,395200.0,2.7696,2.7696,2.7631,2.7696,395200.0
2007-03-05 13:50:00,4.3,4.32,4.3,4.31,281600.0,2.7696,2.7824,2.7696,2.776,281600.0
2007-03-05 14:00:00,4.31,4.32,4.31,4.31,283200.0,2.776,2.7824,2.776,2.776,283200.0
2007-03-05 14:10:00,4.31,4.31,4.29,4.31,416800.0,2.776,2.776,2.7631,2.776,416800.0
2007-03-05 14:20:00,4.31,4.31,4.31,4.31,213600.0,2.776,2.776,2.776,2.776,213600.0
2007-03-05 14:30:00,4.31,4.31,4.3,4.31,344000.0,2.776,2.776,2.7696,2.776,344000.0
2007-03-05 14:40:00,4.31,4.32,4.31,4.31,336000.0,2.776,2.7824,2.776,2.776,336000.0
2007-03-05 14:50:00,4.31,4.32,4.31,4.31,306400.0,2.776,2.7824,2.776,2.776,306400.0
2007-03-05 15:00:00,4.31,4.31,4.29,4.29,574400.0,2.776,2.776,2.7631,2.7631,574400.0
2007-03-05 15:10:00,4.29,4.3,4.29,4.29,422400.0,2.7631,2.7696,2.7631,2.7631,422400.0
2007-03-05 15:20:00,4.29,4.31,4.29,4.3,564000.0,2.7631,2.776,2.7631,2.7696,564000.0
2007-03-05 15:30:00,4.3,4.3,4.28,4.29,696800.0,2.7696,2.7696,2.7567,2.7631,696800.0
2007-03-05 15:40:00,4.29,4.29,4.27,4.27,1089600.0,2.7631,2.7631,2.7502,2.7502,1089600.0
2007-03-05 15:50:00,4.27,4.27,4.26,4.26,1318400.0,2.7502,2.7502,2.7438,2.7438,1318400.0
2007-03-06 09:30:00,4.27,4.28,4.25,4.27,1063200.0,2.7502,2.7567,2.7373,2.7502,1063200.0
2007-03-06 09:40:00,4.27,4.28,4.26,4.26,538400.0,2.7502,2.7567,2.7438,2.7438,538400.0
2007-03-06 09:50:00,4.26,4.27,4.26,4.26,408800.0,2.7438,2.7502,2.7438,2.7438,408800.0
2007-03-06 10:00:00,4.26,4.27,4.25,4.25,660800.0,2.7438,2.7502,2.7373,2.7373,660800.0
2007-03-06 10:10:00,4.25,4.26,4.25,4.25,472800.0,2.7373,2.7438,2.7373,2.7373,472800.0
2007-03-06 10:20:00,4.25,4.25,4.24,4.25,300000.0,2.7373,2.7373,2.7309,2.7373,300000.0
2007-03-06 10:30:00,4.25,4.26,4.25,4.25,256000.0,2.7373,2.7438,2.7373,2.7373,256000.0
2007-03-06 10:40:00,4.25,4.26,4.24,4.24,388000.0,2.7373,2.7438,2.7309,2.7309,388000.0
2007-03-06 10:50:00,4.24,4.25,4.24,4.24,533600.0,2.7309,2.7373,2.7309,2.7309,533600.0
2007-03-06 11:00:00,4.24,4.25,4.24,4.24,387200.0,2.7309,2.7373,2.7309,2.7309,387200.0
2007-03-06 11:10:00,4.24,4.25,4.24,4.25,190400.0,2.7309,2.7373,2.7309,2.7373,190400.0
2007-03-06 11:20:00,4.25,4.25,4.25,4.25,206400.0,2.7373,2.7373,2.7373,2.7373,206400.0
2007-03-06 11:30:00,4.25,4.26,4.25,4.26,268000.0,2.7373,2.7438,2.7373,2.7438,268000.0
2007-03-06 11:40:00,4.26,4.26,4.26,4.26,199200.0,2.7438,2.7438,2.7438,2.7438,199200.0
2007-03-06 11:50:00,4.26,4.26,4.25,4.26,428000.0,2.7438,2.7438,2.7373,2.7438,428000.0
2007-03-06 12:00:00,4.26,4.26,4.25,4.26,284000.0,2.7438,2.7438,2.7373,2.7438,284000.0
2007-03-06 12:10:00,4.26,4.26,4.25,4.25,254400.0,2.7438,2.7438,2.7373,2.7373,254400.0
2007-03-06 12:20:00,4.25,4.25,4.25,4.25,147200.0,2.7373,2.7373,2.7373,2.7373,147200.0
2007-03-06 12:30:00,4.25,4.26,4.25,4.25,371200.0,2.7373,2.7438,2.7373,2.7373,371200.0
2007-03-06 12:40:00,4.25,4.26,4.25,4.26,228000.0,2.7373,2.7438,2.7373,2.7438,228000.0
2007-03-06 12:50:00,4.26,4.26,4.25,4.25,235200.0,2.7438,2.7438,2.7373,2.7373,235200.0
2007-03-06 13:00:00,4.25,4.26,4.25,4.26,276000.0,2.7373,2.7438,2.7373,2.7438,276000.0
2007-03-06 13:10:00,4.26,4.26,4.25,4.25,268000.0,2.7438,2.7438,2.7373,2.7373,268000.0
2007-03-06 13:20:00,4.25,4.25,4.25,4.25,177600.0,2.7373,2.7373,2.7373,2.7373,177600.0
2007-03-06 13:30:00,4.25,4.26,4.25,4.25,324800.0,2.7373,2.7438,2.7373,2.7373,324800.0
2007-03-06 13:40:00,4.25,4.25,4.25,4.25,220800.0,2.7373,2.7373,2.7373,2.7373,220800.0
2007-03-06 13:50:00,4.25,4.25,4.25,4.25,236000.0,2.7373,2.7373,2.7373,2.7373,236000.0
2007-03-06 14:00:00,4.25,4.26,4.25,4.25,465600.0,2.7373,2.7438,2.7373,2.7373,465600.0
2007-03-06 14:10:00,4.25,4.26,4.24,4.25,297600.0,2.7373,2.7438,2.7309,2.7373,297600.0
2007-03-06 14:20:00,4.25,4.26,4.24,4.25,195200.0,2.7373,2.7438,2.7309,2.7373,195200.0
2007-03-06 14:30:00,4.25,4.26,4.25,4.25,171200.0,2.7373,2.7438,2.7373,2.7373,171200.0
2007-03-06 14:40:00,4.25,4.26,4.25,4.26,211200.0,2.7373,2.7438,2.7373,2.7438,211200.0
2007-03-06 14:50:00,4.26,4.26,4.26,4.26,260000.0,2.7438,2.7438,2.7438,2.7438,260000.0
2007-03-06 15:00:00,4.26,4.27,4.26,4.26,1265600.0,2.7438,2.7502,2.7438,2.7438,1265600.0
2007-03-06 15:10:00,4.26,4.27,4.26,4.27,313600.0,2.7438,2.7502,2.7438,2.7502,313600.0
2007-03-06 15:20:00,4.27,4.28,4.26,4.27,369600.0,2.7502,2.7567,2.7438,2.7502,369600.0
2007-03-06 15:30:00,4.27,4.27,4.25,4.26,562400.0,2.7502,2.7502,2.7373,2.7438,562400.0
2007-03-06 15:40:00,4.26,4.26,4.25,4.25,373600.0,2.7438,2.7438,2.7373,2.7373,373600.0
2007-03-06 15:50:00,4.25,4.26,4.25,4.25,682400.0,2.7373,2.7438,2.7373,2.7373,682400.0
2007-03-07 09:30:00,4.26,4.26,4.23,4.23,530400.0,2.7438,2.7438,2.7245,2.7245,530400.0
2007-03-07 09:40:00,4.24,4.27,4.24,4.26,409600.0,2.7309,2.7502,2.7309,2.7438,409600.0
2007-03-07 09:50:00,4.26,4.27,4.25,4.25,198400.0,2.7438,2.7502,2.7373,2.7373,198400.0
2007-03-07 10:00:00,4.25,4.26,4.25,4.26,200800.0,2.7373,2.7438,2.7373,2.7438,200800.0
2007-03-07 10:10:00,4.26,4.26,4.25,4.25,198400.0,2.7438,2.7438,2.7373,2.7373,198400.0
2007-03-07 10:20:00,4.25,4.27,4.25,4.25,377600.0,2.7373,2.7502,2.7373,2.7373,377600.0
2007-03-07 10:30:00,4.25,4.26,4.24,4.25,220000.0,2.7373,2.7438,2.7309,2.7373,220000.0
2007-03-07 10:40:00,4.25,4.25,4.24,4.24,253600.0,2.7373,2.7373,2.7309,2.7309,253600.0
2007-03-07 10:50:00,4.24,4.25,4.24,4.24,145600.0,2.7309,2.7373,2.7309,2.7309,145600.0
2007-03-07 11:00:00,4.24,4.25,4.24,4.24,204800.0,2.7309,2.7373,2.7309,2.7309,204800.0
2007-03-07 11:10:00,4.24,4.25,4.24,4.25,354400.0,2.7309,2.7373,2.7309,2.7373,354400.0
2007-03-07 11:20:00,4.25,4.26,4.25,4.26,157600.0,2.7373,2.7438,2.7373,2.7438,157600.0
2007-03-07 11:30:00,4.25,4.26,4.23,4.24,306400.0,2.7373,2.7438,2.7245,2.7309,306400.0
2007-03-07 11:40:00,4.24,4.24,4.23,4.23,117600.0,2.7309,2.7309,2.7245,2.7245,117600.0
2007-03-07 11:50:00,4.23,4.26,4.23,4.26,188800.0,2.7245,2.7438,2.7245,2.7438,188800.0
2007-03-07 12:00:00,4.26,4.27,4.25,4.27,405600.0,2.7438,2.7502,2.7373,2.7502,405600.0
2007-03-07 12:10:00,4.27,4.27,4.27,4.27,79200.0,2.7502,2.7502,2.7502,2.7502,79200.0
2007-03-07 12:20:00,4.27,4.28,4.27,4.28,132800.0,2.7502,2.7567,2.7502,2.7567,132800.0
2007-03-07 12:30:00,4.27,4.28,4.24,4.28,204000.0,2.7502,2.7567,2.7309,2.7567,204000.0
2007-03-07 12:40:00,4.28,4.29,4.24,4.29,191200.0,2.7567,2.7631,2.7309,2.7631,191200.0
2007-03-07 12:50:00,4.29,4.29,4.28,4.28,56000.0,2.7631,2.7631,2.7567,2.7567,56000.0
2007-03-07 13:00:00,4.28,4.28,4.27,4.28,75200.0,2.7567,2.7567,2.7502,2.7567,75200.0
2007-03-07 13:10:00,4.28,4.29,4.28,4.29,77600.0,2.7567,2.7631,2.7567,2.7631,77600.0
2007-03-07 13:20:00,4.29,4.3,4.29,4.29,144800.0,2.7631,2.7696,2.7631,2.7631,144800.0
2007-03-07 13:30:00,4.3,4.31,4.29,4.3,259200.0,2.7696,2.776,2.7631,2.7696,259200.0
2007-03-07 13:40:00,4.3,4.31,4.29,4.31,214400.0,2.7696,2.776,2.7631,2.776,214400.0
2007-03-07 13:50:00,4.31,4.31,4.3,4.3,146400.0,2.776,2.776,2.7696,2.7696,146400.0
2007-03-07 14:00:00,4.3,4.3,4.29,4.29,324000.0,2.7696,2.7696,2.7631,2.7631,324000.0
2007-03-07 14:10:00,4.29,4.29,4.28,4.29,110400.0,2.7631,2.7631,2.7567,2.7631,110400.0
2007-03-07 14:20:00,4.29,4.29,4.28,4.29,149600.0,2.7631,2.7631,2.7567,2.7631,149600.0
2007-03-07 14:30:00,4.29,4.3,4.29,4.29,250400.0,2.7631,2.7696,2.7631,2.7631,250400.0
2007-03-07 14:40:00,4.29,4.3,4.29,4.3,120000.0,2.7631,2.7696,2.7631,2.7696,120000.0
2007-03-07 14:50:00,4.3,4.3,4.29,4.3,202400.0,2.7696,2.7696,2.7631,2.7696,202400.0
2007-03-07 15:00:00,4.3,4.3,4.29,4.3,148800.0,2.7696,2.7696,2.7631,2.7696,148800.0
2007-03-07 15:10:00,4.3,4.3,4.3,4.3,211200.0,2.7696,2.7696,2.7696,2.7696,211200.0
2007-03-07 15:20:00,4.3,4.3,4.28,4.28,252800.0,2.7696,2.7696,2.7567,2.7567,252800.0
2007-03-07 15:30:00,4.28,4.29,4.28,4.29,198400.0,2.7567,2.7631,2.7567,2.7631,198400.0
2007-03-07 15:40:00,4.29,4.29,4.28,4.28,520800.0,2.7631,2.7631,2.7567,2.7567,520800.0
2007-03-07 15:50:00,4.28,4.28,4.28,4.28,580800.0,2.7567,2.7567,2.7567,2.7567,580800.0
2007-03-08 09:30:00,4.42,4.45,4.38,4.4,942400.0,2.8468,2.8662,2.8211,2.834,942400.0
2007-03-08 09:40:00,4.4,4.4,4.38,4.39,466400.0,2.834,2.834,2.8211,2.8275,466400.0
2007-03-08 09:50:00,4.39,4.39,4.36,4.36,617600.0,2.8275,2.8275,2.8082,2.8082,617600.0
2007-03-08 10:00:00,4.36,4.37,4.35,4.36,458400.0,2.8082,2.8146,2.8018,2.8082,458400.0
2007-03-08 10:10:00,4.37,4.38,4.36,4.38,250400.0,2.8146,2.8211,2.8082,2.8211,250400.0
2007-03-08 10:20:00,4.38,4.39,4.37,4.39,468000.0,2.8211,2.8275,2.8146,2.8275,468000.0
2007-03-08 10:30:00,4.39,4.4,4.38,4.4,358400.0,2.8275,2.834,2.8211,2.834,358400.0
2007-03-08 10:40:00,4.4,4.4,4.38,4.39,224000.0,2.834,2.834,2.8211,2.8275,224000.0
2007-03-08 10:50:00,4.39,4.42,4.39,4.39,254400.0,2.8275,2.8468,2.8275,2.8275,254400.0
2007-03-08 11:00:00,4.39,4.4,4.39,4.4,257600.0,2.8275,2.834,2.8275,2.834,257600.0
2007-03-08 11:10:00,4.4,4.42,4.4,4.42,834400.0,2.834,2.8468,2.834,2.8468,834400.0
2007-03-08 11:20:00,4.42,4.44,4.42,4.43,421600.0,2.8468,2.8597,2.8468,2.8533,421600.0
2007-03-08 11:30:00,4.43,4.43,4.42,4.43,345600.0,2.8533,2.8533,2.8468,2.8533,345600.0
2007-03-08 11:40:00,4.43,4.43,4.42,4.42,264000.0,2.8533,2.8533,2.8468,2.8468,264000.0
2007-03-08 11:50:00,4.42,4.42,4.41,4.42,207200.0,2.8468,2.8468,2.8404,2.8468,207200.0
2007-03-08 12:00:00,4.42,4.43,4.42,4.42,224800.0,2.8468,2.8533,2.8468,2.8468,224800.0
2007-03-08 12:10:00,4.42,4.43,4.42,4.43,237600.0,2.8468,2.8533,2.8468,2.8533,237600.0
2007-03-08 12:20:00,4.43,4.43,4.43,4.43,100800.0,2.8533,2.8533,2.8533,2.8533,100800.0
2007-03-08 12:30:00,4.43,4.44,4.43,4.44,289600.0,2.8533,2.8597,2.8533,2.8597,289600.0
2007-03-08 12:40:00,4.44,4.44,4.43,4.43,264800.0,2.8597,2.8597,2.8533,2.8533,264800.0
2007-03-08 12:50:00,4.43,4.43,4.43,4.43,188800.0,2.8533,2.8533,2.8533,2.8533,188800.0
2007-03-08 13:00:00,4.43,4.44,4.43,4.43,132800.0,2.8533,2.8597,2.8533,2.8533,132800.0
2007-03-08 13:10:00,4.43,4.44,4.43,4.43,198400.0,2.8533,2.8597,2.8533,2.8533,198400.0
2007-03-08 13:20:00,4.43,4.44,4.43,4.44,138400.0,2.8533,2.8597,2.8533,2.8597,138400.0
2007-03-08 13:30:00,4.44,4.44,4.43,4.43,181600.0,2.8597,2.8597,2.8533,2.8533,181600.0
2007-03-08 13:40:00,4.43,4.43,4.42,4.43,131200.0,2.8533,2.8533,2.8468,2.8533,131200.0
2007-03-08 13:50:00,4.43,4.43,4.43,4.43,182400.0,2.8533,2.8533,2.8533,2.8533,182400.0
2007-03-08 14:00:00,4.43,4.43,4.42,4.42,126400.0,2.8533,2.8533,2.8468,2.8468,126400.0
2007-03-08 14:10:00,4.42,4.43,4.42,4.42,391200.0,2.8468,2.8533,2.8468,2.8468,391200.0
2007-03-08 14:20:00,4.42,4.42,4.41,4.41,194400.0,2.8468,2.8468,2.8404,2.8404,194400.0
2007-03-08 14:30:00,4.41,4.42,4.41,4.41,510400.0,2.8404,2.8468,2.8404,2.8404,510400.0
2007-03-08 14:40:00,4.41,4.43,4.41,4.42,397600.0,2.8404,2.8533,2.8404,2.8468,397600.0
2007-03-08 14:50:00,4.42,4.43,4.41,4.43,300000.0,2.8468,2.8533,2.8404,2.8533,300000.0
2007-03-08 15:00:00,4.43,4.43,4.42,4.42,173600.0,2.8533,2.8533,2.8468,2.8468,173600.0
2007-03-08 15:10:00,4.42,4.43,4.42,4.43,355200.0,2.8468,2.8533,2.8468,2.8533,355200.0
2007-03-08 15:20:00,4.43,4.43,4.42,4.43,336000.0,2.8533,2.8533,2.8468,2.8533,336000.0
2007-03-08 15:30:00,4.43,4.44,4.43,4.43,332800.0,2.8533,2.8597,2.8533,2.8533,332800.0
2007-03-08 15:40:00,4.43,4.43,4.41,4.42,416000.0,2.8533,2.8533,2.8404,2.8468,416000.0
2007-03-08 15:50:00,4.42,4.43,4.41,4.41,572800.0,2.8468,2.8533,2.8404,2.8404,572800.0
2007-03-09 09:30:00,4.45,4.47,4.43,4.45,556000.0,2.8662,2.879,2.8533,2.8662,556000.0
2007-03-09 09:40:00,4.45,4.49,4.45,4.49,342400.0,2.8662,2.8919,2.8662,2.8919,342400.0
2007-03-09 09:50:00,4.48,4.49,4.46,4.47,299200.0,2.8855,2.8919,2.8726,2.879,299200.0
2007-03-09 10:00:00,4.47,4.48,4.46,4.47,313600.0,2.879,2.8855,2.8726,2.879,313600.0
2007-03-09 10:10:00,4.47,4.48,4.46,4.46,324800.0,2.879,2.8855,2.8726,2.8726,324800.0
2007-03-09 10:20:00,4.46,4.48,4.46,4.48,509600.0,2.8726,2.8855,2.8726,2.8855,509600.0
2007-03-09 10:30:00,4.48,4.48,4.46,4.46,177600.0,2.8855,2.8855,2.8726,2.8726,177600.0
2007-03-09 10:40:00,4.46,4.47,4.46,4.46,249600.0,2.8726,2.879,2.8726,2.8726,249600.0
2007-03-09 10:50:00,4.47,4.47,4.46,4.46,232800.0,2.879,2.879,2.8726,2.8726,232800.0
2007-03-09 11:00:00,4.46,4.47,4.46,4.46,184800.0,2.8726,2.879,2.8726,2.8726,184800.0
2007-03-09 11:10:00,4.47,4.47,4.46,4.46,124800.0,2.879,2.879,2.8726,2.8726,124800.0
2007-03-09 11:20:00,4.46,4.46,4.45,4.45,104800.0,2.8726,2.8726,2.8662,2.8662,104800.0
2007-03-09 11:30:00,4.45,4.46,4.45,4.46,148000.0,2.8662,2.8726,2.8662,2.8726,148000.0
2007-03-09 11:40:00,4.46,4.46,4.45,4.45,392000.0,2.8726,2.8726,2.8662,2.8662,392000.0
2007-03-09 11:50:00,4.45,4.45,4.44,4.44,144800.0,2.8662,2.8662,2.8597,2.8597,144800.0
2007-03-09 12:00:00,4.44,4.44,4.43,4.44,160800.0,2.8597,2.8597,2.8533,2.8597,160800.0
2007-03-09 12:10:00,4.44,4.44,4.43,4.44,273600.0,2.8597,2.8597,2.8533,2.8597,273600.0
2007-03-09 12:20:00,4.44,4.45,4.44,4.44,263200.0,2.8597,2.8662,2.8597,2.8597,263200.0
2007-03-09 12:30:00,4.45,4.45,4.44,4.44,55200.0,2.8662,2.8662,2.8597,2.8597,55200.0
2007-03-09 12:40:00,4.44,4.44,4.43,4.44,133600.0,2.8597,2.8597,2.8533,2.8597,133600.0
2007-03-09 12:50:00,4.44,4.44,4.43,4.43,283200.0,2.8597,2.8597,2.8533,2.8533,283200.0
2007-03-09 13:00:00,4.43,4.44,4.43,4.43,57600.0,2.8533,2.8597,2.8533,2.8533,57600.0
2007-03-09 13:10:00,4.44,4.44,4.43,4.43,103200.0,2.8597,2.8597,2.8533,2.8533,103200.0
2007-03-09 13:20:00,4.43,4.45,4.43,4.44,218400.0,2.8533,2.8662,2.8533,2.8597,218400.0
2007-03-09 13:30:00,4.45,4.45,4.43,4.43,152800.0,2.8662,2.8662,2.8533,2.8533,152800.0
2007-03-09 13:40:00,4.43,4.44,4.43,4.44,240000.0,2.8533,2.8597,2.8533,2.8597,240000.0
2007-03-09 13:50:00,4.44,4.44,4.41,4.42,240800.0,2.8597,2.8597,2.8404,2.8468,240800.0
2007-03-09 14:00:00,4.42,4.42,4.41,4.41,214400.0,2.8468,2.8468,2.8404,2.8404,214400.0
2007-03-09 14:10:00,4.41,4.42,4.41,4.41,122400.0,2.8404,2.8468,2.8404,2.8404,122400.0
2007-03-09 14:20:00,4.41,4.42,4.41,4.41,131200.0,2.8404,2.8468,2.8404,2.8404,131200.0
2007-03-09 14:30:00,4.41,4.43,4.41,4.43,184800.0,2.8404,2.8533,2.8404,2.8533,184800.0
2007-03-09 14:40:00,4.43,4.43,4.42,4.42,108800.0,2.8533,2.8533,2.8468,2.8468,108800.0
2007-03-09 14:50:00,4.42,4.43,4.42,4.43,83200.0,2.8468,2.8533,2.8468,2.8533,83200.0
2007-03-09 15:00:00,4.43,4.43,4.43,4.43,60800.0,2.8533,2.8533,2.8533,2.8533,60800.0
2007-03-09 15:10:00,4.43,4.44,4.42,4.44,178400.0,2.8533,2.8597,2.8468,2.8597,178400.0
2007-03-09 15:20:00,4.44,4.44,4.43,4.44,163200.0,2.8597,2.8597,2.8533,2.8597,163200.0
2007-03-09 15:30:00,4.44,4.44,4.43,4.44,147200.0,2.8597,2.8597,2.8533,2.8597,147200.0
2007-03-09 15:40:00,4.44,4.45,4.44,4.44,168800.0,2.8597,2.8662,2.8597,2.8597,168800.0
2007-03-09 15:50:00,4.44,4.45,4.43,4.44,485600.0,2.8597,2.8662,2.8533,2.8597,485600.0
2007-03-12 09:30:00,4.45,4.48,4.45,4.45,275200.0,2.8662,2.8855,2.8662,2.8662,275200.0
2007-03-12 09:40:00,4.46,4.47,4.42,4.43,207200.0,2.8726,2.879,2.8468,2.8533,207200.0
2007-03-12 09:50:00,4.43,4.44,4.42,4.42,145600.0,2.8533,2.8597,2.8468,2.8468,145600.0
2007-03-12 10:00:00,4.42,4.42,4.41,4.41,211200.0,2.8468,2.8468,2.8404,2.8404,211200.0
2007-03-12 10:10:00,4.41,4.42,4.41,4.42,191200.0,2.8404,2.8468,2.8404,2.8468,191200.0
2007-03-12 10:20:00,4.41,4.42,4.41,4.41,96000.0,2.8404,2.8468,2.8404,2.8404,96000.0
2007-03-12 10:30:00,4.4,4.41,4.4,4.4,81600.0,2.834,2.8404,2.834,2.834,81600.0
2007-03-12 10:40:00,4.4,4.4,4.38,4.38,441600.0,2.834,2.834,2.8211,2.8211,441600.0
2007-03-12 10:50:00,4.38,4.39,4.38,4.39,170400.0,2.8211,2.8275,2.8211,2.8275,170400.0
2007-03-12 11:00:00,4.39,4.39,4.38,4.38,191200.0,2.8275,2.8275,2.8211,2.8211,191200.0
2007-03-12 11:10:00,4.38,4.38,4.37,4.38,337600.0,2.8211,2.8211,2.8146,2.8211,337600.0
2007-03-12 11:20:00,4.38,4.38,4.36,4.36,227200.0,2.8211,2.8211,2.8082,2.8082,227200.0
2007-03-12 11:30:00,4.36,4.38,4.36,4.37,134400.0,2.8082,2.8211,2.8082,2.8146,134400.0
2007-03-12 11:40:00,4.38,4.38,4.36,4.37,238400.0,2.8211,2.8211,2.8082,2.8146,238400.0
2007-03-12 11:50:00,4.37,4.38,4.37,4.37,133600.0,2.8146,2.8211,2.8146,2.8146,133600.0
2007-03-12 12:00:00,4.37,4.38,4.36,4.38,197600.0,2.8146,2.8211,2.8082,2.8211,197600.0
2007-03-12 12:10:00,4.38,4.39,4.38,4.38,496000.0,2.8211,2.8275,2.8211,2.8211,496000.0
2007-03-12 12:20:00,4.38,4.39,4.38,4.38,122400.0,2.8211,2.8275,2.8211,2.8211,122400.0
2007-03-12 12:30:00,4.38,4.38,4.37,4.38,137600.0,2.8211,2.8211,2.8146,2.8211,137600.0
2007-03-12 12:40:00,4.38,4.38,4.37,4.38,188800.0,2.8211,2.8211,2.8146,2.8211,188800.0
2007-03-12 12:50:00,4.38,4.39,4.38,4.39,155200.0,2.8211,2.8275,2.8211,2.8275,155200.0
2007-03-12 13:00:00,4.39,4.39,4.38,4.38,188800.0,2.8275,2.8275,2.8211,2.8211,188800.0
2007-03-12 13:10:00,4.38,4.38,4.38,4.38,148000.0,2.8211,2.8211,2.8211,2.8211,148000.0
2007-03-12 13:20:00,4.38,4.38,4.37,4.37,129600.0,2.8211,2.8211,2.8146,2.8146,129600.0
2007-03-12 13:30:00,4.37,4.37,4.37,4.37,40800.0,2.8146,2.8146,2.8146,2.8146,40800.0
2007-03-12 13:40:00,4.37,4.37,4.37,4.37,71200.0,2.8146,2.8146,2.8146,2.8146,71200.0
2007-03-12 13:50:00,4.37,4.38,4.37,4.38,83200.0,2.8146,2.8211,2.8146,2.8211,83200.0
2007-03-12 14:00:00,4.38,4.38,4.37,4.37,106400.0,2.8211,2.8211,2.8146,2.8146,106400.0
2007-03-12 14:10:00,4.37,4.39,4.37,4.39,158400.0,2.8146,2.8275,2.8146,2.8275,158400.0
2007-03-12 14:20:00,4.39,4.41,4.39,4.4,312000.0,2.8275,2.8404,2.8275,2.834,312000.0
2007-03-12 14:30:00,4.4,4.41,4.4,4.4,193600.0,2.834,2.8404,2.834,2.834,193600.0
2007-03-12 14:40:00,4.4,4.41,4.4,4.4,132800.0,2.834,2.8404,2.834,2.834,132800.0
2007-03-12 14:50:00,4.4,4.4,4.39,4.39,300000.0,2.834,2.834,2.8275,2.8275,300000.0
2007-03-12 15:00:00,4.39,4.4,4.39,4.4,168800.0,2.8275,2.834,2.8275,2.834,168800.0
2007-03-12 15:10:00,4.4,4.4,4.39,4.4,322400.0,2.834,2.834,2.8275,2.834,322400.0
2007-03-12 15:20:00,4.4,4.4,4.39,4.39,272000.0,2.834,2.834,2.8275,2.8275,272000.0
2007-03-12 15:30:00,4.39,4.39,4.38,4.38,223200.0,2.8275,2.8275,2.8211,2.8211,223200.0
2007-03-12 15:40:00,4.38,4.39,4.38,4.39,371200.0,2.8211,2.8275,2.8211,2.8275,371200.0
2007-03-12 15:50:00,4.39,4.39,4.38,4.39,429600.0,2.8275,2.8275,2.8211,2.8275,429600.0
2007-03-13 09:30:00,4.4,4.42,4.36,4.38,588800.0,2.834,2.8468,2.8082,2.8211,588800.0
2007-03-13 09:40:00,4.38,4.39,4.37,4.39,116000.0,2.8211,2.8275,2.8146,2.8275,116000.0
2007-03-13 09:50:00,4.39,4.4,4.38,4.39,131200.0,2.8275,2.834,2.8211,2.8275,131200.0
2007-03-13 10:00:00,4.39,4.41,4.39,4.4,265600.0,2.8275,2.8404,2.8275,2.834,265600.0
2007-03-13 10:10:00,4.41,4.42,4.4,4.41,123200.0,2.8404,2.8468,2.834,2.8404,123200.0
2007-03-13 10:20:00,4.41,4.42,4.4,4.4,143200.0,2.8404,2.8468,2.834,2.834,143200.0
2007-03-13 10:30:00,4.41,4.41,4.39,4.39,162400.0,2.8404,2.8404,2.8275,2.8275,162400.0
2007-03-13 10:40:00,4.39,4.41,4.39,4.41,96000.0,2.8275,2.8404,2.8275,2.8404,96000.0
2007-03-13 10:50:00,4.41,4.41,4.4,4.4,262400.0,2.8404,2.8404,2.834,2.834,262400.0
2007-03-13 11:00:00,4.4,4.41,4.39,4.4,125600.0,2.834,2.8404,2.8275,2.834,125600.0
2007-03-13 11:10:00,4.41,4.41,4.39,4.39,105600.0,2.8404,2.8404,2.8275,2.8275,105600.0
2007-03-13 11:20:00,4.4,4.4,4.38,4.38,281600.0,2.834,2.834,2.8211,2.8211,281600.0
2007-03-13 11:30:00,4.39,4.39,4.38,4.38,212800.0,2.8275,2.8275,2.8211,2.8211,212800.0
2007-03-13 11:40:00,4.38,4.39,4.38,4.38,134400.0,2.8211,2.8275,2.8211,2.8211,134400.0
2007-03-13 11:50:00,4.38,4.38,4.37,4.38,226400.0,2.8211,2.8211,2.8146,2.8211,226400.0
2007-03-13 12:00:00,4.38,4.39,4.37,4.39,258400.0,2.8211,2.8275,2.8146,2.8275,258400.0
2007-03-13 12:10:00,4.38,4.38,4.37,4.37,212800.0,2.8211,2.8211,2.8146,2.8146,212800.0
2007-03-13 12:20:00,4.37,4.37,4.34,4.34,481600.0,2.8146,2.8146,2.7953,2.7953,481600.0
2007-03-13 12:30:00,4.34,4.35,4.34,4.35,220000.0,2.7953,2.8018,2.7953,2.8018,220000.0
2007-03-13 12:40:00,4.35,4.37,4.35,4.37,251200.0,2.8018,2.8146,2.8018,2.8146,251200.0
2007-03-13 12:50:00,4.37,4.37,4.35,4.36,126400.0,2.8146,2.8146,2.8018,2.8082,126400.0
2007-03-13 13:00:00,4.36,4.37,4.36,4.36,287200.0,2.8082,2.8146,2.8082,2.8082,287200.0
2007-03-13 13:10:00,4.36,4.36,4.35,4.36,141600.0,2.8082,2.8082,2.8018,2.8082,141600.0
2007-03-13 13:20:00,4.36,4.36,4.34,4.34,176800.0,2.8082,2.8082,2.7953,2.7953,176800.0
2007-03-13 13:30:00,4.34,4.34,4.33,4.33,188800.0,2.7953,2.7953,2.7889,2.7889,188800.0
2007-03-13 13:40:00,4.34,4.34,4.32,4.33,181600.0,2.7953,2.7953,2.7824,2.7889,181600.0
2007-03-13 13:50:00,4.33,4.35,4.32,4.34,172000.0,2.7889,2.8018,2.7824,2.7953,172000.0
2007-03-13 14:00:00,4.34,4.34,4.31,4.32,267200.0,2.7953,2.7953,2.776,2.7824,267200.0
2007-03-13 14:10:00,4.32,4.32,4.3,4.31,278400.0,2.7824,2.7824,2.7696,2.776,278400.0
2007-03-13 14:20:00,4.31,4.32,4.3,4.32,254400.0,2.776,2.7824,2.7696,2.7824,254400.0
2007-03-13 14:30:00,4.32,4.33,4.32,4.32,237600.0,2.7824,2.7889,2.7824,2.7824,237600.0
2007-03-13 14:40:00,4.32,4.34,4.32,4.32,297600.0,2.7824,2.7953,2.7824,2.7824,297600.0
2007-03-13 14:50:00,4.32,4.33,4.32,4.32,180000.0,2.7824,2.7889,2.7824,2.7824,180000.0
2007-03-13 15:00:00,4.31,4.32,4.3,4.31,210400.0,2.776,2.7824,2.7696,2.776,210400.0
2007-03-13 15:10:00,4.31,4.33,4.31,4.33,273600.0,2.776,2.7889,2.776,2.7889,273600.0
2007-03-13 15:20:00,4.33,4.34,4.32,4.33,400000.0,2.7889,2.7953,2.7824,2.7889,400000.0
2007-03-13 15:30:00,4.33,4.33,4.31,4.32,524000.0,2.7889,2.7889,2.776,2.7824,524000.0
2007-03-13 15:40:00,4.32,4.32,4.31,4.32,127200.0,2.7824,2.7824,2.776,2.7824,127200.0
2007-03-13 15:50:00,4.32,4.33,4.31,4.31,887200.0,2.7824,2.7889,2.776,2.776,887200.0
2007-03-14 09:30:00,4.33,4.33,4.31,4.32,367200.0,2.7889,2.7889,2.776,2.7824,367200.0
2007-03-14 09:40:00,4.32,4.32,4.3,4.3,269600.0,2.7824,2.7824,2.7696,2.7696,269600.0
2007-03-14 09:50:00,4.3,4.3,4.28,4.28,182400.0,2.7696,2.7696,2.7567,2.7567,182400.0
2007-03-14 10:00:00,4.28,4.28,4.26,4.26,204000.0,2.7567,2.7567,2.7438,2.7438,204000.0
2007-03-14 10:10:00,4.26,4.29,4.26,4.29,224000.0,2.7438,2.7631,2.7438,2.7631,224000.0
2007-03-14 10:20:00,4.29,4.3,4.28,4.29,207200.0,2.7631,2.7696,2.7567,2.7631,207200.0
2007-03-14 10:30:00,4.29,4.31,4.29,4.3,209600.0,2.7631,2.776,2.7631,2.7696,209600.0
2007-03-14 10:40:00,4.3,4.31,4.29,4.31,230400.0,2.7696,2.776,2.7631,2.776,230400.0
2007-03-14 10:50:00,4.31,4.31,4.3,4.31,122400.0,2.776,2.776,2.7696,2.776,122400.0
2007-03-14 11:00:00,4.31,4.31,4.29,4.29,111200.0,2.776,2.776,2.7631,2.7631,111200.0
2007-03-14 11:10:00,4.29,4.3,4.28,4.29,124800.0,2.7631,2.7696,2.7567,2.7631,124800.0
2007-03-14 11:20:00,4.28,4.29,4.27,4.28,169600.0,2.7567,2.7631,2.7502,2.7567,169600.0
2007-03-14 11:30:00,4.29,4.29,4.27,4.28,277600.0,2.7631,2.7631,2.7502,2.7567,277600.0
2007-03-14 11:40:00,4.28,4.29,4.28,4.29,145600.0,2.7567,2.7631,2.7567,2.7631,145600.0
2007-03-14 11:50:00,4.29,4.3,4.28,4.3,627200.0,2.7631,2.7696,2.7567,2.7696,627200.0
2007-03-14 12:00:00,4.3,4.3,4.28,4.28,434400.0,2.7696,2.7696,2.7567,2.7567,434400.0
2007-03-14 12:10:00,4.28,4.29,4.26,4.28,392000.0,2.7567,2.7631,2.7438,2.7567,392000.0
2007-03-14 12:20:00,4.28,4.29,4.26,4.29,404000.0,2.7567,2.7631,2.7438,2.7631,404000.0
2007-03-14 12:30:00,4.29,4.29,4.27,4.29,164800.0,2.7631,2.7631,2.7502,2.7631,164800.0
2007-03-14 12:40:00,4.29,4.29,4.25,4.26,119200.0,2.7631,2.7631,2.7373,2.7438,119200.0
2007-03-14 12:50:00,4.26,4.28,4.25,4.28,340000.0,2.7438,2.7567,2.7373,2.7567,340000.0
2007-03-14 13:00:00,4.28,4.31,4.25,4.31,239200.0,2.7567,2.776,2.7373,2.776,239200.0
2007-03-14 13:10:00,4.31,4.31,4.27,4.31,193600.0,2.776,2.776,2.7502,2.776,193600.0
2007-03-14 13:20:00,4.32,4.33,4.28,4.32,248000.0,2.7824,2.7889,2.7567,2.7824,248000.0
2007-03-14 13:30:00,4.32,4.33,4.31,4.31,172000.0,2.7824,2.7889,2.776,2.776,172000.0
2007-03-14 13:40:00,4.31,4.33,4.3,4.31,188800.0,2.776,2.7889,2.7696,2.776,188800.0
2007-03-14 13:50:00,4.31,4.32,4.3,4.31,148000.0,2.776,2.7824,2.7696,2.776,148000.0
2007-03-14 14:00:00,4.31,4.32,4.3,4.32,206400.0,2.776,2.7824,2.7696,2.7824,206400.0
2007-03-14 14:10:00,4.32,4.33,4.31,4.32,280800.0,2.7824,2.7889,2.776,2.7824,280800.0
2007-03-14 14:20:00,4.32,4.32,4.3,4.32,203200.0,2.7824,2.7824,2.7696,2.7824,203200.0
2007-03-14 14:30:00,4.32,4.35,4.32,4.35,221600.0,2.7824,2.8018,2.7824,2.8018,221600.0
2007-03-14 14:40:00,4.35,4.36,4.31,4.34,551200.0,2.8018,2.8082,2.776,2.7953,551200.0
2007-03-14 14:50:00,4.34,4.35,4.31,4.34,395200.0,2.7953,2.8018,2.776,2.7953,395200.0
2007-03-14 15:00:00,4.34,4.36,4.31,4.36,158400.0,2.7953,2.8082,2.776,2.8082,158400.0
2007-03-14 15:10:00,4.36,4.37,4.31,4.36,503200.0,2.8082,2.8146,2.776,2.8082,503200.0
2007-03-14 15:20:00,4.36,4.37,4.32,4.36,205600.0,2.8082,2.8146,2.7824,2.8082,205600.0
2007-03-14 15:30:00,4.36,4.36,4.33,4.35,253600.0,2.8082,2.8082,2.7889,2.8018,253600.0
2007-03-14 15:40:00,4.35,4.36,4.35,4.35,253600.0,2.8018,2.8082,2.8018,2.8018,253600.0
2007-03-14 15:50:00,4.35,4.36,4.35,4.36,510400.0,2.8018,2.8082,2.8018,2.8082,510400.0
2007-03-15 09:30:00,4.37,4.4,4.36,4.39,232000.0,2.8146,2.834,2.8082,2.8275,232000.0
2007-03-15 09:40:00,4.4,4.4,4.38,4.38,185600.0,2.834,2.834,2.8211,2.8211,185600.0
2007-03-15 09:50:00,4.38,4.39,4.36,4.39,296000.0,2.8211,2.8275,2.8082,2.8275,296000.0
2007-03-15 10:00:00,4.39,4.39,4.37,4.38,108800.0,2.8275,2.8275,2.8146,2.8211,108800.0
2007-03-15 10:10:00,4.38,4.39,4.37,4.37,85600.0,2.8211,2.8275,2.8146,2.8146,85600.0
2007-03-15 10:20:00,4.37,4.39,4.36,4.39,164000.0,2.8146,2.8275,2.8082,2.8275,164000.0
2007-03-15 10:30:00,4.39,4.39,4.38,4.38,99200.0,2.8275,2.8275,2.8211,2.8211,99200.0
2007-03-15 10:40:00,4.38,4.38,4.37,4.38,205600.0,2.8211,2.8211,2.8146,2.8211,205600.0
2007-03-15 10:50:00,4.38,4.38,4.36,4.36,140800.0,2.8211,2.8211,2.8082,2.8082,140800.0
2007-03-15 11:00:00,4.37,4.38,4.37,4.38,164000.0,2.8146,2.8211,2.8146,2.8211,164000.0
2007-03-15 11:10:00,4.38,4.4,4.36,4.37,208000.0,2.8211,2.834,2.8082,2.8146,208000.0
2007-03-15 11:20:00,4.38,4.39,4.36,4.37,251200.0,2.8211,2.8275,2.8082,2.8146,251200.0
2007-03-15 11:30:00,4.37,4.38,4.37,4.37,124800.0,2.8146,2.8211,2.8146,2.8146,124800.0
2007-03-15 11:40:00,4.37,4.38,4.37,4.37,146400.0,2.8146,2.8211,2.8146,2.8146,146400.0
2007-03-15 11:50:00,4.37,4.38,4.37,4.37,123200.0,2.8146,2.8211,2.8146,2.8146,123200.0
2007-03-15 12:00:00,4.37,4.38,4.36,4.36,168000.0,2.8146,2.8211,2.8082,2.8082,168000.0
2007-03-15 12:10:00,4.36,4.38,4.36,4.38,90400.0,2.8082,2.8211,2.8082,2.8211,90400.0
2007-03-15 12:20:00,4.38,4.38,4.38,4.38,63200.0,2.8211,2.8211,2.8211,2.8211,63200.0
2007-03-15 12:30:00,4.38,4.39,4.38,4.39,63200.0,2.8211,2.8275,2.8211,2.8275,63200.0
2007-03-15 12:40:00,4.38,4.39,4.38,4.39,145600.0,2.8211,2.8275,2.8211,2.8275,145600.0
2007-03-15 12:50:00,4.39,4.39,4.39,4.39,84800.0,2.8275,2.8275,2.8275,2.8275,84800.0
2007-03-15 13:00:00,4.39,4.4,4.38,4.4,126400.0,2.8275,2.834,2.8211,2.834,126400.0
2007-03-15 13:10:00,4.39,4.4,4.39,4.39,63200.0,2.8275,2.834,2.8275,2.8275,63200.0
2007-03-15 13:20:00,4.39,4.39,4.38,4.38,44800.0,2.8275,2.8275,2.8211,2.8211,44800.0
2007-03-15 13:30:00,4.38,4.38,4.36,4.36,181600.0,2.8211,2.8211,2.8082,2.8082,181600.0
2007-03-15 13:40:00,4.36,4.38,4.36,4.37,208800.0,2.8082,2.8211,2.8082,2.8146,208800.0
2007-03-15 13:50:00,4.37,4.38,4.37,4.37,125600.0,2.8146,2.8211,2.8146,2.8146,125600.0
2007-03-15 14:00:00,4.37,4.37,4.36,4.37,96800.0,2.8146,2.8146,2.8082,2.8146,96800.0
2007-03-15 14:10:00,4.36,4.37,4.36,4.36,168800.0,2.8082,2.8146,2.8082,2.8082,168800.0
2007-03-15 14:20:00,4.36,4.36,4.36,4.36,95200.0,2.8082,2.8082,2.8082,2.8082,95200.0
2007-03-15 14:30:00,4.36,4.37,4.36,4.36,223200.0,2.8082,2.8146,2.8082,2.8082,223200.0
2007-03-15 14:40:00,4.36,4.38,4.36,4.37,139200.0,2.8082,2.8211,2.8082,2.8146,139200.0
2007-03-15 14:50:00,4.37,4.38,4.37,4.37,93600.0,2.8146,2.8211,2.8146,2.8146,93600.0
2007-03-15 15:00:00,4.37,4.38,4.37,4.38,211200.0,2.8146,2.8211,2.8146,2.8211,211200.0
2007-03-15 15:10:00,4.38,4.38,4.37,4.38,264000.0,2.8211,2.8211,2.8146,2.8211,264000.0
2007-03-15 15:20:00,4.38,4.38,4.37,4.37,326400.0,2.8211,2.8211,2.8146,2.8146,326400.0
2007-03-15 15:30:00,4.37,4.38,4.37,4.38,317600.0,2.8146,2.8211,2.8146,2.8211,317600.0
2007-03-15 15:40:00,4.37,4.38,4.37,4.38,364800.0,2.8146,2.8211,2.8146,2.8211,364800.0
2007-03-15 15:50:00,4.38,4.38,4.38,4.38,439200.0,2.8211,2.8211,2.8211,2.8211,439200.0
2007-03-16 09:30:00,4.36,4.38,4.35,4.35,4994400.0,2.8082,2.8211,2.8018,2.8018,4994400.0
2007-03-16 09:40:00,4.35,4.37,4.34,4.36,171200.0,2.8018,2.8146,2.7953,2.8082,171200.0
2007-03-16 09:50:00,4.36,4.38,4.35,4.36,131200.0,2.8082,2.8211,2.8018,2.8082,131200.0
2007-03-16 10:00:00,4.36,4.38,4.36,4.37,251200.0,2.8082,2.8211,2.8082,2.8146,251200.0
2007-03-16 10:10:00,4.37,4.39,4.37,4.38,159200.0,2.8146,2.8275,2.8146,2.8211,159200.0
2007-03-16 10:20:00,4.38,4.39,4.38,4.38,98400.0,2.8211,2.8275,2.8211,2.8211,98400.0
2007-03-16 10:30:00,4.39,4.39,4.38,4.38,174400.0,2.8275,2.8275,2.8211,2.8211,174400.0
2007-03-16 10:40:00,4.38,4.38,4.37,4.38,128800.0,2.8211,2.8211,2.8146,2.8211,128800.0
2007-03-16 10:50:00,4.38,4.38,4.36,4.37,119200.0,2.8211,2.8211,2.8082,2.8146,119200.0
2007-03-16 11:00:00,4.37,4.37,4.36,4.37,127200.0,2.8146,2.8146,2.8082,2.8146,127200.0
2007-03-16 11:10:00,4.37,4.37,4.36,4.36,544000.0,2.8146,2.8146,2.8082,2.8082,544000.0
2007-03-16 11:20:00,4.37,4.38,4.36,4.37,238400.0,2.8146,2.8211,2.8082,2.8146,238400.0
2007-03-16 11:30:00,4.37,4.38,4.36,4.38,451200.0,2.8146,2.8211,2.8082,2.8211,451200.0
2007-03-16 11:40:00,4.38,4.4,4.38,4.4,316800.0,2.8211,2.834,2.8211,2.834,316800.0
2007-03-16 11:50:00,4.4,4.4,4.39,4.39,664000.0,2.834,2.834,2.8275,2.8275,664000.0
2007-03-16 12:00:00,4.39,4.39,4.38,4.38,154400.0,2.8275,2.8275,2.8211,2.8211,154400.0
2007-03-16 12:10:00,4.38,4.38,4.38,4.38,203200.0,2.8211,2.8211,2.8211,2.8211,203200.0
2007-03-16 12:20:00,4.38,4.38,4.38,4.38,66400.0,2.8211,2.8211,2.8211,2.8211,66400.0
2007-03-16 12:30:00,4.38,4.38,4.37,4.37,258400.0,2.8211,2.8211,2.8146,2.8146,258400.0
2007-03-16 12:40:00,4.37,4.37,4.37,4.37,104800.0,2.8146,2.8146,2.8146,2.8146,104800.0
2007-03-16 12:50:00,4.37,4.37,4.37,4.37,100800.0,2.8146,2.8146,2.8146,2.8146,100800.0
2007-03-16 13:00:00,4.37,4.38,4.37,4.37,98400.0,2.8146,2.8211,2.8146,2.8146,98400.0
2007-03-16 13:10:00,4.37,4.38,4.37,4.38,147200.0,2.8146,2.8211,2.8146,2.8211,147200.0
2007-03-16 13:20:00,4.38,4.38,4.38,4.38,176800.0,2.8211,2.8211,2.8211,2.8211,176800.0
2007-03-16 13:30:00,4.38,4.38,4.38,4.38,294400.0,2.8211,2.8211,2.8211,2.8211,294400.0
2007-03-16 13:40:00,4.38,4.38,4.37,4.37,205600.0,2.8211,2.8211,2.8146,2.8146,205600.0
2007-03-16 13:50:00,4.37,4.38,4.37,4.38,90400.0,2.8146,2.8211,2.8146,2.8211,90400.0
2007-03-16 14:00:00,4.38,4.38,4.37,4.37,154400.0,2.8211,2.8211,2.8146,2.8146,154400.0
2007-03-16 14:10:00,4.37,4.37,4.37,4.37,98400.0,2.8146,2.8146,2.8146,2.8146,98400.0
2007-03-16 14:20:00,4.37,4.37,4.36,4.37,126400.0,2.8146,2.8146,2.8082,2.8146,126400.0
2007-03-16 14:30:00,4.37,4.38,4.37,4.38,144000.0,2.8146,2.8211,2.8146,2.8211,144000.0
2007-03-16 14:40:00,4.38,4.38,4.36,4.37,161600.0,2.8211,2.8211,2.8082,2.8146,161600.0
2007-03-16 14:50:00,4.37,4.37,4.36,4.37,213600.0,2.8146,2.8146,2.8082,2.8146,213600.0
2007-03-16 15:00:00,4.37,4.37,4.36,4.37,176000.0,2.8146,2.8146,2.8082,2.8146,176000.0
2007-03-16 15:10:00,4.37,4.38,4.37,4.38,374400.0,2.8146,2.8211,2.8146,2.8211,374400.0
2007-03-16 15:20:00,4.37,4.38,4.37,4.38,164800.0,2.8146,2.8211,2.8146,2.8211,164800.0
2007-03-16 15:30:00,4.38,4.39,4.37,4.38,326400.0,2.8211,2.8275,2.8146,2.8211,326400.0
2007-03-16 15:40:00,4.38,4.38,4.37,4.37,700000.0,2.8211,2.8211,2.8146,2.8146,700000.0
2007-03-16 15:50:00,4.37,4.38,4.37,4.37,1199200.0,2.8146,2.8211,2.8146,2.8146,1199200.0
2007-03-19 09:30:00,4.39,4.43,4.39,4.42,392000.0,2.8275,2.8533,2.8275,2.8468,392000.0
2007-03-19 09:40:00,4.42,4.46,4.42,4.45,372800.0,2.8468,2.8726,2.8468,2.8662,372800.0
2007-03-19 09:50:00,4.45,4.45,4.43,4.44,233600.0,2.8662,2.8662,2.8533,2.8597,233600.0
2007-03-19 10:00:00,4.44,4.44,4.43,4.43,205600.0,2.8597,2.8597,2.8533,2.8533,205600.0
2007-03-19 10:10:00,4.43,4.43,4.43,4.43,197600.0,2.8533,2.8533,2.8533,2.8533,197600.0
2007-03-19 10:20:00,4.43,4.45,4.42,4.44,464000.0,2.8533,2.8662,2.8468,2.8597,464000.0
2007-03-19 10:30:00,4.44,4.44,4.43,4.44,208000.0,2.8597,2.8597,2.8533,2.8597,208000.0
2007-03-19 10:40:00,4.44,4.45,4.44,4.45,180800.0,2.8597,2.8662,2.8597,2.8662,180800.0
2007-03-19 10:50:00,4.45,4.46,4.44,4.45,626400.0,2.8662,2.8726,2.8597,2.8662,626400.0
2007-03-19 11:00:00,4.45,4.46,4.45,4.46,411200.0,2.8662,2.8726,2.8662,2.8726,411200.0
2007-03-19 11:10:00,4.46,4.46,4.45,4.45,236800.0,2.8726,2.8726,2.8662,2.8662,236800.0
2007-03-19 11:20:00,4.45,4.46,4.45,4.46,120800.0,2.8662,2.8726,2.8662,2.8726,120800.0
2007-03-19 11:30:00,4.46,4.46,4.45,4.46,119200.0,2.8726,2.8726,2.8662,2.8726,119200.0
2007-03-19 11:40:00,4.46,4.47,4.46,4.47,167200.0,2.8726,2.879,2.8726,2.879,167200.0
2007-03-19 11:50:00,4.47,4.48,4.47,4.48,298400.0,2.879,2.8855,2.879,2.8855,298400.0
2007-03-19 12:00:00,4.48,4.48,4.47,4.47,134400.0,2.8855,2.8855,2.879,2.879,134400.0
2007-03-19 12:10:00,4.47,4.48,4.47,4.48,168800.0,2.879,2.8855,2.879,2.8855,168800.0
2007-03-19 12:20:00,4.48,4.48,4.48,4.48,112000.0,2.8855,2.8855,2.8855,2.8855,112000.0
2007-03-19 12:30:00,4.48,4.48,4.47,4.47,176000.0,2.8855,2.8855,2.879,2.879,176000.0
2007-03-19 12:40:00,4.47,4.47,4.46,4.46,154400.0,2.879,2.879,2.8726,2.8726,154400.0
2007-03-19 12:50:00,4.46,4.46,4.45,4.46,127200.0,2.8726,2.8726,2.8662,2.8726,127200.0
2007-03-19 13:00:00,4.45,4.45,4.44,4.44,398400.0,2.8662,2.8662,2.8597,2.8597,398400.0
2007-03-19 13:10:00,4.44,4.45,4.44,4.45,392800.0,2.8597,2.8662,2.8597,2.8662,392800.0
2007-03-19 13:20:00,4.45,4.45,4.44,4.44,89600.0,2.8662,2.8662,2.8597,2.8597,89600.0
2007-03-19 13:30:00,4.44,4.44,4.44,4.44,92000.0,2.8597,2.8597,2.8597,2.8597,92000.0
2007-03-19 13:40:00,4.44,4.45,4.44,4.44,179200.0,2.8597,2.8662,2.8597,2.8597,179200.0
2007-03-19 13:50:00,4.44,4.45,4.44,4.44,105600.0,2.8597,2.8662,2.8597,2.8597,105600.0
2007-03-19 14:00:00,4.44,4.44,4.44,4.44,132000.0,2.8597,2.8597,2.8597,2.8597,132000.0
2007-03-19 14:10:00,4.44,4.44,4.44,4.44,108000.0,2.8597,2.8597,2.8597,2.8597,108000.0
2007-03-19 14:20:00,4.44,4.44,4.43,4.43,200000.0,2.8597,2.8597,2.8533,2.8533,200000.0
2007-03-19 14:30:00,4.43,4.44,4.43,4.43,169600.0,2.8533,2.8597,2.8533,2.8533,169600.0
2007-03-19 14:40:00,4.43,4.43,4.42,4.42,208800.0,2.8533,2.8533,2.8468,2.8468,208800.0
2007-03-19 14:50:00,4.42,4.43,4.42,4.42,266400.0,2.8468,2.8533,2.8468,2.8468,266400.0
2007-03-19 15:00:00,4.42,4.42,4.41,4.41,210400.0,2.8468,2.8468,2.8404,2.8404,210400.0
2007-03-19 15:10:00,4.41,4.41,4.41,4.41,133600.0,2.8404,2.8404,2.8404,2.8404,133600.0
2007-03-19 15:20:00,4.41,4.41,4.4,4.4,344800.0,2.8404,2.8404,2.834,2.834,344800.0
2007-03-19 15:30:00,4.4,4.41,4.4,4.4,256000.0,2.834,2.8404,2.834,2.834,256000.0
2007-03-19 15:40:00,4.4,4.41,4.4,4.4,383200.0,2.834,2.8404,2.834,2.834,383200.0
2007-03-19 15:50:00,4.4,4.41,4.4,4.41,716800.0,2.834,2.8404,2.834,2.8404,716800.0
2007-03-20 09:30:00,4.43,4.43,4.41,4.41,259200.0,2.8533,2.8533,2.8404,2.8404,259200.0
2007-03-20 09:40:00,4.41,4.43,4.39,4.43,144000.0,2.8404,2.8533,2.8275,2.8533,144000.0
2007-03-20 09:50:00,4.43,4.43,4.42,4.42,222400.0,2.8533,2.8533,2.8468,2.8468,222400.0
2007-03-20 10:00:00,4.42,4.42,4.41,4.42,107200.0,2.8468,2.8468,2.8404,2.8468,107200.0
2007-03-20 10:10:00,4.42,4.44,4.42,4.43,124800.0,2.8468,2.8597,2.8468,2.8533,124800.0
2007-03-20 10:20:00,4.43,4.44,4.42,4.42,126400.0,2.8533,2.8597,2.8468,2.8468,126400.0
2007-03-20 10:30:00,4.42,4.43,4.42,4.42,296000.0,2.8468,2.8533,2.8468,2.8468,296000.0
2007-03-20 10:40:00,4.42,4.43,4.41,4.41,80000.0,2.8468,2.8533,2.8404,2.8404,80000.0
2007-03-20 10:50:00,4.41,4.43,4.41,4.42,107200.0,2.8404,2.8533,2.8404,2.8468,107200.0
2007-03-20 11:00:00,4.42,4.43,4.41,4.43,188000.0,2.8468,2.8533,2.8404,2.8533,188000.0
2007-03-20 11:10:00,4.43,4.44,4.42,4.42,165600.0,2.8533,2.8597,2.8468,2.8468,165600.0
2007-03-20 11:20:00,4.43,4.44,4.42,4.44,79200.0,2.8533,2.8597,2.8468,2.8597,79200.0
2007-03-20 11:30:00,4.44,4.45,4.43,4.45,92000.0,2.8597,2.8662,2.8533,2.8662,92000.0
2007-03-20 11:40:00,4.45,4.45,4.43,4.44,201600.0,2.8662,2.8662,2.8533,2.8597,201600.0
2007-03-20 11:50:00,4.44,4.45,4.44,4.45,55200.0,2.8597,2.8662,2.8597,2.8662,55200.0
2007-03-20 12:00:00,4.45,4.46,4.45,4.46,128800.0,2.8662,2.8726,2.8662,2.8726,128800.0
2007-03-20 12:10:00,4.46,4.46,4.46,4.46,112800.0,2.8726,2.8726,2.8726,2.8726,112800.0
2007-03-20 12:20:00,4.46,4.46,4.45,4.45,152800.0,2.8726,2.8726,2.8662,2.8662,152800.0
2007-03-20 12:30:00,4.45,4.46,4.44,4.45,189600.0,2.8662,2.8726,2.8597,2.8662,189600.0
2007-03-20 12:40:00,4.45,4.46,4.45,4.46,138400.0,2.8662,2.8726,2.8662,2.8726,138400.0
2007-03-20 12:50:00,4.46,4.46,4.46,4.46,56800.0,2.8726,2.8726,2.8726,2.8726,56800.0
2007-03-20 13:00:00,4.46,4.47,4.46,4.46,108800.0,2.8726,2.879,2.8726,2.8726,108800.0
2007-03-20 13:10:00,4.46,4.46,4.44,4.44,102400.0,2.8726,2.8726,2.8597,2.8597,102400.0
2007-03-20 13:20:00,4.44,4.44,4.43,4.43,83200.0,2.8597,2.8597,2.8533,2.8533,83200.0
2007-03-20 13:30:00,4.43,4.45,4.43,4.43,86400.0,2.8533,2.8662,2.8533,2.8533,86400.0
2007-03-20 13:40:00,4.43,4.45,4.43,4.44,68000.0,2.8533,2.8662,2.8533,2.8597,68000.0
2007-03-20 13:50:00,4.44,4.45,4.43,4.45,161600.0,2.8597,2.8662,2.8533,2.8662,161600.0
2007-03-20 14:00:00,4.45,4.46,4.45,4.46,105600.0,2.8662,2.8726,2.8662,2.8726,105600.0
2007-03-20 14:10:00,4.46,4.46,4.44,4.45,188800.0,2.8726,2.8726,2.8597,2.8662,188800.0
2007-03-20 14:20:00,4.45,4.46,4.44,4.45,239200.0,2.8662,2.8726,2.8597,2.8662,239200.0
2007-03-20 14:30:00,4.45,4.45,4.44,4.44,83200.0,2.8662,2.8662,2.8597,2.8597,83200.0
2007-03-20 14:40:00,4.44,4.45,4.44,4.45,89600.0,2.8597,2.8662,2.8597,2.8662,89600.0
2007-03-20 14:50:00,4.45,4.45,4.44,4.44,111200.0,2.8662,2.8662,2.8597,2.8597,111200.0
2007-03-20 15:00:00,4.44,4.45,4.44,4.45,226400.0,2.8597,2.8662,2.8597,2.8662,226400.0
2007-03-20 15:10:00,4.45,4.45,4.44,4.45,289600.0,2.8662,2.8662,2.8597,2.8662,289600.0
2007-03-20 15:20:00,4.45,4.45,4.44,4.44,149600.0,2.8662,2.8662,2.8597,2.8597,149600.0
2007-03-20 15:30:00,4.44,4.46,4.44,4.46,140000.0,2.8597,2.8726,2.8597,2.8726,140000.0
2007-03-20 15:40:00,4.46,4.46,4.45,4.46,226400.0,2.8726,2.8726,2.8662,2.8726,226400.0
2007-03-20 15:50:00,4.46,4.46,4.45,4.46,556000.0,2.8726,2.8726,2.8662,2.8726,556000.0
2007-03-21 09:30:00,4.48,4.49,4.43,4.43,361600.0,2.8855,2.8919,2.8533,2.8533,361600.0
2007-03-21 09:40:00,4.43,4.43,4.41,4.41,281600.0,2.8533,2.8533,2.8404,2.8404,281600.0
2007-03-21 09:50:00,4.41,4.41,4.39,4.4,550400.0,2.8404,2.8404,2.8275,2.834,550400.0
2007-03-21 10:00:00,4.4,4.4,4.39,4.4,447200.0,2.834,2.834,2.8275,2.834,447200.0
2007-03-21 10:10:00,4.4,4.4,4.4,4.4,154400.0,2.834,2.834,2.834,2.834,154400.0
2007-03-21 10:20:00,4.4,4.4,4.38,4.39,240800.0,2.834,2.834,2.8211,2.8275,240800.0
2007-03-21 10:30:00,4.39,4.39,4.39,4.39,179200.0,2.8275,2.8275,2.8275,2.8275,179200.0
2007-03-21 10:40:00,4.39,4.39,4.38,4.38,145600.0,2.8275,2.8275,2.8211,2.8211,145600.0
2007-03-21 10:50:00,4.38,4.38,4.37,4.38,396000.0,2.8211,2.8211,2.8146,2.8211,396000.0
2007-03-21 11:00:00,4.38,4.39,4.38,4.38,156000.0,2.8211,2.8275,2.8211,2.8211,156000.0
2007-03-21 11:10:00,4.38,4.39,4.38,4.39,130400.0,2.8211,2.8275,2.8211,2.8275,130400.0
2007-03-21 11:20:00,4.39,4.4,4.39,4.4,217600.0,2.8275,2.834,2.8275,2.834,217600.0
2007-03-21 11:30:00,4.4,4.4,4.39,4.39,891200.0,2.834,2.834,2.8275,2.8275,891200.0
2007-03-21 11:40:00,4.39,4.39,4.39,4.39,156800.0,2.8275,2.8275,2.8275,2.8275,156800.0
2007-03-21 11:50:00,4.39,4.4,4.39,4.4,104000.0,2.8275,2.834,2.8275,2.834,104000.0
2007-03-21 12:00:00,4.4,4.4,4.4,4.4,154400.0,2.834,2.834,2.834,2.834,154400.0
2007-03-21 12:10:00,4.4,4.4,4.4,4.4,72800.0,2.834,2.834,2.834,2.834,72800.0
2007-03-21 12:20:00,4.4,4.4,4.4,4.4,41600.0,2.834,2.834,2.834,2.834,41600.0
2007-03-21 12:30:00,4.4,4.4,4.4,4.4,156800.0,2.834,2.834,2.834,2.834,156800.0
2007-03-21 12:40:00,4.4,4.4,4.4,4.4,110400.0,2.834,2.834,2.834,2.834,110400.0
2007-03-21 12:50:00,4.4,4.4,4.4,4.4,133600.0,2.834,2.834,2.834,2.834,133600.0
2007-03-21 13:00:00,4.4,4.4,4.4,4.4,65600.0,2.834,2.834,2.834,2.834,65600.0
2007-03-21 13:10:00,4.4,4.4,4.4,4.4,117600.0,2.834,2.834,2.834,2.834,117600.0
2007-03-21 13:20:00,4.4,4.4,4.4,4.4,165600.0,2.834,2.834,2.834,2.834,165600.0
2007-03-21 13:30:00,4.4,4.4,4.39,4.4,760800.0,2.834,2.834,2.8275,2.834,760800.0
2007-03-21 13:40:00,4.4,4.4,4.39,4.39,135200.0,2.834,2.834,2.8275,2.8275,135200.0
2007-03-21 13:50:00,4.39,4.39,4.39,4.39,129600.0,2.8275,2.8275,2.8275,2.8275,129600.0
2007-03-21 14:00:00,4.39,4.39,4.38,4.38,504000.0,2.8275,2.8275,2.8211,2.8211,504000.0
2007-03-21 14:10:00,4.38,4.41,4.38,4.39,440800.0,2.8211,2.8404,2.8211,2.8275,440800.0
2007-03-21 14:20:00,4.39,4.44,4.39,4.43,785600.0,2.8275,2.8597,2.8275,2.8533,785600.0
2007-03-21 14:30:00,4.43,4.44,4.42,4.43,387200.0,2.8533,2.8597,2.8468,2.8533,387200.0
2007-03-21 14:40:00,4.43,4.46,4.42,4.46,393600.0,2.8533,2.8726,2.8468,2.8726,393600.0
2007-03-21 14:50:00,4.45,4.48,4.45,4.47,280800.0,2.8662,2.8855,2.8662,2.879,280800.0
2007-03-21 15:00:00,4.47,4.48,4.46,4.47,346400.0,2.879,2.8855,2.8726,2.879,346400.0
2007-03-21 15:10:00,4.46,4.47,4.46,4.46,364800.0,2.8726,2.879,2.8726,2.8726,364800.0
2007-03-21 15:20:00,4.46,4.47,4.45,4.46,784000.0,2.8726,2.879,2.8662,2.8726,784000.0
2007-03-21 15:30:00,4.46,4.48,4.46,4.47,954400.0,2.8726,2.8855,2.8726,2.879,954400.0
2007-03-21 15:40:00,4.47,4.48,4.47,4.48,318400.0,2.879,2.8855,2.879,2.8855,318400.0
2007-03-21 15:50:00,4.48,4.5,4.47,4.5,778400.0,2.8855,2.8984,2.879,2.8984,778400.0
2007-03-22 09:30:00,4.5,4.5,4.47,4.47,751200.0,2.8984,2.8984,2.879,2.879,751200.0
2007-03-22 09:40:00,4.47,4.48,4.46,4.47,156800.0,2.879,2.8855,2.8726,2.879,156800.0
2007-03-22 09:50:00,4.47,4.48,4.47,4.47,154400.0,2.879,2.8855,2.879,2.879,154400.0
2007-03-22 10:00:00,4.47,4.47,4.45,4.47,420000.0,2.879,2.879,2.8662,2.879,420000.0
2007-03-22 10:10:00,4.47,4.47,4.46,4.46,182400.0,2.879,2.879,2.8726,2.8726,182400.0
2007-03-22 10:20:00,4.46,4.47,4.45,4.45,144800.0,2.8726,2.879,2.8662,2.8662,144800.0
2007-03-22 10:30:00,4.45,4.46,4.44,4.45,144800.0,2.8662,2.8726,2.8597,2.8662,144800.0
2007-03-22 10:40:00,4.45,4.46,4.45,4.45,155200.0,2.8662,2.8726,2.8662,2.8662,155200.0
2007-03-22 10:50:00,4.45,4.47,4.45,4.46,116000.0,2.8662,2.879,2.8662,2.8726,116000.0
2007-03-22 11:00:00,4.46,4.46,4.45,4.46,72000.0,2.8726,2.8726,2.8662,2.8726,72000.0
2007-03-22 11:10:00,4.46,4.47,4.46,4.47,132800.0,2.8726,2.879,2.8726,2.879,132800.0
2007-03-22 11:20:00,4.47,4.48,4.47,4.47,147200.0,2.879,2.8855,2.879,2.879,147200.0
2007-03-22 11:30:00,4.47,4.48,4.47,4.47,75200.0,2.879,2.8855,2.879,2.879,75200.0
2007-03-22 11:40:00,4.47,4.48,4.46,4.47,63200.0,2.879,2.8855,2.8726,2.879,63200.0
2007-03-22 11:50:00,4.47,4.48,4.47,4.48,192000.0,2.879,2.8855,2.879,2.8855,192000.0
2007-03-22 12:00:00,4.48,4.48,4.47,4.47,196000.0,2.8855,2.8855,2.879,2.879,196000.0
2007-03-22 12:10:00,4.48,4.48,4.47,4.47,92800.0,2.8855,2.8855,2.879,2.879,92800.0
2007-03-22 12:20:00,4.47,4.48,4.47,4.47,75200.0,2.879,2.8855,2.879,2.879,75200.0
2007-03-22 12:30:00,4.48,4.48,4.47,4.47,91200.0,2.8855,2.8855,2.879,2.879,91200.0
2007-03-22 12:40:00,4.47,4.48,4.47,4.48,219200.0,2.879,2.8855,2.879,2.8855,219200.0
2007-03-22 12:50:00,4.47,4.47,4.46,4.47,121600.0,2.879,2.879,2.8726,2.879,121600.0
2007-03-22 13:00:00,4.47,4.48,4.47,4.47,153600.0,2.879,2.8855,2.879,2.879,153600.0
2007-03-22 13:10:00,4.48,4.48,4.47,4.47,58400.0,2.8855,2.8855,2.879,2.879,58400.0
2007-03-22 13:20:00,4.47,4.47,4.47,4.47,65600.0,2.879,2.879,2.879,2.879,65600.0
2007-03-22 13:30:00,4.47,4.47,4.46,4.47,224000.0,2.879,2.879,2.8726,2.879,224000.0
2007-03-22 13:40:00,4.47,4.47,4.46,4.47,185600.0,2.879,2.879,2.8726,2.879,185600.0
2007-03-22 13:50:00,4.46,4.47,4.46,4.47,223200.0,2.8726,2.879,2.8726,2.879,223200.0
2007-03-22 14:00:00,4.47,4.48,4.46,4.47,425600.0,2.879,2.8855,2.8726,2.879,425600.0
2007-03-22 14:10:00,4.48,4.48,4.46,4.47,464800.0,2.8855,2.8855,2.8726,2.879,464800.0
2007-03-22 14:20:00,4.47,4.48,4.47,4.48,276000.0,2.879,2.8855,2.879,2.8855,276000.0
2007-03-22 14:30:00,4.48,4.48,4.47,4.48,152000.0,2.8855,2.8855,2.879,2.8855,152000.0
2007-03-22 14:40:00,4.48,4.48,4.47,4.48,248000.0,2.8855,2.8855,2.879,2.8855,248000.0
2007-03-22 14:50:00,4.48,4.48,4.47,4.48,212000.0,2.8855,2.8855,2.879,2.8855,212000.0
2007-03-22 15:00:00,4.48,4.48,4.47,4.47,148000.0,2.8855,2.8855,2.879,2.879,148000.0
2007-03-22 15:10:00,4.47,4.48,4.47,4.47,237600.0,2.879,2.8855,2.879,2.879,237600.0
2007-03-22 15:20:00,4.47,4.48,4.47,4.48,142400.0,2.879,2.8855,2.879,2.8855,142400.0
2007-03-22 15:30:00,4.47,4.48,4.47,4.47,122400.0,2.879,2.8855,2.879,2.879,122400.0
2007-03-22 15:40:00,4.47,4.48,4.47,4.48,244800.0,2.879,2.8855,2.879,2.8855,244800.0
2007-03-22 15:50:00,4.48,4.48,4.47,4.47,492800.0,2.8855,2.8855,2.879,2.879,492800.0
2007-03-23 09:30:00,4.49,4.51,4.48,4.51,435200.0,2.8919,2.9048,2.8855,2.9048,435200.0
2007-03-23 09:40:00,4.51,4.52,4.49,4.49,168800.0,2.9048,2.9112,2.8919,2.8919,168800.0
2007-03-23 09:50:00,4.49,4.5,4.48,4.49,76000.0,2.8919,2.8984,2.8855,2.8919,76000.0
2007-03-23 10:00:00,4.49,4.5,4.49,4.49,432800.0,2.8919,2.8984,2.8919,2.8919,432800.0
2007-03-23 10:10:00,4.5,4.5,4.49,4.49,270400.0,2.8984,2.8984,2.8919,2.8919,270400.0
2007-03-23 10:20:00,4.49,4.5,4.48,4.5,231200.0,2.8919,2.8984,2.8855,2.8984,231200.0
2007-03-23 10:30:00,4.5,4.51,4.5,4.5,584000.0,2.8984,2.9048,2.8984,2.8984,584000.0
2007-03-23 10:40:00,4.5,4.5,4.49,4.5,264800.0,2.8984,2.8984,2.8919,2.8984,264800.0
2007-03-23 10:50:00,4.5,4.53,4.5,4.53,195200.0,2.8984,2.9177,2.8984,2.9177,195200.0
2007-03-23 11:00:00,4.53,4.53,4.53,4.53,216000.0,2.9177,2.9177,2.9177,2.9177,216000.0
2007-03-23 11:10:00,4.53,4.54,4.53,4.53,114400.0,2.9177,2.9241,2.9177,2.9177,114400.0
2007-03-23 11:20:00,4.53,4.54,4.53,4.54,92000.0,2.9177,2.9241,2.9177,2.9241,92000.0
2007-03-23 11:30:00,4.54,4.54,4.54,4.54,188000.0,2.9241,2.9241,2.9241,2.9241,188000.0
2007-03-23 11:40:00,4.54,4.54,4.53,4.53,186400.0,2.9241,2.9241,2.9177,2.9177,186400.0
2007-03-23 11:50:00,4.53,4.53,4.52,4.53,96800.0,2.9177,2.9177,2.9112,2.9177,96800.0
2007-03-23 12:00:00,4.53,4.53,4.53,4.53,86400.0,2.9177,2.9177,2.9177,2.9177,86400.0
2007-03-23 12:10:00,4.53,4.53,4.52,4.52,76000.0,2.9177,2.9177,2.9112,2.9112,76000.0
2007-03-23 12:20:00,4.53,4.53,4.53,4.53,59200.0,2.9177,2.9177,2.9177,2.9177,59200.0
2007-03-23 12:30:00,4.53,4.54,4.53,4.54,186400.0,2.9177,2.9241,2.9177,2.9241,186400.0
2007-03-23 12:40:00,4.54,4.55,4.54,4.55,180800.0,2.9241,2.9306,2.9241,2.9306,180800.0
2007-03-23 12:50:00,4.55,4.55,4.55,4.55,152800.0,2.9306,2.9306,2.9306,2.9306,152800.0
2007-03-23 13:00:00,4.55,4.55,4.55,4.55,56000.0,2.9306,2.9306,2.9306,2.9306,56000.0
2007-03-23 13:10:00,4.55,4.55,4.53,4.54,112800.0,2.9306,2.9306,2.9177,2.9241,112800.0
2007-03-23 13:20:00,4.54,4.54,4.54,4.54,57600.0,2.9241,2.9241,2.9241,2.9241,57600.0
2007-03-23 13:30:00,4.54,4.55,4.54,4.55,101600.0,2.9241,2.9306,2.9241,2.9306,101600.0
2007-03-23 13:40:00,4.55,4.55,4.54,4.54,77600.0,2.9306,2.9306,2.9241,2.9241,77600.0
2007-03-23 13:50:00,4.54,4.55,4.54,4.55,148800.0,2.9241,2.9306,2.9241,2.9306,148800.0
2007-03-23 14:00:00,4.55,4.55,4.55,4.55,81600.0,2.9306,2.9306,2.9306,2.9306,81600.0
2007-03-23 14:10:00,4.55,4.55,4.54,4.54,131200.0,2.9306,2.9306,2.9241,2.9241,131200.0
2007-03-23 14:20:00,4.54,4.54,4.53,4.54,134400.0,2.9241,2.9241,2.9177,2.9241,134400.0
2007-03-23 14:30:00,4.54,4.54,4.54,4.54,94400.0,2.9241,2.9241,2.9241,2.9241,94400.0
2007-03-23 14:40:00,4.54,4.55,4.54,4.54,191200.0,2.9241,2.9306,2.9241,2.9241,191200.0
2007-03-23 14:50:00,4.54,4.54,4.54,4.54,99200.0,2.9241,2.9241,2.9241,2.9241,99200.0
2007-03-23 15:00:00,4.54,4.55,4.54,4.55,113600.0,2.9241,2.9306,2.9241,2.9306,113600.0
2007-03-23 15:10:00,4.55,4.55,4.54,4.55,253600.0,2.9306,2.9306,2.9241,2.9306,253600.0
2007-03-23 15:20:00,4.55,4.55,4.54,4.54,92000.0,2.9306,2.9306,2.9241,2.9241,92000.0
2007-03-23 15:30:00,4.55,4.55,4.55,4.55,226400.0,2.9306,2.9306,2.9306,2.9306,226400.0
2007-03-23 15:40:00,4.55,4.55,4.55,4.55,186400.0,2.9306,2.9306,2.9306,2.9306,186400.0
2007-03-23 15:50:00,4.55,4.55,4.53,4.53,634400.0,2.9306,2.9306,2.9177,2.9177,634400.0
2007-03-26 09:30:00,4.55,4.56,4.53,4.53,182400.0,2.9306,2.937,2.9177,2.9177,182400.0
2007-03-26 09:40:00,4.53,4.53,4.52,4.52,43200.0,2.9177,2.9177,2.9112,2.9112,43200.0
2007-03-26 09:50:00,4.52,4.53,4.51,4.53,133600.0,2.9112,2.9177,2.9048,2.9177,133600.0
2007-03-26 10:00:00,4.52,4.52,4.46,4.47,339200.0,2.9112,2.9112,2.8726,2.879,339200.0
2007-03-26 10:10:00,4.47,4.48,4.46,4.46,208000.0,2.879,2.8855,2.8726,2.8726,208000.0
2007-03-26 10:20:00,4.47,4.47,4.44,4.44,491200.0,2.879,2.879,2.8597,2.8597,491200.0
2007-03-26 10:30:00,4.44,4.45,4.44,4.45,230400.0,2.8597,2.8662,2.8597,2.8662,230400.0
2007-03-26 10:40:00,4.45,4.46,4.44,4.45,135200.0,2.8662,2.8726,2.8597,2.8662,135200.0
2007-03-26 10:50:00,4.45,4.45,4.44,4.44,92000.0,2.8662,2.8662,2.8597,2.8597,92000.0
2007-03-26 11:00:00,4.44,4.45,4.44,4.44,151200.0,2.8597,2.8662,2.8597,2.8597,151200.0
2007-03-26 11:10:00,4.44,4.44,4.43,4.43,122400.0,2.8597,2.8597,2.8533,2.8533,122400.0
2007-03-26 11:20:00,4.44,4.45,4.44,4.45,163200.0,2.8597,2.8662,2.8597,2.8662,163200.0
2007-03-26 11:30:00,4.45,4.46,4.45,4.46,152000.0,2.8662,2.8726,2.8662,2.8726,152000.0
2007-03-26 11:40:00,4.46,4.46,4.44,4.44,118400.0,2.8726,2.8726,2.8597,2.8597,118400.0
2007-03-26 11:50:00,4.44,4.45,4.44,4.44,56800.0,2.8597,2.8662,2.8597,2.8597,56800.0
2007-03-26 12:00:00,4.44,4.45,4.44,4.44,104800.0,2.8597,2.8662,2.8597,2.8597,104800.0
2007-03-26 12:10:00,4.45,4.45,4.44,4.44,50400.0,2.8662,2.8662,2.8597,2.8597,50400.0
2007-03-26 12:20:00,4.44,4.45,4.44,4.45,120800.0,2.8597,2.8662,2.8597,2.8662,120800.0
2007-03-26 12:30:00,4.45,4.47,4.45,4.46,111200.0,2.8662,2.879,2.8662,2.8726,111200.0
2007-03-26 12:40:00,4.46,4.46,4.45,4.46,119200.0,2.8726,2.8726,2.8662,2.8726,119200.0
2007-03-26 12:50:00,4.46,4.47,4.45,4.45,146400.0,2.8726,2.879,2.8662,2.8662,146400.0
2007-03-26 13:00:00,4.45,4.45,4.45,4.45,111200.0,2.8662,2.8662,2.8662,2.8662,111200.0
2007-03-26 13:10:00,4.45,4.45,4.44,4.44,48800.0,2.8662,2.8662,2.8597,2.8597,48800.0
2007-03-26 13:20:00,4.44,4.45,4.44,4.44,64800.0,2.8597,2.8662,2.8597,2.8597,64800.0
2007-03-26 13:30:00,4.44,4.46,4.44,4.45,172800.0,2.8597,2.8726,2.8597,2.8662,172800.0
2007-03-26 13:40:00,4.45,4.45,4.44,4.44,207200.0,2.8662,2.8662,2.8597,2.8597,207200.0
2007-03-26 13:50:00,4.44,4.44,4.44,4.44,100800.0,2.8597,2.8597,2.8597,2.8597,100800.0
2007-03-26 14:00:00,4.44,4.46,4.44,4.45,227200.0,2.8597,2.8726,2.8597,2.8662,227200.0
2007-03-26 14:10:00,4.45,4.45,4.45,4.45,114400.0,2.8662,2.8662,2.8662,2.8662,114400.0
2007-03-26 14:20:00,4.45,4.45,4.45,4.45,96800.0,2.8662,2.8662,2.8662,2.8662,96800.0
2007-03-26 14:30:00,4.45,4.45,4.44,4.45,180000.0,2.8662,2.8662,2.8597,2.8662,180000.0
2007-03-26 14:40:00,4.45,4.45,4.44,4.44,61600.0,2.8662,2.8662,2.8597,2.8597,61600.0
2007-03-26 14:50:00,4.44,4.45,4.44,4.45,199200.0,2.8597,2.8662,2.8597,2.8662,199200.0
2007-03-26 15:00:00,4.45,4.46,4.44,4.44,428000.0,2.8662,2.8726,2.8597,2.8597,428000.0
2007-03-26 15:10:00,4.44,4.44,4.43,4.44,355200.0,2.8597,2.8597,2.8533,2.8597,355200.0
2007-03-26 15:20:00,4.44,4.44,4.43,4.43,347200.0,2.8597,2.8597,2.8533,2.8533,347200.0
2007-03-26 15:30:00,4.43,4.44,4.43,4.44,420800.0,2.8533,2.8597,2.8533,2.8597,420800.0
2007-03-26 15:40:00,4.44,4.45,4.44,4.44,376000.0,2.8597,2.8662,2.8597,2.8597,376000.0
2007-03-26 15:50:00,4.44,4.45,4.44,4.45,843200.0,2.8597,2.8662,2.8597,2.8662,843200.0
2007-03-27 09:30:00,4.42,4.42,4.4,4.4,260000.0,2.8468,2.8468,2.834,2.834,260000.0
2007-03-27 09:40:00,4.4,4.41,4.39,4.41,179200.0,2.834,2.8404,2.8275,2.8404,179200.0
2007-03-27 09:50:00,4.41,4.41,4.39,4.39,72800.0,2.8404,2.8404,2.8275,2.8275,72800.0
2007-03-27 10:00:00,4.39,4.41,4.38,4.4,205600.0,2.8275,2.8404,2.8211,2.834,205600.0
2007-03-27 10:10:00,4.4,4.41,4.39,4.39,130400.0,2.834,2.8404,2.8275,2.8275,130400.0
2007-03-27 10:20:00,4.39,4.41,4.39,4.39,217600.0,2.8275,2.8404,2.8275,2.8275,217600.0
2007-03-27 10:30:00,4.39,4.39,4.38,4.38,148000.0,2.8275,2.8275,2.8211,2.8211,148000.0
2007-03-27 10:40:00,4.38,4.39,4.38,4.38,175200.0,2.8211,2.8275,2.8211,2.8211,175200.0
2007-03-27 10:50:00,4.38,4.39,4.37,4.38,313600.0,2.8211,2.8275,2.8146,2.8211,313600.0
2007-03-27 11:00:00,4.38,4.38,4.38,4.38,195200.0,2.8211,2.8211,2.8211,2.8211,195200.0
2007-03-27 11:10:00,4.37,4.39,4.37,4.39,201600.0,2.8146,2.8275,2.8146,2.8275,201600.0
2007-03-27 11:20:00,4.39,4.39,4.37,4.37,308800.0,2.8275,2.8275,2.8146,2.8146,308800.0
2007-03-27 11:30:00,4.37,4.38,4.37,4.38,517600.0,2.8146,2.8211,2.8146,2.8211,517600.0
2007-03-27 11:40:00,4.38,4.38,4.38,4.38,151200.0,2.8211,2.8211,2.8211,2.8211,151200.0
2007-03-27 11:50:00,4.38,4.38,4.37,4.38,72800.0,2.8211,2.8211,2.8146,2.8211,72800.0
2007-03-27 12:00:00,4.38,4.38,4.37,4.38,193600.0,2.8211,2.8211,2.8146,2.8211,193600.0
2007-03-27 12:10:00,4.38,4.38,4.37,4.38,116800.0,2.8211,2.8211,2.8146,2.8211,116800.0
2007-03-27 12:20:00,4.38,4.38,4.38,4.38,75200.0,2.8211,2.8211,2.8211,2.8211,75200.0
2007-03-27 12:30:00,4.38,4.38,4.38,4.38,114400.0,2.8211,2.8211,2.8211,2.8211,114400.0
2007-03-27 12:40:00,4.38,4.38,4.38,4.38,100000.0,2.8211,2.8211,2.8211,2.8211,100000.0
2007-03-27 12:50:00,4.38,4.38,4.38,4.38,139200.0,2.8211,2.8211,2.8211,2.8211,139200.0
2007-03-27 13:00:00,4.38,4.38,4.37,4.38,217600.0,2.8211,2.8211,2.8146,2.8211,217600.0
2007-03-27 13:10:00,4.38,4.38,4.37,4.37,90400.0,2.8211,2.8211,2.8146,2.8146,90400.0
2007-03-27 13:20:00,4.38,4.38,4.37,4.37,138400.0,2.8211,2.8211,2.8146,2.8146,138400.0
2007-03-27 13:30:00,4.37,4.37,4.37,4.37,91200.0,2.8146,2.8146,2.8146,2.8146,91200.0
2007-03-27 13:40:00,4.37,4.38,4.37,4.37,217600.0,2.8146,2.8211,2.8146,2.8146,217600.0
2007-03-27 13:50:00,4.38,4.38,4.37,4.38,62400.0,2.8211,2.8211,2.8146,2.8211,62400.0
2007-03-27 14:00:00,4.37,4.38,4.37,4.37,177600.0,2.8146,2.8211,2.8146,2.8146,177600.0
2007-03-27 14:10:00,4.37,4.37,4.37,4.37,184800.0,2.8146,2.8146,2.8146,2.8146,184800.0
2007-03-27 14:20:00,4.37,4.37,4.36,4.36,178400.0,2.8146,2.8146,2.8082,2.8082,178400.0
2007-03-27 14:30:00,4.36,4.37,4.36,4.37,106400.0,2.8082,2.8146,2.8082,2.8146,106400.0
2007-03-27 14:40:00,4.37,4.38,4.37,4.37,119200.0,2.8146,2.8211,2.8146,2.8146,119200.0
2007-03-27 14:50:00,4.37,4.38,4.37,4.38,141600.0,2.8146,2.8211,2.8146,2.8211,141600.0
2007-03-27 15:00:00,4.38,4.38,4.37,4.38,188000.0,2.8211,2.8211,2.8146,2.8211,188000.0
2007-03-27 15:10:00,4.38,4.38,4.37,4.37,109600.0,2.8211,2.8211,2.8146,2.8146,109600.0
2007-03-27 15:20:00,4.37,4.38,4.37,4.37,428800.0,2.8146,2.8211,2.8146,2.8146,428800.0
2007-03-27 15:30:00,4.37,4.38,4.37,4.37,183200.0,2.8146,2.8211,2.8146,2.8146,183200.0
2007-03-27 15:40:00,4.38,4.38,4.37,4.38,299200.0,2.8211,2.8211,2.8146,2.8211,299200.0
2007-03-27 15:50:00,4.37,4.37,4.36,4.37,582400.0,2.8146,2.8146,2.8082,2.8146,582400.0
2007-03-28 09:30:00,4.36,4.37,4.34,4.36,398400.0,2.8082,2.8146,2.7953,2.8082,398400.0
2007-03-28 09:40:00,4.36,4.37,4.35,4.36,184000.0,2.8082,2.8146,2.8018,2.8082,184000.0
2007-03-28 09:50:00,4.36,4.36,4.36,4.36,163200.0,2.8082,2.8082,2.8082,2.8082,163200.0
2007-03-28 10:00:00,4.36,4.36,4.36,4.36,142400.0,2.8082,2.8082,2.8082,2.8082,142400.0
2007-03-28 10:10:00,4.36,4.36,4.35,4.36,88000.0,2.8082,2.8082,2.8018,2.8082,88000.0
2007-03-28 10:20:00,4.36,4.36,4.36,4.36,87200.0,2.8082,2.8082,2.8082,2.8082,87200.0
2007-03-28 10:30:00,4.36,4.36,4.32,4.33,379200.0,2.8082,2.8082,2.7824,2.7889,379200.0
2007-03-28 10:40:00,4.33,4.33,4.31,4.33,93600.0,2.7889,2.7889,2.776,2.7889,93600.0
2007-03-28 10:50:00,4.32,4.34,4.31,4.34,216000.0,2.7824,2.7953,2.776,2.7953,216000.0
2007-03-28 11:00:00,4.34,4.35,4.33,4.35,136000.0,2.7953,2.8018,2.7889,2.8018,136000.0
2007-03-28 11:10:00,4.35,4.36,4.35,4.36,221600.0,2.8018,2.8082,2.8018,2.8082,221600.0
2007-03-28 11:20:00,4.36,4.36,4.34,4.35,124000.0,2.8082,2.8082,2.7953,2.8018,124000.0
2007-03-28 11:30:00,4.35,4.35,4.34,4.34,125600.0,2.8018,2.8018,2.7953,2.7953,125600.0
2007-03-28 11:40:00,4.35,4.35,4.34,4.35,30400.0,2.8018,2.8018,2.7953,2.8018,30400.0
2007-03-28 11:50:00,4.35,4.35,4.34,4.35,41600.0,2.8018,2.8018,2.7953,2.8018,41600.0
2007-03-28 12:00:00,4.35,4.37,4.35,4.36,138400.0,2.8018,2.8146,2.8018,2.8082,138400.0
2007-03-28 12:10:00,4.36,4.38,4.35,4.38,100000.0,2.8082,2.8211,2.8018,2.8211,100000.0
2007-03-28 12:20:00,4.38,4.39,4.37,4.38,204000.0,2.8211,2.8275,2.8146,2.8211,204000.0
2007-03-28 12:30:00,4.38,4.39,4.38,4.39,118400.0,2.8211,2.8275,2.8211,2.8275,118400.0
2007-03-28 12:40:00,4.39,4.39,4.38,4.38,155200.0,2.8275,2.8275,2.8211,2.8211,155200.0
2007-03-28 12:50:00,4.39,4.39,4.38,4.38,90400.0,2.8275,2.8275,2.8211,2.8211,90400.0
2007-03-28 13:00:00,4.38,4.38,4.38,4.38,39200.0,2.8211,2.8211,2.8211,2.8211,39200.0
2007-03-28 13:10:00,4.38,4.38,4.37,4.37,124000.0,2.8211,2.8211,2.8146,2.8146,124000.0
2007-03-28 13:20:00,4.37,4.38,4.37,4.37,128000.0,2.8146,2.8211,2.8146,2.8146,128000.0
2007-03-28 13:30:00,4.38,4.38,4.38,4.38,106400.0,2.8211,2.8211,2.8211,2.8211,106400.0
2007-03-28 13:40:00,4.38,4.38,4.38,4.38,77600.0,2.8211,2.8211,2.8211,2.8211,77600.0
2007-03-28 13:50:00,4.38,4.38,4.37,4.37,121600.0,2.8211,2.8211,2.8146,2.8146,121600.0
2007-03-28 14:00:00,4.37,4.38,4.36,4.36,154400.0,2.8146,2.8211,2.8082,2.8082,154400.0
2007-03-28 14:10:00,4.36,4.36,4.35,4.35,153600.0,2.8082,2.8082,2.8018,2.8018,153600.0
2007-03-28 14:20:00,4.35,4.35,4.34,4.35,564800.0,2.8018,2.8018,2.7953,2.8018,564800.0
2007-03-28 14:30:00,4.35,4.36,4.35,4.36,209600.0,2.8018,2.8082,2.8018,2.8082,209600.0
2007-03-28 14:40:00,4.36,4.36,4.35,4.36,299200.0,2.8082,2.8082,2.8018,2.8082,299200.0
2007-03-28 14:50:00,4.36,4.36,4.35,4.36,115200.0,2.8082,2.8082,2.8018,2.8082,115200.0
2007-03-28 15:00:00,4.36,4.38,4.36,4.36,403200.0,2.8082,2.8211,2.8082,2.8082,403200.0
2007-03-28 15:10:00,4.37,4.37,4.36,4.37,132800.0,2.8146,2.8146,2.8082,2.8146,132800.0
2007-03-28 15:20:00,4.37,4.39,4.36,4.39,260000.0,2.8146,2.8275,2.8082,2.8275,260000.0
2007-03-28 15:30:00,4.39,4.39,4.37,4.38,209600.0,2.8275,2.8275,2.8146,2.8211,209600.0
2007-03-28 15:40:00,4.38,4.38,4.37,4.38,246400.0,2.8211,2.8211,2.8146,2.8211,246400.0
2007-03-28 15:50:00,4.38,4.38,4.36,4.36,601600.0,2.8211,2.8211,2.8082,2.8082,601600.0
2007-03-29 09:30:00,4.39,4.4,4.37,4.37,287200.0,2.8275,2.834,2.8146,2.8146,287200.0
2007-03-29 09:40:00,4.37,4.38,4.35,4.36,80000.0,2.8146,2.8211,2.8018,2.8082,80000.0
2007-03-29 09:50:00,4.36,4.36,4.35,4.36,203200.0,2.8082,2.8082,2.8018,2.8082,203200.0
2007-03-29 10:00:00,4.36,4.36,4.35,4.36,319200.0,2.8082,2.8082,2.8018,2.8082,319200.0
2007-03-29 10:10:00,4.36,4.36,4.36,4.36,258400.0,2.8082,2.8082,2.8082,2.8082,258400.0
2007-03-29 10:20:00,4.36,4.37,4.36,4.37,116000.0,2.8082,2.8146,2.8082,2.8146,116000.0
2007-03-29 10:30:00,4.37,4.37,4.36,4.36,172800.0,2.8146,2.8146,2.8082,2.8082,172800.0
2007-03-29 10:40:00,4.36,4.36,4.35,4.36,280000.0,2.8082,2.8082,2.8018,2.8082,280000.0
2007-03-29 10:50:00,4.36,4.36,4.35,4.36,184800.0,2.8082,2.8082,2.8018,2.8082,184800.0
2007-03-29 11:00:00,4.36,4.36,4.35,4.36,238400.0,2.8082,2.8082,2.8018,2.8082,238400.0
2007-03-29 11:10:00,4.36,4.36,4.35,4.35,85600.0,2.8082,2.8082,2.8018,2.8018,85600.0
2007-03-29 11:20:00,4.35,4.35,4.33,4.34,160000.0,2.8018,2.8018,2.7889,2.7953,160000.0
2007-03-29 11:30:00,4.34,4.34,4.33,4.33,112800.0,2.7953,2.7953,2.7889,2.7889,112800.0
2007-03-29 11:40:00,4.33,4.34,4.33,4.33,233600.0,2.7889,2.7953,2.7889,2.7889,233600.0
2007-03-29 11:50:00,4.33,4.35,4.33,4.34,319200.0,2.7889,2.8018,2.7889,2.7953,319200.0
2007-03-29 12:00:00,4.34,4.34,4.33,4.33,113600.0,2.7953,2.7953,2.7889,2.7889,113600.0
2007-03-29 12:10:00,4.33,4.34,4.33,4.34,107200.0,2.7889,2.7953,2.7889,2.7953,107200.0
2007-03-29 12:20:00,4.34,4.35,4.33,4.34,76800.0,2.7953,2.8018,2.7889,2.7953,76800.0
2007-03-29 12:30:00,4.34,4.34,4.33,4.33,50400.0,2.7953,2.7953,2.7889,2.7889,50400.0
2007-03-29 12:40:00,4.33,4.34,4.33,4.34,64800.0,2.7889,2.7953,2.7889,2.7953,64800.0
2007-03-29 12:50:00,4.34,4.35,4.34,4.34,132000.0,2.7953,2.8018,2.7953,2.7953,132000.0
2007-03-29 13:00:00,4.34,4.34,4.34,4.34,68800.0,2.7953,2.7953,2.7953,2.7953,68800.0
2007-03-29 13:10:00,4.34,4.34,4.33,4.34,119200.0,2.7953,2.7953,2.7889,2.7953,119200.0
2007-03-29 13:20:00,4.34,4.34,4.33,4.34,101600.0,2.7953,2.7953,2.7889,2.7953,101600.0
2007-03-29 13:30:00,4.34,4.34,4.33,4.33,67200.0,2.7953,2.7953,2.7889,2.7889,67200.0
2007-03-29 13:40:00,4.33,4.33,4.32,4.32,95200.0,2.7889,2.7889,2.7824,2.7824,95200.0
2007-03-29 13:50:00,4.32,4.32,4.32,4.32,84800.0,2.7824,2.7824,2.7824,2.7824,84800.0
2007-03-29 14:00:00,4.32,4.32,4.31,4.32,113600.0,2.7824,2.7824,2.776,2.7824,113600.0
2007-03-29 14:10:00,4.32,4.32,4.31,4.32,180800.0,2.7824,2.7824,2.776,2.7824,180800.0
2007-03-29 14:20:00,4.32,4.33,4.32,4.32,91200.0,2.7824,2.7889,2.7824,2.7824,91200.0
2007-03-29 14:30:00,4.32,4.33,4.32,4.33,400000.0,2.7824,2.7889,2.7824,2.7889,400000.0
2007-03-29 14:40:00,4.34,4.34,4.32,4.32,215200.0,2.7953,2.7953,2.7824,2.7824,215200.0
2007-03-29 14:50:00,4.33,4.34,4.33,4.33,106400.0,2.7889,2.7953,2.7889,2.7889,106400.0
2007-03-29 15:00:00,4.33,4.33,4.33,4.33,203200.0,2.7889,2.7889,2.7889,2.7889,203200.0
2007-03-29 15:10:00,4.33,4.34,4.33,4.33,137600.0,2.7889,2.7953,2.7889,2.7889,137600.0
2007-03-29 15:20:00,4.33,4.34,4.31,4.34,139200.0,2.7889,2.7953,2.776,2.7953,139200.0
2007-03-29 15:30:00,4.34,4.34,4.33,4.34,125600.0,2.7953,2.7953,2.7889,2.7953,125600.0
2007-03-29 15:40:00,4.34,4.34,4.34,4.34,296000.0,2.7953,2.7953,2.7953,2.7953,296000.0
2007-03-29 15:50:00,4.34,4.35,4.34,4.35,492000.0,2.7953,2.8018,2.7953,2.8018,492000.0
2007-03-30 09:30:00,4.33,4.34,4.32,4.34,328800.0,2.7889,2.7953,2.7824,2.7953,328800.0
2007-03-30 09:40:00,4.34,4.37,4.34,4.37,397600.0,2.7953,2.8146,2.7953,2.8146,397600.0
2007-03-30 09:50:00,4.37,4.38,4.36,4.36,253600.0,2.8146,2.8211,2.8082,2.8082,253600.0
2007-03-30 10:00:00,4.36,4.37,4.35,4.35,218400.0,2.8082,2.8146,2.8018,2.8018,218400.0
2007-03-30 10:10:00,4.35,4.36,4.34,4.34,113600.0,2.8018,2.8082,2.7953,2.7953,113600.0
2007-03-30 10:20:00,4.34,4.36,4.34,4.35,105600.0,2.7953,2.8082,2.7953,2.8018,105600.0
2007-03-30 10:30:00,4.35,4.37,4.34,4.36,473600.0,2.8018,2.8146,2.7953,2.8082,473600.0
2007-03-30 10:40:00,4.36,4.39,4.36,4.38,350400.0,2.8082,2.8275,2.8082,2.8211,350400.0
2007-03-30 10:50:00,4.38,4.38,4.38,4.38,106400.0,2.8211,2.8211,2.8211,2.8211,106400.0
2007-03-30 11:00:00,4.38,4.38,4.38,4.38,81600.0,2.8211,2.8211,2.8211,2.8211,81600.0
2007-03-30 11:10:00,4.38,4.38,4.38,4.38,89600.0,2.8211,2.8211,2.8211,2.8211,89600.0
2007-03-30 11:20:00,4.38,4.39,4.38,4.38,212800.0,2.8211,2.8275,2.8211,2.8211,212800.0
2007-03-30 11:30:00,4.38,4.38,4.37,4.37,169600.0,2.8211,2.8211,2.8146,2.8146,169600.0
2007-03-30 11:40:00,4.37,4.37,4.34,4.36,239200.0,2.8146,2.8146,2.7953,2.8082,239200.0
2007-03-30 11:50:00,4.36,4.38,4.35,4.36,250400.0,2.8082,2.8211,2.8018,2.8082,250400.0
2007-03-30 12:00:00,4.36,4.38,4.35,4.37,106400.0,2.8082,2.8211,2.8018,2.8146,106400.0
2007-03-30 12:10:00,4.37,4.37,4.36,4.36,88000.0,2.8146,2.8146,2.8082,2.8082,88000.0
2007-03-30 12:20:00,4.36,4.37,4.36,4.36,43200.0,2.8082,2.8146,2.8082,2.8082,43200.0
2007-03-30 12:30:00,4.36,4.38,4.36,4.37,71200.0,2.8082,2.8211,2.8082,2.8146,71200.0
2007-03-30 12:40:00,4.37,4.37,4.37,4.37,117600.0,2.8146,2.8146,2.8146,2.8146,117600.0
2007-03-30 12:50:00,4.37,4.37,4.36,4.36,117600.0,2.8146,2.8146,2.8082,2.8082,117600.0
2007-03-30 13:00:00,4.37,4.38,4.36,4.37,148800.0,2.8146,2.8211,2.8082,2.8146,148800.0
2007-03-30 13:10:00,4.37,4.38,4.37,4.38,93600.0,2.8146,2.8211,2.8146,2.8211,93600.0
2007-03-30 13:20:00,4.38,4.38,4.37,4.38,95200.0,2.8211,2.8211,2.8146,2.8211,95200.0
2007-03-30 13:30:00,4.38,4.39,4.38,4.38,145600.0,2.8211,2.8275,2.8211,2.8211,145600.0
2007-03-30 13:40:00,4.39,4.39,4.38,4.38,182400.0,2.8275,2.8275,2.8211,2.8211,182400.0
2007-03-30 13:50:00,4.38,4.39,4.38,4.38,81600.0,2.8211,2.8275,2.8211,2.8211,81600.0
2007-03-30 14:00:00,4.38,4.38,4.37,4.37,112000.0,2.8211,2.8211,2.8146,2.8146,112000.0
2007-03-30 14:10:00,4.38,4.38,4.38,4.38,160000.0,2.8211,2.8211,2.8211,2.8211,160000.0
2007-03-30 14:20:00,4.38,4.38,4.37,4.38,218400.0,2.8211,2.8211,2.8146,2.8211,218400.0
2007-03-30 14:30:00,4.38,4.39,4.38,4.39,197600.0,2.8211,2.8275,2.8211,2.8275,197600.0
2007-03-30 14:40:00,4.39,4.39,4.38,4.38,165600.0,2.8275,2.8275,2.8211,2.8211,165600.0
2007-03-30 14:50:00,4.38,4.39,4.38,4.38,348000.0,2.8211,2.8275,2.8211,2.8211,348000.0
2007-03-30 15:00:00,4.38,4.38,4.38,4.38,116800.0,2.8211,2.8211,2.8211,2.8211,116800.0
2007-03-30 15:10:00,4.38,4.39,4.38,4.38,127200.0,2.8211,2.8275,2.8211,2.8211,127200.0
2007-03-30 15:20:00,4.39,4.39,4.38,4.39,152000.0,2.8275,2.8275,2.8211,2.8275,152000.0
2007-03-30 15:30:00,4.39,4.39,4.38,4.38,185600.0,2.8275,2.8275,2.8211,2.8211,185600.0
2007-03-30 15:40:00,4.38,4.39,4.38,4.38,261600.0,2.8211,2.8275,2.8211,2.8211,261600.0
2007-03-30 15:50:00,4.38,4.39,4.38,4.39,532800.0,2.8211,2.8275,2.8211,2.8275,532800.0
2007-04-02 09:30:00,4.38,4.4,4.35,4.39,356000.0,2.8211,2.834,2.8018,2.8275,356000.0
2007-04-02 09:40:00,4.39,4.39,4.38,4.38,93600.0,2.8275,2.8275,2.8211,2.8211,93600.0
2007-04-02 09:50:00,4.38,4.38,4.36,4.36,238400.0,2.8211,2.8211,2.8082,2.8082,238400.0
2007-04-02 10:00:00,4.36,4.36,4.34,4.35,475200.0,2.8082,2.8082,2.7953,2.8018,475200.0
2007-04-02 10:10:00,4.35,4.36,4.33,4.33,328800.0,2.8018,2.8082,2.7889,2.7889,328800.0
2007-04-02 10:20:00,4.33,4.38,4.32,4.33,237600.0,2.7889,2.8211,2.7824,2.7889,237600.0
2007-04-02 10:30:00,4.33,4.35,4.33,4.34,286400.0,2.7889,2.8018,2.7889,2.7953,286400.0
2007-04-02 10:40:00,4.34,4.35,4.33,4.33,232000.0,2.7953,2.8018,2.7889,2.7889,232000.0
2007-04-02 10:50:00,4.33,4.35,4.33,4.34,216000.0,2.7889,2.8018,2.7889,2.7953,216000.0
2007-04-02 11:00:00,4.34,4.34,4.33,4.33,148000.0,2.7953,2.7953,2.7889,2.7889,148000.0
2007-04-02 11:10:00,4.33,4.33,4.33,4.33,132000.0,2.7889,2.7889,2.7889,2.7889,132000.0
2007-04-02 11:20:00,4.33,4.33,4.32,4.32,155200.0,2.7889,2.7889,2.7824,2.7824,155200.0
2007-04-02 11:30:00,4.32,4.32,4.32,4.32,284800.0,2.7824,2.7824,2.7824,2.7824,284800.0
2007-04-02 11:40:00,4.32,4.33,4.32,4.32,236000.0,2.7824,2.7889,2.7824,2.7824,236000.0
2007-04-02 11:50:00,4.32,4.32,4.31,4.32,128000.0,2.7824,2.7824,2.776,2.7824,128000.0
2007-04-02 12:00:00,4.32,4.32,4.31,4.31,156000.0,2.7824,2.7824,2.776,2.776,156000.0
2007-04-02 12:10:00,4.32,4.33,4.31,4.32,122400.0,2.7824,2.7889,2.776,2.7824,122400.0
2007-04-02 12:20:00,4.33,4.33,4.33,4.33,144800.0,2.7889,2.7889,2.7889,2.7889,144800.0
2007-04-02 12:30:00,4.33,4.33,4.33,4.33,79200.0,2.7889,2.7889,2.7889,2.7889,79200.0
2007-04-02 12:40:00,4.33,4.33,4.33,4.33,79200.0,2.7889,2.7889,2.7889,2.7889,79200.0
2007-04-02 12:50:00,4.33,4.33,4.31,4.32,132800.0,2.7889,2.7889,2.776,2.7824,132800.0
2007-04-02 13:00:00,4.32,4.32,4.31,4.31,143200.0,2.7824,2.7824,2.776,2.776,143200.0
2007-04-02 13:10:00,4.31,4.32,4.31,4.31,180800.0,2.776,2.7824,2.776,2.776,180800.0
2007-04-02 13:20:00,4.31,4.32,4.31,4.31,129600.0,2.776,2.7824,2.776,2.776,129600.0
2007-04-02 13:30:00,4.31,4.31,4.31,4.31,101600.0,2.776,2.776,2.776,2.776,101600.0
2007-04-02 13:40:00,4.31,4.32,4.31,4.32,256000.0,2.776,2.7824,2.776,2.7824,256000.0
2007-04-02 13:50:00,4.32,4.32,4.31,4.31,81600.0,2.7824,2.7824,2.776,2.776,81600.0
2007-04-02 14:00:00,4.31,4.31,4.3,4.3,271200.0,2.776,2.776,2.7696,2.7696,271200.0
2007-04-02 14:10:00,4.3,4.31,4.3,4.31,527200.0,2.7696,2.776,2.7696,2.776,527200.0
2007-04-02 14:20:00,4.31,4.32,4.31,4.31,234400.0,2.776,2.7824,2.776,2.776,234400.0
2007-04-02 14:30:00,4.32,4.32,4.32,4.32,212800.0,2.7824,2.7824,2.7824,2.7824,212800.0
2007-04-02 14:40:00,4.32,4.33,4.32,4.32,324800.0,2.7824,2.7889,2.7824,2.7824,324800.0
2007-04-02 14:50:00,4.32,4.32,4.32,4.32,120000.0,2.7824,2.7824,2.7824,2.7824,120000.0
2007-04-02 15:00:00,4.32,4.32,4.31,4.32,165600.0,2.7824,2.7824,2.776,2.7824,165600.0
2007-04-02 15:10:00,4.32,4.34,4.32,4.33,217600.0,2.7824,2.7953,2.7824,2.7889,217600.0
2007-04-02 15:20:00,4.33,4.34,4.33,4.33,208800.0,2.7889,2.7953,2.7889,2.7889,208800.0
2007-04-02 15:30:00,4.33,4.33,4.33,4.33,251200.0,2.7889,2.7889,2.7889,2.7889,251200.0
2007-04-02 15:40:00,4.33,4.33,4.33,4.33,146400.0,2.7889,2.7889,2.7889,2.7889,146400.0
2007-04-02 15:50:00,4.33,4.35,4.33,4.35,475200.0,2.7889,2.8018,2.7889,2.8018,475200.0
2007-04-03 09:30:00,4.35,4.39,4.34,4.38,489600.0,2.8018,2.8275,2.7953,2.8211,489600.0
2007-04-03 09:40:00,4.38,4.38,4.37,4.38,164000.0,2.8211,2.8211,2.8146,2.8211,164000.0
2007-04-03 09:50:00,4.37,4.39,4.37,4.37,152800.0,2.8146,2.8275,2.8146,2.8146,152800.0
2007-04-03 10:00:00,4.37,4.4,4.37,4.4,351200.0,2.8146,2.834,2.8146,2.834,351200.0
2007-04-03 10:10:00,4.4,4.41,4.4,4.41,201600.0,2.834,2.8404,2.834,2.8404,201600.0
2007-04-03 10:20:00,4.41,4.42,4.4,4.42,292000.0,2.8404,2.8468,2.834,2.8468,292000.0
2007-04-03 10:30:00,4.4,4.41,4.39,4.4,104800.0,2.834,2.8404,2.8275,2.834,104800.0
2007-04-03 10:40:00,4.4,4.42,4.39,4.42,460000.0,2.834,2.8468,2.8275,2.8468,460000.0
2007-04-03 10:50:00,4.42,4.42,4.39,4.39,225600.0,2.8468,2.8468,2.8275,2.8275,225600.0
2007-04-03 11:00:00,4.39,4.4,4.39,4.4,176800.0,2.8275,2.834,2.8275,2.834,176800.0
2007-04-03 11:10:00,4.4,4.4,4.39,4.39,134400.0,2.834,2.834,2.8275,2.8275,134400.0
2007-04-03 11:20:00,4.39,4.39,4.39,4.39,95200.0,2.8275,2.8275,2.8275,2.8275,95200.0
2007-04-03 11:30:00,4.39,4.4,4.39,4.4,156000.0,2.8275,2.834,2.8275,2.834,156000.0
2007-04-03 11:40:00,4.4,4.41,4.39,4.41,208000.0,2.834,2.8404,2.8275,2.8404,208000.0
2007-04-03 11:50:00,4.41,4.41,4.4,4.41,130400.0,2.8404,2.8404,2.834,2.8404,130400.0
2007-04-03 12:00:00,4.4,4.41,4.4,4.41,76800.0,2.834,2.8404,2.834,2.8404,76800.0
2007-04-03 12:10:00,4.41,4.41,4.41,4.41,125600.0,2.8404,2.8404,2.8404,2.8404,125600.0
2007-04-03 12:20:00,4.41,4.41,4.41,4.41,75200.0,2.8404,2.8404,2.8404,2.8404,75200.0
2007-04-03 12:30:00,4.41,4.41,4.41,4.41,151200.0,2.8404,2.8404,2.8404,2.8404,151200.0
2007-04-03 12:40:00,4.41,4.41,4.41,4.41,126400.0,2.8404,2.8404,2.8404,2.8404,126400.0
2007-04-03 12:50:00,4.41,4.41,4.41,4.41,100000.0,2.8404,2.8404,2.8404,2.8404,100000.0
2007-04-03 13:00:00,4.41,4.41,4.41,4.41,94400.0,2.8404,2.8404,2.8404,2.8404,94400.0
2007-04-03 13:10:00,4.41,4.41,4.41,4.41,108800.0,2.8404,2.8404,2.8404,2.8404,108800.0
2007-04-03 13:20:00,4.41,4.42,4.41,4.42,99200.0,2.8404,2.8468,2.8404,2.8468,99200.0
2007-04-03 13:30:00,4.42,4.42,4.41,4.41,253600.0,2.8468,2.8468,2.8404,2.8404,253600.0
2007-04-03 13:40:00,4.42,4.42,4.41,4.42,224000.0,2.8468,2.8468,2.8404,2.8468,224000.0
2007-04-03 13:50:00,4.42,4.42,4.41,4.41,141600.0,2.8468,2.8468,2.8404,2.8404,141600.0
2007-04-03 14:00:00,4.41,4.42,4.4,4.41,1028800.0,2.8404,2.8468,2.834,2.8404,1028800.0
2007-04-03 14:10:00,4.41,4.41,4.4,4.41,264800.0,2.8404,2.8404,2.834,2.8404,264800.0
2007-04-03 14:20:00,4.41,4.41,4.41,4.41,237600.0,2.8404,2.8404,2.8404,2.8404,237600.0
2007-04-03 14:30:00,4.41,4.42,4.41,4.42,253600.0,2.8404,2.8468,2.8404,2.8468,253600.0
2007-04-03 14:40:00,4.42,4.42,4.41,4.42,172800.0,2.8468,2.8468,2.8404,2.8468,172800.0
2007-04-03 14:50:00,4.42,4.42,4.41,4.42,338400.0,2.8468,2.8468,2.8404,2.8468,338400.0
2007-04-03 15:00:00,4.42,4.42,4.42,4.42,211200.0,2.8468,2.8468,2.8468,2.8468,211200.0
2007-04-03 15:10:00,4.42,4.42,4.41,4.42,214400.0,2.8468,2.8468,2.8404,2.8468,214400.0
2007-04-03 15:20:00,4.42,4.43,4.42,4.42,294400.0,2.8468,2.8533,2.8468,2.8468,294400.0
2007-04-03 15:30:00,4.42,4.42,4.42,4.42,240800.0,2.8468,2.8468,2.8468,2.8468,240800.0
2007-04-03 15:40:00,4.42,4.42,4.41,4.41,309600.0,2.8468,2.8468,2.8404,2.8404,309600.0
2007-04-03 15:50:00,4.41,4.42,4.41,4.41,573600.0,2.8404,2.8468,2.8404,2.8404,573600.0
2007-04-04 09:30:00,4.4,4.43,4.4,4.41,298400.0,2.834,2.8533,2.834,2.8404,298400.0
2007-04-04 09:40:00,4.41,4.42,4.41,4.41,162400.0,2.8404,2.8468,2.8404,2.8404,162400.0
2007-04-04 09:50:00,4.41,4.41,4.39,4.39,237600.0,2.8404,2.8404,2.8275,2.8275,237600.0
2007-04-04 10:00:00,4.39,4.4,4.38,4.38,590400.0,2.8275,2.834,2.8211,2.8211,590400.0
2007-04-04 10:10:00,4.38,4.4,4.38,4.39,304800.0,2.8211,2.834,2.8211,2.8275,304800.0
2007-04-04 10:20:00,4.39,4.39,4.38,4.38,156000.0,2.8275,2.8275,2.8211,2.8211,156000.0
2007-04-04 10:30:00,4.38,4.39,4.38,4.38,225600.0,2.8211,2.8275,2.8211,2.8211,225600.0
2007-04-04 10:40:00,4.38,4.39,4.38,4.39,156000.0,2.8211,2.8275,2.8211,2.8275,156000.0
2007-04-04 10:50:00,4.38,4.39,4.38,4.39,70400.0,2.8211,2.8275,2.8211,2.8275,70400.0
2007-04-04 11:00:00,4.39,4.41,4.39,4.41,384800.0,2.8275,2.8404,2.8275,2.8404,384800.0
2007-04-04 11:10:00,4.41,4.41,4.41,4.41,106400.0,2.8404,2.8404,2.8404,2.8404,106400.0
2007-04-04 11:20:00,4.41,4.41,4.41,4.41,90400.0,2.8404,2.8404,2.8404,2.8404,90400.0
2007-04-04 11:30:00,4.41,4.41,4.41,4.41,113600.0,2.8404,2.8404,2.8404,2.8404,113600.0
2007-04-04 11:40:00,4.41,4.42,4.41,4.42,164800.0,2.8404,2.8468,2.8404,2.8468,164800.0
2007-04-04 11:50:00,4.42,4.43,4.42,4.43,236000.0,2.8468,2.8533,2.8468,2.8533,236000.0
2007-04-04 12:00:00,4.43,4.44,4.43,4.43,223200.0,2.8533,2.8597,2.8533,2.8533,223200.0
2007-04-04 12:10:00,4.43,4.43,4.43,4.43,217600.0,2.8533,2.8533,2.8533,2.8533,217600.0
2007-04-04 12:20:00,4.43,4.44,4.43,4.44,142400.0,2.8533,2.8597,2.8533,2.8597,142400.0
2007-04-04 12:30:00,4.43,4.44,4.43,4.43,244800.0,2.8533,2.8597,2.8533,2.8533,244800.0
2007-04-04 12:40:00,4.43,4.44,4.43,4.43,145600.0,2.8533,2.8597,2.8533,2.8533,145600.0
2007-04-04 12:50:00,4.43,4.44,4.43,4.44,116000.0,2.8533,2.8597,2.8533,2.8597,116000.0
2007-04-04 13:00:00,4.44,4.44,4.43,4.43,130400.0,2.8597,2.8597,2.8533,2.8533,130400.0
2007-04-04 13:10:00,4.43,4.43,4.42,4.42,64000.0,2.8533,2.8533,2.8468,2.8468,64000.0
2007-04-04 13:20:00,4.42,4.43,4.42,4.43,132000.0,2.8468,2.8533,2.8468,2.8533,132000.0
2007-04-04 13:30:00,4.42,4.43,4.42,4.42,85600.0,2.8468,2.8533,2.8468,2.8468,85600.0
2007-04-04 13:40:00,4.42,4.43,4.42,4.43,131200.0,2.8468,2.8533,2.8468,2.8533,131200.0
2007-04-04 13:50:00,4.43,4.43,4.42,4.42,59200.0,2.8533,2.8533,2.8468,2.8468,59200.0
2007-04-04 14:00:00,4.43,4.43,4.42,4.43,268800.0,2.8533,2.8533,2.8468,2.8533,268800.0
2007-04-04 14:10:00,4.43,4.43,4.42,4.42,118400.0,2.8533,2.8533,2.8468,2.8468,118400.0
2007-04-04 14:20:00,4.42,4.42,4.42,4.42,98400.0,2.8468,2.8468,2.8468,2.8468,98400.0
2007-04-04 14:30:00,4.42,4.42,4.42,4.42,80000.0,2.8468,2.8468,2.8468,2.8468,80000.0
2007-04-04 14:40:00,4.42,4.42,4.42,4.42,47200.0,2.8468,2.8468,2.8468,2.8468,47200.0
2007-04-04 14:50:00,4.42,4.42,4.42,4.42,130400.0,2.8468,2.8468,2.8468,2.8468,130400.0
2007-04-04 15:00:00,4.42,4.43,4.42,4.43,155200.0,2.8468,2.8533,2.8468,2.8533,155200.0
2007-04-04 15:10:00,4.43,4.43,4.42,4.42,292800.0,2.8533,2.8533,2.8468,2.8468,292800.0
2007-04-04 15:20:00,4.42,4.43,4.42,4.43,269600.0,2.8468,2.8533,2.8468,2.8533,269600.0
2007-04-04 15:30:00,4.43,4.43,4.42,4.43,162400.0,2.8533,2.8533,2.8468,2.8533,162400.0
2007-04-04 15:40:00,4.43,4.43,4.43,4.43,184800.0,2.8533,2.8533,2.8533,2.8533,184800.0
2007-04-04 15:50:00,4.43,4.44,4.43,4.44,380000.0,2.8533,2.8597,2.8533,2.8597,380000.0
2007-04-05 09:30:00,4.42,4.45,4.41,4.45,315200.0,2.8468,2.8662,2.8404,2.8662,315200.0
2007-04-05 09:40:00,4.45,4.48,4.45,4.47,286400.0,2.8662,2.8855,2.8662,2.879,286400.0
2007-04-05 09:50:00,4.47,4.48,4.45,4.45,147200.0,2.879,2.8855,2.8662,2.8662,147200.0
2007-04-05 10:00:00,4.45,4.45,4.44,4.45,112800.0,2.8662,2.8662,2.8597,2.8662,112800.0
2007-04-05 10:10:00,4.45,4.45,4.43,4.44,166400.0,2.8662,2.8662,2.8533,2.8597,166400.0
2007-04-05 10:20:00,4.44,4.45,4.43,4.45,160800.0,2.8597,2.8662,2.8533,2.8662,160800.0
2007-04-05 10:30:00,4.45,4.46,4.45,4.46,133600.0,2.8662,2.8726,2.8662,2.8726,133600.0
2007-04-05 10:40:00,4.46,4.46,4.45,4.46,184800.0,2.8726,2.8726,2.8662,2.8726,184800.0
2007-04-05 10:50:00,4.46,4.46,4.45,4.46,55200.0,2.8726,2.8726,2.8662,2.8726,55200.0
2007-04-05 11:00:00,4.45,4.46,4.45,4.45,100000.0,2.8662,2.8726,2.8662,2.8662,100000.0
2007-04-05 11:10:00,4.45,4.45,4.45,4.45,138400.0,2.8662,2.8662,2.8662,2.8662,138400.0
2007-04-05 11:20:00,4.45,4.45,4.45,4.45,165600.0,2.8662,2.8662,2.8662,2.8662,165600.0
2007-04-05 11:30:00,4.45,4.45,4.44,4.44,163200.0,2.8662,2.8662,2.8597,2.8597,163200.0
2007-04-05 11:40:00,4.44,4.46,4.44,4.46,317600.0,2.8597,2.8726,2.8597,2.8726,317600.0
2007-04-05 11:50:00,4.46,4.46,4.46,4.46,136800.0,2.8726,2.8726,2.8726,2.8726,136800.0
2007-04-05 12:00:00,4.46,4.47,4.46,4.47,149600.0,2.8726,2.879,2.8726,2.879,149600.0
2007-04-05 12:10:00,4.47,4.47,4.47,4.47,109600.0,2.879,2.879,2.879,2.879,109600.0
2007-04-05 12:20:00,4.47,4.47,4.47,4.47,84000.0,2.879,2.879,2.879,2.879,84000.0
2007-04-05 12:30:00,4.47,4.47,4.47,4.47,114400.0,2.879,2.879,2.879,2.879,114400.0
2007-04-05 12:40:00,4.47,4.47,4.46,4.46,208000.0,2.879,2.879,2.8726,2.8726,208000.0
2007-04-05 12:50:00,4.46,4.46,4.46,4.46,113600.0,2.8726,2.8726,2.8726,2.8726,113600.0
2007-04-05 13:00:00,4.46,4.46,4.46,4.46,111200.0,2.8726,2.8726,2.8726,2.8726,111200.0
2007-04-05 13:10:00,4.46,4.46,4.46,4.46,62400.0,2.8726,2.8726,2.8726,2.8726,62400.0
2007-04-05 13:20:00,4.46,4.46,4.46,4.46,134400.0,2.8726,2.8726,2.8726,2.8726,134400.0
2007-04-05 13:30:00,4.46,4.46,4.46,4.46,79200.0,2.8726,2.8726,2.8726,2.8726,79200.0
2007-04-05 13:40:00,4.46,4.46,4.46,4.46,93600.0,2.8726,2.8726,2.8726,2.8726,93600.0
2007-04-05 13:50:00,4.46,4.46,4.46,4.46,107200.0,2.8726,2.8726,2.8726,2.8726,107200.0
2007-04-05 14:00:00,4.46,4.46,4.46,4.46,49600.0,2.8726,2.8726,2.8726,2.8726,49600.0
2007-04-05 14:10:00,4.46,4.46,4.45,4.46,222400.0,2.8726,2.8726,2.8662,2.8726,222400.0
2007-04-05 14:20:00,4.46,4.46,4.45,4.45,104800.0,2.8726,2.8726,2.8662,2.8662,104800.0
2007-04-05 14:30:00,4.46,4.46,4.45,4.46,146400.0,2.8726,2.8726,2.8662,2.8726,146400.0
2007-04-05 14:40:00,4.46,4.46,4.45,4.46,136000.0,2.8726,2.8726,2.8662,2.8726,136000.0
2007-04-05 14:50:00,4.46,4.46,4.45,4.46,80800.0,2.8726,2.8726,2.8662,2.8726,80800.0
2007-04-05 15:00:00,4.46,4.46,4.46,4.46,184800.0,2.8726,2.8726,2.8726,2.8726,184800.0
2007-04-05 15:10:00,4.46,4.46,4.46,4.46,137600.0,2.8726,2.8726,2.8726,2.8726,137600.0
2007-04-05 15:20:00,4.46,4.46,4.46,4.46,130400.0,2.8726,2.8726,2.8726,2.8726,130400.0
2007-04-05 15:30:00,4.46,4.46,4.45,4.45,95200.0,2.8726,2.8726,2.8662,2.8662,95200.0
2007-04-05 15:40:00,4.45,4.45,4.44,4.45,396000.0,2.8662,2.8662,2.8597,2.8662,396000.0
2007-04-05 15:50:00,4.45,4.45,4.44,4.45,364800.0,2.8662,2.8662,2.8597,2.8662,364800.0
2007-04-09 09:30:00,4.48,4.48,4.46,4.47,548000.0,2.8855,2.8855,2.8726,2.879,548000.0
2007-04-09 09:40:00,4.47,4.48,4.46,4.47,105600.0,2.879,2.8855,2.8726,2.879,105600.0
2007-04-09 09:50:00,4.47,4.47,4.45,4.47,152800.0,2.879,2.879,2.8662,2.879,152800.0
2007-04-09 10:00:00,4.47,4.47,4.44,4.44,180800.0,2.879,2.879,2.8597,2.8597,180800.0
2007-04-09 10:10:00,4.44,4.45,4.43,4.45,463200.0,2.8597,2.8662,2.8533,2.8662,463200.0
2007-04-09 10:20:00,4.45,4.46,4.45,4.46,104800.0,2.8662,2.8726,2.8662,2.8726,104800.0
2007-04-09 10:30:00,4.46,4.46,4.45,4.46,59200.0,2.8726,2.8726,2.8662,2.8726,59200.0
2007-04-09 10:40:00,4.46,4.46,4.44,4.45,86400.0,2.8726,2.8726,2.8597,2.8662,86400.0
2007-04-09 10:50:00,4.45,4.46,4.45,4.45,124000.0,2.8662,2.8726,2.8662,2.8662,124000.0
2007-04-09 11:00:00,4.46,4.46,4.45,4.46,103200.0,2.8726,2.8726,2.8662,2.8726,103200.0
2007-04-09 11:10:00,4.46,4.46,4.46,4.46,53600.0,2.8726,2.8726,2.8726,2.8726,53600.0
2007-04-09 11:20:00,4.46,4.47,4.46,4.46,112800.0,2.8726,2.879,2.8726,2.8726,112800.0
2007-04-09 11:30:00,4.46,4.47,4.46,4.46,154400.0,2.8726,2.879,2.8726,2.8726,154400.0
2007-04-09 11:40:00,4.46,4.47,4.46,4.47,58400.0,2.8726,2.879,2.8726,2.879,58400.0
2007-04-09 11:50:00,4.47,4.47,4.47,4.47,80800.0,2.879,2.879,2.879,2.879,80800.0
2007-04-09 12:00:00,4.47,4.47,4.47,4.47,175200.0,2.879,2.879,2.879,2.879,175200.0
2007-04-09 12:10:00,4.47,4.47,4.47,4.47,104800.0,2.879,2.879,2.879,2.879,104800.0
2007-04-09 12:20:00,4.47,4.48,4.47,4.48,61600.0,2.879,2.8855,2.879,2.8855,61600.0
2007-04-09 12:30:00,4.48,4.48,4.47,4.48,171200.0,2.8855,2.8855,2.879,2.8855,171200.0
2007-04-09 12:40:00,4.48,4.49,4.48,4.48,269600.0,2.8855,2.8919,2.8855,2.8855,269600.0
2007-04-09 12:50:00,4.48,4.49,4.48,4.48,81600.0,2.8855,2.8919,2.8855,2.8855,81600.0
2007-04-09 13:00:00,4.49,4.49,4.48,4.49,123200.0,2.8919,2.8919,2.8855,2.8919,123200.0
2007-04-09 13:10:00,4.49,4.49,4.48,4.49,98400.0,2.8919,2.8919,2.8855,2.8919,98400.0
2007-04-09 13:20:00,4.49,4.49,4.49,4.49,53600.0,2.8919,2.8919,2.8919,2.8919,53600.0
2007-04-09 13:30:00,4.49,4.49,4.48,4.48,77600.0,2.8919,2.8919,2.8855,2.8855,77600.0
2007-04-09 13:40:00,4.48,4.48,4.48,4.48,89600.0,2.8855,2.8855,2.8855,2.8855,89600.0
2007-04-09 13:50:00,4.48,4.48,4.47,4.47,106400.0,2.8855,2.8855,2.879,2.879,106400.0
2007-04-09 14:00:00,4.47,4.48,4.46,4.46,262400.0,2.879,2.8855,2.8726,2.8726,262400.0
2007-04-09 14:10:00,4.46,4.47,4.46,4.46,233600.0,2.8726,2.879,2.8726,2.8726,233600.0
2007-04-09 14:20:00,4.46,4.47,4.45,4.45,112000.0,2.8726,2.879,2.8662,2.8662,112000.0
2007-04-09 14:30:00,4.45,4.45,4.45,4.45,189600.0,2.8662,2.8662,2.8662,2.8662,189600.0
2007-04-09 14:40:00,4.45,4.45,4.44,4.45,114400.0,2.8662,2.8662,2.8597,2.8662,114400.0
2007-04-09 14:50:00,4.45,4.46,4.44,4.46,300000.0,2.8662,2.8726,2.8597,2.8726,300000.0
2007-04-09 15:00:00,4.46,4.46,4.45,4.45,101600.0,2.8726,2.8726,2.8662,2.8662,101600.0
2007-04-09 15:10:00,4.45,4.46,4.45,4.46,86400.0,2.8662,2.8726,2.8662,2.8726,86400.0
2007-04-09 15:20:00,4.46,4.46,4.45,4.45,200800.0,2.8726,2.8726,2.8662,2.8662,200800.0
2007-04-09 15:30:00,4.45,4.46,4.45,4.46,232800.0,2.8662,2.8726,2.8662,2.8726,232800.0
2007-04-09 15:40:00,4.46,4.47,4.46,4.47,244800.0,2.8726,2.879,2.8726,2.879,244800.0
2007-04-09 15:50:00,4.47,4.47,4.45,4.45,578400.0,2.879,2.879,2.8662,2.8662,578400.0
2007-04-10 09:30:00,4.44,4.46,4.43,4.46,218400.0,2.8597,2.8726,2.8533,2.8726,218400.0
2007-04-10 09:40:00,4.46,4.46,4.46,4.46,101600.0,2.8726,2.8726,2.8726,2.8726,101600.0
2007-04-10 09:50:00,4.46,4.47,4.46,4.47,68000.0,2.8726,2.879,2.8726,2.879,68000.0
2007-04-10 10:00:00,4.47,4.47,4.46,4.46,90400.0,2.879,2.879,2.8726,2.8726,90400.0
2007-04-10 10:10:00,4.46,4.48,4.46,4.46,104000.0,2.8726,2.8855,2.8726,2.8726,104000.0
2007-04-10 10:20:00,4.46,4.46,4.45,4.46,46400.0,2.8726,2.8726,2.8662,2.8726,46400.0
2007-04-10 10:30:00,4.46,4.46,4.45,4.45,338400.0,2.8726,2.8726,2.8662,2.8662,338400.0
2007-04-10 10:40:00,4.46,4.46,4.46,4.46,33600.0,2.8726,2.8726,2.8726,2.8726,33600.0
2007-04-10 10:50:00,4.46,4.46,4.45,4.46,56000.0,2.8726,2.8726,2.8662,2.8726,56000.0
2007-04-10 11:00:00,4.46,4.46,4.44,4.45,80000.0,2.8726,2.8726,2.8597,2.8662,80000.0
2007-04-10 11:10:00,4.44,4.44,4.43,4.44,140000.0,2.8597,2.8597,2.8533,2.8597,140000.0
2007-04-10 11:20:00,4.44,4.44,4.43,4.43,92000.0,2.8597,2.8597,2.8533,2.8533,92000.0
2007-04-10 11:30:00,4.43,4.44,4.43,4.43,60000.0,2.8533,2.8597,2.8533,2.8533,60000.0
2007-04-10 11:40:00,4.43,4.44,4.43,4.43,137600.0,2.8533,2.8597,2.8533,2.8533,137600.0
2007-04-10 11:50:00,4.43,4.44,4.43,4.43,53600.0,2.8533,2.8597,2.8533,2.8533,53600.0
2007-04-10 12:00:00,4.43,4.44,4.43,4.44,244800.0,2.8533,2.8597,2.8533,2.8597,244800.0
2007-04-10 12:10:00,4.44,4.44,4.43,4.43,50400.0,2.8597,2.8597,2.8533,2.8533,50400.0
2007-04-10 12:20:00,4.43,4.44,4.43,4.44,153600.0,2.8533,2.8597,2.8533,2.8597,153600.0
2007-04-10 12:30:00,4.44,4.45,4.44,4.45,183200.0,2.8597,2.8662,2.8597,2.8662,183200.0
2007-04-10 12:40:00,4.45,4.46,4.45,4.45,228000.0,2.8662,2.8726,2.8662,2.8662,228000.0
2007-04-10 12:50:00,4.45,4.45,4.45,4.45,103200.0,2.8662,2.8662,2.8662,2.8662,103200.0
2007-04-10 13:00:00,4.45,4.45,4.45,4.45,96000.0,2.8662,2.8662,2.8662,2.8662,96000.0
2007-04-10 13:10:00,4.45,4.46,4.45,4.45,232800.0,2.8662,2.8726,2.8662,2.8662,232800.0
2007-04-10 13:20:00,4.45,4.46,4.45,4.46,152800.0,2.8662,2.8726,2.8662,2.8726,152800.0
2007-04-10 13:30:00,4.46,4.46,4.45,4.46,188800.0,2.8726,2.8726,2.8662,2.8726,188800.0
2007-04-10 13:40:00,4.46,4.46,4.45,4.45,53600.0,2.8726,2.8726,2.8662,2.8662,53600.0
2007-04-10 13:50:00,4.45,4.46,4.45,4.46,167200.0,2.8662,2.8726,2.8662,2.8726,167200.0
2007-04-10 14:00:00,4.46,4.46,4.45,4.46,81600.0,2.8726,2.8726,2.8662,2.8726,81600.0
2007-04-10 14:10:00,4.46,4.46,4.45,4.46,90400.0,2.8726,2.8726,2.8662,2.8726,90400.0
2007-04-10 14:20:00,4.46,4.46,4.45,4.45,31200.0,2.8726,2.8726,2.8662,2.8662,31200.0
2007-04-10 14:30:00,4.45,4.45,4.44,4.44,51200.0,2.8662,2.8662,2.8597,2.8597,51200.0
2007-04-10 14:40:00,4.44,4.44,4.44,4.44,130400.0,2.8597,2.8597,2.8597,2.8597,130400.0
2007-04-10 14:50:00,4.44,4.44,4.43,4.44,301600.0,2.8597,2.8597,2.8533,2.8597,301600.0
2007-04-10 15:00:00,4.44,4.44,4.43,4.43,127200.0,2.8597,2.8597,2.8533,2.8533,127200.0
2007-04-10 15:10:00,4.43,4.44,4.43,4.43,272000.0,2.8533,2.8597,2.8533,2.8533,272000.0
2007-04-10 15:20:00,4.43,4.43,4.42,4.43,460800.0,2.8533,2.8533,2.8468,2.8533,460800.0
2007-04-10 15:30:00,4.43,4.45,4.43,4.45,332800.0,2.8533,2.8662,2.8533,2.8662,332800.0
2007-04-10 15:40:00,4.45,4.45,4.44,4.45,128800.0,2.8662,2.8662,2.8597,2.8662,128800.0
2007-04-10 15:50:00,4.45,4.46,4.44,4.45,249600.0,2.8662,2.8726,2.8597,2.8662,249600.0
2007-04-11 09:30:00,4.46,4.47,4.42,4.47,196000.0,2.8726,2.879,2.8468,2.879,196000.0
2007-04-11 09:40:00,4.47,4.47,4.46,4.47,132000.0,2.879,2.879,2.8726,2.879,132000.0
2007-04-11 09:50:00,4.46,4.46,4.43,4.44,328800.0,2.8726,2.8726,2.8533,2.8597,328800.0
2007-04-11 10:00:00,4.44,4.44,4.43,4.43,207200.0,2.8597,2.8597,2.8533,2.8533,207200.0
2007-04-11 10:10:00,4.43,4.44,4.42,4.42,196000.0,2.8533,2.8597,2.8468,2.8468,196000.0
2007-04-11 10:20:00,4.42,4.42,4.41,4.42,387200.0,2.8468,2.8468,2.8404,2.8468,387200.0
2007-04-11 10:30:00,4.41,4.42,4.41,4.42,228000.0,2.8404,2.8468,2.8404,2.8468,228000.0
2007-04-11 10:40:00,4.41,4.41,4.38,4.39,354400.0,2.8404,2.8404,2.8211,2.8275,354400.0
2007-04-11 10:50:00,4.39,4.39,4.37,4.38,401600.0,2.8275,2.8275,2.8146,2.8211,401600.0
2007-04-11 11:00:00,4.38,4.39,4.38,4.39,305600.0,2.8211,2.8275,2.8211,2.8275,305600.0
2007-04-11 11:10:00,4.39,4.39,4.37,4.38,383200.0,2.8275,2.8275,2.8146,2.8211,383200.0
2007-04-11 11:20:00,4.38,4.38,4.37,4.38,255200.0,2.8211,2.8211,2.8146,2.8211,255200.0
2007-04-11 11:30:00,4.38,4.38,4.38,4.38,184000.0,2.8211,2.8211,2.8211,2.8211,184000.0
2007-04-11 11:40:00,4.38,4.39,4.38,4.39,96000.0,2.8211,2.8275,2.8211,2.8275,96000.0
2007-04-11 11:50:00,4.39,4.39,4.38,4.39,155200.0,2.8275,2.8275,2.8211,2.8275,155200.0
2007-04-11 12:00:00,4.39,4.39,4.37,4.37,346400.0,2.8275,2.8275,2.8146,2.8146,346400.0
2007-04-11 12:10:00,4.37,4.38,4.37,4.37,240800.0,2.8146,2.8211,2.8146,2.8146,240800.0
2007-04-11 12:20:00,4.37,4.38,4.37,4.37,336800.0,2.8146,2.8211,2.8146,2.8146,336800.0
2007-04-11 12:30:00,4.38,4.38,4.37,4.37,148000.0,2.8211,2.8211,2.8146,2.8146,148000.0
2007-04-11 12:40:00,4.37,4.37,4.37,4.37,120000.0,2.8146,2.8146,2.8146,2.8146,120000.0
2007-04-11 12:50:00,4.37,4.38,4.37,4.37,212800.0,2.8146,2.8211,2.8146,2.8146,212800.0
2007-04-11 13:00:00,4.37,4.38,4.37,4.37,183200.0,2.8146,2.8211,2.8146,2.8146,183200.0
2007-04-11 13:10:00,4.38,4.38,4.37,4.38,124800.0,2.8211,2.8211,2.8146,2.8211,124800.0
2007-04-11 13:20:00,4.38,4.38,4.37,4.38,100000.0,2.8211,2.8211,2.8146,2.8211,100000.0
2007-04-11 13:30:00,4.38,4.38,4.37,4.38,126400.0,2.8211,2.8211,2.8146,2.8211,126400.0
2007-04-11 13:40:00,4.38,4.38,4.37,4.38,133600.0,2.8211,2.8211,2.8146,2.8211,133600.0
2007-04-11 13:50:00,4.38,4.38,4.37,4.38,176800.0,2.8211,2.8211,2.8146,2.8211,176800.0
2007-04-11 14:00:00,4.38,4.38,4.34,4.36,930400.0,2.8211,2.8211,2.7953,2.8082,930400.0
2007-04-11 14:10:00,4.36,4.36,4.34,4.36,304000.0,2.8082,2.8082,2.7953,2.8082,304000.0
2007-04-11 14:20:00,4.36,4.37,4.36,4.36,164800.0,2.8082,2.8146,2.8082,2.8082,164800.0
2007-04-11 14:30:00,4.36,4.37,4.34,4.35,262400.0,2.8082,2.8146,2.7953,2.8018,262400.0
2007-04-11 14:40:00,4.35,4.35,4.33,4.35,148000.0,2.8018,2.8018,2.7889,2.8018,148000.0
2007-04-11 14:50:00,4.35,4.36,4.35,4.36,119200.0,2.8018,2.8082,2.8018,2.8082,119200.0
2007-04-11 15:00:00,4.35,4.36,4.35,4.36,331200.0,2.8018,2.8082,2.8018,2.8082,331200.0
2007-04-11 15:10:00,4.36,4.38,4.35,4.37,401600.0,2.8082,2.8211,2.8018,2.8146,401600.0
2007-04-11 15:20:00,4.37,4.37,4.36,4.37,401600.0,2.8146,2.8146,2.8082,2.8146,401600.0
2007-04-11 15:30:00,4.37,4.38,4.36,4.36,200800.0,2.8146,2.8211,2.8082,2.8082,200800.0
2007-04-11 15:40:00,4.36,4.37,4.36,4.36,306400.0,2.8082,2.8146,2.8082,2.8082,306400.0
2007-04-11 15:50:00,4.36,4.37,4.36,4.37,425600.0,2.8082,2.8146,2.8082,2.8146,425600.0
2007-04-12 09:30:00,4.56,4.6,4.51,4.59,3176800.0,2.937,2.9628,2.9048,2.9563,3176800.0
2007-04-12 09:40:00,4.59,4.63,4.58,4.61,2660800.0,2.9563,2.9821,2.9499,2.9692,2660800.0
2007-04-12 09:50:00,4.61,4.73,4.61,4.73,4016800.0,2.9692,3.0465,2.9692,3.0465,4016800.0
2007-04-12 10:00:00,4.73,4.74,4.7,4.73,4336000.0,3.0465,3.0529,3.0272,3.0465,4336000.0
2007-04-12 10:10:00,4.73,4.77,4.72,4.77,1812000.0,3.0465,3.0723,3.0401,3.0723,1812000.0
2007-04-12 10:20:00,4.77,4.82,4.77,4.79,2428800.0,3.0723,3.1045,3.0723,3.0852,2428800.0
2007-04-12 10:30:00,4.79,4.83,4.78,4.81,909600.0,3.0852,3.1109,3.0787,3.098,909600.0
2007-04-12 10:40:00,4.81,4.85,4.79,4.85,1334400.0,3.098,3.1238,3.0852,3.1238,1334400.0
2007-04-12 10:50:00,4.85,4.87,4.84,4.86,1172000.0,3.1238,3.1367,3.1174,3.1302,1172000.0
2007-04-12 11:00:00,4.86,4.86,4.82,4.82,1004000.0,3.1302,3.1302,3.1045,3.1045,1004000.0
2007-04-12 11:10:00,4.82,4.84,4.82,4.84,674400.0,3.1045,3.1174,3.1045,3.1174,674400.0
2007-04-12 11:20:00,4.84,4.86,4.84,4.84,392800.0,3.1174,3.1302,3.1174,3.1174,392800.0
2007-04-12 11:30:00,4.84,4.84,4.79,4.79,882400.0,3.1174,3.1174,3.0852,3.0852,882400.0
2007-04-12 11:40:00,4.79,4.8,4.77,4.79,1423200.0,3.0852,3.0916,3.0723,3.0852,1423200.0
2007-04-12 11:50:00,4.79,4.82,4.79,4.81,704000.0,3.0852,3.1045,3.0852,3.098,704000.0
2007-04-12 12:00:00,4.81,4.83,4.8,4.82,516800.0,3.098,3.1109,3.0916,3.1045,516800.0
2007-04-12 12:10:00,4.82,4.83,4.82,4.82,300800.0,3.1045,3.1109,3.1045,3.1045,300800.0
2007-04-12 12:20:00,4.82,4.82,4.81,4.82,276800.0,3.1045,3.1045,3.098,3.1045,276800.0
2007-04-12 12:30:00,4.82,4.82,4.79,4.8,443200.0,3.1045,3.1045,3.0852,3.0916,443200.0
2007-04-12 12:40:00,4.8,4.8,4.75,4.8,422400.0,3.0916,3.0916,3.0594,3.0916,422400.0
2007-04-12 12:50:00,4.8,4.8,4.79,4.8,479200.0,3.0916,3.0916,3.0852,3.0916,479200.0
2007-04-12 13:00:00,4.8,4.81,4.8,4.81,390400.0,3.0916,3.098,3.0916,3.098,390400.0
2007-04-12 13:10:00,4.81,4.81,4.79,4.8,486400.0,3.098,3.098,3.0852,3.0916,486400.0
2007-04-12 13:20:00,4.8,4.82,4.8,4.81,543200.0,3.0916,3.1045,3.0916,3.098,543200.0
2007-04-12 13:30:00,4.82,4.85,4.81,4.83,567200.0,3.1045,3.1238,3.098,3.1109,567200.0
2007-04-12 13:40:00,4.83,4.83,4.8,4.81,447200.0,3.1109,3.1109,3.0916,3.098,447200.0
2007-04-12 13:50:00,4.81,4.81,4.8,4.81,304000.0,3.098,3.098,3.0916,3.098,304000.0
2007-04-12 14:00:00,4.81,4.81,4.8,4.81,298400.0,3.098,3.098,3.0916,3.098,298400.0
2007-04-12 14:10:00,4.81,4.81,4.81,4.81,359200.0,3.098,3.098,3.098,3.098,359200.0
2007-04-12 14:20:00,4.81,4.81,4.8,4.81,680800.0,3.098,3.098,3.0916,3.098,680800.0
2007-04-12 14:30:00,4.81,4.81,4.8,4.8,374400.0,3.098,3.098,3.0916,3.0916,374400.0
2007-04-12 14:40:00,4.8,4.81,4.8,4.81,229600.0,3.0916,3.098,3.0916,3.098,229600.0
2007-04-12 14:50:00,4.81,4.81,4.8,4.8,365600.0,3.098,3.098,3.0916,3.0916,365600.0
2007-04-12 15:00:00,4.8,4.81,4.79,4.81,349600.0,3.0916,3.098,3.0852,3.098,349600.0
2007-04-12 15:10:00,4.81,4.81,4.8,4.81,335200.0,3.098,3.098,3.0916,3.098,335200.0
2007-04-12 15:20:00,4.81,4.81,4.8,4.8,594400.0,3.098,3.098,3.0916,3.0916,594400.0
2007-04-12 15:30:00,4.8,4.81,4.8,4.8,783200.0,3.0916,3.098,3.0916,3.0916,783200.0
2007-04-12 15:40:00,4.8,4.82,4.79,4.8,1077600.0,3.0916,3.1045,3.0852,3.0916,1077600.0
2007-04-12 15:50:00,4.8,4.81,4.78,4.78,1526400.0,3.0916,3.098,3.0787,3.0787,1526400.0
2007-04-13 09:30:00,4.78,4.81,4.76,4.79,668000.0,3.0787,3.098,3.0658,3.0852,668000.0
2007-04-13 09:40:00,4.79,4.87,4.79,4.85,952800.0,3.0852,3.1367,3.0852,3.1238,952800.0
2007-04-13 09:50:00,4.85,4.89,4.85,4.87,903200.0,3.1238,3.1496,3.1238,3.1367,903200.0
2007-04-13 10:00:00,4.87,4.88,4.84,4.85,557600.0,3.1367,3.1431,3.1174,3.1238,557600.0
2007-04-13 10:10:00,4.85,4.86,4.83,4.84,410400.0,3.1238,3.1302,3.1109,3.1174,410400.0
2007-04-13 10:20:00,4.84,4.85,4.83,4.83,531200.0,3.1174,3.1238,3.1109,3.1109,531200.0
2007-04-13 10:30:00,4.83,4.87,4.83,4.87,689600.0,3.1109,3.1367,3.1109,3.1367,689600.0
2007-04-13 10:40:00,4.86,4.88,4.85,4.85,465600.0,3.1302,3.1431,3.1238,3.1238,465600.0
2007-04-13 10:50:00,4.85,4.86,4.85,4.86,304000.0,3.1238,3.1302,3.1238,3.1302,304000.0
2007-04-13 11:00:00,4.86,4.86,4.84,4.84,442400.0,3.1302,3.1302,3.1174,3.1174,442400.0
2007-04-13 11:10:00,4.84,4.85,4.84,4.85,362400.0,3.1174,3.1238,3.1174,3.1238,362400.0
2007-04-13 11:20:00,4.85,4.86,4.84,4.85,307200.0,3.1238,3.1302,3.1174,3.1238,307200.0
2007-04-13 11:30:00,4.84,4.87,4.84,4.87,468000.0,3.1174,3.1367,3.1174,3.1367,468000.0
2007-04-13 11:40:00,4.87,4.88,4.87,4.88,1048000.0,3.1367,3.1431,3.1367,3.1431,1048000.0
2007-04-13 11:50:00,4.88,4.89,4.87,4.87,356000.0,3.1431,3.1496,3.1367,3.1367,356000.0
2007-04-13 12:00:00,4.87,4.87,4.86,4.87,100000.0,3.1367,3.1367,3.1302,3.1367,100000.0
2007-04-13 12:10:00,4.87,4.87,4.86,4.86,265600.0,3.1367,3.1367,3.1302,3.1302,265600.0
2007-04-13 12:20:00,4.87,4.88,4.87,4.87,103200.0,3.1367,3.1431,3.1367,3.1367,103200.0
2007-04-13 12:30:00,4.87,4.88,4.87,4.88,333600.0,3.1367,3.1431,3.1367,3.1431,333600.0
2007-04-13 12:40:00,4.88,4.89,4.88,4.89,196000.0,3.1431,3.1496,3.1431,3.1496,196000.0
2007-04-13 12:50:00,4.89,4.9,4.89,4.89,402400.0,3.1496,3.156,3.1496,3.1496,402400.0
2007-04-13 13:00:00,4.89,4.9,4.88,4.89,303200.0,3.1496,3.156,3.1431,3.1496,303200.0
2007-04-13 13:10:00,4.89,4.9,4.89,4.89,192800.0,3.1496,3.156,3.1496,3.1496,192800.0
2007-04-13 13:20:00,4.89,4.9,4.89,4.89,288800.0,3.1496,3.156,3.1496,3.1496,288800.0
2007-04-13 13:30:00,4.89,4.9,4.89,4.9,175200.0,3.1496,3.156,3.1496,3.156,175200.0
2007-04-13 13:40:00,4.9,4.9,4.9,4.9,142400.0,3.156,3.156,3.156,3.156,142400.0
2007-04-13 13:50:00,4.9,4.9,4.89,4.9,186400.0,3.156,3.156,3.1496,3.156,186400.0
2007-04-13 14:00:00,4.9,4.92,4.9,4.91,464000.0,3.156,3.1689,3.156,3.1624,464000.0
2007-04-13 14:10:00,4.91,4.92,4.91,4.92,223200.0,3.1624,3.1689,3.1624,3.1689,223200.0
2007-04-13 14:20:00,4.92,4.93,4.92,4.92,433600.0,3.1689,3.1753,3.1689,3.1689,433600.0
2007-04-13 14:30:00,4.92,4.92,4.92,4.92,215200.0,3.1689,3.1689,3.1689,3.1689,215200.0
2007-04-13 14:40:00,4.92,4.94,4.91,4.94,609600.0,3.1689,3.1818,3.1624,3.1818,609600.0
2007-04-13 14:50:00,4.94,4.95,4.93,4.94,374400.0,3.1818,3.1882,3.1753,3.1818,374400.0
2007-04-13 15:00:00,4.93,4.93,4.92,4.92,287200.0,3.1753,3.1753,3.1689,3.1689,287200.0
2007-04-13 15:10:00,4.92,4.93,4.91,4.93,462400.0,3.1689,3.1753,3.1624,3.1753,462400.0
2007-04-13 15:20:00,4.93,4.93,4.91,4.92,224000.0,3.1753,3.1753,3.1624,3.1689,224000.0
2007-04-13 15:30:00,4.92,4.93,4.91,4.92,571200.0,3.1689,3.1753,3.1624,3.1689,571200.0
2007-04-13 15:40:00,4.92,4.93,4.92,4.92,843200.0,3.1689,3.1753,3.1689,3.1689,843200.0
2007-04-13 15:50:00,4.92,4.94,4.92,4.93,659200.0,3.1689,3.1818,3.1689,3.1753,659200.0
2007-04-16 09:30:00,4.95,5.06,4.92,5.06,878400.0,3.1882,3.2591,3.1689,3.2591,878400.0
2007-04-16 09:40:00,5.05,5.06,5.03,5.06,539200.0,3.2526,3.2591,3.2397,3.2591,539200.0
2007-04-16 09:50:00,5.06,5.09,5.05,5.05,472800.0,3.2591,3.2784,3.2526,3.2526,472800.0
2007-04-16 10:00:00,5.05,5.07,5.05,5.05,339200.0,3.2526,3.2655,3.2526,3.2526,339200.0
2007-04-16 10:10:00,5.06,5.07,5.05,5.05,405600.0,3.2591,3.2655,3.2526,3.2526,405600.0
2007-04-16 10:20:00,5.05,5.06,5.04,5.04,377600.0,3.2526,3.2591,3.2462,3.2462,377600.0
2007-04-16 10:30:00,5.04,5.05,5.03,5.04,290400.0,3.2462,3.2526,3.2397,3.2462,290400.0
2007-04-16 10:40:00,5.04,5.06,5.04,5.06,245600.0,3.2462,3.2591,3.2462,3.2591,245600.0
2007-04-16 10:50:00,5.06,5.06,5.05,5.05,289600.0,3.2591,3.2591,3.2526,3.2526,289600.0
2007-04-16 11:00:00,5.05,5.05,5.04,5.04,254400.0,3.2526,3.2526,3.2462,3.2462,254400.0
2007-04-16 11:10:00,5.04,5.04,5.03,5.03,284800.0,3.2462,3.2462,3.2397,3.2397,284800.0
2007-04-16 11:20:00,5.03,5.04,5.03,5.04,399200.0,3.2397,3.2462,3.2397,3.2462,399200.0
2007-04-16 11:30:00,5.04,5.06,5.04,5.05,328800.0,3.2462,3.2591,3.2462,3.2526,328800.0
2007-04-16 11:40:00,5.05,5.06,5.04,5.05,289600.0,3.2526,3.2591,3.2462,3.2526,289600.0
2007-04-16 11:50:00,5.05,5.06,5.04,5.04,130400.0,3.2526,3.2591,3.2462,3.2462,130400.0
2007-04-16 12:00:00,5.04,5.04,5.03,5.04,105600.0,3.2462,3.2462,3.2397,3.2462,105600.0
2007-04-16 12:10:00,5.04,5.04,5.03,5.03,173600.0,3.2462,3.2462,3.2397,3.2397,173600.0
2007-04-16 12:20:00,5.04,5.04,5.03,5.03,150400.0,3.2462,3.2462,3.2397,3.2397,150400.0
2007-04-16 12:30:00,5.03,5.03,5.02,5.02,375200.0,3.2397,3.2397,3.2333,3.2333,375200.0
2007-04-16 12:40:00,5.02,5.02,5.01,5.01,104800.0,3.2333,3.2333,3.2268,3.2268,104800.0
2007-04-16 12:50:00,5.01,5.02,5.0,5.0,240000.0,3.2268,3.2333,3.2204,3.2204,240000.0
2007-04-16 13:00:00,5.0,5.01,5.0,5.01,158400.0,3.2204,3.2268,3.2204,3.2268,158400.0
2007-04-16 13:10:00,5.01,5.02,5.01,5.02,84800.0,3.2268,3.2333,3.2268,3.2333,84800.0
2007-04-16 13:20:00,5.02,5.02,5.02,5.02,80000.0,3.2333,3.2333,3.2333,3.2333,80000.0
2007-04-16 13:30:00,5.02,5.04,5.02,5.03,164000.0,3.2333,3.2462,3.2333,3.2397,164000.0
2007-04-16 13:40:00,5.03,5.03,5.02,5.03,92800.0,3.2397,3.2397,3.2333,3.2397,92800.0
2007-04-16 13:50:00,5.03,5.03,5.02,5.02,131200.0,3.2397,3.2397,3.2333,3.2333,131200.0
2007-04-16 14:00:00,5.01,5.02,5.01,5.02,98400.0,3.2268,3.2333,3.2268,3.2333,98400.0
2007-04-16 14:10:00,5.02,5.02,5.01,5.01,163200.0,3.2333,3.2333,3.2268,3.2268,163200.0
2007-04-16 14:20:00,5.01,5.01,4.99,5.0,282400.0,3.2268,3.2268,3.214,3.2204,282400.0
2007-04-16 14:30:00,5.0,5.01,4.99,5.01,152800.0,3.2204,3.2268,3.214,3.2268,152800.0
2007-04-16 14:40:00,5.01,5.02,5.01,5.02,102400.0,3.2268,3.2333,3.2268,3.2333,102400.0
2007-04-16 14:50:00,5.02,5.02,5.01,5.01,106400.0,3.2333,3.2333,3.2268,3.2268,106400.0
2007-04-16 15:00:00,5.01,5.02,5.01,5.02,160000.0,3.2268,3.2333,3.2268,3.2333,160000.0
2007-04-16 15:10:00,5.02,5.02,5.02,5.02,122400.0,3.2333,3.2333,3.2333,3.2333,122400.0
2007-04-16 15:20:00,5.02,5.02,5.01,5.01,181600.0,3.2333,3.2333,3.2268,3.2268,181600.0
2007-04-16 15:30:00,5.01,5.03,5.01,5.03,228000.0,3.2268,3.2397,3.2268,3.2397,228000.0
2007-04-16 15:40:00,5.03,5.04,5.03,5.03,166400.0,3.2397,3.2462,3.2397,3.2397,166400.0
2007-04-16 15:50:00,5.03,5.04,5.03,5.03,552800.0,3.2397,3.2462,3.2397,3.2397,552800.0
2007-04-17 09:30:00,5.01,5.04,5.01,5.03,396800.0,3.2268,3.2462,3.2268,3.2397,396800.0
2007-04-17 09:40:00,5.03,5.03,5.01,5.01,131200.0,3.2397,3.2397,3.2268,3.2268,131200.0
2007-04-17 09:50:00,5.01,5.01,5.0,5.0,318400.0,3.2268,3.2268,3.2204,3.2204,318400.0
2007-04-17 10:00:00,5.0,5.04,5.0,5.04,411200.0,3.2204,3.2462,3.2204,3.2462,411200.0
2007-04-17 10:10:00,5.04,5.04,5.01,5.02,292000.0,3.2462,3.2462,3.2268,3.2333,292000.0
2007-04-17 10:20:00,5.02,5.03,5.01,5.01,129600.0,3.2333,3.2397,3.2268,3.2268,129600.0
2007-04-17 10:30:00,5.02,5.02,5.02,5.02,146400.0,3.2333,3.2333,3.2333,3.2333,146400.0
2007-04-17 10:40:00,5.02,5.05,5.02,5.04,248800.0,3.2333,3.2526,3.2333,3.2462,248800.0
2007-04-17 10:50:00,5.04,5.05,5.04,5.04,151200.0,3.2462,3.2526,3.2462,3.2462,151200.0
2007-04-17 11:00:00,5.04,5.05,5.04,5.04,106400.0,3.2462,3.2526,3.2462,3.2462,106400.0
2007-04-17 11:10:00,5.04,5.04,5.03,5.03,93600.0,3.2462,3.2462,3.2397,3.2397,93600.0
2007-04-17 11:20:00,5.03,5.05,5.03,5.04,248000.0,3.2397,3.2526,3.2397,3.2462,248000.0
2007-04-17 11:30:00,5.04,5.05,5.04,5.04,108000.0,3.2462,3.2526,3.2462,3.2462,108000.0
2007-04-17 11:40:00,5.04,5.05,5.03,5.05,105600.0,3.2462,3.2526,3.2397,3.2526,105600.0
2007-04-17 11:50:00,5.05,5.06,5.05,5.06,160000.0,3.2526,3.2591,3.2526,3.2591,160000.0
2007-04-17 12:00:00,5.06,5.06,5.05,5.05,98400.0,3.2591,3.2591,3.2526,3.2526,98400.0
2007-04-17 12:10:00,5.05,5.05,5.03,5.03,126400.0,3.2526,3.2526,3.2397,3.2397,126400.0
2007-04-17 12:20:00,5.03,5.03,5.03,5.03,123200.0,3.2397,3.2397,3.2397,3.2397,123200.0
2007-04-17 12:30:00,5.03,5.03,5.02,5.02,94400.0,3.2397,3.2397,3.2333,3.2333,94400.0
2007-04-17 12:40:00,5.02,5.02,5.0,5.0,188000.0,3.2333,3.2333,3.2204,3.2204,188000.0
2007-04-17 12:50:00,5.0,5.01,5.0,5.01,77600.0,3.2204,3.2268,3.2204,3.2268,77600.0
2007-04-17 13:00:00,5.01,5.03,5.01,5.02,120000.0,3.2268,3.2397,3.2268,3.2333,120000.0
2007-04-17 13:10:00,5.02,5.02,4.99,5.0,248000.0,3.2333,3.2333,3.214,3.2204,248000.0
2007-04-17 13:20:00,5.0,5.01,5.0,5.0,184000.0,3.2204,3.2268,3.2204,3.2204,184000.0
2007-04-17 13:30:00,5.0,5.01,5.0,5.01,131200.0,3.2204,3.2268,3.2204,3.2268,131200.0
2007-04-17 13:40:00,5.01,5.01,5.0,5.01,84000.0,3.2268,3.2268,3.2204,3.2268,84000.0
2007-04-17 13:50:00,5.01,5.02,5.01,5.01,50400.0,3.2268,3.2333,3.2268,3.2268,50400.0
2007-04-17 14:00:00,5.01,5.02,5.01,5.02,108800.0,3.2268,3.2333,3.2268,3.2333,108800.0
2007-04-17 14:10:00,5.02,5.03,5.02,5.03,77600.0,3.2333,3.2397,3.2333,3.2397,77600.0
2007-04-17 14:20:00,5.03,5.04,5.03,5.03,68800.0,3.2397,3.2462,3.2397,3.2397,68800.0
2007-04-17 14:30:00,5.03,5.03,5.01,5.01,279200.0,3.2397,3.2397,3.2268,3.2268,279200.0
2007-04-17 14:40:00,5.01,5.04,5.01,5.04,454400.0,3.2268,3.2462,3.2268,3.2462,454400.0
2007-04-17 14:50:00,5.04,5.04,5.03,5.03,145600.0,3.2462,3.2462,3.2397,3.2397,145600.0
2007-04-17 15:00:00,5.03,5.04,5.03,5.03,127200.0,3.2397,3.2462,3.2397,3.2397,127200.0
2007-04-17 15:10:00,5.03,5.03,5.02,5.02,140000.0,3.2397,3.2397,3.2333,3.2333,140000.0
2007-04-17 15:20:00,5.02,5.03,5.02,5.03,175200.0,3.2333,3.2397,3.2333,3.2397,175200.0
2007-04-17 15:30:00,5.03,5.03,5.02,5.03,195200.0,3.2397,3.2397,3.2333,3.2397,195200.0
2007-04-17 15:40:00,5.03,5.04,5.03,5.04,382400.0,3.2397,3.2462,3.2397,3.2462,382400.0
2007-04-17 15:50:00,5.04,5.04,5.03,5.03,467200.0,3.2462,3.2462,3.2397,3.2397,467200.0
2007-04-18 09:30:00,5.04,5.04,4.99,5.0,411200.0,3.2462,3.2462,3.214,3.2204,411200.0
2007-04-18 09:40:00,5.0,5.0,4.99,5.0,412000.0,3.2204,3.2204,3.214,3.2204,412000.0
2007-04-18 09:50:00,5.0,5.0,4.99,5.0,452000.0,3.2204,3.2204,3.214,3.2204,452000.0
2007-04-18 10:00:00,5.0,5.0,4.97,4.98,528000.0,3.2204,3.2204,3.2011,3.2075,528000.0
2007-04-18 10:10:00,4.98,4.99,4.97,4.99,419200.0,3.2075,3.214,3.2011,3.214,419200.0
2007-04-18 10:20:00,4.99,5.0,4.98,4.98,307200.0,3.214,3.2204,3.2075,3.2075,307200.0
2007-04-18 10:30:00,4.99,5.0,4.97,4.98,844800.0,3.214,3.2204,3.2011,3.2075,844800.0
2007-04-18 10:40:00,4.98,4.99,4.98,4.98,1571200.0,3.2075,3.214,3.2075,3.2075,1571200.0
2007-04-18 10:50:00,4.98,5.0,4.98,4.99,293600.0,3.2075,3.2204,3.2075,3.214,293600.0
2007-04-18 11:00:00,5.0,5.0,4.99,5.0,178400.0,3.2204,3.2204,3.214,3.2204,178400.0
2007-04-18 11:10:00,5.0,5.0,5.0,5.0,421600.0,3.2204,3.2204,3.2204,3.2204,421600.0
2007-04-18 11:20:00,5.0,5.0,5.0,5.0,140000.0,3.2204,3.2204,3.2204,3.2204,140000.0
2007-04-18 11:30:00,5.0,5.0,5.0,5.0,283200.0,3.2204,3.2204,3.2204,3.2204,283200.0
2007-04-18 11:40:00,5.0,5.0,5.0,5.0,61600.0,3.2204,3.2204,3.2204,3.2204,61600.0
2007-04-18 11:50:00,5.0,5.01,5.0,5.01,414400.0,3.2204,3.2268,3.2204,3.2268,414400.0
2007-04-18 12:00:00,5.01,5.03,5.01,5.02,252800.0,3.2268,3.2397,3.2268,3.2333,252800.0
2007-04-18 12:10:00,5.02,5.02,5.01,5.02,188000.0,3.2333,3.2333,3.2268,3.2333,188000.0
2007-04-18 12:20:00,5.02,5.03,5.02,5.03,150400.0,3.2333,3.2397,3.2333,3.2397,150400.0
2007-04-18 12:30:00,5.03,5.03,5.02,5.02,117600.0,3.2397,3.2397,3.2333,3.2333,117600.0
2007-04-18 12:40:00,5.02,5.04,5.02,5.03,249600.0,3.2333,3.2462,3.2333,3.2397,249600.0
2007-04-18 12:50:00,5.03,5.05,5.03,5.05,207200.0,3.2397,3.2526,3.2397,3.2526,207200.0
2007-04-18 13:00:00,5.05,5.05,5.04,5.04,104800.0,3.2526,3.2526,3.2462,3.2462,104800.0
2007-04-18 13:10:00,5.04,5.05,5.03,5.05,580000.0,3.2462,3.2526,3.2397,3.2526,580000.0
2007-04-18 13:20:00,5.05,5.06,5.05,5.06,295200.0,3.2526,3.2591,3.2526,3.2591,295200.0
2007-04-18 13:30:00,5.06,5.06,5.05,5.05,192800.0,3.2591,3.2591,3.2526,3.2526,192800.0
2007-04-18 13:40:00,5.05,5.06,5.05,5.06,253600.0,3.2526,3.2591,3.2526,3.2591,253600.0
2007-04-18 13:50:00,5.06,5.06,5.05,5.05,71200.0,3.2591,3.2591,3.2526,3.2526,71200.0
2007-04-18 14:00:00,5.05,5.07,5.05,5.06,193600.0,3.2526,3.2655,3.2526,3.2591,193600.0
2007-04-18 14:10:00,5.06,5.07,5.06,5.06,333600.0,3.2591,3.2655,3.2591,3.2591,333600.0
2007-04-18 14:20:00,5.06,5.07,5.06,5.07,159200.0,3.2591,3.2655,3.2591,3.2655,159200.0
2007-04-18 14:30:00,5.07,5.08,5.07,5.08,228800.0,3.2655,3.2719,3.2655,3.2719,228800.0
2007-04-18 14:40:00,5.08,5.08,5.07,5.07,154400.0,3.2719,3.2719,3.2655,3.2655,154400.0
2007-04-18 14:50:00,5.07,5.08,5.07,5.08,188800.0,3.2655,3.2719,3.2655,3.2719,188800.0
2007-04-18 15:00:00,5.08,5.08,5.07,5.08,217600.0,3.2719,3.2719,3.2655,3.2719,217600.0
2007-04-18 15:10:00,5.07,5.07,5.06,5.06,328000.0,3.2655,3.2655,3.2591,3.2591,328000.0
2007-04-18 15:20:00,5.06,5.07,5.06,5.07,261600.0,3.2591,3.2655,3.2591,3.2655,261600.0
2007-04-18 15:30:00,5.07,5.07,5.05,5.05,240800.0,3.2655,3.2655,3.2526,3.2526,240800.0
2007-04-18 15:40:00,5.05,5.06,5.05,5.06,366400.0,3.2526,3.2591,3.2526,3.2591,366400.0
2007-04-18 15:50:00,5.06,5.06,5.04,5.04,468800.0,3.2591,3.2591,3.2462,3.2462,468800.0
2007-04-19 09:30:00,5.02,5.03,5.0,5.01,582400.0,3.2333,3.2397,3.2204,3.2268,582400.0
2007-04-19 09:40:00,5.01,5.01,4.98,4.99,432800.0,3.2268,3.2268,3.2075,3.214,432800.0
2007-04-19 09:50:00,4.99,5.0,4.98,4.98,247200.0,3.214,3.2204,3.2075,3.2075,247200.0
2007-04-19 10:00:00,4.98,4.99,4.97,4.98,244000.0,3.2075,3.214,3.2011,3.2075,244000.0
2007-04-19 10:10:00,4.98,4.98,4.97,4.98,276000.0,3.2075,3.2075,3.2011,3.2075,276000.0
2007-04-19 10:20:00,4.98,5.0,4.98,4.99,113600.0,3.2075,3.2204,3.2075,3.214,113600.0
2007-04-19 10:30:00,4.99,4.99,4.98,4.98,92800.0,3.214,3.214,3.2075,3.2075,92800.0
2007-04-19 10:40:00,4.98,4.99,4.97,4.97,173600.0,3.2075,3.214,3.2011,3.2011,173600.0
2007-04-19 10:50:00,4.97,4.98,4.97,4.97,157600.0,3.2011,3.2075,3.2011,3.2011,157600.0
2007-04-19 11:00:00,4.97,4.97,4.96,4.96,311200.0,3.2011,3.2011,3.1946,3.1946,311200.0
2007-04-19 11:10:00,4.96,4.99,4.96,4.98,179200.0,3.1946,3.214,3.1946,3.2075,179200.0
2007-04-19 11:20:00,4.98,4.99,4.98,4.98,112000.0,3.2075,3.214,3.2075,3.2075,112000.0
2007-04-19 11:30:00,4.98,5.0,4.98,4.99,94400.0,3.2075,3.2204,3.2075,3.214,94400.0
2007-04-19 11:40:00,4.99,5.0,4.98,4.99,152800.0,3.214,3.2204,3.2075,3.214,152800.0
2007-04-19 11:50:00,4.99,5.0,4.98,5.0,339200.0,3.214,3.2204,3.2075,3.2204,339200.0
2007-04-19 12:00:00,5.0,5.0,4.98,4.99,181600.0,3.2204,3.2204,3.2075,3.214,181600.0
2007-04-19 12:10:00,4.99,5.02,4.99,5.01,415200.0,3.214,3.2333,3.214,3.2268,415200.0
2007-04-19 12:20:00,5.01,5.02,5.01,5.02,108000.0,3.2268,3.2333,3.2268,3.2333,108000.0
2007-04-19 12:30:00,5.01,5.01,4.99,5.0,151200.0,3.2268,3.2268,3.214,3.2204,151200.0
2007-04-19 12:40:00,5.0,5.02,5.0,5.02,136000.0,3.2204,3.2333,3.2204,3.2333,136000.0
2007-04-19 12:50:00,5.02,5.02,5.01,5.02,188800.0,3.2333,3.2333,3.2268,3.2333,188800.0
2007-04-19 13:00:00,5.02,5.03,5.0,5.02,234400.0,3.2333,3.2397,3.2204,3.2333,234400.0
2007-04-19 13:10:00,5.02,5.03,5.02,5.02,104800.0,3.2333,3.2397,3.2333,3.2333,104800.0
2007-04-19 13:20:00,5.02,5.02,5.02,5.02,76000.0,3.2333,3.2333,3.2333,3.2333,76000.0
2007-04-19 13:30:00,5.02,5.02,5.02,5.02,84800.0,3.2333,3.2333,3.2333,3.2333,84800.0
2007-04-19 13:40:00,5.02,5.03,5.02,5.02,140800.0,3.2333,3.2397,3.2333,3.2333,140800.0
2007-04-19 13:50:00,5.03,5.04,5.03,5.03,176000.0,3.2397,3.2462,3.2397,3.2397,176000.0
2007-04-19 14:00:00,5.02,5.03,5.02,5.02,68800.0,3.2333,3.2397,3.2333,3.2333,68800.0
2007-04-19 14:10:00,5.03,5.03,5.02,5.03,240800.0,3.2397,3.2397,3.2333,3.2397,240800.0
2007-04-19 14:20:00,5.03,5.03,5.02,5.03,188800.0,3.2397,3.2397,3.2333,3.2397,188800.0
2007-04-19 14:30:00,5.02,5.02,5.01,5.01,257600.0,3.2333,3.2333,3.2268,3.2268,257600.0
2007-04-19 14:40:00,5.01,5.02,5.01,5.01,139200.0,3.2268,3.2333,3.2268,3.2268,139200.0
2007-04-19 14:50:00,5.01,5.01,5.0,5.0,370400.0,3.2268,3.2268,3.2204,3.2204,370400.0
2007-04-19 15:00:00,5.0,5.01,5.0,5.01,275200.0,3.2204,3.2268,3.2204,3.2268,275200.0
2007-04-19 15:10:00,5.01,5.01,5.01,5.01,122400.0,3.2268,3.2268,3.2268,3.2268,122400.0
2007-04-19 15:20:00,5.01,5.02,5.01,5.02,265600.0,3.2268,3.2333,3.2268,3.2333,265600.0
2007-04-19 15:30:00,5.02,5.02,5.0,5.01,454400.0,3.2333,3.2333,3.2204,3.2268,454400.0
2007-04-19 15:40:00,5.01,5.01,5.0,5.0,194400.0,3.2268,3.2268,3.2204,3.2204,194400.0
2007-04-19 15:50:00,5.0,5.01,5.0,5.01,451200.0,3.2204,3.2268,3.2204,3.2268,451200.0
2007-04-20 09:30:00,5.03,5.16,5.03,5.09,1504000.0,3.2397,3.3235,3.2397,3.2784,1504000.0
2007-04-20 09:40:00,5.09,5.1,5.08,5.09,356000.0,3.2784,3.2848,3.2719,3.2784,356000.0
2007-04-20 09:50:00,5.09,5.09,5.07,5.07,205600.0,3.2784,3.2784,3.2655,3.2655,205600.0
2007-04-20 10:00:00,5.07,5.08,5.05,5.06,432000.0,3.2655,3.2719,3.2526,3.2591,432000.0
2007-04-20 10:10:00,5.06,5.07,5.05,5.06,144000.0,3.2591,3.2655,3.2526,3.2591,144000.0
2007-04-20 10:20:00,5.06,5.07,5.06,5.06,165600.0,3.2591,3.2655,3.2591,3.2591,165600.0
2007-04-20 10:30:00,5.06,5.07,5.05,5.05,150400.0,3.2591,3.2655,3.2526,3.2526,150400.0
2007-04-20 10:40:00,5.05,5.06,5.05,5.05,152000.0,3.2526,3.2591,3.2526,3.2526,152000.0
2007-04-20 10:50:00,5.06,5.06,5.05,5.05,136800.0,3.2591,3.2591,3.2526,3.2526,136800.0
2007-04-20 11:00:00,5.05,5.06,5.05,5.05,98400.0,3.2526,3.2591,3.2526,3.2526,98400.0
2007-04-20 11:10:00,5.05,5.06,5.05,5.06,236000.0,3.2526,3.2591,3.2526,3.2591,236000.0
2007-04-20 11:20:00,5.05,5.05,5.05,5.05,98400.0,3.2526,3.2526,3.2526,3.2526,98400.0
2007-04-20 11:30:00,5.05,5.05,5.04,5.04,122400.0,3.2526,3.2526,3.2462,3.2462,122400.0
2007-04-20 11:40:00,5.04,5.05,5.04,5.04,456000.0,3.2462,3.2526,3.2462,3.2462,456000.0
2007-04-20 11:50:00,5.04,5.04,5.04,5.04,86400.0,3.2462,3.2462,3.2462,3.2462,86400.0
2007-04-20 12:00:00,5.04,5.04,5.04,5.04,68000.0,3.2462,3.2462,3.2462,3.2462,68000.0
2007-04-20 12:10:00,5.04,5.05,5.04,5.05,103200.0,3.2462,3.2526,3.2462,3.2526,103200.0
2007-04-20 12:20:00,5.05,5.05,5.04,5.05,122400.0,3.2526,3.2526,3.2462,3.2526,122400.0
2007-04-20 12:30:00,5.05,5.05,5.04,5.04,141600.0,3.2526,3.2526,3.2462,3.2462,141600.0
2007-04-20 12:40:00,5.04,5.04,5.04,5.04,87200.0,3.2462,3.2462,3.2462,3.2462,87200.0
2007-04-20 12:50:00,5.04,5.04,5.04,5.04,204800.0,3.2462,3.2462,3.2462,3.2462,204800.0
2007-04-20 13:00:00,5.04,5.04,5.03,5.04,64800.0,3.2462,3.2462,3.2397,3.2462,64800.0
2007-04-20 13:10:00,5.04,5.04,5.03,5.04,148000.0,3.2462,3.2462,3.2397,3.2462,148000.0
2007-04-20 13:20:00,5.04,5.05,5.04,5.05,108000.0,3.2462,3.2526,3.2462,3.2526,108000.0
2007-04-20 13:30:00,5.05,5.06,5.05,5.05,52000.0,3.2526,3.2591,3.2526,3.2526,52000.0
2007-04-20 13:40:00,5.05,5.05,5.04,5.04,168800.0,3.2526,3.2526,3.2462,3.2462,168800.0
2007-04-20 13:50:00,5.04,5.04,5.04,5.04,139200.0,3.2462,3.2462,3.2462,3.2462,139200.0
2007-04-20 14:00:00,5.04,5.04,5.04,5.04,173600.0,3.2462,3.2462,3.2462,3.2462,173600.0
2007-04-20 14:10:00,5.04,5.04,5.04,5.04,90400.0,3.2462,3.2462,3.2462,3.2462,90400.0
2007-04-20 14:20:00,5.04,5.04,5.04,5.04,112800.0,3.2462,3.2462,3.2462,3.2462,112800.0
2007-04-20 14:30:00,5.04,5.05,5.04,5.05,224000.0,3.2462,3.2526,3.2462,3.2526,224000.0
2007-04-20 14:40:00,5.05,5.05,5.05,5.05,89600.0,3.2526,3.2526,3.2526,3.2526,89600.0
2007-04-20 14:50:00,5.05,5.06,5.05,5.06,209600.0,3.2526,3.2591,3.2526,3.2591,209600.0
2007-04-20 15:00:00,5.06,5.06,5.05,5.05,83200.0,3.2591,3.2591,3.2526,3.2526,83200.0
2007-04-20 15:10:00,5.05,5.06,5.05,5.05,144800.0,3.2526,3.2591,3.2526,3.2526,144800.0
2007-04-20 15:20:00,5.05,5.05,5.05,5.05,164000.0,3.2526,3.2526,3.2526,3.2526,164000.0
2007-04-20 15:30:00,5.05,5.06,5.05,5.05,131200.0,3.2526,3.2591,3.2526,3.2526,131200.0
2007-04-20 15:40:00,5.05,5.05,5.05,5.05,168000.0,3.2526,3.2526,3.2526,3.2526,168000.0
2007-04-20 15:50:00,5.05,5.07,5.05,5.06,612000.0,3.2526,3.2655,3.2526,3.2591,612000.0
2007-04-23 09:30:00,5.09,5.09,5.07,5.08,196000.0,3.2784,3.2784,3.2655,3.2719,196000.0
2007-04-23 09:40:00,5.09,5.11,5.08,5.09,224000.0,3.2784,3.2913,3.2719,3.2784,224000.0
2007-04-23 09:50:00,5.09,5.1,5.08,5.08,144800.0,3.2784,3.2848,3.2719,3.2719,144800.0
2007-04-23 10:00:00,5.08,5.08,5.06,5.07,229600.0,3.2719,3.2719,3.2591,3.2655,229600.0
2007-04-23 10:10:00,5.07,5.08,5.07,5.08,103200.0,3.2655,3.2719,3.2655,3.2719,103200.0
2007-04-23 10:20:00,5.08,5.08,5.06,5.06,304000.0,3.2719,3.2719,3.2591,3.2591,304000.0
2007-04-23 10:30:00,5.06,5.07,5.05,5.06,127200.0,3.2591,3.2655,3.2526,3.2591,127200.0
2007-04-23 10:40:00,5.06,5.07,5.06,5.07,203200.0,3.2591,3.2655,3.2591,3.2655,203200.0
2007-04-23 10:50:00,5.07,5.07,5.06,5.06,165600.0,3.2655,3.2655,3.2591,3.2591,165600.0
2007-04-23 11:00:00,5.06,5.07,5.06,5.06,232000.0,3.2591,3.2655,3.2591,3.2591,232000.0
2007-04-23 11:10:00,5.06,5.07,5.06,5.06,113600.0,3.2591,3.2655,3.2591,3.2591,113600.0
2007-04-23 11:20:00,5.06,5.07,5.06,5.06,183200.0,3.2591,3.2655,3.2591,3.2591,183200.0
2007-04-23 11:30:00,5.06,5.06,5.05,5.06,125600.0,3.2591,3.2591,3.2526,3.2591,125600.0
2007-04-23 11:40:00,5.06,5.06,5.06,5.06,216800.0,3.2591,3.2591,3.2591,3.2591,216800.0
2007-04-23 11:50:00,5.06,5.07,5.06,5.06,234400.0,3.2591,3.2655,3.2591,3.2591,234400.0
2007-04-23 12:00:00,5.06,5.06,5.05,5.05,102400.0,3.2591,3.2591,3.2526,3.2526,102400.0
2007-04-23 12:10:00,5.05,5.06,5.05,5.05,140800.0,3.2526,3.2591,3.2526,3.2526,140800.0
2007-04-23 12:20:00,5.05,5.06,5.05,5.05,93600.0,3.2526,3.2591,3.2526,3.2526,93600.0
2007-04-23 12:30:00,5.05,5.05,5.05,5.05,131200.0,3.2526,3.2526,3.2526,3.2526,131200.0
2007-04-23 12:40:00,5.05,5.06,5.05,5.06,66400.0,3.2526,3.2591,3.2526,3.2591,66400.0
2007-04-23 12:50:00,5.06,5.06,5.05,5.06,201600.0,3.2591,3.2591,3.2526,3.2591,201600.0
2007-04-23 13:00:00,5.06,5.06,5.05,5.06,88800.0,3.2591,3.2591,3.2526,3.2591,88800.0
2007-04-23 13:10:00,5.06,5.06,5.05,5.06,129600.0,3.2591,3.2591,3.2526,3.2591,129600.0
2007-04-23 13:20:00,5.06,5.06,5.06,5.06,64000.0,3.2591,3.2591,3.2591,3.2591,64000.0
2007-04-23 13:30:00,5.06,5.06,5.06,5.06,160000.0,3.2591,3.2591,3.2591,3.2591,160000.0
2007-04-23 13:40:00,5.06,5.06,5.05,5.06,200000.0,3.2591,3.2591,3.2526,3.2591,200000.0
2007-04-23 13:50:00,5.06,5.06,5.05,5.05,128000.0,3.2591,3.2591,3.2526,3.2526,128000.0
2007-04-23 14:00:00,5.05,5.06,5.04,5.06,167200.0,3.2526,3.2591,3.2462,3.2591,167200.0
2007-04-23 14:10:00,5.06,5.06,5.06,5.06,186400.0,3.2591,3.2591,3.2591,3.2591,186400.0
2007-04-23 14:20:00,5.06,5.06,5.06,5.06,98400.0,3.2591,3.2591,3.2591,3.2591,98400.0
2007-04-23 14:30:00,5.06,5.06,5.06,5.06,67200.0,3.2591,3.2591,3.2591,3.2591,67200.0
2007-04-23 14:40:00,5.06,5.06,5.06,5.06,94400.0,3.2591,3.2591,3.2591,3.2591,94400.0
2007-04-23 14:50:00,5.06,5.06,5.06,5.06,107200.0,3.2591,3.2591,3.2591,3.2591,107200.0
2007-04-23 15:00:00,5.06,5.06,5.05,5.06,101600.0,3.2591,3.2591,3.2526,3.2591,101600.0
2007-04-23 15:10:00,5.06,5.06,5.05,5.06,135200.0,3.2591,3.2591,3.2526,3.2591,135200.0
2007-04-23 15:20:00,5.06,5.06,5.06,5.06,211200.0,3.2591,3.2591,3.2591,3.2591,211200.0
2007-04-23 15:30:00,5.06,5.07,5.06,5.06,233600.0,3.2591,3.2655,3.2591,3.2591,233600.0
2007-04-23 15:40:00,5.06,5.06,5.06,5.06,179200.0,3.2591,3.2591,3.2591,3.2591,179200.0
2007-04-23 15:50:00,5.06,5.06,5.05,5.05,376000.0,3.2591,3.2591,3.2526,3.2526,376000.0
2007-04-24 09:30:00,5.09,5.09,5.05,5.05,289600.0,3.2784,3.2784,3.2526,3.2526,289600.0
2007-04-24 09:40:00,5.05,5.05,5.03,5.04,186400.0,3.2526,3.2526,3.2397,3.2462,186400.0
2007-04-24 09:50:00,5.04,5.04,5.02,5.03,308000.0,3.2462,3.2462,3.2333,3.2397,308000.0
2007-04-24 10:00:00,5.03,5.03,5.01,5.02,455200.0,3.2397,3.2397,3.2268,3.2333,455200.0
2007-04-24 10:10:00,5.02,5.03,5.02,5.02,88800.0,3.2333,3.2397,3.2333,3.2333,88800.0
2007-04-24 10:20:00,5.01,5.02,5.0,5.0,244000.0,3.2268,3.2333,3.2204,3.2204,244000.0
2007-04-24 10:30:00,5.01,5.02,5.01,5.01,208000.0,3.2268,3.2333,3.2268,3.2268,208000.0
2007-04-24 10:40:00,5.01,5.01,5.0,5.0,163200.0,3.2268,3.2268,3.2204,3.2204,163200.0
2007-04-24 10:50:00,5.0,5.0,5.0,5.0,202400.0,3.2204,3.2204,3.2204,3.2204,202400.0
2007-04-24 11:00:00,5.0,5.0,5.0,5.0,249600.0,3.2204,3.2204,3.2204,3.2204,249600.0
2007-04-24 11:10:00,5.0,5.0,5.0,5.0,302400.0,3.2204,3.2204,3.2204,3.2204,302400.0
2007-04-24 11:20:00,5.0,5.0,5.0,5.0,135200.0,3.2204,3.2204,3.2204,3.2204,135200.0
2007-04-24 11:30:00,5.0,5.0,5.0,5.0,264000.0,3.2204,3.2204,3.2204,3.2204,264000.0
2007-04-24 11:40:00,5.0,5.0,5.0,5.0,104800.0,3.2204,3.2204,3.2204,3.2204,104800.0
2007-04-24 11:50:00,5.0,5.0,5.0,5.0,52000.0,3.2204,3.2204,3.2204,3.2204,52000.0
2007-04-24 12:00:00,5.0,5.0,5.0,5.0,211200.0,3.2204,3.2204,3.2204,3.2204,211200.0
2007-04-24 12:10:00,5.0,5.01,5.0,5.01,235200.0,3.2204,3.2268,3.2204,3.2268,235200.0
2007-04-24 12:20:00,5.01,5.03,5.01,5.02,337600.0,3.2268,3.2397,3.2268,3.2333,337600.0
2007-04-24 12:30:00,5.02,5.02,5.01,5.01,448800.0,3.2333,3.2333,3.2268,3.2268,448800.0
2007-04-24 12:40:00,5.01,5.01,5.01,5.01,91200.0,3.2268,3.2268,3.2268,3.2268,91200.0
2007-04-24 12:50:00,5.01,5.02,5.01,5.01,151200.0,3.2268,3.2333,3.2268,3.2268,151200.0
2007-04-24 13:00:00,5.01,5.02,5.01,5.01,286400.0,3.2268,3.2333,3.2268,3.2268,286400.0
2007-04-24 13:10:00,5.02,5.02,5.01,5.01,110400.0,3.2333,3.2333,3.2268,3.2268,110400.0
2007-04-24 13:20:00,5.01,5.01,5.01,5.01,150400.0,3.2268,3.2268,3.2268,3.2268,150400.0
2007-04-24 13:30:00,5.01,5.02,5.01,5.02,184800.0,3.2268,3.2333,3.2268,3.2333,184800.0
2007-04-24 13:40:00,5.02,5.02,5.01,5.02,144000.0,3.2333,3.2333,3.2268,3.2333,144000.0
2007-04-24 13:50:00,5.02,5.03,5.02,5.03,170400.0,3.2333,3.2397,3.2333,3.2397,170400.0
2007-04-24 14:00:00,5.03,5.05,5.03,5.04,347200.0,3.2397,3.2526,3.2397,3.2462,347200.0
2007-04-24 14:10:00,5.04,5.04,5.04,5.04,258400.0,3.2462,3.2462,3.2462,3.2462,258400.0
2007-04-24 14:20:00,5.04,5.04,5.03,5.04,204000.0,3.2462,3.2462,3.2397,3.2462,204000.0
2007-04-24 14:30:00,5.04,5.05,5.04,5.05,353600.0,3.2462,3.2526,3.2462,3.2526,353600.0
2007-04-24 14:40:00,5.05,5.07,5.05,5.07,485600.0,3.2526,3.2655,3.2526,3.2655,485600.0
2007-04-24 14:50:00,5.07,5.08,5.07,5.08,440800.0,3.2655,3.2719,3.2655,3.2719,440800.0
2007-04-24 15:00:00,5.08,5.09,5.08,5.08,477600.0,3.2719,3.2784,3.2719,3.2719,477600.0
2007-04-24 15:10:00,5.08,5.08,5.07,5.07,287200.0,3.2719,3.2719,3.2655,3.2655,287200.0
2007-04-24 15:20:00,5.07,5.08,5.07,5.08,494400.0,3.2655,3.2719,3.2655,3.2719,494400.0
2007-04-24 15:30:00,5.08,5.11,5.08,5.11,796800.0,3.2719,3.2913,3.2719,3.2913,796800.0
2007-04-24 15:40:00,5.11,5.13,5.1,5.12,2175200.0,3.2913,3.3041,3.2848,3.2977,2175200.0
2007-04-24 15:50:00,5.12,5.17,5.12,5.16,3308800.0,3.2977,3.3299,3.2977,3.3235,3308800.0
2007-04-25 09:30:00,5.2,5.21,5.2,5.2,940000.0,3.3492,3.3557,3.3492,3.3492,940000.0
2007-04-25 09:40:00,5.2,5.21,5.13,5.15,1913600.0,3.3492,3.3557,3.3041,3.317,1913600.0
2007-04-25 09:50:00,5.15,5.17,5.12,5.14,1133600.0,3.317,3.3299,3.2977,3.3106,1133600.0
2007-04-25 10:00:00,5.14,5.17,5.13,5.16,712800.0,3.3106,3.3299,3.3041,3.3235,712800.0
2007-04-25 10:10:00,5.16,5.16,5.14,5.15,718400.0,3.3235,3.3235,3.3106,3.317,718400.0
2007-04-25 10:20:00,5.15,5.17,5.15,5.17,412000.0,3.317,3.3299,3.317,3.3299,412000.0
2007-04-25 10:30:00,5.17,5.21,5.16,5.19,815200.0,3.3299,3.3557,3.3235,3.3428,815200.0
2007-04-25 10:40:00,5.19,5.19,5.18,5.19,600800.0,3.3428,3.3428,3.3363,3.3428,600800.0
2007-04-25 10:50:00,5.19,5.2,5.18,5.18,604000.0,3.3428,3.3492,3.3363,3.3363,604000.0
2007-04-25 11:00:00,5.18,5.21,5.18,5.2,559200.0,3.3363,3.3557,3.3363,3.3492,559200.0
2007-04-25 11:10:00,5.2,5.21,5.19,5.21,254400.0,3.3492,3.3557,3.3428,3.3557,254400.0
2007-04-25 11:20:00,5.21,5.23,5.21,5.22,469600.0,3.3557,3.3685,3.3557,3.3621,469600.0
2007-04-25 11:30:00,5.22,5.24,5.22,5.23,460000.0,3.3621,3.375,3.3621,3.3685,460000.0
2007-04-25 11:40:00,5.23,5.25,5.23,5.24,601600.0,3.3685,3.3814,3.3685,3.375,601600.0
2007-04-25 11:50:00,5.24,5.26,5.24,5.25,767200.0,3.375,3.3879,3.375,3.3814,767200.0
2007-04-25 12:00:00,5.25,5.26,5.24,5.24,774400.0,3.3814,3.3879,3.375,3.375,774400.0
2007-04-25 12:10:00,5.24,5.24,5.23,5.24,280000.0,3.375,3.375,3.3685,3.375,280000.0
2007-04-25 12:20:00,5.24,5.25,5.23,5.23,189600.0,3.375,3.3814,3.3685,3.3685,189600.0
2007-04-25 12:30:00,5.23,5.24,5.23,5.24,181600.0,3.3685,3.375,3.3685,3.375,181600.0
2007-04-25 12:40:00,5.24,5.24,5.23,5.23,236800.0,3.375,3.375,3.3685,3.3685,236800.0
2007-04-25 12:50:00,5.23,5.23,5.22,5.22,156000.0,3.3685,3.3685,3.3621,3.3621,156000.0
2007-04-25 13:00:00,5.22,5.22,5.21,5.21,170400.0,3.3621,3.3621,3.3557,3.3557,170400.0
2007-04-25 13:10:00,5.22,5.23,5.21,5.23,314400.0,3.3621,3.3685,3.3557,3.3685,314400.0
2007-04-25 13:20:00,5.23,5.24,5.22,5.22,192000.0,3.3685,3.375,3.3621,3.3621,192000.0
2007-04-25 13:30:00,5.22,5.23,5.22,5.22,130400.0,3.3621,3.3685,3.3621,3.3621,130400.0
2007-04-25 13:40:00,5.22,5.23,5.22,5.23,180000.0,3.3621,3.3685,3.3621,3.3685,180000.0
2007-04-25 13:50:00,5.23,5.25,5.22,5.24,220800.0,3.3685,3.3814,3.3621,3.375,220800.0
2007-04-25 14:00:00,5.24,5.25,5.22,5.24,301600.0,3.375,3.3814,3.3621,3.375,301600.0
2007-04-25 14:10:00,5.24,5.24,5.23,5.23,142400.0,3.375,3.375,3.3685,3.3685,142400.0
2007-04-25 14:20:00,5.23,5.24,5.23,5.24,112800.0,3.3685,3.375,3.3685,3.375,112800.0
2007-04-25 14:30:00,5.24,5.25,5.24,5.24,305600.0,3.375,3.3814,3.375,3.375,305600.0
2007-04-25 14:40:00,5.24,5.25,5.24,5.25,588800.0,3.375,3.3814,3.375,3.3814,588800.0
2007-04-25 14:50:00,5.25,5.25,5.24,5.24,251200.0,3.3814,3.3814,3.375,3.375,251200.0
2007-04-25 15:00:00,5.24,5.25,5.24,5.24,324800.0,3.375,3.3814,3.375,3.375,324800.0
2007-04-25 15:10:00,5.24,5.24,5.23,5.24,460800.0,3.375,3.375,3.3685,3.375,460800.0
2007-04-25 15:20:00,5.24,5.25,5.24,5.24,465600.0,3.375,3.3814,3.375,3.375,465600.0
2007-04-25 15:30:00,5.24,5.24,5.24,5.24,672000.0,3.375,3.375,3.375,3.375,672000.0
2007-04-25 15:40:00,5.24,5.25,5.24,5.25,600800.0,3.375,3.3814,3.375,3.3814,600800.0
2007-04-25 15:50:00,5.25,5.25,5.24,5.24,672800.0,3.3814,3.3814,3.375,3.375,672800.0
2007-04-26 09:30:00,5.24,5.24,5.2,5.23,560000.0,3.375,3.375,3.3492,3.3685,560000.0
2007-04-26 09:40:00,5.23,5.24,5.19,5.19,362400.0,3.3685,3.375,3.3428,3.3428,362400.0
2007-04-26 09:50:00,5.19,5.2,5.17,5.17,452800.0,3.3428,3.3492,3.3299,3.3299,452800.0
2007-04-26 10:00:00,5.17,5.18,5.16,5.18,362400.0,3.3299,3.3363,3.3235,3.3363,362400.0
2007-04-26 10:10:00,5.18,5.19,5.17,5.18,264800.0,3.3363,3.3428,3.3299,3.3363,264800.0
2007-04-26 10:20:00,5.18,5.19,5.18,5.18,302400.0,3.3363,3.3428,3.3363,3.3363,302400.0
2007-04-26 10:30:00,5.18,5.19,5.18,5.19,224800.0,3.3363,3.3428,3.3363,3.3428,224800.0
2007-04-26 10:40:00,5.19,5.19,5.18,5.19,205600.0,3.3428,3.3428,3.3363,3.3428,205600.0
2007-04-26 10:50:00,5.19,5.19,5.18,5.18,146400.0,3.3428,3.3428,3.3363,3.3363,146400.0
2007-04-26 11:00:00,5.19,5.19,5.18,5.19,177600.0,3.3428,3.3428,3.3363,3.3428,177600.0
2007-04-26 11:10:00,5.18,5.19,5.18,5.18,237600.0,3.3363,3.3428,3.3363,3.3363,237600.0
2007-04-26 11:20:00,5.18,5.19,5.18,5.18,188800.0,3.3363,3.3428,3.3363,3.3363,188800.0
2007-04-26 11:30:00,5.18,5.2,5.18,5.2,85600.0,3.3363,3.3492,3.3363,3.3492,85600.0
2007-04-26 11:40:00,5.2,5.21,5.2,5.21,164800.0,3.3492,3.3557,3.3492,3.3557,164800.0
2007-04-26 11:50:00,5.21,5.21,5.21,5.21,246400.0,3.3557,3.3557,3.3557,3.3557,246400.0
2007-04-26 12:00:00,5.21,5.22,5.21,5.21,171200.0,3.3557,3.3621,3.3557,3.3557,171200.0
2007-04-26 12:10:00,5.21,5.21,5.19,5.2,116800.0,3.3557,3.3557,3.3428,3.3492,116800.0
2007-04-26 12:20:00,5.19,5.2,5.19,5.19,123200.0,3.3428,3.3492,3.3428,3.3428,123200.0
2007-04-26 12:30:00,5.19,5.19,5.19,5.19,139200.0,3.3428,3.3428,3.3428,3.3428,139200.0
2007-04-26 12:40:00,5.19,5.19,5.19,5.19,112000.0,3.3428,3.3428,3.3428,3.3428,112000.0
2007-04-26 12:50:00,5.19,5.19,5.18,5.19,141600.0,3.3428,3.3428,3.3363,3.3428,141600.0
2007-04-26 13:00:00,5.19,5.19,5.19,5.19,104000.0,3.3428,3.3428,3.3428,3.3428,104000.0
2007-04-26 13:10:00,5.19,5.2,5.19,5.19,416000.0,3.3428,3.3492,3.3428,3.3428,416000.0
2007-04-26 13:20:00,5.19,5.19,5.18,5.19,351200.0,3.3428,3.3428,3.3363,3.3428,351200.0
2007-04-26 13:30:00,5.19,5.19,5.19,5.19,684000.0,3.3428,3.3428,3.3428,3.3428,684000.0
2007-04-26 13:40:00,5.19,5.2,5.19,5.2,336800.0,3.3428,3.3492,3.3428,3.3492,336800.0
2007-04-26 13:50:00,5.2,5.2,5.19,5.19,200800.0,3.3492,3.3492,3.3428,3.3428,200800.0
2007-04-26 14:00:00,5.19,5.2,5.19,5.2,115200.0,3.3428,3.3492,3.3428,3.3492,115200.0
2007-04-26 14:10:00,5.2,5.21,5.2,5.21,277600.0,3.3492,3.3557,3.3492,3.3557,277600.0
2007-04-26 14:20:00,5.21,5.21,5.2,5.2,100800.0,3.3557,3.3557,3.3492,3.3492,100800.0
2007-04-26 14:30:00,5.2,5.21,5.2,5.21,101600.0,3.3492,3.3557,3.3492,3.3557,101600.0
2007-04-26 14:40:00,5.21,5.23,5.21,5.22,159200.0,3.3557,3.3685,3.3557,3.3621,159200.0
2007-04-26 14:50:00,5.22,5.22,5.2,5.2,161600.0,3.3621,3.3621,3.3492,3.3492,161600.0
2007-04-26 15:00:00,5.2,5.21,5.2,5.2,146400.0,3.3492,3.3557,3.3492,3.3492,146400.0
2007-04-26 15:10:00,5.2,5.21,5.2,5.21,221600.0,3.3492,3.3557,3.3492,3.3557,221600.0
2007-04-26 15:20:00,5.21,5.21,5.21,5.21,176000.0,3.3557,3.3557,3.3557,3.3557,176000.0
2007-04-26 15:30:00,5.21,5.21,5.2,5.2,284000.0,3.3557,3.3557,3.3492,3.3492,284000.0
2007-04-26 15:40:00,5.2,5.2,5.2,5.2,218400.0,3.3492,3.3492,3.3492,3.3492,218400.0
2007-04-26 15:50:00,5.2,5.2,5.2,5.2,480000.0,3.3492,3.3492,3.3492,3.3492,480000.0
2007-04-27 09:30:00,5.2,5.23,5.2,5.2,225600.0,3.3492,3.3685,3.3492,3.3492,225600.0
2007-04-27 09:40:00,5.2,5.21,5.19,5.2,197600.0,3.3492,3.3557,3.3428,3.3492,197600.0
2007-04-27 09:50:00,5.2,5.2,5.19,5.2,108800.0,3.3492,3.3492,3.3428,3.3492,108800.0
2007-04-27 10:00:00,5.21,5.23,5.19,5.22,184800.0,3.3557,3.3685,3.3428,3.3621,184800.0
2007-04-27 10:10:00,5.22,5.23,5.21,5.23,105600.0,3.3621,3.3685,3.3557,3.3685,105600.0
2007-04-27 10:20:00,5.23,5.23,5.21,5.22,147200.0,3.3685,3.3685,3.3557,3.3621,147200.0
2007-04-27 10:30:00,5.22,5.22,5.21,5.22,187200.0,3.3621,3.3621,3.3557,3.3621,187200.0
2007-04-27 10:40:00,5.21,5.22,5.21,5.21,274400.0,3.3557,3.3621,3.3557,3.3557,274400.0
2007-04-27 10:50:00,5.21,5.21,5.21,5.21,105600.0,3.3557,3.3557,3.3557,3.3557,105600.0
2007-04-27 11:00:00,5.21,5.21,5.2,5.21,295200.0,3.3557,3.3557,3.3492,3.3557,295200.0
2007-04-27 11:10:00,5.21,5.21,5.19,5.2,222400.0,3.3557,3.3557,3.3428,3.3492,222400.0
2007-04-27 11:20:00,5.2,5.21,5.19,5.2,97600.0,3.3492,3.3557,3.3428,3.3492,97600.0
2007-04-27 11:30:00,5.2,5.21,5.2,5.21,60800.0,3.3492,3.3557,3.3492,3.3557,60800.0
2007-04-27 11:40:00,5.21,5.21,5.2,5.21,68000.0,3.3557,3.3557,3.3492,3.3557,68000.0
2007-04-27 11:50:00,5.21,5.21,5.21,5.21,178400.0,3.3557,3.3557,3.3557,3.3557,178400.0
2007-04-27 12:00:00,5.21,5.21,5.2,5.21,168800.0,3.3557,3.3557,3.3492,3.3557,168800.0
2007-04-27 12:10:00,5.21,5.22,5.21,5.21,100000.0,3.3557,3.3621,3.3557,3.3557,100000.0
2007-04-27 12:20:00,5.21,5.22,5.21,5.22,110400.0,3.3557,3.3621,3.3557,3.3621,110400.0
2007-04-27 12:30:00,5.22,5.22,5.22,5.22,100000.0,3.3621,3.3621,3.3621,3.3621,100000.0
2007-04-27 12:40:00,5.22,5.23,5.22,5.22,46400.0,3.3621,3.3685,3.3621,3.3621,46400.0
2007-04-27 12:50:00,5.22,5.22,5.21,5.21,114400.0,3.3621,3.3621,3.3557,3.3557,114400.0
2007-04-27 13:00:00,5.21,5.21,5.21,5.21,76000.0,3.3557,3.3557,3.3557,3.3557,76000.0
2007-04-27 13:10:00,5.21,5.22,5.21,5.21,132000.0,3.3557,3.3621,3.3557,3.3557,132000.0
2007-04-27 13:20:00,5.21,5.21,5.21,5.21,32000.0,3.3557,3.3557,3.3557,3.3557,32000.0
2007-04-27 13:30:00,5.21,5.22,5.21,5.21,205600.0,3.3557,3.3621,3.3557,3.3557,205600.0
2007-04-27 13:40:00,5.21,5.22,5.21,5.21,85600.0,3.3557,3.3621,3.3557,3.3557,85600.0
2007-04-27 13:50:00,5.21,5.21,5.21,5.21,93600.0,3.3557,3.3557,3.3557,3.3557,93600.0
2007-04-27 14:00:00,5.21,5.21,5.21,5.21,105600.0,3.3557,3.3557,3.3557,3.3557,105600.0
2007-04-27 14:10:00,5.21,5.21,5.21,5.21,156000.0,3.3557,3.3557,3.3557,3.3557,156000.0
2007-04-27 14:20:00,5.21,5.22,5.21,5.21,132000.0,3.3557,3.3621,3.3557,3.3557,132000.0
2007-04-27 14:30:00,5.21,5.21,5.21,5.21,84800.0,3.3557,3.3557,3.3557,3.3557,84800.0
2007-04-27 14:40:00,5.21,5.22,5.21,5.22,259200.0,3.3557,3.3621,3.3557,3.3621,259200.0
2007-04-27 14:50:00,5.22,5.22,5.21,5.21,184800.0,3.3621,3.3621,3.3557,3.3557,184800.0
2007-04-27 15:00:00,5.21,5.22,5.21,5.22,204800.0,3.3557,3.3621,3.3557,3.3621,204800.0
2007-04-27 15:10:00,5.21,5.22,5.21,5.22,243200.0,3.3557,3.3621,3.3557,3.3621,243200.0
2007-04-27 15:20:00,5.22,5.22,5.21,5.21,131200.0,3.3621,3.3621,3.3557,3.3557,131200.0
2007-04-27 15:30:00,5.21,5.21,5.21,5.21,171200.0,3.3557,3.3557,3.3557,3.3557,171200.0
2007-04-27 15:40:00,5.21,5.21,5.21,5.21,244000.0,3.3557,3.3557,3.3557,3.3557,244000.0
2007-04-27 15:50:00,5.21,5.21,5.21,5.21,418400.0,3.3557,3.3557,3.3557,3.3557,418400.0
2007-04-30 09:30:00,5.22,5.23,5.2,5.21,320000.0,3.3621,3.3685,3.3492,3.3557,320000.0
2007-04-30 09:40:00,5.21,5.22,5.2,5.21,242400.0,3.3557,3.3621,3.3492,3.3557,242400.0
2007-04-30 09:50:00,5.21,5.22,5.2,5.21,245600.0,3.3557,3.3621,3.3492,3.3557,245600.0
2007-04-30 10:00:00,5.22,5.22,5.2,5.2,149600.0,3.3621,3.3621,3.3492,3.3492,149600.0
2007-04-30 10:10:00,5.21,5.23,5.21,5.23,149600.0,3.3557,3.3685,3.3557,3.3685,149600.0
2007-04-30 10:20:00,5.23,5.23,5.21,5.21,60000.0,3.3685,3.3685,3.3557,3.3557,60000.0
2007-04-30 10:30:00,5.21,5.22,5.21,5.22,460800.0,3.3557,3.3621,3.3557,3.3621,460800.0
2007-04-30 10:40:00,5.22,5.22,5.2,5.2,139200.0,3.3621,3.3621,3.3492,3.3492,139200.0
2007-04-30 10:50:00,5.2,5.21,5.2,5.2,165600.0,3.3492,3.3557,3.3492,3.3492,165600.0
2007-04-30 11:00:00,5.2,5.2,5.2,5.2,136800.0,3.3492,3.3492,3.3492,3.3492,136800.0
2007-04-30 11:10:00,5.2,5.2,5.2,5.2,85600.0,3.3492,3.3492,3.3492,3.3492,85600.0
2007-04-30 11:20:00,5.2,5.21,5.2,5.21,274400.0,3.3492,3.3557,3.3492,3.3557,274400.0
2007-04-30 11:30:00,5.21,5.21,5.2,5.2,96800.0,3.3557,3.3557,3.3492,3.3492,96800.0
2007-04-30 11:40:00,5.2,5.2,5.19,5.19,214400.0,3.3492,3.3492,3.3428,3.3428,214400.0
2007-04-30 11:50:00,5.19,5.21,5.19,5.2,212000.0,3.3428,3.3557,3.3428,3.3492,212000.0
2007-04-30 12:00:00,5.2,5.21,5.2,5.2,89600.0,3.3492,3.3557,3.3492,3.3492,89600.0
2007-04-30 12:10:00,5.2,5.21,5.2,5.2,93600.0,3.3492,3.3557,3.3492,3.3492,93600.0
2007-04-30 12:20:00,5.2,5.21,5.2,5.21,95200.0,3.3492,3.3557,3.3492,3.3557,95200.0
2007-04-30 12:30:00,5.21,5.22,5.2,5.2,78400.0,3.3557,3.3621,3.3492,3.3492,78400.0
2007-04-30 12:40:00,5.21,5.21,5.2,5.2,40000.0,3.3557,3.3557,3.3492,3.3492,40000.0
2007-04-30 12:50:00,5.2,5.2,5.19,5.19,114400.0,3.3492,3.3492,3.3428,3.3428,114400.0
2007-04-30 13:00:00,5.19,5.2,5.19,5.19,100800.0,3.3428,3.3492,3.3428,3.3428,100800.0
2007-04-30 13:10:00,5.19,5.2,5.19,5.2,82400.0,3.3428,3.3492,3.3428,3.3492,82400.0
2007-04-30 13:20:00,5.19,5.19,5.18,5.19,81600.0,3.3428,3.3428,3.3363,3.3428,81600.0
2007-04-30 13:30:00,5.19,5.19,5.18,5.19,53600.0,3.3428,3.3428,3.3363,3.3428,53600.0
2007-04-30 13:40:00,5.19,5.19,5.18,5.18,47200.0,3.3428,3.3428,3.3363,3.3363,47200.0
2007-04-30 13:50:00,5.18,5.19,5.18,5.18,110400.0,3.3363,3.3428,3.3363,3.3363,110400.0
2007-04-30 14:00:00,5.18,5.18,5.18,5.18,57600.0,3.3363,3.3363,3.3363,3.3363,57600.0
2007-04-30 14:10:00,5.18,5.18,5.18,5.18,127200.0,3.3363,3.3363,3.3363,3.3363,127200.0
2007-04-30 14:20:00,5.18,5.18,5.17,5.18,369600.0,3.3363,3.3363,3.3299,3.3363,369600.0
2007-04-30 14:30:00,5.18,5.18,5.17,5.17,192000.0,3.3363,3.3363,3.3299,3.3299,192000.0
2007-04-30 14:40:00,5.17,5.17,5.14,5.14,308800.0,3.3299,3.3299,3.3106,3.3106,308800.0
2007-04-30 14:50:00,5.14,5.16,5.14,5.16,236000.0,3.3106,3.3235,3.3106,3.3235,236000.0
2007-04-30 15:00:00,5.16,5.17,5.16,5.17,224000.0,3.3235,3.3299,3.3235,3.3299,224000.0
2007-04-30 15:10:00,5.16,5.17,5.16,5.16,269600.0,3.3235,3.3299,3.3235,3.3235,269600.0
2007-04-30 15:20:00,5.16,5.17,5.16,5.17,257600.0,3.3235,3.3299,3.3235,3.3299,257600.0
2007-04-30 15:30:00,5.17,5.17,5.15,5.16,166400.0,3.3299,3.3299,3.317,3.3235,166400.0
2007-04-30 15:40:00,5.16,5.16,5.15,5.15,548800.0,3.3235,3.3235,3.317,3.317,548800.0
2007-04-30 15:50:00,5.15,5.15,5.14,5.14,951200.0,3.317,3.317,3.3106,3.3106,951200.0
2007-05-01 09:30:00,5.13,5.15,5.11,5.11,520000.0,3.3041,3.317,3.2913,3.2913,520000.0
2007-05-01 09:40:00,5.11,5.11,5.09,5.09,516800.0,3.2913,3.2913,3.2784,3.2784,516800.0
2007-05-01 09:50:00,5.09,5.09,5.08,5.09,274400.0,3.2784,3.2784,3.2719,3.2784,274400.0
2007-05-01 10:00:00,5.09,5.11,5.09,5.11,548000.0,3.2784,3.2913,3.2784,3.2913,548000.0
2007-05-01 10:10:00,5.11,5.13,5.11,5.12,396000.0,3.2913,3.3041,3.2913,3.2977,396000.0
2007-05-01 10:20:00,5.12,5.12,5.08,5.09,248800.0,3.2977,3.2977,3.2719,3.2784,248800.0
2007-05-01 10:30:00,5.09,5.13,5.09,5.13,746400.0,3.2784,3.3041,3.2784,3.3041,746400.0
2007-05-01 10:40:00,5.12,5.13,5.11,5.11,112000.0,3.2977,3.3041,3.2913,3.2913,112000.0
2007-05-01 10:50:00,5.11,5.12,5.1,5.12,107200.0,3.2913,3.2977,3.2848,3.2977,107200.0
2007-05-01 11:00:00,5.11,5.11,5.08,5.08,916000.0,3.2913,3.2913,3.2719,3.2719,916000.0
2007-05-01 11:10:00,5.08,5.08,5.08,5.08,150400.0,3.2719,3.2719,3.2719,3.2719,150400.0
2007-05-01 11:20:00,5.08,5.09,5.07,5.08,156000.0,3.2719,3.2784,3.2655,3.2719,156000.0
2007-05-01 11:30:00,5.08,5.1,5.08,5.1,97600.0,3.2719,3.2848,3.2719,3.2848,97600.0
2007-05-01 11:40:00,5.1,5.11,5.09,5.09,76800.0,3.2848,3.2913,3.2784,3.2784,76800.0
2007-05-01 11:50:00,5.09,5.09,5.08,5.08,140000.0,3.2784,3.2784,3.2719,3.2719,140000.0
2007-05-01 12:00:00,5.08,5.09,5.08,5.09,65600.0,3.2719,3.2784,3.2719,3.2784,65600.0
2007-05-01 12:10:00,5.09,5.09,5.08,5.09,61600.0,3.2784,3.2784,3.2719,3.2784,61600.0
2007-05-01 12:20:00,5.09,5.09,5.09,5.09,64800.0,3.2784,3.2784,3.2784,3.2784,64800.0
2007-05-01 12:30:00,5.09,5.11,5.09,5.11,83200.0,3.2784,3.2913,3.2784,3.2913,83200.0
2007-05-01 12:40:00,5.11,5.12,5.11,5.11,41600.0,3.2913,3.2977,3.2913,3.2913,41600.0
2007-05-01 12:50:00,5.11,5.12,5.11,5.12,128800.0,3.2913,3.2977,3.2913,3.2977,128800.0
2007-05-01 13:00:00,5.11,5.12,5.1,5.1,108000.0,3.2913,3.2977,3.2848,3.2848,108000.0
2007-05-01 13:10:00,5.1,5.1,5.09,5.09,212800.0,3.2848,3.2848,3.2784,3.2784,212800.0
2007-05-01 13:20:00,5.09,5.1,5.09,5.1,66400.0,3.2784,3.2848,3.2784,3.2848,66400.0
2007-05-01 13:30:00,5.1,5.1,5.09,5.1,100800.0,3.2848,3.2848,3.2784,3.2848,100800.0
2007-05-01 13:40:00,5.1,5.11,5.1,5.1,77600.0,3.2848,3.2913,3.2848,3.2848,77600.0
2007-05-01 13:50:00,5.1,5.12,5.1,5.11,100800.0,3.2848,3.2977,3.2848,3.2913,100800.0
2007-05-01 14:00:00,5.11,5.12,5.11,5.11,60800.0,3.2913,3.2977,3.2913,3.2913,60800.0
2007-05-01 14:10:00,5.11,5.12,5.11,5.12,57600.0,3.2913,3.2977,3.2913,3.2977,57600.0
2007-05-01 14:20:00,5.12,5.13,5.12,5.12,172000.0,3.2977,3.3041,3.2977,3.2977,172000.0
2007-05-01 14:30:00,5.12,5.15,5.12,5.15,94400.0,3.2977,3.317,3.2977,3.317,94400.0
2007-05-01 14:40:00,5.15,5.16,5.14,5.16,154400.0,3.317,3.3235,3.3106,3.3235,154400.0
2007-05-01 14:50:00,5.16,5.16,5.14,5.15,60000.0,3.3235,3.3235,3.3106,3.317,60000.0
2007-05-01 15:00:00,5.15,5.16,5.14,5.15,100000.0,3.317,3.3235,3.3106,3.317,100000.0
2007-05-01 15:10:00,5.15,5.15,5.15,5.15,125600.0,3.317,3.317,3.317,3.317,125600.0
2007-05-01 15:20:00,5.15,5.15,5.13,5.13,143200.0,3.317,3.317,3.3041,3.3041,143200.0
2007-05-01 15:30:00,5.13,5.15,5.13,5.13,110400.0,3.3041,3.317,3.3041,3.3041,110400.0
2007-05-01 15:40:00,5.13,5.15,5.13,5.15,118400.0,3.3041,3.317,3.3041,3.317,118400.0
2007-05-01 15:50:00,5.14,5.15,5.14,5.15,248800.0,3.3106,3.317,3.3106,3.317,248800.0
2007-05-02 09:30:00,5.29,5.3,5.25,5.26,889600.0,3.4072,3.4136,3.3814,3.3879,889600.0
2007-05-02 09:40:00,5.26,5.28,5.25,5.27,581600.0,3.3879,3.4008,3.3814,3.3943,581600.0
2007-05-02 09:50:00,5.27,5.27,5.24,5.24,579200.0,3.3943,3.3943,3.375,3.375,579200.0
2007-05-02 10:00:00,5.24,5.31,5.24,5.3,841600.0,3.375,3.4201,3.375,3.4136,841600.0
2007-05-02 10:10:00,5.3,5.31,5.29,5.29,327200.0,3.4136,3.4201,3.4072,3.4072,327200.0
2007-05-02 10:20:00,5.29,5.3,5.28,5.3,292000.0,3.4072,3.4136,3.4008,3.4136,292000.0
2007-05-02 10:30:00,5.3,5.35,5.3,5.33,589600.0,3.4136,3.4458,3.4136,3.433,589600.0
2007-05-02 10:40:00,5.33,5.34,5.32,5.34,359200.0,3.433,3.4394,3.4265,3.4394,359200.0
2007-05-02 10:50:00,5.34,5.34,5.31,5.31,214400.0,3.4394,3.4394,3.4201,3.4201,214400.0
2007-05-02 11:00:00,5.31,5.31,5.3,5.3,243200.0,3.4201,3.4201,3.4136,3.4136,243200.0
2007-05-02 11:10:00,5.3,5.32,5.3,5.32,151200.0,3.4136,3.4265,3.4136,3.4265,151200.0
2007-05-02 11:20:00,5.32,5.34,5.31,5.33,681600.0,3.4265,3.4394,3.4201,3.433,681600.0
2007-05-02 11:30:00,5.33,5.34,5.33,5.33,244000.0,3.433,3.4394,3.433,3.433,244000.0
2007-05-02 11:40:00,5.33,5.34,5.33,5.33,192800.0,3.433,3.4394,3.433,3.433,192800.0
2007-05-02 11:50:00,5.33,5.33,5.32,5.32,269600.0,3.433,3.433,3.4265,3.4265,269600.0
2007-05-02 12:00:00,5.32,5.33,5.31,5.33,318400.0,3.4265,3.433,3.4201,3.433,318400.0
2007-05-02 12:10:00,5.33,5.33,5.31,5.32,104800.0,3.433,3.433,3.4201,3.4265,104800.0
2007-05-02 12:20:00,5.31,5.32,5.3,5.3,188000.0,3.4201,3.4265,3.4136,3.4136,188000.0
2007-05-02 12:30:00,5.3,5.31,5.28,5.29,232800.0,3.4136,3.4201,3.4008,3.4072,232800.0
2007-05-02 12:40:00,5.29,5.29,5.28,5.28,150400.0,3.4072,3.4072,3.4008,3.4008,150400.0
2007-05-02 12:50:00,5.28,5.28,5.27,5.28,325600.0,3.4008,3.4008,3.3943,3.4008,325600.0
2007-05-02 13:00:00,5.28,5.29,5.28,5.29,161600.0,3.4008,3.4072,3.4008,3.4072,161600.0
2007-05-02 13:10:00,5.29,5.29,5.28,5.28,92800.0,3.4072,3.4072,3.4008,3.4008,92800.0
2007-05-02 13:20:00,5.28,5.29,5.27,5.27,171200.0,3.4008,3.4072,3.3943,3.3943,171200.0
2007-05-02 13:30:00,5.27,5.28,5.26,5.27,270400.0,3.3943,3.4008,3.3879,3.3943,270400.0
2007-05-02 13:40:00,5.27,5.27,5.26,5.26,158400.0,3.3943,3.3943,3.3879,3.3879,158400.0
2007-05-02 13:50:00,5.26,5.28,5.26,5.27,296000.0,3.3879,3.4008,3.3879,3.3943,296000.0
2007-05-02 14:00:00,5.28,5.28,5.26,5.27,142400.0,3.4008,3.4008,3.3879,3.3943,142400.0
2007-05-02 14:10:00,5.27,5.27,5.25,5.26,169600.0,3.3943,3.3943,3.3814,3.3879,169600.0
2007-05-02 14:20:00,5.26,5.27,5.26,5.27,104000.0,3.3879,3.3943,3.3879,3.3943,104000.0
2007-05-02 14:30:00,5.27,5.27,5.25,5.26,156000.0,3.3943,3.3943,3.3814,3.3879,156000.0
2007-05-02 14:40:00,5.26,5.26,5.25,5.25,235200.0,3.3879,3.3879,3.3814,3.3814,235200.0
2007-05-02 14:50:00,5.25,5.26,5.25,5.26,383200.0,3.3814,3.3879,3.3814,3.3879,383200.0
2007-05-02 15:00:00,5.25,5.26,5.25,5.25,209600.0,3.3814,3.3879,3.3814,3.3814,209600.0
2007-05-02 15:10:00,5.25,5.26,5.25,5.25,210400.0,3.3814,3.3879,3.3814,3.3814,210400.0
2007-05-02 15:20:00,5.25,5.25,5.25,5.25,188000.0,3.3814,3.3814,3.3814,3.3814,188000.0
2007-05-02 15:30:00,5.25,5.25,5.24,5.24,451200.0,3.3814,3.3814,3.375,3.375,451200.0
2007-05-02 15:40:00,5.24,5.25,5.15,5.25,701600.0,3.375,3.3814,3.317,3.3814,701600.0
2007-05-02 15:50:00,5.25,5.26,5.24,5.25,720800.0,3.3814,3.3879,3.375,3.3814,720800.0
2007-05-03 09:30:00,5.19,5.23,5.18,5.2,574400.0,3.3428,3.3685,3.3363,3.3492,574400.0
2007-05-03 09:40:00,5.19,5.2,5.15,5.15,2188000.0,3.3428,3.3492,3.317,3.317,2188000.0
2007-05-03 09:50:00,5.15,5.16,5.13,5.15,629600.0,3.317,3.3235,3.3041,3.317,629600.0
2007-05-03 10:00:00,5.15,5.21,5.13,5.2,598400.0,3.317,3.3557,3.3041,3.3492,598400.0
2007-05-03 10:10:00,5.2,5.2,5.17,5.18,297600.0,3.3492,3.3492,3.3299,3.3363,297600.0
2007-05-03 10:20:00,5.18,5.2,5.18,5.19,334400.0,3.3363,3.3492,3.3363,3.3428,334400.0
2007-05-03 10:30:00,5.18,5.2,5.18,5.19,152000.0,3.3363,3.3492,3.3363,3.3428,152000.0
2007-05-03 10:40:00,5.19,5.2,5.19,5.19,225600.0,3.3428,3.3492,3.3428,3.3428,225600.0
2007-05-03 10:50:00,5.18,5.19,5.18,5.19,332000.0,3.3363,3.3428,3.3363,3.3428,332000.0
2007-05-03 11:00:00,5.19,5.19,5.17,5.18,528000.0,3.3428,3.3428,3.3299,3.3363,528000.0
2007-05-03 11:10:00,5.18,5.2,5.18,5.2,71200.0,3.3363,3.3492,3.3363,3.3492,71200.0
2007-05-03 11:20:00,5.2,5.2,5.19,5.19,129600.0,3.3492,3.3492,3.3428,3.3428,129600.0
2007-05-03 11:30:00,5.19,5.2,5.18,5.18,96800.0,3.3428,3.3492,3.3363,3.3363,96800.0
2007-05-03 11:40:00,5.18,5.19,5.18,5.18,98400.0,3.3363,3.3428,3.3363,3.3363,98400.0
2007-05-03 11:50:00,5.18,5.18,5.17,5.18,429600.0,3.3363,3.3363,3.3299,3.3363,429600.0
2007-05-03 12:00:00,5.18,5.18,5.17,5.18,48000.0,3.3363,3.3363,3.3299,3.3363,48000.0
2007-05-03 12:10:00,5.18,5.18,5.17,5.17,92800.0,3.3363,3.3363,3.3299,3.3299,92800.0
2007-05-03 12:20:00,5.17,5.17,5.15,5.15,211200.0,3.3299,3.3299,3.317,3.317,211200.0
2007-05-03 12:30:00,5.15,5.16,5.15,5.16,223200.0,3.317,3.3235,3.317,3.3235,223200.0
2007-05-03 12:40:00,5.16,5.16,5.16,5.16,80000.0,3.3235,3.3235,3.3235,3.3235,80000.0
2007-05-03 12:50:00,5.16,5.16,5.16,5.16,96800.0,3.3235,3.3235,3.3235,3.3235,96800.0
2007-05-03 13:00:00,5.16,5.16,5.16,5.16,26400.0,3.3235,3.3235,3.3235,3.3235,26400.0
2007-05-03 13:10:00,5.16,5.16,5.15,5.15,120800.0,3.3235,3.3235,3.317,3.317,120800.0
2007-05-03 13:20:00,5.15,5.16,5.15,5.15,252000.0,3.317,3.3235,3.317,3.317,252000.0
2007-05-03 13:30:00,5.15,5.16,5.15,5.16,71200.0,3.317,3.3235,3.317,3.3235,71200.0
2007-05-03 13:40:00,5.16,5.17,5.16,5.17,104000.0,3.3235,3.3299,3.3235,3.3299,104000.0
2007-05-03 13:50:00,5.17,5.17,5.17,5.17,59200.0,3.3299,3.3299,3.3299,3.3299,59200.0
2007-05-03 14:00:00,5.17,5.17,5.16,5.17,100000.0,3.3299,3.3299,3.3235,3.3299,100000.0
2007-05-03 14:10:00,5.17,5.18,5.17,5.18,98400.0,3.3299,3.3363,3.3299,3.3363,98400.0
2007-05-03 14:20:00,5.18,5.19,5.17,5.19,151200.0,3.3363,3.3428,3.3299,3.3428,151200.0
2007-05-03 14:30:00,5.19,5.19,5.18,5.19,118400.0,3.3428,3.3428,3.3363,3.3428,118400.0
2007-05-03 14:40:00,5.19,5.19,5.18,5.19,121600.0,3.3428,3.3428,3.3363,3.3428,121600.0
2007-05-03 14:50:00,5.19,5.21,5.19,5.21,137600.0,3.3428,3.3557,3.3428,3.3557,137600.0
2007-05-03 15:00:00,5.21,5.21,5.2,5.2,151200.0,3.3557,3.3557,3.3492,3.3492,151200.0
2007-05-03 15:10:00,5.2,5.2,5.19,5.2,158400.0,3.3492,3.3492,3.3428,3.3492,158400.0
2007-05-03 15:20:00,5.2,5.2,5.19,5.2,146400.0,3.3492,3.3492,3.3428,3.3492,146400.0
2007-05-03 15:30:00,5.2,5.2,5.2,5.2,229600.0,3.3492,3.3492,3.3492,3.3492,229600.0
2007-05-03 15:40:00,5.2,5.21,5.19,5.2,325600.0,3.3492,3.3557,3.3428,3.3492,325600.0
2007-05-03 15:50:00,5.2,5.21,5.19,5.2,375200.0,3.3492,3.3557,3.3428,3.3492,375200.0
2007-05-04 09:30:00,5.23,5.23,5.21,5.21,295200.0,3.3685,3.3685,3.3557,3.3557,295200.0
2007-05-04 09:40:00,5.21,5.22,5.21,5.22,296000.0,3.3557,3.3621,3.3557,3.3621,296000.0
2007-05-04 09:50:00,5.22,5.22,5.18,5.19,368800.0,3.3621,3.3621,3.3363,3.3428,368800.0
2007-05-04 10:00:00,5.19,5.19,5.18,5.18,224000.0,3.3428,3.3428,3.3363,3.3363,224000.0
2007-05-04 10:10:00,5.18,5.2,5.18,5.19,183200.0,3.3363,3.3492,3.3363,3.3428,183200.0
2007-05-04 10:20:00,5.19,5.2,5.19,5.2,169600.0,3.3428,3.3492,3.3428,3.3492,169600.0
2007-05-04 10:30:00,5.2,5.2,5.2,5.2,188800.0,3.3492,3.3492,3.3492,3.3492,188800.0
2007-05-04 10:40:00,5.2,5.21,5.19,5.21,158400.0,3.3492,3.3557,3.3428,3.3557,158400.0
2007-05-04 10:50:00,5.21,5.23,5.21,5.23,300800.0,3.3557,3.3685,3.3557,3.3685,300800.0
2007-05-04 11:00:00,5.23,5.23,5.22,5.23,64800.0,3.3685,3.3685,3.3621,3.3685,64800.0
2007-05-04 11:10:00,5.23,5.25,5.23,5.25,85600.0,3.3685,3.3814,3.3685,3.3814,85600.0
2007-05-04 11:20:00,5.25,5.25,5.24,5.24,148800.0,3.3814,3.3814,3.375,3.375,148800.0
2007-05-04 11:30:00,5.24,5.24,5.23,5.23,48000.0,3.375,3.375,3.3685,3.3685,48000.0
2007-05-04 11:40:00,5.23,5.24,5.23,5.24,52000.0,3.3685,3.375,3.3685,3.375,52000.0
2007-05-04 11:50:00,5.24,5.25,5.24,5.24,39200.0,3.375,3.3814,3.375,3.375,39200.0
2007-05-04 12:00:00,5.24,5.25,5.24,5.24,120800.0,3.375,3.3814,3.375,3.375,120800.0
2007-05-04 12:10:00,5.24,5.24,5.24,5.24,58400.0,3.375,3.375,3.375,3.375,58400.0
2007-05-04 12:20:00,5.23,5.23,5.21,5.21,195200.0,3.3685,3.3685,3.3557,3.3557,195200.0
2007-05-04 12:30:00,5.21,5.21,5.21,5.21,112800.0,3.3557,3.3557,3.3557,3.3557,112800.0
2007-05-04 12:40:00,5.21,5.21,5.2,5.2,41600.0,3.3557,3.3557,3.3492,3.3492,41600.0
2007-05-04 12:50:00,5.2,5.21,5.2,5.21,81600.0,3.3492,3.3557,3.3492,3.3557,81600.0
2007-05-04 13:00:00,5.21,5.21,5.2,5.2,38400.0,3.3557,3.3557,3.3492,3.3492,38400.0
2007-05-04 13:10:00,5.2,5.22,5.2,5.21,69600.0,3.3492,3.3621,3.3492,3.3557,69600.0
2007-05-04 13:20:00,5.21,5.22,5.21,5.21,27200.0,3.3557,3.3621,3.3557,3.3557,27200.0
2007-05-04 13:30:00,5.21,5.22,5.21,5.21,64800.0,3.3557,3.3621,3.3557,3.3557,64800.0
2007-05-04 13:40:00,5.21,5.22,5.21,5.21,55200.0,3.3557,3.3621,3.3557,3.3557,55200.0
2007-05-04 13:50:00,5.21,5.21,5.2,5.2,134400.0,3.3557,3.3557,3.3492,3.3492,134400.0
2007-05-04 14:00:00,5.19,5.21,5.19,5.19,190400.0,3.3428,3.3557,3.3428,3.3428,190400.0
2007-05-04 14:10:00,5.19,5.21,5.19,5.2,98400.0,3.3428,3.3557,3.3428,3.3492,98400.0
2007-05-04 14:20:00,5.2,5.21,5.2,5.21,120000.0,3.3492,3.3557,3.3492,3.3557,120000.0
2007-05-04 14:30:00,5.21,5.21,5.2,5.2,139200.0,3.3557,3.3557,3.3492,3.3492,139200.0
2007-05-04 14:40:00,5.2,5.21,5.2,5.21,72800.0,3.3492,3.3557,3.3492,3.3557,72800.0
2007-05-04 14:50:00,5.21,5.21,5.2,5.2,98400.0,3.3557,3.3557,3.3492,3.3492,98400.0
2007-05-04 15:00:00,5.2,5.2,5.2,5.2,284000.0,3.3492,3.3492,3.3492,3.3492,284000.0
2007-05-04 15:10:00,5.2,5.21,5.2,5.2,178400.0,3.3492,3.3557,3.3492,3.3492,178400.0
2007-05-04 15:20:00,5.2,5.22,5.2,5.21,60800.0,3.3492,3.3621,3.3492,3.3557,60800.0
2007-05-04 15:30:00,5.21,5.21,5.2,5.2,171200.0,3.3557,3.3557,3.3492,3.3492,171200.0
2007-05-04 15:40:00,5.2,5.21,5.2,5.21,219200.0,3.3492,3.3557,3.3492,3.3557,219200.0
2007-05-04 15:50:00,5.21,5.23,5.21,5.23,218400.0,3.3557,3.3685,3.3557,3.3685,218400.0
2007-05-07 09:30:00,5.24,5.27,5.21,5.26,238400.0,3.375,3.3943,3.3557,3.3879,238400.0
2007-05-07 09:40:00,5.26,5.27,5.25,5.26,64800.0,3.3879,3.3943,3.3814,3.3879,64800.0
2007-05-07 09:50:00,5.26,5.26,5.23,5.23,177600.0,3.3879,3.3879,3.3685,3.3685,177600.0
2007-05-07 10:00:00,5.23,5.24,5.22,5.23,68000.0,3.3685,3.375,3.3621,3.3685,68000.0
2007-05-07 10:10:00,5.23,5.23,5.23,5.23,31200.0,3.3685,3.3685,3.3685,3.3685,31200.0
2007-05-07 10:20:00,5.23,5.24,5.23,5.24,76000.0,3.3685,3.375,3.3685,3.375,76000.0
2007-05-07 10:30:00,5.24,5.24,5.23,5.24,45600.0,3.375,3.375,3.3685,3.375,45600.0
2007-05-07 10:40:00,5.23,5.24,5.23,5.23,36800.0,3.3685,3.375,3.3685,3.3685,36800.0
2007-05-07 10:50:00,5.23,5.23,5.23,5.23,27200.0,3.3685,3.3685,3.3685,3.3685,27200.0
2007-05-07 11:00:00,5.23,5.23,5.23,5.23,118400.0,3.3685,3.3685,3.3685,3.3685,118400.0
2007-05-07 11:10:00,5.23,5.23,5.22,5.22,84000.0,3.3685,3.3685,3.3621,3.3621,84000.0
2007-05-07 11:20:00,5.22,5.23,5.21,5.21,85600.0,3.3621,3.3685,3.3557,3.3557,85600.0
2007-05-07 11:30:00,5.21,5.22,5.21,5.21,286400.0,3.3557,3.3621,3.3557,3.3557,286400.0
2007-05-07 11:40:00,5.21,5.21,5.21,5.21,30400.0,3.3557,3.3557,3.3557,3.3557,30400.0
2007-05-07 11:50:00,5.21,5.21,5.2,5.2,88000.0,3.3557,3.3557,3.3492,3.3492,88000.0
2007-05-07 12:00:00,5.21,5.21,5.2,5.21,92800.0,3.3557,3.3557,3.3492,3.3557,92800.0
2007-05-07 12:10:00,5.21,5.21,5.2,5.21,84800.0,3.3557,3.3557,3.3492,3.3557,84800.0
2007-05-07 12:20:00,5.2,5.21,5.2,5.21,84800.0,3.3492,3.3557,3.3492,3.3557,84800.0
2007-05-07 12:30:00,5.21,5.21,5.21,5.21,44000.0,3.3557,3.3557,3.3557,3.3557,44000.0
2007-05-07 12:40:00,5.21,5.21,5.2,5.21,28800.0,3.3557,3.3557,3.3492,3.3557,28800.0
2007-05-07 12:50:00,5.2,5.21,5.2,5.2,48000.0,3.3492,3.3557,3.3492,3.3492,48000.0
2007-05-07 13:00:00,5.2,5.2,5.2,5.2,44800.0,3.3492,3.3492,3.3492,3.3492,44800.0
2007-05-07 13:10:00,5.2,5.21,5.2,5.2,47200.0,3.3492,3.3557,3.3492,3.3492,47200.0
2007-05-07 13:20:00,5.2,5.2,5.2,5.2,33600.0,3.3492,3.3492,3.3492,3.3492,33600.0
2007-05-07 13:30:00,5.2,5.21,5.2,5.21,68000.0,3.3492,3.3557,3.3492,3.3557,68000.0
2007-05-07 13:40:00,5.21,5.21,5.2,5.21,46400.0,3.3557,3.3557,3.3492,3.3557,46400.0
2007-05-07 13:50:00,5.21,5.21,5.2,5.2,73600.0,3.3557,3.3557,3.3492,3.3492,73600.0
2007-05-07 14:00:00,5.2,5.2,5.2,5.2,54400.0,3.3492,3.3492,3.3492,3.3492,54400.0
2007-05-07 14:10:00,5.2,5.2,5.2,5.2,75200.0,3.3492,3.3492,3.3492,3.3492,75200.0
2007-05-07 14:20:00,5.2,5.2,5.19,5.2,44000.0,3.3492,3.3492,3.3428,3.3492,44000.0
2007-05-07 14:30:00,5.2,5.2,5.2,5.2,49600.0,3.3492,3.3492,3.3492,3.3492,49600.0
2007-05-07 14:40:00,5.2,5.2,5.19,5.2,51200.0,3.3492,3.3492,3.3428,3.3492,51200.0
2007-05-07 14:50:00,5.2,5.2,5.19,5.19,48000.0,3.3492,3.3492,3.3428,3.3428,48000.0
2007-05-07 15:00:00,5.2,5.2,5.19,5.19,133600.0,3.3492,3.3492,3.3428,3.3428,133600.0
2007-05-07 15:10:00,5.19,5.19,5.19,5.19,70400.0,3.3428,3.3428,3.3428,3.3428,70400.0
2007-05-07 15:20:00,5.19,5.19,5.18,5.19,104000.0,3.3428,3.3428,3.3363,3.3428,104000.0
2007-05-07 15:30:00,5.19,5.19,5.18,5.18,396000.0,3.3428,3.3428,3.3363,3.3363,396000.0
2007-05-07 15:40:00,5.19,5.19,5.18,5.18,239200.0,3.3428,3.3428,3.3363,3.3363,239200.0
2007-05-07 15:50:00,5.18,5.18,5.18,5.18,246400.0,3.3363,3.3363,3.3363,3.3363,246400.0
2007-05-08 09:30:00,5.18,5.19,5.16,5.17,408800.0,3.3363,3.3428,3.3235,3.3299,408800.0
2007-05-08 09:40:00,5.17,5.17,5.16,5.16,158400.0,3.3299,3.3299,3.3235,3.3235,158400.0
2007-05-08 09:50:00,5.16,5.16,5.15,5.16,181600.0,3.3235,3.3235,3.317,3.3235,181600.0
2007-05-08 10:00:00,5.16,5.17,5.14,5.15,185600.0,3.3235,3.3299,3.3106,3.317,185600.0
2007-05-08 10:10:00,5.15,5.15,5.13,5.13,154400.0,3.317,3.317,3.3041,3.3041,154400.0
2007-05-08 10:20:00,5.13,5.13,5.11,5.13,291200.0,3.3041,3.3041,3.2913,3.3041,291200.0
2007-05-08 10:30:00,5.13,5.14,5.12,5.12,169600.0,3.3041,3.3106,3.2977,3.2977,169600.0
2007-05-08 10:40:00,5.13,5.13,5.12,5.12,208800.0,3.3041,3.3041,3.2977,3.2977,208800.0
2007-05-08 10:50:00,5.13,5.13,5.12,5.13,284000.0,3.3041,3.3041,3.2977,3.3041,284000.0
2007-05-08 11:00:00,5.13,5.13,5.12,5.12,128000.0,3.3041,3.3041,3.2977,3.2977,128000.0
2007-05-08 11:10:00,5.12,5.12,5.11,5.12,60000.0,3.2977,3.2977,3.2913,3.2977,60000.0
2007-05-08 11:20:00,5.12,5.13,5.12,5.13,98400.0,3.2977,3.3041,3.2977,3.3041,98400.0
2007-05-08 11:30:00,5.12,5.13,5.12,5.12,135200.0,3.2977,3.3041,3.2977,3.2977,135200.0
2007-05-08 11:40:00,5.12,5.13,5.12,5.12,56800.0,3.2977,3.3041,3.2977,3.2977,56800.0
2007-05-08 11:50:00,5.12,5.13,5.12,5.13,144000.0,3.2977,3.3041,3.2977,3.3041,144000.0
2007-05-08 12:00:00,5.13,5.13,5.12,5.13,96000.0,3.3041,3.3041,3.2977,3.3041,96000.0
2007-05-08 12:10:00,5.12,5.13,5.12,5.12,214400.0,3.2977,3.3041,3.2977,3.2977,214400.0
2007-05-08 12:20:00,5.13,5.13,5.12,5.13,77600.0,3.3041,3.3041,3.2977,3.3041,77600.0
2007-05-08 12:30:00,5.13,5.14,5.13,5.14,35200.0,3.3041,3.3106,3.3041,3.3106,35200.0
2007-05-08 12:40:00,5.14,5.16,5.14,5.16,79200.0,3.3106,3.3235,3.3106,3.3235,79200.0
2007-05-08 12:50:00,5.16,5.18,5.16,5.18,139200.0,3.3235,3.3363,3.3235,3.3363,139200.0
2007-05-08 13:00:00,5.18,5.18,5.17,5.17,79200.0,3.3363,3.3363,3.3299,3.3299,79200.0
2007-05-08 13:10:00,5.17,5.2,5.17,5.19,332000.0,3.3299,3.3492,3.3299,3.3428,332000.0
2007-05-08 13:20:00,5.19,5.19,5.18,5.18,348800.0,3.3428,3.3428,3.3363,3.3363,348800.0
2007-05-08 13:30:00,5.18,5.19,5.17,5.18,152800.0,3.3363,3.3428,3.3299,3.3363,152800.0
2007-05-08 13:40:00,5.17,5.18,5.17,5.18,65600.0,3.3299,3.3363,3.3299,3.3363,65600.0
2007-05-08 13:50:00,5.18,5.18,5.17,5.17,92000.0,3.3363,3.3363,3.3299,3.3299,92000.0
2007-05-08 14:00:00,5.17,5.18,5.16,5.18,163200.0,3.3299,3.3363,3.3235,3.3363,163200.0
2007-05-08 14:10:00,5.18,5.18,5.17,5.18,223200.0,3.3363,3.3363,3.3299,3.3363,223200.0
2007-05-08 14:20:00,5.18,5.18,5.18,5.18,109600.0,3.3363,3.3363,3.3363,3.3363,109600.0
2007-05-08 14:30:00,5.18,5.18,5.16,5.16,188800.0,3.3363,3.3363,3.3235,3.3235,188800.0
2007-05-08 14:40:00,5.16,5.17,5.16,5.17,97600.0,3.3235,3.3299,3.3235,3.3299,97600.0
2007-05-08 14:50:00,5.17,5.17,5.16,5.17,56000.0,3.3299,3.3299,3.3235,3.3299,56000.0
2007-05-08 15:00:00,5.17,5.17,5.16,5.17,72800.0,3.3299,3.3299,3.3235,3.3299,72800.0
2007-05-08 15:10:00,5.16,5.17,5.16,5.17,105600.0,3.3235,3.3299,3.3235,3.3299,105600.0
2007-05-08 15:20:00,5.17,5.18,5.17,5.17,249600.0,3.3299,3.3363,3.3299,3.3299,249600.0
2007-05-08 15:30:00,5.17,5.17,5.16,5.17,68000.0,3.3299,3.3299,3.3235,3.3299,68000.0
2007-05-08 15:40:00,5.16,5.17,5.16,5.17,204000.0,3.3235,3.3299,3.3235,3.3299,204000.0
2007-05-08 15:50:00,5.17,5.18,5.17,5.18,450400.0,3.3299,3.3363,3.3299,3.3363,450400.0
2007-05-09 09:30:00,5.16,5.21,5.16,5.17,246400.0,3.3235,3.3557,3.3235,3.3299,246400.0
2007-05-09 09:40:00,5.17,5.18,5.17,5.17,78400.0,3.3299,3.3363,3.3299,3.3299,78400.0
2007-05-09 09:50:00,5.17,5.18,5.17,5.17,95200.0,3.3299,3.3363,3.3299,3.3299,95200.0
2007-05-09 10:00:00,5.17,5.2,5.17,5.19,112000.0,3.3299,3.3492,3.3299,3.3428,112000.0
2007-05-09 10:10:00,5.2,5.2,5.17,5.17,84000.0,3.3492,3.3492,3.3299,3.3299,84000.0
2007-05-09 10:20:00,5.17,5.17,5.16,5.16,104800.0,3.3299,3.3299,3.3235,3.3235,104800.0
2007-05-09 10:30:00,5.17,5.17,5.15,5.16,212000.0,3.3299,3.3299,3.317,3.3235,212000.0
2007-05-09 10:40:00,5.16,5.16,5.16,5.16,124000.0,3.3235,3.3235,3.3235,3.3235,124000.0
2007-05-09 10:50:00,5.16,5.16,5.15,5.16,56800.0,3.3235,3.3235,3.317,3.3235,56800.0
2007-05-09 11:00:00,5.16,5.17,5.16,5.17,96800.0,3.3235,3.3299,3.3235,3.3299,96800.0
2007-05-09 11:10:00,5.17,5.18,5.17,5.18,81600.0,3.3299,3.3363,3.3299,3.3363,81600.0
2007-05-09 11:20:00,5.18,5.18,5.17,5.17,230400.0,3.3363,3.3363,3.3299,3.3299,230400.0
2007-05-09 11:30:00,5.17,5.17,5.16,5.16,41600.0,3.3299,3.3299,3.3235,3.3235,41600.0
2007-05-09 11:40:00,5.16,5.16,5.16,5.16,72000.0,3.3235,3.3235,3.3235,3.3235,72000.0
2007-05-09 11:50:00,5.16,5.16,5.16,5.16,84800.0,3.3235,3.3235,3.3235,3.3235,84800.0
2007-05-09 12:00:00,5.16,5.17,5.16,5.16,80800.0,3.3235,3.3299,3.3235,3.3235,80800.0
2007-05-09 12:10:00,5.16,5.17,5.16,5.17,35200.0,3.3235,3.3299,3.3235,3.3299,35200.0
2007-05-09 12:20:00,5.17,5.18,5.17,5.18,78400.0,3.3299,3.3363,3.3299,3.3363,78400.0
2007-05-09 12:30:00,5.18,5.2,5.18,5.2,85600.0,3.3363,3.3492,3.3363,3.3492,85600.0
2007-05-09 12:40:00,5.2,5.21,5.2,5.21,158400.0,3.3492,3.3557,3.3492,3.3557,158400.0
2007-05-09 12:50:00,5.21,5.21,5.2,5.21,28800.0,3.3557,3.3557,3.3492,3.3557,28800.0
2007-05-09 13:00:00,5.21,5.21,5.21,5.21,27200.0,3.3557,3.3557,3.3557,3.3557,27200.0
2007-05-09 13:10:00,5.22,5.22,5.21,5.21,77600.0,3.3621,3.3621,3.3557,3.3557,77600.0
2007-05-09 13:20:00,5.21,5.22,5.21,5.22,54400.0,3.3557,3.3621,3.3557,3.3621,54400.0
2007-05-09 13:30:00,5.22,5.22,5.21,5.21,26400.0,3.3621,3.3621,3.3557,3.3557,26400.0
2007-05-09 13:40:00,5.21,5.21,5.21,5.21,61600.0,3.3557,3.3557,3.3557,3.3557,61600.0
2007-05-09 13:50:00,5.21,5.21,5.2,5.2,93600.0,3.3557,3.3557,3.3492,3.3492,93600.0
2007-05-09 14:00:00,5.2,5.21,5.2,5.21,40800.0,3.3492,3.3557,3.3492,3.3557,40800.0
2007-05-09 14:10:00,5.21,5.21,5.18,5.21,159200.0,3.3557,3.3557,3.3363,3.3557,159200.0
2007-05-09 14:20:00,5.21,5.22,5.19,5.2,165600.0,3.3557,3.3621,3.3428,3.3492,165600.0
2007-05-09 14:30:00,5.21,5.22,5.19,5.22,87200.0,3.3557,3.3621,3.3428,3.3621,87200.0
2007-05-09 14:40:00,5.21,5.25,5.21,5.24,189600.0,3.3557,3.3814,3.3557,3.375,189600.0
2007-05-09 14:50:00,5.24,5.24,5.23,5.23,107200.0,3.375,3.375,3.3685,3.3685,107200.0
2007-05-09 15:00:00,5.23,5.23,5.22,5.23,134400.0,3.3685,3.3685,3.3621,3.3685,134400.0
2007-05-09 15:10:00,5.23,5.24,5.23,5.23,125600.0,3.3685,3.375,3.3685,3.3685,125600.0
2007-05-09 15:20:00,5.23,5.24,5.23,5.24,191200.0,3.3685,3.375,3.3685,3.375,191200.0
2007-05-09 15:30:00,5.24,5.25,5.23,5.24,150400.0,3.375,3.3814,3.3685,3.375,150400.0
2007-05-09 15:40:00,5.24,5.25,5.23,5.24,116000.0,3.375,3.3814,3.3685,3.375,116000.0
2007-05-09 15:50:00,5.25,5.25,5.24,5.24,186400.0,3.3814,3.3814,3.375,3.375,186400.0
2007-05-10 09:30:00,5.23,5.23,5.21,5.22,136800.0,3.3685,3.3685,3.3557,3.3621,136800.0
2007-05-10 09:40:00,5.22,5.22,5.19,5.2,130400.0,3.3621,3.3621,3.3428,3.3492,130400.0
2007-05-10 09:50:00,5.19,5.22,5.19,5.2,224800.0,3.3428,3.3621,3.3428,3.3492,224800.0
2007-05-10 10:00:00,5.2,5.23,5.19,5.23,132000.0,3.3492,3.3685,3.3428,3.3685,132000.0
2007-05-10 10:10:00,5.23,5.23,5.21,5.23,184000.0,3.3685,3.3685,3.3557,3.3685,184000.0
2007-05-10 10:20:00,5.23,5.24,5.23,5.24,112000.0,3.3685,3.375,3.3685,3.375,112000.0
2007-05-10 10:30:00,5.24,5.25,5.23,5.25,136800.0,3.375,3.3814,3.3685,3.3814,136800.0
2007-05-10 10:40:00,5.25,5.25,5.23,5.23,124800.0,3.3814,3.3814,3.3685,3.3685,124800.0
2007-05-10 10:50:00,5.24,5.24,5.23,5.24,48800.0,3.375,3.375,3.3685,3.375,48800.0
2007-05-10 11:00:00,5.24,5.25,5.23,5.23,101600.0,3.375,3.3814,3.3685,3.3685,101600.0
2007-05-10 11:10:00,5.24,5.24,5.21,5.21,207200.0,3.375,3.375,3.3557,3.3557,207200.0
2007-05-10 11:20:00,5.21,5.21,5.21,5.21,140000.0,3.3557,3.3557,3.3557,3.3557,140000.0
2007-05-10 11:30:00,5.21,5.21,5.21,5.21,80800.0,3.3557,3.3557,3.3557,3.3557,80800.0
2007-05-10 11:40:00,5.21,5.22,5.21,5.22,127200.0,3.3557,3.3621,3.3557,3.3621,127200.0
2007-05-10 11:50:00,5.22,5.22,5.2,5.2,211200.0,3.3621,3.3621,3.3492,3.3492,211200.0
2007-05-10 12:00:00,5.2,5.2,5.18,5.18,240000.0,3.3492,3.3492,3.3363,3.3363,240000.0
2007-05-10 12:10:00,5.19,5.2,5.18,5.19,96000.0,3.3428,3.3492,3.3363,3.3428,96000.0
2007-05-10 12:20:00,5.2,5.21,5.2,5.21,90400.0,3.3492,3.3557,3.3492,3.3557,90400.0
2007-05-10 12:30:00,5.21,5.21,5.21,5.21,30400.0,3.3557,3.3557,3.3557,3.3557,30400.0
2007-05-10 12:40:00,5.21,5.22,5.21,5.21,153600.0,3.3557,3.3621,3.3557,3.3557,153600.0
2007-05-10 12:50:00,5.21,5.22,5.21,5.22,107200.0,3.3557,3.3621,3.3557,3.3621,107200.0
2007-05-10 13:00:00,5.22,5.22,5.21,5.21,162400.0,3.3621,3.3621,3.3557,3.3557,162400.0
2007-05-10 13:10:00,5.21,5.22,5.21,5.22,183200.0,3.3557,3.3621,3.3557,3.3621,183200.0
2007-05-10 13:20:00,5.22,5.22,5.21,5.22,77600.0,3.3621,3.3621,3.3557,3.3621,77600.0
2007-05-10 13:30:00,5.21,5.22,5.21,5.22,258400.0,3.3557,3.3621,3.3557,3.3621,258400.0
2007-05-10 13:40:00,5.22,5.23,5.21,5.22,45600.0,3.3621,3.3685,3.3557,3.3621,45600.0
2007-05-10 13:50:00,5.22,5.23,5.22,5.22,75200.0,3.3621,3.3685,3.3621,3.3621,75200.0
2007-05-10 14:00:00,5.22,5.23,5.22,5.23,61600.0,3.3621,3.3685,3.3621,3.3685,61600.0
2007-05-10 14:10:00,5.23,5.23,5.22,5.23,123200.0,3.3685,3.3685,3.3621,3.3685,123200.0
2007-05-10 14:20:00,5.23,5.24,5.22,5.23,61600.0,3.3685,3.375,3.3621,3.3685,61600.0
2007-05-10 14:30:00,5.23,5.23,5.22,5.23,52800.0,3.3685,3.3685,3.3621,3.3685,52800.0
2007-05-10 14:40:00,5.22,5.23,5.22,5.23,50400.0,3.3621,3.3685,3.3621,3.3685,50400.0
2007-05-10 14:50:00,5.23,5.23,5.22,5.22,189600.0,3.3685,3.3685,3.3621,3.3621,189600.0
2007-05-10 15:00:00,5.22,5.22,5.22,5.22,311200.0,3.3621,3.3621,3.3621,3.3621,311200.0
2007-05-10 15:10:00,5.22,5.23,5.22,5.22,252800.0,3.3621,3.3685,3.3621,3.3621,252800.0
2007-05-10 15:20:00,5.22,5.23,5.22,5.23,320800.0,3.3621,3.3685,3.3621,3.3685,320800.0
2007-05-10 15:30:00,5.23,5.23,5.22,5.22,164000.0,3.3685,3.3685,3.3621,3.3621,164000.0
2007-05-10 15:40:00,5.22,5.23,5.22,5.23,240000.0,3.3621,3.3685,3.3621,3.3685,240000.0
2007-05-10 15:50:00,5.23,5.23,5.22,5.23,549600.0,3.3685,3.3685,3.3621,3.3685,549600.0
2007-05-11 09:30:00,5.2,5.21,5.2,5.21,48800.0,3.3492,3.3557,3.3492,3.3557,48800.0
2007-05-11 09:40:00,5.21,5.24,5.18,5.19,68800.0,3.3557,3.375,3.3363,3.3428,68800.0
2007-05-11 09:50:00,5.19,5.23,5.17,5.17,224000.0,3.3428,3.3685,3.3299,3.3299,224000.0
2007-05-11 10:00:00,5.17,5.18,5.16,5.17,137600.0,3.3299,3.3363,3.3235,3.3299,137600.0
2007-05-11 10:10:00,5.16,5.17,5.16,5.16,93600.0,3.3235,3.3299,3.3235,3.3235,93600.0
2007-05-11 10:20:00,5.16,5.16,5.15,5.15,116800.0,3.3235,3.3235,3.317,3.317,116800.0
2007-05-11 10:30:00,5.15,5.18,5.14,5.17,251200.0,3.317,3.3363,3.3106,3.3299,251200.0
2007-05-11 10:40:00,5.17,5.18,5.17,5.18,109600.0,3.3299,3.3363,3.3299,3.3363,109600.0
2007-05-11 10:50:00,5.18,5.2,5.18,5.2,111200.0,3.3363,3.3492,3.3363,3.3492,111200.0
2007-05-11 11:00:00,5.2,5.21,5.2,5.2,86400.0,3.3492,3.3557,3.3492,3.3492,86400.0
2007-05-11 11:10:00,5.2,5.22,5.2,5.22,112000.0,3.3492,3.3621,3.3492,3.3621,112000.0
2007-05-11 11:20:00,5.22,5.22,5.2,5.2,92000.0,3.3621,3.3621,3.3492,3.3492,92000.0
2007-05-11 11:30:00,5.21,5.21,5.18,5.18,197600.0,3.3557,3.3557,3.3363,3.3363,197600.0
2007-05-11 11:40:00,5.18,5.18,5.17,5.18,115200.0,3.3363,3.3363,3.3299,3.3363,115200.0
2007-05-11 11:50:00,5.18,5.19,5.17,5.19,60000.0,3.3363,3.3428,3.3299,3.3428,60000.0
2007-05-11 12:00:00,5.19,5.2,5.18,5.18,91200.0,3.3428,3.3492,3.3363,3.3363,91200.0
2007-05-11 12:10:00,5.18,5.19,5.18,5.19,79200.0,3.3363,3.3428,3.3363,3.3428,79200.0
2007-05-11 12:20:00,5.19,5.2,5.19,5.19,38400.0,3.3428,3.3492,3.3428,3.3428,38400.0
2007-05-11 12:30:00,5.19,5.19,5.18,5.18,69600.0,3.3428,3.3428,3.3363,3.3363,69600.0
2007-05-11 12:40:00,5.18,5.19,5.18,5.18,52000.0,3.3363,3.3428,3.3363,3.3363,52000.0
2007-05-11 12:50:00,5.18,5.18,5.17,5.18,44000.0,3.3363,3.3363,3.3299,3.3363,44000.0
2007-05-11 13:00:00,5.18,5.18,5.17,5.18,81600.0,3.3363,3.3363,3.3299,3.3363,81600.0
2007-05-11 13:10:00,5.18,5.19,5.18,5.19,46400.0,3.3363,3.3428,3.3363,3.3428,46400.0
2007-05-11 13:20:00,5.19,5.21,5.19,5.21,75200.0,3.3428,3.3557,3.3428,3.3557,75200.0
2007-05-11 13:30:00,5.2,5.2,5.19,5.2,47200.0,3.3492,3.3492,3.3428,3.3492,47200.0
2007-05-11 13:40:00,5.2,5.2,5.2,5.2,55200.0,3.3492,3.3492,3.3492,3.3492,55200.0
2007-05-11 13:50:00,5.21,5.21,5.2,5.2,47200.0,3.3557,3.3557,3.3492,3.3492,47200.0
2007-05-11 14:00:00,5.2,5.21,5.2,5.21,50400.0,3.3492,3.3557,3.3492,3.3557,50400.0
2007-05-11 14:10:00,5.21,5.21,5.19,5.19,76800.0,3.3557,3.3557,3.3428,3.3428,76800.0
2007-05-11 14:20:00,5.19,5.2,5.19,5.2,84000.0,3.3428,3.3492,3.3428,3.3492,84000.0
2007-05-11 14:30:00,5.2,5.2,5.19,5.2,94400.0,3.3492,3.3492,3.3428,3.3492,94400.0
2007-05-11 14:40:00,5.2,5.21,5.2,5.2,60000.0,3.3492,3.3557,3.3492,3.3492,60000.0
2007-05-11 14:50:00,5.2,5.2,5.2,5.2,63200.0,3.3492,3.3492,3.3492,3.3492,63200.0
2007-05-11 15:00:00,5.2,5.2,5.2,5.2,123200.0,3.3492,3.3492,3.3492,3.3492,123200.0
2007-05-11 15:10:00,5.2,5.2,5.19,5.2,79200.0,3.3492,3.3492,3.3428,3.3492,79200.0
2007-05-11 15:20:00,5.2,5.21,5.2,5.2,156000.0,3.3492,3.3557,3.3492,3.3492,156000.0
2007-05-11 15:30:00,5.2,5.21,5.2,5.21,268800.0,3.3492,3.3557,3.3492,3.3557,268800.0
2007-05-11 15:40:00,5.21,5.22,5.2,5.2,177600.0,3.3557,3.3621,3.3492,3.3492,177600.0
2007-05-11 15:50:00,5.2,5.21,5.19,5.2,540800.0,3.3492,3.3557,3.3428,3.3492,540800.0
2007-05-14 09:30:00,5.2,5.21,5.2,5.21,82400.0,3.3492,3.3557,3.3492,3.3557,82400.0
2007-05-14 09:40:00,5.2,5.21,5.2,5.2,116800.0,3.3492,3.3557,3.3492,3.3492,116800.0
2007-05-14 09:50:00,5.2,5.21,5.2,5.21,52800.0,3.3492,3.3557,3.3492,3.3557,52800.0
2007-05-14 10:00:00,5.21,5.21,5.18,5.19,163200.0,3.3557,3.3557,3.3363,3.3428,163200.0
2007-05-14 10:10:00,5.19,5.2,5.19,5.19,77600.0,3.3428,3.3492,3.3428,3.3428,77600.0
2007-05-14 10:20:00,5.19,5.19,5.18,5.18,157600.0,3.3428,3.3428,3.3363,3.3363,157600.0
2007-05-14 10:30:00,5.18,5.2,5.17,5.2,143200.0,3.3363,3.3492,3.3299,3.3492,143200.0
2007-05-14 10:40:00,5.21,5.21,5.2,5.21,64800.0,3.3557,3.3557,3.3492,3.3557,64800.0
2007-05-14 10:50:00,5.21,5.21,5.2,5.2,90400.0,3.3557,3.3557,3.3492,3.3492,90400.0
2007-05-14 11:00:00,5.2,5.2,5.19,5.19,112000.0,3.3492,3.3492,3.3428,3.3428,112000.0
2007-05-14 11:10:00,5.19,5.19,5.19,5.19,38400.0,3.3428,3.3428,3.3428,3.3428,38400.0
2007-05-14 11:20:00,5.19,5.2,5.18,5.19,48000.0,3.3428,3.3492,3.3363,3.3428,48000.0
2007-05-14 11:30:00,5.18,5.19,5.18,5.19,49600.0,3.3363,3.3428,3.3363,3.3428,49600.0
2007-05-14 11:40:00,5.19,5.19,5.19,5.19,39200.0,3.3428,3.3428,3.3428,3.3428,39200.0
2007-05-14 11:50:00,5.19,5.19,5.18,5.18,96800.0,3.3428,3.3428,3.3363,3.3363,96800.0
2007-05-14 12:00:00,5.19,5.21,5.19,5.2,48000.0,3.3428,3.3557,3.3428,3.3492,48000.0
2007-05-14 12:10:00,5.2,5.21,5.2,5.2,27200.0,3.3492,3.3557,3.3492,3.3492,27200.0
2007-05-14 12:20:00,5.2,5.2,5.2,5.2,36000.0,3.3492,3.3492,3.3492,3.3492,36000.0
2007-05-14 12:30:00,5.2,5.2,5.19,5.19,76000.0,3.3492,3.3492,3.3428,3.3428,76000.0
2007-05-14 12:40:00,5.19,5.19,5.19,5.19,29600.0,3.3428,3.3428,3.3428,3.3428,29600.0
2007-05-14 12:50:00,5.19,5.2,5.19,5.2,53600.0,3.3428,3.3492,3.3428,3.3492,53600.0
2007-05-14 13:00:00,5.2,5.2,5.2,5.2,61600.0,3.3492,3.3492,3.3492,3.3492,61600.0
2007-05-14 13:10:00,5.2,5.2,5.19,5.19,156000.0,3.3492,3.3492,3.3428,3.3428,156000.0
2007-05-14 13:20:00,5.19,5.2,5.19,5.19,69600.0,3.3428,3.3492,3.3428,3.3428,69600.0
2007-05-14 13:30:00,5.19,5.19,5.18,5.18,107200.0,3.3428,3.3428,3.3363,3.3363,107200.0
2007-05-14 13:40:00,5.18,5.19,5.18,5.18,82400.0,3.3363,3.3428,3.3363,3.3363,82400.0
2007-05-14 13:50:00,5.18,5.18,5.17,5.17,105600.0,3.3363,3.3363,3.3299,3.3299,105600.0
2007-05-14 14:00:00,5.18,5.18,5.16,5.17,134400.0,3.3363,3.3363,3.3235,3.3299,134400.0
2007-05-14 14:10:00,5.17,5.17,5.16,5.16,232800.0,3.3299,3.3299,3.3235,3.3235,232800.0
2007-05-14 14:20:00,5.16,5.17,5.16,5.17,109600.0,3.3235,3.3299,3.3235,3.3299,109600.0
2007-05-14 14:30:00,5.17,5.17,5.16,5.16,98400.0,3.3299,3.3299,3.3235,3.3235,98400.0
2007-05-14 14:40:00,5.16,5.16,5.15,5.16,87200.0,3.3235,3.3235,3.317,3.3235,87200.0
2007-05-14 14:50:00,5.16,5.17,5.16,5.16,165600.0,3.3235,3.3299,3.3235,3.3235,165600.0
2007-05-14 15:00:00,5.16,5.19,5.16,5.18,57600.0,3.3235,3.3428,3.3235,3.3363,57600.0
2007-05-14 15:10:00,5.18,5.18,5.18,5.18,112800.0,3.3363,3.3363,3.3363,3.3363,112800.0
2007-05-14 15:20:00,5.18,5.18,5.17,5.17,172000.0,3.3363,3.3363,3.3299,3.3299,172000.0
2007-05-14 15:30:00,5.17,5.18,5.17,5.17,132000.0,3.3299,3.3363,3.3299,3.3299,132000.0
2007-05-14 15:40:00,5.17,5.18,5.17,5.18,159200.0,3.3299,3.3363,3.3299,3.3363,159200.0
2007-05-14 15:50:00,5.18,5.18,5.17,5.18,291200.0,3.3363,3.3363,3.3299,3.3363,291200.0
2007-05-15 09:30:00,5.18,5.18,5.16,5.16,132000.0,3.3363,3.3363,3.3235,3.3235,132000.0
2007-05-15 09:40:00,5.16,5.17,5.13,5.14,560000.0,3.3235,3.3299,3.3041,3.3106,560000.0
2007-05-15 09:50:00,5.13,5.15,5.13,5.15,301600.0,3.3041,3.317,3.3041,3.317,301600.0
2007-05-15 10:00:00,5.15,5.22,5.15,5.21,273600.0,3.317,3.3621,3.317,3.3557,273600.0
2007-05-15 10:10:00,5.21,5.23,5.21,5.23,167200.0,3.3557,3.3685,3.3557,3.3685,167200.0
2007-05-15 10:20:00,5.22,5.23,5.22,5.23,208000.0,3.3621,3.3685,3.3621,3.3685,208000.0
2007-05-15 10:30:00,5.23,5.23,5.22,5.22,174400.0,3.3685,3.3685,3.3621,3.3621,174400.0
2007-05-15 10:40:00,5.22,5.23,5.22,5.23,142400.0,3.3621,3.3685,3.3621,3.3685,142400.0
2007-05-15 10:50:00,5.23,5.23,5.19,5.2,80000.0,3.3685,3.3685,3.3428,3.3492,80000.0
2007-05-15 11:00:00,5.2,5.21,5.2,5.21,99200.0,3.3492,3.3557,3.3492,3.3557,99200.0
2007-05-15 11:10:00,5.21,5.21,5.19,5.21,93600.0,3.3557,3.3557,3.3428,3.3557,93600.0
2007-05-15 11:20:00,5.21,5.21,5.19,5.2,47200.0,3.3557,3.3557,3.3428,3.3492,47200.0
2007-05-15 11:30:00,5.2,5.2,5.2,5.2,116000.0,3.3492,3.3492,3.3492,3.3492,116000.0
2007-05-15 11:40:00,5.2,5.2,5.2,5.2,196800.0,3.3492,3.3492,3.3492,3.3492,196800.0
2007-05-15 11:50:00,5.2,5.2,5.19,5.19,176800.0,3.3492,3.3492,3.3428,3.3428,176800.0
2007-05-15 12:00:00,5.19,5.2,5.19,5.2,54400.0,3.3428,3.3492,3.3428,3.3492,54400.0
2007-05-15 12:10:00,5.2,5.21,5.2,5.21,78400.0,3.3492,3.3557,3.3492,3.3557,78400.0
2007-05-15 12:20:00,5.21,5.21,5.2,5.21,171200.0,3.3557,3.3557,3.3492,3.3557,171200.0
2007-05-15 12:30:00,5.21,5.21,5.21,5.21,37600.0,3.3557,3.3557,3.3557,3.3557,37600.0
2007-05-15 12:40:00,5.21,5.22,5.21,5.21,108000.0,3.3557,3.3621,3.3557,3.3557,108000.0
2007-05-15 12:50:00,5.21,5.21,5.2,5.2,132800.0,3.3557,3.3557,3.3492,3.3492,132800.0
2007-05-15 13:00:00,5.2,5.2,5.18,5.18,90400.0,3.3492,3.3492,3.3363,3.3363,90400.0
2007-05-15 13:10:00,5.18,5.2,5.18,5.2,123200.0,3.3363,3.3492,3.3363,3.3492,123200.0
2007-05-15 13:20:00,5.2,5.21,5.2,5.2,117600.0,3.3492,3.3557,3.3492,3.3492,117600.0
2007-05-15 13:30:00,5.2,5.2,5.19,5.19,84000.0,3.3492,3.3492,3.3428,3.3428,84000.0
2007-05-15 13:40:00,5.19,5.19,5.17,5.17,225600.0,3.3428,3.3428,3.3299,3.3299,225600.0
2007-05-15 13:50:00,5.17,5.18,5.17,5.18,88800.0,3.3299,3.3363,3.3299,3.3363,88800.0
2007-05-15 14:00:00,5.18,5.18,5.17,5.17,161600.0,3.3363,3.3363,3.3299,3.3299,161600.0
2007-05-15 14:10:00,5.17,5.18,5.16,5.16,144000.0,3.3299,3.3363,3.3235,3.3235,144000.0
2007-05-15 14:20:00,5.16,5.17,5.16,5.16,180000.0,3.3235,3.3299,3.3235,3.3235,180000.0
2007-05-15 14:30:00,5.16,5.17,5.15,5.15,383200.0,3.3235,3.3299,3.317,3.317,383200.0
2007-05-15 14:40:00,5.15,5.15,5.14,5.14,369600.0,3.317,3.317,3.3106,3.3106,369600.0
2007-05-15 14:50:00,5.14,5.14,5.14,5.14,192800.0,3.3106,3.3106,3.3106,3.3106,192800.0
2007-05-15 15:00:00,5.14,5.15,5.14,5.14,200800.0,3.3106,3.317,3.3106,3.3106,200800.0
2007-05-15 15:10:00,5.15,5.16,5.15,5.16,80800.0,3.317,3.3235,3.317,3.3235,80800.0
2007-05-15 15:20:00,5.16,5.16,5.15,5.16,156800.0,3.3235,3.3235,3.317,3.3235,156800.0
2007-05-15 15:30:00,5.16,5.17,5.15,5.16,220000.0,3.3235,3.3299,3.317,3.3235,220000.0
2007-05-15 15:40:00,5.16,5.17,5.14,5.14,186400.0,3.3235,3.3299,3.3106,3.3106,186400.0
2007-05-15 15:50:00,5.15,5.15,5.14,5.14,382400.0,3.317,3.317,3.3106,3.3106,382400.0
2007-05-16 09:30:00,5.14,5.18,5.14,5.17,92000.0,3.3106,3.3363,3.3106,3.3299,92000.0
2007-05-16 09:40:00,5.17,5.17,5.15,5.16,60800.0,3.3299,3.3299,3.317,3.3235,60800.0
2007-05-16 09:50:00,5.16,5.16,5.15,5.15,52000.0,3.3235,3.3235,3.317,3.317,52000.0
2007-05-16 10:00:00,5.15,5.15,5.14,5.15,56000.0,3.317,3.317,3.3106,3.317,56000.0
2007-05-16 10:10:00,5.15,5.17,5.15,5.16,44800.0,3.317,3.3299,3.317,3.3235,44800.0
2007-05-16 10:20:00,5.16,5.16,5.16,5.16,39200.0,3.3235,3.3235,3.3235,3.3235,39200.0
2007-05-16 10:30:00,5.16,5.17,5.15,5.16,175200.0,3.3235,3.3299,3.317,3.3235,175200.0
2007-05-16 10:40:00,5.16,5.17,5.15,5.15,128000.0,3.3235,3.3299,3.317,3.317,128000.0
2007-05-16 10:50:00,5.15,5.15,5.14,5.15,140800.0,3.317,3.317,3.3106,3.317,140800.0
2007-05-16 11:00:00,5.14,5.15,5.14,5.14,168000.0,3.3106,3.317,3.3106,3.3106,168000.0
2007-05-16 11:10:00,5.14,5.15,5.13,5.15,226400.0,3.3106,3.317,3.3041,3.317,226400.0
2007-05-16 11:20:00,5.15,5.16,5.15,5.16,30400.0,3.317,3.3235,3.317,3.3235,30400.0
2007-05-16 11:30:00,5.16,5.17,5.16,5.17,49600.0,3.3235,3.3299,3.3235,3.3299,49600.0
2007-05-16 11:40:00,5.16,5.17,5.16,5.16,51200.0,3.3235,3.3299,3.3235,3.3235,51200.0
2007-05-16 11:50:00,5.16,5.18,5.16,5.18,92800.0,3.3235,3.3363,3.3235,3.3363,92800.0
2007-05-16 12:00:00,5.18,5.19,5.17,5.17,98400.0,3.3363,3.3428,3.3299,3.3299,98400.0
2007-05-16 12:10:00,5.17,5.18,5.17,5.18,78400.0,3.3299,3.3363,3.3299,3.3363,78400.0
2007-05-16 12:20:00,5.18,5.18,5.17,5.18,96800.0,3.3363,3.3363,3.3299,3.3363,96800.0
2007-05-16 12:30:00,5.18,5.19,5.18,5.19,59200.0,3.3363,3.3428,3.3363,3.3428,59200.0
2007-05-16 12:40:00,5.18,5.19,5.18,5.19,108000.0,3.3363,3.3428,3.3363,3.3428,108000.0
2007-05-16 12:50:00,5.19,5.21,5.18,5.2,147200.0,3.3428,3.3557,3.3363,3.3492,147200.0
2007-05-16 13:00:00,5.2,5.2,5.19,5.19,75200.0,3.3492,3.3492,3.3428,3.3428,75200.0
2007-05-16 13:10:00,5.19,5.2,5.19,5.2,78400.0,3.3428,3.3492,3.3428,3.3492,78400.0
2007-05-16 13:20:00,5.2,5.2,5.19,5.2,67200.0,3.3492,3.3492,3.3428,3.3492,67200.0
2007-05-16 13:30:00,5.2,5.21,5.2,5.21,81600.0,3.3492,3.3557,3.3492,3.3557,81600.0
2007-05-16 13:40:00,5.2,5.21,5.2,5.21,77600.0,3.3492,3.3557,3.3492,3.3557,77600.0
2007-05-16 13:50:00,5.21,5.21,5.14,5.21,176000.0,3.3557,3.3557,3.3106,3.3557,176000.0
2007-05-16 14:00:00,5.21,5.22,5.2,5.22,145600.0,3.3557,3.3621,3.3492,3.3621,145600.0
2007-05-16 14:10:00,5.22,5.23,5.22,5.23,102400.0,3.3621,3.3685,3.3621,3.3685,102400.0
2007-05-16 14:20:00,5.22,5.23,5.21,5.22,88800.0,3.3621,3.3685,3.3557,3.3621,88800.0
2007-05-16 14:30:00,5.22,5.22,5.21,5.21,72800.0,3.3621,3.3621,3.3557,3.3557,72800.0
2007-05-16 14:40:00,5.21,5.22,5.21,5.22,132000.0,3.3557,3.3621,3.3557,3.3621,132000.0
2007-05-16 14:50:00,5.22,5.22,5.21,5.21,108800.0,3.3621,3.3621,3.3557,3.3557,108800.0
2007-05-16 15:00:00,5.21,5.21,5.2,5.21,149600.0,3.3557,3.3557,3.3492,3.3557,149600.0
2007-05-16 15:10:00,5.2,5.2,5.2,5.2,101600.0,3.3492,3.3492,3.3492,3.3492,101600.0
2007-05-16 15:20:00,5.2,5.21,5.19,5.21,136800.0,3.3492,3.3557,3.3428,3.3557,136800.0
2007-05-16 15:30:00,5.21,5.22,5.2,5.21,220800.0,3.3557,3.3621,3.3492,3.3557,220800.0
2007-05-16 15:40:00,5.21,5.22,5.21,5.22,174400.0,3.3557,3.3621,3.3557,3.3621,174400.0
2007-05-16 15:50:00,5.22,5.24,5.22,5.23,595200.0,3.3621,3.375,3.3621,3.3685,595200.0
2007-05-17 09:30:00,5.21,5.22,5.18,5.21,113600.0,3.3557,3.3621,3.3363,3.3557,113600.0
2007-05-17 09:40:00,5.2,5.21,5.19,5.19,97600.0,3.3492,3.3557,3.3428,3.3428,97600.0
2007-05-17 09:50:00,5.2,5.2,5.19,5.19,60800.0,3.3492,3.3492,3.3428,3.3428,60800.0
2007-05-17 10:00:00,5.19,5.22,5.19,5.21,105600.0,3.3428,3.3621,3.3428,3.3557,105600.0
2007-05-17 10:10:00,5.22,5.24,5.22,5.23,75200.0,3.3621,3.375,3.3621,3.3685,75200.0
2007-05-17 10:20:00,5.23,5.23,5.22,5.23,111200.0,3.3685,3.3685,3.3621,3.3685,111200.0
2007-05-17 10:30:00,5.23,5.23,5.21,5.21,133600.0,3.3685,3.3685,3.3557,3.3557,133600.0
2007-05-17 10:40:00,5.21,5.22,5.21,5.22,74400.0,3.3557,3.3621,3.3557,3.3621,74400.0
2007-05-17 10:50:00,5.22,5.24,5.22,5.24,114400.0,3.3621,3.375,3.3621,3.375,114400.0
2007-05-17 11:00:00,5.24,5.25,5.24,5.25,97600.0,3.375,3.3814,3.375,3.3814,97600.0
2007-05-17 11:10:00,5.25,5.25,5.24,5.24,49600.0,3.3814,3.3814,3.375,3.375,49600.0
2007-05-17 11:20:00,5.24,5.24,5.23,5.23,101600.0,3.375,3.375,3.3685,3.3685,101600.0
2007-05-17 11:30:00,5.23,5.25,5.23,5.24,79200.0,3.3685,3.3814,3.3685,3.375,79200.0
2007-05-17 11:40:00,5.25,5.25,5.24,5.25,150400.0,3.3814,3.3814,3.375,3.3814,150400.0
2007-05-17 11:50:00,5.25,5.25,5.24,5.25,86400.0,3.3814,3.3814,3.375,3.3814,86400.0
2007-05-17 12:00:00,5.25,5.25,5.24,5.24,128800.0,3.3814,3.3814,3.375,3.375,128800.0
2007-05-17 12:10:00,5.24,5.25,5.24,5.25,184800.0,3.375,3.3814,3.375,3.3814,184800.0
2007-05-17 12:20:00,5.24,5.25,5.24,5.24,124000.0,3.375,3.3814,3.375,3.375,124000.0
2007-05-17 12:30:00,5.24,5.24,5.24,5.24,93600.0,3.375,3.375,3.375,3.375,93600.0
2007-05-17 12:40:00,5.24,5.24,5.24,5.24,68000.0,3.375,3.375,3.375,3.375,68000.0
2007-05-17 12:50:00,5.24,5.25,5.24,5.24,94400.0,3.375,3.3814,3.375,3.375,94400.0
2007-05-17 13:00:00,5.24,5.24,5.24,5.24,99200.0,3.375,3.375,3.375,3.375,99200.0
2007-05-17 13:10:00,5.24,5.24,5.23,5.23,111200.0,3.375,3.375,3.3685,3.3685,111200.0
2007-05-17 13:20:00,5.23,5.23,5.23,5.23,104000.0,3.3685,3.3685,3.3685,3.3685,104000.0
2007-05-17 13:30:00,5.24,5.25,5.23,5.24,364800.0,3.375,3.3814,3.3685,3.375,364800.0
2007-05-17 13:40:00,5.24,5.24,5.24,5.24,86400.0,3.375,3.375,3.375,3.375,86400.0
2007-05-17 13:50:00,5.24,5.24,5.23,5.23,178400.0,3.375,3.375,3.3685,3.3685,178400.0
2007-05-17 14:00:00,5.24,5.24,5.23,5.24,156800.0,3.375,3.375,3.3685,3.375,156800.0
2007-05-17 14:10:00,5.24,5.25,5.23,5.24,163200.0,3.375,3.3814,3.3685,3.375,163200.0
2007-05-17 14:20:00,5.25,5.25,5.24,5.25,60000.0,3.3814,3.3814,3.375,3.3814,60000.0
2007-05-17 14:30:00,5.25,5.25,5.24,5.24,67200.0,3.3814,3.3814,3.375,3.375,67200.0
2007-05-17 14:40:00,5.24,5.24,5.24,5.24,39200.0,3.375,3.375,3.375,3.375,39200.0
2007-05-17 14:50:00,5.24,5.25,5.24,5.25,162400.0,3.375,3.3814,3.375,3.3814,162400.0
2007-05-17 15:00:00,5.25,5.27,5.25,5.25,228800.0,3.3814,3.3943,3.3814,3.3814,228800.0
2007-05-17 15:10:00,5.24,5.25,5.24,5.25,69600.0,3.375,3.3814,3.375,3.3814,69600.0
2007-05-17 15:20:00,5.25,5.25,5.24,5.24,155200.0,3.3814,3.3814,3.375,3.375,155200.0
2007-05-17 15:30:00,5.24,5.25,5.24,5.24,191200.0,3.375,3.3814,3.375,3.375,191200.0
2007-05-17 15:40:00,5.24,5.24,5.23,5.24,177600.0,3.375,3.375,3.3685,3.375,177600.0
2007-05-17 15:50:00,5.24,5.24,5.23,5.23,276000.0,3.375,3.375,3.3685,3.3685,276000.0
2007-05-18 09:30:00,5.25,5.27,5.25,5.25,1125600.0,3.3814,3.3943,3.3814,3.3814,1125600.0
2007-05-18 09:40:00,5.25,5.25,5.22,5.23,152800.0,3.3814,3.3814,3.3621,3.3685,152800.0
2007-05-18 09:50:00,5.23,5.23,5.21,5.21,193600.0,3.3685,3.3685,3.3557,3.3557,193600.0
2007-05-18 10:00:00,5.21,5.22,5.21,5.22,158400.0,3.3557,3.3621,3.3557,3.3621,158400.0
2007-05-18 10:10:00,5.22,5.24,5.21,5.23,99200.0,3.3621,3.375,3.3557,3.3685,99200.0
2007-05-18 10:20:00,5.23,5.27,5.23,5.27,268800.0,3.3685,3.3943,3.3685,3.3943,268800.0
2007-05-18 10:30:00,5.27,5.27,5.26,5.27,151200.0,3.3943,3.3943,3.3879,3.3943,151200.0
2007-05-18 10:40:00,5.27,5.28,5.26,5.28,156000.0,3.3943,3.4008,3.3879,3.4008,156000.0
2007-05-18 10:50:00,5.28,5.29,5.28,5.28,137600.0,3.4008,3.4072,3.4008,3.4008,137600.0
2007-05-18 11:00:00,5.28,5.29,5.27,5.27,123200.0,3.4008,3.4072,3.3943,3.3943,123200.0
2007-05-18 11:10:00,5.27,5.28,5.27,5.27,79200.0,3.3943,3.4008,3.3943,3.3943,79200.0
2007-05-18 11:20:00,5.27,5.27,5.27,5.27,20000.0,3.3943,3.3943,3.3943,3.3943,20000.0
2007-05-18 11:30:00,5.27,5.28,5.27,5.27,62400.0,3.3943,3.4008,3.3943,3.3943,62400.0
2007-05-18 11:40:00,5.27,5.28,5.27,5.27,48000.0,3.3943,3.4008,3.3943,3.3943,48000.0
2007-05-18 11:50:00,5.27,5.28,5.27,5.28,44000.0,3.3943,3.4008,3.3943,3.4008,44000.0
2007-05-18 12:00:00,5.27,5.28,5.27,5.27,45600.0,3.3943,3.4008,3.3943,3.3943,45600.0
2007-05-18 12:10:00,5.27,5.27,5.27,5.27,67200.0,3.3943,3.3943,3.3943,3.3943,67200.0
2007-05-18 12:20:00,5.27,5.28,5.27,5.28,48800.0,3.3943,3.4008,3.3943,3.4008,48800.0
2007-05-18 12:30:00,5.28,5.29,5.27,5.29,68800.0,3.4008,3.4072,3.3943,3.4072,68800.0
2007-05-18 12:40:00,5.29,5.32,5.29,5.3,247200.0,3.4072,3.4265,3.4072,3.4136,247200.0
2007-05-18 12:50:00,5.3,5.31,5.29,5.3,40000.0,3.4136,3.4201,3.4072,3.4136,40000.0
2007-05-18 13:00:00,5.3,5.3,5.29,5.3,40000.0,3.4136,3.4136,3.4072,3.4136,40000.0
2007-05-18 13:10:00,5.29,5.29,5.29,5.29,26400.0,3.4072,3.4072,3.4072,3.4072,26400.0
2007-05-18 13:20:00,5.29,5.29,5.28,5.29,24000.0,3.4072,3.4072,3.4008,3.4072,24000.0
2007-05-18 13:30:00,5.29,5.29,5.28,5.28,40000.0,3.4072,3.4072,3.4008,3.4008,40000.0
2007-05-18 13:40:00,5.28,5.29,5.28,5.28,71200.0,3.4008,3.4072,3.4008,3.4008,71200.0
2007-05-18 13:50:00,5.28,5.29,5.28,5.28,40800.0,3.4008,3.4072,3.4008,3.4008,40800.0
2007-05-18 14:00:00,5.28,5.3,5.28,5.3,50400.0,3.4008,3.4136,3.4008,3.4136,50400.0
2007-05-18 14:10:00,5.3,5.31,5.23,5.31,150400.0,3.4136,3.4201,3.3685,3.4201,150400.0
2007-05-18 14:20:00,5.31,5.31,5.3,5.3,51200.0,3.4201,3.4201,3.4136,3.4136,51200.0
2007-05-18 14:30:00,5.3,5.3,5.29,5.29,71200.0,3.4136,3.4136,3.4072,3.4072,71200.0
2007-05-18 14:40:00,5.29,5.29,5.27,5.28,153600.0,3.4072,3.4072,3.3943,3.4008,153600.0
2007-05-18 14:50:00,5.28,5.29,5.27,5.28,104000.0,3.4008,3.4072,3.3943,3.4008,104000.0
2007-05-18 15:00:00,5.29,5.29,5.27,5.28,79200.0,3.4072,3.4072,3.3943,3.4008,79200.0
2007-05-18 15:10:00,5.28,5.29,5.27,5.29,96800.0,3.4008,3.4072,3.3943,3.4072,96800.0
2007-05-18 15:20:00,5.29,5.29,5.28,5.28,59200.0,3.4072,3.4072,3.4008,3.4008,59200.0
2007-05-18 15:30:00,5.28,5.29,5.28,5.28,125600.0,3.4008,3.4072,3.4008,3.4008,125600.0
2007-05-18 15:40:00,5.28,5.3,5.28,5.29,106400.0,3.4008,3.4136,3.4008,3.4072,106400.0
2007-05-18 15:50:00,5.29,5.29,5.28,5.29,206400.0,3.4072,3.4072,3.4008,3.4072,206400.0
2007-05-21 09:30:00,5.29,5.31,5.28,5.3,68800.0,3.4072,3.4201,3.4008,3.4136,68800.0
2007-05-21 09:40:00,5.3,5.31,5.3,5.31,100800.0,3.4136,3.4201,3.4136,3.4201,100800.0
2007-05-21 09:50:00,5.31,5.31,5.31,5.31,68000.0,3.4201,3.4201,3.4201,3.4201,68000.0
2007-05-21 10:00:00,5.31,5.32,5.31,5.31,171200.0,3.4201,3.4265,3.4201,3.4201,171200.0
2007-05-21 10:10:00,5.31,5.31,5.3,5.31,98400.0,3.4201,3.4201,3.4136,3.4201,98400.0
2007-05-21 10:20:00,5.31,5.32,5.31,5.31,56000.0,3.4201,3.4265,3.4201,3.4201,56000.0
2007-05-21 10:30:00,5.32,5.33,5.32,5.33,124000.0,3.4265,3.433,3.4265,3.433,124000.0
2007-05-21 10:40:00,5.33,5.35,5.33,5.35,218400.0,3.433,3.4458,3.433,3.4458,218400.0
2007-05-21 10:50:00,5.35,5.37,5.35,5.37,181600.0,3.4458,3.4587,3.4458,3.4587,181600.0
2007-05-21 11:00:00,5.37,5.38,5.36,5.37,124000.0,3.4587,3.4652,3.4523,3.4587,124000.0
2007-05-21 11:10:00,5.37,5.38,5.36,5.37,124800.0,3.4587,3.4652,3.4523,3.4587,124800.0
2007-05-21 11:20:00,5.37,5.37,5.36,5.37,39200.0,3.4587,3.4587,3.4523,3.4587,39200.0
2007-05-21 11:30:00,5.36,5.37,5.36,5.37,50400.0,3.4523,3.4587,3.4523,3.4587,50400.0
2007-05-21 11:40:00,5.37,5.38,5.37,5.37,37600.0,3.4587,3.4652,3.4587,3.4587,37600.0
2007-05-21 11:50:00,5.37,5.39,5.37,5.39,128000.0,3.4587,3.4716,3.4587,3.4716,128000.0
2007-05-21 12:00:00,5.39,5.39,5.38,5.39,86400.0,3.4716,3.4716,3.4652,3.4716,86400.0
2007-05-21 12:10:00,5.39,5.4,5.38,5.38,60000.0,3.4716,3.478,3.4652,3.4652,60000.0
2007-05-21 12:20:00,5.38,5.39,5.38,5.38,41600.0,3.4652,3.4716,3.4652,3.4652,41600.0
2007-05-21 12:30:00,5.38,5.39,5.38,5.38,83200.0,3.4652,3.4716,3.4652,3.4652,83200.0
2007-05-21 12:40:00,5.38,5.39,5.38,5.39,75200.0,3.4652,3.4716,3.4652,3.4716,75200.0
2007-05-21 12:50:00,5.39,5.39,5.38,5.38,36000.0,3.4716,3.4716,3.4652,3.4652,36000.0
2007-05-21 13:00:00,5.38,5.39,5.38,5.39,60000.0,3.4652,3.4716,3.4652,3.4716,60000.0
2007-05-21 13:10:00,5.39,5.39,5.38,5.38,120800.0,3.4716,3.4716,3.4652,3.4652,120800.0
2007-05-21 13:20:00,5.38,5.39,5.38,5.39,52000.0,3.4652,3.4716,3.4652,3.4716,52000.0
2007-05-21 13:30:00,5.39,5.39,5.37,5.38,47200.0,3.4716,3.4716,3.4587,3.4652,47200.0
2007-05-21 13:40:00,5.37,5.38,5.36,5.37,67200.0,3.4587,3.4652,3.4523,3.4587,67200.0
2007-05-21 13:50:00,5.37,5.37,5.37,5.37,50400.0,3.4587,3.4587,3.4587,3.4587,50400.0
2007-05-21 14:00:00,5.37,5.37,5.36,5.36,36000.0,3.4587,3.4587,3.4523,3.4523,36000.0
2007-05-21 14:10:00,5.36,5.37,5.36,5.36,76000.0,3.4523,3.4587,3.4523,3.4523,76000.0
2007-05-21 14:20:00,5.36,5.37,5.36,5.36,56000.0,3.4523,3.4587,3.4523,3.4523,56000.0
2007-05-21 14:30:00,5.36,5.36,5.35,5.36,67200.0,3.4523,3.4523,3.4458,3.4523,67200.0
2007-05-21 14:40:00,5.35,5.36,5.35,5.36,57600.0,3.4458,3.4523,3.4458,3.4523,57600.0
2007-05-21 14:50:00,5.36,5.37,5.35,5.35,126400.0,3.4523,3.4587,3.4458,3.4458,126400.0
2007-05-21 15:00:00,5.35,5.36,5.33,5.33,184800.0,3.4458,3.4523,3.433,3.433,184800.0
2007-05-21 15:10:00,5.33,5.35,5.33,5.34,149600.0,3.433,3.4458,3.433,3.4394,149600.0
2007-05-21 15:20:00,5.34,5.34,5.32,5.32,368000.0,3.4394,3.4394,3.4265,3.4265,368000.0
2007-05-21 15:30:00,5.32,5.33,5.31,5.33,206400.0,3.4265,3.433,3.4201,3.433,206400.0
2007-05-21 15:40:00,5.33,5.33,5.32,5.32,212000.0,3.433,3.433,3.4265,3.4265,212000.0
2007-05-21 15:50:00,5.32,5.33,5.31,5.33,736800.0,3.4265,3.433,3.4201,3.433,736800.0
2007-05-22 09:30:00,5.31,5.34,5.3,5.3,91200.0,3.4201,3.4394,3.4136,3.4136,91200.0
2007-05-22 09:40:00,5.31,5.32,5.3,5.32,104800.0,3.4201,3.4265,3.4136,3.4265,104800.0
2007-05-22 09:50:00,5.32,5.35,5.32,5.35,98400.0,3.4265,3.4458,3.4265,3.4458,98400.0
2007-05-22 10:00:00,5.34,5.35,5.34,5.34,80800.0,3.4394,3.4458,3.4394,3.4394,80800.0
2007-05-22 10:10:00,5.34,5.35,5.33,5.34,71200.0,3.4394,3.4458,3.433,3.4394,71200.0
2007-05-22 10:20:00,5.34,5.36,5.33,5.36,73600.0,3.4394,3.4523,3.433,3.4523,73600.0
2007-05-22 10:30:00,5.35,5.36,5.35,5.36,96000.0,3.4458,3.4523,3.4458,3.4523,96000.0
2007-05-22 10:40:00,5.36,5.37,5.36,5.36,52800.0,3.4523,3.4587,3.4523,3.4523,52800.0
2007-05-22 10:50:00,5.36,5.37,5.35,5.36,44800.0,3.4523,3.4587,3.4458,3.4523,44800.0
2007-05-22 11:00:00,5.37,5.37,5.36,5.36,40000.0,3.4587,3.4587,3.4523,3.4523,40000.0
2007-05-22 11:10:00,5.36,5.36,5.35,5.36,141600.0,3.4523,3.4523,3.4458,3.4523,141600.0
2007-05-22 11:20:00,5.36,5.37,5.36,5.37,45600.0,3.4523,3.4587,3.4523,3.4587,45600.0
2007-05-22 11:30:00,5.37,5.37,5.36,5.36,46400.0,3.4587,3.4587,3.4523,3.4523,46400.0
2007-05-22 11:40:00,5.36,5.37,5.36,5.37,68800.0,3.4523,3.4587,3.4523,3.4587,68800.0
2007-05-22 11:50:00,5.37,5.37,5.36,5.36,84000.0,3.4587,3.4587,3.4523,3.4523,84000.0
2007-05-22 12:00:00,5.35,5.36,5.35,5.36,42400.0,3.4458,3.4523,3.4458,3.4523,42400.0
2007-05-22 12:10:00,5.36,5.36,5.35,5.36,64800.0,3.4523,3.4523,3.4458,3.4523,64800.0
2007-05-22 12:20:00,5.35,5.37,5.35,5.36,79200.0,3.4458,3.4587,3.4458,3.4523,79200.0
2007-05-22 12:30:00,5.36,5.38,5.36,5.37,128800.0,3.4523,3.4652,3.4523,3.4587,128800.0
2007-05-22 12:40:00,5.37,5.37,5.37,5.37,12800.0,3.4587,3.4587,3.4587,3.4587,12800.0
2007-05-22 12:50:00,5.37,5.39,5.37,5.38,56000.0,3.4587,3.4716,3.4587,3.4652,56000.0
2007-05-22 13:00:00,5.38,5.39,5.38,5.39,58400.0,3.4652,3.4716,3.4652,3.4716,58400.0
2007-05-22 13:10:00,5.39,5.39,5.38,5.38,32000.0,3.4716,3.4716,3.4652,3.4652,32000.0
2007-05-22 13:20:00,5.38,5.38,5.38,5.38,31200.0,3.4652,3.4652,3.4652,3.4652,31200.0
2007-05-22 13:30:00,5.38,5.39,5.38,5.39,89600.0,3.4652,3.4716,3.4652,3.4716,89600.0
2007-05-22 13:40:00,5.39,5.39,5.39,5.39,63200.0,3.4716,3.4716,3.4716,3.4716,63200.0
2007-05-22 13:50:00,5.39,5.4,5.39,5.4,151200.0,3.4716,3.478,3.4716,3.478,151200.0
2007-05-22 14:00:00,5.4,5.41,5.4,5.4,82400.0,3.478,3.4845,3.478,3.478,82400.0
2007-05-22 14:10:00,5.4,5.41,5.4,5.4,96000.0,3.478,3.4845,3.478,3.478,96000.0
2007-05-22 14:20:00,5.4,5.4,5.39,5.39,53600.0,3.478,3.478,3.4716,3.4716,53600.0
2007-05-22 14:30:00,5.39,5.4,5.38,5.38,78400.0,3.4716,3.478,3.4652,3.4652,78400.0
2007-05-22 14:40:00,5.38,5.39,5.38,5.38,17600.0,3.4652,3.4716,3.4652,3.4652,17600.0
2007-05-22 14:50:00,5.38,5.39,5.38,5.38,41600.0,3.4652,3.4716,3.4652,3.4652,41600.0
2007-05-22 15:00:00,5.39,5.4,5.38,5.4,62400.0,3.4716,3.478,3.4652,3.478,62400.0
2007-05-22 15:10:00,5.4,5.4,5.38,5.38,92800.0,3.478,3.478,3.4652,3.4652,92800.0
2007-05-22 15:20:00,5.38,5.39,5.38,5.39,49600.0,3.4652,3.4716,3.4652,3.4716,49600.0
2007-05-22 15:30:00,5.39,5.39,5.37,5.38,73600.0,3.4716,3.4716,3.4587,3.4652,73600.0
2007-05-22 15:40:00,5.38,5.39,5.37,5.37,107200.0,3.4652,3.4716,3.4587,3.4587,107200.0
2007-05-22 15:50:00,5.37,5.37,5.37,5.37,234400.0,3.4587,3.4587,3.4587,3.4587,234400.0
2007-05-23 09:30:00,5.37,5.38,5.35,5.35,217600.0,3.4587,3.4652,3.4458,3.4458,217600.0
2007-05-23 09:40:00,5.35,5.36,5.35,5.36,181600.0,3.4458,3.4523,3.4458,3.4523,181600.0
2007-05-23 09:50:00,5.36,5.37,5.36,5.37,258400.0,3.4523,3.4587,3.4523,3.4587,258400.0
2007-05-23 10:00:00,5.37,5.4,5.37,5.4,95200.0,3.4587,3.478,3.4587,3.478,95200.0
2007-05-23 10:10:00,5.4,5.4,5.37,5.37,189600.0,3.478,3.478,3.4587,3.4587,189600.0
2007-05-23 10:20:00,5.37,5.37,5.36,5.36,226400.0,3.4587,3.4587,3.4523,3.4523,226400.0
2007-05-23 10:30:00,5.36,5.37,5.36,5.37,104000.0,3.4523,3.4587,3.4523,3.4587,104000.0
2007-05-23 10:40:00,5.36,5.37,5.36,5.36,77600.0,3.4523,3.4587,3.4523,3.4523,77600.0
2007-05-23 10:50:00,5.36,5.36,5.36,5.36,66400.0,3.4523,3.4523,3.4523,3.4523,66400.0
2007-05-23 11:00:00,5.36,5.36,5.36,5.36,87200.0,3.4523,3.4523,3.4523,3.4523,87200.0
2007-05-23 11:10:00,5.36,5.36,5.36,5.36,254400.0,3.4523,3.4523,3.4523,3.4523,254400.0
2007-05-23 11:20:00,5.35,5.36,5.35,5.36,48800.0,3.4458,3.4523,3.4458,3.4523,48800.0
2007-05-23 11:30:00,5.36,5.36,5.36,5.36,92000.0,3.4523,3.4523,3.4523,3.4523,92000.0
2007-05-23 11:40:00,5.36,5.36,5.36,5.36,51200.0,3.4523,3.4523,3.4523,3.4523,51200.0
2007-05-23 11:50:00,5.36,5.36,5.35,5.35,121600.0,3.4523,3.4523,3.4458,3.4458,121600.0
2007-05-23 12:00:00,5.35,5.36,5.35,5.35,246400.0,3.4458,3.4523,3.4458,3.4458,246400.0
2007-05-23 12:10:00,5.35,5.36,5.34,5.36,97600.0,3.4458,3.4523,3.4394,3.4523,97600.0
2007-05-23 12:20:00,5.36,5.36,5.35,5.35,83200.0,3.4523,3.4523,3.4458,3.4458,83200.0
2007-05-23 12:30:00,5.35,5.36,5.35,5.36,18400.0,3.4458,3.4523,3.4458,3.4523,18400.0
2007-05-23 12:40:00,5.36,5.36,5.35,5.36,59200.0,3.4523,3.4523,3.4458,3.4523,59200.0
2007-05-23 12:50:00,5.36,5.36,5.36,5.36,20800.0,3.4523,3.4523,3.4523,3.4523,20800.0
2007-05-23 13:00:00,5.36,5.37,5.36,5.37,87200.0,3.4523,3.4587,3.4523,3.4587,87200.0
2007-05-23 13:10:00,5.38,5.38,5.37,5.38,46400.0,3.4652,3.4652,3.4587,3.4652,46400.0
2007-05-23 13:20:00,5.38,5.39,5.38,5.38,48800.0,3.4652,3.4716,3.4652,3.4652,48800.0
2007-05-23 13:30:00,5.38,5.39,5.38,5.38,59200.0,3.4652,3.4716,3.4652,3.4652,59200.0
2007-05-23 13:40:00,5.38,5.38,5.38,5.38,23200.0,3.4652,3.4652,3.4652,3.4652,23200.0
2007-05-23 13:50:00,5.38,5.38,5.37,5.38,33600.0,3.4652,3.4652,3.4587,3.4652,33600.0
2007-05-23 14:00:00,5.37,5.38,5.36,5.37,84000.0,3.4587,3.4652,3.4523,3.4587,84000.0
2007-05-23 14:10:00,5.37,5.37,5.36,5.36,63200.0,3.4587,3.4587,3.4523,3.4523,63200.0
2007-05-23 14:20:00,5.36,5.36,5.34,5.34,285600.0,3.4523,3.4523,3.4394,3.4394,285600.0
2007-05-23 14:30:00,5.34,5.36,5.34,5.36,76800.0,3.4394,3.4523,3.4394,3.4523,76800.0
2007-05-23 14:40:00,5.36,5.36,5.35,5.36,178400.0,3.4523,3.4523,3.4458,3.4523,178400.0
2007-05-23 14:50:00,5.36,5.37,5.36,5.36,63200.0,3.4523,3.4587,3.4523,3.4523,63200.0
2007-05-23 15:00:00,5.36,5.37,5.36,5.36,60800.0,3.4523,3.4587,3.4523,3.4523,60800.0
2007-05-23 15:10:00,5.36,5.36,5.35,5.35,925600.0,3.4523,3.4523,3.4458,3.4458,925600.0
2007-05-23 15:20:00,5.35,5.35,5.35,5.35,1290400.0,3.4458,3.4458,3.4458,3.4458,1290400.0
2007-05-23 15:30:00,5.35,5.35,5.34,5.35,152000.0,3.4458,3.4458,3.4394,3.4458,152000.0
2007-05-23 15:40:00,5.35,5.35,5.34,5.34,52000.0,3.4458,3.4458,3.4394,3.4394,52000.0
2007-05-23 15:50:00,5.34,5.34,5.33,5.33,324000.0,3.4394,3.4394,3.433,3.433,324000.0
2007-05-24 09:30:00,5.33,5.35,5.31,5.31,184000.0,3.433,3.4458,3.4201,3.4201,184000.0
2007-05-24 09:40:00,5.31,5.34,5.31,5.34,99200.0,3.4201,3.4394,3.4201,3.4394,99200.0
2007-05-24 09:50:00,5.35,5.38,5.35,5.36,253600.0,3.4458,3.4652,3.4458,3.4523,253600.0
2007-05-24 10:00:00,5.37,5.41,5.36,5.41,215200.0,3.4587,3.4845,3.4523,3.4845,215200.0
2007-05-24 10:10:00,5.4,5.42,5.4,5.4,166400.0,3.478,3.4909,3.478,3.478,166400.0
2007-05-24 10:20:00,5.4,5.4,5.38,5.38,118400.0,3.478,3.478,3.4652,3.4652,118400.0
2007-05-24 10:30:00,5.39,5.39,5.36,5.36,116800.0,3.4716,3.4716,3.4523,3.4523,116800.0
2007-05-24 10:40:00,5.36,5.37,5.34,5.35,95200.0,3.4523,3.4587,3.4394,3.4458,95200.0
2007-05-24 10:50:00,5.36,5.36,5.32,5.33,130400.0,3.4523,3.4523,3.4265,3.433,130400.0
2007-05-24 11:00:00,5.32,5.34,5.32,5.34,128000.0,3.4265,3.4394,3.4265,3.4394,128000.0
2007-05-24 11:10:00,5.34,5.34,5.3,5.3,314400.0,3.4394,3.4394,3.4136,3.4136,314400.0
2007-05-24 11:20:00,5.3,5.31,5.28,5.3,335200.0,3.4136,3.4201,3.4008,3.4136,335200.0
2007-05-24 11:30:00,5.3,5.3,5.29,5.29,207200.0,3.4136,3.4136,3.4072,3.4072,207200.0
2007-05-24 11:40:00,5.29,5.29,5.28,5.29,93600.0,3.4072,3.4072,3.4008,3.4072,93600.0
2007-05-24 11:50:00,5.29,5.3,5.29,5.3,75200.0,3.4072,3.4136,3.4072,3.4136,75200.0
2007-05-24 12:00:00,5.3,5.31,5.3,5.3,51200.0,3.4136,3.4201,3.4136,3.4136,51200.0
2007-05-24 12:10:00,5.3,5.3,5.29,5.29,91200.0,3.4136,3.4136,3.4072,3.4072,91200.0
2007-05-24 12:20:00,5.29,5.29,5.28,5.28,89600.0,3.4072,3.4072,3.4008,3.4008,89600.0
2007-05-24 12:30:00,5.28,5.29,5.27,5.28,114400.0,3.4008,3.4072,3.3943,3.4008,114400.0
2007-05-24 12:40:00,5.28,5.31,5.28,5.3,64800.0,3.4008,3.4201,3.4008,3.4136,64800.0
2007-05-24 12:50:00,5.3,5.3,5.3,5.3,66400.0,3.4136,3.4136,3.4136,3.4136,66400.0
2007-05-24 13:00:00,5.3,5.3,5.29,5.3,79200.0,3.4136,3.4136,3.4072,3.4136,79200.0
2007-05-24 13:10:00,5.3,5.32,5.3,5.32,85600.0,3.4136,3.4265,3.4136,3.4265,85600.0
2007-05-24 13:20:00,5.32,5.33,5.32,5.33,115200.0,3.4265,3.433,3.4265,3.433,115200.0
2007-05-24 13:30:00,5.33,5.33,5.31,5.31,159200.0,3.433,3.433,3.4201,3.4201,159200.0
2007-05-24 13:40:00,5.32,5.33,5.31,5.33,241600.0,3.4265,3.433,3.4201,3.433,241600.0
2007-05-24 13:50:00,5.33,5.34,5.32,5.34,103200.0,3.433,3.4394,3.4265,3.4394,103200.0
2007-05-24 14:00:00,5.34,5.35,5.32,5.32,248000.0,3.4394,3.4458,3.4265,3.4265,248000.0
2007-05-24 14:10:00,5.32,5.32,5.31,5.32,133600.0,3.4265,3.4265,3.4201,3.4265,133600.0
2007-05-24 14:20:00,5.32,5.33,5.31,5.32,59200.0,3.4265,3.433,3.4201,3.4265,59200.0
2007-05-24 14:30:00,5.32,5.32,5.3,5.31,155200.0,3.4265,3.4265,3.4136,3.4201,155200.0
2007-05-24 14:40:00,5.31,5.32,5.31,5.32,171200.0,3.4201,3.4265,3.4201,3.4265,171200.0
2007-05-24 14:50:00,5.32,5.32,5.31,5.31,63200.0,3.4265,3.4265,3.4201,3.4201,63200.0
2007-05-24 15:00:00,5.31,5.32,5.31,5.32,110400.0,3.4201,3.4265,3.4201,3.4265,110400.0
2007-05-24 15:10:00,5.32,5.32,5.31,5.31,164000.0,3.4265,3.4265,3.4201,3.4201,164000.0
2007-05-24 15:20:00,5.31,5.32,5.31,5.31,171200.0,3.4201,3.4265,3.4201,3.4201,171200.0
2007-05-24 15:30:00,5.31,5.31,5.3,5.3,186400.0,3.4201,3.4201,3.4136,3.4136,186400.0
2007-05-24 15:40:00,5.3,5.3,5.3,5.3,152000.0,3.4136,3.4136,3.4136,3.4136,152000.0
2007-05-24 15:50:00,5.3,5.31,5.29,5.31,407200.0,3.4136,3.4201,3.4072,3.4201,407200.0
2007-05-25 09:30:00,5.29,5.32,5.29,5.3,174400.0,3.4072,3.4265,3.4072,3.4136,174400.0
2007-05-25 09:40:00,5.3,5.32,5.3,5.31,60000.0,3.4136,3.4265,3.4136,3.4201,60000.0
2007-05-25 09:50:00,5.31,5.31,5.29,5.31,153600.0,3.4201,3.4201,3.4072,3.4201,153600.0
2007-05-25 10:00:00,5.31,5.31,5.3,5.3,87200.0,3.4201,3.4201,3.4136,3.4136,87200.0
2007-05-25 10:10:00,5.31,5.32,5.31,5.32,36800.0,3.4201,3.4265,3.4201,3.4265,36800.0
2007-05-25 10:20:00,5.31,5.31,5.3,5.3,44000.0,3.4201,3.4201,3.4136,3.4136,44000.0
2007-05-25 10:30:00,5.3,5.32,5.3,5.32,40000.0,3.4136,3.4265,3.4136,3.4265,40000.0
2007-05-25 10:40:00,5.32,5.32,5.31,5.32,44800.0,3.4265,3.4265,3.4201,3.4265,44800.0
2007-05-25 10:50:00,5.32,5.32,5.31,5.31,41600.0,3.4265,3.4265,3.4201,3.4201,41600.0
2007-05-25 11:00:00,5.31,5.31,5.3,5.3,115200.0,3.4201,3.4201,3.4136,3.4136,115200.0
2007-05-25 11:10:00,5.3,5.3,5.29,5.29,148800.0,3.4136,3.4136,3.4072,3.4072,148800.0
2007-05-25 11:20:00,5.29,5.29,5.29,5.29,112800.0,3.4072,3.4072,3.4072,3.4072,112800.0
2007-05-25 11:30:00,5.29,5.29,5.29,5.29,89600.0,3.4072,3.4072,3.4072,3.4072,89600.0
2007-05-25 11:40:00,5.29,5.29,5.28,5.28,48000.0,3.4072,3.4072,3.4008,3.4008,48000.0
2007-05-25 11:50:00,5.28,5.29,5.28,5.28,293600.0,3.4008,3.4072,3.4008,3.4008,293600.0
2007-05-25 12:00:00,5.28,5.28,5.27,5.28,60800.0,3.4008,3.4008,3.3943,3.4008,60800.0
2007-05-25 12:10:00,5.28,5.28,5.27,5.27,118400.0,3.4008,3.4008,3.3943,3.3943,118400.0
2007-05-25 12:20:00,5.27,5.27,5.26,5.26,128000.0,3.3943,3.3943,3.3879,3.3879,128000.0
2007-05-25 12:30:00,5.26,5.26,5.26,5.26,91200.0,3.3879,3.3879,3.3879,3.3879,91200.0
2007-05-25 12:40:00,5.26,5.26,5.26,5.26,48000.0,3.3879,3.3879,3.3879,3.3879,48000.0
2007-05-25 12:50:00,5.26,5.26,5.26,5.26,40800.0,3.3879,3.3879,3.3879,3.3879,40800.0
2007-05-25 13:00:00,5.26,5.27,5.26,5.27,156000.0,3.3879,3.3943,3.3879,3.3943,156000.0
2007-05-25 13:10:00,5.27,5.31,5.27,5.29,96800.0,3.3943,3.4201,3.3943,3.4072,96800.0
2007-05-25 13:20:00,5.29,5.3,5.29,5.29,60000.0,3.4072,3.4136,3.4072,3.4072,60000.0
2007-05-25 13:30:00,5.29,5.29,5.29,5.29,60800.0,3.4072,3.4072,3.4072,3.4072,60800.0
2007-05-25 13:40:00,5.29,5.29,5.28,5.29,132000.0,3.4072,3.4072,3.4008,3.4072,132000.0
2007-05-25 13:50:00,5.29,5.3,5.29,5.3,81600.0,3.4072,3.4136,3.4072,3.4136,81600.0
2007-05-25 14:00:00,5.3,5.31,5.3,5.3,84000.0,3.4136,3.4201,3.4136,3.4136,84000.0
2007-05-25 14:10:00,5.3,5.31,5.29,5.3,108000.0,3.4136,3.4201,3.4072,3.4136,108000.0
2007-05-25 14:20:00,5.3,5.3,5.29,5.29,84800.0,3.4136,3.4136,3.4072,3.4072,84800.0
2007-05-25 14:30:00,5.29,5.3,5.29,5.3,42400.0,3.4072,3.4136,3.4072,3.4136,42400.0
2007-05-25 14:40:00,5.29,5.31,5.29,5.3,108800.0,3.4072,3.4201,3.4072,3.4136,108800.0
2007-05-25 14:50:00,5.3,5.31,5.3,5.3,108000.0,3.4136,3.4201,3.4136,3.4136,108000.0
2007-05-25 15:00:00,5.3,5.3,5.29,5.3,59200.0,3.4136,3.4136,3.4072,3.4136,59200.0
2007-05-25 15:10:00,5.3,5.3,5.29,5.3,107200.0,3.4136,3.4136,3.4072,3.4136,107200.0
2007-05-25 15:20:00,5.3,5.3,5.29,5.3,208800.0,3.4136,3.4136,3.4072,3.4136,208800.0
2007-05-25 15:30:00,5.3,5.3,5.3,5.3,90400.0,3.4136,3.4136,3.4136,3.4136,90400.0
2007-05-25 15:40:00,5.3,5.3,5.3,5.3,296800.0,3.4136,3.4136,3.4136,3.4136,296800.0
2007-05-25 15:50:00,5.3,5.31,5.3,5.31,416000.0,3.4136,3.4201,3.4136,3.4201,416000.0
2007-05-29 09:30:00,5.3,5.35,5.3,5.34,200000.0,3.4136,3.4458,3.4136,3.4394,200000.0
2007-05-29 09:40:00,5.33,5.34,5.32,5.34,49600.0,3.433,3.4394,3.4265,3.4394,49600.0
2007-05-29 09:50:00,5.34,5.36,5.33,5.35,108000.0,3.4394,3.4523,3.433,3.4458,108000.0
2007-05-29 10:00:00,5.36,5.37,5.35,5.36,306400.0,3.4523,3.4587,3.4458,3.4523,306400.0
2007-05-29 10:10:00,5.36,5.36,5.35,5.35,128000.0,3.4523,3.4523,3.4458,3.4458,128000.0
2007-05-29 10:20:00,5.36,5.36,5.34,5.34,115200.0,3.4523,3.4523,3.4394,3.4394,115200.0
2007-05-29 10:30:00,5.34,5.34,5.33,5.34,166400.0,3.4394,3.4394,3.433,3.4394,166400.0
2007-05-29 10:40:00,5.34,5.34,5.33,5.33,200000.0,3.4394,3.4394,3.433,3.433,200000.0
2007-05-29 10:50:00,5.33,5.34,5.33,5.33,95200.0,3.433,3.4394,3.433,3.433,95200.0
2007-05-29 11:00:00,5.33,5.33,5.31,5.32,112000.0,3.433,3.433,3.4201,3.4265,112000.0
2007-05-29 11:10:00,5.32,5.32,5.31,5.32,98400.0,3.4265,3.4265,3.4201,3.4265,98400.0
2007-05-29 11:20:00,5.32,5.32,5.31,5.31,128000.0,3.4265,3.4265,3.4201,3.4201,128000.0
2007-05-29 11:30:00,5.31,5.32,5.31,5.32,61600.0,3.4201,3.4265,3.4201,3.4265,61600.0
2007-05-29 11:40:00,5.32,5.32,5.32,5.32,49600.0,3.4265,3.4265,3.4265,3.4265,49600.0
2007-05-29 11:50:00,5.32,5.32,5.31,5.32,119200.0,3.4265,3.4265,3.4201,3.4265,119200.0
2007-05-29 12:00:00,5.32,5.32,5.31,5.31,121600.0,3.4265,3.4265,3.4201,3.4201,121600.0
2007-05-29 12:10:00,5.31,5.31,5.3,5.31,108800.0,3.4201,3.4201,3.4136,3.4201,108800.0
2007-05-29 12:20:00,5.31,5.31,5.29,5.29,150400.0,3.4201,3.4201,3.4072,3.4072,150400.0
2007-05-29 12:30:00,5.29,5.3,5.29,5.3,199200.0,3.4072,3.4136,3.4072,3.4136,199200.0
2007-05-29 12:40:00,5.29,5.3,5.28,5.28,376000.0,3.4072,3.4136,3.4008,3.4008,376000.0
2007-05-29 12:50:00,5.28,5.28,5.27,5.28,340000.0,3.4008,3.4008,3.3943,3.4008,340000.0
2007-05-29 13:00:00,5.28,5.28,5.27,5.28,126400.0,3.4008,3.4008,3.3943,3.4008,126400.0
2007-05-29 13:10:00,5.28,5.28,5.26,5.27,237600.0,3.4008,3.4008,3.3879,3.3943,237600.0
2007-05-29 13:20:00,5.27,5.27,5.25,5.27,268000.0,3.3943,3.3943,3.3814,3.3943,268000.0
2007-05-29 13:30:00,5.27,5.27,5.26,5.26,136000.0,3.3943,3.3943,3.3879,3.3879,136000.0
2007-05-29 13:40:00,5.26,5.26,5.26,5.26,143200.0,3.3879,3.3879,3.3879,3.3879,143200.0
2007-05-29 13:50:00,5.26,5.26,5.25,5.25,336000.0,3.3879,3.3879,3.3814,3.3814,336000.0
2007-05-29 14:00:00,5.25,5.27,5.24,5.27,639200.0,3.3814,3.3943,3.375,3.3943,639200.0
2007-05-29 14:10:00,5.27,5.28,5.26,5.27,106400.0,3.3943,3.4008,3.3879,3.3943,106400.0
2007-05-29 14:20:00,5.27,5.28,5.27,5.28,48800.0,3.3943,3.4008,3.3943,3.4008,48800.0
2007-05-29 14:30:00,5.28,5.28,5.27,5.27,140800.0,3.4008,3.4008,3.3943,3.3943,140800.0
2007-05-29 14:40:00,5.27,5.28,5.27,5.28,78400.0,3.3943,3.4008,3.3943,3.4008,78400.0
2007-05-29 14:50:00,5.28,5.29,5.28,5.28,79200.0,3.4008,3.4072,3.4008,3.4008,79200.0
2007-05-29 15:00:00,5.28,5.29,5.28,5.28,112800.0,3.4008,3.4072,3.4008,3.4008,112800.0
2007-05-29 15:10:00,5.28,5.28,5.27,5.28,151200.0,3.4008,3.4008,3.3943,3.4008,151200.0
2007-05-29 15:20:00,5.28,5.28,5.27,5.27,314400.0,3.4008,3.4008,3.3943,3.3943,314400.0
2007-05-29 15:30:00,5.27,5.28,5.27,5.28,211200.0,3.3943,3.4008,3.3943,3.4008,211200.0
2007-05-29 15:40:00,5.28,5.3,5.28,5.29,212000.0,3.4008,3.4136,3.4008,3.4072,212000.0
2007-05-29 15:50:00,5.29,5.29,5.28,5.29,364000.0,3.4072,3.4072,3.4008,3.4072,364000.0
2007-05-30 09:30:00,5.28,5.29,5.25,5.28,195200.0,3.4008,3.4072,3.3814,3.4008,195200.0
2007-05-30 09:40:00,5.28,5.32,5.28,5.3,100800.0,3.4008,3.4265,3.4008,3.4136,100800.0
2007-05-30 09:50:00,5.3,5.31,5.29,5.3,112000.0,3.4136,3.4201,3.4072,3.4136,112000.0
2007-05-30 10:00:00,5.3,5.3,5.29,5.3,176000.0,3.4136,3.4136,3.4072,3.4136,176000.0
2007-05-30 10:10:00,5.3,5.32,5.3,5.31,324000.0,3.4136,3.4265,3.4136,3.4201,324000.0
2007-05-30 10:20:00,5.31,5.31,5.3,5.31,92800.0,3.4201,3.4201,3.4136,3.4201,92800.0
2007-05-30 10:30:00,5.31,5.32,5.29,5.29,218400.0,3.4201,3.4265,3.4072,3.4072,218400.0
2007-05-30 10:40:00,5.29,5.29,5.28,5.28,108800.0,3.4072,3.4072,3.4008,3.4008,108800.0
2007-05-30 10:50:00,5.28,5.28,5.28,5.28,56800.0,3.4008,3.4008,3.4008,3.4008,56800.0
2007-05-30 11:00:00,5.28,5.28,5.27,5.28,152000.0,3.4008,3.4008,3.3943,3.4008,152000.0
2007-05-30 11:10:00,5.27,5.28,5.27,5.28,59200.0,3.3943,3.4008,3.3943,3.4008,59200.0
2007-05-30 11:20:00,5.28,5.29,5.28,5.28,136000.0,3.4008,3.4072,3.4008,3.4008,136000.0
2007-05-30 11:30:00,5.28,5.28,5.27,5.27,223200.0,3.4008,3.4008,3.3943,3.3943,223200.0
2007-05-30 11:40:00,5.27,5.28,5.27,5.27,144800.0,3.3943,3.4008,3.3943,3.3943,144800.0
2007-05-30 11:50:00,5.27,5.28,5.27,5.28,80800.0,3.3943,3.4008,3.3943,3.4008,80800.0
2007-05-30 12:00:00,5.27,5.28,5.27,5.28,152800.0,3.3943,3.4008,3.3943,3.4008,152800.0
2007-05-30 12:10:00,5.28,5.28,5.28,5.28,86400.0,3.4008,3.4008,3.4008,3.4008,86400.0
2007-05-30 12:20:00,5.28,5.3,5.28,5.3,88800.0,3.4008,3.4136,3.4008,3.4136,88800.0
2007-05-30 12:30:00,5.3,5.31,5.3,5.3,103200.0,3.4136,3.4201,3.4136,3.4136,103200.0
2007-05-30 12:40:00,5.3,5.3,5.28,5.3,120800.0,3.4136,3.4136,3.4008,3.4136,120800.0
2007-05-30 12:50:00,5.3,5.3,5.29,5.29,99200.0,3.4136,3.4136,3.4072,3.4072,99200.0
2007-05-30 13:00:00,5.29,5.29,5.29,5.29,85600.0,3.4072,3.4072,3.4072,3.4072,85600.0
2007-05-30 13:10:00,5.29,5.29,5.29,5.29,52800.0,3.4072,3.4072,3.4072,3.4072,52800.0
2007-05-30 13:20:00,5.29,5.29,5.29,5.29,94400.0,3.4072,3.4072,3.4072,3.4072,94400.0
2007-05-30 13:30:00,5.29,5.29,5.28,5.28,132000.0,3.4072,3.4072,3.4008,3.4008,132000.0
2007-05-30 13:40:00,5.28,5.29,5.27,5.29,90400.0,3.4008,3.4072,3.3943,3.4072,90400.0
2007-05-30 13:50:00,5.29,5.29,5.28,5.28,33600.0,3.4072,3.4072,3.4008,3.4008,33600.0
2007-05-30 14:00:00,5.28,5.3,5.27,5.29,256800.0,3.4008,3.4136,3.3943,3.4072,256800.0
2007-05-30 14:10:00,5.3,5.31,5.3,5.3,74400.0,3.4136,3.4201,3.4136,3.4136,74400.0
2007-05-30 14:20:00,5.3,5.31,5.29,5.31,148000.0,3.4136,3.4201,3.4072,3.4201,148000.0
2007-05-30 14:30:00,5.31,5.31,5.3,5.31,122400.0,3.4201,3.4201,3.4136,3.4201,122400.0
2007-05-30 14:40:00,5.31,5.32,5.31,5.31,104000.0,3.4201,3.4265,3.4201,3.4201,104000.0
2007-05-30 14:50:00,5.31,5.31,5.31,5.31,120800.0,3.4201,3.4201,3.4201,3.4201,120800.0
2007-05-30 15:00:00,5.31,5.32,5.3,5.31,136800.0,3.4201,3.4265,3.4136,3.4201,136800.0
2007-05-30 15:10:00,5.31,5.31,5.29,5.3,204000.0,3.4201,3.4201,3.4072,3.4136,204000.0
2007-05-30 15:20:00,5.3,5.3,5.29,5.3,271200.0,3.4136,3.4136,3.4072,3.4136,271200.0
2007-05-30 15:30:00,5.3,5.31,5.3,5.31,206400.0,3.4136,3.4201,3.4136,3.4201,206400.0
2007-05-30 15:40:00,5.31,5.34,5.31,5.33,350400.0,3.4201,3.4394,3.4201,3.433,350400.0
2007-05-30 15:50:00,5.33,5.35,5.33,5.35,522400.0,3.433,3.4458,3.433,3.4458,522400.0
2007-05-31 09:30:00,5.32,5.37,5.32,5.36,67200.0,3.4265,3.4587,3.4265,3.4523,67200.0
2007-05-31 09:40:00,5.37,5.41,5.37,5.4,160800.0,3.4587,3.4845,3.4587,3.478,160800.0
2007-05-31 09:50:00,5.4,5.41,5.39,5.4,83200.0,3.478,3.4845,3.4716,3.478,83200.0
2007-05-31 10:00:00,5.4,5.42,5.39,5.4,180000.0,3.478,3.4909,3.4716,3.478,180000.0
2007-05-31 10:10:00,5.4,5.41,5.39,5.41,360800.0,3.478,3.4845,3.4716,3.4845,360800.0
2007-05-31 10:20:00,5.41,5.42,5.4,5.41,137600.0,3.4845,3.4909,3.478,3.4845,137600.0
2007-05-31 10:30:00,5.41,5.41,5.39,5.4,121600.0,3.4845,3.4845,3.4716,3.478,121600.0
2007-05-31 10:40:00,5.41,5.41,5.4,5.4,66400.0,3.4845,3.4845,3.478,3.478,66400.0
2007-05-31 10:50:00,5.4,5.4,5.39,5.39,57600.0,3.478,3.478,3.4716,3.4716,57600.0
2007-05-31 11:00:00,5.39,5.39,5.37,5.38,109600.0,3.4716,3.4716,3.4587,3.4652,109600.0
2007-05-31 11:10:00,5.38,5.39,5.37,5.37,102400.0,3.4652,3.4716,3.4587,3.4587,102400.0
2007-05-31 11:20:00,5.37,5.38,5.36,5.38,109600.0,3.4587,3.4652,3.4523,3.4652,109600.0
2007-05-31 11:30:00,5.38,5.39,5.38,5.38,44000.0,3.4652,3.4716,3.4652,3.4652,44000.0
2007-05-31 11:40:00,5.39,5.4,5.38,5.4,45600.0,3.4716,3.478,3.4652,3.478,45600.0
2007-05-31 11:50:00,5.4,5.41,5.4,5.41,16800.0,3.478,3.4845,3.478,3.4845,16800.0
2007-05-31 12:00:00,5.4,5.41,5.4,5.41,80800.0,3.478,3.4845,3.478,3.4845,80800.0
2007-05-31 12:10:00,5.4,5.41,5.4,5.4,133600.0,3.478,3.4845,3.478,3.478,133600.0
2007-05-31 12:20:00,5.4,5.4,5.4,5.4,34400.0,3.478,3.478,3.478,3.478,34400.0
2007-05-31 12:30:00,5.4,5.41,5.4,5.41,112800.0,3.478,3.4845,3.478,3.4845,112800.0
2007-05-31 12:40:00,5.41,5.41,5.4,5.4,173600.0,3.4845,3.4845,3.478,3.478,173600.0
2007-05-31 12:50:00,5.4,5.41,5.4,5.41,114400.0,3.478,3.4845,3.478,3.4845,114400.0
2007-05-31 13:00:00,5.41,5.41,5.39,5.4,212800.0,3.4845,3.4845,3.4716,3.478,212800.0
2007-05-31 13:10:00,5.4,5.4,5.39,5.39,120000.0,3.478,3.478,3.4716,3.4716,120000.0
2007-05-31 13:20:00,5.39,5.39,5.36,5.37,388800.0,3.4716,3.4716,3.4523,3.4587,388800.0
2007-05-31 13:30:00,5.37,5.37,5.36,5.36,29600.0,3.4587,3.4587,3.4523,3.4523,29600.0
2007-05-31 13:40:00,5.36,5.37,5.36,5.37,88000.0,3.4523,3.4587,3.4523,3.4587,88000.0
2007-05-31 13:50:00,5.37,5.39,5.37,5.38,36800.0,3.4587,3.4716,3.4587,3.4652,36800.0
2007-05-31 14:00:00,5.39,5.41,5.38,5.41,84800.0,3.4716,3.4845,3.4652,3.4845,84800.0
2007-05-31 14:10:00,5.41,5.41,5.4,5.41,43200.0,3.4845,3.4845,3.478,3.4845,43200.0
2007-05-31 14:20:00,5.41,5.42,5.41,5.41,88000.0,3.4845,3.4909,3.4845,3.4845,88000.0
2007-05-31 14:30:00,5.41,5.42,5.41,5.41,27200.0,3.4845,3.4909,3.4845,3.4845,27200.0
2007-05-31 14:40:00,5.41,5.41,5.4,5.41,99200.0,3.4845,3.4845,3.478,3.4845,99200.0
2007-05-31 14:50:00,5.41,5.42,5.41,5.41,79200.0,3.4845,3.4909,3.4845,3.4845,79200.0
2007-05-31 15:00:00,5.41,5.41,5.4,5.4,92000.0,3.4845,3.4845,3.478,3.478,92000.0
2007-05-31 15:10:00,5.4,5.4,5.4,5.4,77600.0,3.478,3.478,3.478,3.478,77600.0
2007-05-31 15:20:00,5.4,5.41,5.4,5.41,144000.0,3.478,3.4845,3.478,3.4845,144000.0
2007-05-31 15:30:00,5.41,5.41,5.4,5.41,128800.0,3.4845,3.4845,3.478,3.4845,128800.0
2007-05-31 15:40:00,5.41,5.41,5.4,5.41,128000.0,3.4845,3.4845,3.478,3.4845,128000.0
2007-05-31 15:50:00,5.41,5.43,5.41,5.42,820000.0,3.4845,3.4974,3.4845,3.4909,820000.0
2007-06-01 09:30:00,5.39,5.46,5.38,5.46,239200.0,3.4716,3.5167,3.4652,3.5167,239200.0
2007-06-01 09:40:00,5.46,5.46,5.44,5.44,116000.0,3.5167,3.5167,3.5038,3.5038,116000.0
2007-06-01 09:50:00,5.44,5.44,5.41,5.41,250400.0,3.5038,3.5038,3.4845,3.4845,250400.0
2007-06-01 10:00:00,5.41,5.44,5.4,5.42,244800.0,3.4845,3.5038,3.478,3.4909,244800.0
2007-06-01 10:10:00,5.42,5.43,5.4,5.41,87200.0,3.4909,3.4974,3.478,3.4845,87200.0
2007-06-01 10:20:00,5.41,5.41,5.37,5.38,222400.0,3.4845,3.4845,3.4587,3.4652,222400.0
2007-06-01 10:30:00,5.37,5.4,5.37,5.4,101600.0,3.4587,3.478,3.4587,3.478,101600.0
2007-06-01 10:40:00,5.4,5.4,5.38,5.39,97600.0,3.478,3.478,3.4652,3.4716,97600.0
2007-06-01 10:50:00,5.39,5.39,5.37,5.38,127200.0,3.4716,3.4716,3.4587,3.4652,127200.0
2007-06-01 11:00:00,5.38,5.39,5.38,5.39,107200.0,3.4652,3.4716,3.4652,3.4716,107200.0
2007-06-01 11:10:00,5.4,5.4,5.39,5.4,157600.0,3.478,3.478,3.4716,3.478,157600.0
2007-06-01 11:20:00,5.4,5.4,5.38,5.38,52800.0,3.478,3.478,3.4652,3.4652,52800.0
2007-06-01 11:30:00,5.38,5.38,5.38,5.38,67200.0,3.4652,3.4652,3.4652,3.4652,67200.0
2007-06-01 11:40:00,5.38,5.38,5.38,5.38,105600.0,3.4652,3.4652,3.4652,3.4652,105600.0
2007-06-01 11:50:00,5.38,5.39,5.38,5.38,124000.0,3.4652,3.4716,3.4652,3.4652,124000.0
2007-06-01 12:00:00,5.37,5.37,5.35,5.35,96000.0,3.4587,3.4587,3.4458,3.4458,96000.0
2007-06-01 12:10:00,5.35,5.35,5.35,5.35,187200.0,3.4458,3.4458,3.4458,3.4458,187200.0
2007-06-01 12:20:00,5.35,5.35,5.34,5.35,212800.0,3.4458,3.4458,3.4394,3.4458,212800.0
2007-06-01 12:30:00,5.35,5.39,5.35,5.39,168000.0,3.4458,3.4716,3.4458,3.4716,168000.0
2007-06-01 12:40:00,5.39,5.4,5.38,5.38,132000.0,3.4716,3.478,3.4652,3.4652,132000.0
2007-06-01 12:50:00,5.38,5.39,5.37,5.38,48800.0,3.4652,3.4716,3.4587,3.4652,48800.0
2007-06-01 13:00:00,5.38,5.38,5.37,5.37,52800.0,3.4652,3.4652,3.4587,3.4587,52800.0
2007-06-01 13:10:00,5.37,5.38,5.36,5.38,94400.0,3.4587,3.4652,3.4523,3.4652,94400.0
2007-06-01 13:20:00,5.38,5.38,5.37,5.38,70400.0,3.4652,3.4652,3.4587,3.4652,70400.0
2007-06-01 13:30:00,5.38,5.38,5.37,5.37,73600.0,3.4652,3.4652,3.4587,3.4587,73600.0
2007-06-01 13:40:00,5.37,5.38,5.37,5.38,69600.0,3.4587,3.4652,3.4587,3.4652,69600.0
2007-06-01 13:50:00,5.37,5.38,5.37,5.37,45600.0,3.4587,3.4652,3.4587,3.4587,45600.0
2007-06-01 14:00:00,5.37,5.38,5.37,5.37,51200.0,3.4587,3.4652,3.4587,3.4587,51200.0
2007-06-01 14:10:00,5.37,5.38,5.37,5.37,53600.0,3.4587,3.4652,3.4587,3.4587,53600.0
2007-06-01 14:20:00,5.37,5.38,5.36,5.37,85600.0,3.4587,3.4652,3.4523,3.4587,85600.0
2007-06-01 14:30:00,5.38,5.38,5.37,5.37,34400.0,3.4652,3.4652,3.4587,3.4587,34400.0
2007-06-01 14:40:00,5.37,5.37,5.36,5.37,69600.0,3.4587,3.4587,3.4523,3.4587,69600.0
2007-06-01 14:50:00,5.37,5.37,5.37,5.37,92000.0,3.4587,3.4587,3.4587,3.4587,92000.0
2007-06-01 15:00:00,5.37,5.37,5.36,5.37,113600.0,3.4587,3.4587,3.4523,3.4587,113600.0
2007-06-01 15:10:00,5.37,5.37,5.36,5.36,222400.0,3.4587,3.4587,3.4523,3.4523,222400.0
2007-06-01 15:20:00,5.36,5.36,5.35,5.35,206400.0,3.4523,3.4523,3.4458,3.4458,206400.0
2007-06-01 15:30:00,5.35,5.36,5.35,5.36,166400.0,3.4458,3.4523,3.4458,3.4523,166400.0
2007-06-01 15:40:00,5.36,5.38,5.36,5.38,796000.0,3.4523,3.4652,3.4523,3.4652,796000.0
2007-06-01 15:50:00,5.38,5.38,5.36,5.37,344000.0,3.4652,3.4652,3.4523,3.4587,344000.0
2007-06-04 09:30:00,5.34,5.37,5.34,5.36,164800.0,3.4394,3.4587,3.4394,3.4523,164800.0
2007-06-04 09:40:00,5.37,5.37,5.36,5.37,92800.0,3.4587,3.4587,3.4523,3.4587,92800.0
2007-06-04 09:50:00,5.37,5.38,5.37,5.37,139200.0,3.4587,3.4652,3.4587,3.4587,139200.0
2007-06-04 10:00:00,5.37,5.39,5.37,5.39,213600.0,3.4587,3.4716,3.4587,3.4716,213600.0
2007-06-04 10:10:00,5.39,5.4,5.37,5.37,171200.0,3.4716,3.478,3.4587,3.4587,171200.0
2007-06-04 10:20:00,5.37,5.37,5.37,5.37,191200.0,3.4587,3.4587,3.4587,3.4587,191200.0
2007-06-04 10:30:00,5.37,5.37,5.37,5.37,127200.0,3.4587,3.4587,3.4587,3.4587,127200.0
2007-06-04 10:40:00,5.37,5.37,5.36,5.36,139200.0,3.4587,3.4587,3.4523,3.4523,139200.0
2007-06-04 10:50:00,5.36,5.37,5.35,5.37,234400.0,3.4523,3.4587,3.4458,3.4587,234400.0
2007-06-04 11:00:00,5.37,5.38,5.37,5.38,109600.0,3.4587,3.4652,3.4587,3.4652,109600.0
2007-06-04 11:10:00,5.38,5.39,5.37,5.39,276800.0,3.4652,3.4716,3.4587,3.4716,276800.0
2007-06-04 11:20:00,5.39,5.39,5.39,5.39,202400.0,3.4716,3.4716,3.4716,3.4716,202400.0
2007-06-04 11:30:00,5.39,5.39,5.39,5.39,223200.0,3.4716,3.4716,3.4716,3.4716,223200.0
2007-06-04 11:40:00,5.39,5.4,5.39,5.39,252000.0,3.4716,3.478,3.4716,3.4716,252000.0
2007-06-04 11:50:00,5.4,5.4,5.39,5.39,172800.0,3.478,3.478,3.4716,3.4716,172800.0
2007-06-04 12:00:00,5.39,5.39,5.39,5.39,139200.0,3.4716,3.4716,3.4716,3.4716,139200.0
2007-06-04 12:10:00,5.39,5.4,5.39,5.4,120800.0,3.4716,3.478,3.4716,3.478,120800.0
2007-06-04 12:20:00,5.4,5.41,5.4,5.4,255200.0,3.478,3.4845,3.478,3.478,255200.0
2007-06-04 12:30:00,5.4,5.41,5.39,5.4,176800.0,3.478,3.4845,3.4716,3.478,176800.0
2007-06-04 12:40:00,5.4,5.4,5.39,5.39,169600.0,3.478,3.478,3.4716,3.4716,169600.0
2007-06-04 12:50:00,5.39,5.39,5.38,5.39,71200.0,3.4716,3.4716,3.4652,3.4716,71200.0
2007-06-04 13:00:00,5.39,5.4,5.39,5.4,76000.0,3.4716,3.478,3.4716,3.478,76000.0
2007-06-04 13:10:00,5.4,5.4,5.39,5.39,88800.0,3.478,3.478,3.4716,3.4716,88800.0
2007-06-04 13:20:00,5.39,5.39,5.39,5.39,51200.0,3.4716,3.4716,3.4716,3.4716,51200.0
2007-06-04 13:30:00,5.39,5.4,5.39,5.39,151200.0,3.4716,3.478,3.4716,3.4716,151200.0
2007-06-04 13:40:00,5.39,5.4,5.39,5.4,124800.0,3.4716,3.478,3.4716,3.478,124800.0
2007-06-04 13:50:00,5.4,5.4,5.39,5.39,142400.0,3.478,3.478,3.4716,3.4716,142400.0
2007-06-04 14:00:00,5.39,5.4,5.39,5.4,180000.0,3.4716,3.478,3.4716,3.478,180000.0
2007-06-04 14:10:00,5.4,5.4,5.39,5.4,114400.0,3.478,3.478,3.4716,3.478,114400.0
2007-06-04 14:20:00,5.4,5.4,5.4,5.4,108000.0,3.478,3.478,3.478,3.478,108000.0
2007-06-04 14:30:00,5.4,5.41,5.4,5.41,176000.0,3.478,3.4845,3.478,3.4845,176000.0
2007-06-04 14:40:00,5.41,5.43,5.41,5.42,220800.0,3.4845,3.4974,3.4845,3.4909,220800.0
2007-06-04 14:50:00,5.42,5.42,5.42,5.42,248000.0,3.4909,3.4909,3.4909,3.4909,248000.0
2007-06-04 15:00:00,5.42,5.44,5.42,5.44,239200.0,3.4909,3.5038,3.4909,3.5038,239200.0
2007-06-04 15:10:00,5.43,5.45,5.43,5.44,446400.0,3.4974,3.5102,3.4974,3.5038,446400.0
2007-06-04 15:20:00,5.44,5.45,5.43,5.45,347200.0,3.5038,3.5102,3.4974,3.5102,347200.0
2007-06-04 15:30:00,5.45,5.46,5.45,5.45,384000.0,3.5102,3.5167,3.5102,3.5102,384000.0
2007-06-04 15:40:00,5.45,5.46,5.45,5.46,309600.0,3.5102,3.5167,3.5102,3.5167,309600.0
2007-06-04 15:50:00,5.46,5.46,5.45,5.45,484800.0,3.5167,3.5167,3.5102,3.5102,484800.0
2007-06-05 09:30:00,5.44,5.45,5.41,5.42,276800.0,3.5038,3.5102,3.4845,3.4909,276800.0
2007-06-05 09:40:00,5.42,5.44,5.39,5.39,320800.0,3.4909,3.5038,3.4716,3.4716,320800.0
2007-06-05 09:50:00,5.39,5.39,5.35,5.36,560000.0,3.4716,3.4716,3.4458,3.4523,560000.0
2007-06-05 10:00:00,5.36,5.37,5.34,5.34,932000.0,3.4523,3.4587,3.4394,3.4394,932000.0
2007-06-05 10:10:00,5.34,5.39,5.34,5.39,1172800.0,3.4394,3.4716,3.4394,3.4716,1172800.0
2007-06-05 10:20:00,5.39,5.39,5.37,5.38,710400.0,3.4716,3.4716,3.4587,3.4652,710400.0
2007-06-05 10:30:00,5.38,5.38,5.37,5.38,477600.0,3.4652,3.4652,3.4587,3.4652,477600.0
2007-06-05 10:40:00,5.37,5.38,5.36,5.36,534400.0,3.4587,3.4652,3.4523,3.4523,534400.0
2007-06-05 10:50:00,5.36,5.38,5.36,5.37,132800.0,3.4523,3.4652,3.4523,3.4587,132800.0
2007-06-05 11:00:00,5.37,5.38,5.35,5.38,148800.0,3.4587,3.4652,3.4458,3.4652,148800.0
2007-06-05 11:10:00,5.37,5.38,5.35,5.35,192800.0,3.4587,3.4652,3.4458,3.4458,192800.0
2007-06-05 11:20:00,5.35,5.35,5.34,5.34,306400.0,3.4458,3.4458,3.4394,3.4394,306400.0
2007-06-05 11:30:00,5.35,5.36,5.34,5.36,116000.0,3.4458,3.4523,3.4394,3.4523,116000.0
2007-06-05 11:40:00,5.36,5.36,5.34,5.35,96000.0,3.4523,3.4523,3.4394,3.4458,96000.0
2007-06-05 11:50:00,5.35,5.35,5.33,5.33,144800.0,3.4458,3.4458,3.433,3.433,144800.0
2007-06-05 12:00:00,5.33,5.33,5.3,5.3,335200.0,3.433,3.433,3.4136,3.4136,335200.0
2007-06-05 12:10:00,5.3,5.32,5.29,5.31,381600.0,3.4136,3.4265,3.4072,3.4201,381600.0
2007-06-05 12:20:00,5.31,5.32,5.31,5.32,207200.0,3.4201,3.4265,3.4201,3.4265,207200.0
2007-06-05 12:30:00,5.32,5.33,5.32,5.33,516000.0,3.4265,3.433,3.4265,3.433,516000.0
2007-06-05 12:40:00,5.33,5.34,5.32,5.34,92800.0,3.433,3.4394,3.4265,3.4394,92800.0
2007-06-05 12:50:00,5.34,5.34,5.33,5.34,48000.0,3.4394,3.4394,3.433,3.4394,48000.0
2007-06-05 13:00:00,5.34,5.34,5.33,5.34,55200.0,3.4394,3.4394,3.433,3.4394,55200.0
2007-06-05 13:10:00,5.34,5.34,5.34,5.34,144000.0,3.4394,3.4394,3.4394,3.4394,144000.0
2007-06-05 13:20:00,5.34,5.34,5.33,5.34,77600.0,3.4394,3.4394,3.433,3.4394,77600.0
2007-06-05 13:30:00,5.33,5.33,5.33,5.33,44800.0,3.433,3.433,3.433,3.433,44800.0
2007-06-05 13:40:00,5.33,5.33,5.31,5.31,119200.0,3.433,3.433,3.4201,3.4201,119200.0
2007-06-05 13:50:00,5.32,5.33,5.31,5.32,112800.0,3.4265,3.433,3.4201,3.4265,112800.0
2007-06-05 14:00:00,5.32,5.32,5.31,5.32,96000.0,3.4265,3.4265,3.4201,3.4265,96000.0
2007-06-05 14:10:00,5.32,5.32,5.31,5.32,88000.0,3.4265,3.4265,3.4201,3.4265,88000.0
2007-06-05 14:20:00,5.32,5.33,5.31,5.31,232800.0,3.4265,3.433,3.4201,3.4201,232800.0
2007-06-05 14:30:00,5.31,5.31,5.3,5.3,329600.0,3.4201,3.4201,3.4136,3.4136,329600.0
2007-06-05 14:40:00,5.3,5.31,5.3,5.31,122400.0,3.4136,3.4201,3.4136,3.4201,122400.0
2007-06-05 14:50:00,5.31,5.31,5.29,5.3,164800.0,3.4201,3.4201,3.4072,3.4136,164800.0
2007-06-05 15:00:00,5.3,5.3,5.29,5.3,191200.0,3.4136,3.4136,3.4072,3.4136,191200.0
2007-06-05 15:10:00,5.3,5.31,5.29,5.29,306400.0,3.4136,3.4201,3.4072,3.4072,306400.0
2007-06-05 15:20:00,5.3,5.31,5.29,5.3,164000.0,3.4136,3.4201,3.4072,3.4136,164000.0
2007-06-05 15:30:00,5.3,5.32,5.3,5.32,1120000.0,3.4136,3.4265,3.4136,3.4265,1120000.0
2007-06-05 15:40:00,5.31,5.37,5.31,5.37,2092800.0,3.4201,3.4587,3.4201,3.4587,2092800.0
2007-06-05 15:50:00,5.37,5.37,5.34,5.35,1049600.0,3.4587,3.4587,3.4394,3.4458,1049600.0
2007-06-06 09:30:00,5.33,5.33,5.28,5.29,284000.0,3.433,3.433,3.4008,3.4072,284000.0
2007-06-06 09:40:00,5.28,5.29,5.23,5.24,580000.0,3.4008,3.4072,3.3685,3.375,580000.0
2007-06-06 09:50:00,5.23,5.25,5.21,5.24,443200.0,3.3685,3.3814,3.3557,3.375,443200.0
2007-06-06 10:00:00,5.24,5.25,5.22,5.23,237600.0,3.375,3.3814,3.3621,3.3685,237600.0
2007-06-06 10:10:00,5.22,5.23,5.21,5.21,327200.0,3.3621,3.3685,3.3557,3.3557,327200.0
2007-06-06 10:20:00,5.21,5.23,5.21,5.23,216000.0,3.3557,3.3685,3.3557,3.3685,216000.0
2007-06-06 10:30:00,5.23,5.25,5.22,5.23,170400.0,3.3685,3.3814,3.3621,3.3685,170400.0
2007-06-06 10:40:00,5.23,5.25,5.23,5.25,149600.0,3.3685,3.3814,3.3685,3.3814,149600.0
2007-06-06 10:50:00,5.25,5.25,5.24,5.24,233600.0,3.3814,3.3814,3.375,3.375,233600.0
2007-06-06 11:00:00,5.24,5.25,5.23,5.25,230400.0,3.375,3.3814,3.3685,3.3814,230400.0
2007-06-06 11:10:00,5.25,5.25,5.24,5.25,204000.0,3.3814,3.3814,3.375,3.3814,204000.0
2007-06-06 11:20:00,5.25,5.25,5.24,5.24,124800.0,3.3814,3.3814,3.375,3.375,124800.0
2007-06-06 11:30:00,5.24,5.24,5.22,5.22,127200.0,3.375,3.375,3.3621,3.3621,127200.0
2007-06-06 11:40:00,5.22,5.23,5.22,5.22,139200.0,3.3621,3.3685,3.3621,3.3621,139200.0
2007-06-06 11:50:00,5.22,5.23,5.22,5.22,265600.0,3.3621,3.3685,3.3621,3.3621,265600.0
2007-06-06 12:00:00,5.22,5.23,5.22,5.22,127200.0,3.3621,3.3685,3.3621,3.3621,127200.0
2007-06-06 12:10:00,5.22,5.25,5.22,5.25,87200.0,3.3621,3.3814,3.3621,3.3814,87200.0
2007-06-06 12:20:00,5.25,5.25,5.23,5.23,276000.0,3.3814,3.3814,3.3685,3.3685,276000.0
2007-06-06 12:30:00,5.23,5.23,5.22,5.22,61600.0,3.3685,3.3685,3.3621,3.3621,61600.0
2007-06-06 12:40:00,5.22,5.22,5.22,5.22,96800.0,3.3621,3.3621,3.3621,3.3621,96800.0
2007-06-06 12:50:00,5.22,5.22,5.22,5.22,89600.0,3.3621,3.3621,3.3621,3.3621,89600.0
2007-06-06 13:00:00,5.22,5.23,5.22,5.23,125600.0,3.3621,3.3685,3.3621,3.3685,125600.0
2007-06-06 13:10:00,5.23,5.23,5.23,5.23,153600.0,3.3685,3.3685,3.3685,3.3685,153600.0
2007-06-06 13:20:00,5.23,5.23,5.22,5.23,252800.0,3.3685,3.3685,3.3621,3.3685,252800.0
2007-06-06 13:30:00,5.23,5.23,5.22,5.22,32000.0,3.3685,3.3685,3.3621,3.3621,32000.0
2007-06-06 13:40:00,5.22,5.22,5.22,5.22,76000.0,3.3621,3.3621,3.3621,3.3621,76000.0
2007-06-06 13:50:00,5.22,5.22,5.22,5.22,92800.0,3.3621,3.3621,3.3621,3.3621,92800.0
2007-06-06 14:00:00,5.22,5.23,5.22,5.22,117600.0,3.3621,3.3685,3.3621,3.3621,117600.0
2007-06-06 14:10:00,5.22,5.22,5.21,5.21,192800.0,3.3621,3.3621,3.3557,3.3557,192800.0
2007-06-06 14:20:00,5.21,5.23,5.21,5.22,228000.0,3.3557,3.3685,3.3557,3.3621,228000.0
2007-06-06 14:30:00,5.22,5.23,5.22,5.22,164800.0,3.3621,3.3685,3.3621,3.3621,164800.0
2007-06-06 14:40:00,5.22,5.23,5.22,5.22,233600.0,3.3621,3.3685,3.3621,3.3621,233600.0
2007-06-06 14:50:00,5.22,5.23,5.22,5.22,253600.0,3.3621,3.3685,3.3621,3.3621,253600.0
2007-06-06 15:00:00,5.22,5.22,5.21,5.22,297600.0,3.3621,3.3621,3.3557,3.3621,297600.0
2007-06-06 15:10:00,5.22,5.24,5.21,5.24,319200.0,3.3621,3.375,3.3557,3.375,319200.0
2007-06-06 15:20:00,5.23,5.25,5.23,5.25,598400.0,3.3685,3.3814,3.3685,3.3814,598400.0
2007-06-06 15:30:00,5.25,5.25,5.24,5.24,262400.0,3.3814,3.3814,3.375,3.375,262400.0
2007-06-06 15:40:00,5.24,5.25,5.23,5.23,312000.0,3.375,3.3814,3.3685,3.3685,312000.0
2007-06-06 15:50:00,5.23,5.23,5.22,5.22,664800.0,3.3685,3.3685,3.3621,3.3621,664800.0
2007-06-07 09:30:00,5.16,5.19,5.1,5.13,868800.0,3.3235,3.3428,3.2848,3.3041,868800.0
2007-06-07 09:40:00,5.14,5.17,5.14,5.16,358400.0,3.3106,3.3299,3.3106,3.3235,358400.0
2007-06-07 09:50:00,5.16,5.17,5.13,5.15,295200.0,3.3235,3.3299,3.3041,3.317,295200.0
2007-06-07 10:00:00,5.15,5.16,5.15,5.15,196800.0,3.317,3.3235,3.317,3.317,196800.0
2007-06-07 10:10:00,5.16,5.17,5.15,5.16,373600.0,3.3235,3.3299,3.317,3.3235,373600.0
2007-06-07 10:20:00,5.16,5.17,5.16,5.17,296000.0,3.3235,3.3299,3.3235,3.3299,296000.0
2007-06-07 10:30:00,5.17,5.19,5.17,5.17,333600.0,3.3299,3.3428,3.3299,3.3299,333600.0
2007-06-07 10:40:00,5.17,5.18,5.16,5.17,184800.0,3.3299,3.3363,3.3235,3.3299,184800.0
2007-06-07 10:50:00,5.17,5.18,5.17,5.18,160800.0,3.3299,3.3363,3.3299,3.3363,160800.0
2007-06-07 11:00:00,5.18,5.18,5.16,5.16,105600.0,3.3363,3.3363,3.3235,3.3235,105600.0
2007-06-07 11:10:00,5.17,5.17,5.14,5.14,233600.0,3.3299,3.3299,3.3106,3.3106,233600.0
2007-06-07 11:20:00,5.15,5.17,5.14,5.16,276000.0,3.317,3.3299,3.3106,3.3235,276000.0
2007-06-07 11:30:00,5.17,5.17,5.16,5.16,56800.0,3.3299,3.3299,3.3235,3.3235,56800.0
2007-06-07 11:40:00,5.16,5.16,5.15,5.16,69600.0,3.3235,3.3235,3.317,3.3235,69600.0
2007-06-07 11:50:00,5.16,5.17,5.15,5.17,144000.0,3.3235,3.3299,3.317,3.3299,144000.0
2007-06-07 12:00:00,5.17,5.17,5.16,5.17,144000.0,3.3299,3.3299,3.3235,3.3299,144000.0
2007-06-07 12:10:00,5.17,5.18,5.17,5.18,117600.0,3.3299,3.3363,3.3299,3.3363,117600.0
2007-06-07 12:20:00,5.18,5.18,5.17,5.18,67200.0,3.3363,3.3363,3.3299,3.3363,67200.0
2007-06-07 12:30:00,5.18,5.18,5.15,5.15,156800.0,3.3363,3.3363,3.317,3.317,156800.0
2007-06-07 12:40:00,5.15,5.16,5.15,5.15,68000.0,3.317,3.3235,3.317,3.317,68000.0
2007-06-07 12:50:00,5.15,5.15,5.14,5.15,79200.0,3.317,3.317,3.3106,3.317,79200.0
2007-06-07 13:00:00,5.15,5.15,5.15,5.15,64800.0,3.317,3.317,3.317,3.317,64800.0
2007-06-07 13:10:00,5.15,5.15,5.14,5.14,76000.0,3.317,3.317,3.3106,3.3106,76000.0
2007-06-07 13:20:00,5.14,5.15,5.14,5.15,94400.0,3.3106,3.317,3.3106,3.317,94400.0
2007-06-07 13:30:00,5.14,5.15,5.12,5.12,304000.0,3.3106,3.317,3.2977,3.2977,304000.0
2007-06-07 13:40:00,5.12,5.12,5.11,5.11,244000.0,3.2977,3.2977,3.2913,3.2913,244000.0
2007-06-07 13:50:00,5.11,5.12,5.1,5.11,213600.0,3.2913,3.2977,3.2848,3.2913,213600.0
2007-06-07 14:00:00,5.11,5.11,5.1,5.1,238400.0,3.2913,3.2913,3.2848,3.2848,238400.0
2007-06-07 14:10:00,5.1,5.11,5.09,5.11,239200.0,3.2848,3.2913,3.2784,3.2913,239200.0
2007-06-07 14:20:00,5.11,5.13,5.1,5.12,99200.0,3.2913,3.3041,3.2848,3.2977,99200.0
2007-06-07 14:30:00,5.12,5.12,5.11,5.12,110400.0,3.2977,3.2977,3.2913,3.2977,110400.0
2007-06-07 14:40:00,5.12,5.13,5.11,5.11,176800.0,3.2977,3.3041,3.2913,3.2913,176800.0
2007-06-07 14:50:00,5.11,5.11,5.1,5.11,196800.0,3.2913,3.2913,3.2848,3.2913,196800.0
2007-06-07 15:00:00,5.11,5.12,5.1,5.12,194400.0,3.2913,3.2977,3.2848,3.2977,194400.0
2007-06-07 15:10:00,5.12,5.14,5.12,5.13,334400.0,3.2977,3.3106,3.2977,3.3041,334400.0
2007-06-07 15:20:00,5.13,5.14,5.13,5.13,260800.0,3.3041,3.3106,3.3041,3.3041,260800.0
2007-06-07 15:30:00,5.13,5.14,5.11,5.11,213600.0,3.3041,3.3106,3.2913,3.2913,213600.0
2007-06-07 15:40:00,5.11,5.12,5.09,5.09,350400.0,3.2913,3.2977,3.2784,3.2784,350400.0
2007-06-07 15:50:00,5.09,5.1,5.07,5.08,868000.0,3.2784,3.2848,3.2655,3.2719,868000.0
2007-06-08 09:30:00,5.07,5.07,5.04,5.04,237600.0,3.2655,3.2655,3.2462,3.2462,237600.0
2007-06-08 09:40:00,5.04,5.06,5.01,5.06,234400.0,3.2462,3.2591,3.2268,3.2591,234400.0
2007-06-08 09:50:00,5.06,5.13,5.06,5.1,422400.0,3.2591,3.3041,3.2591,3.2848,422400.0
2007-06-08 10:00:00,5.1,5.12,5.08,5.12,204800.0,3.2848,3.2977,3.2719,3.2977,204800.0
2007-06-08 10:10:00,5.12,5.13,5.09,5.09,188000.0,3.2977,3.3041,3.2784,3.2784,188000.0
2007-06-08 10:20:00,5.09,5.1,5.08,5.09,256000.0,3.2784,3.2848,3.2719,3.2784,256000.0
2007-06-08 10:30:00,5.08,5.09,5.07,5.07,292800.0,3.2719,3.2784,3.2655,3.2655,292800.0
2007-06-08 10:40:00,5.08,5.08,5.07,5.08,300800.0,3.2719,3.2719,3.2655,3.2719,300800.0
2007-06-08 10:50:00,5.08,5.08,5.06,5.07,147200.0,3.2719,3.2719,3.2591,3.2655,147200.0
2007-06-08 11:00:00,5.07,5.07,5.04,5.05,183200.0,3.2655,3.2655,3.2462,3.2526,183200.0
2007-06-08 11:10:00,5.05,5.06,5.04,5.06,157600.0,3.2526,3.2591,3.2462,3.2591,157600.0
2007-06-08 11:20:00,5.07,5.07,5.07,5.07,109600.0,3.2655,3.2655,3.2655,3.2655,109600.0
2007-06-08 11:30:00,5.07,5.08,5.06,5.08,146400.0,3.2655,3.2719,3.2591,3.2719,146400.0
2007-06-08 11:40:00,5.08,5.09,5.08,5.09,49600.0,3.2719,3.2784,3.2719,3.2784,49600.0
2007-06-08 11:50:00,5.09,5.1,5.08,5.09,64000.0,3.2784,3.2848,3.2719,3.2784,64000.0
2007-06-08 12:00:00,5.09,5.09,5.08,5.09,73600.0,3.2784,3.2784,3.2719,3.2784,73600.0
2007-06-08 12:10:00,5.08,5.08,5.07,5.07,67200.0,3.2719,3.2719,3.2655,3.2655,67200.0
2007-06-08 12:20:00,5.07,5.09,5.07,5.09,40800.0,3.2655,3.2784,3.2655,3.2784,40800.0
2007-06-08 12:30:00,5.09,5.09,5.08,5.09,64000.0,3.2784,3.2784,3.2719,3.2784,64000.0
2007-06-08 12:40:00,5.09,5.1,5.08,5.09,97600.0,3.2784,3.2848,3.2719,3.2784,97600.0
2007-06-08 12:50:00,5.09,5.1,5.09,5.1,66400.0,3.2784,3.2848,3.2784,3.2848,66400.0
2007-06-08 13:00:00,5.11,5.11,5.1,5.1,84000.0,3.2913,3.2913,3.2848,3.2848,84000.0
2007-06-08 13:10:00,5.1,5.1,5.09,5.1,96000.0,3.2848,3.2848,3.2784,3.2848,96000.0
2007-06-08 13:20:00,5.09,5.1,5.09,5.1,48800.0,3.2784,3.2848,3.2784,3.2848,48800.0
2007-06-08 13:30:00,5.1,5.12,5.1,5.11,84000.0,3.2848,3.2977,3.2848,3.2913,84000.0
2007-06-08 13:40:00,5.12,5.13,5.11,5.13,80000.0,3.2977,3.3041,3.2913,3.3041,80000.0
2007-06-08 13:50:00,5.13,5.13,5.11,5.11,56800.0,3.3041,3.3041,3.2913,3.2913,56800.0
2007-06-08 14:00:00,5.11,5.13,5.11,5.13,54400.0,3.2913,3.3041,3.2913,3.3041,54400.0
2007-06-08 14:10:00,5.14,5.14,5.13,5.13,55200.0,3.3106,3.3106,3.3041,3.3041,55200.0
2007-06-08 14:20:00,5.13,5.14,5.13,5.13,121600.0,3.3041,3.3106,3.3041,3.3041,121600.0
2007-06-08 14:30:00,5.13,5.13,5.11,5.12,102400.0,3.3041,3.3041,3.2913,3.2977,102400.0
2007-06-08 14:40:00,5.12,5.12,5.11,5.12,52000.0,3.2977,3.2977,3.2913,3.2977,52000.0
2007-06-08 14:50:00,5.12,5.13,5.12,5.12,44000.0,3.2977,3.3041,3.2977,3.2977,44000.0
2007-06-08 15:00:00,5.12,5.14,5.12,5.13,56000.0,3.2977,3.3106,3.2977,3.3041,56000.0
2007-06-08 15:10:00,5.13,5.14,5.13,5.14,80000.0,3.3041,3.3106,3.3041,3.3106,80000.0
2007-06-08 15:20:00,5.14,5.14,5.13,5.13,76000.0,3.3106,3.3106,3.3041,3.3041,76000.0
2007-06-08 15:30:00,5.13,5.14,5.13,5.14,136000.0,3.3041,3.3106,3.3041,3.3106,136000.0
2007-06-08 15:40:00,5.14,5.15,5.07,5.14,252000.0,3.3106,3.317,3.2655,3.3106,252000.0
2007-06-08 15:50:00,5.14,5.14,5.13,5.13,325600.0,3.3106,3.3106,3.3041,3.3041,325600.0
2007-06-11 09:30:00,5.13,5.14,5.11,5.11,198400.0,3.3041,3.3106,3.2913,3.2913,198400.0
2007-06-11 09:40:00,5.1,5.13,5.09,5.11,109600.0,3.2848,3.3041,3.2784,3.2913,109600.0
2007-06-11 09:50:00,5.11,5.12,5.1,5.12,114400.0,3.2913,3.2977,3.2848,3.2977,114400.0
2007-06-11 10:00:00,5.12,5.14,5.11,5.11,172800.0,3.2977,3.3106,3.2913,3.2913,172800.0
2007-06-11 10:10:00,5.11,5.12,5.09,5.1,143200.0,3.2913,3.2977,3.2784,3.2848,143200.0
2007-06-11 10:20:00,5.1,5.1,5.09,5.09,64000.0,3.2848,3.2848,3.2784,3.2784,64000.0
2007-06-11 10:30:00,5.09,5.1,5.09,5.1,72800.0,3.2784,3.2848,3.2784,3.2848,72800.0
2007-06-11 10:40:00,5.1,5.1,5.09,5.1,56800.0,3.2848,3.2848,3.2784,3.2848,56800.0
2007-06-11 10:50:00,5.1,5.11,5.1,5.11,49600.0,3.2848,3.2913,3.2848,3.2913,49600.0
2007-06-11 11:00:00,5.11,5.11,5.1,5.1,116800.0,3.2913,3.2913,3.2848,3.2848,116800.0
2007-06-11 11:10:00,5.1,5.1,5.08,5.09,132000.0,3.2848,3.2848,3.2719,3.2784,132000.0
2007-06-11 11:20:00,5.09,5.12,5.09,5.11,73600.0,3.2784,3.2977,3.2784,3.2913,73600.0
2007-06-11 11:30:00,5.11,5.12,5.11,5.12,42400.0,3.2913,3.2977,3.2913,3.2977,42400.0
2007-06-11 11:40:00,5.12,5.14,5.12,5.14,40000.0,3.2977,3.3106,3.2977,3.3106,40000.0
2007-06-11 11:50:00,5.14,5.14,5.12,5.13,50400.0,3.3106,3.3106,3.2977,3.3041,50400.0
2007-06-11 12:00:00,5.13,5.13,5.12,5.13,32800.0,3.3041,3.3041,3.2977,3.3041,32800.0
2007-06-11 12:10:00,5.13,5.13,5.12,5.12,15200.0,3.3041,3.3041,3.2977,3.2977,15200.0
2007-06-11 12:20:00,5.12,5.13,5.12,5.12,24800.0,3.2977,3.3041,3.2977,3.2977,24800.0
2007-06-11 12:30:00,5.12,5.12,5.11,5.11,53600.0,3.2977,3.2977,3.2913,3.2913,53600.0
2007-06-11 12:40:00,5.11,5.12,5.1,5.12,132000.0,3.2913,3.2977,3.2848,3.2977,132000.0
2007-06-11 12:50:00,5.12,5.15,5.12,5.14,90400.0,3.2977,3.317,3.2977,3.3106,90400.0
2007-06-11 13:00:00,5.14,5.15,5.14,5.15,124800.0,3.3106,3.317,3.3106,3.317,124800.0
2007-06-11 13:10:00,5.15,5.16,5.15,5.16,52000.0,3.317,3.3235,3.317,3.3235,52000.0
2007-06-11 13:20:00,5.16,5.16,5.15,5.15,20000.0,3.3235,3.3235,3.317,3.317,20000.0
2007-06-11 13:30:00,5.15,5.15,5.14,5.14,34400.0,3.317,3.317,3.3106,3.3106,34400.0
2007-06-11 13:40:00,5.14,5.14,5.14,5.14,72800.0,3.3106,3.3106,3.3106,3.3106,72800.0
2007-06-11 13:50:00,5.14,5.14,5.13,5.13,49600.0,3.3106,3.3106,3.3041,3.3041,49600.0
2007-06-11 14:00:00,5.13,5.15,5.13,5.15,26400.0,3.3041,3.317,3.3041,3.317,26400.0
2007-06-11 14:10:00,5.15,5.15,5.15,5.15,81600.0,3.317,3.317,3.317,3.317,81600.0
2007-06-11 14:20:00,5.15,5.16,5.15,5.15,86400.0,3.317,3.3235,3.317,3.317,86400.0
2007-06-11 14:30:00,5.15,5.16,5.15,5.16,80800.0,3.317,3.3235,3.317,3.3235,80800.0
2007-06-11 14:40:00,5.16,5.16,5.15,5.16,88800.0,3.3235,3.3235,3.317,3.3235,88800.0
2007-06-11 14:50:00,5.16,5.17,5.15,5.16,86400.0,3.3235,3.3299,3.317,3.3235,86400.0
2007-06-11 15:00:00,5.16,5.17,5.15,5.16,96000.0,3.3235,3.3299,3.317,3.3235,96000.0
2007-06-11 15:10:00,5.16,5.17,5.16,5.17,107200.0,3.3235,3.3299,3.3235,3.3299,107200.0
2007-06-11 15:20:00,5.17,5.18,5.17,5.17,140000.0,3.3299,3.3363,3.3299,3.3299,140000.0
2007-06-11 15:30:00,5.17,5.17,5.16,5.16,251200.0,3.3299,3.3299,3.3235,3.3235,251200.0
2007-06-11 15:40:00,5.16,5.17,5.16,5.16,128000.0,3.3235,3.3299,3.3235,3.3235,128000.0
2007-06-11 15:50:00,5.16,5.16,5.14,5.16,234400.0,3.3235,3.3235,3.3106,3.3235,234400.0
2007-06-12 09:30:00,5.14,5.17,5.11,5.17,263200.0,3.3106,3.3299,3.2913,3.3299,263200.0
2007-06-12 09:40:00,5.16,5.19,5.16,5.18,397600.0,3.3235,3.3428,3.3235,3.3363,397600.0
2007-06-12 09:50:00,5.18,5.18,5.16,5.16,344800.0,3.3363,3.3363,3.3235,3.3235,344800.0
2007-06-12 10:00:00,5.16,5.17,5.15,5.17,281600.0,3.3235,3.3299,3.317,3.3299,281600.0
2007-06-12 10:10:00,5.16,5.17,5.15,5.15,464000.0,3.3235,3.3299,3.317,3.317,464000.0
2007-06-12 10:20:00,5.15,5.15,5.12,5.12,279200.0,3.317,3.317,3.2977,3.2977,279200.0
2007-06-12 10:30:00,5.12,5.16,5.12,5.16,283200.0,3.2977,3.3235,3.2977,3.3235,283200.0
2007-06-12 10:40:00,5.17,5.17,5.16,5.17,126400.0,3.3299,3.3299,3.3235,3.3299,126400.0
2007-06-12 10:50:00,5.17,5.17,5.16,5.17,153600.0,3.3299,3.3299,3.3235,3.3299,153600.0
2007-06-12 11:00:00,5.17,5.18,5.17,5.18,215200.0,3.3299,3.3363,3.3299,3.3363,215200.0
2007-06-12 11:10:00,5.18,5.18,5.17,5.18,123200.0,3.3363,3.3363,3.3299,3.3363,123200.0
2007-06-12 11:20:00,5.18,5.19,5.18,5.18,96000.0,3.3363,3.3428,3.3363,3.3363,96000.0
2007-06-12 11:30:00,5.18,5.2,5.18,5.19,79200.0,3.3363,3.3492,3.3363,3.3428,79200.0
2007-06-12 11:40:00,5.19,5.21,5.19,5.2,94400.0,3.3428,3.3557,3.3428,3.3492,94400.0
2007-06-12 11:50:00,5.2,5.21,5.19,5.2,103200.0,3.3492,3.3557,3.3428,3.3492,103200.0
2007-06-12 12:00:00,5.2,5.21,5.2,5.21,88800.0,3.3492,3.3557,3.3492,3.3557,88800.0
2007-06-12 12:10:00,5.21,5.21,5.2,5.21,105600.0,3.3557,3.3557,3.3492,3.3557,105600.0
2007-06-12 12:20:00,5.21,5.21,5.2,5.2,30400.0,3.3557,3.3557,3.3492,3.3492,30400.0
2007-06-12 12:30:00,5.2,5.2,5.19,5.19,64800.0,3.3492,3.3492,3.3428,3.3428,64800.0
2007-06-12 12:40:00,5.19,5.19,5.19,5.19,25600.0,3.3428,3.3428,3.3428,3.3428,25600.0
2007-06-12 12:50:00,5.19,5.19,5.18,5.19,60800.0,3.3428,3.3428,3.3363,3.3428,60800.0
2007-06-12 13:00:00,5.19,5.19,5.18,5.18,68800.0,3.3428,3.3428,3.3363,3.3363,68800.0
2007-06-12 13:10:00,5.18,5.2,5.18,5.19,154400.0,3.3363,3.3492,3.3363,3.3428,154400.0
2007-06-12 13:20:00,5.19,5.2,5.19,5.2,349600.0,3.3428,3.3492,3.3428,3.3492,349600.0
2007-06-12 13:30:00,5.2,5.2,5.18,5.2,148000.0,3.3492,3.3492,3.3363,3.3492,148000.0
2007-06-12 13:40:00,5.2,5.22,5.19,5.21,74400.0,3.3492,3.3621,3.3428,3.3557,74400.0
2007-06-12 13:50:00,5.22,5.22,5.21,5.22,24000.0,3.3621,3.3621,3.3557,3.3621,24000.0
2007-06-12 14:00:00,5.22,5.23,5.22,5.22,80800.0,3.3621,3.3685,3.3621,3.3621,80800.0
2007-06-12 14:10:00,5.22,5.23,5.21,5.21,49600.0,3.3621,3.3685,3.3557,3.3557,49600.0
2007-06-12 14:20:00,5.21,5.22,5.2,5.2,155200.0,3.3557,3.3621,3.3492,3.3492,155200.0
2007-06-12 14:30:00,5.2,5.21,5.19,5.19,131200.0,3.3492,3.3557,3.3428,3.3428,131200.0
2007-06-12 14:40:00,5.19,5.19,5.17,5.18,97600.0,3.3428,3.3428,3.3299,3.3363,97600.0
2007-06-12 14:50:00,5.18,5.2,5.18,5.2,66400.0,3.3363,3.3492,3.3363,3.3492,66400.0
2007-06-12 15:00:00,5.2,5.2,5.17,5.18,170400.0,3.3492,3.3492,3.3299,3.3363,170400.0
2007-06-12 15:10:00,5.17,5.18,5.17,5.17,234400.0,3.3299,3.3363,3.3299,3.3299,234400.0
2007-06-12 15:20:00,5.17,5.18,5.17,5.17,207200.0,3.3299,3.3363,3.3299,3.3299,207200.0
2007-06-12 15:30:00,5.17,5.18,5.17,5.18,419200.0,3.3299,3.3363,3.3299,3.3363,419200.0
2007-06-12 15:40:00,5.18,5.18,5.17,5.17,204000.0,3.3363,3.3363,3.3299,3.3299,204000.0
2007-06-12 15:50:00,5.17,5.17,5.16,5.17,413600.0,3.3299,3.3299,3.3235,3.3299,413600.0
2007-06-13 09:30:00,5.17,5.17,5.1,5.13,266400.0,3.3299,3.3299,3.2848,3.3041,266400.0
2007-06-13 09:40:00,5.14,5.14,5.13,5.13,266400.0,3.3106,3.3106,3.3041,3.3041,266400.0
2007-06-13 09:50:00,5.13,5.17,5.13,5.17,147200.0,3.3041,3.3299,3.3041,3.3299,147200.0
2007-06-13 10:00:00,5.17,5.18,5.16,5.17,352000.0,3.3299,3.3363,3.3235,3.3299,352000.0
2007-06-13 10:10:00,5.18,5.21,5.17,5.2,328000.0,3.3363,3.3557,3.3299,3.3492,328000.0
2007-06-13 10:20:00,5.2,5.22,5.2,5.21,236800.0,3.3492,3.3621,3.3492,3.3557,236800.0
2007-06-13 10:30:00,5.21,5.22,5.21,5.22,221600.0,3.3557,3.3621,3.3557,3.3621,221600.0
2007-06-13 10:40:00,5.21,5.22,5.21,5.22,149600.0,3.3557,3.3621,3.3557,3.3621,149600.0
2007-06-13 10:50:00,5.22,5.22,5.2,5.22,140800.0,3.3621,3.3621,3.3492,3.3621,140800.0
2007-06-13 11:00:00,5.22,5.22,5.21,5.21,62400.0,3.3621,3.3621,3.3557,3.3557,62400.0
2007-06-13 11:10:00,5.21,5.22,5.21,5.22,132800.0,3.3557,3.3621,3.3557,3.3621,132800.0
2007-06-13 11:20:00,5.21,5.22,5.21,5.22,198400.0,3.3557,3.3621,3.3557,3.3621,198400.0
2007-06-13 11:30:00,5.22,5.23,5.22,5.23,113600.0,3.3621,3.3685,3.3621,3.3685,113600.0
2007-06-13 11:40:00,5.23,5.23,5.21,5.23,68000.0,3.3685,3.3685,3.3557,3.3685,68000.0
2007-06-13 11:50:00,5.23,5.23,5.22,5.22,84000.0,3.3685,3.3685,3.3621,3.3621,84000.0
2007-06-13 12:00:00,5.22,5.23,5.21,5.22,64800.0,3.3621,3.3685,3.3557,3.3621,64800.0
2007-06-13 12:10:00,5.22,5.23,5.22,5.22,81600.0,3.3621,3.3685,3.3621,3.3621,81600.0
2007-06-13 12:20:00,5.22,5.23,5.22,5.22,84000.0,3.3621,3.3685,3.3621,3.3621,84000.0
2007-06-13 12:30:00,5.22,5.23,5.22,5.23,88000.0,3.3621,3.3685,3.3621,3.3685,88000.0
2007-06-13 12:40:00,5.23,5.24,5.23,5.24,76000.0,3.3685,3.375,3.3685,3.375,76000.0
2007-06-13 12:50:00,5.24,5.25,5.23,5.24,112000.0,3.375,3.3814,3.3685,3.375,112000.0
2007-06-13 13:00:00,5.23,5.24,5.22,5.22,55200.0,3.3685,3.375,3.3621,3.3621,55200.0
2007-06-13 13:10:00,5.22,5.22,5.21,5.22,96800.0,3.3621,3.3621,3.3557,3.3621,96800.0
2007-06-13 13:20:00,5.22,5.23,5.22,5.23,81600.0,3.3621,3.3685,3.3621,3.3685,81600.0
2007-06-13 13:30:00,5.23,5.24,5.22,5.24,126400.0,3.3685,3.375,3.3621,3.375,126400.0
2007-06-13 13:40:00,5.24,5.24,5.23,5.23,83200.0,3.375,3.375,3.3685,3.3685,83200.0
2007-06-13 13:50:00,5.23,5.23,5.23,5.23,41600.0,3.3685,3.3685,3.3685,3.3685,41600.0
2007-06-13 14:00:00,5.23,5.25,5.23,5.24,178400.0,3.3685,3.3814,3.3685,3.375,178400.0
2007-06-13 14:10:00,5.24,5.26,5.24,5.25,200000.0,3.375,3.3879,3.375,3.3814,200000.0
2007-06-13 14:20:00,5.25,5.26,5.25,5.26,68000.0,3.3814,3.3879,3.3814,3.3879,68000.0
2007-06-13 14:30:00,5.26,5.26,5.25,5.26,68800.0,3.3879,3.3879,3.3814,3.3879,68800.0
2007-06-13 14:40:00,5.26,5.27,5.25,5.27,100800.0,3.3879,3.3943,3.3814,3.3943,100800.0
2007-06-13 14:50:00,5.26,5.27,5.26,5.27,115200.0,3.3879,3.3943,3.3879,3.3943,115200.0
2007-06-13 15:00:00,5.27,5.27,5.25,5.26,349600.0,3.3943,3.3943,3.3814,3.3879,349600.0
2007-06-13 15:10:00,5.26,5.26,5.24,5.24,471200.0,3.3879,3.3879,3.375,3.375,471200.0
2007-06-13 15:20:00,5.24,5.25,5.24,5.24,214400.0,3.375,3.3814,3.375,3.375,214400.0
2007-06-13 15:30:00,5.23,5.25,5.23,5.24,303200.0,3.3685,3.3814,3.3685,3.375,303200.0
2007-06-13 15:40:00,5.24,5.26,5.24,5.24,584800.0,3.375,3.3879,3.375,3.375,584800.0
2007-06-13 15:50:00,5.24,5.25,5.24,5.25,362400.0,3.375,3.3814,3.375,3.3814,362400.0
2007-06-14 09:30:00,5.25,5.27,5.22,5.27,168000.0,3.3814,3.3943,3.3621,3.3943,168000.0
2007-06-14 09:40:00,5.27,5.27,5.25,5.27,166400.0,3.3943,3.3943,3.3814,3.3943,166400.0
2007-06-14 09:50:00,5.27,5.33,5.27,5.32,251200.0,3.3943,3.433,3.3943,3.4265,251200.0
2007-06-14 10:00:00,5.32,5.32,5.29,5.29,164800.0,3.4265,3.4265,3.4072,3.4072,164800.0
2007-06-14 10:10:00,5.29,5.29,5.27,5.27,158400.0,3.4072,3.4072,3.3943,3.3943,158400.0
2007-06-14 10:20:00,5.27,5.28,5.26,5.28,135200.0,3.3943,3.4008,3.3879,3.4008,135200.0
2007-06-14 10:30:00,5.28,5.31,5.28,5.31,142400.0,3.4008,3.4201,3.4008,3.4201,142400.0
2007-06-14 10:40:00,5.3,5.31,5.29,5.29,75200.0,3.4136,3.4201,3.4072,3.4072,75200.0
2007-06-14 10:50:00,5.29,5.29,5.27,5.27,108000.0,3.4072,3.4072,3.3943,3.3943,108000.0
2007-06-14 11:00:00,5.27,5.27,5.25,5.25,196000.0,3.3943,3.3943,3.3814,3.3814,196000.0
2007-06-14 11:10:00,5.25,5.26,5.25,5.25,125600.0,3.3814,3.3879,3.3814,3.3814,125600.0
2007-06-14 11:20:00,5.25,5.25,5.24,5.24,174400.0,3.3814,3.3814,3.375,3.375,174400.0
2007-06-14 11:30:00,5.24,5.25,5.24,5.24,101600.0,3.375,3.3814,3.375,3.375,101600.0
2007-06-14 11:40:00,5.24,5.24,5.23,5.23,124800.0,3.375,3.375,3.3685,3.3685,124800.0
2007-06-14 11:50:00,5.23,5.23,5.23,5.23,80000.0,3.3685,3.3685,3.3685,3.3685,80000.0
2007-06-14 12:00:00,5.23,5.24,5.23,5.24,223200.0,3.3685,3.375,3.3685,3.375,223200.0
2007-06-14 12:10:00,5.24,5.24,5.23,5.24,152000.0,3.375,3.375,3.3685,3.375,152000.0
2007-06-14 12:20:00,5.24,5.24,5.23,5.23,142400.0,3.375,3.375,3.3685,3.3685,142400.0
2007-06-14 12:30:00,5.23,5.23,5.22,5.23,123200.0,3.3685,3.3685,3.3621,3.3685,123200.0
2007-06-14 12:40:00,5.23,5.23,5.22,5.23,149600.0,3.3685,3.3685,3.3621,3.3685,149600.0
2007-06-14 12:50:00,5.23,5.23,5.22,5.22,172000.0,3.3685,3.3685,3.3621,3.3621,172000.0
2007-06-14 13:00:00,5.22,5.23,5.22,5.23,32800.0,3.3621,3.3685,3.3621,3.3685,32800.0
2007-06-14 13:10:00,5.23,5.23,5.22,5.22,231200.0,3.3685,3.3685,3.3621,3.3621,231200.0
2007-06-14 13:20:00,5.22,5.23,5.22,5.23,78400.0,3.3621,3.3685,3.3621,3.3685,78400.0
2007-06-14 13:30:00,5.23,5.23,5.23,5.23,42400.0,3.3685,3.3685,3.3685,3.3685,42400.0
2007-06-14 13:40:00,5.24,5.24,5.23,5.24,66400.0,3.375,3.375,3.3685,3.375,66400.0
2007-06-14 13:50:00,5.24,5.25,5.23,5.23,110400.0,3.375,3.3814,3.3685,3.3685,110400.0
2007-06-14 14:00:00,5.23,5.23,5.22,5.22,161600.0,3.3685,3.3685,3.3621,3.3621,161600.0
2007-06-14 14:10:00,5.22,5.23,5.22,5.23,81600.0,3.3621,3.3685,3.3621,3.3685,81600.0
2007-06-14 14:20:00,5.23,5.23,5.23,5.23,40800.0,3.3685,3.3685,3.3685,3.3685,40800.0
2007-06-14 14:30:00,5.23,5.24,5.23,5.24,173600.0,3.3685,3.375,3.3685,3.375,173600.0
2007-06-14 14:40:00,5.24,5.24,5.23,5.23,67200.0,3.375,3.375,3.3685,3.3685,67200.0
2007-06-14 14:50:00,5.23,5.24,5.22,5.22,162400.0,3.3685,3.375,3.3621,3.3621,162400.0
2007-06-14 15:00:00,5.22,5.24,5.22,5.24,82400.0,3.3621,3.375,3.3621,3.375,82400.0
2007-06-14 15:10:00,5.24,5.24,5.23,5.24,119200.0,3.375,3.375,3.3685,3.375,119200.0
2007-06-14 15:20:00,5.24,5.25,5.23,5.24,217600.0,3.375,3.3814,3.3685,3.375,217600.0
2007-06-14 15:30:00,5.24,5.25,5.24,5.25,176000.0,3.375,3.3814,3.375,3.3814,176000.0
2007-06-14 15:40:00,5.25,5.25,5.25,5.25,275200.0,3.3814,3.3814,3.3814,3.3814,275200.0
2007-06-14 15:50:00,5.25,5.25,5.24,5.25,692800.0,3.3814,3.3814,3.375,3.3814,692800.0
2007-06-15 09:30:00,5.3,5.37,5.28,5.37,3552000.0,3.4136,3.4587,3.4008,3.4587,3552000.0
2007-06-15 09:40:00,5.37,5.38,5.35,5.37,220800.0,3.4587,3.4652,3.4458,3.4587,220800.0
2007-06-15 09:50:00,5.37,5.37,5.34,5.34,308800.0,3.4587,3.4587,3.4394,3.4394,308800.0
2007-06-15 10:00:00,5.34,5.34,5.31,5.34,295200.0,3.4394,3.4394,3.4201,3.4394,295200.0
2007-06-15 10:10:00,5.33,5.34,5.32,5.32,149600.0,3.433,3.4394,3.4265,3.4265,149600.0
2007-06-15 10:20:00,5.32,5.32,5.31,5.32,87200.0,3.4265,3.4265,3.4201,3.4265,87200.0
2007-06-15 10:30:00,5.32,5.33,5.31,5.33,193600.0,3.4265,3.433,3.4201,3.433,193600.0
2007-06-15 10:40:00,5.33,5.34,5.32,5.32,128800.0,3.433,3.4394,3.4265,3.4265,128800.0
2007-06-15 10:50:00,5.32,5.33,5.3,5.3,377600.0,3.4265,3.433,3.4136,3.4136,377600.0
2007-06-15 11:00:00,5.3,5.31,5.3,5.3,148000.0,3.4136,3.4201,3.4136,3.4136,148000.0
2007-06-15 11:10:00,5.3,5.3,5.29,5.29,60800.0,3.4136,3.4136,3.4072,3.4072,60800.0
2007-06-15 11:20:00,5.29,5.29,5.28,5.28,124800.0,3.4072,3.4072,3.4008,3.4008,124800.0
2007-06-15 11:30:00,5.28,5.28,5.27,5.28,85600.0,3.4008,3.4008,3.3943,3.4008,85600.0
2007-06-15 11:40:00,5.28,5.29,5.28,5.29,58400.0,3.4008,3.4072,3.4008,3.4072,58400.0
2007-06-15 11:50:00,5.29,5.29,5.28,5.28,41600.0,3.4072,3.4072,3.4008,3.4008,41600.0
2007-06-15 12:00:00,5.28,5.28,5.27,5.27,65600.0,3.4008,3.4008,3.3943,3.3943,65600.0
2007-06-15 12:10:00,5.27,5.27,5.25,5.26,174400.0,3.3943,3.3943,3.3814,3.3879,174400.0
2007-06-15 12:20:00,5.26,5.26,5.25,5.26,69600.0,3.3879,3.3879,3.3814,3.3879,69600.0
2007-06-15 12:30:00,5.26,5.27,5.26,5.26,96000.0,3.3879,3.3943,3.3879,3.3879,96000.0
2007-06-15 12:40:00,5.26,5.27,5.26,5.26,53600.0,3.3879,3.3943,3.3879,3.3879,53600.0
2007-06-15 12:50:00,5.26,5.26,5.25,5.26,100000.0,3.3879,3.3879,3.3814,3.3879,100000.0
2007-06-15 13:00:00,5.26,5.27,5.25,5.26,97600.0,3.3879,3.3943,3.3814,3.3879,97600.0
2007-06-15 13:10:00,5.26,5.26,5.25,5.25,35200.0,3.3879,3.3879,3.3814,3.3814,35200.0
2007-06-15 13:20:00,5.26,5.26,5.25,5.26,54400.0,3.3879,3.3879,3.3814,3.3879,54400.0
2007-06-15 13:30:00,5.26,5.27,5.25,5.27,178400.0,3.3879,3.3943,3.3814,3.3943,178400.0
2007-06-15 13:40:00,5.27,5.27,5.25,5.25,293600.0,3.3943,3.3943,3.3814,3.3814,293600.0
2007-06-15 13:50:00,5.26,5.27,5.26,5.27,60000.0,3.3879,3.3943,3.3879,3.3943,60000.0
2007-06-15 14:00:00,5.27,5.28,5.26,5.26,34400.0,3.3943,3.4008,3.3879,3.3879,34400.0
2007-06-15 14:10:00,5.26,5.27,5.25,5.27,229600.0,3.3879,3.3943,3.3814,3.3943,229600.0
2007-06-15 14:20:00,5.27,5.28,5.27,5.27,41600.0,3.3943,3.4008,3.3943,3.3943,41600.0
2007-06-15 14:30:00,5.27,5.27,5.26,5.27,38400.0,3.3943,3.3943,3.3879,3.3943,38400.0
2007-06-15 14:40:00,5.27,5.28,5.26,5.28,108800.0,3.3943,3.4008,3.3879,3.4008,108800.0
2007-06-15 14:50:00,5.28,5.28,5.27,5.28,61600.0,3.4008,3.4008,3.3943,3.4008,61600.0
2007-06-15 15:00:00,5.28,5.29,5.27,5.27,75200.0,3.4008,3.4072,3.3943,3.3943,75200.0
2007-06-15 15:10:00,5.27,5.28,5.27,5.28,89600.0,3.3943,3.4008,3.3943,3.4008,89600.0
2007-06-15 15:20:00,5.28,5.28,5.27,5.28,80800.0,3.4008,3.4008,3.3943,3.4008,80800.0
2007-06-15 15:30:00,5.28,5.28,5.27,5.28,153600.0,3.4008,3.4008,3.3943,3.4008,153600.0
2007-06-15 15:40:00,5.28,5.28,5.27,5.27,292000.0,3.4008,3.4008,3.3943,3.3943,292000.0
2007-06-15 15:50:00,5.27,5.28,5.27,5.28,268000.0,3.3943,3.4008,3.3943,3.4008,268000.0
2007-06-18 09:30:00,5.28,5.29,5.26,5.26,200000.0,3.4008,3.4072,3.3879,3.3879,200000.0
2007-06-18 09:40:00,5.27,5.27,5.25,5.27,284000.0,3.3943,3.3943,3.3814,3.3943,284000.0
2007-06-18 09:50:00,5.27,5.28,5.26,5.28,166400.0,3.3943,3.4008,3.3879,3.4008,166400.0
2007-06-18 10:00:00,5.28,5.28,5.25,5.26,236000.0,3.4008,3.4008,3.3814,3.3879,236000.0
2007-06-18 10:10:00,5.26,5.28,5.25,5.25,180000.0,3.3879,3.4008,3.3814,3.3814,180000.0
2007-06-18 10:20:00,5.25,5.25,5.24,5.24,177600.0,3.3814,3.3814,3.375,3.375,177600.0
2007-06-18 10:30:00,5.25,5.26,5.24,5.24,273600.0,3.3814,3.3879,3.375,3.375,273600.0
2007-06-18 10:40:00,5.24,5.25,5.24,5.24,164000.0,3.375,3.3814,3.375,3.375,164000.0
2007-06-18 10:50:00,5.24,5.25,5.24,5.25,133600.0,3.375,3.3814,3.375,3.3814,133600.0
2007-06-18 11:00:00,5.24,5.25,5.23,5.25,156800.0,3.375,3.3814,3.3685,3.3814,156800.0
2007-06-18 11:10:00,5.25,5.26,5.24,5.26,163200.0,3.3814,3.3879,3.375,3.3879,163200.0
2007-06-18 11:20:00,5.26,5.27,5.26,5.26,174400.0,3.3879,3.3943,3.3879,3.3879,174400.0
2007-06-18 11:30:00,5.26,5.26,5.25,5.26,78400.0,3.3879,3.3879,3.3814,3.3879,78400.0
2007-06-18 11:40:00,5.26,5.26,5.24,5.24,108000.0,3.3879,3.3879,3.375,3.375,108000.0
2007-06-18 11:50:00,5.24,5.25,5.24,5.25,164800.0,3.375,3.3814,3.375,3.3814,164800.0
2007-06-18 12:00:00,5.25,5.25,5.24,5.24,173600.0,3.3814,3.3814,3.375,3.375,173600.0
2007-06-18 12:10:00,5.24,5.25,5.24,5.25,76800.0,3.375,3.3814,3.375,3.3814,76800.0
2007-06-18 12:20:00,5.25,5.26,5.25,5.26,89600.0,3.3814,3.3879,3.3814,3.3879,89600.0
2007-06-18 12:30:00,5.26,5.27,5.26,5.27,101600.0,3.3879,3.3943,3.3879,3.3943,101600.0
2007-06-18 12:40:00,5.27,5.28,5.27,5.28,81600.0,3.3943,3.4008,3.3943,3.4008,81600.0
2007-06-18 12:50:00,5.28,5.28,5.26,5.27,155200.0,3.4008,3.4008,3.3879,3.3943,155200.0
2007-06-18 13:00:00,5.27,5.28,5.26,5.26,154400.0,3.3943,3.4008,3.3879,3.3879,154400.0
2007-06-18 13:10:00,5.26,5.28,5.25,5.28,202400.0,3.3879,3.4008,3.3814,3.4008,202400.0
2007-06-18 13:20:00,5.27,5.28,5.26,5.27,340800.0,3.3943,3.4008,3.3879,3.3943,340800.0
2007-06-18 13:30:00,5.27,5.27,5.26,5.26,85600.0,3.3943,3.3943,3.3879,3.3879,85600.0
2007-06-18 13:40:00,5.26,5.26,5.25,5.25,66400.0,3.3879,3.3879,3.3814,3.3814,66400.0
2007-06-18 13:50:00,5.25,5.26,5.25,5.25,72800.0,3.3814,3.3879,3.3814,3.3814,72800.0
2007-06-18 14:00:00,5.25,5.25,5.25,5.25,364800.0,3.3814,3.3814,3.3814,3.3814,364800.0
2007-06-18 14:10:00,5.25,5.25,5.24,5.25,147200.0,3.3814,3.3814,3.375,3.3814,147200.0
2007-06-18 14:20:00,5.25,5.26,5.25,5.26,153600.0,3.3814,3.3879,3.3814,3.3879,153600.0
2007-06-18 14:30:00,5.26,5.26,5.25,5.25,180000.0,3.3879,3.3879,3.3814,3.3814,180000.0
2007-06-18 14:40:00,5.25,5.25,5.24,5.25,51200.0,3.3814,3.3814,3.375,3.3814,51200.0
2007-06-18 14:50:00,5.25,5.25,5.24,5.25,125600.0,3.3814,3.3814,3.375,3.3814,125600.0
2007-06-18 15:00:00,5.25,5.26,5.25,5.25,163200.0,3.3814,3.3879,3.3814,3.3814,163200.0
2007-06-18 15:10:00,5.25,5.26,5.25,5.25,120000.0,3.3814,3.3879,3.3814,3.3814,120000.0
2007-06-18 15:20:00,5.25,5.25,5.24,5.25,270400.0,3.3814,3.3814,3.375,3.3814,270400.0
2007-06-18 15:30:00,5.25,5.25,5.24,5.24,177600.0,3.3814,3.3814,3.375,3.375,177600.0
2007-06-18 15:40:00,5.24,5.24,5.24,5.24,455200.0,3.375,3.375,3.375,3.375,455200.0
2007-06-18 15:50:00,5.24,5.24,5.23,5.23,620800.0,3.375,3.375,3.3685,3.3685,620800.0
2007-06-19 09:30:00,5.23,5.23,5.21,5.22,156000.0,3.3685,3.3685,3.3557,3.3621,156000.0
2007-06-19 09:40:00,5.22,5.23,5.21,5.22,337600.0,3.3621,3.3685,3.3557,3.3621,337600.0
2007-06-19 09:50:00,5.23,5.23,5.22,5.22,338400.0,3.3685,3.3685,3.3621,3.3621,338400.0
2007-06-19 10:00:00,5.22,5.23,5.21,5.21,152800.0,3.3621,3.3685,3.3557,3.3557,152800.0
2007-06-19 10:10:00,5.21,5.21,5.18,5.18,505600.0,3.3557,3.3557,3.3363,3.3363,505600.0
2007-06-19 10:20:00,5.18,5.19,5.18,5.18,479200.0,3.3363,3.3428,3.3363,3.3363,479200.0
2007-06-19 10:30:00,5.18,5.21,5.18,5.2,194400.0,3.3363,3.3557,3.3363,3.3492,194400.0
2007-06-19 10:40:00,5.2,5.2,5.2,5.2,67200.0,3.3492,3.3492,3.3492,3.3492,67200.0
2007-06-19 10:50:00,5.2,5.21,5.2,5.21,52800.0,3.3492,3.3557,3.3492,3.3557,52800.0
2007-06-19 11:00:00,5.21,5.21,5.2,5.21,64800.0,3.3557,3.3557,3.3492,3.3557,64800.0
2007-06-19 11:10:00,5.21,5.21,5.2,5.21,62400.0,3.3557,3.3557,3.3492,3.3557,62400.0
2007-06-19 11:20:00,5.21,5.22,5.21,5.22,101600.0,3.3557,3.3621,3.3557,3.3621,101600.0
2007-06-19 11:30:00,5.21,5.22,5.21,5.22,228000.0,3.3557,3.3621,3.3557,3.3621,228000.0
2007-06-19 11:40:00,5.21,5.23,5.21,5.23,100800.0,3.3557,3.3685,3.3557,3.3685,100800.0
2007-06-19 11:50:00,5.23,5.24,5.23,5.24,148800.0,3.3685,3.375,3.3685,3.375,148800.0
2007-06-19 12:00:00,5.24,5.25,5.24,5.25,156000.0,3.375,3.3814,3.375,3.3814,156000.0
2007-06-19 12:10:00,5.24,5.25,5.24,5.24,88000.0,3.375,3.3814,3.375,3.375,88000.0
2007-06-19 12:20:00,5.24,5.25,5.24,5.25,167200.0,3.375,3.3814,3.375,3.3814,167200.0
2007-06-19 12:30:00,5.25,5.25,5.25,5.25,88000.0,3.3814,3.3814,3.3814,3.3814,88000.0
2007-06-19 12:40:00,5.25,5.25,5.24,5.25,72800.0,3.3814,3.3814,3.375,3.3814,72800.0
2007-06-19 12:50:00,5.25,5.25,5.24,5.24,183200.0,3.3814,3.3814,3.375,3.375,183200.0
2007-06-19 13:00:00,5.24,5.24,5.23,5.23,57600.0,3.375,3.375,3.3685,3.3685,57600.0
2007-06-19 13:10:00,5.23,5.25,5.23,5.25,71200.0,3.3685,3.3814,3.3685,3.3814,71200.0
2007-06-19 13:20:00,5.25,5.25,5.23,5.23,1015200.0,3.3814,3.3814,3.3685,3.3685,1015200.0
2007-06-19 13:30:00,5.23,5.23,5.23,5.23,60000.0,3.3685,3.3685,3.3685,3.3685,60000.0
2007-06-19 13:40:00,5.23,5.24,5.23,5.23,48800.0,3.3685,3.375,3.3685,3.3685,48800.0
2007-06-19 13:50:00,5.23,5.23,5.22,5.22,34400.0,3.3685,3.3685,3.3621,3.3621,34400.0
2007-06-19 14:00:00,5.23,5.23,5.2,5.21,470400.0,3.3685,3.3685,3.3492,3.3557,470400.0
2007-06-19 14:10:00,5.21,5.22,5.21,5.21,163200.0,3.3557,3.3621,3.3557,3.3557,163200.0
2007-06-19 14:20:00,5.21,5.22,5.21,5.21,118400.0,3.3557,3.3621,3.3557,3.3557,118400.0
2007-06-19 14:30:00,5.21,5.21,5.2,5.2,134400.0,3.3557,3.3557,3.3492,3.3492,134400.0
2007-06-19 14:40:00,5.2,5.21,5.2,5.21,166400.0,3.3492,3.3557,3.3492,3.3557,166400.0
2007-06-19 14:50:00,5.21,5.21,5.21,5.21,79200.0,3.3557,3.3557,3.3557,3.3557,79200.0
2007-06-19 15:00:00,5.21,5.22,5.21,5.21,425600.0,3.3557,3.3621,3.3557,3.3557,425600.0
2007-06-19 15:10:00,5.21,5.22,5.21,5.21,197600.0,3.3557,3.3621,3.3557,3.3557,197600.0
2007-06-19 15:20:00,5.21,5.22,5.21,5.22,549600.0,3.3557,3.3621,3.3557,3.3621,549600.0
2007-06-19 15:30:00,5.22,5.23,5.22,5.23,644000.0,3.3621,3.3685,3.3621,3.3685,644000.0
2007-06-19 15:40:00,5.23,5.23,5.22,5.22,290400.0,3.3685,3.3685,3.3621,3.3621,290400.0
2007-06-19 15:50:00,5.22,5.22,5.21,5.21,692000.0,3.3621,3.3621,3.3557,3.3557,692000.0
2007-06-20 09:30:00,5.19,5.21,5.18,5.18,539200.0,3.3428,3.3557,3.3363,3.3363,539200.0
2007-06-20 09:40:00,5.19,5.2,5.18,5.19,304000.0,3.3428,3.3492,3.3363,3.3428,304000.0
2007-06-20 09:50:00,5.19,5.2,5.18,5.18,257600.0,3.3428,3.3492,3.3363,3.3363,257600.0
2007-06-20 10:00:00,5.18,5.21,5.18,5.21,274400.0,3.3363,3.3557,3.3363,3.3557,274400.0
2007-06-20 10:10:00,5.21,5.23,5.21,5.23,247200.0,3.3557,3.3685,3.3557,3.3685,247200.0
2007-06-20 10:20:00,5.23,5.23,5.21,5.22,301600.0,3.3685,3.3685,3.3557,3.3621,301600.0
2007-06-20 10:30:00,5.22,5.24,5.22,5.22,312800.0,3.3621,3.375,3.3621,3.3621,312800.0
2007-06-20 10:40:00,5.22,5.24,5.22,5.23,100800.0,3.3621,3.375,3.3621,3.3685,100800.0
2007-06-20 10:50:00,5.23,5.24,5.21,5.24,114400.0,3.3685,3.375,3.3557,3.375,114400.0
2007-06-20 11:00:00,5.24,5.24,5.21,5.22,207200.0,3.375,3.375,3.3557,3.3621,207200.0
2007-06-20 11:10:00,5.22,5.23,5.21,5.23,155200.0,3.3621,3.3685,3.3557,3.3685,155200.0
2007-06-20 11:20:00,5.23,5.25,5.23,5.25,280000.0,3.3685,3.3814,3.3685,3.3814,280000.0
2007-06-20 11:30:00,5.25,5.26,5.24,5.24,189600.0,3.3814,3.3879,3.375,3.375,189600.0
2007-06-20 11:40:00,5.24,5.25,5.23,5.25,144800.0,3.375,3.3814,3.3685,3.3814,144800.0
2007-06-20 11:50:00,5.25,5.27,5.25,5.26,223200.0,3.3814,3.3943,3.3814,3.3879,223200.0
2007-06-20 12:00:00,5.26,5.27,5.25,5.26,132800.0,3.3879,3.3943,3.3814,3.3879,132800.0
2007-06-20 12:10:00,5.26,5.27,5.26,5.27,112000.0,3.3879,3.3943,3.3879,3.3943,112000.0
2007-06-20 12:20:00,5.27,5.28,5.27,5.27,141600.0,3.3943,3.4008,3.3943,3.3943,141600.0
2007-06-20 12:30:00,5.27,5.28,5.27,5.28,52800.0,3.3943,3.4008,3.3943,3.4008,52800.0
2007-06-20 12:40:00,5.28,5.28,5.27,5.28,121600.0,3.4008,3.4008,3.3943,3.4008,121600.0
2007-06-20 12:50:00,5.28,5.28,5.27,5.28,83200.0,3.4008,3.4008,3.3943,3.4008,83200.0
2007-06-20 13:00:00,5.28,5.28,5.26,5.26,96000.0,3.4008,3.4008,3.3879,3.3879,96000.0
2007-06-20 13:10:00,5.27,5.27,5.25,5.25,96000.0,3.3943,3.3943,3.3814,3.3814,96000.0
2007-06-20 13:20:00,5.26,5.26,5.24,5.25,90400.0,3.3879,3.3879,3.375,3.3814,90400.0
2007-06-20 13:30:00,5.26,5.27,5.26,5.27,58400.0,3.3879,3.3943,3.3879,3.3943,58400.0
2007-06-20 13:40:00,5.27,5.27,5.26,5.26,67200.0,3.3943,3.3943,3.3879,3.3879,67200.0
2007-06-20 13:50:00,5.26,5.27,5.26,5.27,40800.0,3.3879,3.3943,3.3879,3.3943,40800.0
2007-06-20 14:00:00,5.27,5.29,5.27,5.29,143200.0,3.3943,3.4072,3.3943,3.4072,143200.0
2007-06-20 14:10:00,5.29,5.29,5.27,5.27,128800.0,3.4072,3.4072,3.3943,3.3943,128800.0
2007-06-20 14:20:00,5.27,5.27,5.25,5.26,100000.0,3.3943,3.3943,3.3814,3.3879,100000.0
2007-06-20 14:30:00,5.26,5.28,5.25,5.26,252800.0,3.3879,3.4008,3.3814,3.3879,252800.0
2007-06-20 14:40:00,5.26,5.27,5.26,5.26,132000.0,3.3879,3.3943,3.3879,3.3879,132000.0
2007-06-20 14:50:00,5.26,5.27,5.26,5.26,86400.0,3.3879,3.3943,3.3879,3.3879,86400.0
2007-06-20 15:00:00,5.27,5.27,5.25,5.25,197600.0,3.3943,3.3943,3.3814,3.3814,197600.0
2007-06-20 15:10:00,5.25,5.26,5.24,5.25,121600.0,3.3814,3.3879,3.375,3.3814,121600.0
2007-06-20 15:20:00,5.25,5.26,5.24,5.25,185600.0,3.3814,3.3879,3.375,3.3814,185600.0
2007-06-20 15:30:00,5.25,5.25,5.23,5.23,274400.0,3.3814,3.3814,3.3685,3.3685,274400.0
2007-06-20 15:40:00,5.23,5.25,5.23,5.24,811200.0,3.3685,3.3814,3.3685,3.375,811200.0
2007-06-20 15:50:00,5.24,5.25,5.24,5.24,447200.0,3.375,3.3814,3.375,3.375,447200.0
2007-06-21 09:30:00,5.24,5.25,5.22,5.24,97600.0,3.375,3.3814,3.3621,3.375,97600.0
2007-06-21 09:40:00,5.24,5.24,5.21,5.24,164800.0,3.375,3.375,3.3557,3.375,164800.0
2007-06-21 09:50:00,5.23,5.25,5.23,5.24,152000.0,3.3685,3.3814,3.3685,3.375,152000.0
2007-06-21 10:00:00,5.24,5.24,5.22,5.23,156000.0,3.375,3.375,3.3621,3.3685,156000.0
2007-06-21 10:10:00,5.23,5.28,5.23,5.27,187200.0,3.3685,3.4008,3.3685,3.3943,187200.0
2007-06-21 10:20:00,5.27,5.28,5.26,5.27,184000.0,3.3943,3.4008,3.3879,3.3943,184000.0
2007-06-21 10:30:00,5.27,5.28,5.26,5.27,68800.0,3.3943,3.4008,3.3879,3.3943,68800.0
2007-06-21 10:40:00,5.27,5.27,5.26,5.26,122400.0,3.3943,3.3943,3.3879,3.3879,122400.0
2007-06-21 10:50:00,5.26,5.29,5.26,5.28,151200.0,3.3879,3.4072,3.3879,3.4008,151200.0
2007-06-21 11:00:00,5.29,5.29,5.28,5.28,131200.0,3.4072,3.4072,3.4008,3.4008,131200.0
2007-06-21 11:10:00,5.28,5.29,5.28,5.29,80000.0,3.4008,3.4072,3.4008,3.4072,80000.0
2007-06-21 11:20:00,5.3,5.3,5.29,5.3,197600.0,3.4136,3.4136,3.4072,3.4136,197600.0
2007-06-21 11:30:00,5.3,5.31,5.3,5.3,308000.0,3.4136,3.4201,3.4136,3.4136,308000.0
2007-06-21 11:40:00,5.3,5.31,5.3,5.31,201600.0,3.4136,3.4201,3.4136,3.4201,201600.0
2007-06-21 11:50:00,5.31,5.31,5.3,5.31,152800.0,3.4201,3.4201,3.4136,3.4201,152800.0
2007-06-21 12:00:00,5.31,5.33,5.31,5.32,164000.0,3.4201,3.433,3.4201,3.4265,164000.0
2007-06-21 12:10:00,5.32,5.33,5.31,5.31,112800.0,3.4265,3.433,3.4201,3.4201,112800.0
2007-06-21 12:20:00,5.31,5.32,5.31,5.32,92000.0,3.4201,3.4265,3.4201,3.4265,92000.0
2007-06-21 12:30:00,5.32,5.33,5.32,5.33,111200.0,3.4265,3.433,3.4265,3.433,111200.0
2007-06-21 12:40:00,5.33,5.34,5.32,5.33,63200.0,3.433,3.4394,3.4265,3.433,63200.0
2007-06-21 12:50:00,5.33,5.34,5.32,5.32,32000.0,3.433,3.4394,3.4265,3.4265,32000.0
2007-06-21 13:00:00,5.32,5.35,5.32,5.35,95200.0,3.4265,3.4458,3.4265,3.4458,95200.0
2007-06-21 13:10:00,5.35,5.36,5.34,5.35,197600.0,3.4458,3.4523,3.4394,3.4458,197600.0
2007-06-21 13:20:00,5.35,5.36,5.34,5.35,108000.0,3.4458,3.4523,3.4394,3.4458,108000.0
2007-06-21 13:30:00,5.35,5.36,5.34,5.34,100800.0,3.4458,3.4523,3.4394,3.4394,100800.0
2007-06-21 13:40:00,5.35,5.36,5.35,5.35,141600.0,3.4458,3.4523,3.4458,3.4458,141600.0
2007-06-21 13:50:00,5.35,5.35,5.34,5.35,148000.0,3.4458,3.4458,3.4394,3.4458,148000.0
2007-06-21 14:00:00,5.35,5.35,5.34,5.34,63200.0,3.4458,3.4458,3.4394,3.4394,63200.0
2007-06-21 14:10:00,5.34,5.34,5.32,5.33,177600.0,3.4394,3.4394,3.4265,3.433,177600.0
2007-06-21 14:20:00,5.32,5.33,5.32,5.33,190400.0,3.4265,3.433,3.4265,3.433,190400.0
2007-06-21 14:30:00,5.33,5.33,5.31,5.31,166400.0,3.433,3.433,3.4201,3.4201,166400.0
2007-06-21 14:40:00,5.31,5.33,5.31,5.32,152800.0,3.4201,3.433,3.4201,3.4265,152800.0
2007-06-21 14:50:00,5.32,5.33,5.31,5.33,85600.0,3.4265,3.433,3.4201,3.433,85600.0
2007-06-21 15:00:00,5.33,5.33,5.33,5.33,88000.0,3.433,3.433,3.433,3.433,88000.0
2007-06-21 15:10:00,5.32,5.33,5.31,5.33,100000.0,3.4265,3.433,3.4201,3.433,100000.0
2007-06-21 15:20:00,5.32,5.32,5.32,5.32,77600.0,3.4265,3.4265,3.4265,3.4265,77600.0
2007-06-21 15:30:00,5.32,5.33,5.32,5.33,120800.0,3.4265,3.433,3.4265,3.433,120800.0
2007-06-21 15:40:00,5.33,5.34,5.33,5.33,178400.0,3.433,3.4394,3.433,3.433,178400.0
2007-06-21 15:50:00,5.33,5.34,5.33,5.33,273600.0,3.433,3.4394,3.433,3.433,273600.0
2007-06-22 09:30:00,5.31,5.36,5.31,5.36,96000.0,3.4201,3.4523,3.4201,3.4523,96000.0
2007-06-22 09:40:00,5.35,5.36,5.32,5.33,236000.0,3.4458,3.4523,3.4265,3.433,236000.0
2007-06-22 09:50:00,5.34,5.34,5.32,5.33,180000.0,3.4394,3.4394,3.4265,3.433,180000.0
2007-06-22 10:00:00,5.33,5.33,5.31,5.33,134400.0,3.433,3.433,3.4201,3.433,134400.0
2007-06-22 10:10:00,5.32,5.34,5.31,5.34,85600.0,3.4265,3.4394,3.4201,3.4394,85600.0
2007-06-22 10:20:00,5.35,5.35,5.32,5.32,118400.0,3.4458,3.4458,3.4265,3.4265,118400.0
2007-06-22 10:30:00,5.32,5.34,5.31,5.34,80800.0,3.4265,3.4394,3.4201,3.4394,80800.0
2007-06-22 10:40:00,5.34,5.34,5.32,5.33,102400.0,3.4394,3.4394,3.4265,3.433,102400.0
2007-06-22 10:50:00,5.32,5.33,5.31,5.31,40800.0,3.4265,3.433,3.4201,3.4201,40800.0
2007-06-22 11:00:00,5.31,5.31,5.29,5.29,96800.0,3.4201,3.4201,3.4072,3.4072,96800.0
2007-06-22 11:10:00,5.29,5.3,5.29,5.29,51200.0,3.4072,3.4136,3.4072,3.4072,51200.0
2007-06-22 11:20:00,5.3,5.31,5.29,5.3,45600.0,3.4136,3.4201,3.4072,3.4136,45600.0
2007-06-22 11:30:00,5.3,5.32,5.3,5.31,55200.0,3.4136,3.4265,3.4136,3.4201,55200.0
2007-06-22 11:40:00,5.31,5.31,5.27,5.27,121600.0,3.4201,3.4201,3.3943,3.3943,121600.0
2007-06-22 11:50:00,5.27,5.3,5.27,5.3,79200.0,3.3943,3.4136,3.3943,3.4136,79200.0
2007-06-22 12:00:00,5.31,5.31,5.3,5.3,48000.0,3.4201,3.4201,3.4136,3.4136,48000.0
2007-06-22 12:10:00,5.3,5.31,5.29,5.29,97600.0,3.4136,3.4201,3.4072,3.4072,97600.0
2007-06-22 12:20:00,5.29,5.29,5.27,5.28,140000.0,3.4072,3.4072,3.3943,3.4008,140000.0
2007-06-22 12:30:00,5.28,5.29,5.27,5.29,136800.0,3.4008,3.4072,3.3943,3.4072,136800.0
2007-06-22 12:40:00,5.28,5.3,5.28,5.29,87200.0,3.4008,3.4136,3.4008,3.4072,87200.0
2007-06-22 12:50:00,5.28,5.29,5.28,5.28,83200.0,3.4008,3.4072,3.4008,3.4008,83200.0
2007-06-22 13:00:00,5.28,5.28,5.27,5.28,108800.0,3.4008,3.4008,3.3943,3.4008,108800.0
2007-06-22 13:10:00,5.28,5.3,5.28,5.29,93600.0,3.4008,3.4136,3.4008,3.4072,93600.0
2007-06-22 13:20:00,5.29,5.3,5.29,5.3,52000.0,3.4072,3.4136,3.4072,3.4136,52000.0
2007-06-22 13:30:00,5.3,5.31,5.29,5.31,36800.0,3.4136,3.4201,3.4072,3.4201,36800.0
2007-06-22 13:40:00,5.31,5.31,5.3,5.3,119200.0,3.4201,3.4201,3.4136,3.4136,119200.0
2007-06-22 13:50:00,5.31,5.31,5.3,5.31,79200.0,3.4201,3.4201,3.4136,3.4201,79200.0
2007-06-22 14:00:00,5.31,5.31,5.3,5.3,135200.0,3.4201,3.4201,3.4136,3.4136,135200.0
2007-06-22 14:10:00,5.3,5.31,5.29,5.29,407200.0,3.4136,3.4201,3.4072,3.4072,407200.0
2007-06-22 14:20:00,5.29,5.29,5.28,5.29,268800.0,3.4072,3.4072,3.4008,3.4072,268800.0
2007-06-22 14:30:00,5.29,5.29,5.27,5.28,189600.0,3.4072,3.4072,3.3943,3.4008,189600.0
2007-06-22 14:40:00,5.28,5.28,5.27,5.27,80000.0,3.4008,3.4008,3.3943,3.3943,80000.0
2007-06-22 14:50:00,5.27,5.28,5.27,5.27,123200.0,3.3943,3.4008,3.3943,3.3943,123200.0
2007-06-22 15:00:00,5.27,5.28,5.26,5.27,111200.0,3.3943,3.4008,3.3879,3.3943,111200.0
2007-06-22 15:10:00,5.27,5.27,5.26,5.26,243200.0,3.3943,3.3943,3.3879,3.3879,243200.0
2007-06-22 15:20:00,5.26,5.26,5.24,5.24,395200.0,3.3879,3.3879,3.375,3.375,395200.0
2007-06-22 15:30:00,5.24,5.25,5.23,5.23,316000.0,3.375,3.3814,3.3685,3.3685,316000.0
2007-06-22 15:40:00,5.23,5.24,5.22,5.24,475200.0,3.3685,3.375,3.3621,3.375,475200.0
2007-06-22 15:50:00,5.25,5.25,5.22,5.23,534400.0,3.3814,3.3814,3.3621,3.3685,534400.0
2007-06-25 09:30:00,5.22,5.26,5.21,5.24,243200.0,3.3621,3.3879,3.3557,3.375,243200.0
2007-06-25 09:40:00,5.25,5.27,5.23,5.27,97600.0,3.3814,3.3943,3.3685,3.3943,97600.0
2007-06-25 09:50:00,5.26,5.27,5.25,5.26,45600.0,3.3879,3.3943,3.3814,3.3879,45600.0
2007-06-25 10:00:00,5.26,5.26,5.22,5.22,232000.0,3.3879,3.3879,3.3621,3.3621,232000.0
2007-06-25 10:10:00,5.22,5.26,5.21,5.25,230400.0,3.3621,3.3879,3.3557,3.3814,230400.0
2007-06-25 10:20:00,5.25,5.26,5.24,5.24,104800.0,3.3814,3.3879,3.375,3.375,104800.0
2007-06-25 10:30:00,5.24,5.26,5.24,5.24,87200.0,3.375,3.3879,3.375,3.375,87200.0
2007-06-25 10:40:00,5.24,5.24,5.23,5.23,126400.0,3.375,3.375,3.3685,3.3685,126400.0
2007-06-25 10:50:00,5.23,5.26,5.23,5.26,308000.0,3.3685,3.3879,3.3685,3.3879,308000.0
2007-06-25 11:00:00,5.26,5.27,5.25,5.26,140800.0,3.3879,3.3943,3.3814,3.3879,140800.0
2007-06-25 11:10:00,5.26,5.28,5.26,5.27,80000.0,3.3879,3.4008,3.3879,3.3943,80000.0
2007-06-25 11:20:00,5.27,5.27,5.26,5.27,34400.0,3.3943,3.3943,3.3879,3.3943,34400.0
2007-06-25 11:30:00,5.27,5.27,5.26,5.26,298400.0,3.3943,3.3943,3.3879,3.3879,298400.0
2007-06-25 11:40:00,5.27,5.27,5.25,5.26,91200.0,3.3943,3.3943,3.3814,3.3879,91200.0
2007-06-25 11:50:00,5.26,5.26,5.24,5.24,112800.0,3.3879,3.3879,3.375,3.375,112800.0
2007-06-25 12:00:00,5.24,5.27,5.24,5.27,118400.0,3.375,3.3943,3.375,3.3943,118400.0
2007-06-25 12:10:00,5.27,5.27,5.26,5.27,51200.0,3.3943,3.3943,3.3879,3.3943,51200.0
2007-06-25 12:20:00,5.27,5.27,5.26,5.26,98400.0,3.3943,3.3943,3.3879,3.3879,98400.0
2007-06-25 12:30:00,5.26,5.26,5.25,5.25,39200.0,3.3879,3.3879,3.3814,3.3814,39200.0
2007-06-25 12:40:00,5.25,5.25,5.24,5.24,41600.0,3.3814,3.3814,3.375,3.375,41600.0
2007-06-25 12:50:00,5.25,5.25,5.24,5.24,97600.0,3.3814,3.3814,3.375,3.375,97600.0
2007-06-25 13:00:00,5.24,5.26,5.24,5.26,73600.0,3.375,3.3879,3.375,3.3879,73600.0
2007-06-25 13:10:00,5.26,5.27,5.25,5.25,50400.0,3.3879,3.3943,3.3814,3.3814,50400.0
2007-06-25 13:20:00,5.25,5.26,5.25,5.26,44000.0,3.3814,3.3879,3.3814,3.3879,44000.0
2007-06-25 13:30:00,5.26,5.26,5.26,5.26,44000.0,3.3879,3.3879,3.3879,3.3879,44000.0
2007-06-25 13:40:00,5.26,5.26,5.25,5.25,29600.0,3.3879,3.3879,3.3814,3.3814,29600.0
2007-06-25 13:50:00,5.25,5.25,5.25,5.25,38400.0,3.3814,3.3814,3.3814,3.3814,38400.0
2007-06-25 14:00:00,5.24,5.25,5.24,5.24,41600.0,3.375,3.3814,3.375,3.375,41600.0
2007-06-25 14:10:00,5.24,5.25,5.23,5.24,204800.0,3.375,3.3814,3.3685,3.375,204800.0
2007-06-25 14:20:00,5.24,5.24,5.23,5.23,75200.0,3.375,3.375,3.3685,3.3685,75200.0
2007-06-25 14:30:00,5.23,5.24,5.21,5.22,226400.0,3.3685,3.375,3.3557,3.3621,226400.0
2007-06-25 14:40:00,5.22,5.22,5.21,5.21,138400.0,3.3621,3.3621,3.3557,3.3557,138400.0
2007-06-25 14:50:00,5.21,5.22,5.21,5.21,132000.0,3.3557,3.3621,3.3557,3.3557,132000.0
2007-06-25 15:00:00,5.21,5.22,5.2,5.21,197600.0,3.3557,3.3621,3.3492,3.3557,197600.0
2007-06-25 15:10:00,5.2,5.22,5.2,5.21,188800.0,3.3492,3.3621,3.3492,3.3557,188800.0
2007-06-25 15:20:00,5.21,5.22,5.21,5.22,164800.0,3.3557,3.3621,3.3557,3.3621,164800.0
2007-06-25 15:30:00,5.22,5.23,5.21,5.21,209600.0,3.3621,3.3685,3.3557,3.3557,209600.0
2007-06-25 15:40:00,5.21,5.21,5.2,5.2,310400.0,3.3557,3.3557,3.3492,3.3492,310400.0
2007-06-25 15:50:00,5.2,5.21,5.2,5.21,380000.0,3.3492,3.3557,3.3492,3.3557,380000.0
2007-06-26 09:30:00,5.25,5.25,5.24,5.25,229600.0,3.3814,3.3814,3.375,3.3814,229600.0
2007-06-26 09:40:00,5.25,5.27,5.25,5.27,217600.0,3.3814,3.3943,3.3814,3.3943,217600.0
2007-06-26 09:50:00,5.27,5.27,5.25,5.27,224000.0,3.3943,3.3943,3.3814,3.3943,224000.0
2007-06-26 10:00:00,5.27,5.27,5.21,5.22,448000.0,3.3943,3.3943,3.3557,3.3621,448000.0
2007-06-26 10:10:00,5.23,5.24,5.22,5.24,131200.0,3.3685,3.375,3.3621,3.375,131200.0
2007-06-26 10:20:00,5.24,5.24,5.22,5.22,214400.0,3.375,3.375,3.3621,3.3621,214400.0
2007-06-26 10:30:00,5.23,5.26,5.23,5.25,134400.0,3.3685,3.3879,3.3685,3.3814,134400.0
2007-06-26 10:40:00,5.25,5.26,5.24,5.25,76000.0,3.3814,3.3879,3.375,3.3814,76000.0
2007-06-26 10:50:00,5.24,5.25,5.23,5.23,69600.0,3.375,3.3814,3.3685,3.3685,69600.0
2007-06-26 11:00:00,5.23,5.24,5.23,5.24,150400.0,3.3685,3.375,3.3685,3.375,150400.0
2007-06-26 11:10:00,5.24,5.26,5.24,5.26,72000.0,3.375,3.3879,3.375,3.3879,72000.0
2007-06-26 11:20:00,5.26,5.26,5.25,5.26,115200.0,3.3879,3.3879,3.3814,3.3879,115200.0
2007-06-26 11:30:00,5.26,5.28,5.25,5.28,232000.0,3.3879,3.4008,3.3814,3.4008,232000.0
2007-06-26 11:40:00,5.28,5.28,5.27,5.27,197600.0,3.4008,3.4008,3.3943,3.3943,197600.0
2007-06-26 11:50:00,5.28,5.28,5.26,5.26,526400.0,3.4008,3.4008,3.3879,3.3879,526400.0
2007-06-26 12:00:00,5.26,5.27,5.25,5.25,81600.0,3.3879,3.3943,3.3814,3.3814,81600.0
2007-06-26 12:10:00,5.25,5.25,5.24,5.24,69600.0,3.3814,3.3814,3.375,3.375,69600.0
2007-06-26 12:20:00,5.24,5.24,5.23,5.24,65600.0,3.375,3.375,3.3685,3.375,65600.0
2007-06-26 12:30:00,5.25,5.25,5.22,5.22,101600.0,3.3814,3.3814,3.3621,3.3621,101600.0
2007-06-26 12:40:00,5.22,5.23,5.22,5.23,59200.0,3.3621,3.3685,3.3621,3.3685,59200.0
2007-06-26 12:50:00,5.23,5.23,5.22,5.23,64000.0,3.3685,3.3685,3.3621,3.3685,64000.0
2007-06-26 13:00:00,5.23,5.24,5.23,5.24,60800.0,3.3685,3.375,3.3685,3.375,60800.0
2007-06-26 13:10:00,5.24,5.25,5.24,5.25,44000.0,3.375,3.3814,3.375,3.3814,44000.0
2007-06-26 13:20:00,5.25,5.25,5.24,5.24,61600.0,3.3814,3.3814,3.375,3.375,61600.0
2007-06-26 13:30:00,5.24,5.25,5.24,5.25,48000.0,3.375,3.3814,3.375,3.3814,48000.0
2007-06-26 13:40:00,5.25,5.26,5.24,5.25,108000.0,3.3814,3.3879,3.375,3.3814,108000.0
2007-06-26 13:50:00,5.25,5.25,5.24,5.25,28800.0,3.3814,3.3814,3.375,3.3814,28800.0
2007-06-26 14:00:00,5.25,5.25,5.24,5.24,123200.0,3.3814,3.3814,3.375,3.375,123200.0
2007-06-26 14:10:00,5.25,5.25,5.24,5.25,160800.0,3.3814,3.3814,3.375,3.3814,160800.0
2007-06-26 14:20:00,5.25,5.25,5.25,5.25,277600.0,3.3814,3.3814,3.3814,3.3814,277600.0
2007-06-26 14:30:00,5.25,5.25,5.25,5.25,213600.0,3.3814,3.3814,3.3814,3.3814,213600.0
2007-06-26 14:40:00,5.25,5.26,5.25,5.26,326400.0,3.3814,3.3879,3.3814,3.3879,326400.0
2007-06-26 14:50:00,5.26,5.26,5.25,5.25,176000.0,3.3879,3.3879,3.3814,3.3814,176000.0
2007-06-26 15:00:00,5.25,5.25,5.23,5.23,404800.0,3.3814,3.3814,3.3685,3.3685,404800.0
2007-06-26 15:10:00,5.23,5.25,5.23,5.25,200800.0,3.3685,3.3814,3.3685,3.3814,200800.0
2007-06-26 15:20:00,5.25,5.26,5.24,5.26,318400.0,3.3814,3.3879,3.375,3.3879,318400.0
2007-06-26 15:30:00,5.26,5.27,5.26,5.26,369600.0,3.3879,3.3943,3.3879,3.3879,369600.0
2007-06-26 15:40:00,5.26,5.27,5.25,5.26,300000.0,3.3879,3.3943,3.3814,3.3879,300000.0
2007-06-26 15:50:00,5.26,5.27,5.26,5.26,474400.0,3.3879,3.3943,3.3879,3.3879,474400.0
2007-06-27 09:30:00,5.24,5.25,5.22,5.24,176000.0,3.375,3.3814,3.3621,3.375,176000.0
2007-06-27 09:40:00,5.24,5.25,5.22,5.23,366400.0,3.375,3.3814,3.3621,3.3685,366400.0
2007-06-27 09:50:00,5.23,5.27,5.23,5.24,212800.0,3.3685,3.3943,3.3685,3.375,212800.0
2007-06-27 10:00:00,5.24,5.27,5.23,5.26,205600.0,3.375,3.3943,3.3685,3.3879,205600.0
2007-06-27 10:10:00,5.26,5.26,5.24,5.24,138400.0,3.3879,3.3879,3.375,3.375,138400.0
2007-06-27 10:20:00,5.24,5.25,5.24,5.25,116800.0,3.375,3.3814,3.375,3.3814,116800.0
2007-06-27 10:30:00,5.25,5.28,5.25,5.26,494400.0,3.3814,3.4008,3.3814,3.3879,494400.0
2007-06-27 10:40:00,5.26,5.27,5.26,5.26,78400.0,3.3879,3.3943,3.3879,3.3879,78400.0
2007-06-27 10:50:00,5.26,5.27,5.25,5.26,58400.0,3.3879,3.3943,3.3814,3.3879,58400.0
2007-06-27 11:00:00,5.26,5.26,5.25,5.25,71200.0,3.3879,3.3879,3.3814,3.3814,71200.0
2007-06-27 11:10:00,5.25,5.27,5.25,5.26,154400.0,3.3814,3.3943,3.3814,3.3879,154400.0
2007-06-27 11:20:00,5.26,5.27,5.26,5.26,69600.0,3.3879,3.3943,3.3879,3.3879,69600.0
2007-06-27 11:30:00,5.26,5.26,5.25,5.25,168800.0,3.3879,3.3879,3.3814,3.3814,168800.0
2007-06-27 11:40:00,5.25,5.25,5.25,5.25,87200.0,3.3814,3.3814,3.3814,3.3814,87200.0
2007-06-27 11:50:00,5.25,5.26,5.25,5.25,78400.0,3.3814,3.3879,3.3814,3.3814,78400.0
2007-06-27 12:00:00,5.25,5.27,5.25,5.27,97600.0,3.3814,3.3943,3.3814,3.3943,97600.0
2007-06-27 12:10:00,5.27,5.27,5.26,5.26,120000.0,3.3943,3.3943,3.3879,3.3879,120000.0
2007-06-27 12:20:00,5.26,5.26,5.25,5.26,76000.0,3.3879,3.3879,3.3814,3.3879,76000.0
2007-06-27 12:30:00,5.26,5.27,5.25,5.27,84800.0,3.3879,3.3943,3.3814,3.3943,84800.0
2007-06-27 12:40:00,5.27,5.27,5.25,5.25,318400.0,3.3943,3.3943,3.3814,3.3814,318400.0
2007-06-27 12:50:00,5.26,5.27,5.26,5.26,211200.0,3.3879,3.3943,3.3879,3.3879,211200.0
2007-06-27 13:00:00,5.26,5.27,5.26,5.27,96000.0,3.3879,3.3943,3.3879,3.3943,96000.0
2007-06-27 13:10:00,5.27,5.27,5.25,5.26,170400.0,3.3943,3.3943,3.3814,3.3879,170400.0
2007-06-27 13:20:00,5.26,5.27,5.26,5.26,47200.0,3.3879,3.3943,3.3879,3.3879,47200.0
2007-06-27 13:30:00,5.26,5.27,5.25,5.26,91200.0,3.3879,3.3943,3.3814,3.3879,91200.0
2007-06-27 13:40:00,5.26,5.27,5.26,5.27,127200.0,3.3879,3.3943,3.3879,3.3943,127200.0
2007-06-27 13:50:00,5.27,5.27,5.26,5.27,151200.0,3.3943,3.3943,3.3879,3.3943,151200.0
2007-06-27 14:00:00,5.27,5.27,5.26,5.27,198400.0,3.3943,3.3943,3.3879,3.3943,198400.0
2007-06-27 14:10:00,5.27,5.28,5.27,5.28,204800.0,3.3943,3.4008,3.3943,3.4008,204800.0
2007-06-27 14:20:00,5.28,5.29,5.27,5.29,119200.0,3.4008,3.4072,3.3943,3.4072,119200.0
2007-06-27 14:30:00,5.29,5.31,5.28,5.3,128800.0,3.4072,3.4201,3.4008,3.4136,128800.0
2007-06-27 14:40:00,5.3,5.3,5.29,5.3,134400.0,3.4136,3.4136,3.4072,3.4136,134400.0
2007-06-27 14:50:00,5.3,5.3,5.29,5.29,168000.0,3.4136,3.4136,3.4072,3.4072,168000.0
2007-06-27 15:00:00,5.29,5.3,5.28,5.29,252000.0,3.4072,3.4136,3.4008,3.4072,252000.0
2007-06-27 15:10:00,5.29,5.3,5.29,5.29,216000.0,3.4072,3.4136,3.4072,3.4072,216000.0
2007-06-27 15:20:00,5.29,5.3,5.28,5.29,308000.0,3.4072,3.4136,3.4008,3.4072,308000.0
2007-06-27 15:30:00,5.29,5.29,5.29,5.29,270400.0,3.4072,3.4072,3.4072,3.4072,270400.0
2007-06-27 15:40:00,5.29,5.29,5.29,5.29,427200.0,3.4072,3.4072,3.4072,3.4072,427200.0
2007-06-27 15:50:00,5.29,5.3,5.28,5.3,801600.0,3.4072,3.4136,3.4008,3.4136,801600.0
2007-06-28 09:30:00,5.27,5.27,5.26,5.27,130400.0,3.3943,3.3943,3.3879,3.3943,130400.0
2007-06-28 09:40:00,5.27,5.3,5.26,5.3,237600.0,3.3943,3.4136,3.3879,3.4136,237600.0
2007-06-28 09:50:00,5.3,5.31,5.3,5.3,106400.0,3.4136,3.4201,3.4136,3.4136,106400.0
2007-06-28 10:00:00,5.3,5.32,5.3,5.31,220800.0,3.4136,3.4265,3.4136,3.4201,220800.0
2007-06-28 10:10:00,5.31,5.32,5.3,5.3,99200.0,3.4201,3.4265,3.4136,3.4136,99200.0
2007-06-28 10:20:00,5.3,5.31,5.29,5.29,69600.0,3.4136,3.4201,3.4072,3.4072,69600.0
2007-06-28 10:30:00,5.29,5.3,5.28,5.29,166400.0,3.4072,3.4136,3.4008,3.4072,166400.0
2007-06-28 10:40:00,5.29,5.31,5.29,5.31,38400.0,3.4072,3.4201,3.4072,3.4201,38400.0
2007-06-28 10:50:00,5.31,5.31,5.3,5.3,92000.0,3.4201,3.4201,3.4136,3.4136,92000.0
2007-06-28 11:00:00,5.3,5.3,5.29,5.29,103200.0,3.4136,3.4136,3.4072,3.4072,103200.0
2007-06-28 11:10:00,5.29,5.31,5.29,5.31,55200.0,3.4072,3.4201,3.4072,3.4201,55200.0
2007-06-28 11:20:00,5.31,5.31,5.31,5.31,29600.0,3.4201,3.4201,3.4201,3.4201,29600.0
2007-06-28 11:30:00,5.31,5.32,5.31,5.32,85600.0,3.4201,3.4265,3.4201,3.4265,85600.0
2007-06-28 11:40:00,5.33,5.33,5.28,5.29,2502400.0,3.433,3.433,3.4008,3.4072,2502400.0
2007-06-28 11:50:00,5.29,5.29,5.29,5.29,176000.0,3.4072,3.4072,3.4072,3.4072,176000.0
2007-06-28 12:00:00,5.29,5.29,5.29,5.29,82400.0,3.4072,3.4072,3.4072,3.4072,82400.0
2007-06-28 12:10:00,5.29,5.29,5.28,5.29,150400.0,3.4072,3.4072,3.4008,3.4072,150400.0
2007-06-28 12:20:00,5.29,5.29,5.28,5.29,46400.0,3.4072,3.4072,3.4008,3.4072,46400.0
2007-06-28 12:30:00,5.29,5.29,5.29,5.29,84800.0,3.4072,3.4072,3.4072,3.4072,84800.0
2007-06-28 12:40:00,5.29,5.29,5.29,5.29,79200.0,3.4072,3.4072,3.4072,3.4072,79200.0
2007-06-28 12:50:00,5.29,5.29,5.29,5.29,46400.0,3.4072,3.4072,3.4072,3.4072,46400.0
2007-06-28 13:00:00,5.29,5.29,5.28,5.29,59200.0,3.4072,3.4072,3.4008,3.4072,59200.0
2007-06-28 13:10:00,5.29,5.29,5.28,5.28,85600.0,3.4072,3.4072,3.4008,3.4008,85600.0
2007-06-28 13:20:00,5.28,5.29,5.28,5.29,30400.0,3.4008,3.4072,3.4008,3.4072,30400.0
2007-06-28 13:30:00,5.29,5.3,5.29,5.29,94400.0,3.4072,3.4136,3.4072,3.4072,94400.0
2007-06-28 13:40:00,5.29,5.29,5.29,5.29,100800.0,3.4072,3.4072,3.4072,3.4072,100800.0
2007-06-28 13:50:00,5.29,5.29,5.29,5.29,60800.0,3.4072,3.4072,3.4072,3.4072,60800.0
2007-06-28 14:00:00,5.29,5.29,5.28,5.29,82400.0,3.4072,3.4072,3.4008,3.4072,82400.0
2007-06-28 14:10:00,5.29,5.29,5.28,5.29,119200.0,3.4072,3.4072,3.4008,3.4072,119200.0
2007-06-28 14:20:00,5.29,5.3,5.28,5.28,172800.0,3.4072,3.4136,3.4008,3.4008,172800.0
2007-06-28 14:30:00,5.29,5.29,5.26,5.27,167200.0,3.4072,3.4072,3.3879,3.3943,167200.0
2007-06-28 14:40:00,5.26,5.29,5.26,5.28,206400.0,3.3879,3.4072,3.3879,3.4008,206400.0
2007-06-28 14:50:00,5.28,5.28,5.27,5.27,148800.0,3.4008,3.4008,3.3943,3.3943,148800.0
2007-06-28 15:00:00,5.27,5.28,5.26,5.27,220000.0,3.3943,3.4008,3.3879,3.3943,220000.0
2007-06-28 15:10:00,5.27,5.27,5.26,5.27,120800.0,3.3943,3.3943,3.3879,3.3943,120800.0
2007-06-28 15:20:00,5.28,5.28,5.27,5.27,146400.0,3.4008,3.4008,3.3943,3.3943,146400.0
2007-06-28 15:30:00,5.28,5.28,5.27,5.27,208000.0,3.4008,3.4008,3.3943,3.3943,208000.0
2007-06-28 15:40:00,5.27,5.27,5.26,5.26,168000.0,3.3943,3.3943,3.3879,3.3879,168000.0
2007-06-28 15:50:00,5.26,5.27,5.26,5.26,332000.0,3.3879,3.3943,3.3879,3.3879,332000.0
2007-06-29 09:30:00,5.29,5.29,5.26,5.29,149600.0,3.4072,3.4072,3.3879,3.4072,149600.0
2007-06-29 09:40:00,5.29,5.29,5.27,5.28,224800.0,3.4072,3.4072,3.3943,3.4008,224800.0
2007-06-29 09:50:00,5.28,5.29,5.28,5.29,196000.0,3.4008,3.4072,3.4008,3.4072,196000.0
2007-06-29 10:00:00,5.29,5.29,5.28,5.29,396000.0,3.4072,3.4072,3.4008,3.4072,396000.0
2007-06-29 10:10:00,5.29,5.29,5.28,5.28,255200.0,3.4072,3.4072,3.4008,3.4008,255200.0
2007-06-29 10:20:00,5.28,5.28,5.27,5.27,115200.0,3.4008,3.4008,3.3943,3.3943,115200.0
2007-06-29 10:30:00,5.27,5.27,5.26,5.27,35200.0,3.3943,3.3943,3.3879,3.3943,35200.0
2007-06-29 10:40:00,5.27,5.28,5.27,5.27,38400.0,3.3943,3.4008,3.3943,3.3943,38400.0
2007-06-29 10:50:00,5.27,5.27,5.27,5.27,87200.0,3.3943,3.3943,3.3943,3.3943,87200.0
2007-06-29 11:00:00,5.27,5.28,5.26,5.28,95200.0,3.3943,3.4008,3.3879,3.4008,95200.0
2007-06-29 11:10:00,5.27,5.28,5.27,5.28,228800.0,3.3943,3.4008,3.3943,3.4008,228800.0
2007-06-29 11:20:00,5.28,5.28,5.27,5.28,181600.0,3.4008,3.4008,3.3943,3.4008,181600.0
2007-06-29 11:30:00,5.27,5.28,5.27,5.27,255200.0,3.3943,3.4008,3.3943,3.3943,255200.0
2007-06-29 11:40:00,5.27,5.27,5.27,5.27,65600.0,3.3943,3.3943,3.3943,3.3943,65600.0
2007-06-29 11:50:00,5.27,5.27,5.26,5.27,47200.0,3.3943,3.3943,3.3879,3.3943,47200.0
2007-06-29 12:00:00,5.27,5.27,5.27,5.27,126400.0,3.3943,3.3943,3.3943,3.3943,126400.0
2007-06-29 12:10:00,5.27,5.27,5.25,5.25,74400.0,3.3943,3.3943,3.3814,3.3814,74400.0
2007-06-29 12:20:00,5.25,5.26,5.24,5.26,33600.0,3.3814,3.3879,3.375,3.3879,33600.0
2007-06-29 12:30:00,5.25,5.25,5.24,5.25,48800.0,3.3814,3.3814,3.375,3.3814,48800.0
2007-06-29 12:40:00,5.25,5.25,5.25,5.25,20800.0,3.3814,3.3814,3.3814,3.3814,20800.0
2007-06-29 12:50:00,5.25,5.25,5.24,5.24,50400.0,3.3814,3.3814,3.375,3.375,50400.0
2007-06-29 13:00:00,5.24,5.25,5.24,5.24,52800.0,3.375,3.3814,3.375,3.375,52800.0
2007-06-29 13:10:00,5.24,5.24,5.23,5.24,154400.0,3.375,3.375,3.3685,3.375,154400.0
2007-06-29 13:20:00,5.24,5.25,5.23,5.25,44800.0,3.375,3.3814,3.3685,3.3814,44800.0
2007-06-29 13:30:00,5.25,5.25,5.24,5.25,84000.0,3.3814,3.3814,3.375,3.3814,84000.0
2007-06-29 13:40:00,5.25,5.27,5.25,5.27,170400.0,3.3814,3.3943,3.3814,3.3943,170400.0
2007-06-29 13:50:00,5.26,5.27,5.26,5.26,128000.0,3.3879,3.3943,3.3879,3.3879,128000.0
2007-06-29 14:00:00,5.26,5.26,5.24,5.24,148800.0,3.3879,3.3879,3.375,3.375,148800.0
2007-06-29 14:10:00,5.24,5.25,5.23,5.24,140000.0,3.375,3.3814,3.3685,3.375,140000.0
2007-06-29 14:20:00,5.24,5.24,5.24,5.24,156800.0,3.375,3.375,3.375,3.375,156800.0
2007-06-29 14:30:00,5.24,5.24,5.23,5.24,125600.0,3.375,3.375,3.3685,3.375,125600.0
2007-06-29 14:40:00,5.24,5.25,5.23,5.23,174400.0,3.375,3.3814,3.3685,3.3685,174400.0
2007-06-29 14:50:00,5.24,5.24,5.24,5.24,103200.0,3.375,3.375,3.375,3.375,103200.0
2007-06-29 15:00:00,5.24,5.25,5.23,5.23,398400.0,3.375,3.3814,3.3685,3.3685,398400.0
2007-06-29 15:10:00,5.23,5.23,5.21,5.21,432000.0,3.3685,3.3685,3.3557,3.3557,432000.0
2007-06-29 15:20:00,5.21,5.22,5.2,5.2,255200.0,3.3557,3.3621,3.3492,3.3492,255200.0
2007-06-29 15:30:00,5.2,5.24,5.2,5.24,415200.0,3.3492,3.375,3.3492,3.375,415200.0
2007-06-29 15:40:00,5.24,5.25,5.23,5.25,471200.0,3.375,3.3814,3.3685,3.3814,471200.0
2007-06-29 15:50:00,5.25,5.25,5.23,5.23,433600.0,3.3814,3.3814,3.3685,3.3685,433600.0
2007-07-02 09:30:00,5.24,5.28,5.24,5.24,175200.0,3.375,3.4008,3.375,3.375,175200.0
2007-07-02 09:40:00,5.24,5.25,5.19,5.21,291200.0,3.375,3.3814,3.3428,3.3557,291200.0
2007-07-02 09:50:00,5.21,5.25,5.21,5.24,112800.0,3.3557,3.3814,3.3557,3.375,112800.0
2007-07-02 10:00:00,5.25,5.25,5.24,5.24,132800.0,3.3814,3.3814,3.375,3.375,132800.0
2007-07-02 10:10:00,5.24,5.27,5.24,5.26,150400.0,3.375,3.3943,3.375,3.3879,150400.0
2007-07-02 10:20:00,5.25,5.25,5.23,5.24,264000.0,3.3814,3.3814,3.3685,3.375,264000.0
2007-07-02 10:30:00,5.24,5.25,5.23,5.25,262400.0,3.375,3.3814,3.3685,3.3814,262400.0
2007-07-02 10:40:00,5.25,5.26,5.23,5.24,251200.0,3.3814,3.3879,3.3685,3.375,251200.0
2007-07-02 10:50:00,5.25,5.25,5.24,5.25,63200.0,3.3814,3.3814,3.375,3.3814,63200.0
2007-07-02 11:00:00,5.25,5.25,5.22,5.23,227200.0,3.3814,3.3814,3.3621,3.3685,227200.0
2007-07-02 11:10:00,5.23,5.24,5.23,5.24,147200.0,3.3685,3.375,3.3685,3.375,147200.0
2007-07-02 11:20:00,5.24,5.24,5.23,5.23,95200.0,3.375,3.375,3.3685,3.3685,95200.0
2007-07-02 11:30:00,5.22,5.23,5.22,5.22,103200.0,3.3621,3.3685,3.3621,3.3621,103200.0
2007-07-02 11:40:00,5.22,5.25,5.22,5.25,100800.0,3.3621,3.3814,3.3621,3.3814,100800.0
2007-07-02 11:50:00,5.25,5.26,5.24,5.24,116000.0,3.3814,3.3879,3.375,3.375,116000.0
2007-07-02 12:00:00,5.25,5.25,5.24,5.25,140800.0,3.3814,3.3814,3.375,3.3814,140800.0
2007-07-02 12:10:00,5.25,5.26,5.25,5.25,144000.0,3.3814,3.3879,3.3814,3.3814,144000.0
2007-07-02 12:20:00,5.25,5.26,5.24,5.24,172800.0,3.3814,3.3879,3.375,3.375,172800.0
2007-07-02 12:30:00,5.24,5.25,5.24,5.25,47200.0,3.375,3.3814,3.375,3.3814,47200.0
2007-07-02 12:40:00,5.25,5.25,5.24,5.25,113600.0,3.3814,3.3814,3.375,3.3814,113600.0
2007-07-02 12:50:00,5.25,5.25,5.23,5.24,64000.0,3.3814,3.3814,3.3685,3.375,64000.0
2007-07-02 13:00:00,5.24,5.26,5.24,5.26,70400.0,3.375,3.3879,3.375,3.3879,70400.0
2007-07-02 13:10:00,5.26,5.26,5.25,5.25,40800.0,3.3879,3.3879,3.3814,3.3814,40800.0
2007-07-02 13:20:00,5.25,5.26,5.25,5.25,100800.0,3.3814,3.3879,3.3814,3.3814,100800.0
2007-07-02 13:30:00,5.25,5.26,5.25,5.26,41600.0,3.3814,3.3879,3.3814,3.3879,41600.0
2007-07-02 13:40:00,5.26,5.26,5.25,5.26,133600.0,3.3879,3.3879,3.3814,3.3879,133600.0
2007-07-02 13:50:00,5.26,5.27,5.26,5.26,178400.0,3.3879,3.3943,3.3879,3.3879,178400.0
2007-07-02 14:00:00,5.26,5.27,5.26,5.27,52000.0,3.3879,3.3943,3.3879,3.3943,52000.0
2007-07-02 14:10:00,5.27,5.27,5.25,5.25,72800.0,3.3943,3.3943,3.3814,3.3814,72800.0
2007-07-02 14:20:00,5.25,5.25,5.25,5.25,50400.0,3.3814,3.3814,3.3814,3.3814,50400.0
2007-07-02 14:30:00,5.25,5.25,5.24,5.25,79200.0,3.3814,3.3814,3.375,3.3814,79200.0
2007-07-02 14:40:00,5.25,5.25,5.24,5.25,150400.0,3.3814,3.3814,3.375,3.3814,150400.0
2007-07-02 14:50:00,5.25,5.25,5.25,5.25,240800.0,3.3814,3.3814,3.3814,3.3814,240800.0
2007-07-02 15:00:00,5.25,5.25,5.24,5.24,195200.0,3.3814,3.3814,3.375,3.375,195200.0
2007-07-02 15:10:00,5.24,5.25,5.24,5.25,125600.0,3.375,3.3814,3.375,3.3814,125600.0
2007-07-02 15:20:00,5.25,5.25,5.24,5.25,311200.0,3.3814,3.3814,3.375,3.3814,311200.0
2007-07-02 15:30:00,5.25,5.26,5.25,5.26,106400.0,3.3814,3.3879,3.3814,3.3879,106400.0
2007-07-02 15:40:00,5.26,5.27,5.26,5.27,408000.0,3.3879,3.3943,3.3879,3.3943,408000.0
2007-07-02 15:50:00,5.27,5.28,5.27,5.28,573600.0,3.3943,3.4008,3.3943,3.4008,573600.0
2007-07-03 09:30:00,5.27,5.27,5.23,5.27,170400.0,3.3943,3.3943,3.3685,3.3943,170400.0
2007-07-03 09:40:00,5.28,5.31,5.28,5.29,156000.0,3.4008,3.4201,3.4008,3.4072,156000.0
2007-07-03 09:50:00,5.28,5.28,5.28,5.28,164800.0,3.4008,3.4008,3.4008,3.4008,164800.0
2007-07-03 10:00:00,5.28,5.29,5.27,5.28,222400.0,3.4008,3.4072,3.3943,3.4008,222400.0
2007-07-03 10:10:00,5.27,5.27,5.26,5.27,245600.0,3.3943,3.3943,3.3879,3.3943,245600.0
2007-07-03 10:20:00,5.27,5.29,5.27,5.28,359200.0,3.3943,3.4072,3.3943,3.4008,359200.0
2007-07-03 10:30:00,5.28,5.28,5.25,5.26,504000.0,3.4008,3.4008,3.3814,3.3879,504000.0
2007-07-03 10:40:00,5.26,5.26,5.25,5.26,261600.0,3.3879,3.3879,3.3814,3.3879,261600.0
2007-07-03 10:50:00,5.26,5.28,5.26,5.28,96000.0,3.3879,3.4008,3.3879,3.4008,96000.0
2007-07-03 11:00:00,5.28,5.29,5.28,5.28,158400.0,3.4008,3.4072,3.4008,3.4008,158400.0
2007-07-03 11:10:00,5.28,5.29,5.28,5.28,116800.0,3.4008,3.4072,3.4008,3.4008,116800.0
2007-07-03 11:20:00,5.28,5.29,5.28,5.28,156000.0,3.4008,3.4072,3.4008,3.4008,156000.0
2007-07-03 11:30:00,5.28,5.28,5.28,5.28,228800.0,3.4008,3.4008,3.4008,3.4008,228800.0
2007-07-03 11:40:00,5.28,5.29,5.28,5.28,258400.0,3.4008,3.4072,3.4008,3.4008,258400.0
2007-07-03 11:50:00,5.28,5.29,5.28,5.29,245600.0,3.4008,3.4072,3.4008,3.4072,245600.0
2007-07-03 12:00:00,5.29,5.29,5.28,5.28,320000.0,3.4072,3.4072,3.4008,3.4008,320000.0
2007-07-03 12:10:00,5.28,5.29,5.28,5.28,147200.0,3.4008,3.4072,3.4008,3.4008,147200.0
2007-07-03 12:20:00,5.28,5.29,5.28,5.28,120800.0,3.4008,3.4072,3.4008,3.4008,120800.0
2007-07-03 12:30:00,5.28,5.28,5.27,5.27,156800.0,3.4008,3.4008,3.3943,3.3943,156800.0
2007-07-03 12:40:00,5.27,5.28,5.27,5.28,168000.0,3.3943,3.4008,3.3943,3.4008,168000.0
2007-07-03 12:50:00,5.28,5.28,5.27,5.28,333600.0,3.4008,3.4008,3.3943,3.4008,333600.0
2007-07-05 09:30:00,5.26,5.29,5.22,5.23,288000.0,3.3879,3.4072,3.3621,3.3685,288000.0
2007-07-05 09:40:00,5.23,5.26,5.23,5.25,94400.0,3.3685,3.3879,3.3685,3.3814,94400.0
2007-07-05 09:50:00,5.25,5.26,5.25,5.26,252800.0,3.3814,3.3879,3.3814,3.3879,252800.0
2007-07-05 10:00:00,5.26,5.27,5.26,5.26,163200.0,3.3879,3.3943,3.3879,3.3879,163200.0
2007-07-05 10:10:00,5.26,5.27,5.26,5.27,63200.0,3.3879,3.3943,3.3879,3.3943,63200.0
2007-07-05 10:20:00,5.27,5.28,5.27,5.27,94400.0,3.3943,3.4008,3.3943,3.3943,94400.0
2007-07-05 10:30:00,5.27,5.29,5.27,5.29,184000.0,3.3943,3.4072,3.3943,3.4072,184000.0
2007-07-05 10:40:00,5.29,5.29,5.26,5.26,116000.0,3.4072,3.4072,3.3879,3.3879,116000.0
2007-07-05 10:50:00,5.26,5.27,5.26,5.27,141600.0,3.3879,3.3943,3.3879,3.3943,141600.0
2007-07-05 11:00:00,5.27,5.27,5.24,5.26,103200.0,3.3943,3.3943,3.375,3.3879,103200.0
2007-07-05 11:10:00,5.25,5.27,5.25,5.27,72800.0,3.3814,3.3943,3.3814,3.3943,72800.0
2007-07-05 11:20:00,5.27,5.27,5.26,5.27,70400.0,3.3943,3.3943,3.3879,3.3943,70400.0
2007-07-05 11:30:00,5.27,5.27,5.26,5.26,94400.0,3.3943,3.3943,3.3879,3.3879,94400.0
2007-07-05 11:40:00,5.26,5.27,5.25,5.26,74400.0,3.3879,3.3943,3.3814,3.3879,74400.0
2007-07-05 11:50:00,5.26,5.26,5.26,5.26,75200.0,3.3879,3.3879,3.3879,3.3879,75200.0
2007-07-05 12:00:00,5.26,5.27,5.26,5.27,63200.0,3.3879,3.3943,3.3879,3.3943,63200.0
2007-07-05 12:10:00,5.27,5.27,5.26,5.27,73600.0,3.3943,3.3943,3.3879,3.3943,73600.0
2007-07-05 12:20:00,5.27,5.27,5.26,5.27,158400.0,3.3943,3.3943,3.3879,3.3943,158400.0
2007-07-05 12:30:00,5.27,5.27,5.25,5.25,204000.0,3.3943,3.3943,3.3814,3.3814,204000.0
2007-07-05 12:40:00,5.25,5.25,5.25,5.25,123200.0,3.3814,3.3814,3.3814,3.3814,123200.0
2007-07-05 12:50:00,5.25,5.25,5.25,5.25,108800.0,3.3814,3.3814,3.3814,3.3814,108800.0
2007-07-05 13:00:00,5.25,5.25,5.25,5.25,65600.0,3.3814,3.3814,3.3814,3.3814,65600.0
2007-07-05 13:10:00,5.25,5.26,5.25,5.26,85600.0,3.3814,3.3879,3.3814,3.3879,85600.0
2007-07-05 13:20:00,5.26,5.27,5.26,5.26,34400.0,3.3879,3.3943,3.3879,3.3879,34400.0
2007-07-05 13:30:00,5.26,5.27,5.26,5.27,57600.0,3.3879,3.3943,3.3879,3.3943,57600.0
2007-07-05 13:40:00,5.27,5.27,5.26,5.27,96000.0,3.3943,3.3943,3.3879,3.3943,96000.0
2007-07-05 13:50:00,5.27,5.27,5.26,5.26,64000.0,3.3943,3.3943,3.3879,3.3879,64000.0
2007-07-05 14:00:00,5.26,5.27,5.26,5.27,68800.0,3.3879,3.3943,3.3879,3.3943,68800.0
2007-07-05 14:10:00,5.27,5.27,5.27,5.27,105600.0,3.3943,3.3943,3.3943,3.3943,105600.0
2007-07-05 14:20:00,5.27,5.27,5.26,5.27,35200.0,3.3943,3.3943,3.3879,3.3943,35200.0
2007-07-05 14:30:00,5.27,5.29,5.27,5.28,137600.0,3.3943,3.4072,3.3943,3.4008,137600.0
2007-07-05 14:40:00,5.28,5.28,5.26,5.27,160000.0,3.4008,3.4008,3.3879,3.3943,160000.0
2007-07-05 14:50:00,5.27,5.27,5.27,5.27,77600.0,3.3943,3.3943,3.3943,3.3943,77600.0
2007-07-05 15:00:00,5.27,5.28,5.27,5.28,125600.0,3.3943,3.4008,3.3943,3.4008,125600.0
2007-07-05 15:10:00,5.28,5.28,5.27,5.27,136800.0,3.4008,3.4008,3.3943,3.3943,136800.0
2007-07-05 15:20:00,5.27,5.27,5.27,5.27,136800.0,3.3943,3.3943,3.3943,3.3943,136800.0
2007-07-05 15:30:00,5.27,5.28,5.27,5.27,120800.0,3.3943,3.4008,3.3943,3.3943,120800.0
2007-07-05 15:40:00,5.27,5.29,5.27,5.29,216000.0,3.3943,3.4072,3.3943,3.4072,216000.0
2007-07-05 15:50:00,5.29,5.29,5.27,5.27,319200.0,3.4072,3.4072,3.3943,3.3943,319200.0
2007-07-06 09:30:00,5.29,5.29,5.23,5.27,234400.0,3.4072,3.4072,3.3685,3.3943,234400.0
2007-07-06 09:40:00,5.27,5.28,5.26,5.27,171200.0,3.3943,3.4008,3.3879,3.3943,171200.0
2007-07-06 09:50:00,5.27,5.27,5.26,5.27,66400.0,3.3943,3.3943,3.3879,3.3943,66400.0
2007-07-06 10:00:00,5.27,5.29,5.26,5.29,57600.0,3.3943,3.4072,3.3879,3.4072,57600.0
2007-07-06 10:10:00,5.29,5.29,5.29,5.29,281600.0,3.4072,3.4072,3.4072,3.4072,281600.0
2007-07-06 10:20:00,5.29,5.3,5.29,5.3,90400.0,3.4072,3.4136,3.4072,3.4136,90400.0
2007-07-06 10:30:00,5.31,5.31,5.3,5.3,108000.0,3.4201,3.4201,3.4136,3.4136,108000.0
2007-07-06 10:40:00,5.3,5.3,5.29,5.29,82400.0,3.4136,3.4136,3.4072,3.4072,82400.0
2007-07-06 10:50:00,5.3,5.3,5.28,5.29,136800.0,3.4136,3.4136,3.4008,3.4072,136800.0
2007-07-06 11:00:00,5.29,5.3,5.28,5.3,92800.0,3.4072,3.4136,3.4008,3.4136,92800.0
2007-07-06 11:10:00,5.3,5.3,5.29,5.3,100000.0,3.4136,3.4136,3.4072,3.4136,100000.0
2007-07-06 11:20:00,5.3,5.3,5.29,5.3,152000.0,3.4136,3.4136,3.4072,3.4136,152000.0
2007-07-06 11:30:00,5.3,5.31,5.28,5.29,289600.0,3.4136,3.4201,3.4008,3.4072,289600.0
2007-07-06 11:40:00,5.29,5.29,5.28,5.28,140800.0,3.4072,3.4072,3.4008,3.4008,140800.0
2007-07-06 11:50:00,5.28,5.29,5.27,5.28,280800.0,3.4008,3.4072,3.3943,3.4008,280800.0
2007-07-06 12:00:00,5.27,5.29,5.27,5.29,214400.0,3.3943,3.4072,3.3943,3.4072,214400.0
2007-07-06 12:10:00,5.29,5.29,5.28,5.29,128800.0,3.4072,3.4072,3.4008,3.4072,128800.0
2007-07-06 12:20:00,5.29,5.29,5.27,5.28,148000.0,3.4072,3.4072,3.3943,3.4008,148000.0
2007-07-06 12:30:00,5.28,5.28,5.27,5.28,102400.0,3.4008,3.4008,3.3943,3.4008,102400.0
2007-07-06 12:40:00,5.28,5.28,5.28,5.28,30400.0,3.4008,3.4008,3.4008,3.4008,30400.0
2007-07-06 12:50:00,5.28,5.29,5.28,5.29,69600.0,3.4008,3.4072,3.4008,3.4072,69600.0
2007-07-06 13:00:00,5.29,5.29,5.28,5.28,68000.0,3.4072,3.4072,3.4008,3.4008,68000.0
2007-07-06 13:10:00,5.28,5.28,5.28,5.28,61600.0,3.4008,3.4008,3.4008,3.4008,61600.0
2007-07-06 13:20:00,5.28,5.28,5.27,5.27,137600.0,3.4008,3.4008,3.3943,3.3943,137600.0
2007-07-06 13:30:00,5.27,5.29,5.27,5.29,178400.0,3.3943,3.4072,3.3943,3.4072,178400.0
2007-07-06 13:40:00,5.29,5.29,5.28,5.28,97600.0,3.4072,3.4072,3.4008,3.4008,97600.0
2007-07-06 13:50:00,5.28,5.28,5.27,5.28,172800.0,3.4008,3.4008,3.3943,3.4008,172800.0
2007-07-06 14:00:00,5.28,5.28,5.27,5.28,84000.0,3.4008,3.4008,3.3943,3.4008,84000.0
2007-07-06 14:10:00,5.28,5.29,5.28,5.28,196000.0,3.4008,3.4072,3.4008,3.4008,196000.0
2007-07-06 14:20:00,5.28,5.29,5.28,5.29,76800.0,3.4008,3.4072,3.4008,3.4072,76800.0
2007-07-06 14:30:00,5.29,5.3,5.29,5.29,114400.0,3.4072,3.4136,3.4072,3.4072,114400.0
2007-07-06 14:40:00,5.29,5.3,5.29,5.29,110400.0,3.4072,3.4136,3.4072,3.4072,110400.0
2007-07-06 14:50:00,5.29,5.3,5.29,5.3,62400.0,3.4072,3.4136,3.4072,3.4136,62400.0
2007-07-06 15:00:00,5.3,5.3,5.3,5.3,76000.0,3.4136,3.4136,3.4136,3.4136,76000.0
2007-07-06 15:10:00,5.3,5.3,5.29,5.29,162400.0,3.4136,3.4136,3.4072,3.4072,162400.0
2007-07-06 15:20:00,5.29,5.3,5.29,5.3,133600.0,3.4072,3.4136,3.4072,3.4136,133600.0
2007-07-06 15:30:00,5.3,5.3,5.29,5.3,133600.0,3.4136,3.4136,3.4072,3.4136,133600.0
2007-07-06 15:40:00,5.3,5.3,5.29,5.29,209600.0,3.4136,3.4136,3.4072,3.4072,209600.0
2007-07-06 15:50:00,5.29,5.31,5.29,5.31,415200.0,3.4072,3.4201,3.4072,3.4201,415200.0
2007-07-09 09:30:00,5.31,5.31,5.29,5.3,184800.0,3.4201,3.4201,3.4072,3.4136,184800.0
2007-07-09 09:40:00,5.3,5.3,5.29,5.3,294400.0,3.4136,3.4136,3.4072,3.4136,294400.0
2007-07-09 09:50:00,5.3,5.31,5.3,5.31,305600.0,3.4136,3.4201,3.4136,3.4201,305600.0
2007-07-09 10:00:00,5.31,5.31,5.3,5.31,253600.0,3.4201,3.4201,3.4136,3.4201,253600.0
2007-07-09 10:10:00,5.31,5.33,5.31,5.33,221600.0,3.4201,3.433,3.4201,3.433,221600.0
2007-07-09 10:20:00,5.33,5.34,5.31,5.31,236000.0,3.433,3.4394,3.4201,3.4201,236000.0
2007-07-09 10:30:00,5.31,5.32,5.3,5.3,169600.0,3.4201,3.4265,3.4136,3.4136,169600.0
2007-07-09 10:40:00,5.3,5.3,5.28,5.28,155200.0,3.4136,3.4136,3.4008,3.4008,155200.0
2007-07-09 10:50:00,5.28,5.3,5.28,5.29,89600.0,3.4008,3.4136,3.4008,3.4072,89600.0
2007-07-09 11:00:00,5.29,5.3,5.29,5.29,125600.0,3.4072,3.4136,3.4072,3.4072,125600.0
2007-07-09 11:10:00,5.29,5.3,5.29,5.29,145600.0,3.4072,3.4136,3.4072,3.4072,145600.0
2007-07-09 11:20:00,5.3,5.3,5.29,5.3,76000.0,3.4136,3.4136,3.4072,3.4136,76000.0
2007-07-09 11:30:00,5.3,5.3,5.29,5.29,55200.0,3.4136,3.4136,3.4072,3.4072,55200.0
2007-07-09 11:40:00,5.29,5.3,5.28,5.3,81600.0,3.4072,3.4136,3.4008,3.4136,81600.0
2007-07-09 11:50:00,5.29,5.3,5.29,5.29,80800.0,3.4072,3.4136,3.4072,3.4072,80800.0
2007-07-09 12:00:00,5.29,5.29,5.28,5.28,136000.0,3.4072,3.4072,3.4008,3.4008,136000.0
2007-07-09 12:10:00,5.28,5.29,5.28,5.29,91200.0,3.4008,3.4072,3.4008,3.4072,91200.0
2007-07-09 12:20:00,5.29,5.29,5.28,5.28,40000.0,3.4072,3.4072,3.4008,3.4008,40000.0
2007-07-09 12:30:00,5.29,5.29,5.28,5.28,125600.0,3.4072,3.4072,3.4008,3.4008,125600.0
2007-07-09 12:40:00,5.28,5.29,5.28,5.28,84000.0,3.4008,3.4072,3.4008,3.4008,84000.0
2007-07-09 12:50:00,5.28,5.29,5.28,5.29,102400.0,3.4008,3.4072,3.4008,3.4072,102400.0
2007-07-09 13:00:00,5.29,5.29,5.28,5.28,43200.0,3.4072,3.4072,3.4008,3.4008,43200.0
2007-07-09 13:10:00,5.28,5.29,5.28,5.29,32800.0,3.4008,3.4072,3.4008,3.4072,32800.0
2007-07-09 13:20:00,5.29,5.3,5.29,5.3,37600.0,3.4072,3.4136,3.4072,3.4136,37600.0
2007-07-09 13:30:00,5.3,5.3,5.29,5.3,51200.0,3.4136,3.4136,3.4072,3.4136,51200.0
2007-07-09 13:40:00,5.3,5.31,5.3,5.31,53600.0,3.4136,3.4201,3.4136,3.4201,53600.0
2007-07-09 13:50:00,5.31,5.31,5.31,5.31,70400.0,3.4201,3.4201,3.4201,3.4201,70400.0
2007-07-09 14:00:00,5.31,5.31,5.3,5.3,51200.0,3.4201,3.4201,3.4136,3.4136,51200.0
2007-07-09 14:10:00,5.3,5.31,5.29,5.3,108800.0,3.4136,3.4201,3.4072,3.4136,108800.0
2007-07-09 14:20:00,5.3,5.3,5.29,5.3,46400.0,3.4136,3.4136,3.4072,3.4136,46400.0
2007-07-09 14:30:00,5.3,5.31,5.29,5.3,105600.0,3.4136,3.4201,3.4072,3.4136,105600.0
2007-07-09 14:40:00,5.3,5.31,5.3,5.31,109600.0,3.4136,3.4201,3.4136,3.4201,109600.0
2007-07-09 14:50:00,5.31,5.31,5.31,5.31,123200.0,3.4201,3.4201,3.4201,3.4201,123200.0
2007-07-09 15:00:00,5.31,5.32,5.31,5.31,116800.0,3.4201,3.4265,3.4201,3.4201,116800.0
2007-07-09 15:10:00,5.31,5.31,5.31,5.31,100000.0,3.4201,3.4201,3.4201,3.4201,100000.0
2007-07-09 15:20:00,5.31,5.31,5.3,5.3,196000.0,3.4201,3.4201,3.4136,3.4136,196000.0
2007-07-09 15:30:00,5.3,5.31,5.3,5.3,209600.0,3.4136,3.4201,3.4136,3.4136,209600.0
2007-07-09 15:40:00,5.3,5.3,5.3,5.3,171200.0,3.4136,3.4136,3.4136,3.4136,171200.0
2007-07-09 15:50:00,5.3,5.3,5.29,5.29,264000.0,3.4136,3.4136,3.4072,3.4072,264000.0
2007-07-10 09:30:00,5.27,5.29,5.26,5.26,147200.0,3.3943,3.4072,3.3879,3.3879,147200.0
2007-07-10 09:40:00,5.26,5.27,5.25,5.26,170400.0,3.3879,3.3943,3.3814,3.3879,170400.0
2007-07-10 09:50:00,5.26,5.27,5.25,5.27,88800.0,3.3879,3.3943,3.3814,3.3943,88800.0
2007-07-10 10:00:00,5.27,5.27,5.26,5.26,177600.0,3.3943,3.3943,3.3879,3.3879,177600.0
2007-07-10 10:10:00,5.26,5.27,5.26,5.27,77600.0,3.3879,3.3943,3.3879,3.3943,77600.0
2007-07-10 10:20:00,5.27,5.27,5.26,5.27,210400.0,3.3943,3.3943,3.3879,3.3943,210400.0
2007-07-10 10:30:00,5.26,5.26,5.25,5.26,148000.0,3.3879,3.3879,3.3814,3.3879,148000.0
2007-07-10 10:40:00,5.26,5.26,5.25,5.25,48800.0,3.3879,3.3879,3.3814,3.3814,48800.0
2007-07-10 10:50:00,5.25,5.27,5.25,5.26,63200.0,3.3814,3.3943,3.3814,3.3879,63200.0
2007-07-10 11:00:00,5.26,5.27,5.26,5.27,55200.0,3.3879,3.3943,3.3879,3.3943,55200.0
2007-07-10 11:10:00,5.27,5.28,5.26,5.27,120000.0,3.3943,3.4008,3.3879,3.3943,120000.0
2007-07-10 11:20:00,5.27,5.28,5.27,5.27,36000.0,3.3943,3.4008,3.3943,3.3943,36000.0
2007-07-10 11:30:00,5.27,5.27,5.27,5.27,171200.0,3.3943,3.3943,3.3943,3.3943,171200.0
2007-07-10 11:40:00,5.27,5.28,5.27,5.28,46400.0,3.3943,3.4008,3.3943,3.4008,46400.0
2007-07-10 11:50:00,5.28,5.29,5.28,5.29,67200.0,3.4008,3.4072,3.4008,3.4072,67200.0
2007-07-10 12:00:00,5.29,5.29,5.28,5.29,87200.0,3.4072,3.4072,3.4008,3.4072,87200.0
2007-07-10 12:10:00,5.29,5.29,5.27,5.28,66400.0,3.4072,3.4072,3.3943,3.4008,66400.0
2007-07-10 12:20:00,5.28,5.28,5.28,5.28,23200.0,3.4008,3.4008,3.4008,3.4008,23200.0
2007-07-10 12:30:00,5.28,5.29,5.28,5.28,64000.0,3.4008,3.4072,3.4008,3.4008,64000.0
2007-07-10 12:40:00,5.28,5.28,5.27,5.28,34400.0,3.4008,3.4008,3.3943,3.4008,34400.0
2007-07-10 12:50:00,5.28,5.28,5.27,5.28,28800.0,3.4008,3.4008,3.3943,3.4008,28800.0
2007-07-10 13:00:00,5.28,5.29,5.28,5.28,60000.0,3.4008,3.4072,3.4008,3.4008,60000.0
2007-07-10 13:10:00,5.28,5.29,5.28,5.28,115200.0,3.4008,3.4072,3.4008,3.4008,115200.0
2007-07-10 13:20:00,5.28,5.28,5.26,5.27,92000.0,3.4008,3.4008,3.3879,3.3943,92000.0
2007-07-10 13:30:00,5.27,5.27,5.27,5.27,85600.0,3.3943,3.3943,3.3943,3.3943,85600.0
2007-07-10 13:40:00,5.27,5.27,5.25,5.25,310400.0,3.3943,3.3943,3.3814,3.3814,310400.0
2007-07-10 13:50:00,5.25,5.25,5.24,5.25,239200.0,3.3814,3.3814,3.375,3.3814,239200.0
2007-07-10 14:00:00,5.25,5.25,5.24,5.24,336800.0,3.3814,3.3814,3.375,3.375,336800.0
2007-07-10 14:10:00,5.24,5.25,5.24,5.25,204800.0,3.375,3.3814,3.375,3.3814,204800.0
2007-07-10 14:20:00,5.25,5.26,5.25,5.25,154400.0,3.3814,3.3879,3.3814,3.3814,154400.0
2007-07-10 14:30:00,5.25,5.26,5.25,5.26,90400.0,3.3814,3.3879,3.3814,3.3879,90400.0
2007-07-10 14:40:00,5.26,5.26,5.24,5.24,227200.0,3.3879,3.3879,3.375,3.375,227200.0
2007-07-10 14:50:00,5.24,5.25,5.24,5.25,149600.0,3.375,3.3814,3.375,3.3814,149600.0
2007-07-10 15:00:00,5.25,5.25,5.24,5.24,156800.0,3.3814,3.3814,3.375,3.375,156800.0
2007-07-10 15:10:00,5.24,5.25,5.23,5.25,167200.0,3.375,3.3814,3.3685,3.3814,167200.0
2007-07-10 15:20:00,5.24,5.25,5.24,5.24,158400.0,3.375,3.3814,3.375,3.375,158400.0
2007-07-10 15:30:00,5.24,5.25,5.24,5.24,348800.0,3.375,3.3814,3.375,3.375,348800.0
2007-07-10 15:40:00,5.24,5.25,5.23,5.24,312000.0,3.375,3.3814,3.3685,3.375,312000.0
2007-07-10 15:50:00,5.24,5.24,5.23,5.24,946400.0,3.375,3.375,3.3685,3.375,946400.0
2007-07-11 09:30:00,5.25,5.27,5.25,5.27,145600.0,3.3814,3.3943,3.3814,3.3943,145600.0
2007-07-11 09:40:00,5.26,5.27,5.24,5.25,239200.0,3.3879,3.3943,3.375,3.3814,239200.0
2007-07-11 09:50:00,5.24,5.25,5.21,5.22,252000.0,3.375,3.3814,3.3557,3.3621,252000.0
2007-07-11 10:00:00,5.22,5.23,5.21,5.23,96000.0,3.3621,3.3685,3.3557,3.3685,96000.0
2007-07-11 10:10:00,5.23,5.24,5.22,5.22,164800.0,3.3685,3.375,3.3621,3.3621,164800.0
2007-07-11 10:20:00,5.22,5.23,5.22,5.22,209600.0,3.3621,3.3685,3.3621,3.3621,209600.0
2007-07-11 10:30:00,5.22,5.22,5.2,5.2,200800.0,3.3621,3.3621,3.3492,3.3492,200800.0
2007-07-11 10:40:00,5.2,5.21,5.2,5.2,273600.0,3.3492,3.3557,3.3492,3.3492,273600.0
2007-07-11 10:50:00,5.21,5.21,5.2,5.2,232000.0,3.3557,3.3557,3.3492,3.3492,232000.0
2007-07-11 11:00:00,5.2,5.21,5.2,5.21,261600.0,3.3492,3.3557,3.3492,3.3557,261600.0
2007-07-11 11:10:00,5.21,5.23,5.2,5.23,129600.0,3.3557,3.3685,3.3492,3.3685,129600.0
2007-07-11 11:20:00,5.23,5.25,5.22,5.23,201600.0,3.3685,3.3814,3.3621,3.3685,201600.0
2007-07-11 11:30:00,5.23,5.23,5.21,5.22,229600.0,3.3685,3.3685,3.3557,3.3621,229600.0
2007-07-11 11:40:00,5.22,5.24,5.22,5.23,80000.0,3.3621,3.375,3.3621,3.3685,80000.0
2007-07-11 11:50:00,5.23,5.24,5.22,5.23,162400.0,3.3685,3.375,3.3621,3.3685,162400.0
2007-07-11 12:00:00,5.23,5.27,5.22,5.26,276800.0,3.3685,3.3943,3.3621,3.3879,276800.0
2007-07-11 12:10:00,5.26,5.27,5.25,5.26,130400.0,3.3879,3.3943,3.3814,3.3879,130400.0
2007-07-11 12:20:00,5.26,5.26,5.25,5.26,21600.0,3.3879,3.3879,3.3814,3.3879,21600.0
2007-07-11 12:30:00,5.26,5.26,5.26,5.26,25600.0,3.3879,3.3879,3.3879,3.3879,25600.0
2007-07-11 12:40:00,5.26,5.27,5.24,5.24,97600.0,3.3879,3.3943,3.375,3.375,97600.0
2007-07-11 12:50:00,5.24,5.26,5.24,5.26,102400.0,3.375,3.3879,3.375,3.3879,102400.0
2007-07-11 13:00:00,5.26,5.27,5.25,5.26,103200.0,3.3879,3.3943,3.3814,3.3879,103200.0
2007-07-11 13:10:00,5.26,5.26,5.25,5.26,48000.0,3.3879,3.3879,3.3814,3.3879,48000.0
2007-07-11 13:20:00,5.25,5.26,5.25,5.26,78400.0,3.3814,3.3879,3.3814,3.3879,78400.0
2007-07-11 13:30:00,5.26,5.27,5.25,5.27,338400.0,3.3879,3.3943,3.3814,3.3943,338400.0
2007-07-11 13:40:00,5.27,5.27,5.26,5.26,664800.0,3.3943,3.3943,3.3879,3.3879,664800.0
2007-07-11 13:50:00,5.26,5.27,5.26,5.26,178400.0,3.3879,3.3943,3.3879,3.3879,178400.0
2007-07-11 14:00:00,5.26,5.27,5.25,5.27,192000.0,3.3879,3.3943,3.3814,3.3943,192000.0
2007-07-11 14:10:00,5.27,5.29,5.26,5.28,248800.0,3.3943,3.4072,3.3879,3.4008,248800.0
2007-07-11 14:20:00,5.28,5.29,5.27,5.28,143200.0,3.4008,3.4072,3.3943,3.4008,143200.0
2007-07-11 14:30:00,5.28,5.29,5.28,5.29,144800.0,3.4008,3.4072,3.4008,3.4072,144800.0
2007-07-11 14:40:00,5.29,5.3,5.28,5.28,211200.0,3.4072,3.4136,3.4008,3.4008,211200.0
2007-07-11 14:50:00,5.29,5.29,5.26,5.28,279200.0,3.4072,3.4072,3.3879,3.4008,279200.0
2007-07-11 15:00:00,5.28,5.29,5.27,5.29,94400.0,3.4008,3.4072,3.3943,3.4072,94400.0
2007-07-11 15:10:00,5.29,5.3,5.28,5.3,152000.0,3.4072,3.4136,3.4008,3.4136,152000.0
2007-07-11 15:20:00,5.3,5.31,5.29,5.31,254400.0,3.4136,3.4201,3.4072,3.4201,254400.0
2007-07-11 15:30:00,5.31,5.31,5.29,5.3,335200.0,3.4201,3.4201,3.4072,3.4136,335200.0
2007-07-11 15:40:00,5.3,5.31,5.29,5.29,180000.0,3.4136,3.4201,3.4072,3.4072,180000.0
2007-07-11 15:50:00,5.29,5.3,5.24,5.27,1108800.0,3.4072,3.4136,3.375,3.3943,1108800.0
2007-07-12 09:30:00,5.59,5.74,5.57,5.7,3108800.0,3.6004,3.697,3.5875,3.6713,3108800.0
2007-07-12 09:40:00,5.7,5.78,5.69,5.73,2409600.0,3.6713,3.7228,3.6648,3.6906,2409600.0
2007-07-12 09:50:00,5.73,5.81,5.73,5.78,2170400.0,3.6906,3.7421,3.6906,3.7228,2170400.0
2007-07-12 10:00:00,5.77,5.79,5.69,5.69,1548000.0,3.7164,3.7292,3.6648,3.6648,1548000.0
2007-07-12 10:10:00,5.69,5.69,5.62,5.62,1568800.0,3.6648,3.6648,3.6197,3.6197,1568800.0
2007-07-12 10:20:00,5.62,5.67,5.6,5.65,1078400.0,3.6197,3.6519,3.6069,3.6391,1078400.0
2007-07-12 10:30:00,5.65,5.72,5.65,5.71,1384800.0,3.6391,3.6841,3.6391,3.6777,1384800.0
2007-07-12 10:40:00,5.71,5.72,5.71,5.71,640800.0,3.6777,3.6841,3.6777,3.6777,640800.0
2007-07-12 10:50:00,5.71,5.75,5.71,5.75,614400.0,3.6777,3.7035,3.6777,3.7035,614400.0
2007-07-12 11:00:00,5.75,5.75,5.74,5.74,577600.0,3.7035,3.7035,3.697,3.697,577600.0
2007-07-12 11:10:00,5.74,5.75,5.73,5.74,798400.0,3.697,3.7035,3.6906,3.697,798400.0
2007-07-12 11:20:00,5.74,5.74,5.72,5.74,334400.0,3.697,3.697,3.6841,3.697,334400.0
2007-07-12 11:30:00,5.74,5.74,5.72,5.74,296800.0,3.697,3.697,3.6841,3.697,296800.0
2007-07-12 11:40:00,5.74,5.74,5.71,5.73,317600.0,3.697,3.697,3.6777,3.6906,317600.0
2007-07-12 11:50:00,5.73,5.74,5.72,5.74,196800.0,3.6906,3.697,3.6841,3.697,196800.0
2007-07-12 12:00:00,5.74,5.74,5.71,5.74,410400.0,3.697,3.697,3.6777,3.697,410400.0
2007-07-12 12:10:00,5.74,5.74,5.72,5.73,312800.0,3.697,3.697,3.6841,3.6906,312800.0
2007-07-12 12:20:00,5.73,5.75,5.73,5.75,702400.0,3.6906,3.7035,3.6906,3.7035,702400.0
2007-07-12 12:30:00,5.75,5.75,5.74,5.74,305600.0,3.7035,3.7035,3.697,3.697,305600.0
2007-07-12 12:40:00,5.74,5.75,5.73,5.74,404800.0,3.697,3.7035,3.6906,3.697,404800.0
2007-07-12 12:50:00,5.73,5.74,5.73,5.74,207200.0,3.6906,3.697,3.6906,3.697,207200.0
2007-07-12 13:00:00,5.74,5.74,5.72,5.72,615200.0,3.697,3.697,3.6841,3.6841,615200.0
2007-07-12 13:10:00,5.72,5.74,5.71,5.72,393600.0,3.6841,3.697,3.6777,3.6841,393600.0
2007-07-12 13:20:00,5.72,5.72,5.69,5.69,307200.0,3.6841,3.6841,3.6648,3.6648,307200.0
2007-07-12 13:30:00,5.69,5.7,5.68,5.68,334400.0,3.6648,3.6713,3.6584,3.6584,334400.0
2007-07-12 13:40:00,5.68,5.69,5.67,5.68,481600.0,3.6584,3.6648,3.6519,3.6584,481600.0
2007-07-12 13:50:00,5.68,5.69,5.65,5.68,785600.0,3.6584,3.6648,3.6391,3.6584,785600.0
2007-07-12 14:00:00,5.68,5.69,5.67,5.68,525600.0,3.6584,3.6648,3.6519,3.6584,525600.0
2007-07-12 14:10:00,5.68,5.69,5.68,5.68,211200.0,3.6584,3.6648,3.6584,3.6584,211200.0
2007-07-12 14:20:00,5.68,5.71,5.68,5.71,552000.0,3.6584,3.6777,3.6584,3.6777,552000.0
2007-07-12 14:30:00,5.71,5.72,5.71,5.71,333600.0,3.6777,3.6841,3.6777,3.6777,333600.0
2007-07-12 14:40:00,5.71,5.73,5.71,5.72,328000.0,3.6777,3.6906,3.6777,3.6841,328000.0
2007-07-12 14:50:00,5.72,5.73,5.71,5.71,389600.0,3.6841,3.6906,3.6777,3.6777,389600.0
2007-07-12 15:00:00,5.71,5.72,5.71,5.72,467200.0,3.6777,3.6841,3.6777,3.6841,467200.0
2007-07-12 15:10:00,5.71,5.73,5.71,5.72,588800.0,3.6777,3.6906,3.6777,3.6841,588800.0
2007-07-12 15:20:00,5.72,5.73,5.71,5.72,570400.0,3.6841,3.6906,3.6777,3.6841,570400.0
2007-07-12 15:30:00,5.72,5.77,5.72,5.76,760800.0,3.6841,3.7164,3.6841,3.7099,760800.0
2007-07-12 15:40:00,5.76,5.79,5.75,5.79,1040800.0,3.7099,3.7292,3.7035,3.7292,1040800.0
2007-07-12 15:50:00,5.79,5.81,5.78,5.8,1738400.0,3.7292,3.7421,3.7228,3.7357,1738400.0
2007-07-13 09:30:00,5.77,5.83,5.77,5.82,569600.0,3.7164,3.755,3.7164,3.7486,569600.0
2007-07-13 09:40:00,5.82,5.84,5.82,5.83,224000.0,3.7486,3.7614,3.7486,3.755,224000.0
2007-07-13 09:50:00,5.83,5.83,5.78,5.79,516800.0,3.755,3.755,3.7228,3.7292,516800.0
2007-07-13 10:00:00,5.79,5.81,5.78,5.79,524800.0,3.7292,3.7421,3.7228,3.7292,524800.0
2007-07-13 10:10:00,5.79,5.79,5.79,5.79,323200.0,3.7292,3.7292,3.7292,3.7292,323200.0
2007-07-13 10:20:00,5.79,5.8,5.78,5.79,316800.0,3.7292,3.7357,3.7228,3.7292,316800.0
2007-07-13 10:30:00,5.79,5.81,5.79,5.81,178400.0,3.7292,3.7421,3.7292,3.7421,178400.0
2007-07-13 10:40:00,5.8,5.83,5.8,5.82,412000.0,3.7357,3.755,3.7357,3.7486,412000.0
2007-07-13 10:50:00,5.82,5.82,5.8,5.8,158400.0,3.7486,3.7486,3.7357,3.7357,158400.0
2007-07-13 11:00:00,5.81,5.82,5.81,5.82,163200.0,3.7421,3.7486,3.7421,3.7486,163200.0
2007-07-13 11:10:00,5.82,5.83,5.81,5.82,318400.0,3.7486,3.755,3.7421,3.7486,318400.0
2007-07-13 11:20:00,5.83,5.83,5.82,5.83,327200.0,3.755,3.755,3.7486,3.755,327200.0
2007-07-13 11:30:00,5.82,5.83,5.82,5.83,118400.0,3.7486,3.755,3.7486,3.755,118400.0
2007-07-13 11:40:00,5.83,5.83,5.83,5.83,117600.0,3.755,3.755,3.755,3.755,117600.0
2007-07-13 11:50:00,5.83,5.85,5.83,5.84,233600.0,3.755,3.7679,3.755,3.7614,233600.0
2007-07-13 12:00:00,5.85,5.86,5.84,5.86,175200.0,3.7679,3.7743,3.7614,3.7743,175200.0
2007-07-13 12:10:00,5.86,5.86,5.84,5.84,150400.0,3.7743,3.7743,3.7614,3.7614,150400.0
2007-07-13 12:20:00,5.86,5.86,5.84,5.86,130400.0,3.7743,3.7743,3.7614,3.7743,130400.0
2007-07-13 12:30:00,5.85,5.86,5.85,5.86,95200.0,3.7679,3.7743,3.7679,3.7743,95200.0
2007-07-13 12:40:00,5.86,5.88,5.86,5.88,220000.0,3.7743,3.7872,3.7743,3.7872,220000.0
2007-07-13 12:50:00,5.88,5.88,5.88,5.88,66400.0,3.7872,3.7872,3.7872,3.7872,66400.0
2007-07-13 13:00:00,5.88,5.88,5.87,5.88,287200.0,3.7872,3.7872,3.7808,3.7872,287200.0
2007-07-13 13:10:00,5.88,5.88,5.87,5.88,71200.0,3.7872,3.7872,3.7808,3.7872,71200.0
2007-07-13 13:20:00,5.88,5.89,5.87,5.88,119200.0,3.7872,3.7936,3.7808,3.7872,119200.0
2007-07-13 13:30:00,5.88,5.88,5.88,5.88,93600.0,3.7872,3.7872,3.7872,3.7872,93600.0
2007-07-13 13:40:00,5.88,5.89,5.88,5.88,73600.0,3.7872,3.7936,3.7872,3.7872,73600.0
2007-07-13 13:50:00,5.89,5.89,5.88,5.88,101600.0,3.7936,3.7936,3.7872,3.7872,101600.0
2007-07-13 14:00:00,5.88,5.88,5.87,5.88,307200.0,3.7872,3.7872,3.7808,3.7872,307200.0
2007-07-13 14:10:00,5.88,5.88,5.88,5.88,150400.0,3.7872,3.7872,3.7872,3.7872,150400.0
2007-07-13 14:20:00,5.88,5.89,5.88,5.88,115200.0,3.7872,3.7936,3.7872,3.7872,115200.0
2007-07-13 14:30:00,5.88,5.89,5.88,5.89,190400.0,3.7872,3.7936,3.7872,3.7936,190400.0
2007-07-13 14:40:00,5.89,5.9,5.89,5.9,186400.0,3.7936,3.8001,3.7936,3.8001,186400.0
2007-07-13 14:50:00,5.9,5.9,5.89,5.9,204800.0,3.8001,3.8001,3.7936,3.8001,204800.0
2007-07-13 15:00:00,5.9,5.91,5.9,5.91,208000.0,3.8001,3.8065,3.8001,3.8065,208000.0
2007-07-13 15:10:00,5.91,5.91,5.9,5.91,289600.0,3.8065,3.8065,3.8001,3.8065,289600.0
2007-07-13 15:20:00,5.91,5.91,5.91,5.91,245600.0,3.8065,3.8065,3.8065,3.8065,245600.0
2007-07-13 15:30:00,5.91,5.91,5.89,5.91,300800.0,3.8065,3.8065,3.7936,3.8065,300800.0
2007-07-13 15:40:00,5.91,5.91,5.9,5.91,478400.0,3.8065,3.8065,3.8001,3.8065,478400.0
2007-07-13 15:50:00,5.91,5.92,5.9,5.92,592800.0,3.8065,3.813,3.8001,3.813,592800.0
2007-07-16 09:30:00,5.92,5.97,5.92,5.96,405600.0,3.813,3.8452,3.813,3.8387,405600.0
2007-07-16 09:40:00,5.96,5.99,5.96,5.98,483200.0,3.8387,3.858,3.8387,3.8516,483200.0
2007-07-16 09:50:00,5.98,5.99,5.97,5.98,621600.0,3.8516,3.858,3.8452,3.8516,621600.0
2007-07-16 10:00:00,5.98,5.99,5.97,5.99,452000.0,3.8516,3.858,3.8452,3.858,452000.0
2007-07-16 10:10:00,5.99,6.0,5.97,5.99,404000.0,3.858,3.8645,3.8452,3.858,404000.0
2007-07-16 10:20:00,5.99,6.01,5.99,6.01,376000.0,3.858,3.8709,3.858,3.8709,376000.0
2007-07-16 10:30:00,6.01,6.02,6.0,6.01,357600.0,3.8709,3.8774,3.8645,3.8709,357600.0
2007-07-16 10:40:00,6.01,6.03,6.01,6.02,300800.0,3.8709,3.8838,3.8709,3.8774,300800.0
2007-07-16 10:50:00,6.02,6.04,6.02,6.03,376000.0,3.8774,3.8903,3.8774,3.8838,376000.0
2007-07-16 11:00:00,6.03,6.06,6.03,6.06,304000.0,3.8838,3.9031,3.8838,3.9031,304000.0
2007-07-16 11:10:00,6.06,6.07,6.05,6.07,504800.0,3.9031,3.9096,3.8967,3.9096,504800.0
2007-07-16 11:20:00,6.07,6.07,6.06,6.07,276000.0,3.9096,3.9096,3.9031,3.9096,276000.0
2007-07-16 11:30:00,6.07,6.09,6.06,6.06,537600.0,3.9096,3.9225,3.9031,3.9031,537600.0
2007-07-16 11:40:00,6.06,6.07,6.04,6.06,317600.0,3.9031,3.9096,3.8903,3.9031,317600.0
2007-07-16 11:50:00,6.05,6.07,6.04,6.06,360800.0,3.8967,3.9096,3.8903,3.9031,360800.0
2007-07-16 12:00:00,6.06,6.06,6.05,6.06,212000.0,3.9031,3.9031,3.8967,3.9031,212000.0
2007-07-16 12:10:00,6.05,6.06,6.03,6.03,262400.0,3.8967,3.9031,3.8838,3.8838,262400.0
2007-07-16 12:20:00,6.02,6.03,6.01,6.02,308000.0,3.8774,3.8838,3.8709,3.8774,308000.0
2007-07-16 12:30:00,6.02,6.04,6.01,6.04,196000.0,3.8774,3.8903,3.8709,3.8903,196000.0
2007-07-16 12:40:00,6.04,6.07,6.04,6.06,302400.0,3.8903,3.9096,3.8903,3.9031,302400.0
2007-07-16 12:50:00,6.07,6.08,6.07,6.07,194400.0,3.9096,3.916,3.9096,3.9096,194400.0
2007-07-16 13:00:00,6.08,6.09,6.05,6.05,331200.0,3.916,3.9225,3.8967,3.8967,331200.0
2007-07-16 13:10:00,6.05,6.07,6.05,6.05,178400.0,3.8967,3.9096,3.8967,3.8967,178400.0
2007-07-16 13:20:00,6.05,6.06,6.05,6.05,195200.0,3.8967,3.9031,3.8967,3.8967,195200.0
2007-07-16 13:30:00,6.05,6.05,6.04,6.05,241600.0,3.8967,3.8967,3.8903,3.8967,241600.0
2007-07-16 13:40:00,6.05,6.07,6.05,6.06,198400.0,3.8967,3.9096,3.8967,3.9031,198400.0
2007-07-16 13:50:00,6.06,6.06,6.04,6.05,278400.0,3.9031,3.9031,3.8903,3.8967,278400.0
2007-07-16 14:00:00,6.05,6.05,6.04,6.05,173600.0,3.8967,3.8967,3.8903,3.8967,173600.0
2007-07-16 14:10:00,6.05,6.06,6.02,6.03,305600.0,3.8967,3.9031,3.8774,3.8838,305600.0
2007-07-16 14:20:00,6.03,6.04,6.02,6.04,178400.0,3.8838,3.8903,3.8774,3.8903,178400.0
2007-07-16 14:30:00,6.03,6.04,6.02,6.02,246400.0,3.8838,3.8903,3.8774,3.8774,246400.0
2007-07-16 14:40:00,6.02,6.05,6.02,6.04,168800.0,3.8774,3.8967,3.8774,3.8903,168800.0
2007-07-16 14:50:00,6.04,6.06,6.04,6.06,287200.0,3.8903,3.9031,3.8903,3.9031,287200.0
2007-07-16 15:00:00,6.06,6.06,6.04,6.05,409600.0,3.9031,3.9031,3.8903,3.8967,409600.0
2007-07-16 15:10:00,6.05,6.06,6.05,6.06,296000.0,3.8967,3.9031,3.8967,3.9031,296000.0
2007-07-16 15:20:00,6.06,6.08,6.06,6.07,360000.0,3.9031,3.916,3.9031,3.9096,360000.0
2007-07-16 15:30:00,6.07,6.07,6.05,6.05,324000.0,3.9096,3.9096,3.8967,3.8967,324000.0
2007-07-16 15:40:00,6.05,6.08,6.05,6.08,524000.0,3.8967,3.916,3.8967,3.916,524000.0
2007-07-16 15:50:00,6.08,6.09,6.07,6.07,746400.0,3.916,3.9225,3.9096,3.9096,746400.0
2007-07-17 09:30:00,6.11,6.12,6.1,6.11,536800.0,3.9353,3.9418,3.9289,3.9353,536800.0
2007-07-17 09:40:00,6.11,6.12,6.09,6.11,836000.0,3.9353,3.9418,3.9225,3.9353,836000.0
2007-07-17 09:50:00,6.11,6.11,6.09,6.09,435200.0,3.9353,3.9353,3.9225,3.9225,435200.0
2007-07-17 10:00:00,6.09,6.1,6.06,6.07,428800.0,3.9225,3.9289,3.9031,3.9096,428800.0
2007-07-17 10:10:00,6.07,6.09,6.06,6.08,195200.0,3.9096,3.9225,3.9031,3.916,195200.0
2007-07-17 10:20:00,6.09,6.1,6.07,6.08,453600.0,3.9225,3.9289,3.9096,3.916,453600.0
2007-07-17 10:30:00,6.09,6.09,6.04,6.05,324000.0,3.9225,3.9225,3.8903,3.8967,324000.0
2007-07-17 10:40:00,6.05,6.06,6.04,6.04,396000.0,3.8967,3.9031,3.8903,3.8903,396000.0
2007-07-17 10:50:00,6.04,6.04,6.0,6.0,489600.0,3.8903,3.8903,3.8645,3.8645,489600.0
2007-07-17 11:00:00,6.0,6.02,6.0,6.02,301600.0,3.8645,3.8774,3.8645,3.8774,301600.0
2007-07-17 11:10:00,6.02,6.02,5.98,6.0,273600.0,3.8774,3.8774,3.8516,3.8645,273600.0
2007-07-17 11:20:00,6.0,6.01,5.98,6.01,255200.0,3.8645,3.8709,3.8516,3.8709,255200.0
2007-07-17 11:30:00,6.01,6.03,6.01,6.03,207200.0,3.8709,3.8838,3.8709,3.8838,207200.0
2007-07-17 11:40:00,6.03,6.04,6.02,6.02,178400.0,3.8838,3.8903,3.8774,3.8774,178400.0
2007-07-17 11:50:00,6.02,6.03,6.01,6.01,242400.0,3.8774,3.8838,3.8709,3.8709,242400.0
2007-07-17 12:00:00,6.01,6.02,6.01,6.02,108000.0,3.8709,3.8774,3.8709,3.8774,108000.0
2007-07-17 12:10:00,6.02,6.02,6.01,6.02,192000.0,3.8774,3.8774,3.8709,3.8774,192000.0
2007-07-17 12:20:00,6.02,6.03,6.02,6.02,194400.0,3.8774,3.8838,3.8774,3.8774,194400.0
2007-07-17 12:30:00,6.02,6.02,6.01,6.01,152000.0,3.8774,3.8774,3.8709,3.8709,152000.0
2007-07-17 12:40:00,6.01,6.02,6.01,6.02,66400.0,3.8709,3.8774,3.8709,3.8774,66400.0
2007-07-17 12:50:00,6.02,6.03,6.01,6.01,189600.0,3.8774,3.8838,3.8709,3.8709,189600.0
2007-07-17 13:00:00,6.01,6.02,6.01,6.01,196000.0,3.8709,3.8774,3.8709,3.8709,196000.0
2007-07-17 13:10:00,6.01,6.01,6.0,6.0,157600.0,3.8709,3.8709,3.8645,3.8645,157600.0
2007-07-17 13:20:00,6.0,6.0,5.99,5.99,149600.0,3.8645,3.8645,3.858,3.858,149600.0
2007-07-17 13:30:00,6.0,6.0,5.99,6.0,298400.0,3.8645,3.8645,3.858,3.8645,298400.0
2007-07-17 13:40:00,6.0,6.0,5.99,6.0,141600.0,3.8645,3.8645,3.858,3.8645,141600.0
2007-07-17 13:50:00,6.0,6.01,5.99,5.99,236800.0,3.8645,3.8709,3.858,3.858,236800.0
2007-07-17 14:00:00,5.99,6.0,5.98,5.98,217600.0,3.858,3.8645,3.8516,3.8516,217600.0
2007-07-17 14:10:00,5.98,5.99,5.98,5.98,169600.0,3.8516,3.858,3.8516,3.8516,169600.0
2007-07-17 14:20:00,5.98,5.98,5.97,5.98,148800.0,3.8516,3.8516,3.8452,3.8516,148800.0
2007-07-17 14:30:00,5.98,5.98,5.96,5.97,310400.0,3.8516,3.8516,3.8387,3.8452,310400.0
2007-07-17 14:40:00,5.97,5.98,5.96,5.96,199200.0,3.8452,3.8516,3.8387,3.8387,199200.0
2007-07-17 14:50:00,5.97,5.98,5.96,5.97,211200.0,3.8452,3.8516,3.8387,3.8452,211200.0
2007-07-17 15:00:00,5.97,5.97,5.95,5.96,281600.0,3.8452,3.8452,3.8323,3.8387,281600.0
2007-07-17 15:10:00,5.96,5.96,5.95,5.96,280800.0,3.8387,3.8387,3.8323,3.8387,280800.0
2007-07-17 15:20:00,5.96,5.96,5.95,5.95,231200.0,3.8387,3.8387,3.8323,3.8323,231200.0
2007-07-17 15:30:00,5.95,5.97,5.95,5.96,259200.0,3.8323,3.8452,3.8323,3.8387,259200.0
2007-07-17 15:40:00,5.96,5.99,5.95,5.98,303200.0,3.8387,3.858,3.8323,3.8516,303200.0
2007-07-17 15:50:00,5.98,5.98,5.97,5.97,364000.0,3.8516,3.8516,3.8452,3.8452,364000.0
2007-07-18 09:30:00,5.95,5.97,5.95,5.97,348000.0,3.8323,3.8452,3.8323,3.8452,348000.0
2007-07-18 09:40:00,5.97,6.02,5.97,6.01,456800.0,3.8452,3.8774,3.8452,3.8709,456800.0
2007-07-18 09:50:00,6.01,6.01,5.97,5.97,284000.0,3.8709,3.8709,3.8452,3.8452,284000.0
2007-07-18 10:00:00,5.97,5.98,5.95,5.95,258400.0,3.8452,3.8516,3.8323,3.8323,258400.0
2007-07-18 10:10:00,5.95,5.97,5.94,5.97,253600.0,3.8323,3.8452,3.8258,3.8452,253600.0
2007-07-18 10:20:00,5.97,5.98,5.96,5.98,155200.0,3.8452,3.8516,3.8387,3.8516,155200.0
2007-07-18 10:30:00,5.98,5.98,5.94,5.94,132800.0,3.8516,3.8516,3.8258,3.8258,132800.0
2007-07-18 10:40:00,5.95,5.95,5.92,5.92,273600.0,3.8323,3.8323,3.813,3.813,273600.0
2007-07-18 10:50:00,5.92,5.93,5.91,5.93,113600.0,3.813,3.8194,3.8065,3.8194,113600.0
2007-07-18 11:00:00,5.93,5.98,5.93,5.97,99200.0,3.8194,3.8516,3.8194,3.8452,99200.0
2007-07-18 11:10:00,5.97,5.98,5.95,5.95,105600.0,3.8452,3.8516,3.8323,3.8323,105600.0
2007-07-18 11:20:00,5.95,5.96,5.95,5.95,100800.0,3.8323,3.8387,3.8323,3.8323,100800.0
2007-07-18 11:30:00,5.95,5.95,5.93,5.93,179200.0,3.8323,3.8323,3.8194,3.8194,179200.0
2007-07-18 11:40:00,5.92,5.95,5.92,5.94,62400.0,3.813,3.8323,3.813,3.8258,62400.0
2007-07-18 11:50:00,5.94,5.94,5.93,5.93,65600.0,3.8258,3.8258,3.8194,3.8194,65600.0
2007-07-18 12:00:00,5.93,5.94,5.92,5.93,158400.0,3.8194,3.8258,3.813,3.8194,158400.0
2007-07-18 12:10:00,5.93,5.95,5.92,5.92,131200.0,3.8194,3.8323,3.813,3.813,131200.0
2007-07-18 12:20:00,5.93,5.93,5.91,5.93,147200.0,3.8194,3.8194,3.8065,3.8194,147200.0
2007-07-18 12:30:00,5.93,5.95,5.92,5.93,73600.0,3.8194,3.8323,3.813,3.8194,73600.0
2007-07-18 12:40:00,5.93,5.97,5.93,5.97,141600.0,3.8194,3.8452,3.8194,3.8452,141600.0
2007-07-18 12:50:00,5.96,5.97,5.95,5.96,93600.0,3.8387,3.8452,3.8323,3.8387,93600.0
2007-07-18 13:00:00,5.96,5.96,5.95,5.96,36800.0,3.8387,3.8387,3.8323,3.8387,36800.0
2007-07-18 13:10:00,5.96,5.97,5.95,5.96,176000.0,3.8387,3.8452,3.8323,3.8387,176000.0
2007-07-18 13:20:00,5.96,5.96,5.95,5.96,172000.0,3.8387,3.8387,3.8323,3.8387,172000.0
2007-07-18 13:30:00,5.96,5.98,5.95,5.96,349600.0,3.8387,3.8516,3.8323,3.8387,349600.0
2007-07-18 13:40:00,5.96,5.97,5.94,5.95,272000.0,3.8387,3.8452,3.8258,3.8323,272000.0
2007-07-18 13:50:00,5.95,5.96,5.91,5.93,416000.0,3.8323,3.8387,3.8065,3.8194,416000.0
2007-07-18 14:00:00,5.93,5.94,5.9,5.9,574400.0,3.8194,3.8258,3.8001,3.8001,574400.0
2007-07-18 14:10:00,5.9,5.91,5.88,5.89,648800.0,3.8001,3.8065,3.7872,3.7936,648800.0
2007-07-18 14:20:00,5.89,5.9,5.88,5.88,216800.0,3.7936,3.8001,3.7872,3.7872,216800.0
2007-07-18 14:30:00,5.88,5.9,5.87,5.88,380800.0,3.7872,3.8001,3.7808,3.7872,380800.0
2007-07-18 14:40:00,5.88,5.89,5.87,5.88,317600.0,3.7872,3.7936,3.7808,3.7872,317600.0
2007-07-18 14:50:00,5.88,5.89,5.88,5.89,256000.0,3.7872,3.7936,3.7872,3.7936,256000.0
2007-07-18 15:00:00,5.89,5.89,5.87,5.88,274400.0,3.7936,3.7936,3.7808,3.7872,274400.0
2007-07-18 15:10:00,5.88,5.89,5.87,5.88,298400.0,3.7872,3.7936,3.7808,3.7872,298400.0
2007-07-18 15:20:00,5.88,5.9,5.87,5.88,366400.0,3.7872,3.8001,3.7808,3.7872,366400.0
2007-07-18 15:30:00,5.88,5.92,5.88,5.92,420000.0,3.7872,3.813,3.7872,3.813,420000.0
2007-07-18 15:40:00,5.92,5.92,5.9,5.92,714400.0,3.813,3.813,3.8001,3.813,714400.0
2007-07-18 15:50:00,5.92,5.94,5.91,5.93,1172000.0,3.813,3.8258,3.8065,3.8194,1172000.0
2007-07-19 09:30:00,5.95,6.04,5.94,6.04,593600.0,3.8323,3.8903,3.8258,3.8903,593600.0
2007-07-19 09:40:00,6.04,6.04,6.02,6.03,214400.0,3.8903,3.8903,3.8774,3.8838,214400.0
2007-07-19 09:50:00,6.03,6.04,6.02,6.04,288800.0,3.8838,3.8903,3.8774,3.8903,288800.0
2007-07-19 10:00:00,6.03,6.04,6.02,6.02,182400.0,3.8838,3.8903,3.8774,3.8774,182400.0
2007-07-19 10:10:00,6.02,6.02,5.99,6.0,148800.0,3.8774,3.8774,3.858,3.8645,148800.0
2007-07-19 10:20:00,5.99,6.0,5.98,6.0,97600.0,3.858,3.8645,3.8516,3.8645,97600.0
2007-07-19 10:30:00,6.0,6.0,5.97,5.98,127200.0,3.8645,3.8645,3.8452,3.8516,127200.0
2007-07-19 10:40:00,5.98,5.99,5.96,5.97,140000.0,3.8516,3.858,3.8387,3.8452,140000.0
2007-07-19 10:50:00,5.97,5.97,5.95,5.96,113600.0,3.8452,3.8452,3.8323,3.8387,113600.0
2007-07-19 11:00:00,5.97,6.0,5.97,5.98,127200.0,3.8452,3.8645,3.8452,3.8516,127200.0
2007-07-19 11:10:00,5.98,5.99,5.98,5.98,100000.0,3.8516,3.858,3.8516,3.8516,100000.0
2007-07-19 11:20:00,5.98,5.98,5.96,5.96,104000.0,3.8516,3.8516,3.8387,3.8387,104000.0
2007-07-19 11:30:00,5.97,6.0,5.96,6.0,103200.0,3.8452,3.8645,3.8387,3.8645,103200.0
2007-07-19 11:40:00,6.0,6.0,5.98,5.98,91200.0,3.8645,3.8645,3.8516,3.8516,91200.0
2007-07-19 11:50:00,5.97,6.0,5.97,6.0,85600.0,3.8452,3.8645,3.8452,3.8645,85600.0
2007-07-19 12:00:00,6.0,6.01,5.98,6.01,108000.0,3.8645,3.8709,3.8516,3.8709,108000.0
2007-07-19 12:10:00,6.01,6.02,5.99,6.01,133600.0,3.8709,3.8774,3.858,3.8709,133600.0
2007-07-19 12:20:00,6.01,6.03,6.01,6.03,96000.0,3.8709,3.8838,3.8709,3.8838,96000.0
2007-07-19 12:30:00,6.03,6.03,6.02,6.02,187200.0,3.8838,3.8838,3.8774,3.8774,187200.0
2007-07-19 12:40:00,6.02,6.03,6.02,6.03,106400.0,3.8774,3.8838,3.8774,3.8838,106400.0
2007-07-19 12:50:00,6.03,6.04,6.03,6.04,117600.0,3.8838,3.8903,3.8838,3.8903,117600.0
2007-07-19 13:00:00,6.04,6.04,6.02,6.03,269600.0,3.8903,3.8903,3.8774,3.8838,269600.0
2007-07-19 13:10:00,6.03,6.04,6.03,6.04,155200.0,3.8838,3.8903,3.8838,3.8903,155200.0
2007-07-19 13:20:00,6.04,6.05,6.03,6.03,133600.0,3.8903,3.8967,3.8838,3.8838,133600.0
2007-07-19 13:30:00,6.03,6.04,6.03,6.04,96800.0,3.8838,3.8903,3.8838,3.8903,96800.0
2007-07-19 13:40:00,6.03,6.06,6.03,6.05,318400.0,3.8838,3.9031,3.8838,3.8967,318400.0
2007-07-19 13:50:00,6.05,6.06,6.05,6.06,222400.0,3.8967,3.9031,3.8967,3.9031,222400.0
2007-07-19 14:00:00,6.06,6.06,6.03,6.05,251200.0,3.9031,3.9031,3.8838,3.8967,251200.0
2007-07-19 14:10:00,6.05,6.06,6.02,6.04,520000.0,3.8967,3.9031,3.8774,3.8903,520000.0
2007-07-19 14:20:00,6.04,6.05,6.03,6.04,331200.0,3.8903,3.8967,3.8838,3.8903,331200.0
2007-07-19 14:30:00,6.04,6.05,6.04,6.05,242400.0,3.8903,3.8967,3.8903,3.8967,242400.0
2007-07-19 14:40:00,6.05,6.06,6.04,6.06,354400.0,3.8967,3.9031,3.8903,3.9031,354400.0
2007-07-19 14:50:00,6.06,6.06,6.05,6.06,152000.0,3.9031,3.9031,3.8967,3.9031,152000.0
2007-07-19 15:00:00,6.06,6.08,6.06,6.07,329600.0,3.9031,3.916,3.9031,3.9096,329600.0
2007-07-19 15:10:00,6.07,6.08,6.06,6.06,292800.0,3.9096,3.916,3.9031,3.9031,292800.0
2007-07-19 15:20:00,6.06,6.08,6.06,6.07,263200.0,3.9031,3.916,3.9031,3.9096,263200.0
2007-07-19 15:30:00,6.07,6.08,6.05,6.05,309600.0,3.9096,3.916,3.8967,3.8967,309600.0
2007-07-19 15:40:00,6.05,6.07,6.05,6.07,492000.0,3.8967,3.9096,3.8967,3.9096,492000.0
2007-07-19 15:50:00,6.07,6.08,6.06,6.06,430400.0,3.9096,3.916,3.9031,3.9031,430400.0
2007-07-20 09:30:00,6.07,6.08,6.01,6.03,1466400.0,3.9096,3.916,3.8709,3.8838,1466400.0
2007-07-20 09:40:00,6.03,6.03,5.95,5.99,486400.0,3.8838,3.8838,3.8323,3.858,486400.0
2007-07-20 09:50:00,5.99,6.01,5.95,5.95,352800.0,3.858,3.8709,3.8323,3.8323,352800.0
2007-07-20 10:00:00,5.95,5.96,5.94,5.96,372800.0,3.8323,3.8387,3.8258,3.8387,372800.0
2007-07-20 10:10:00,5.95,5.98,5.94,5.97,287200.0,3.8323,3.8516,3.8258,3.8452,287200.0
2007-07-20 10:20:00,5.98,5.99,5.97,5.98,179200.0,3.8516,3.858,3.8452,3.8516,179200.0
2007-07-20 10:30:00,5.98,5.99,5.97,5.98,133600.0,3.8516,3.858,3.8452,3.8516,133600.0
2007-07-20 10:40:00,5.98,5.99,5.9,5.92,480000.0,3.8516,3.858,3.8001,3.813,480000.0
2007-07-20 10:50:00,5.93,5.94,5.91,5.92,346400.0,3.8194,3.8258,3.8065,3.813,346400.0
2007-07-20 11:00:00,5.91,5.91,5.88,5.9,644000.0,3.8065,3.8065,3.7872,3.8001,644000.0
2007-07-20 11:10:00,5.9,5.92,5.89,5.91,210400.0,3.8001,3.813,3.7936,3.8065,210400.0
2007-07-20 11:20:00,5.91,5.91,5.9,5.91,170400.0,3.8065,3.8065,3.8001,3.8065,170400.0
2007-07-20 11:30:00,5.9,5.9,5.86,5.87,367200.0,3.8001,3.8001,3.7743,3.7808,367200.0
2007-07-20 11:40:00,5.87,5.88,5.87,5.88,255200.0,3.7808,3.7872,3.7808,3.7872,255200.0
2007-07-20 11:50:00,5.88,5.88,5.86,5.87,305600.0,3.7872,3.7872,3.7743,3.7808,305600.0
2007-07-20 12:00:00,5.87,5.89,5.85,5.88,192000.0,3.7808,3.7936,3.7679,3.7872,192000.0
2007-07-20 12:10:00,5.89,5.9,5.88,5.89,112800.0,3.7936,3.8001,3.7872,3.7936,112800.0
2007-07-20 12:20:00,5.89,5.92,5.89,5.92,155200.0,3.7936,3.813,3.7936,3.813,155200.0
2007-07-20 12:30:00,5.92,5.93,5.92,5.93,101600.0,3.813,3.8194,3.813,3.8194,101600.0
2007-07-20 12:40:00,5.93,5.93,5.9,5.9,86400.0,3.8194,3.8194,3.8001,3.8001,86400.0
2007-07-20 12:50:00,5.89,5.9,5.86,5.86,99200.0,3.7936,3.8001,3.7743,3.7743,99200.0
2007-07-20 13:00:00,5.87,5.9,5.87,5.89,101600.0,3.7808,3.8001,3.7808,3.7936,101600.0
2007-07-20 13:10:00,5.9,5.91,5.9,5.91,68800.0,3.8001,3.8065,3.8001,3.8065,68800.0
2007-07-20 13:20:00,5.9,5.92,5.9,5.9,172000.0,3.8001,3.813,3.8001,3.8001,172000.0
2007-07-20 13:30:00,5.9,5.93,5.9,5.93,73600.0,3.8001,3.8194,3.8001,3.8194,73600.0
2007-07-20 13:40:00,5.93,5.93,5.92,5.93,107200.0,3.8194,3.8194,3.813,3.8194,107200.0
2007-07-20 13:50:00,5.93,5.93,5.91,5.92,240800.0,3.8194,3.8194,3.8065,3.813,240800.0
2007-07-20 14:00:00,5.92,5.97,5.92,5.96,297600.0,3.813,3.8452,3.813,3.8387,297600.0
2007-07-20 14:10:00,5.96,5.97,5.94,5.96,321600.0,3.8387,3.8452,3.8258,3.8387,321600.0
2007-07-20 14:20:00,5.95,5.95,5.94,5.94,582400.0,3.8323,3.8323,3.8258,3.8258,582400.0
2007-07-20 14:30:00,5.94,5.94,5.93,5.94,419200.0,3.8258,3.8258,3.8194,3.8258,419200.0
2007-07-20 14:40:00,5.94,5.96,5.94,5.95,304000.0,3.8258,3.8387,3.8258,3.8323,304000.0
2007-07-20 14:50:00,5.96,5.96,5.94,5.95,319200.0,3.8387,3.8387,3.8258,3.8323,319200.0
2007-07-20 15:00:00,5.95,5.97,5.94,5.94,171200.0,3.8323,3.8452,3.8258,3.8258,171200.0
2007-07-20 15:10:00,5.94,5.95,5.94,5.94,230400.0,3.8258,3.8323,3.8258,3.8258,230400.0
2007-07-20 15:20:00,5.94,5.95,5.94,5.94,382400.0,3.8258,3.8323,3.8258,3.8258,382400.0
2007-07-20 15:30:00,5.94,5.94,5.92,5.93,233600.0,3.8258,3.8258,3.813,3.8194,233600.0
2007-07-20 15:40:00,5.93,5.93,5.91,5.92,384000.0,3.8194,3.8194,3.8065,3.813,384000.0
2007-07-20 15:50:00,5.92,5.95,5.92,5.94,642400.0,3.813,3.8323,3.813,3.8258,642400.0
2007-07-23 09:30:00,5.98,5.99,5.96,5.99,108800.0,3.8516,3.858,3.8387,3.858,108800.0
2007-07-23 09:40:00,5.98,6.0,5.96,5.96,114400.0,3.8516,3.8645,3.8387,3.8387,114400.0
2007-07-23 09:50:00,5.96,6.0,5.96,5.99,221600.0,3.8387,3.8645,3.8387,3.858,221600.0
2007-07-23 10:00:00,5.99,5.99,5.96,5.96,247200.0,3.858,3.858,3.8387,3.8387,247200.0
2007-07-23 10:10:00,5.96,5.98,5.96,5.97,203200.0,3.8387,3.8516,3.8387,3.8452,203200.0
2007-07-23 10:20:00,5.97,5.97,5.92,5.93,292800.0,3.8452,3.8452,3.813,3.8194,292800.0
2007-07-23 10:30:00,5.93,5.93,5.91,5.92,124800.0,3.8194,3.8194,3.8065,3.813,124800.0
2007-07-23 10:40:00,5.93,5.93,5.9,5.9,176800.0,3.8194,3.8194,3.8001,3.8001,176800.0
2007-07-23 10:50:00,5.91,5.95,5.9,5.95,333600.0,3.8065,3.8323,3.8001,3.8323,333600.0
2007-07-23 11:00:00,5.95,5.97,5.95,5.97,137600.0,3.8323,3.8452,3.8323,3.8452,137600.0
2007-07-23 11:10:00,5.97,5.97,5.96,5.96,133600.0,3.8452,3.8452,3.8387,3.8387,133600.0
2007-07-23 11:20:00,5.96,5.96,5.94,5.96,137600.0,3.8387,3.8387,3.8258,3.8387,137600.0
2007-07-23 11:30:00,5.96,5.98,5.95,5.95,103200.0,3.8387,3.8516,3.8323,3.8323,103200.0
2007-07-23 11:40:00,5.95,5.95,5.93,5.95,62400.0,3.8323,3.8323,3.8194,3.8323,62400.0
2007-07-23 11:50:00,5.95,5.95,5.93,5.93,88000.0,3.8323,3.8323,3.8194,3.8194,88000.0
2007-07-23 12:00:00,5.93,5.93,5.91,5.91,229600.0,3.8194,3.8194,3.8065,3.8065,229600.0
2007-07-23 12:10:00,5.91,5.92,5.91,5.92,57600.0,3.8065,3.813,3.8065,3.813,57600.0
2007-07-23 12:20:00,5.92,5.92,5.9,5.9,224000.0,3.813,3.813,3.8001,3.8001,224000.0
2007-07-23 12:30:00,5.9,5.92,5.9,5.92,46400.0,3.8001,3.813,3.8001,3.813,46400.0
2007-07-23 12:40:00,5.92,5.92,5.9,5.91,204800.0,3.813,3.813,3.8001,3.8065,204800.0
2007-07-23 12:50:00,5.9,5.91,5.89,5.9,183200.0,3.8001,3.8065,3.7936,3.8001,183200.0
2007-07-23 13:00:00,5.9,5.91,5.89,5.89,152000.0,3.8001,3.8065,3.7936,3.7936,152000.0
2007-07-23 13:10:00,5.89,5.91,5.89,5.9,114400.0,3.7936,3.8065,3.7936,3.8001,114400.0
2007-07-23 13:20:00,5.9,5.91,5.88,5.89,178400.0,3.8001,3.8065,3.7872,3.7936,178400.0
2007-07-23 13:30:00,5.89,5.9,5.87,5.88,432000.0,3.7936,3.8001,3.7808,3.7872,432000.0
2007-07-23 13:40:00,5.88,5.88,5.87,5.87,115200.0,3.7872,3.7872,3.7808,3.7808,115200.0
2007-07-23 13:50:00,5.87,5.88,5.86,5.87,103200.0,3.7808,3.7872,3.7743,3.7808,103200.0
2007-07-23 14:00:00,5.88,5.88,5.86,5.86,85600.0,3.7872,3.7872,3.7743,3.7743,85600.0
2007-07-23 14:10:00,5.86,5.87,5.85,5.87,129600.0,3.7743,3.7808,3.7679,3.7808,129600.0
2007-07-23 14:20:00,5.87,5.88,5.87,5.87,64800.0,3.7808,3.7872,3.7808,3.7808,64800.0
2007-07-23 14:30:00,5.88,5.88,5.86,5.87,172000.0,3.7872,3.7872,3.7743,3.7808,172000.0
2007-07-23 14:40:00,5.87,5.88,5.86,5.88,104800.0,3.7808,3.7872,3.7743,3.7872,104800.0
2007-07-23 14:50:00,5.88,5.89,5.85,5.86,386400.0,3.7872,3.7936,3.7679,3.7743,386400.0
2007-07-23 15:00:00,5.86,5.87,5.84,5.86,148800.0,3.7743,3.7808,3.7614,3.7743,148800.0
2007-07-23 15:10:00,5.86,5.86,5.84,5.85,303200.0,3.7743,3.7743,3.7614,3.7679,303200.0
2007-07-23 15:20:00,5.85,5.87,5.85,5.85,322400.0,3.7679,3.7808,3.7679,3.7679,322400.0
2007-07-23 15:30:00,5.86,5.87,5.85,5.86,399200.0,3.7743,3.7808,3.7679,3.7743,399200.0
2007-07-23 15:40:00,5.86,5.88,5.86,5.87,266400.0,3.7743,3.7872,3.7743,3.7808,266400.0
2007-07-23 15:50:00,5.87,5.88,5.86,5.87,876800.0,3.7808,3.7872,3.7743,3.7808,876800.0
2007-07-24 09:30:00,5.87,5.94,5.85,5.91,336800.0,3.7808,3.8258,3.7679,3.8065,336800.0
2007-07-24 09:40:00,5.91,5.92,5.88,5.9,199200.0,3.8065,3.813,3.7872,3.8001,199200.0
2007-07-24 09:50:00,5.9,5.91,5.89,5.91,265600.0,3.8001,3.8065,3.7936,3.8065,265600.0
2007-07-24 10:00:00,5.92,5.93,5.85,5.85,262400.0,3.813,3.8194,3.7679,3.7679,262400.0
2007-07-24 10:10:00,5.86,5.89,5.86,5.89,59200.0,3.7743,3.7936,3.7743,3.7936,59200.0
2007-07-24 10:20:00,5.89,5.91,5.89,5.91,108800.0,3.7936,3.8065,3.7936,3.8065,108800.0
2007-07-24 10:30:00,5.9,5.91,5.9,5.91,104800.0,3.8001,3.8065,3.8001,3.8065,104800.0
2007-07-24 10:40:00,5.91,5.92,5.9,5.9,116800.0,3.8065,3.813,3.8001,3.8001,116800.0
2007-07-24 10:50:00,5.9,5.92,5.9,5.91,70400.0,3.8001,3.813,3.8001,3.8065,70400.0
2007-07-24 11:00:00,5.91,5.91,5.88,5.89,118400.0,3.8065,3.8065,3.7872,3.7936,118400.0
2007-07-24 11:10:00,5.89,5.89,5.88,5.89,79200.0,3.7936,3.7936,3.7872,3.7936,79200.0
2007-07-24 11:20:00,5.89,5.89,5.86,5.87,91200.0,3.7936,3.7936,3.7743,3.7808,91200.0
2007-07-24 11:30:00,5.87,5.87,5.86,5.86,58400.0,3.7808,3.7808,3.7743,3.7743,58400.0
2007-07-24 11:40:00,5.86,5.86,5.85,5.86,72800.0,3.7743,3.7743,3.7679,3.7743,72800.0
2007-07-24 11:50:00,5.86,5.89,5.86,5.89,64000.0,3.7743,3.7936,3.7743,3.7936,64000.0
2007-07-24 12:00:00,5.89,5.91,5.89,5.9,166400.0,3.7936,3.8065,3.7936,3.8001,166400.0
2007-07-24 12:10:00,5.9,5.91,5.88,5.89,148800.0,3.8001,3.8065,3.7872,3.7936,148800.0
2007-07-24 12:20:00,5.89,5.9,5.88,5.88,135200.0,3.7936,3.8001,3.7872,3.7872,135200.0
2007-07-24 12:30:00,5.88,5.9,5.88,5.89,132000.0,3.7872,3.8001,3.7872,3.7936,132000.0
2007-07-24 12:40:00,5.88,5.89,5.87,5.87,77600.0,3.7872,3.7936,3.7808,3.7808,77600.0
2007-07-24 12:50:00,5.87,5.88,5.86,5.87,52000.0,3.7808,3.7872,3.7743,3.7808,52000.0
2007-07-24 13:00:00,5.87,5.87,5.85,5.86,144800.0,3.7808,3.7808,3.7679,3.7743,144800.0
2007-07-24 13:10:00,5.86,5.88,5.86,5.88,152000.0,3.7743,3.7872,3.7743,3.7872,152000.0
2007-07-24 13:20:00,5.88,5.88,5.86,5.86,72800.0,3.7872,3.7872,3.7743,3.7743,72800.0
2007-07-24 13:30:00,5.86,5.87,5.86,5.87,99200.0,3.7743,3.7808,3.7743,3.7808,99200.0
2007-07-24 13:40:00,5.87,5.88,5.85,5.86,55200.0,3.7808,3.7872,3.7679,3.7743,55200.0
2007-07-24 13:50:00,5.86,5.86,5.83,5.84,302400.0,3.7743,3.7743,3.755,3.7614,302400.0
2007-07-24 14:00:00,5.84,5.84,5.81,5.81,254400.0,3.7614,3.7614,3.7421,3.7421,254400.0
2007-07-24 14:10:00,5.81,5.82,5.8,5.81,312800.0,3.7421,3.7486,3.7357,3.7421,312800.0
2007-07-24 14:20:00,5.81,5.82,5.81,5.82,132800.0,3.7421,3.7486,3.7421,3.7486,132800.0
2007-07-24 14:30:00,5.82,5.82,5.8,5.81,196000.0,3.7486,3.7486,3.7357,3.7421,196000.0
2007-07-24 14:40:00,5.81,5.81,5.8,5.8,176000.0,3.7421,3.7421,3.7357,3.7357,176000.0
2007-07-24 14:50:00,5.8,5.81,5.8,5.8,128800.0,3.7357,3.7421,3.7357,3.7357,128800.0
2007-07-24 15:00:00,5.8,5.8,5.75,5.76,432000.0,3.7357,3.7357,3.7035,3.7099,432000.0
2007-07-24 15:10:00,5.76,5.77,5.75,5.77,192000.0,3.7099,3.7164,3.7035,3.7164,192000.0
2007-07-24 15:20:00,5.77,5.77,5.75,5.75,507200.0,3.7164,3.7164,3.7035,3.7035,507200.0
2007-07-24 15:30:00,5.75,5.76,5.75,5.76,220800.0,3.7035,3.7099,3.7035,3.7099,220800.0
2007-07-24 15:40:00,5.76,5.77,5.75,5.77,299200.0,3.7099,3.7164,3.7035,3.7164,299200.0
2007-07-24 15:50:00,5.78,5.8,5.75,5.79,1116000.0,3.7228,3.7357,3.7035,3.7292,1116000.0
2007-07-25 09:30:00,5.8,5.83,5.79,5.82,228000.0,3.7357,3.755,3.7292,3.7486,228000.0
2007-07-25 09:40:00,5.82,5.86,5.82,5.83,406400.0,3.7486,3.7743,3.7486,3.755,406400.0
2007-07-25 09:50:00,5.83,5.84,5.79,5.79,318400.0,3.755,3.7614,3.7292,3.7292,318400.0
2007-07-25 10:00:00,5.79,5.8,5.75,5.75,521600.0,3.7292,3.7357,3.7035,3.7035,521600.0
2007-07-25 10:10:00,5.75,5.76,5.73,5.74,238400.0,3.7035,3.7099,3.6906,3.697,238400.0
2007-07-25 10:20:00,5.74,5.77,5.73,5.76,200000.0,3.697,3.7164,3.6906,3.7099,200000.0
2007-07-25 10:30:00,5.77,5.78,5.75,5.77,259200.0,3.7164,3.7228,3.7035,3.7164,259200.0
2007-07-25 10:40:00,5.78,5.78,5.75,5.76,198400.0,3.7228,3.7228,3.7035,3.7099,198400.0
2007-07-25 10:50:00,5.76,5.78,5.75,5.77,310400.0,3.7099,3.7228,3.7035,3.7164,310400.0
2007-07-25 11:00:00,5.77,5.8,5.76,5.8,191200.0,3.7164,3.7357,3.7099,3.7357,191200.0
2007-07-25 11:10:00,5.8,5.8,5.78,5.8,408800.0,3.7357,3.7357,3.7228,3.7357,408800.0
2007-07-25 11:20:00,5.79,5.81,5.78,5.81,128800.0,3.7292,3.7421,3.7228,3.7421,128800.0
2007-07-25 11:30:00,5.81,5.83,5.79,5.8,168000.0,3.7421,3.755,3.7292,3.7357,168000.0
2007-07-25 11:40:00,5.8,5.8,5.77,5.77,102400.0,3.7357,3.7357,3.7164,3.7164,102400.0
2007-07-25 11:50:00,5.77,5.78,5.76,5.76,135200.0,3.7164,3.7228,3.7099,3.7099,135200.0
2007-07-25 12:00:00,5.76,5.77,5.75,5.75,129600.0,3.7099,3.7164,3.7035,3.7035,129600.0
2007-07-25 12:10:00,5.75,5.77,5.74,5.77,128000.0,3.7035,3.7164,3.697,3.7164,128000.0
2007-07-25 12:20:00,5.77,5.78,5.77,5.77,92800.0,3.7164,3.7228,3.7164,3.7164,92800.0
2007-07-25 12:30:00,5.77,5.78,5.77,5.77,96000.0,3.7164,3.7228,3.7164,3.7164,96000.0
2007-07-25 12:40:00,5.77,5.78,5.76,5.77,128800.0,3.7164,3.7228,3.7099,3.7164,128800.0
2007-07-25 12:50:00,5.77,5.77,5.76,5.77,142400.0,3.7164,3.7164,3.7099,3.7164,142400.0
2007-07-25 13:00:00,5.77,5.78,5.76,5.76,132000.0,3.7164,3.7228,3.7099,3.7099,132000.0
2007-07-25 13:10:00,5.76,5.77,5.74,5.74,112800.0,3.7099,3.7164,3.697,3.697,112800.0
2007-07-25 13:20:00,5.74,5.75,5.74,5.74,73600.0,3.697,3.7035,3.697,3.697,73600.0
2007-07-25 13:30:00,5.74,5.74,5.72,5.73,149600.0,3.697,3.697,3.6841,3.6906,149600.0
2007-07-25 13:40:00,5.73,5.75,5.73,5.75,67200.0,3.6906,3.7035,3.6906,3.7035,67200.0
2007-07-25 13:50:00,5.75,5.75,5.74,5.74,71200.0,3.7035,3.7035,3.697,3.697,71200.0
2007-07-25 14:00:00,5.74,5.76,5.74,5.74,100000.0,3.697,3.7099,3.697,3.697,100000.0
2007-07-25 14:10:00,5.74,5.77,5.74,5.77,209600.0,3.697,3.7164,3.697,3.7164,209600.0
2007-07-25 14:20:00,5.77,5.79,5.77,5.79,235200.0,3.7164,3.7292,3.7164,3.7292,235200.0
2007-07-25 14:30:00,5.79,5.79,5.78,5.78,287200.0,3.7292,3.7292,3.7228,3.7228,287200.0
2007-07-25 14:40:00,5.78,5.8,5.78,5.8,476000.0,3.7228,3.7357,3.7228,3.7357,476000.0
2007-07-25 14:50:00,5.8,5.81,5.79,5.8,272800.0,3.7357,3.7421,3.7292,3.7357,272800.0
2007-07-25 15:00:00,5.79,5.81,5.79,5.8,595200.0,3.7292,3.7421,3.7292,3.7357,595200.0
2007-07-25 15:10:00,5.81,5.81,5.79,5.8,724800.0,3.7421,3.7421,3.7292,3.7357,724800.0
2007-07-25 15:20:00,5.8,5.81,5.78,5.78,329600.0,3.7357,3.7421,3.7228,3.7228,329600.0
2007-07-25 15:30:00,5.78,5.79,5.77,5.77,327200.0,3.7228,3.7292,3.7164,3.7164,327200.0
2007-07-25 15:40:00,5.77,5.78,5.76,5.77,340000.0,3.7164,3.7228,3.7099,3.7164,340000.0
2007-07-25 15:50:00,5.77,5.78,5.77,5.77,582400.0,3.7164,3.7228,3.7164,3.7164,582400.0
2007-07-26 09:30:00,5.62,5.7,5.58,5.7,544000.0,3.6197,3.6713,3.594,3.6713,544000.0
2007-07-26 09:40:00,5.7,5.72,5.68,5.7,268000.0,3.6713,3.6841,3.6584,3.6713,268000.0
2007-07-26 09:50:00,5.71,5.71,5.65,5.66,408800.0,3.6777,3.6777,3.6391,3.6455,408800.0
2007-07-26 10:00:00,5.66,5.68,5.65,5.68,184800.0,3.6455,3.6584,3.6391,3.6584,184800.0
2007-07-26 10:10:00,5.68,5.71,5.67,5.67,243200.0,3.6584,3.6777,3.6519,3.6519,243200.0
2007-07-26 10:20:00,5.67,5.67,5.65,5.66,238400.0,3.6519,3.6519,3.6391,3.6455,238400.0
2007-07-26 10:30:00,5.67,5.67,5.63,5.63,312800.0,3.6519,3.6519,3.6262,3.6262,312800.0
2007-07-26 10:40:00,5.63,5.64,5.63,5.64,248800.0,3.6262,3.6326,3.6262,3.6326,248800.0
2007-07-26 10:50:00,5.64,5.65,5.63,5.63,208000.0,3.6326,3.6391,3.6262,3.6262,208000.0
2007-07-26 11:00:00,5.63,5.63,5.59,5.61,512000.0,3.6262,3.6262,3.6004,3.6133,512000.0
2007-07-26 11:10:00,5.61,5.62,5.55,5.56,284800.0,3.6133,3.6197,3.5747,3.5811,284800.0
2007-07-26 11:20:00,5.56,5.56,5.54,5.55,426400.0,3.5811,3.5811,3.5682,3.5747,426400.0
2007-07-26 11:30:00,5.55,5.56,5.54,5.55,223200.0,3.5747,3.5811,3.5682,3.5747,223200.0
2007-07-26 11:40:00,5.56,5.58,5.55,5.56,419200.0,3.5811,3.594,3.5747,3.5811,419200.0
2007-07-26 11:50:00,5.56,5.56,5.54,5.55,407200.0,3.5811,3.5811,3.5682,3.5747,407200.0
2007-07-26 12:00:00,5.55,5.55,5.51,5.52,440800.0,3.5747,3.5747,3.5489,3.5553,440800.0
2007-07-26 12:10:00,5.52,5.52,5.49,5.51,592000.0,3.5553,3.5553,3.536,3.5489,592000.0
2007-07-26 12:20:00,5.51,5.52,5.48,5.52,600800.0,3.5489,3.5553,3.5296,3.5553,600800.0
2007-07-26 12:30:00,5.52,5.53,5.48,5.48,584000.0,3.5553,3.5618,3.5296,3.5296,584000.0
2007-07-26 12:40:00,5.48,5.49,5.45,5.48,430400.0,3.5296,3.536,3.5102,3.5296,430400.0
2007-07-26 12:50:00,5.49,5.49,5.46,5.47,661600.0,3.536,3.536,3.5167,3.5231,661600.0
2007-07-26 13:00:00,5.47,5.48,5.44,5.44,599200.0,3.5231,3.5296,3.5038,3.5038,599200.0
2007-07-26 13:10:00,5.44,5.5,5.44,5.49,228000.0,3.5038,3.5424,3.5038,3.536,228000.0
2007-07-26 13:20:00,5.49,5.49,5.44,5.44,400800.0,3.536,3.536,3.5038,3.5038,400800.0
2007-07-26 13:30:00,5.44,5.44,5.4,5.41,910400.0,3.5038,3.5038,3.478,3.4845,910400.0
2007-07-26 13:40:00,5.41,5.46,5.4,5.44,254400.0,3.4845,3.5167,3.478,3.5038,254400.0
2007-07-26 13:50:00,5.44,5.45,5.42,5.42,237600.0,3.5038,3.5102,3.4909,3.4909,237600.0
2007-07-26 14:00:00,5.43,5.44,5.41,5.43,182400.0,3.4974,3.5038,3.4845,3.4974,182400.0
2007-07-26 14:10:00,5.43,5.45,5.42,5.44,235200.0,3.4974,3.5102,3.4909,3.5038,235200.0
2007-07-26 14:20:00,5.44,5.45,5.39,5.4,688000.0,3.5038,3.5102,3.4716,3.478,688000.0
2007-07-26 14:30:00,5.4,5.41,5.39,5.4,567200.0,3.478,3.4845,3.4716,3.478,567200.0
2007-07-26 14:40:00,5.4,5.41,5.39,5.4,224000.0,3.478,3.4845,3.4716,3.478,224000.0
2007-07-26 14:50:00,5.4,5.47,5.4,5.44,325600.0,3.478,3.5231,3.478,3.5038,325600.0
2007-07-26 15:00:00,5.45,5.52,5.45,5.5,579200.0,3.5102,3.5553,3.5102,3.5424,579200.0
2007-07-26 15:10:00,5.5,5.56,5.49,5.55,792000.0,3.5424,3.5811,3.536,3.5747,792000.0
2007-07-26 15:20:00,5.55,5.6,5.55,5.56,564800.0,3.5747,3.6069,3.5747,3.5811,564800.0
2007-07-26 15:30:00,5.56,5.58,5.55,5.56,492000.0,3.5811,3.594,3.5747,3.5811,492000.0
2007-07-26 15:40:00,5.56,5.59,5.53,5.59,413600.0,3.5811,3.6004,3.5618,3.6004,413600.0
2007-07-26 15:50:00,5.59,5.61,5.56,5.6,996000.0,3.6004,3.6133,3.5811,3.6069,996000.0
2007-07-27 09:30:00,5.61,5.69,5.6,5.61,403200.0,3.6133,3.6648,3.6069,3.6133,403200.0
2007-07-27 09:40:00,5.61,5.65,5.61,5.64,500800.0,3.6133,3.6391,3.6133,3.6326,500800.0
2007-07-27 09:50:00,5.64,5.66,5.62,5.64,322400.0,3.6326,3.6455,3.6197,3.6326,322400.0
2007-07-27 10:00:00,5.64,5.71,5.63,5.71,376800.0,3.6326,3.6777,3.6262,3.6777,376800.0
2007-07-27 10:10:00,5.71,5.73,5.7,5.72,697600.0,3.6777,3.6906,3.6713,3.6841,697600.0
2007-07-27 10:20:00,5.72,5.73,5.7,5.72,502400.0,3.6841,3.6906,3.6713,3.6841,502400.0
2007-07-27 10:30:00,5.72,5.73,5.69,5.7,705600.0,3.6841,3.6906,3.6648,3.6713,705600.0
2007-07-27 10:40:00,5.7,5.7,5.68,5.68,316000.0,3.6713,3.6713,3.6584,3.6584,316000.0
2007-07-27 10:50:00,5.68,5.69,5.65,5.69,201600.0,3.6584,3.6648,3.6391,3.6648,201600.0
2007-07-27 11:00:00,5.69,5.72,5.67,5.72,495200.0,3.6648,3.6841,3.6519,3.6841,495200.0
2007-07-27 11:10:00,5.72,5.73,5.71,5.72,322400.0,3.6841,3.6906,3.6777,3.6841,322400.0
2007-07-27 11:20:00,5.72,5.72,5.7,5.71,304800.0,3.6841,3.6841,3.6713,3.6777,304800.0
2007-07-27 11:30:00,5.71,5.73,5.71,5.72,308000.0,3.6777,3.6906,3.6777,3.6841,308000.0
2007-07-27 11:40:00,5.72,5.74,5.71,5.73,367200.0,3.6841,3.697,3.6777,3.6906,367200.0
2007-07-27 11:50:00,5.72,5.74,5.72,5.73,422400.0,3.6841,3.697,3.6841,3.6906,422400.0
2007-07-27 12:00:00,5.72,5.74,5.72,5.73,309600.0,3.6841,3.697,3.6841,3.6906,309600.0
2007-07-27 12:10:00,5.73,5.74,5.72,5.73,391200.0,3.6906,3.697,3.6841,3.6906,391200.0
2007-07-27 12:20:00,5.73,5.73,5.7,5.71,237600.0,3.6906,3.6906,3.6713,3.6777,237600.0
2007-07-27 12:30:00,5.71,5.71,5.66,5.69,291200.0,3.6777,3.6777,3.6455,3.6648,291200.0
2007-07-27 12:40:00,5.69,5.74,5.69,5.74,454400.0,3.6648,3.697,3.6648,3.697,454400.0
2007-07-27 12:50:00,5.74,5.74,5.73,5.73,320800.0,3.697,3.697,3.6906,3.6906,320800.0
2007-07-27 13:00:00,5.73,5.75,5.73,5.74,332000.0,3.6906,3.7035,3.6906,3.697,332000.0
2007-07-27 13:10:00,5.74,5.76,5.74,5.75,229600.0,3.697,3.7099,3.697,3.7035,229600.0
2007-07-27 13:20:00,5.75,5.76,5.74,5.74,283200.0,3.7035,3.7099,3.697,3.697,283200.0
2007-07-27 13:30:00,5.74,5.75,5.73,5.75,153600.0,3.697,3.7035,3.6906,3.7035,153600.0
2007-07-27 13:40:00,5.75,5.77,5.74,5.77,159200.0,3.7035,3.7164,3.697,3.7164,159200.0
2007-07-27 13:50:00,5.77,5.78,5.76,5.77,345600.0,3.7164,3.7228,3.7099,3.7164,345600.0
2007-07-27 14:00:00,5.77,5.77,5.75,5.76,283200.0,3.7164,3.7164,3.7035,3.7099,283200.0
2007-07-27 14:10:00,5.76,5.77,5.74,5.77,408000.0,3.7099,3.7164,3.697,3.7164,408000.0
2007-07-27 14:20:00,5.77,5.78,5.75,5.75,364000.0,3.7164,3.7228,3.7035,3.7035,364000.0
2007-07-27 14:30:00,5.75,5.76,5.75,5.76,492000.0,3.7035,3.7099,3.7035,3.7099,492000.0
2007-07-27 14:40:00,5.77,5.8,5.77,5.78,260800.0,3.7164,3.7357,3.7164,3.7228,260800.0
2007-07-27 14:50:00,5.78,5.81,5.77,5.78,226400.0,3.7228,3.7421,3.7164,3.7228,226400.0
2007-07-27 15:00:00,5.78,5.8,5.77,5.79,432000.0,3.7228,3.7357,3.7164,3.7292,432000.0
2007-07-27 15:10:00,5.79,5.79,5.75,5.76,463200.0,3.7292,3.7292,3.7035,3.7099,463200.0
2007-07-27 15:20:00,5.76,5.77,5.74,5.75,636800.0,3.7099,3.7164,3.697,3.7035,636800.0
2007-07-27 15:30:00,5.75,5.78,5.75,5.76,778400.0,3.7035,3.7228,3.7035,3.7099,778400.0
2007-07-27 15:40:00,5.76,5.79,5.75,5.76,1032000.0,3.7099,3.7292,3.7035,3.7099,1032000.0
2007-07-27 15:50:00,5.76,5.77,5.73,5.73,1242400.0,3.7099,3.7164,3.6906,3.6906,1242400.0
2007-07-30 09:30:00,5.75,5.75,5.69,5.69,337600.0,3.7035,3.7035,3.6648,3.6648,337600.0
2007-07-30 09:40:00,5.69,5.76,5.68,5.76,314400.0,3.6648,3.7099,3.6584,3.7099,314400.0
2007-07-30 09:50:00,5.75,5.77,5.71,5.74,463200.0,3.7035,3.7164,3.6777,3.697,463200.0
2007-07-30 10:00:00,5.75,5.76,5.7,5.76,291200.0,3.7035,3.7099,3.6713,3.7099,291200.0
2007-07-30 10:10:00,5.75,5.78,5.74,5.77,341600.0,3.7035,3.7228,3.697,3.7164,341600.0
2007-07-30 10:20:00,5.77,5.79,5.77,5.78,217600.0,3.7164,3.7292,3.7164,3.7228,217600.0
2007-07-30 10:30:00,5.78,5.78,5.72,5.72,444800.0,3.7228,3.7228,3.6841,3.6841,444800.0
2007-07-30 10:40:00,5.72,5.74,5.7,5.74,181600.0,3.6841,3.697,3.6713,3.697,181600.0
2007-07-30 10:50:00,5.74,5.74,5.72,5.72,155200.0,3.697,3.697,3.6841,3.6841,155200.0
2007-07-30 11:00:00,5.72,5.74,5.69,5.7,195200.0,3.6841,3.697,3.6648,3.6713,195200.0
2007-07-30 11:10:00,5.7,5.7,5.68,5.68,151200.0,3.6713,3.6713,3.6584,3.6584,151200.0
2007-07-30 11:20:00,5.68,5.7,5.68,5.7,249600.0,3.6584,3.6713,3.6584,3.6713,249600.0
2007-07-30 11:30:00,5.7,5.7,5.67,5.68,203200.0,3.6713,3.6713,3.6519,3.6584,203200.0
2007-07-30 11:40:00,5.68,5.7,5.67,5.7,222400.0,3.6584,3.6713,3.6519,3.6713,222400.0
2007-07-30 11:50:00,5.69,5.7,5.68,5.69,132800.0,3.6648,3.6713,3.6584,3.6648,132800.0
2007-07-30 12:00:00,5.68,5.7,5.67,5.69,133600.0,3.6584,3.6713,3.6519,3.6648,133600.0
2007-07-30 12:10:00,5.69,5.7,5.68,5.69,143200.0,3.6648,3.6713,3.6584,3.6648,143200.0
2007-07-30 12:20:00,5.69,5.71,5.68,5.71,120800.0,3.6648,3.6777,3.6584,3.6777,120800.0
2007-07-30 12:30:00,5.71,5.73,5.71,5.73,245600.0,3.6777,3.6906,3.6777,3.6906,245600.0
2007-07-30 12:40:00,5.73,5.74,5.72,5.73,173600.0,3.6906,3.697,3.6841,3.6906,173600.0
2007-07-30 12:50:00,5.73,5.76,5.73,5.76,320000.0,3.6906,3.7099,3.6906,3.7099,320000.0
2007-07-30 13:00:00,5.76,5.77,5.75,5.76,488800.0,3.7099,3.7164,3.7035,3.7099,488800.0
2007-07-30 13:10:00,5.76,5.76,5.74,5.74,233600.0,3.7099,3.7099,3.697,3.697,233600.0
2007-07-30 13:20:00,5.74,5.75,5.74,5.75,337600.0,3.697,3.7035,3.697,3.7035,337600.0
2007-07-30 13:30:00,5.75,5.75,5.74,5.74,266400.0,3.7035,3.7035,3.697,3.697,266400.0
2007-07-30 13:40:00,5.74,5.77,5.74,5.76,353600.0,3.697,3.7164,3.697,3.7099,353600.0
2007-07-30 13:50:00,5.76,5.76,5.75,5.76,324000.0,3.7099,3.7099,3.7035,3.7099,324000.0
2007-07-30 14:00:00,5.77,5.8,5.77,5.79,201600.0,3.7164,3.7357,3.7164,3.7292,201600.0
2007-07-30 14:10:00,5.79,5.82,5.79,5.81,274400.0,3.7292,3.7486,3.7292,3.7421,274400.0
2007-07-30 14:20:00,5.81,5.81,5.79,5.79,217600.0,3.7421,3.7421,3.7292,3.7292,217600.0
2007-07-30 14:30:00,5.79,5.8,5.79,5.8,129600.0,3.7292,3.7357,3.7292,3.7357,129600.0
2007-07-30 14:40:00,5.8,5.82,5.8,5.82,288800.0,3.7357,3.7486,3.7357,3.7486,288800.0
2007-07-30 14:50:00,5.82,5.83,5.81,5.82,212800.0,3.7486,3.755,3.7421,3.7486,212800.0
2007-07-30 15:00:00,5.82,5.85,5.81,5.84,378400.0,3.7486,3.7679,3.7421,3.7614,378400.0
2007-07-30 15:10:00,5.84,5.86,5.84,5.84,252800.0,3.7614,3.7743,3.7614,3.7614,252800.0
2007-07-30 15:20:00,5.85,5.86,5.84,5.85,298400.0,3.7679,3.7743,3.7614,3.7679,298400.0
2007-07-30 15:30:00,5.85,5.85,5.83,5.83,216000.0,3.7679,3.7679,3.755,3.755,216000.0
2007-07-30 15:40:00,5.84,5.84,5.82,5.82,353600.0,3.7614,3.7614,3.7486,3.7486,353600.0
2007-07-30 15:50:00,5.82,5.82,5.79,5.8,1298400.0,3.7486,3.7486,3.7292,3.7357,1298400.0
2007-07-31 09:30:00,5.79,5.92,5.79,5.92,380800.0,3.7292,3.813,3.7292,3.813,380800.0
2007-07-31 09:40:00,5.92,5.93,5.91,5.91,414400.0,3.813,3.8194,3.8065,3.8065,414400.0
2007-07-31 09:50:00,5.91,5.92,5.91,5.91,600000.0,3.8065,3.813,3.8065,3.8065,600000.0
2007-07-31 10:00:00,5.92,5.92,5.9,5.9,482400.0,3.813,3.813,3.8001,3.8001,482400.0
2007-07-31 10:10:00,5.9,5.91,5.89,5.89,325600.0,3.8001,3.8065,3.7936,3.7936,325600.0
2007-07-31 10:20:00,5.89,5.9,5.87,5.87,667200.0,3.7936,3.8001,3.7808,3.7808,667200.0
2007-07-31 10:30:00,5.87,5.88,5.87,5.88,541600.0,3.7808,3.7872,3.7808,3.7872,541600.0
2007-07-31 10:40:00,5.88,5.88,5.87,5.88,409600.0,3.7872,3.7872,3.7808,3.7872,409600.0
2007-07-31 10:50:00,5.87,5.88,5.87,5.87,354400.0,3.7808,3.7872,3.7808,3.7808,354400.0
2007-07-31 11:00:00,5.87,5.91,5.87,5.89,705600.0,3.7808,3.8065,3.7808,3.7936,705600.0
2007-07-31 11:10:00,5.89,5.9,5.87,5.88,359200.0,3.7936,3.8001,3.7808,3.7872,359200.0
2007-07-31 11:20:00,5.88,5.88,5.86,5.87,408800.0,3.7872,3.7872,3.7743,3.7808,408800.0
2007-07-31 11:30:00,5.88,5.88,5.87,5.87,336800.0,3.7872,3.7872,3.7808,3.7808,336800.0
2007-07-31 11:40:00,5.87,5.87,5.86,5.86,413600.0,3.7808,3.7808,3.7743,3.7743,413600.0
2007-07-31 11:50:00,5.86,5.87,5.85,5.85,441600.0,3.7743,3.7808,3.7679,3.7679,441600.0
2007-07-31 12:00:00,5.86,5.86,5.84,5.85,376800.0,3.7743,3.7743,3.7614,3.7679,376800.0
2007-07-31 12:10:00,5.85,5.86,5.85,5.85,143200.0,3.7679,3.7743,3.7679,3.7679,143200.0
2007-07-31 12:20:00,5.84,5.85,5.83,5.84,296800.0,3.7614,3.7679,3.755,3.7614,296800.0
2007-07-31 12:30:00,5.84,5.84,5.82,5.82,228800.0,3.7614,3.7614,3.7486,3.7486,228800.0
2007-07-31 12:40:00,5.82,5.82,5.81,5.81,229600.0,3.7486,3.7486,3.7421,3.7421,229600.0
2007-07-31 12:50:00,5.81,5.81,5.8,5.8,183200.0,3.7421,3.7421,3.7357,3.7357,183200.0
2007-07-31 13:00:00,5.8,5.81,5.79,5.8,197600.0,3.7357,3.7421,3.7292,3.7357,197600.0
2007-07-31 13:10:00,5.8,5.81,5.79,5.8,303200.0,3.7357,3.7421,3.7292,3.7357,303200.0
2007-07-31 13:20:00,5.8,5.8,5.77,5.77,260800.0,3.7357,3.7357,3.7164,3.7164,260800.0
2007-07-31 13:30:00,5.77,5.77,5.74,5.75,414400.0,3.7164,3.7164,3.697,3.7035,414400.0
2007-07-31 13:40:00,5.75,5.75,5.71,5.72,607200.0,3.7035,3.7035,3.6777,3.6841,607200.0
2007-07-31 13:50:00,5.72,5.74,5.69,5.74,244000.0,3.6841,3.697,3.6648,3.697,244000.0
2007-07-31 14:00:00,5.74,5.76,5.74,5.74,306400.0,3.697,3.7099,3.697,3.697,306400.0
2007-07-31 14:10:00,5.74,5.76,5.74,5.75,256800.0,3.697,3.7099,3.697,3.7035,256800.0
2007-07-31 14:20:00,5.76,5.76,5.7,5.72,289600.0,3.7099,3.7099,3.6713,3.6841,289600.0
2007-07-31 14:30:00,5.72,5.72,5.66,5.67,492000.0,3.6841,3.6841,3.6455,3.6519,492000.0
2007-07-31 14:40:00,5.67,5.7,5.66,5.7,296000.0,3.6519,3.6713,3.6455,3.6713,296000.0
2007-07-31 14:50:00,5.7,5.71,5.68,5.69,404000.0,3.6713,3.6777,3.6584,3.6648,404000.0
2007-07-31 15:00:00,5.69,5.74,5.69,5.74,422400.0,3.6648,3.697,3.6648,3.697,422400.0
2007-07-31 15:10:00,5.74,5.75,5.73,5.75,376000.0,3.697,3.7035,3.6906,3.7035,376000.0
2007-07-31 15:20:00,5.75,5.77,5.74,5.75,439200.0,3.7035,3.7164,3.697,3.7035,439200.0
2007-07-31 15:30:00,5.75,5.76,5.7,5.7,349600.0,3.7035,3.7099,3.6713,3.6713,349600.0
2007-07-31 15:40:00,5.7,5.71,5.66,5.68,660800.0,3.6713,3.6777,3.6455,3.6584,660800.0
2007-07-31 15:50:00,5.67,5.68,5.63,5.63,1197600.0,3.6519,3.6584,3.6262,3.6262,1197600.0
2007-08-01 09:30:00,5.64,5.7,5.63,5.68,243200.0,3.6326,3.6713,3.6262,3.6584,243200.0
2007-08-01 09:40:00,5.68,5.68,5.58,5.59,400000.0,3.6584,3.6584,3.594,3.6004,400000.0
2007-08-01 09:50:00,5.6,5.63,5.59,5.61,327200.0,3.6069,3.6262,3.6004,3.6133,327200.0
2007-08-01 10:00:00,5.61,5.63,5.57,5.59,318400.0,3.6133,3.6262,3.5875,3.6004,318400.0
2007-08-01 10:10:00,5.59,5.65,5.59,5.64,480800.0,3.6004,3.6391,3.6004,3.6326,480800.0
2007-08-01 10:20:00,5.65,5.67,5.63,5.65,685600.0,3.6391,3.6519,3.6262,3.6391,685600.0
2007-08-01 10:30:00,5.65,5.66,5.63,5.65,840000.0,3.6391,3.6455,3.6262,3.6391,840000.0
2007-08-01 10:40:00,5.65,5.66,5.61,5.65,528800.0,3.6391,3.6455,3.6133,3.6391,528800.0
2007-08-01 10:50:00,5.64,5.65,5.62,5.63,574400.0,3.6326,3.6391,3.6197,3.6262,574400.0
2007-08-01 11:00:00,5.62,5.63,5.6,5.61,349600.0,3.6197,3.6262,3.6069,3.6133,349600.0
2007-08-01 11:10:00,5.61,5.63,5.61,5.62,308800.0,3.6133,3.6262,3.6133,3.6197,308800.0
2007-08-01 11:20:00,5.62,5.62,5.61,5.61,143200.0,3.6197,3.6197,3.6133,3.6133,143200.0
2007-08-01 11:30:00,5.62,5.62,5.61,5.61,189600.0,3.6197,3.6197,3.6133,3.6133,189600.0
2007-08-01 11:40:00,5.62,5.62,5.6,5.6,144800.0,3.6197,3.6197,3.6069,3.6069,144800.0
2007-08-01 11:50:00,5.6,5.64,5.6,5.64,264800.0,3.6069,3.6326,3.6069,3.6326,264800.0
2007-08-01 12:00:00,5.64,5.64,5.62,5.63,516800.0,3.6326,3.6326,3.6197,3.6262,516800.0
2007-08-01 12:10:00,5.63,5.67,5.62,5.66,214400.0,3.6262,3.6519,3.6197,3.6455,214400.0
2007-08-01 12:20:00,5.66,5.66,5.64,5.65,125600.0,3.6455,3.6455,3.6326,3.6391,125600.0
2007-08-01 12:30:00,5.65,5.68,5.65,5.67,284800.0,3.6391,3.6584,3.6391,3.6519,284800.0
2007-08-01 12:40:00,5.67,5.67,5.64,5.65,135200.0,3.6519,3.6519,3.6326,3.6391,135200.0
2007-08-01 12:50:00,5.66,5.66,5.63,5.64,68800.0,3.6455,3.6455,3.6262,3.6326,68800.0
2007-08-01 13:00:00,5.64,5.64,5.6,5.6,184000.0,3.6326,3.6326,3.6069,3.6069,184000.0
2007-08-01 13:10:00,5.6,5.6,5.57,5.58,190400.0,3.6069,3.6069,3.5875,3.594,190400.0
2007-08-01 13:20:00,5.57,5.59,5.55,5.56,476800.0,3.5875,3.6004,3.5747,3.5811,476800.0
2007-08-01 13:30:00,5.56,5.58,5.56,5.57,338400.0,3.5811,3.594,3.5811,3.5875,338400.0
2007-08-01 13:40:00,5.57,5.59,5.56,5.57,216000.0,3.5875,3.6004,3.5811,3.5875,216000.0
2007-08-01 13:50:00,5.57,5.6,5.56,5.58,171200.0,3.5875,3.6069,3.5811,3.594,171200.0
2007-08-01 14:00:00,5.58,5.59,5.56,5.59,188800.0,3.594,3.6004,3.5811,3.6004,188800.0
2007-08-01 14:10:00,5.59,5.59,5.56,5.56,179200.0,3.6004,3.6004,3.5811,3.5811,179200.0
2007-08-01 14:20:00,5.57,5.58,5.55,5.56,284800.0,3.5875,3.594,3.5747,3.5811,284800.0
2007-08-01 14:30:00,5.56,5.59,5.56,5.59,520000.0,3.5811,3.6004,3.5811,3.6004,520000.0
2007-08-01 14:40:00,5.58,5.59,5.57,5.58,306400.0,3.594,3.6004,3.5875,3.594,306400.0
2007-08-01 14:50:00,5.58,5.58,5.55,5.56,205600.0,3.594,3.594,3.5747,3.5811,205600.0
2007-08-01 15:00:00,5.56,5.57,5.54,5.54,519200.0,3.5811,3.5875,3.5682,3.5682,519200.0
2007-08-01 15:10:00,5.55,5.58,5.54,5.56,362400.0,3.5747,3.594,3.5682,3.5811,362400.0
2007-08-01 15:20:00,5.56,5.57,5.54,5.56,560000.0,3.5811,3.5875,3.5682,3.5811,560000.0
2007-08-01 15:30:00,5.56,5.56,5.54,5.55,933600.0,3.5811,3.5811,3.5682,3.5747,933600.0
2007-08-01 15:40:00,5.55,5.56,5.53,5.55,1319200.0,3.5747,3.5811,3.5618,3.5747,1319200.0
2007-08-01 15:50:00,5.55,5.6,5.54,5.6,2142400.0,3.5747,3.6069,3.5682,3.6069,2142400.0
2007-08-02 09:30:00,5.56,5.65,5.56,5.64,349600.0,3.5811,3.6391,3.5811,3.6326,349600.0
2007-08-02 09:40:00,5.64,5.67,5.64,5.67,236000.0,3.6326,3.6519,3.6326,3.6519,236000.0
2007-08-02 09:50:00,5.67,5.68,5.65,5.68,348800.0,3.6519,3.6584,3.6391,3.6584,348800.0
2007-08-02 10:00:00,5.68,5.68,5.65,5.65,281600.0,3.6584,3.6584,3.6391,3.6391,281600.0
2007-08-02 10:10:00,5.65,5.65,5.62,5.62,253600.0,3.6391,3.6391,3.6197,3.6197,253600.0
2007-08-02 10:20:00,5.62,5.65,5.62,5.63,218400.0,3.6197,3.6391,3.6197,3.6262,218400.0
2007-08-02 10:30:00,5.63,5.65,5.61,5.64,324800.0,3.6262,3.6391,3.6133,3.6326,324800.0
2007-08-02 10:40:00,5.64,5.66,5.63,5.65,204800.0,3.6326,3.6455,3.6262,3.6391,204800.0
2007-08-02 10:50:00,5.65,5.65,5.64,5.65,129600.0,3.6391,3.6391,3.6326,3.6391,129600.0
2007-08-02 11:00:00,5.65,5.65,5.61,5.61,157600.0,3.6391,3.6391,3.6133,3.6133,157600.0
2007-08-02 11:10:00,5.61,5.63,5.6,5.62,207200.0,3.6133,3.6262,3.6069,3.6197,207200.0
2007-08-02 11:20:00,5.62,5.63,5.61,5.62,209600.0,3.6197,3.6262,3.6133,3.6197,209600.0
2007-08-02 11:30:00,5.63,5.64,5.63,5.63,108800.0,3.6262,3.6326,3.6262,3.6262,108800.0
2007-08-02 11:40:00,5.63,5.65,5.63,5.65,48800.0,3.6262,3.6391,3.6262,3.6391,48800.0
2007-08-02 11:50:00,5.65,5.7,5.65,5.7,352800.0,3.6391,3.6713,3.6391,3.6713,352800.0
2007-08-02 12:00:00,5.7,5.72,5.69,5.72,209600.0,3.6713,3.6841,3.6648,3.6841,209600.0
2007-08-02 12:10:00,5.71,5.73,5.7,5.7,233600.0,3.6777,3.6906,3.6713,3.6713,233600.0
2007-08-02 12:20:00,5.7,5.7,5.68,5.68,176000.0,3.6713,3.6713,3.6584,3.6584,176000.0
2007-08-02 12:30:00,5.69,5.7,5.68,5.7,110400.0,3.6648,3.6713,3.6584,3.6713,110400.0
2007-08-02 12:40:00,5.7,5.72,5.7,5.72,205600.0,3.6713,3.6841,3.6713,3.6841,205600.0
2007-08-02 12:50:00,5.72,5.73,5.71,5.71,133600.0,3.6841,3.6906,3.6777,3.6777,133600.0
2007-08-02 13:00:00,5.71,5.71,5.67,5.69,185600.0,3.6777,3.6777,3.6519,3.6648,185600.0
2007-08-02 13:10:00,5.69,5.7,5.67,5.69,196800.0,3.6648,3.6713,3.6519,3.6648,196800.0
2007-08-02 13:20:00,5.69,5.69,5.67,5.68,141600.0,3.6648,3.6648,3.6519,3.6584,141600.0
2007-08-02 13:30:00,5.69,5.72,5.69,5.71,344000.0,3.6648,3.6841,3.6648,3.6777,344000.0
2007-08-02 13:40:00,5.71,5.73,5.7,5.7,197600.0,3.6777,3.6906,3.6713,3.6713,197600.0
2007-08-02 13:50:00,5.69,5.74,5.69,5.73,161600.0,3.6648,3.697,3.6648,3.6906,161600.0
2007-08-02 14:00:00,5.73,5.74,5.72,5.73,272800.0,3.6906,3.697,3.6841,3.6906,272800.0
2007-08-02 14:10:00,5.73,5.74,5.72,5.72,288000.0,3.6906,3.697,3.6841,3.6841,288000.0
2007-08-02 14:20:00,5.72,5.73,5.71,5.72,129600.0,3.6841,3.6906,3.6777,3.6841,129600.0
2007-08-02 14:30:00,5.72,5.74,5.71,5.71,193600.0,3.6841,3.697,3.6777,3.6777,193600.0
2007-08-02 14:40:00,5.71,5.73,5.71,5.73,203200.0,3.6777,3.6906,3.6777,3.6906,203200.0
2007-08-02 14:50:00,5.73,5.74,5.72,5.73,135200.0,3.6906,3.697,3.6841,3.6906,135200.0
2007-08-02 15:00:00,5.73,5.74,5.72,5.74,223200.0,3.6906,3.697,3.6841,3.697,223200.0
2007-08-02 15:10:00,5.74,5.74,5.72,5.72,300800.0,3.697,3.697,3.6841,3.6841,300800.0
2007-08-02 15:20:00,5.72,5.76,5.72,5.75,487200.0,3.6841,3.7099,3.6841,3.7035,487200.0
2007-08-02 15:30:00,5.75,5.76,5.74,5.75,289600.0,3.7035,3.7099,3.697,3.7035,289600.0
2007-08-02 15:40:00,5.75,5.75,5.72,5.74,511200.0,3.7035,3.7035,3.6841,3.697,511200.0
2007-08-02 15:50:00,5.74,5.76,5.73,5.76,551200.0,3.697,3.7099,3.6906,3.7099,551200.0
2007-08-03 09:30:00,5.75,5.77,5.71,5.71,165600.0,3.7035,3.7164,3.6777,3.6777,165600.0
2007-08-03 09:40:00,5.71,5.72,5.66,5.67,316800.0,3.6777,3.6841,3.6455,3.6519,316800.0
2007-08-03 09:50:00,5.67,5.68,5.66,5.67,228000.0,3.6519,3.6584,3.6455,3.6519,228000.0
2007-08-03 10:00:00,5.67,5.69,5.65,5.69,183200.0,3.6519,3.6648,3.6391,3.6648,183200.0
2007-08-03 10:10:00,5.68,5.7,5.68,5.69,200000.0,3.6584,3.6713,3.6584,3.6648,200000.0
2007-08-03 10:20:00,5.7,5.71,5.68,5.7,240000.0,3.6713,3.6777,3.6584,3.6713,240000.0
2007-08-03 10:30:00,5.7,5.71,5.68,5.68,191200.0,3.6713,3.6777,3.6584,3.6584,191200.0
2007-08-03 10:40:00,5.68,5.69,5.67,5.68,147200.0,3.6584,3.6648,3.6519,3.6584,147200.0
2007-08-03 10:50:00,5.68,5.71,5.68,5.69,176000.0,3.6584,3.6777,3.6584,3.6648,176000.0
2007-08-03 11:00:00,5.69,5.71,5.68,5.68,178400.0,3.6648,3.6777,3.6584,3.6584,178400.0
2007-08-03 11:10:00,5.69,5.7,5.67,5.67,170400.0,3.6648,3.6713,3.6519,3.6519,170400.0
2007-08-03 11:20:00,5.67,5.68,5.67,5.67,190400.0,3.6519,3.6584,3.6519,3.6519,190400.0
2007-08-03 11:30:00,5.67,5.68,5.66,5.67,152800.0,3.6519,3.6584,3.6455,3.6519,152800.0
2007-08-03 11:40:00,5.67,5.7,5.67,5.69,521600.0,3.6519,3.6713,3.6519,3.6648,521600.0
2007-08-03 11:50:00,5.69,5.7,5.68,5.69,628000.0,3.6648,3.6713,3.6584,3.6648,628000.0
2007-08-03 12:00:00,5.69,5.7,5.68,5.69,264000.0,3.6648,3.6713,3.6584,3.6648,264000.0
2007-08-03 12:10:00,5.69,5.71,5.68,5.68,328800.0,3.6648,3.6777,3.6584,3.6584,328800.0
2007-08-03 12:20:00,5.68,5.68,5.65,5.66,196000.0,3.6584,3.6584,3.6391,3.6455,196000.0
2007-08-03 12:30:00,5.65,5.66,5.65,5.66,148800.0,3.6391,3.6455,3.6391,3.6455,148800.0
2007-08-03 12:40:00,5.66,5.66,5.64,5.65,63200.0,3.6455,3.6455,3.6326,3.6391,63200.0
2007-08-03 12:50:00,5.64,5.65,5.63,5.64,125600.0,3.6326,3.6391,3.6262,3.6326,125600.0
2007-08-03 13:00:00,5.64,5.65,5.64,5.65,183200.0,3.6326,3.6391,3.6326,3.6391,183200.0
2007-08-03 13:10:00,5.65,5.66,5.65,5.65,275200.0,3.6391,3.6455,3.6391,3.6391,275200.0
2007-08-03 13:20:00,5.65,5.66,5.64,5.65,161600.0,3.6391,3.6455,3.6326,3.6391,161600.0
2007-08-03 13:30:00,5.64,5.64,5.61,5.62,232800.0,3.6326,3.6326,3.6133,3.6197,232800.0
2007-08-03 13:40:00,5.63,5.64,5.63,5.64,52800.0,3.6262,3.6326,3.6262,3.6326,52800.0
2007-08-03 13:50:00,5.64,5.64,5.63,5.64,109600.0,3.6326,3.6326,3.6262,3.6326,109600.0
2007-08-03 14:00:00,5.64,5.67,5.64,5.66,153600.0,3.6326,3.6519,3.6326,3.6455,153600.0
2007-08-03 14:10:00,5.66,5.66,5.65,5.66,284000.0,3.6455,3.6455,3.6391,3.6455,284000.0
2007-08-03 14:20:00,5.66,5.66,5.64,5.64,266400.0,3.6455,3.6455,3.6326,3.6326,266400.0
2007-08-03 14:30:00,5.64,5.67,5.64,5.66,252000.0,3.6326,3.6519,3.6326,3.6455,252000.0
2007-08-03 14:40:00,5.66,5.68,5.66,5.66,297600.0,3.6455,3.6584,3.6455,3.6455,297600.0
2007-08-03 14:50:00,5.66,5.69,5.65,5.68,347200.0,3.6455,3.6648,3.6391,3.6584,347200.0
2007-08-03 15:00:00,5.68,5.68,5.65,5.65,276800.0,3.6584,3.6584,3.6391,3.6391,276800.0
2007-08-03 15:10:00,5.65,5.68,5.65,5.67,304000.0,3.6391,3.6584,3.6391,3.6519,304000.0
2007-08-03 15:20:00,5.67,5.68,5.67,5.68,352800.0,3.6519,3.6584,3.6519,3.6584,352800.0
2007-08-03 15:30:00,5.68,5.68,5.63,5.63,499200.0,3.6584,3.6584,3.6262,3.6262,499200.0
2007-08-03 15:40:00,5.64,5.65,5.63,5.64,474400.0,3.6326,3.6391,3.6262,3.6326,474400.0
2007-08-03 15:50:00,5.64,5.64,5.6,5.6,756000.0,3.6326,3.6326,3.6069,3.6069,756000.0
2007-08-06 09:30:00,5.64,5.75,5.64,5.72,408000.0,3.6326,3.7035,3.6326,3.6841,408000.0
2007-08-06 09:40:00,5.72,5.72,5.65,5.67,576800.0,3.6841,3.6841,3.6391,3.6519,576800.0
2007-08-06 09:50:00,5.67,5.7,5.64,5.69,643200.0,3.6519,3.6713,3.6326,3.6648,643200.0
2007-08-06 10:00:00,5.7,5.72,5.69,5.72,313600.0,3.6713,3.6841,3.6648,3.6841,313600.0
2007-08-06 10:10:00,5.72,5.75,5.71,5.73,441600.0,3.6841,3.7035,3.6777,3.6906,441600.0
2007-08-06 10:20:00,5.73,5.75,5.71,5.71,356000.0,3.6906,3.7035,3.6777,3.6777,356000.0
2007-08-06 10:30:00,5.71,5.75,5.7,5.75,242400.0,3.6777,3.7035,3.6713,3.7035,242400.0
2007-08-06 10:40:00,5.75,5.75,5.75,5.75,421600.0,3.7035,3.7035,3.7035,3.7035,421600.0
2007-08-06 10:50:00,5.75,5.75,5.72,5.73,506400.0,3.7035,3.7035,3.6841,3.6906,506400.0
2007-08-06 11:00:00,5.73,5.73,5.7,5.71,352000.0,3.6906,3.6906,3.6713,3.6777,352000.0
2007-08-06 11:10:00,5.7,5.72,5.7,5.71,644800.0,3.6713,3.6841,3.6713,3.6777,644800.0
2007-08-06 11:20:00,5.71,5.73,5.71,5.73,406400.0,3.6777,3.6906,3.6777,3.6906,406400.0
2007-08-06 11:30:00,5.73,5.73,5.7,5.71,339200.0,3.6906,3.6906,3.6713,3.6777,339200.0
2007-08-06 11:40:00,5.71,5.75,5.71,5.74,274400.0,3.6777,3.7035,3.6777,3.697,274400.0
2007-08-06 11:50:00,5.74,5.75,5.73,5.74,517600.0,3.697,3.7035,3.6906,3.697,517600.0
2007-08-06 12:00:00,5.74,5.74,5.71,5.73,373600.0,3.697,3.697,3.6777,3.6906,373600.0
2007-08-06 12:10:00,5.73,5.74,5.73,5.74,210400.0,3.6906,3.697,3.6906,3.697,210400.0
2007-08-06 12:20:00,5.74,5.77,5.74,5.77,185600.0,3.697,3.7164,3.697,3.7164,185600.0
2007-08-06 12:30:00,5.77,5.8,5.77,5.79,473600.0,3.7164,3.7357,3.7164,3.7292,473600.0
2007-08-06 12:40:00,5.79,5.83,5.79,5.83,234400.0,3.7292,3.755,3.7292,3.755,234400.0
2007-08-06 12:50:00,5.83,5.84,5.82,5.83,436800.0,3.755,3.7614,3.7486,3.755,436800.0
2007-08-06 13:00:00,5.83,5.84,5.8,5.8,293600.0,3.755,3.7614,3.7357,3.7357,293600.0
2007-08-06 13:10:00,5.8,5.83,5.79,5.83,217600.0,3.7357,3.755,3.7292,3.755,217600.0
2007-08-06 13:20:00,5.83,5.84,5.82,5.83,144800.0,3.755,3.7614,3.7486,3.755,144800.0
2007-08-06 13:30:00,5.83,5.84,5.82,5.83,195200.0,3.755,3.7614,3.7486,3.755,195200.0
2007-08-06 13:40:00,5.83,5.84,5.81,5.81,243200.0,3.755,3.7614,3.7421,3.7421,243200.0
2007-08-06 13:50:00,5.82,5.82,5.81,5.82,398400.0,3.7486,3.7486,3.7421,3.7486,398400.0
2007-08-06 14:00:00,5.82,5.84,5.82,5.84,236000.0,3.7486,3.7614,3.7486,3.7614,236000.0
2007-08-06 14:10:00,5.83,5.85,5.82,5.85,406400.0,3.755,3.7679,3.7486,3.7679,406400.0
2007-08-06 14:20:00,5.85,5.86,5.83,5.84,273600.0,3.7679,3.7743,3.755,3.7614,273600.0
2007-08-06 14:30:00,5.83,5.87,5.83,5.87,283200.0,3.755,3.7808,3.755,3.7808,283200.0
2007-08-06 14:40:00,5.87,5.89,5.87,5.88,376000.0,3.7808,3.7936,3.7808,3.7872,376000.0
2007-08-06 14:50:00,5.88,5.89,5.88,5.89,278400.0,3.7872,3.7936,3.7872,3.7936,278400.0
2007-08-06 15:00:00,5.89,5.9,5.87,5.9,413600.0,3.7936,3.8001,3.7808,3.8001,413600.0
2007-08-06 15:10:00,5.9,5.91,5.89,5.9,252800.0,3.8001,3.8065,3.7936,3.8001,252800.0
2007-08-06 15:20:00,5.9,5.91,5.89,5.91,232000.0,3.8001,3.8065,3.7936,3.8065,232000.0
2007-08-06 15:30:00,5.91,5.91,5.89,5.9,351200.0,3.8065,3.8065,3.7936,3.8001,351200.0
2007-08-06 15:40:00,5.9,5.91,5.9,5.91,456000.0,3.8001,3.8065,3.8001,3.8065,456000.0
2007-08-06 15:50:00,5.91,5.92,5.9,5.92,843200.0,3.8065,3.813,3.8001,3.813,843200.0
2007-08-07 09:30:00,5.89,5.92,5.81,5.86,336800.0,3.7936,3.813,3.7421,3.7743,336800.0
2007-08-07 09:40:00,5.87,5.89,5.85,5.86,374400.0,3.7808,3.7936,3.7679,3.7743,374400.0
2007-08-07 09:50:00,5.86,5.9,5.86,5.9,504000.0,3.7743,3.8001,3.7743,3.8001,504000.0
2007-08-07 10:00:00,5.89,5.97,5.89,5.97,495200.0,3.7936,3.8452,3.7936,3.8452,495200.0
2007-08-07 10:10:00,5.96,5.99,5.96,5.97,502400.0,3.8387,3.858,3.8387,3.8452,502400.0
2007-08-07 10:20:00,5.97,5.97,5.93,5.94,580000.0,3.8452,3.8452,3.8194,3.8258,580000.0
2007-08-07 10:30:00,5.94,5.94,5.9,5.9,578400.0,3.8258,3.8258,3.8001,3.8001,578400.0
2007-08-07 10:40:00,5.9,5.91,5.89,5.91,284000.0,3.8001,3.8065,3.7936,3.8065,284000.0
2007-08-07 10:50:00,5.91,5.94,5.91,5.93,631200.0,3.8065,3.8258,3.8065,3.8194,631200.0
2007-08-07 11:00:00,5.92,5.94,5.92,5.92,308000.0,3.813,3.8258,3.813,3.813,308000.0
2007-08-07 11:10:00,5.92,5.96,5.92,5.96,151200.0,3.813,3.8387,3.813,3.8387,151200.0
2007-08-07 11:20:00,5.96,5.98,5.96,5.96,319200.0,3.8387,3.8516,3.8387,3.8387,319200.0
2007-08-07 11:30:00,5.96,5.98,5.96,5.98,277600.0,3.8387,3.8516,3.8387,3.8516,277600.0
2007-08-07 11:40:00,5.98,6.0,5.98,6.0,396000.0,3.8516,3.8645,3.8516,3.8645,396000.0
2007-08-07 11:50:00,6.0,6.03,6.0,6.02,544800.0,3.8645,3.8838,3.8645,3.8774,544800.0
2007-08-07 12:00:00,6.02,6.03,6.02,6.02,430400.0,3.8774,3.8838,3.8774,3.8774,430400.0
2007-08-07 12:10:00,6.02,6.03,6.01,6.01,301600.0,3.8774,3.8838,3.8709,3.8709,301600.0
2007-08-07 12:20:00,6.01,6.04,6.01,6.03,156000.0,3.8709,3.8903,3.8709,3.8838,156000.0
2007-08-07 12:30:00,6.03,6.04,6.03,6.04,365600.0,3.8838,3.8903,3.8838,3.8903,365600.0
2007-08-07 12:40:00,6.04,6.04,6.03,6.03,246400.0,3.8903,3.8903,3.8838,3.8838,246400.0
2007-08-07 12:50:00,6.03,6.04,6.02,6.02,298400.0,3.8838,3.8903,3.8774,3.8774,298400.0
2007-08-07 13:00:00,6.01,6.03,6.0,6.02,261600.0,3.8709,3.8838,3.8645,3.8774,261600.0
2007-08-07 13:10:00,6.03,6.03,6.01,6.01,258400.0,3.8838,3.8838,3.8709,3.8709,258400.0
2007-08-07 13:20:00,6.01,6.02,6.01,6.02,176000.0,3.8709,3.8774,3.8709,3.8774,176000.0
2007-08-07 13:30:00,6.02,6.03,6.02,6.02,426400.0,3.8774,3.8838,3.8774,3.8774,426400.0
2007-08-07 13:40:00,6.03,6.05,6.02,6.05,309600.0,3.8838,3.8967,3.8774,3.8967,309600.0
2007-08-07 13:50:00,6.05,6.05,6.05,6.05,321600.0,3.8967,3.8967,3.8967,3.8967,321600.0
2007-08-07 14:00:00,6.05,6.08,6.05,6.08,836800.0,3.8967,3.916,3.8967,3.916,836800.0
2007-08-07 14:10:00,6.08,6.1,6.03,6.03,1108800.0,3.916,3.9289,3.8838,3.8838,1108800.0
2007-08-07 14:20:00,6.03,6.06,5.98,5.98,1182400.0,3.8838,3.9031,3.8516,3.8516,1182400.0
2007-08-07 14:30:00,5.98,5.98,5.92,5.92,725600.0,3.8516,3.8516,3.813,3.813,725600.0
2007-08-07 14:40:00,5.93,5.95,5.92,5.94,860800.0,3.8194,3.8323,3.813,3.8258,860800.0
2007-08-07 14:50:00,5.94,6.04,5.94,6.04,509600.0,3.8258,3.8903,3.8258,3.8903,509600.0
2007-08-07 15:00:00,6.04,6.1,6.04,6.09,1451200.0,3.8903,3.9289,3.8903,3.9225,1451200.0
2007-08-07 15:10:00,6.08,6.1,6.08,6.08,801600.0,3.916,3.9289,3.916,3.916,801600.0
2007-08-07 15:20:00,6.08,6.09,6.07,6.09,683200.0,3.916,3.9225,3.9096,3.9225,683200.0
2007-08-07 15:30:00,6.09,6.09,6.08,6.09,844000.0,3.9225,3.9225,3.916,3.9225,844000.0
2007-08-07 15:40:00,6.09,6.09,6.04,6.05,1138400.0,3.9225,3.9225,3.8903,3.8967,1138400.0
2007-08-07 15:50:00,6.05,6.07,6.02,6.05,1232000.0,3.8967,3.9096,3.8774,3.8967,1232000.0
2007-08-08 09:30:00,6.1,6.21,6.1,6.18,891200.0,3.9289,3.9997,3.9289,3.9804,891200.0
2007-08-08 09:40:00,6.18,6.19,6.18,6.18,524800.0,3.9804,3.9869,3.9804,3.9804,524800.0
2007-08-08 09:50:00,6.19,6.19,6.18,6.19,585600.0,3.9869,3.9869,3.9804,3.9869,585600.0
2007-08-08 10:00:00,6.19,6.22,6.19,6.21,748800.0,3.9869,4.0062,3.9869,3.9997,748800.0
2007-08-08 10:10:00,6.21,6.25,6.21,6.25,888800.0,3.9997,4.0255,3.9997,4.0255,888800.0
2007-08-08 10:20:00,6.25,6.25,6.24,6.25,617600.0,4.0255,4.0255,4.0191,4.0255,617600.0
2007-08-08 10:30:00,6.25,6.4,6.25,6.4,787200.0,4.0255,4.1221,4.0255,4.1221,787200.0
2007-08-08 10:40:00,6.4,6.43,6.4,6.41,802400.0,4.1221,4.1414,4.1221,4.1286,802400.0
2007-08-08 10:50:00,6.41,6.41,6.39,6.4,656800.0,4.1286,4.1286,4.1157,4.1221,656800.0
2007-08-08 11:00:00,6.4,6.4,6.35,6.37,1154400.0,4.1221,4.1221,4.0899,4.1028,1154400.0
2007-08-08 11:10:00,6.37,6.4,6.37,6.4,488800.0,4.1028,4.1221,4.1028,4.1221,488800.0
2007-08-08 11:20:00,6.4,6.4,6.37,6.37,560800.0,4.1221,4.1221,4.1028,4.1028,560800.0
2007-08-08 11:30:00,6.37,6.38,6.36,6.38,907200.0,4.1028,4.1092,4.0964,4.1092,907200.0
2007-08-08 11:40:00,6.38,6.4,6.38,6.4,392000.0,4.1092,4.1221,4.1092,4.1221,392000.0
2007-08-08 11:50:00,6.4,6.4,6.4,6.4,492800.0,4.1221,4.1221,4.1221,4.1221,492800.0
2007-08-08 12:00:00,6.4,6.41,6.39,6.41,637600.0,4.1221,4.1286,4.1157,4.1286,637600.0
2007-08-08 12:10:00,6.41,6.41,6.39,6.39,797600.0,4.1286,4.1286,4.1157,4.1157,797600.0
2007-08-08 12:20:00,6.39,6.4,6.38,6.4,534400.0,4.1157,4.1221,4.1092,4.1221,534400.0
2007-08-08 12:30:00,6.4,6.4,6.39,6.4,542400.0,4.1221,4.1221,4.1157,4.1221,542400.0
2007-08-08 12:40:00,6.4,6.45,6.39,6.41,866400.0,4.1221,4.1543,4.1157,4.1286,866400.0
2007-08-08 12:50:00,6.41,6.42,6.4,6.41,550400.0,4.1286,4.135,4.1221,4.1286,550400.0
2007-08-08 13:00:00,6.41,6.41,6.4,6.41,482400.0,4.1286,4.1286,4.1221,4.1286,482400.0
2007-08-08 13:10:00,6.41,6.44,6.41,6.43,475200.0,4.1286,4.1479,4.1286,4.1414,475200.0
2007-08-08 13:20:00,6.43,6.43,6.42,6.43,775200.0,4.1414,4.1414,4.135,4.1414,775200.0
2007-08-08 13:30:00,6.43,6.45,6.43,6.45,1369600.0,4.1414,4.1543,4.1414,4.1543,1369600.0
2007-08-08 13:40:00,6.45,6.6,6.45,6.57,1493600.0,4.1543,4.2509,4.1543,4.2316,1493600.0
2007-08-08 13:50:00,6.57,6.6,6.56,6.56,1299200.0,4.2316,4.2509,4.2252,4.2252,1299200.0
2007-08-08 14:00:00,6.56,6.56,6.49,6.5,709600.0,4.2252,4.2252,4.1801,4.1865,709600.0
2007-08-08 14:10:00,6.5,6.52,6.5,6.52,491200.0,4.1865,4.1994,4.1865,4.1994,491200.0
2007-08-08 14:20:00,6.52,6.54,6.52,6.53,620000.0,4.1994,4.2123,4.1994,4.2059,620000.0
2007-08-08 14:30:00,6.53,6.56,6.53,6.54,490400.0,4.2059,4.2252,4.2059,4.2123,490400.0
2007-08-08 14:40:00,6.54,6.54,6.47,6.47,836000.0,4.2123,4.2123,4.1672,4.1672,836000.0
2007-08-08 14:50:00,6.47,6.47,6.39,6.39,861600.0,4.1672,4.1672,4.1157,4.1157,861600.0
2007-08-08 15:00:00,6.39,6.42,6.39,6.41,588000.0,4.1157,4.135,4.1157,4.1286,588000.0
2007-08-08 15:10:00,6.41,6.43,6.39,6.39,867200.0,4.1286,4.1414,4.1157,4.1157,867200.0
2007-08-08 15:20:00,6.39,6.4,6.33,6.33,1020000.0,4.1157,4.1221,4.077,4.077,1020000.0
2007-08-08 15:30:00,6.33,6.33,6.28,6.31,885600.0,4.077,4.077,4.0448,4.0642,885600.0
2007-08-08 15:40:00,6.31,6.32,6.28,6.29,952800.0,4.0642,4.0706,4.0448,4.0513,952800.0
2007-08-08 15:50:00,6.29,6.36,6.28,6.36,1386400.0,4.0513,4.0964,4.0448,4.0964,1386400.0
2007-08-09 09:30:00,6.32,6.52,6.3,6.5,1196800.0,4.0706,4.1994,4.0577,4.1865,1196800.0
2007-08-09 09:40:00,6.5,6.62,6.37,6.4,1115200.0,4.1865,4.2638,4.1028,4.1221,1115200.0
2007-08-09 09:50:00,6.41,6.43,6.27,6.27,1611200.0,4.1286,4.1414,4.0384,4.0384,1611200.0
2007-08-09 10:00:00,6.28,6.39,6.27,6.39,876800.0,4.0448,4.1157,4.0384,4.1157,876800.0
2007-08-09 10:10:00,6.39,6.47,6.38,6.44,708800.0,4.1157,4.1672,4.1092,4.1479,708800.0
2007-08-09 10:20:00,6.44,6.45,6.43,6.43,668000.0,4.1479,4.1543,4.1414,4.1414,668000.0
2007-08-09 10:30:00,6.44,6.46,6.42,6.42,504800.0,4.1479,4.1608,4.135,4.135,504800.0
2007-08-09 10:40:00,6.42,6.43,6.41,6.42,840000.0,4.135,4.1414,4.1286,4.135,840000.0
2007-08-09 10:50:00,6.42,6.46,6.4,6.46,808000.0,4.135,4.1608,4.1221,4.1608,808000.0
2007-08-09 11:00:00,6.46,6.47,6.43,6.45,646400.0,4.1608,4.1672,4.1414,4.1543,646400.0
2007-08-09 11:10:00,6.45,6.5,6.44,6.49,431200.0,4.1543,4.1865,4.1479,4.1801,431200.0
2007-08-09 11:20:00,6.49,6.53,6.47,6.52,812000.0,4.1801,4.2059,4.1672,4.1994,812000.0
2007-08-09 11:30:00,6.53,6.56,6.53,6.54,1608800.0,4.2059,4.2252,4.2059,4.2123,1608800.0
2007-08-09 11:40:00,6.54,6.55,6.5,6.52,1403200.0,4.2123,4.2187,4.1865,4.1994,1403200.0
2007-08-09 11:50:00,6.52,6.55,6.51,6.55,750400.0,4.1994,4.2187,4.193,4.2187,750400.0
2007-08-09 12:00:00,6.55,6.56,6.53,6.54,608800.0,4.2187,4.2252,4.2059,4.2123,608800.0
2007-08-09 12:10:00,6.54,6.55,6.53,6.55,458400.0,4.2123,4.2187,4.2059,4.2187,458400.0
2007-08-09 12:20:00,6.55,6.56,6.52,6.54,608000.0,4.2187,4.2252,4.1994,4.2123,608000.0
2007-08-09 12:30:00,6.54,6.56,6.53,6.55,391200.0,4.2123,4.2252,4.2059,4.2187,391200.0
2007-08-09 12:40:00,6.55,6.55,6.53,6.54,540000.0,4.2187,4.2187,4.2059,4.2123,540000.0
2007-08-09 12:50:00,6.54,6.56,6.52,6.54,767200.0,4.2123,4.2252,4.1994,4.2123,767200.0
2007-08-09 13:00:00,6.54,6.59,6.53,6.56,619200.0,4.2123,4.2445,4.2059,4.2252,619200.0
2007-08-09 13:10:00,6.56,6.56,6.55,6.55,788000.0,4.2252,4.2252,4.2187,4.2187,788000.0
2007-08-09 13:20:00,6.55,6.56,6.51,6.56,696000.0,4.2187,4.2252,4.193,4.2252,696000.0
2007-08-09 13:30:00,6.56,6.62,6.51,6.53,1002400.0,4.2252,4.2638,4.193,4.2059,1002400.0
2007-08-09 13:40:00,6.53,6.54,6.52,6.54,736000.0,4.2059,4.2123,4.1994,4.2123,736000.0
2007-08-09 13:50:00,6.54,6.56,6.51,6.52,595200.0,4.2123,4.2252,4.193,4.1994,595200.0
2007-08-09 14:00:00,6.52,6.52,6.47,6.47,544000.0,4.1994,4.1994,4.1672,4.1672,544000.0
2007-08-09 14:10:00,6.47,6.47,6.33,6.37,735200.0,4.1672,4.1672,4.077,4.1028,735200.0
2007-08-09 14:20:00,6.37,6.38,6.33,6.34,673600.0,4.1028,4.1092,4.077,4.0835,673600.0
2007-08-09 14:30:00,6.34,6.36,6.32,6.33,1263200.0,4.0835,4.0964,4.0706,4.077,1263200.0
2007-08-09 14:40:00,6.33,6.35,6.3,6.3,592000.0,4.077,4.0899,4.0577,4.0577,592000.0
2007-08-09 14:50:00,6.3,6.32,6.26,6.26,757600.0,4.0577,4.0706,4.032,4.032,757600.0
2007-08-09 15:00:00,6.26,6.3,6.23,6.27,1033600.0,4.032,4.0577,4.0126,4.0384,1033600.0
2007-08-09 15:10:00,6.27,6.31,6.27,6.3,740000.0,4.0384,4.0642,4.0384,4.0577,740000.0
2007-08-09 15:20:00,6.3,6.36,6.29,6.35,1220000.0,4.0577,4.0964,4.0513,4.0899,1220000.0
2007-08-09 15:30:00,6.36,6.57,6.35,6.44,1179200.0,4.0964,4.2316,4.0899,4.1479,1179200.0
2007-08-09 15:40:00,6.44,6.45,6.37,6.39,1048800.0,4.1479,4.1543,4.1028,4.1157,1048800.0
2007-08-09 15:50:00,6.39,6.43,6.37,6.39,1000800.0,4.1157,4.1414,4.1028,4.1157,1000800.0
2007-08-10 09:30:00,6.25,6.25,6.23,6.25,834400.0,4.0255,4.0255,4.0126,4.0255,834400.0
2007-08-10 09:40:00,6.24,6.25,6.23,6.25,764000.0,4.0191,4.0255,4.0126,4.0255,764000.0
2007-08-10 09:50:00,6.25,6.25,6.24,6.25,584800.0,4.0255,4.0255,4.0191,4.0255,584800.0
2007-08-10 10:00:00,6.25,6.25,6.19,6.25,906400.0,4.0255,4.0255,3.9869,4.0255,906400.0
2007-08-10 10:10:00,6.25,6.25,6.19,6.22,1042400.0,4.0255,4.0255,3.9869,4.0062,1042400.0
2007-08-10 10:20:00,6.22,6.23,6.2,6.21,274400.0,4.0062,4.0126,3.9933,3.9997,274400.0
2007-08-10 10:30:00,6.21,6.21,6.11,6.14,634400.0,3.9997,3.9997,3.9353,3.9547,634400.0
2007-08-10 10:40:00,6.14,6.19,6.14,6.16,564000.0,3.9547,3.9869,3.9547,3.9675,564000.0
2007-08-10 10:50:00,6.16,6.19,6.16,6.18,441600.0,3.9675,3.9869,3.9675,3.9804,441600.0
2007-08-10 11:00:00,6.18,6.2,6.17,6.17,991200.0,3.9804,3.9933,3.974,3.974,991200.0
2007-08-10 11:10:00,6.17,6.19,6.15,6.16,474400.0,3.974,3.9869,3.9611,3.9675,474400.0
2007-08-10 11:20:00,6.16,6.16,6.13,6.13,226400.0,3.9675,3.9675,3.9482,3.9482,226400.0
2007-08-10 11:30:00,6.13,6.16,6.1,6.15,380000.0,3.9482,3.9675,3.9289,3.9611,380000.0
2007-08-10 11:40:00,6.15,6.15,6.11,6.11,240000.0,3.9611,3.9611,3.9353,3.9353,240000.0
2007-08-10 11:50:00,6.12,6.14,6.11,6.14,772000.0,3.9418,3.9547,3.9353,3.9547,772000.0
2007-08-10 12:00:00,6.13,6.15,6.12,6.12,582400.0,3.9482,3.9611,3.9418,3.9418,582400.0
2007-08-10 12:10:00,6.12,6.16,6.1,6.15,791200.0,3.9418,3.9675,3.9289,3.9611,791200.0
2007-08-10 12:20:00,6.15,6.16,6.11,6.11,545600.0,3.9611,3.9675,3.9353,3.9353,545600.0
2007-08-10 12:30:00,6.11,6.12,5.99,6.0,1697600.0,3.9353,3.9418,3.858,3.8645,1697600.0
2007-08-10 12:40:00,6.0,6.06,5.97,6.05,1180000.0,3.8645,3.9031,3.8452,3.8967,1180000.0
2007-08-10 12:50:00,6.05,6.06,6.0,6.0,326400.0,3.8967,3.9031,3.8645,3.8645,326400.0
2007-08-10 13:00:00,6.0,6.01,5.99,6.0,485600.0,3.8645,3.8709,3.858,3.8645,485600.0
2007-08-10 13:10:00,6.0,6.03,5.99,6.01,474400.0,3.8645,3.8838,3.858,3.8709,474400.0
2007-08-10 13:20:00,6.01,6.02,5.99,5.99,1318400.0,3.8709,3.8774,3.858,3.858,1318400.0
2007-08-10 13:30:00,5.99,5.99,5.93,5.93,324000.0,3.858,3.858,3.8194,3.8194,324000.0
2007-08-10 13:40:00,5.94,5.97,5.92,5.95,504000.0,3.8258,3.8452,3.813,3.8323,504000.0
2007-08-10 13:50:00,5.95,6.03,5.94,5.98,863200.0,3.8323,3.8838,3.8258,3.8516,863200.0
2007-08-10 14:00:00,5.98,5.98,5.95,5.97,578400.0,3.8516,3.8516,3.8323,3.8452,578400.0
2007-08-10 14:10:00,5.97,6.02,5.96,6.02,724800.0,3.8452,3.8774,3.8387,3.8774,724800.0
2007-08-10 14:20:00,6.03,6.11,6.02,6.05,696000.0,3.8838,3.9353,3.8774,3.8967,696000.0
2007-08-10 14:30:00,6.05,6.06,6.01,6.03,381600.0,3.8967,3.9031,3.8709,3.8838,381600.0
2007-08-10 14:40:00,6.03,6.08,6.03,6.08,424000.0,3.8838,3.916,3.8838,3.916,424000.0
2007-08-10 14:50:00,6.08,6.09,6.05,6.06,443200.0,3.916,3.9225,3.8967,3.9031,443200.0
2007-08-10 15:00:00,6.06,6.08,6.03,6.08,331200.0,3.9031,3.916,3.8838,3.916,331200.0
2007-08-10 15:10:00,6.08,6.1,6.04,6.08,960800.0,3.916,3.9289,3.8903,3.916,960800.0
2007-08-10 15:20:00,6.08,6.09,6.06,6.07,521600.0,3.916,3.9225,3.9031,3.9096,521600.0
2007-08-10 15:30:00,6.06,6.08,6.04,6.05,470400.0,3.9031,3.916,3.8903,3.8967,470400.0
2007-08-10 15:40:00,6.05,6.05,6.01,6.02,643200.0,3.8967,3.8967,3.8709,3.8774,643200.0
2007-08-10 15:50:00,6.01,6.01,5.98,6.01,1220800.0,3.8709,3.8709,3.8516,3.8709,1220800.0
2007-08-13 09:30:00,6.05,6.06,5.98,6.03,348800.0,3.8967,3.9031,3.8516,3.8838,348800.0
2007-08-13 09:40:00,6.03,6.03,5.97,5.98,972800.0,3.8838,3.8838,3.8452,3.8516,972800.0
2007-08-13 09:50:00,5.98,5.98,5.92,5.94,443200.0,3.8516,3.8516,3.813,3.8258,443200.0
2007-08-13 10:00:00,5.93,5.98,5.92,5.96,832000.0,3.8194,3.8516,3.813,3.8387,832000.0
2007-08-13 10:10:00,5.96,6.04,5.96,6.03,687200.0,3.8387,3.8903,3.8387,3.8838,687200.0
2007-08-13 10:20:00,6.03,6.09,6.03,6.08,596000.0,3.8838,3.9225,3.8838,3.916,596000.0
2007-08-13 10:30:00,6.09,6.09,5.99,5.99,360000.0,3.9225,3.9225,3.858,3.858,360000.0
2007-08-13 10:40:00,5.99,5.99,5.98,5.99,466400.0,3.858,3.858,3.8516,3.858,466400.0
2007-08-13 10:50:00,5.99,5.99,5.95,5.96,300000.0,3.858,3.858,3.8323,3.8387,300000.0
2007-08-13 11:00:00,5.97,5.97,5.94,5.94,153600.0,3.8452,3.8452,3.8258,3.8258,153600.0
2007-08-13 11:10:00,5.94,5.96,5.94,5.94,224800.0,3.8258,3.8387,3.8258,3.8258,224800.0
2007-08-13 11:20:00,5.94,5.95,5.94,5.94,169600.0,3.8258,3.8323,3.8258,3.8258,169600.0
2007-08-13 11:30:00,5.94,6.0,5.93,5.99,149600.0,3.8258,3.8645,3.8194,3.858,149600.0
2007-08-13 11:40:00,5.99,6.0,5.96,5.98,243200.0,3.858,3.8645,3.8387,3.8516,243200.0
2007-08-13 11:50:00,5.98,6.0,5.94,5.94,238400.0,3.8516,3.8645,3.8258,3.8258,238400.0
2007-08-13 12:00:00,5.94,5.95,5.93,5.94,122400.0,3.8258,3.8323,3.8194,3.8258,122400.0
2007-08-13 12:10:00,5.95,5.95,5.92,5.93,155200.0,3.8323,3.8323,3.813,3.8194,155200.0
2007-08-13 12:20:00,5.93,5.93,5.88,5.88,171200.0,3.8194,3.8194,3.7872,3.7872,171200.0
2007-08-13 12:30:00,5.88,5.91,5.88,5.89,224800.0,3.7872,3.8065,3.7872,3.7936,224800.0
2007-08-13 12:40:00,5.89,5.9,5.89,5.9,164800.0,3.7936,3.8001,3.7936,3.8001,164800.0
2007-08-13 12:50:00,5.9,5.93,5.9,5.92,188000.0,3.8001,3.8194,3.8001,3.813,188000.0
2007-08-13 13:00:00,5.92,5.94,5.9,5.91,401600.0,3.813,3.8258,3.8001,3.8065,401600.0
2007-08-13 13:10:00,5.91,5.91,5.88,5.88,471200.0,3.8065,3.8065,3.7872,3.7872,471200.0
2007-08-13 13:20:00,5.88,5.88,5.86,5.88,212000.0,3.7872,3.7872,3.7743,3.7872,212000.0
2007-08-13 13:30:00,5.88,5.91,5.88,5.91,140000.0,3.7872,3.8065,3.7872,3.8065,140000.0
2007-08-13 13:40:00,5.91,5.91,5.88,5.9,116000.0,3.8065,3.8065,3.7872,3.8001,116000.0
2007-08-13 13:50:00,5.9,5.92,5.9,5.92,195200.0,3.8001,3.813,3.8001,3.813,195200.0
2007-08-13 14:00:00,5.93,5.93,5.9,5.9,460800.0,3.8194,3.8194,3.8001,3.8001,460800.0
2007-08-13 14:10:00,5.9,5.93,5.9,5.93,113600.0,3.8001,3.8194,3.8001,3.8194,113600.0
2007-08-13 14:20:00,5.93,5.98,5.92,5.98,1239200.0,3.8194,3.8516,3.813,3.8516,1239200.0
2007-08-13 14:30:00,5.98,5.98,5.94,5.98,446400.0,3.8516,3.8516,3.8258,3.8516,446400.0
2007-08-13 14:40:00,5.98,5.99,5.97,5.98,304800.0,3.8516,3.858,3.8452,3.8516,304800.0
2007-08-13 14:50:00,5.99,5.99,5.97,5.97,132800.0,3.858,3.858,3.8452,3.8452,132800.0
2007-08-13 15:00:00,5.97,5.97,5.95,5.97,282400.0,3.8452,3.8452,3.8323,3.8452,282400.0
2007-08-13 15:10:00,5.96,5.98,5.94,5.96,204800.0,3.8387,3.8516,3.8258,3.8387,204800.0
2007-08-13 15:20:00,5.95,6.0,5.95,5.99,282400.0,3.8323,3.8645,3.8323,3.858,282400.0
2007-08-13 15:30:00,6.0,6.01,5.99,6.01,522400.0,3.8645,3.8709,3.858,3.8709,522400.0
2007-08-13 15:40:00,6.01,6.01,5.99,6.0,457600.0,3.8709,3.8709,3.858,3.8645,457600.0
2007-08-13 15:50:00,6.0,6.0,5.98,6.0,631200.0,3.8645,3.8645,3.8516,3.8645,631200.0
2007-08-14 09:30:00,5.99,6.01,5.99,6.0,124000.0,3.858,3.8709,3.858,3.8645,124000.0
2007-08-14 09:40:00,6.0,6.0,5.93,5.95,236800.0,3.8645,3.8645,3.8194,3.8323,236800.0
2007-08-14 09:50:00,5.95,5.95,5.92,5.93,281600.0,3.8323,3.8323,3.813,3.8194,281600.0
2007-08-14 10:00:00,5.93,5.94,5.91,5.94,487200.0,3.8194,3.8258,3.8065,3.8258,487200.0
2007-08-14 10:10:00,5.94,5.94,5.92,5.93,350400.0,3.8258,3.8258,3.813,3.8194,350400.0
2007-08-14 10:20:00,5.92,5.92,5.89,5.9,379200.0,3.813,3.813,3.7936,3.8001,379200.0
2007-08-14 10:30:00,5.89,5.9,5.89,5.89,213600.0,3.7936,3.8001,3.7936,3.7936,213600.0
2007-08-14 10:40:00,5.89,5.9,5.87,5.87,359200.0,3.7936,3.8001,3.7808,3.7808,359200.0
2007-08-14 10:50:00,5.87,5.88,5.81,5.83,256800.0,3.7808,3.7872,3.7421,3.755,256800.0
2007-08-14 11:00:00,5.83,5.83,5.82,5.83,399200.0,3.755,3.755,3.7486,3.755,399200.0
2007-08-14 11:10:00,5.82,5.84,5.82,5.84,149600.0,3.7486,3.7614,3.7486,3.7614,149600.0
2007-08-14 11:20:00,5.84,5.84,5.82,5.82,90400.0,3.7614,3.7614,3.7486,3.7486,90400.0
2007-08-14 11:30:00,5.83,5.87,5.83,5.86,492000.0,3.755,3.7808,3.755,3.7743,492000.0
2007-08-14 11:40:00,5.86,5.88,5.85,5.86,796000.0,3.7743,3.7872,3.7679,3.7743,796000.0
2007-08-14 11:50:00,5.86,5.91,5.86,5.9,100000.0,3.7743,3.8065,3.7743,3.8001,100000.0
2007-08-14 12:00:00,5.9,5.9,5.84,5.84,144800.0,3.8001,3.8001,3.7614,3.7614,144800.0
2007-08-14 12:10:00,5.84,5.86,5.82,5.86,163200.0,3.7614,3.7743,3.7486,3.7743,163200.0
2007-08-14 12:20:00,5.86,5.88,5.85,5.86,110400.0,3.7743,3.7872,3.7679,3.7743,110400.0
2007-08-14 12:30:00,5.87,5.89,5.87,5.88,63200.0,3.7808,3.7936,3.7808,3.7872,63200.0
2007-08-14 12:40:00,5.88,5.88,5.87,5.88,76800.0,3.7872,3.7872,3.7808,3.7872,76800.0
2007-08-14 12:50:00,5.88,5.88,5.86,5.87,74400.0,3.7872,3.7872,3.7743,3.7808,74400.0
2007-08-14 13:00:00,5.87,5.88,5.87,5.87,30400.0,3.7808,3.7872,3.7808,3.7808,30400.0
2007-08-14 13:10:00,5.87,5.87,5.85,5.87,150400.0,3.7808,3.7808,3.7679,3.7808,150400.0
2007-08-14 13:20:00,5.87,5.87,5.85,5.85,61600.0,3.7808,3.7808,3.7679,3.7679,61600.0
2007-08-14 13:30:00,5.85,5.88,5.85,5.88,136000.0,3.7679,3.7872,3.7679,3.7872,136000.0
2007-08-14 13:40:00,5.88,5.88,5.85,5.86,316000.0,3.7872,3.7872,3.7679,3.7743,316000.0
2007-08-14 13:50:00,5.86,5.87,5.85,5.85,382400.0,3.7743,3.7808,3.7679,3.7679,382400.0
2007-08-14 14:00:00,5.85,5.86,5.84,5.84,230400.0,3.7679,3.7743,3.7614,3.7614,230400.0
2007-08-14 14:10:00,5.84,5.85,5.82,5.82,108800.0,3.7614,3.7679,3.7486,3.7486,108800.0
2007-08-14 14:20:00,5.83,5.83,5.82,5.83,87200.0,3.755,3.755,3.7486,3.755,87200.0
2007-08-14 14:30:00,5.83,5.83,5.82,5.82,177600.0,3.755,3.755,3.7486,3.7486,177600.0
2007-08-14 14:40:00,5.82,5.82,5.8,5.81,188000.0,3.7486,3.7486,3.7357,3.7421,188000.0
2007-08-14 14:50:00,5.81,5.81,5.79,5.8,202400.0,3.7421,3.7421,3.7292,3.7357,202400.0
2007-08-14 15:00:00,5.8,5.82,5.79,5.79,435200.0,3.7357,3.7486,3.7292,3.7292,435200.0
2007-08-14 15:10:00,5.79,5.79,5.78,5.79,245600.0,3.7292,3.7292,3.7228,3.7292,245600.0
2007-08-14 15:20:00,5.79,5.81,5.78,5.79,320000.0,3.7292,3.7421,3.7228,3.7292,320000.0
2007-08-14 15:30:00,5.79,5.79,5.76,5.76,387200.0,3.7292,3.7292,3.7099,3.7099,387200.0
2007-08-14 15:40:00,5.76,5.77,5.75,5.76,947200.0,3.7099,3.7164,3.7035,3.7099,947200.0
2007-08-14 15:50:00,5.76,5.77,5.75,5.76,905600.0,3.7099,3.7164,3.7035,3.7099,905600.0
2007-08-15 09:30:00,5.76,5.86,5.75,5.8,502400.0,3.7099,3.7743,3.7035,3.7357,502400.0
2007-08-15 09:40:00,5.8,5.84,5.79,5.83,338400.0,3.7357,3.7614,3.7292,3.755,338400.0
2007-08-15 09:50:00,5.83,5.86,5.81,5.84,313600.0,3.755,3.7743,3.7421,3.7614,313600.0
2007-08-15 10:00:00,5.84,5.84,5.79,5.84,280800.0,3.7614,3.7614,3.7292,3.7614,280800.0
2007-08-15 10:10:00,5.84,5.84,5.81,5.81,163200.0,3.7614,3.7614,3.7421,3.7421,163200.0
2007-08-15 10:20:00,5.81,5.81,5.8,5.81,252800.0,3.7421,3.7421,3.7357,3.7421,252800.0
2007-08-15 10:30:00,5.81,5.82,5.79,5.79,228000.0,3.7421,3.7486,3.7292,3.7292,228000.0
2007-08-15 10:40:00,5.79,5.79,5.77,5.79,428000.0,3.7292,3.7292,3.7164,3.7292,428000.0
2007-08-15 10:50:00,5.79,5.79,5.76,5.78,104000.0,3.7292,3.7292,3.7099,3.7228,104000.0
2007-08-15 11:00:00,5.78,5.78,5.76,5.77,89600.0,3.7228,3.7228,3.7099,3.7164,89600.0
2007-08-15 11:10:00,5.77,5.79,5.77,5.78,117600.0,3.7164,3.7292,3.7164,3.7228,117600.0
2007-08-15 11:20:00,5.78,5.8,5.78,5.8,160000.0,3.7228,3.7357,3.7228,3.7357,160000.0
2007-08-15 11:30:00,5.8,5.8,5.79,5.8,1431200.0,3.7357,3.7357,3.7292,3.7357,1431200.0
2007-08-15 11:40:00,5.8,5.8,5.79,5.79,162400.0,3.7357,3.7357,3.7292,3.7292,162400.0
2007-08-15 11:50:00,5.79,5.79,5.73,5.74,188000.0,3.7292,3.7292,3.6906,3.697,188000.0
2007-08-15 12:00:00,5.73,5.78,5.73,5.77,217600.0,3.6906,3.7228,3.6906,3.7164,217600.0
2007-08-15 12:10:00,5.78,5.8,5.77,5.79,158400.0,3.7228,3.7357,3.7164,3.7292,158400.0
2007-08-15 12:20:00,5.79,5.81,5.79,5.8,295200.0,3.7292,3.7421,3.7292,3.7357,295200.0
2007-08-15 12:30:00,5.8,5.8,5.78,5.78,389600.0,3.7357,3.7357,3.7228,3.7228,389600.0
2007-08-15 12:40:00,5.78,5.78,5.77,5.78,65600.0,3.7228,3.7228,3.7164,3.7228,65600.0
2007-08-15 12:50:00,5.78,5.78,5.77,5.77,116000.0,3.7228,3.7228,3.7164,3.7164,116000.0
2007-08-15 13:00:00,5.78,5.78,5.77,5.77,128800.0,3.7228,3.7228,3.7164,3.7164,128800.0
2007-08-15 13:10:00,5.78,5.78,5.77,5.78,117600.0,3.7228,3.7228,3.7164,3.7228,117600.0
2007-08-15 13:20:00,5.77,5.78,5.77,5.78,140800.0,3.7164,3.7228,3.7164,3.7228,140800.0
2007-08-15 13:30:00,5.77,5.79,5.77,5.78,359200.0,3.7164,3.7292,3.7164,3.7228,359200.0
2007-08-15 13:40:00,5.78,5.79,5.77,5.77,276800.0,3.7228,3.7292,3.7164,3.7164,276800.0
2007-08-15 13:50:00,5.76,5.78,5.75,5.78,98400.0,3.7099,3.7228,3.7035,3.7228,98400.0
2007-08-15 14:00:00,5.77,5.78,5.77,5.77,207200.0,3.7164,3.7228,3.7164,3.7164,207200.0
2007-08-15 14:10:00,5.77,5.78,5.77,5.78,306400.0,3.7164,3.7228,3.7164,3.7228,306400.0
2007-08-15 14:20:00,5.78,5.78,5.76,5.77,86400.0,3.7228,3.7228,3.7099,3.7164,86400.0
2007-08-15 14:30:00,5.77,5.78,5.75,5.76,217600.0,3.7164,3.7228,3.7035,3.7099,217600.0
2007-08-15 14:40:00,5.76,5.76,5.75,5.75,182400.0,3.7099,3.7099,3.7035,3.7035,182400.0
2007-08-15 14:50:00,5.75,5.75,5.72,5.72,440000.0,3.7035,3.7035,3.6841,3.6841,440000.0
2007-08-15 15:00:00,5.72,5.74,5.72,5.72,221600.0,3.6841,3.697,3.6841,3.6841,221600.0
2007-08-15 15:10:00,5.72,5.72,5.7,5.72,226400.0,3.6841,3.6841,3.6713,3.6841,226400.0
2007-08-15 15:20:00,5.72,5.72,5.71,5.71,83200.0,3.6841,3.6841,3.6777,3.6777,83200.0
2007-08-15 15:30:00,5.71,5.72,5.69,5.7,205600.0,3.6777,3.6841,3.6648,3.6713,205600.0
2007-08-15 15:40:00,5.7,5.72,5.69,5.7,419200.0,3.6713,3.6841,3.6648,3.6713,419200.0
2007-08-15 15:50:00,5.7,5.7,5.68,5.69,1635200.0,3.6713,3.6713,3.6584,3.6648,1635200.0
2007-08-16 09:30:00,5.68,5.73,5.62,5.63,1255200.0,3.6771,3.7095,3.6383,3.6447,1255200.0
2007-08-16 09:40:00,5.63,5.64,5.61,5.64,1440800.0,3.6447,3.6512,3.6318,3.6512,1440800.0
2007-08-16 09:50:00,5.64,5.64,5.6,5.62,1171200.0,3.6512,3.6512,3.6253,3.6383,1171200.0
2007-08-16 10:00:00,5.63,5.75,5.63,5.72,852800.0,3.6447,3.7224,3.6447,3.703,852800.0
2007-08-16 10:10:00,5.72,5.78,5.72,5.77,1600000.0,3.703,3.7419,3.703,3.7354,1600000.0
2007-08-16 10:20:00,5.77,5.81,5.71,5.72,907200.0,3.7354,3.7613,3.6965,3.703,907200.0
2007-08-16 10:30:00,5.72,5.72,5.63,5.64,517600.0,3.703,3.703,3.6447,3.6512,517600.0
2007-08-16 10:40:00,5.64,5.68,5.64,5.67,428800.0,3.6512,3.6771,3.6512,3.6706,428800.0
2007-08-16 10:50:00,5.67,5.71,5.67,5.69,673600.0,3.6706,3.6965,3.6706,3.6836,673600.0
2007-08-16 11:00:00,5.7,5.73,5.68,5.71,441600.0,3.6901,3.7095,3.6771,3.6965,441600.0
2007-08-16 11:10:00,5.71,5.71,5.68,5.68,375200.0,3.6965,3.6965,3.6771,3.6771,375200.0
2007-08-16 11:20:00,5.68,5.69,5.68,5.68,192800.0,3.6771,3.6836,3.6771,3.6771,192800.0
2007-08-16 11:30:00,5.68,5.69,5.67,5.69,571200.0,3.6771,3.6836,3.6706,3.6836,571200.0
2007-08-16 11:40:00,5.69,5.71,5.63,5.63,253600.0,3.6836,3.6965,3.6447,3.6447,253600.0
2007-08-16 11:50:00,5.63,5.65,5.63,5.63,342400.0,3.6447,3.6577,3.6447,3.6447,342400.0
2007-08-16 12:00:00,5.63,5.65,5.62,5.63,548000.0,3.6447,3.6577,3.6383,3.6447,548000.0
2007-08-16 12:10:00,5.63,5.65,5.61,5.63,437600.0,3.6447,3.6577,3.6318,3.6447,437600.0
2007-08-16 12:20:00,5.62,5.64,5.61,5.62,237600.0,3.6383,3.6512,3.6318,3.6383,237600.0
2007-08-16 12:30:00,5.61,5.61,5.57,5.57,228800.0,3.6318,3.6318,3.6059,3.6059,228800.0
2007-08-16 12:40:00,5.58,5.59,5.54,5.57,425600.0,3.6124,3.6189,3.5865,3.6059,425600.0
2007-08-16 12:50:00,5.57,5.58,5.51,5.51,424000.0,3.6059,3.6124,3.5671,3.5671,424000.0
2007-08-16 13:00:00,5.51,5.52,5.48,5.49,870400.0,3.5671,3.5735,3.5476,3.5541,870400.0
2007-08-16 13:10:00,5.49,5.54,5.46,5.54,411200.0,3.5541,3.5865,3.5347,3.5865,411200.0
2007-08-16 13:20:00,5.55,5.56,5.53,5.55,311200.0,3.593,3.5994,3.58,3.593,311200.0
2007-08-16 13:30:00,5.55,5.58,5.55,5.57,236800.0,3.593,3.6124,3.593,3.6059,236800.0
2007-08-16 13:40:00,5.57,5.59,5.57,5.58,354400.0,3.6059,3.6189,3.6059,3.6124,354400.0
2007-08-16 13:50:00,5.58,5.59,5.55,5.55,339200.0,3.6124,3.6189,3.593,3.593,339200.0
2007-08-16 14:00:00,5.56,5.64,5.55,5.63,268800.0,3.5994,3.6512,3.593,3.6447,268800.0
2007-08-16 14:10:00,5.63,5.65,5.61,5.63,780000.0,3.6447,3.6577,3.6318,3.6447,780000.0
2007-08-16 14:20:00,5.63,5.63,5.61,5.62,436000.0,3.6447,3.6447,3.6318,3.6383,436000.0
2007-08-16 14:30:00,5.61,5.61,5.57,5.57,348000.0,3.6318,3.6318,3.6059,3.6059,348000.0
2007-08-16 14:40:00,5.58,5.6,5.56,5.56,592800.0,3.6124,3.6253,3.5994,3.5994,592800.0
2007-08-16 14:50:00,5.56,5.58,5.56,5.56,200800.0,3.5994,3.6124,3.5994,3.5994,200800.0
2007-08-16 15:00:00,5.56,5.57,5.51,5.52,863200.0,3.5994,3.6059,3.5671,3.5735,863200.0
2007-08-16 15:10:00,5.52,5.52,5.48,5.52,428800.0,3.5735,3.5735,3.5476,3.5735,428800.0
2007-08-16 15:20:00,5.52,5.58,5.52,5.57,610400.0,3.5735,3.6124,3.5735,3.6059,610400.0
2007-08-16 15:30:00,5.57,5.63,5.56,5.62,618400.0,3.6059,3.6447,3.5994,3.6383,618400.0
2007-08-16 15:40:00,5.62,5.64,5.61,5.62,804800.0,3.6383,3.6512,3.6318,3.6383,804800.0
2007-08-16 15:50:00,5.62,5.63,5.61,5.62,1212800.0,3.6383,3.6447,3.6318,3.6383,1212800.0
2007-08-17 09:30:00,5.75,5.81,5.68,5.76,1486400.0,3.7224,3.7613,3.6771,3.7289,1486400.0
2007-08-17 09:40:00,5.77,5.84,5.69,5.73,749600.0,3.7354,3.7807,3.6836,3.7095,749600.0
2007-08-17 09:50:00,5.73,5.78,5.68,5.74,800800.0,3.7095,3.7419,3.6771,3.716,800800.0
2007-08-17 10:00:00,5.74,5.76,5.71,5.71,315200.0,3.716,3.7289,3.6965,3.6965,315200.0
2007-08-17 10:10:00,5.71,5.73,5.62,5.63,353600.0,3.6965,3.7095,3.6383,3.6447,353600.0
2007-08-17 10:20:00,5.63,5.64,5.6,5.62,459200.0,3.6447,3.6512,3.6253,3.6383,459200.0
2007-08-17 10:30:00,5.62,5.66,5.61,5.62,297600.0,3.6383,3.6642,3.6318,3.6383,297600.0
2007-08-17 10:40:00,5.63,5.64,5.5,5.55,611200.0,3.6447,3.6512,3.5606,3.593,611200.0
2007-08-17 10:50:00,5.55,5.64,5.55,5.61,364000.0,3.593,3.6512,3.593,3.6318,364000.0
2007-08-17 11:00:00,5.62,5.68,5.61,5.67,277600.0,3.6383,3.6771,3.6318,3.6706,277600.0
2007-08-17 11:10:00,5.67,5.69,5.64,5.65,164000.0,3.6706,3.6836,3.6512,3.6577,164000.0
2007-08-17 11:20:00,5.65,5.68,5.65,5.68,103200.0,3.6577,3.6771,3.6577,3.6771,103200.0
2007-08-17 11:30:00,5.68,5.74,5.68,5.73,205600.0,3.6771,3.716,3.6771,3.7095,205600.0
2007-08-17 11:40:00,5.73,5.75,5.73,5.74,161600.0,3.7095,3.7224,3.7095,3.716,161600.0
2007-08-17 11:50:00,5.74,5.75,5.67,5.67,160000.0,3.716,3.7224,3.6706,3.6706,160000.0
2007-08-17 12:00:00,5.68,5.68,5.62,5.63,348000.0,3.6771,3.6771,3.6383,3.6447,348000.0
2007-08-17 12:10:00,5.62,5.64,5.62,5.63,101600.0,3.6383,3.6512,3.6383,3.6447,101600.0
2007-08-17 12:20:00,5.64,5.64,5.61,5.62,121600.0,3.6512,3.6512,3.6318,3.6383,121600.0
2007-08-17 12:30:00,5.62,5.68,5.62,5.64,151200.0,3.6383,3.6771,3.6383,3.6512,151200.0
2007-08-17 12:40:00,5.64,5.67,5.63,5.66,100000.0,3.6512,3.6706,3.6447,3.6642,100000.0
2007-08-17 12:50:00,5.65,5.65,5.63,5.65,143200.0,3.6577,3.6577,3.6447,3.6577,143200.0
2007-08-17 13:00:00,5.65,5.68,5.65,5.67,150400.0,3.6577,3.6771,3.6577,3.6706,150400.0
2007-08-17 13:10:00,5.67,5.72,5.67,5.72,169600.0,3.6706,3.703,3.6706,3.703,169600.0
2007-08-17 13:20:00,5.72,5.74,5.72,5.73,200000.0,3.703,3.716,3.703,3.7095,200000.0
2007-08-17 13:30:00,5.73,5.73,5.72,5.73,117600.0,3.7095,3.7095,3.703,3.7095,117600.0
2007-08-17 13:40:00,5.72,5.73,5.7,5.73,213600.0,3.703,3.7095,3.6901,3.7095,213600.0
2007-08-17 13:50:00,5.73,5.73,5.71,5.71,324000.0,3.7095,3.7095,3.6965,3.6965,324000.0
2007-08-17 14:00:00,5.72,5.72,5.69,5.71,220000.0,3.703,3.703,3.6836,3.6965,220000.0
2007-08-17 14:10:00,5.71,5.75,5.71,5.75,164000.0,3.6965,3.7224,3.6965,3.7224,164000.0
2007-08-17 14:20:00,5.75,5.76,5.74,5.75,300000.0,3.7224,3.7289,3.716,3.7224,300000.0
2007-08-17 14:30:00,5.75,5.77,5.74,5.75,161600.0,3.7224,3.7354,3.716,3.7224,161600.0
2007-08-17 14:40:00,5.75,5.8,5.75,5.8,199200.0,3.7224,3.7548,3.7224,3.7548,199200.0
2007-08-17 14:50:00,5.8,5.8,5.76,5.78,155200.0,3.7548,3.7548,3.7289,3.7419,155200.0
2007-08-17 15:00:00,5.78,5.83,5.76,5.82,404800.0,3.7419,3.7742,3.7289,3.7677,404800.0
2007-08-17 15:10:00,5.82,5.84,5.8,5.81,575200.0,3.7677,3.7807,3.7548,3.7613,575200.0
2007-08-17 15:20:00,5.81,5.82,5.75,5.75,296000.0,3.7613,3.7677,3.7224,3.7224,296000.0
2007-08-17 15:30:00,5.75,5.77,5.75,5.75,363200.0,3.7224,3.7354,3.7224,3.7224,363200.0
2007-08-17 15:40:00,5.75,5.78,5.71,5.77,617600.0,3.7224,3.7419,3.6965,3.7354,617600.0
2007-08-17 15:50:00,5.77,5.79,5.75,5.78,956000.0,3.7354,3.7483,3.7224,3.7419,956000.0
2007-08-20 09:30:00,5.81,5.87,5.78,5.87,496000.0,3.7613,3.8001,3.7419,3.8001,496000.0
2007-08-20 09:40:00,5.87,5.93,5.86,5.88,286400.0,3.8001,3.839,3.7936,3.8066,286400.0
2007-08-20 09:50:00,5.88,5.9,5.86,5.86,204800.0,3.8066,3.8195,3.7936,3.7936,204800.0
2007-08-20 10:00:00,5.86,5.87,5.82,5.84,212800.0,3.7936,3.8001,3.7677,3.7807,212800.0
2007-08-20 10:10:00,5.84,5.86,5.81,5.84,132800.0,3.7807,3.7936,3.7613,3.7807,132800.0
2007-08-20 10:20:00,5.83,5.85,5.83,5.84,164000.0,3.7742,3.7872,3.7742,3.7807,164000.0
2007-08-20 10:30:00,5.83,5.84,5.79,5.81,170400.0,3.7742,3.7807,3.7483,3.7613,170400.0
2007-08-20 10:40:00,5.81,5.82,5.8,5.81,118400.0,3.7613,3.7677,3.7548,3.7613,118400.0
2007-08-20 10:50:00,5.81,5.86,5.81,5.85,124000.0,3.7613,3.7936,3.7613,3.7872,124000.0
2007-08-20 11:00:00,5.85,5.86,5.83,5.83,111200.0,3.7872,3.7936,3.7742,3.7742,111200.0
2007-08-20 11:10:00,5.83,5.83,5.81,5.82,96800.0,3.7742,3.7742,3.7613,3.7677,96800.0
2007-08-20 11:20:00,5.82,5.84,5.8,5.82,140800.0,3.7677,3.7807,3.7548,3.7677,140800.0
2007-08-20 11:30:00,5.81,5.82,5.79,5.79,78400.0,3.7613,3.7677,3.7483,3.7483,78400.0
2007-08-20 11:40:00,5.81,5.81,5.79,5.79,80000.0,3.7613,3.7613,3.7483,3.7483,80000.0
2007-08-20 11:50:00,5.79,5.79,5.75,5.75,113600.0,3.7483,3.7483,3.7224,3.7224,113600.0
2007-08-20 12:00:00,5.75,5.78,5.75,5.77,97600.0,3.7224,3.7419,3.7224,3.7354,97600.0
2007-08-20 12:10:00,5.77,5.77,5.73,5.73,187200.0,3.7354,3.7354,3.7095,3.7095,187200.0
2007-08-20 12:20:00,5.73,5.77,5.73,5.77,123200.0,3.7095,3.7354,3.7095,3.7354,123200.0
2007-08-20 12:30:00,5.77,5.81,5.77,5.8,128000.0,3.7354,3.7613,3.7354,3.7548,128000.0
2007-08-20 12:40:00,5.8,5.83,5.79,5.82,150400.0,3.7548,3.7742,3.7483,3.7677,150400.0
2007-08-20 12:50:00,5.82,5.83,5.78,5.79,121600.0,3.7677,3.7742,3.7419,3.7483,121600.0
2007-08-20 13:00:00,5.79,5.81,5.78,5.8,138400.0,3.7483,3.7613,3.7419,3.7548,138400.0
2007-08-20 13:10:00,5.81,5.81,5.79,5.8,122400.0,3.7613,3.7613,3.7483,3.7548,122400.0
2007-08-20 13:20:00,5.79,5.79,5.78,5.78,63200.0,3.7483,3.7483,3.7419,3.7419,63200.0
2007-08-20 13:30:00,5.78,5.8,5.77,5.8,101600.0,3.7419,3.7548,3.7354,3.7548,101600.0
2007-08-20 13:40:00,5.8,5.84,5.8,5.84,134400.0,3.7548,3.7807,3.7548,3.7807,134400.0
2007-08-20 13:50:00,5.85,5.85,5.8,5.8,102400.0,3.7872,3.7872,3.7548,3.7548,102400.0
2007-08-20 14:00:00,5.79,5.8,5.78,5.79,118400.0,3.7483,3.7548,3.7419,3.7483,118400.0
2007-08-20 14:10:00,5.79,5.81,5.79,5.8,140800.0,3.7483,3.7613,3.7483,3.7548,140800.0
2007-08-20 14:20:00,5.8,5.84,5.8,5.83,202400.0,3.7548,3.7807,3.7548,3.7742,202400.0
2007-08-20 14:30:00,5.83,5.84,5.81,5.84,182400.0,3.7742,3.7807,3.7613,3.7807,182400.0
2007-08-20 14:40:00,5.84,5.85,5.83,5.84,116800.0,3.7807,3.7872,3.7742,3.7807,116800.0
2007-08-20 14:50:00,5.84,5.85,5.84,5.85,120000.0,3.7807,3.7872,3.7807,3.7872,120000.0
2007-08-20 15:00:00,5.85,5.89,5.85,5.89,417600.0,3.7872,3.8131,3.7872,3.8131,417600.0
2007-08-20 15:10:00,5.89,5.92,5.89,5.91,292000.0,3.8131,3.8325,3.8131,3.826,292000.0
2007-08-20 15:20:00,5.91,5.92,5.89,5.89,431200.0,3.826,3.8325,3.8131,3.8131,431200.0
2007-08-20 15:30:00,5.89,5.89,5.87,5.89,402400.0,3.8131,3.8131,3.8001,3.8131,402400.0
2007-08-20 15:40:00,5.89,5.9,5.88,5.9,298400.0,3.8131,3.8195,3.8066,3.8195,298400.0
2007-08-20 15:50:00,5.9,5.91,5.89,5.9,607200.0,3.8195,3.826,3.8131,3.8195,607200.0
2007-08-21 09:30:00,5.83,5.95,5.81,5.95,319200.0,3.7742,3.8519,3.7613,3.8519,319200.0
2007-08-21 09:40:00,5.95,5.95,5.93,5.94,324000.0,3.8519,3.8519,3.839,3.8454,324000.0
2007-08-21 09:50:00,5.93,5.96,5.93,5.96,192800.0,3.839,3.8584,3.839,3.8584,192800.0
2007-08-21 10:00:00,5.95,5.95,5.93,5.93,209600.0,3.8519,3.8519,3.839,3.839,209600.0
2007-08-21 10:10:00,5.93,5.95,5.88,5.93,425600.0,3.839,3.8519,3.8066,3.839,425600.0
2007-08-21 10:20:00,5.93,5.93,5.9,5.91,143200.0,3.839,3.839,3.8195,3.826,143200.0
2007-08-21 10:30:00,5.9,5.91,5.9,5.91,272000.0,3.8195,3.826,3.8195,3.826,272000.0
2007-08-21 10:40:00,5.91,5.91,5.9,5.9,257600.0,3.826,3.826,3.8195,3.8195,257600.0
2007-08-21 10:50:00,5.9,5.91,5.89,5.9,144800.0,3.8195,3.826,3.8131,3.8195,144800.0
2007-08-21 11:00:00,5.89,5.91,5.88,5.88,259200.0,3.8131,3.826,3.8066,3.8066,259200.0
2007-08-21 11:10:00,5.88,5.89,5.87,5.87,192000.0,3.8066,3.8131,3.8001,3.8001,192000.0
2007-08-21 11:20:00,5.87,5.88,5.85,5.88,198400.0,3.8001,3.8066,3.7872,3.8066,198400.0
2007-08-21 11:30:00,5.88,5.91,5.88,5.9,199200.0,3.8066,3.826,3.8066,3.8195,199200.0
2007-08-21 11:40:00,5.9,5.95,5.9,5.94,310400.0,3.8195,3.8519,3.8195,3.8454,310400.0
2007-08-21 11:50:00,5.95,5.96,5.94,5.95,142400.0,3.8519,3.8584,3.8454,3.8519,142400.0
2007-08-21 12:00:00,5.95,5.97,5.94,5.96,150400.0,3.8519,3.8649,3.8454,3.8584,150400.0
2007-08-21 12:10:00,5.97,5.99,5.97,5.99,166400.0,3.8649,3.8778,3.8649,3.8778,166400.0
2007-08-21 12:20:00,6.0,6.01,5.99,5.99,200000.0,3.8843,3.8908,3.8778,3.8778,200000.0
2007-08-21 12:30:00,5.99,5.99,5.96,5.96,217600.0,3.8778,3.8778,3.8584,3.8584,217600.0
2007-08-21 12:40:00,5.96,5.98,5.93,5.93,243200.0,3.8584,3.8713,3.839,3.839,243200.0
2007-08-21 12:50:00,5.93,5.94,5.93,5.93,138400.0,3.839,3.8454,3.839,3.839,138400.0
2007-08-21 13:00:00,5.93,5.94,5.93,5.93,171200.0,3.839,3.8454,3.839,3.839,171200.0
2007-08-21 13:10:00,5.94,5.94,5.92,5.93,131200.0,3.8454,3.8454,3.8325,3.839,131200.0
2007-08-21 13:20:00,5.93,5.94,5.93,5.93,267200.0,3.839,3.8454,3.839,3.839,267200.0
2007-08-21 13:30:00,5.93,5.96,5.93,5.95,230400.0,3.839,3.8584,3.839,3.8519,230400.0
2007-08-21 13:40:00,5.95,5.98,5.94,5.98,136800.0,3.8519,3.8713,3.8454,3.8713,136800.0
2007-08-21 13:50:00,5.98,5.99,5.95,5.96,187200.0,3.8713,3.8778,3.8519,3.8584,187200.0
2007-08-21 14:00:00,5.96,6.0,5.96,5.99,165600.0,3.8584,3.8843,3.8584,3.8778,165600.0
2007-08-21 14:10:00,5.99,6.0,5.99,6.0,168800.0,3.8778,3.8843,3.8778,3.8843,168800.0
2007-08-21 14:20:00,6.0,6.0,5.98,5.98,185600.0,3.8843,3.8843,3.8713,3.8713,185600.0
2007-08-21 14:30:00,5.97,5.98,5.94,5.96,209600.0,3.8649,3.8713,3.8454,3.8584,209600.0
2007-08-21 14:40:00,5.96,5.99,5.96,5.98,219200.0,3.8584,3.8778,3.8584,3.8713,219200.0
2007-08-21 14:50:00,5.98,5.99,5.98,5.98,168800.0,3.8713,3.8778,3.8713,3.8713,168800.0
2007-08-21 15:00:00,5.98,6.0,5.98,5.99,240000.0,3.8713,3.8843,3.8713,3.8778,240000.0
2007-08-21 15:10:00,5.98,6.0,5.98,5.98,307200.0,3.8713,3.8843,3.8713,3.8713,307200.0
2007-08-21 15:20:00,5.99,6.0,5.98,5.99,304000.0,3.8778,3.8843,3.8713,3.8778,304000.0
2007-08-21 15:30:00,5.99,6.0,5.98,5.99,370400.0,3.8778,3.8843,3.8713,3.8778,370400.0
2007-08-21 15:40:00,5.99,6.0,5.99,6.0,355200.0,3.8778,3.8843,3.8778,3.8843,355200.0
2007-08-21 15:50:00,6.0,6.0,5.98,5.99,412800.0,3.8843,3.8843,3.8713,3.8778,412800.0
2007-08-22 09:30:00,6.01,6.02,5.96,5.99,221600.0,3.8908,3.8972,3.8584,3.8778,221600.0
2007-08-22 09:40:00,5.99,6.04,5.99,6.03,307200.0,3.8778,3.9102,3.8778,3.9037,307200.0
2007-08-22 09:50:00,6.03,6.03,5.98,5.98,169600.0,3.9037,3.9037,3.8713,3.8713,169600.0
2007-08-22 10:00:00,5.98,5.99,5.96,5.96,336000.0,3.8713,3.8778,3.8584,3.8584,336000.0
2007-08-22 10:10:00,5.96,5.96,5.94,5.95,111200.0,3.8584,3.8584,3.8454,3.8519,111200.0
2007-08-22 10:20:00,5.95,5.95,5.93,5.94,148000.0,3.8519,3.8519,3.839,3.8454,148000.0
2007-08-22 10:30:00,5.94,5.94,5.92,5.92,185600.0,3.8454,3.8454,3.8325,3.8325,185600.0
2007-08-22 10:40:00,5.92,5.93,5.91,5.92,185600.0,3.8325,3.839,3.826,3.8325,185600.0
2007-08-22 10:50:00,5.92,5.93,5.92,5.92,209600.0,3.8325,3.839,3.8325,3.8325,209600.0
2007-08-22 11:00:00,5.92,5.92,5.89,5.9,190400.0,3.8325,3.8325,3.8131,3.8195,190400.0
2007-08-22 11:10:00,5.89,5.9,5.89,5.9,132000.0,3.8131,3.8195,3.8131,3.8195,132000.0
2007-08-22 11:20:00,5.9,5.9,5.88,5.88,95200.0,3.8195,3.8195,3.8066,3.8066,95200.0
2007-08-22 11:30:00,5.88,5.91,5.85,5.91,191200.0,3.8066,3.826,3.7872,3.826,191200.0
2007-08-22 11:40:00,5.92,5.92,5.91,5.92,64800.0,3.8325,3.8325,3.826,3.8325,64800.0
2007-08-22 11:50:00,5.92,5.92,5.9,5.91,49600.0,3.8325,3.8325,3.8195,3.826,49600.0
2007-08-22 12:00:00,5.9,5.91,5.89,5.9,94400.0,3.8195,3.826,3.8131,3.8195,94400.0
2007-08-22 12:10:00,5.9,5.9,5.89,5.9,63200.0,3.8195,3.8195,3.8131,3.8195,63200.0
2007-08-22 12:20:00,5.9,5.9,5.86,5.88,100800.0,3.8195,3.8195,3.7936,3.8066,100800.0
2007-08-22 12:30:00,5.87,5.9,5.86,5.89,151200.0,3.8001,3.8195,3.7936,3.8131,151200.0
2007-08-22 12:40:00,5.9,5.92,5.89,5.91,77600.0,3.8195,3.8325,3.8131,3.826,77600.0
2007-08-22 12:50:00,5.91,5.91,5.89,5.9,64800.0,3.826,3.826,3.8131,3.8195,64800.0
2007-08-22 13:00:00,5.9,5.9,5.88,5.89,88000.0,3.8195,3.8195,3.8066,3.8131,88000.0
2007-08-22 13:10:00,5.89,5.9,5.88,5.89,68800.0,3.8131,3.8195,3.8066,3.8131,68800.0
2007-08-22 13:20:00,5.89,5.9,5.89,5.9,55200.0,3.8131,3.8195,3.8131,3.8195,55200.0
2007-08-22 13:30:00,5.9,5.9,5.89,5.89,146400.0,3.8195,3.8195,3.8131,3.8131,146400.0
2007-08-22 13:40:00,5.89,5.92,5.89,5.91,74400.0,3.8131,3.8325,3.8131,3.826,74400.0
2007-08-22 13:50:00,5.91,5.93,5.89,5.93,100800.0,3.826,3.839,3.8131,3.839,100800.0
2007-08-22 14:00:00,5.93,5.93,5.91,5.92,90400.0,3.839,3.839,3.826,3.8325,90400.0
2007-08-22 14:10:00,5.92,5.93,5.9,5.92,84800.0,3.8325,3.839,3.8195,3.8325,84800.0
2007-08-22 14:20:00,5.92,5.93,5.9,5.91,72800.0,3.8325,3.839,3.8195,3.826,72800.0
2007-08-22 14:30:00,5.91,5.91,5.89,5.91,64800.0,3.826,3.826,3.8131,3.826,64800.0
2007-08-22 14:40:00,5.9,5.93,5.9,5.93,188000.0,3.8195,3.839,3.8195,3.839,188000.0
2007-08-22 14:50:00,5.93,5.93,5.91,5.92,82400.0,3.839,3.839,3.826,3.8325,82400.0
2007-08-22 15:00:00,5.92,5.94,5.91,5.93,88000.0,3.8325,3.8454,3.826,3.839,88000.0
2007-08-22 15:10:00,5.93,5.96,5.93,5.96,106400.0,3.839,3.8584,3.839,3.8584,106400.0
2007-08-22 15:20:00,5.96,5.97,5.94,5.94,160800.0,3.8584,3.8649,3.8454,3.8454,160800.0
2007-08-22 15:30:00,5.94,5.95,5.93,5.94,182400.0,3.8454,3.8519,3.839,3.8454,182400.0
2007-08-22 15:40:00,5.94,5.95,5.92,5.92,399200.0,3.8454,3.8519,3.8325,3.8325,399200.0
2007-08-22 15:50:00,5.92,5.94,5.91,5.91,678400.0,3.8325,3.8454,3.826,3.826,678400.0
2007-08-23 09:30:00,5.93,5.93,5.85,5.86,256000.0,3.839,3.839,3.7872,3.7936,256000.0
2007-08-23 09:40:00,5.86,5.87,5.84,5.85,159200.0,3.7936,3.8001,3.7807,3.7872,159200.0
2007-08-23 09:50:00,5.85,5.87,5.85,5.86,120800.0,3.7872,3.8001,3.7872,3.7936,120800.0
2007-08-23 10:00:00,5.86,5.88,5.86,5.87,90400.0,3.7936,3.8066,3.7936,3.8001,90400.0
2007-08-23 10:10:00,5.87,5.87,5.85,5.85,90400.0,3.8001,3.8001,3.7872,3.7872,90400.0
2007-08-23 10:20:00,5.85,5.86,5.81,5.82,150400.0,3.7872,3.7936,3.7613,3.7677,150400.0
2007-08-23 10:30:00,5.82,5.83,5.79,5.83,172800.0,3.7677,3.7742,3.7483,3.7742,172800.0
2007-08-23 10:40:00,5.83,5.83,5.82,5.82,140800.0,3.7742,3.7742,3.7677,3.7677,140800.0
2007-08-23 10:50:00,5.82,5.85,5.82,5.84,234400.0,3.7677,3.7872,3.7677,3.7807,234400.0
2007-08-23 11:00:00,5.84,5.84,5.81,5.81,211200.0,3.7807,3.7807,3.7613,3.7613,211200.0
2007-08-23 11:10:00,5.82,5.82,5.8,5.8,149600.0,3.7677,3.7677,3.7548,3.7548,149600.0
2007-08-23 11:20:00,5.8,5.8,5.79,5.79,144800.0,3.7548,3.7548,3.7483,3.7483,144800.0
2007-08-23 11:30:00,5.78,5.79,5.77,5.78,94400.0,3.7419,3.7483,3.7354,3.7419,94400.0
2007-08-23 11:40:00,5.78,5.78,5.76,5.76,141600.0,3.7419,3.7419,3.7289,3.7289,141600.0
2007-08-23 11:50:00,5.76,5.77,5.72,5.73,202400.0,3.7289,3.7354,3.703,3.7095,202400.0
2007-08-23 12:00:00,5.72,5.75,5.72,5.75,196000.0,3.703,3.7224,3.703,3.7224,196000.0
2007-08-23 12:10:00,5.75,5.77,5.75,5.76,148000.0,3.7224,3.7354,3.7224,3.7289,148000.0
2007-08-23 12:20:00,5.76,5.77,5.76,5.76,159200.0,3.7289,3.7354,3.7289,3.7289,159200.0
2007-08-23 12:30:00,5.76,5.77,5.76,5.77,164000.0,3.7289,3.7354,3.7289,3.7354,164000.0
2007-08-23 12:40:00,5.77,5.78,5.75,5.75,142400.0,3.7354,3.7419,3.7224,3.7224,142400.0
2007-08-23 12:50:00,5.75,5.75,5.71,5.71,389600.0,3.7224,3.7224,3.6965,3.6965,389600.0
2007-08-23 13:00:00,5.71,5.71,5.7,5.7,241600.0,3.6965,3.6965,3.6901,3.6901,241600.0
2007-08-23 13:10:00,5.71,5.72,5.69,5.69,306400.0,3.6965,3.703,3.6836,3.6836,306400.0
2007-08-23 13:20:00,5.69,5.7,5.67,5.68,723200.0,3.6836,3.6901,3.6706,3.6771,723200.0
2007-08-23 13:30:00,5.69,5.69,5.67,5.67,317600.0,3.6836,3.6836,3.6706,3.6706,317600.0
2007-08-23 13:40:00,5.68,5.7,5.67,5.69,289600.0,3.6771,3.6901,3.6706,3.6836,289600.0
2007-08-23 13:50:00,5.69,5.7,5.67,5.69,304000.0,3.6836,3.6901,3.6706,3.6836,304000.0
2007-08-23 14:00:00,5.69,5.7,5.68,5.69,270400.0,3.6836,3.6901,3.6771,3.6836,270400.0
2007-08-23 14:10:00,5.69,5.7,5.67,5.69,495200.0,3.6836,3.6901,3.6706,3.6836,495200.0
2007-08-23 14:20:00,5.69,5.69,5.68,5.68,147200.0,3.6836,3.6836,3.6771,3.6771,147200.0
2007-08-23 14:30:00,5.68,5.7,5.67,5.67,245600.0,3.6771,3.6901,3.6706,3.6706,245600.0
2007-08-23 14:40:00,5.68,5.68,5.64,5.66,352800.0,3.6771,3.6771,3.6512,3.6642,352800.0
2007-08-23 14:50:00,5.65,5.67,5.64,5.66,318400.0,3.6577,3.6706,3.6512,3.6642,318400.0
2007-08-23 15:00:00,5.67,5.68,5.66,5.67,286400.0,3.6706,3.6771,3.6642,3.6706,286400.0
2007-08-23 15:10:00,5.68,5.7,5.67,5.69,365600.0,3.6771,3.6901,3.6706,3.6836,365600.0
2007-08-23 15:20:00,5.69,5.71,5.68,5.68,259200.0,3.6836,3.6965,3.6771,3.6771,259200.0
2007-08-23 15:30:00,5.68,5.69,5.67,5.68,206400.0,3.6771,3.6836,3.6706,3.6771,206400.0
2007-08-23 15:40:00,5.68,5.7,5.67,5.7,361600.0,3.6771,3.6901,3.6706,3.6901,361600.0
2007-08-23 15:50:00,5.7,5.7,5.68,5.7,408000.0,3.6901,3.6901,3.6771,3.6901,408000.0
2007-08-24 09:30:00,5.66,5.73,5.66,5.7,473600.0,3.6642,3.7095,3.6642,3.6901,473600.0
2007-08-24 09:40:00,5.69,5.7,5.67,5.69,478400.0,3.6836,3.6901,3.6706,3.6836,478400.0
2007-08-24 09:50:00,5.7,5.7,5.66,5.69,282400.0,3.6901,3.6901,3.6642,3.6836,282400.0
2007-08-24 10:00:00,5.69,5.74,5.69,5.71,404800.0,3.6836,3.716,3.6836,3.6965,404800.0
2007-08-24 10:10:00,5.71,5.72,5.7,5.71,136000.0,3.6965,3.703,3.6901,3.6965,136000.0
2007-08-24 10:20:00,5.71,5.71,5.68,5.69,296000.0,3.6965,3.6965,3.6771,3.6836,296000.0
2007-08-24 10:30:00,5.69,5.71,5.68,5.69,180800.0,3.6836,3.6965,3.6771,3.6836,180800.0
2007-08-24 10:40:00,5.68,5.69,5.67,5.68,148800.0,3.6771,3.6836,3.6706,3.6771,148800.0
2007-08-24 10:50:00,5.68,5.69,5.67,5.68,166400.0,3.6771,3.6836,3.6706,3.6771,166400.0
2007-08-24 11:00:00,5.69,5.7,5.68,5.69,211200.0,3.6836,3.6901,3.6771,3.6836,211200.0
2007-08-24 11:10:00,5.69,5.69,5.68,5.68,77600.0,3.6836,3.6836,3.6771,3.6771,77600.0
2007-08-24 11:20:00,5.68,5.69,5.67,5.68,75200.0,3.6771,3.6836,3.6706,3.6771,75200.0
2007-08-24 11:30:00,5.68,5.68,5.68,5.68,110400.0,3.6771,3.6771,3.6771,3.6771,110400.0
2007-08-24 11:40:00,5.68,5.69,5.68,5.69,123200.0,3.6771,3.6836,3.6771,3.6836,123200.0
2007-08-24 11:50:00,5.69,5.69,5.68,5.68,168800.0,3.6836,3.6836,3.6771,3.6771,168800.0
2007-08-24 12:00:00,5.68,5.69,5.68,5.68,140000.0,3.6771,3.6836,3.6771,3.6771,140000.0
2007-08-24 12:10:00,5.68,5.71,5.67,5.71,352000.0,3.6771,3.6965,3.6706,3.6965,352000.0
2007-08-24 12:20:00,5.71,5.71,5.69,5.7,268800.0,3.6965,3.6965,3.6836,3.6901,268800.0
2007-08-24 12:30:00,5.7,5.7,5.67,5.69,173600.0,3.6901,3.6901,3.6706,3.6836,173600.0
2007-08-24 12:40:00,5.69,5.69,5.67,5.68,156800.0,3.6836,3.6836,3.6706,3.6771,156800.0
2007-08-24 12:50:00,5.68,5.68,5.67,5.68,87200.0,3.6771,3.6771,3.6706,3.6771,87200.0
2007-08-24 13:00:00,5.68,5.68,5.67,5.68,72800.0,3.6771,3.6771,3.6706,3.6771,72800.0
2007-08-24 13:10:00,5.68,5.69,5.68,5.69,133600.0,3.6771,3.6836,3.6771,3.6836,133600.0
2007-08-24 13:20:00,5.69,5.69,5.68,5.68,114400.0,3.6836,3.6836,3.6771,3.6771,114400.0
2007-08-24 13:30:00,5.68,5.68,5.68,5.68,100800.0,3.6771,3.6771,3.6771,3.6771,100800.0
2007-08-24 13:40:00,5.69,5.69,5.68,5.68,142400.0,3.6836,3.6836,3.6771,3.6771,142400.0
2007-08-24 13:50:00,5.68,5.69,5.68,5.69,81600.0,3.6771,3.6836,3.6771,3.6836,81600.0
2007-08-24 14:00:00,5.68,5.69,5.68,5.69,178400.0,3.6771,3.6836,3.6771,3.6836,178400.0
2007-08-24 14:10:00,5.69,5.7,5.68,5.69,204800.0,3.6836,3.6901,3.6771,3.6836,204800.0
2007-08-24 14:20:00,5.69,5.71,5.69,5.71,191200.0,3.6836,3.6965,3.6836,3.6965,191200.0
2007-08-24 14:30:00,5.71,5.71,5.7,5.71,125600.0,3.6965,3.6965,3.6901,3.6965,125600.0
2007-08-24 14:40:00,5.71,5.73,5.71,5.73,112000.0,3.6965,3.7095,3.6965,3.7095,112000.0
2007-08-24 14:50:00,5.73,5.75,5.73,5.74,244000.0,3.7095,3.7224,3.7095,3.716,244000.0
2007-08-24 15:00:00,5.74,5.75,5.73,5.73,221600.0,3.716,3.7224,3.7095,3.7095,221600.0
2007-08-24 15:10:00,5.73,5.74,5.72,5.72,133600.0,3.7095,3.716,3.703,3.703,133600.0
2007-08-24 15:20:00,5.73,5.75,5.72,5.74,217600.0,3.7095,3.7224,3.703,3.716,217600.0
2007-08-24 15:30:00,5.74,5.75,5.73,5.74,201600.0,3.716,3.7224,3.7095,3.716,201600.0
2007-08-24 15:40:00,5.73,5.75,5.73,5.75,290400.0,3.7095,3.7224,3.7095,3.7224,290400.0
2007-08-24 15:50:00,5.75,5.77,5.74,5.77,802400.0,3.7224,3.7354,3.716,3.7354,802400.0
2007-08-27 09:30:00,5.72,5.75,5.68,5.74,351200.0,3.703,3.7224,3.6771,3.716,351200.0
2007-08-27 09:40:00,5.74,5.78,5.73,5.76,150400.0,3.716,3.7419,3.7095,3.7289,150400.0
2007-08-27 09:50:00,5.76,5.76,5.72,5.73,133600.0,3.7289,3.7289,3.703,3.7095,133600.0
2007-08-27 10:00:00,5.74,5.76,5.72,5.75,192000.0,3.716,3.7289,3.703,3.7224,192000.0
2007-08-27 10:10:00,5.75,5.76,5.74,5.75,89600.0,3.7224,3.7289,3.716,3.7224,89600.0
2007-08-27 10:20:00,5.75,5.76,5.72,5.73,146400.0,3.7224,3.7289,3.703,3.7095,146400.0
2007-08-27 10:30:00,5.73,5.73,5.72,5.73,156800.0,3.7095,3.7095,3.703,3.7095,156800.0
2007-08-27 10:40:00,5.73,5.73,5.72,5.73,291200.0,3.7095,3.7095,3.703,3.7095,291200.0
2007-08-27 10:50:00,5.73,5.75,5.73,5.74,179200.0,3.7095,3.7224,3.7095,3.716,179200.0
2007-08-27 11:00:00,5.75,5.75,5.72,5.72,152800.0,3.7224,3.7224,3.703,3.703,152800.0
2007-08-27 11:10:00,5.72,5.72,5.7,5.7,154400.0,3.703,3.703,3.6901,3.6901,154400.0
2007-08-27 11:20:00,5.7,5.7,5.68,5.69,116800.0,3.6901,3.6901,3.6771,3.6836,116800.0
2007-08-27 11:30:00,5.69,5.69,5.67,5.67,187200.0,3.6836,3.6836,3.6706,3.6706,187200.0
2007-08-27 11:40:00,5.67,5.68,5.66,5.67,176000.0,3.6706,3.6771,3.6642,3.6706,176000.0
2007-08-27 11:50:00,5.67,5.69,5.67,5.69,62400.0,3.6706,3.6836,3.6706,3.6836,62400.0
2007-08-27 12:00:00,5.69,5.7,5.68,5.68,55200.0,3.6836,3.6901,3.6771,3.6771,55200.0
2007-08-27 12:10:00,5.68,5.69,5.68,5.69,35200.0,3.6771,3.6836,3.6771,3.6836,35200.0
2007-08-27 12:20:00,5.69,5.72,5.69,5.72,101600.0,3.6836,3.703,3.6836,3.703,101600.0
2007-08-27 12:30:00,5.72,5.72,5.71,5.72,46400.0,3.703,3.703,3.6965,3.703,46400.0
2007-08-27 12:40:00,5.72,5.72,5.71,5.71,101600.0,3.703,3.703,3.6965,3.6965,101600.0
2007-08-27 12:50:00,5.71,5.71,5.68,5.69,95200.0,3.6965,3.6965,3.6771,3.6836,95200.0
2007-08-27 13:00:00,5.69,5.74,5.69,5.73,72000.0,3.6836,3.716,3.6836,3.7095,72000.0
2007-08-27 13:10:00,5.73,5.73,5.7,5.71,166400.0,3.7095,3.7095,3.6901,3.6965,166400.0
2007-08-27 13:20:00,5.71,5.71,5.7,5.71,100000.0,3.6965,3.6965,3.6901,3.6965,100000.0
2007-08-27 13:30:00,5.71,5.71,5.68,5.68,90400.0,3.6965,3.6965,3.6771,3.6771,90400.0
2007-08-27 13:40:00,5.68,5.68,5.68,5.68,123200.0,3.6771,3.6771,3.6771,3.6771,123200.0
2007-08-27 13:50:00,5.68,5.68,5.66,5.67,224000.0,3.6771,3.6771,3.6642,3.6706,224000.0
2007-08-27 14:00:00,5.67,5.7,5.67,5.69,169600.0,3.6706,3.6901,3.6706,3.6836,169600.0
2007-08-27 14:10:00,5.69,5.7,5.69,5.7,59200.0,3.6836,3.6901,3.6836,3.6901,59200.0
2007-08-27 14:20:00,5.7,5.71,5.68,5.69,117600.0,3.6901,3.6965,3.6771,3.6836,117600.0
2007-08-27 14:30:00,5.69,5.7,5.69,5.7,116000.0,3.6836,3.6901,3.6836,3.6901,116000.0
2007-08-27 14:40:00,5.7,5.7,5.68,5.68,132000.0,3.6901,3.6901,3.6771,3.6771,132000.0
2007-08-27 14:50:00,5.68,5.7,5.68,5.7,96800.0,3.6771,3.6901,3.6771,3.6901,96800.0
2007-08-27 15:00:00,5.69,5.7,5.69,5.7,161600.0,3.6836,3.6901,3.6836,3.6901,161600.0
2007-08-27 15:10:00,5.7,5.7,5.7,5.7,192800.0,3.6901,3.6901,3.6901,3.6901,192800.0
2007-08-27 15:20:00,5.7,5.7,5.67,5.69,365600.0,3.6901,3.6901,3.6706,3.6836,365600.0
2007-08-27 15:30:00,5.69,5.71,5.69,5.7,240800.0,3.6836,3.6965,3.6836,3.6901,240800.0
2007-08-27 15:40:00,5.7,5.71,5.69,5.69,221600.0,3.6901,3.6965,3.6836,3.6836,221600.0
2007-08-27 15:50:00,5.69,5.7,5.68,5.68,234400.0,3.6836,3.6901,3.6771,3.6771,234400.0
2007-08-28 09:30:00,5.65,5.67,5.65,5.66,121600.0,3.6577,3.6706,3.6577,3.6642,121600.0
2007-08-28 09:40:00,5.66,5.66,5.63,5.64,118400.0,3.6642,3.6642,3.6447,3.6512,118400.0
2007-08-28 09:50:00,5.64,5.64,5.6,5.6,212000.0,3.6512,3.6512,3.6253,3.6253,212000.0
2007-08-28 10:00:00,5.61,5.62,5.6,5.61,101600.0,3.6318,3.6383,3.6253,3.6318,101600.0
2007-08-28 10:10:00,5.6,5.63,5.6,5.63,104000.0,3.6253,3.6447,3.6253,3.6447,104000.0
2007-08-28 10:20:00,5.62,5.63,5.62,5.63,80800.0,3.6383,3.6447,3.6383,3.6447,80800.0
2007-08-28 10:30:00,5.63,5.65,5.62,5.65,140000.0,3.6447,3.6577,3.6383,3.6577,140000.0
2007-08-28 10:40:00,5.65,5.65,5.59,5.6,172000.0,3.6577,3.6577,3.6189,3.6253,172000.0
2007-08-28 10:50:00,5.6,5.6,5.56,5.57,216800.0,3.6253,3.6253,3.5994,3.6059,216800.0
2007-08-28 11:00:00,5.57,5.58,5.56,5.58,99200.0,3.6059,3.6124,3.5994,3.6124,99200.0
2007-08-28 11:10:00,5.58,5.61,5.58,5.61,1836000.0,3.6124,3.6318,3.6124,3.6318,1836000.0
2007-08-28 11:20:00,5.61,5.61,5.59,5.6,392800.0,3.6318,3.6318,3.6189,3.6253,392800.0
2007-08-28 11:30:00,5.61,5.61,5.59,5.59,236000.0,3.6318,3.6318,3.6189,3.6189,236000.0
2007-08-28 11:40:00,5.59,5.6,5.59,5.59,259200.0,3.6189,3.6253,3.6189,3.6189,259200.0
2007-08-28 11:50:00,5.59,5.6,5.59,5.59,189600.0,3.6189,3.6253,3.6189,3.6189,189600.0
2007-08-28 12:00:00,5.59,5.6,5.59,5.59,107200.0,3.6189,3.6253,3.6189,3.6189,107200.0
2007-08-28 12:10:00,5.59,5.6,5.59,5.59,54400.0,3.6189,3.6253,3.6189,3.6189,54400.0
2007-08-28 12:20:00,5.59,5.59,5.59,5.59,116800.0,3.6189,3.6189,3.6189,3.6189,116800.0
2007-08-28 12:30:00,5.59,5.6,5.59,5.59,226400.0,3.6189,3.6253,3.6189,3.6189,226400.0
2007-08-28 12:40:00,5.59,5.6,5.59,5.6,19200.0,3.6189,3.6253,3.6189,3.6253,19200.0
2007-08-28 12:50:00,5.6,5.6,5.59,5.6,46400.0,3.6253,3.6253,3.6189,3.6253,46400.0
2007-08-28 13:00:00,5.6,5.6,5.59,5.6,44000.0,3.6253,3.6253,3.6189,3.6253,44000.0
2007-08-28 13:10:00,5.6,5.6,5.59,5.6,48800.0,3.6253,3.6253,3.6189,3.6253,48800.0
2007-08-28 13:20:00,5.6,5.6,5.6,5.6,32800.0,3.6253,3.6253,3.6253,3.6253,32800.0
2007-08-28 13:30:00,5.6,5.6,5.59,5.6,57600.0,3.6253,3.6253,3.6189,3.6253,57600.0
2007-08-28 13:40:00,5.61,5.61,5.6,5.61,26400.0,3.6318,3.6318,3.6253,3.6318,26400.0
2007-08-28 13:50:00,5.61,5.61,5.61,5.61,37600.0,3.6318,3.6318,3.6318,3.6318,37600.0
2007-08-28 14:00:00,5.61,5.63,5.6,5.63,265600.0,3.6318,3.6447,3.6253,3.6447,265600.0
2007-08-28 14:10:00,5.63,5.63,5.62,5.62,244800.0,3.6447,3.6447,3.6383,3.6383,244800.0
2007-08-28 14:20:00,5.62,5.63,5.62,5.62,115200.0,3.6383,3.6447,3.6383,3.6383,115200.0
2007-08-28 14:30:00,5.62,5.63,5.62,5.63,168800.0,3.6383,3.6447,3.6383,3.6447,168800.0
2007-08-28 14:40:00,5.63,5.63,5.62,5.63,155200.0,3.6447,3.6447,3.6383,3.6447,155200.0
2007-08-28 14:50:00,5.63,5.63,5.6,5.61,308000.0,3.6447,3.6447,3.6253,3.6318,308000.0
2007-08-28 15:00:00,5.61,5.62,5.61,5.62,145600.0,3.6318,3.6383,3.6318,3.6383,145600.0
2007-08-28 15:10:00,5.61,5.61,5.6,5.6,350400.0,3.6318,3.6318,3.6253,3.6253,350400.0
2007-08-28 15:20:00,5.6,5.6,5.58,5.58,168800.0,3.6253,3.6253,3.6124,3.6124,168800.0
2007-08-28 15:30:00,5.58,5.58,5.56,5.56,189600.0,3.6124,3.6124,3.5994,3.5994,189600.0
2007-08-28 15:40:00,5.56,5.57,5.53,5.54,240000.0,3.5994,3.6059,3.58,3.5865,240000.0
2007-08-28 15:50:00,5.53,5.55,5.52,5.53,486400.0,3.58,3.593,3.5735,3.58,486400.0
2007-08-29 09:30:00,5.54,5.55,5.52,5.53,329600.0,3.5865,3.593,3.5735,3.58,329600.0
2007-08-29 09:40:00,5.54,5.57,5.53,5.56,187200.0,3.5865,3.6059,3.58,3.5994,187200.0
2007-08-29 09:50:00,5.57,5.59,5.55,5.58,204000.0,3.6059,3.6189,3.593,3.6124,204000.0
2007-08-29 10:00:00,5.58,5.61,5.58,5.61,315200.0,3.6124,3.6318,3.6124,3.6318,315200.0
2007-08-29 10:10:00,5.61,5.61,5.58,5.59,127200.0,3.6318,3.6318,3.6124,3.6189,127200.0
2007-08-29 10:20:00,5.59,5.62,5.59,5.6,216800.0,3.6189,3.6383,3.6189,3.6253,216800.0
2007-08-29 10:30:00,5.6,5.61,5.59,5.6,106400.0,3.6253,3.6318,3.6189,3.6253,106400.0
2007-08-29 10:40:00,5.6,5.62,5.6,5.62,118400.0,3.6253,3.6383,3.6253,3.6383,118400.0
2007-08-29 10:50:00,5.62,5.65,5.62,5.64,122400.0,3.6383,3.6577,3.6383,3.6512,122400.0
2007-08-29 11:00:00,5.64,5.66,5.64,5.65,139200.0,3.6512,3.6642,3.6512,3.6577,139200.0
2007-08-29 11:10:00,5.65,5.65,5.63,5.63,72800.0,3.6577,3.6577,3.6447,3.6447,72800.0
2007-08-29 11:20:00,5.63,5.64,5.62,5.63,129600.0,3.6447,3.6512,3.6383,3.6447,129600.0
2007-08-29 11:30:00,5.63,5.65,5.62,5.65,78400.0,3.6447,3.6577,3.6383,3.6577,78400.0
2007-08-29 11:40:00,5.64,5.66,5.64,5.66,124000.0,3.6512,3.6642,3.6512,3.6642,124000.0
2007-08-29 11:50:00,5.65,5.66,5.65,5.66,50400.0,3.6577,3.6642,3.6577,3.6642,50400.0
2007-08-29 12:00:00,5.66,5.67,5.65,5.66,98400.0,3.6642,3.6706,3.6577,3.6642,98400.0
2007-08-29 12:10:00,5.66,5.67,5.65,5.66,62400.0,3.6642,3.6706,3.6577,3.6642,62400.0
2007-08-29 12:20:00,5.65,5.67,5.65,5.65,87200.0,3.6577,3.6706,3.6577,3.6577,87200.0
2007-08-29 12:30:00,5.65,5.66,5.64,5.65,112800.0,3.6577,3.6642,3.6512,3.6577,112800.0
2007-08-29 12:40:00,5.65,5.67,5.65,5.65,187200.0,3.6577,3.6706,3.6577,3.6577,187200.0
2007-08-29 12:50:00,5.65,5.65,5.63,5.64,145600.0,3.6577,3.6577,3.6447,3.6512,145600.0
2007-08-29 13:00:00,5.64,5.64,5.64,5.64,97600.0,3.6512,3.6512,3.6512,3.6512,97600.0
2007-08-29 13:10:00,5.64,5.65,5.64,5.64,57600.0,3.6512,3.6577,3.6512,3.6512,57600.0
2007-08-29 13:20:00,5.65,5.65,5.63,5.63,100800.0,3.6577,3.6577,3.6447,3.6447,100800.0
2007-08-29 13:30:00,5.63,5.63,5.61,5.61,182400.0,3.6447,3.6447,3.6318,3.6318,182400.0
2007-08-29 13:40:00,5.61,5.62,5.6,5.61,124000.0,3.6318,3.6383,3.6253,3.6318,124000.0
2007-08-29 13:50:00,5.61,5.63,5.61,5.62,108000.0,3.6318,3.6447,3.6318,3.6383,108000.0
2007-08-29 14:00:00,5.62,5.66,5.62,5.66,118400.0,3.6383,3.6642,3.6383,3.6642,118400.0
2007-08-29 14:10:00,5.66,5.67,5.65,5.65,81600.0,3.6642,3.6706,3.6577,3.6577,81600.0
2007-08-29 14:20:00,5.65,5.65,5.65,5.65,68000.0,3.6577,3.6577,3.6577,3.6577,68000.0
2007-08-29 14:30:00,5.65,5.68,5.65,5.67,119200.0,3.6577,3.6771,3.6577,3.6706,119200.0
2007-08-29 14:40:00,5.68,5.68,5.65,5.65,276800.0,3.6771,3.6771,3.6577,3.6577,276800.0
2007-08-29 14:50:00,5.65,5.66,5.64,5.66,139200.0,3.6577,3.6642,3.6512,3.6642,139200.0
2007-08-29 15:00:00,5.66,5.66,5.64,5.65,594400.0,3.6642,3.6642,3.6512,3.6577,594400.0
2007-08-29 15:10:00,5.65,5.67,5.64,5.64,656800.0,3.6577,3.6706,3.6512,3.6512,656800.0
2007-08-29 15:20:00,5.64,5.65,5.62,5.64,402400.0,3.6512,3.6577,3.6383,3.6512,402400.0
2007-08-29 15:30:00,5.64,5.68,5.63,5.68,415200.0,3.6512,3.6771,3.6447,3.6771,415200.0
2007-08-29 15:40:00,5.68,5.7,5.68,5.7,302400.0,3.6771,3.6901,3.6771,3.6901,302400.0
2007-08-29 15:50:00,5.7,5.71,5.7,5.7,710400.0,3.6901,3.6965,3.6901,3.6901,710400.0
2007-08-30 09:30:00,5.69,5.69,5.65,5.68,232000.0,3.6836,3.6836,3.6577,3.6771,232000.0
2007-08-30 09:40:00,5.68,5.68,5.65,5.65,162400.0,3.6771,3.6771,3.6577,3.6577,162400.0
2007-08-30 09:50:00,5.65,5.66,5.64,5.66,206400.0,3.6577,3.6642,3.6512,3.6642,206400.0
2007-08-30 10:00:00,5.66,5.69,5.66,5.68,192000.0,3.6642,3.6836,3.6642,3.6771,192000.0
2007-08-30 10:10:00,5.69,5.71,5.68,5.71,457600.0,3.6836,3.6965,3.6771,3.6965,457600.0
2007-08-30 10:20:00,5.71,5.74,5.71,5.73,360000.0,3.6965,3.716,3.6965,3.7095,360000.0
2007-08-30 10:30:00,5.73,5.74,5.72,5.73,207200.0,3.7095,3.716,3.703,3.7095,207200.0
2007-08-30 10:40:00,5.73,5.74,5.72,5.73,250400.0,3.7095,3.716,3.703,3.7095,250400.0
2007-08-30 10:50:00,5.73,5.74,5.73,5.73,115200.0,3.7095,3.716,3.7095,3.7095,115200.0
2007-08-30 11:00:00,5.73,5.73,5.7,5.7,137600.0,3.7095,3.7095,3.6901,3.6901,137600.0
2007-08-30 11:10:00,5.7,5.72,5.7,5.71,201600.0,3.6901,3.703,3.6901,3.6965,201600.0
2007-08-30 11:20:00,5.72,5.72,5.71,5.71,225600.0,3.703,3.703,3.6965,3.6965,225600.0
2007-08-30 11:30:00,5.71,5.71,5.7,5.71,155200.0,3.6965,3.6965,3.6901,3.6965,155200.0
2007-08-30 11:40:00,5.71,5.73,5.68,5.73,223200.0,3.6965,3.7095,3.6771,3.7095,223200.0
2007-08-30 11:50:00,5.73,5.74,5.7,5.71,196800.0,3.7095,3.716,3.6901,3.6965,196800.0
2007-08-30 12:00:00,5.71,5.72,5.7,5.7,80000.0,3.6965,3.703,3.6901,3.6901,80000.0
2007-08-30 12:10:00,5.7,5.7,5.68,5.68,68800.0,3.6901,3.6901,3.6771,3.6771,68800.0
2007-08-30 12:20:00,5.68,5.69,5.67,5.67,111200.0,3.6771,3.6836,3.6706,3.6706,111200.0
2007-08-30 12:30:00,5.67,5.69,5.67,5.69,115200.0,3.6706,3.6836,3.6706,3.6836,115200.0
2007-08-30 12:40:00,5.69,5.69,5.68,5.69,89600.0,3.6836,3.6836,3.6771,3.6836,89600.0
2007-08-30 12:50:00,5.69,5.7,5.69,5.7,82400.0,3.6836,3.6901,3.6836,3.6901,82400.0
2007-08-30 13:00:00,5.7,5.7,5.7,5.7,72000.0,3.6901,3.6901,3.6901,3.6901,72000.0
2007-08-30 13:10:00,5.7,5.7,5.69,5.69,81600.0,3.6901,3.6901,3.6836,3.6836,81600.0
2007-08-30 13:20:00,5.69,5.69,5.66,5.67,146400.0,3.6836,3.6836,3.6642,3.6706,146400.0
2007-08-30 13:30:00,5.67,5.67,5.65,5.65,132800.0,3.6706,3.6706,3.6577,3.6577,132800.0
2007-08-30 13:40:00,5.65,5.66,5.64,5.66,106400.0,3.6577,3.6642,3.6512,3.6642,106400.0
2007-08-30 13:50:00,5.66,5.69,5.66,5.69,152800.0,3.6642,3.6836,3.6642,3.6836,152800.0
2007-08-30 14:00:00,5.69,5.69,5.67,5.67,190400.0,3.6836,3.6836,3.6706,3.6706,190400.0
2007-08-30 14:10:00,5.67,5.68,5.67,5.67,66400.0,3.6706,3.6771,3.6706,3.6706,66400.0
2007-08-30 14:20:00,5.67,5.69,5.67,5.68,108800.0,3.6706,3.6836,3.6706,3.6771,108800.0
2007-08-30 14:30:00,5.68,5.68,5.64,5.65,191200.0,3.6771,3.6771,3.6512,3.6577,191200.0
2007-08-30 14:40:00,5.65,5.65,5.62,5.62,120000.0,3.6577,3.6577,3.6383,3.6383,120000.0
2007-08-30 14:50:00,5.62,5.64,5.62,5.62,147200.0,3.6383,3.6512,3.6383,3.6383,147200.0
2007-08-30 15:00:00,5.62,5.66,5.62,5.66,196000.0,3.6383,3.6642,3.6383,3.6642,196000.0
2007-08-30 15:10:00,5.66,5.67,5.66,5.66,268800.0,3.6642,3.6706,3.6642,3.6642,268800.0
2007-08-30 15:20:00,5.66,5.67,5.66,5.66,262400.0,3.6642,3.6706,3.6642,3.6642,262400.0
2007-08-30 15:30:00,5.66,5.67,5.66,5.66,223200.0,3.6642,3.6706,3.6642,3.6642,223200.0
2007-08-30 15:40:00,5.66,5.66,5.65,5.66,287200.0,3.6642,3.6642,3.6577,3.6642,287200.0
2007-08-30 15:50:00,5.65,5.67,5.65,5.66,460800.0,3.6577,3.6706,3.6577,3.6642,460800.0
2007-08-31 09:30:00,5.73,5.73,5.67,5.69,239200.0,3.7095,3.7095,3.6706,3.6836,239200.0
2007-08-31 09:40:00,5.69,5.7,5.66,5.66,188000.0,3.6836,3.6901,3.6642,3.6642,188000.0
2007-08-31 09:50:00,5.67,5.69,5.67,5.67,90400.0,3.6706,3.6836,3.6706,3.6706,90400.0
2007-08-31 10:00:00,5.67,5.68,5.62,5.64,203200.0,3.6706,3.6771,3.6383,3.6512,203200.0
2007-08-31 10:10:00,5.65,5.68,5.64,5.66,145600.0,3.6577,3.6771,3.6512,3.6642,145600.0
2007-08-31 10:20:00,5.66,5.67,5.65,5.66,111200.0,3.6642,3.6706,3.6577,3.6642,111200.0
2007-08-31 10:30:00,5.66,5.68,5.65,5.65,626400.0,3.6642,3.6771,3.6577,3.6577,626400.0
2007-08-31 10:40:00,5.65,5.65,5.61,5.62,316800.0,3.6577,3.6577,3.6318,3.6383,316800.0
2007-08-31 10:50:00,5.62,5.65,5.62,5.64,107200.0,3.6383,3.6577,3.6383,3.6512,107200.0
2007-08-31 11:00:00,5.64,5.66,5.63,5.64,292800.0,3.6512,3.6642,3.6447,3.6512,292800.0
2007-08-31 11:10:00,5.64,5.66,5.64,5.66,137600.0,3.6512,3.6642,3.6512,3.6642,137600.0
2007-08-31 11:20:00,5.65,5.68,5.65,5.68,140800.0,3.6577,3.6771,3.6577,3.6771,140800.0
2007-08-31 11:30:00,5.68,5.69,5.67,5.69,260800.0,3.6771,3.6836,3.6706,3.6836,260800.0
2007-08-31 11:40:00,5.69,5.69,5.67,5.68,88000.0,3.6836,3.6836,3.6706,3.6771,88000.0
2007-08-31 11:50:00,5.68,5.7,5.68,5.69,108800.0,3.6771,3.6901,3.6771,3.6836,108800.0
2007-08-31 12:00:00,5.69,5.7,5.68,5.69,73600.0,3.6836,3.6901,3.6771,3.6836,73600.0
2007-08-31 12:10:00,5.69,5.72,5.69,5.71,77600.0,3.6836,3.703,3.6836,3.6965,77600.0
2007-08-31 12:20:00,5.72,5.72,5.71,5.72,86400.0,3.703,3.703,3.6965,3.703,86400.0
2007-08-31 12:30:00,5.72,5.72,5.71,5.72,108000.0,3.703,3.703,3.6965,3.703,108000.0
2007-08-31 12:40:00,5.72,5.72,5.69,5.69,76000.0,3.703,3.703,3.6836,3.6836,76000.0
2007-08-31 12:50:00,5.69,5.7,5.69,5.7,169600.0,3.6836,3.6901,3.6836,3.6901,169600.0
2007-08-31 13:00:00,5.7,5.7,5.68,5.69,37600.0,3.6901,3.6901,3.6771,3.6836,37600.0
2007-08-31 13:10:00,5.69,5.7,5.68,5.68,88000.0,3.6836,3.6901,3.6771,3.6771,88000.0
2007-08-31 13:20:00,5.68,5.68,5.67,5.68,172000.0,3.6771,3.6771,3.6706,3.6771,172000.0
2007-08-31 13:30:00,5.68,5.68,5.68,5.68,84000.0,3.6771,3.6771,3.6771,3.6771,84000.0
2007-08-31 13:40:00,5.68,5.69,5.68,5.69,51200.0,3.6771,3.6836,3.6771,3.6836,51200.0
2007-08-31 13:50:00,5.69,5.7,5.68,5.7,133600.0,3.6836,3.6901,3.6771,3.6901,133600.0
2007-08-31 14:00:00,5.7,5.71,5.7,5.71,97600.0,3.6901,3.6965,3.6901,3.6965,97600.0
2007-08-31 14:10:00,5.7,5.71,5.7,5.71,77600.0,3.6901,3.6965,3.6901,3.6965,77600.0
2007-08-31 14:20:00,5.71,5.71,5.7,5.71,73600.0,3.6965,3.6965,3.6901,3.6965,73600.0
2007-08-31 14:30:00,5.71,5.71,5.7,5.71,78400.0,3.6965,3.6965,3.6901,3.6965,78400.0
2007-08-31 14:40:00,5.71,5.72,5.69,5.7,124000.0,3.6965,3.703,3.6836,3.6901,124000.0
2007-08-31 14:50:00,5.7,5.71,5.68,5.69,151200.0,3.6901,3.6965,3.6771,3.6836,151200.0
2007-08-31 15:00:00,5.69,5.7,5.69,5.69,178400.0,3.6836,3.6901,3.6836,3.6836,178400.0
2007-08-31 15:10:00,5.69,5.71,5.69,5.71,166400.0,3.6836,3.6965,3.6836,3.6965,166400.0
2007-08-31 15:20:00,5.71,5.71,5.7,5.7,140800.0,3.6965,3.6965,3.6901,3.6901,140800.0
2007-08-31 15:30:00,5.7,5.71,5.7,5.71,318400.0,3.6901,3.6965,3.6901,3.6965,318400.0
2007-08-31 15:40:00,5.71,5.73,5.71,5.73,198400.0,3.6965,3.7095,3.6965,3.7095,198400.0
2007-08-31 15:50:00,5.73,5.73,5.68,5.7,632800.0,3.7095,3.7095,3.6771,3.6901,632800.0
2007-09-04 09:30:00,5.72,5.72,5.67,5.68,187200.0,3.703,3.703,3.6706,3.6771,187200.0
2007-09-04 09:40:00,5.68,5.68,5.64,5.65,500000.0,3.6771,3.6771,3.6512,3.6577,500000.0
2007-09-04 09:50:00,5.66,5.69,5.65,5.69,144000.0,3.6642,3.6836,3.6577,3.6836,144000.0
2007-09-04 10:00:00,5.69,5.71,5.68,5.69,177600.0,3.6836,3.6965,3.6771,3.6836,177600.0
2007-09-04 10:10:00,5.69,5.69,5.68,5.68,44000.0,3.6836,3.6836,3.6771,3.6771,44000.0
2007-09-04 10:20:00,5.68,5.68,5.67,5.67,88800.0,3.6771,3.6771,3.6706,3.6706,88800.0
2007-09-04 10:30:00,5.68,5.7,5.68,5.69,121600.0,3.6771,3.6901,3.6771,3.6836,121600.0
2007-09-04 10:40:00,5.69,5.69,5.68,5.69,37600.0,3.6836,3.6836,3.6771,3.6836,37600.0
2007-09-04 10:50:00,5.69,5.7,5.69,5.7,412800.0,3.6836,3.6901,3.6836,3.6901,412800.0
2007-09-04 11:00:00,5.7,5.72,5.7,5.7,201600.0,3.6901,3.703,3.6901,3.6901,201600.0
2007-09-04 11:10:00,5.7,5.7,5.7,5.7,92000.0,3.6901,3.6901,3.6901,3.6901,92000.0
2007-09-04 11:20:00,5.7,5.7,5.68,5.7,131200.0,3.6901,3.6901,3.6771,3.6901,131200.0
2007-09-04 11:30:00,5.7,5.7,5.69,5.7,107200.0,3.6901,3.6901,3.6836,3.6901,107200.0
2007-09-04 11:40:00,5.7,5.7,5.69,5.7,432000.0,3.6901,3.6901,3.6836,3.6901,432000.0
2007-09-04 11:50:00,5.7,5.7,5.7,5.7,687200.0,3.6901,3.6901,3.6901,3.6901,687200.0
2007-09-04 12:00:00,5.7,5.7,5.68,5.69,40000.0,3.6901,3.6901,3.6771,3.6836,40000.0
2007-09-04 12:10:00,5.69,5.69,5.68,5.69,22400.0,3.6836,3.6836,3.6771,3.6836,22400.0
2007-09-04 12:20:00,5.69,5.7,5.69,5.7,42400.0,3.6836,3.6901,3.6836,3.6901,42400.0
2007-09-04 12:30:00,5.7,5.7,5.7,5.7,60800.0,3.6901,3.6901,3.6901,3.6901,60800.0
2007-09-04 12:40:00,5.7,5.7,5.69,5.7,72000.0,3.6901,3.6901,3.6836,3.6901,72000.0
2007-09-04 12:50:00,5.7,5.7,5.7,5.7,40800.0,3.6901,3.6901,3.6901,3.6901,40800.0
2007-09-04 13:00:00,5.7,5.7,5.7,5.7,68800.0,3.6901,3.6901,3.6901,3.6901,68800.0
2007-09-04 13:10:00,5.7,5.71,5.7,5.7,212800.0,3.6901,3.6965,3.6901,3.6901,212800.0
2007-09-04 13:20:00,5.7,5.7,5.7,5.7,56800.0,3.6901,3.6901,3.6901,3.6901,56800.0
2007-09-04 13:30:00,5.7,5.7,5.68,5.7,174400.0,3.6901,3.6901,3.6771,3.6901,174400.0
2007-09-04 13:40:00,5.7,5.71,5.7,5.71,58400.0,3.6901,3.6965,3.6901,3.6965,58400.0
2007-09-04 13:50:00,5.71,5.71,5.68,5.7,233600.0,3.6965,3.6965,3.6771,3.6901,233600.0
2007-09-04 14:00:00,5.7,5.7,5.67,5.69,224800.0,3.6901,3.6901,3.6706,3.6836,224800.0
2007-09-04 14:10:00,5.69,5.7,5.69,5.7,140000.0,3.6836,3.6901,3.6836,3.6901,140000.0
2007-09-04 14:20:00,5.7,5.72,5.7,5.71,87200.0,3.6901,3.703,3.6901,3.6965,87200.0
2007-09-04 14:30:00,5.71,5.71,5.7,5.7,248800.0,3.6965,3.6965,3.6901,3.6901,248800.0
2007-09-04 14:40:00,5.7,5.72,5.7,5.72,224800.0,3.6901,3.703,3.6901,3.703,224800.0
2007-09-04 14:50:00,5.72,5.72,5.71,5.71,166400.0,3.703,3.703,3.6965,3.6965,166400.0
2007-09-04 15:00:00,5.71,5.71,5.7,5.71,184000.0,3.6965,3.6965,3.6901,3.6965,184000.0
2007-09-04 15:10:00,5.71,5.73,5.71,5.73,255200.0,3.6965,3.7095,3.6965,3.7095,255200.0
2007-09-04 15:20:00,5.73,5.74,5.72,5.73,433600.0,3.7095,3.716,3.703,3.7095,433600.0
2007-09-04 15:30:00,5.73,5.73,5.71,5.71,211200.0,3.7095,3.7095,3.6965,3.6965,211200.0
2007-09-04 15:40:00,5.71,5.72,5.69,5.71,354400.0,3.6965,3.703,3.6836,3.6965,354400.0
2007-09-04 15:50:00,5.71,5.71,5.68,5.69,416800.0,3.6965,3.6965,3.6771,3.6836,416800.0
2007-09-05 09:30:00,5.69,5.69,5.66,5.68,208800.0,3.6836,3.6836,3.6642,3.6771,208800.0
2007-09-05 09:40:00,5.68,5.69,5.67,5.68,117600.0,3.6771,3.6836,3.6706,3.6771,117600.0
2007-09-05 09:50:00,5.68,5.69,5.68,5.68,105600.0,3.6771,3.6836,3.6771,3.6771,105600.0
2007-09-05 10:00:00,5.68,5.68,5.65,5.68,226400.0,3.6771,3.6771,3.6577,3.6771,226400.0
2007-09-05 10:10:00,5.68,5.68,5.66,5.67,64800.0,3.6771,3.6771,3.6642,3.6706,64800.0
2007-09-05 10:20:00,5.67,5.68,5.67,5.68,52800.0,3.6706,3.6771,3.6706,3.6771,52800.0
2007-09-05 10:30:00,5.67,5.69,5.67,5.69,979200.0,3.6706,3.6836,3.6706,3.6836,979200.0
2007-09-05 10:40:00,5.69,5.7,5.68,5.7,278400.0,3.6836,3.6901,3.6771,3.6901,278400.0
2007-09-05 10:50:00,5.7,5.71,5.69,5.7,59200.0,3.6901,3.6965,3.6836,3.6901,59200.0
2007-09-05 11:00:00,5.7,5.7,5.66,5.66,140800.0,3.6901,3.6901,3.6642,3.6642,140800.0
2007-09-05 11:10:00,5.67,5.68,5.67,5.68,132800.0,3.6706,3.6771,3.6706,3.6771,132800.0
2007-09-05 11:20:00,5.67,5.68,5.67,5.68,99200.0,3.6706,3.6771,3.6706,3.6771,99200.0
2007-09-05 11:30:00,5.68,5.68,5.67,5.68,92000.0,3.6771,3.6771,3.6706,3.6771,92000.0
2007-09-05 11:40:00,5.68,5.68,5.68,5.68,69600.0,3.6771,3.6771,3.6771,3.6771,69600.0
2007-09-05 11:50:00,5.68,5.7,5.68,5.69,78400.0,3.6771,3.6901,3.6771,3.6836,78400.0
2007-09-05 12:00:00,5.7,5.7,5.68,5.68,72800.0,3.6901,3.6901,3.6771,3.6771,72800.0
2007-09-05 12:10:00,5.68,5.7,5.68,5.69,65600.0,3.6771,3.6901,3.6771,3.6836,65600.0
2007-09-05 12:20:00,5.69,5.7,5.68,5.7,149600.0,3.6836,3.6901,3.6771,3.6901,149600.0
2007-09-05 12:30:00,5.7,5.7,5.68,5.69,220000.0,3.6901,3.6901,3.6771,3.6836,220000.0
2007-09-05 12:40:00,5.69,5.69,5.68,5.68,135200.0,3.6836,3.6836,3.6771,3.6771,135200.0
2007-09-05 12:50:00,5.68,5.69,5.67,5.68,128800.0,3.6771,3.6836,3.6706,3.6771,128800.0
2007-09-05 13:00:00,5.69,5.69,5.67,5.68,223200.0,3.6836,3.6836,3.6706,3.6771,223200.0
2007-09-05 13:10:00,5.69,5.69,5.68,5.68,291200.0,3.6836,3.6836,3.6771,3.6771,291200.0
2007-09-05 13:20:00,5.68,5.68,5.67,5.68,49600.0,3.6771,3.6771,3.6706,3.6771,49600.0
2007-09-05 13:30:00,5.68,5.68,5.67,5.67,176800.0,3.6771,3.6771,3.6706,3.6706,176800.0
2007-09-05 13:40:00,5.68,5.68,5.67,5.68,88000.0,3.6771,3.6771,3.6706,3.6771,88000.0
2007-09-05 13:50:00,5.68,5.68,5.67,5.68,58400.0,3.6771,3.6771,3.6706,3.6771,58400.0
2007-09-05 14:00:00,5.68,5.69,5.68,5.68,143200.0,3.6771,3.6836,3.6771,3.6771,143200.0
2007-09-05 14:10:00,5.68,5.68,5.67,5.68,68800.0,3.6771,3.6771,3.6706,3.6771,68800.0
2007-09-05 14:20:00,5.68,5.68,5.65,5.66,192800.0,3.6771,3.6771,3.6577,3.6642,192800.0
2007-09-05 14:30:00,5.66,5.67,5.66,5.67,141600.0,3.6642,3.6706,3.6642,3.6706,141600.0
2007-09-05 14:40:00,5.68,5.68,5.66,5.67,213600.0,3.6771,3.6771,3.6642,3.6706,213600.0
2007-09-05 14:50:00,5.66,5.68,5.66,5.68,164800.0,3.6642,3.6771,3.6642,3.6771,164800.0
2007-09-05 15:00:00,5.68,5.69,5.67,5.69,296000.0,3.6771,3.6836,3.6706,3.6836,296000.0
2007-09-05 15:10:00,5.68,5.69,5.67,5.67,227200.0,3.6771,3.6836,3.6706,3.6706,227200.0
2007-09-05 15:20:00,5.67,5.68,5.65,5.65,131200.0,3.6706,3.6771,3.6577,3.6577,131200.0
2007-09-05 15:30:00,5.65,5.67,5.65,5.67,228800.0,3.6577,3.6706,3.6577,3.6706,228800.0
2007-09-05 15:40:00,5.67,5.7,5.67,5.69,426400.0,3.6706,3.6901,3.6706,3.6836,426400.0
2007-09-05 15:50:00,5.69,5.71,5.67,5.68,540000.0,3.6836,3.6965,3.6706,3.6771,540000.0
2007-09-06 09:30:00,5.67,5.7,5.65,5.65,180800.0,3.6706,3.6901,3.6577,3.6577,180800.0
2007-09-06 09:40:00,5.65,5.67,5.65,5.66,149600.0,3.6577,3.6706,3.6577,3.6642,149600.0
2007-09-06 09:50:00,5.66,5.66,5.59,5.59,499200.0,3.6642,3.6642,3.6189,3.6189,499200.0
2007-09-06 10:00:00,5.59,5.6,5.53,5.56,420000.0,3.6189,3.6253,3.58,3.5994,420000.0
2007-09-06 10:10:00,5.55,5.6,5.55,5.58,120800.0,3.593,3.6253,3.593,3.6124,120800.0
2007-09-06 10:20:00,5.58,5.59,5.56,5.57,60000.0,3.6124,3.6189,3.5994,3.6059,60000.0
2007-09-06 10:30:00,5.56,5.6,5.56,5.6,104800.0,3.5994,3.6253,3.5994,3.6253,104800.0
2007-09-06 10:40:00,5.6,5.62,5.6,5.61,131200.0,3.6253,3.6383,3.6253,3.6318,131200.0
2007-09-06 10:50:00,5.61,5.62,5.59,5.6,89600.0,3.6318,3.6383,3.6189,3.6253,89600.0
2007-09-06 11:00:00,5.6,5.6,5.58,5.58,72000.0,3.6253,3.6253,3.6124,3.6124,72000.0
2007-09-06 11:10:00,5.59,5.59,5.58,5.59,60000.0,3.6189,3.6189,3.6124,3.6189,60000.0
2007-09-06 11:20:00,5.59,5.61,5.59,5.61,150400.0,3.6189,3.6318,3.6189,3.6318,150400.0
2007-09-06 11:30:00,5.61,5.63,5.61,5.62,120800.0,3.6318,3.6447,3.6318,3.6383,120800.0
2007-09-06 11:40:00,5.62,5.63,5.61,5.63,93600.0,3.6383,3.6447,3.6318,3.6447,93600.0
2007-09-06 11:50:00,5.63,5.63,5.62,5.63,74400.0,3.6447,3.6447,3.6383,3.6447,74400.0
2007-09-06 12:00:00,5.62,5.63,5.6,5.61,96000.0,3.6383,3.6447,3.6253,3.6318,96000.0
2007-09-06 12:10:00,5.61,5.64,5.61,5.63,108000.0,3.6318,3.6512,3.6318,3.6447,108000.0
2007-09-06 12:20:00,5.63,5.64,5.63,5.64,155200.0,3.6447,3.6512,3.6447,3.6512,155200.0
2007-09-06 12:30:00,5.64,5.65,5.63,5.64,188000.0,3.6512,3.6577,3.6447,3.6512,188000.0
2007-09-06 12:40:00,5.64,5.64,5.61,5.62,119200.0,3.6512,3.6512,3.6318,3.6383,119200.0
2007-09-06 12:50:00,5.61,5.63,5.61,5.62,121600.0,3.6318,3.6447,3.6318,3.6383,121600.0
2007-09-06 13:00:00,5.63,5.63,5.61,5.61,32800.0,3.6447,3.6447,3.6318,3.6318,32800.0
2007-09-06 13:10:00,5.61,5.61,5.59,5.61,216000.0,3.6318,3.6318,3.6189,3.6318,216000.0
2007-09-06 13:20:00,5.6,5.61,5.59,5.6,44800.0,3.6253,3.6318,3.6189,3.6253,44800.0
2007-09-06 13:30:00,5.6,5.61,5.6,5.6,137600.0,3.6253,3.6318,3.6253,3.6253,137600.0
2007-09-06 13:40:00,5.6,5.61,5.6,5.61,59200.0,3.6253,3.6318,3.6253,3.6318,59200.0
2007-09-06 13:50:00,5.61,5.61,5.6,5.6,95200.0,3.6318,3.6318,3.6253,3.6253,95200.0
2007-09-06 14:00:00,5.6,5.61,5.6,5.6,78400.0,3.6253,3.6318,3.6253,3.6253,78400.0
2007-09-06 14:10:00,5.6,5.61,5.6,5.6,153600.0,3.6253,3.6318,3.6253,3.6253,153600.0
2007-09-06 14:20:00,5.6,5.6,5.59,5.59,64800.0,3.6253,3.6253,3.6189,3.6189,64800.0
2007-09-06 14:30:00,5.59,5.6,5.59,5.6,100000.0,3.6189,3.6253,3.6189,3.6253,100000.0
2007-09-06 14:40:00,5.6,5.6,5.59,5.59,118400.0,3.6253,3.6253,3.6189,3.6189,118400.0
2007-09-06 14:50:00,5.59,5.6,5.59,5.59,52800.0,3.6189,3.6253,3.6189,3.6189,52800.0
2007-09-06 15:00:00,5.59,5.6,5.59,5.59,173600.0,3.6189,3.6253,3.6189,3.6189,173600.0
2007-09-06 15:10:00,5.59,5.59,5.58,5.58,104800.0,3.6189,3.6189,3.6124,3.6124,104800.0
2007-09-06 15:20:00,5.59,5.59,5.58,5.58,120000.0,3.6189,3.6189,3.6124,3.6124,120000.0
2007-09-06 15:30:00,5.58,5.59,5.57,5.58,197600.0,3.6124,3.6189,3.6059,3.6124,197600.0
2007-09-06 15:40:00,5.58,5.58,5.57,5.57,237600.0,3.6124,3.6124,3.6059,3.6059,237600.0
2007-09-06 15:50:00,5.57,5.58,5.57,5.57,515200.0,3.6059,3.6124,3.6059,3.6059,515200.0
2007-09-07 09:30:00,5.54,5.55,5.49,5.49,311200.0,3.5865,3.593,3.5541,3.5541,311200.0
2007-09-07 09:40:00,5.49,5.49,5.46,5.49,226400.0,3.5541,3.5541,3.5347,3.5541,226400.0
2007-09-07 09:50:00,5.49,5.5,5.48,5.49,113600.0,3.5541,3.5606,3.5476,3.5541,113600.0
2007-09-07 10:00:00,5.49,5.49,5.48,5.48,153600.0,3.5541,3.5541,3.5476,3.5476,153600.0
2007-09-07 10:10:00,5.48,5.48,5.46,5.47,138400.0,3.5476,3.5476,3.5347,3.5412,138400.0
2007-09-07 10:20:00,5.48,5.49,5.47,5.49,114400.0,3.5476,3.5541,3.5412,3.5541,114400.0
2007-09-07 10:30:00,5.49,5.49,5.45,5.45,91200.0,3.5541,3.5541,3.5282,3.5282,91200.0
2007-09-07 10:40:00,5.45,5.46,5.45,5.45,100800.0,3.5282,3.5347,3.5282,3.5282,100800.0
2007-09-07 10:50:00,5.45,5.46,5.44,5.45,136000.0,3.5282,3.5347,3.5217,3.5282,136000.0
2007-09-07 11:00:00,5.45,5.46,5.42,5.45,548800.0,3.5282,3.5347,3.5088,3.5282,548800.0
2007-09-07 11:10:00,5.45,5.45,5.44,5.45,35200.0,3.5282,3.5282,3.5217,3.5282,35200.0
2007-09-07 11:20:00,5.45,5.46,5.44,5.45,109600.0,3.5282,3.5347,3.5217,3.5282,109600.0
2007-09-07 11:30:00,5.44,5.45,5.44,5.45,86400.0,3.5217,3.5282,3.5217,3.5282,86400.0
2007-09-07 11:40:00,5.46,5.47,5.45,5.47,71200.0,3.5347,3.5412,3.5282,3.5412,71200.0
2007-09-07 11:50:00,5.47,5.48,5.46,5.48,210400.0,3.5412,3.5476,3.5347,3.5476,210400.0
2007-09-07 12:00:00,5.48,5.49,5.47,5.47,124000.0,3.5476,3.5541,3.5412,3.5412,124000.0
2007-09-07 12:10:00,5.47,5.47,5.45,5.46,72800.0,3.5412,3.5412,3.5282,3.5347,72800.0
2007-09-07 12:20:00,5.45,5.46,5.45,5.46,158400.0,3.5282,3.5347,3.5282,3.5347,158400.0
2007-09-07 12:30:00,5.46,5.47,5.45,5.47,84800.0,3.5347,3.5412,3.5282,3.5412,84800.0
2007-09-07 12:40:00,5.46,5.46,5.45,5.45,59200.0,3.5347,3.5347,3.5282,3.5282,59200.0
2007-09-07 12:50:00,5.45,5.46,5.45,5.45,57600.0,3.5282,3.5347,3.5282,3.5282,57600.0
2007-09-07 13:00:00,5.45,5.45,5.44,5.45,219200.0,3.5282,3.5282,3.5217,3.5282,219200.0
2007-09-07 13:10:00,5.45,5.45,5.43,5.44,156000.0,3.5282,3.5282,3.5153,3.5217,156000.0
2007-09-07 13:20:00,5.44,5.45,5.42,5.44,143200.0,3.5217,3.5282,3.5088,3.5217,143200.0
2007-09-07 13:30:00,5.44,5.44,5.42,5.42,188800.0,3.5217,3.5217,3.5088,3.5088,188800.0
2007-09-07 13:40:00,5.43,5.43,5.42,5.42,84800.0,3.5153,3.5153,3.5088,3.5088,84800.0
2007-09-07 13:50:00,5.43,5.43,5.42,5.43,62400.0,3.5153,3.5153,3.5088,3.5153,62400.0
2007-09-07 14:00:00,5.43,5.44,5.42,5.44,204000.0,3.5153,3.5217,3.5088,3.5217,204000.0
2007-09-07 14:10:00,5.44,5.44,5.43,5.43,96800.0,3.5217,3.5217,3.5153,3.5153,96800.0
2007-09-07 14:20:00,5.43,5.44,5.43,5.44,100800.0,3.5153,3.5217,3.5153,3.5217,100800.0
2007-09-07 14:30:00,5.44,5.44,5.43,5.43,105600.0,3.5217,3.5217,3.5153,3.5153,105600.0
2007-09-07 14:40:00,5.43,5.43,5.42,5.42,98400.0,3.5153,3.5153,3.5088,3.5088,98400.0
2007-09-07 14:50:00,5.42,5.42,5.4,5.4,239200.0,3.5088,3.5088,3.4958,3.4958,239200.0
2007-09-07 15:00:00,5.4,5.43,5.4,5.43,226400.0,3.4958,3.5153,3.4958,3.5153,226400.0
2007-09-07 15:10:00,5.42,5.44,5.42,5.43,449600.0,3.5088,3.5217,3.5088,3.5153,449600.0
2007-09-07 15:20:00,5.43,5.43,5.42,5.42,383200.0,3.5153,3.5153,3.5088,3.5088,383200.0
2007-09-07 15:30:00,5.42,5.43,5.42,5.42,164800.0,3.5088,3.5153,3.5088,3.5088,164800.0
2007-09-07 15:40:00,5.42,5.44,5.41,5.43,304000.0,3.5088,3.5217,3.5023,3.5153,304000.0
2007-09-07 15:50:00,5.43,5.45,5.43,5.44,441600.0,3.5153,3.5282,3.5153,3.5217,441600.0
2007-09-10 09:30:00,5.5,5.51,5.47,5.48,395200.0,3.5606,3.5671,3.5412,3.5476,395200.0
2007-09-10 09:40:00,5.49,5.49,5.46,5.46,218400.0,3.5541,3.5541,3.5347,3.5347,218400.0
2007-09-10 09:50:00,5.46,5.46,5.41,5.41,237600.0,3.5347,3.5347,3.5023,3.5023,237600.0
2007-09-10 10:00:00,5.41,5.47,5.4,5.46,394400.0,3.5023,3.5412,3.4958,3.5347,394400.0
2007-09-10 10:10:00,5.47,5.47,5.42,5.42,159200.0,3.5412,3.5412,3.5088,3.5088,159200.0
2007-09-10 10:20:00,5.42,5.43,5.38,5.38,477600.0,3.5088,3.5153,3.4829,3.4829,477600.0
2007-09-10 10:30:00,5.38,5.38,5.36,5.36,277600.0,3.4829,3.4829,3.47,3.47,277600.0
2007-09-10 10:40:00,5.36,5.37,5.34,5.34,312000.0,3.47,3.4764,3.457,3.457,312000.0
2007-09-10 10:50:00,5.34,5.36,5.33,5.36,361600.0,3.457,3.47,3.4505,3.47,361600.0
2007-09-10 11:00:00,5.36,5.39,5.35,5.36,372800.0,3.47,3.4894,3.4635,3.47,372800.0
2007-09-10 11:10:00,5.36,5.36,5.31,5.31,304000.0,3.47,3.47,3.4376,3.4376,304000.0
2007-09-10 11:20:00,5.31,5.34,5.31,5.33,160000.0,3.4376,3.457,3.4376,3.4505,160000.0
2007-09-10 11:30:00,5.33,5.33,5.3,5.32,272800.0,3.4505,3.4505,3.4311,3.4441,272800.0
2007-09-10 11:40:00,5.32,5.34,5.32,5.34,163200.0,3.4441,3.457,3.4441,3.457,163200.0
2007-09-10 11:50:00,5.35,5.36,5.34,5.36,119200.0,3.4635,3.47,3.457,3.47,119200.0
2007-09-10 12:00:00,5.36,5.38,5.36,5.37,198400.0,3.47,3.4829,3.47,3.4764,198400.0
2007-09-10 12:10:00,5.38,5.38,5.36,5.36,147200.0,3.4829,3.4829,3.47,3.47,147200.0
2007-09-10 12:20:00,5.35,5.38,5.35,5.38,105600.0,3.4635,3.4829,3.4635,3.4829,105600.0
2007-09-10 12:30:00,5.38,5.39,5.37,5.38,164800.0,3.4829,3.4894,3.4764,3.4829,164800.0
2007-09-10 12:40:00,5.38,5.38,5.36,5.37,60800.0,3.4829,3.4829,3.47,3.4764,60800.0
2007-09-10 12:50:00,5.37,5.37,5.36,5.37,123200.0,3.4764,3.4764,3.47,3.4764,123200.0
2007-09-10 13:00:00,5.37,5.37,5.36,5.36,155200.0,3.4764,3.4764,3.47,3.47,155200.0
2007-09-10 13:10:00,5.37,5.38,5.36,5.38,116000.0,3.4764,3.4829,3.47,3.4829,116000.0
2007-09-10 13:20:00,5.38,5.38,5.36,5.36,259200.0,3.4829,3.4829,3.47,3.47,259200.0
2007-09-10 13:30:00,5.37,5.38,5.36,5.37,247200.0,3.4764,3.4829,3.47,3.4764,247200.0
2007-09-10 13:40:00,5.37,5.37,5.35,5.35,172000.0,3.4764,3.4764,3.4635,3.4635,172000.0
2007-09-10 13:50:00,5.36,5.37,5.36,5.36,148000.0,3.47,3.4764,3.47,3.47,148000.0
2007-09-10 14:00:00,5.36,5.36,5.34,5.36,126400.0,3.47,3.47,3.457,3.47,126400.0
2007-09-10 14:10:00,5.36,5.38,5.36,5.37,115200.0,3.47,3.4829,3.47,3.4764,115200.0
2007-09-10 14:20:00,5.37,5.38,5.37,5.38,297600.0,3.4764,3.4829,3.4764,3.4829,297600.0
2007-09-10 14:30:00,5.38,5.38,5.37,5.37,328000.0,3.4829,3.4829,3.4764,3.4764,328000.0
2007-09-10 14:40:00,5.37,5.38,5.37,5.38,387200.0,3.4764,3.4829,3.4764,3.4829,387200.0
2007-09-10 14:50:00,5.37,5.37,5.36,5.37,130400.0,3.4764,3.4764,3.47,3.4764,130400.0
2007-09-10 15:00:00,5.37,5.39,5.36,5.38,266400.0,3.4764,3.4894,3.47,3.4829,266400.0
2007-09-10 15:10:00,5.38,5.39,5.37,5.37,836000.0,3.4829,3.4894,3.4764,3.4764,836000.0
2007-09-10 15:20:00,5.38,5.4,5.38,5.38,315200.0,3.4829,3.4958,3.4829,3.4829,315200.0
2007-09-10 15:30:00,5.38,5.39,5.38,5.38,294400.0,3.4829,3.4894,3.4829,3.4829,294400.0
2007-09-10 15:40:00,5.38,5.38,5.37,5.38,354400.0,3.4829,3.4829,3.4764,3.4829,354400.0
2007-09-10 15:50:00,5.38,5.38,5.37,5.38,1691200.0,3.4829,3.4829,3.4764,3.4829,1691200.0
2007-09-11 09:30:00,5.41,5.45,5.39,5.41,201600.0,3.5023,3.5282,3.4894,3.5023,201600.0
2007-09-11 09:40:00,5.42,5.44,5.42,5.44,260800.0,3.5088,3.5217,3.5088,3.5217,260800.0
2007-09-11 09:50:00,5.44,5.44,5.43,5.44,136800.0,3.5217,3.5217,3.5153,3.5217,136800.0
2007-09-11 10:00:00,5.44,5.44,5.43,5.43,216800.0,3.5217,3.5217,3.5153,3.5153,216800.0
2007-09-11 10:10:00,5.43,5.43,5.41,5.43,218400.0,3.5153,3.5153,3.5023,3.5153,218400.0
2007-09-11 10:20:00,5.43,5.44,5.42,5.44,115200.0,3.5153,3.5217,3.5088,3.5217,115200.0
2007-09-11 10:30:00,5.43,5.44,5.42,5.43,116000.0,3.5153,3.5217,3.5088,3.5153,116000.0
2007-09-11 10:40:00,5.43,5.43,5.42,5.42,164800.0,3.5153,3.5153,3.5088,3.5088,164800.0
2007-09-11 10:50:00,5.42,5.43,5.42,5.42,72800.0,3.5088,3.5153,3.5088,3.5088,72800.0
2007-09-11 11:00:00,5.42,5.43,5.41,5.42,268000.0,3.5088,3.5153,3.5023,3.5088,268000.0
2007-09-11 11:10:00,5.42,5.42,5.41,5.42,130400.0,3.5088,3.5088,3.5023,3.5088,130400.0
2007-09-11 11:20:00,5.42,5.43,5.41,5.42,120800.0,3.5088,3.5153,3.5023,3.5088,120800.0
2007-09-11 11:30:00,5.41,5.42,5.39,5.4,301600.0,3.5023,3.5088,3.4894,3.4958,301600.0
2007-09-11 11:40:00,5.4,5.41,5.39,5.4,94400.0,3.4958,3.5023,3.4894,3.4958,94400.0
2007-09-11 11:50:00,5.4,5.4,5.38,5.38,90400.0,3.4958,3.4958,3.4829,3.4829,90400.0
2007-09-11 12:00:00,5.39,5.39,5.36,5.37,150400.0,3.4894,3.4894,3.47,3.4764,150400.0
2007-09-11 12:10:00,5.36,5.38,5.36,5.38,124000.0,3.47,3.4829,3.47,3.4829,124000.0
2007-09-11 12:20:00,5.38,5.39,5.38,5.38,100800.0,3.4829,3.4894,3.4829,3.4829,100800.0
2007-09-11 12:30:00,5.38,5.39,5.38,5.39,106400.0,3.4829,3.4894,3.4829,3.4894,106400.0
2007-09-11 12:40:00,5.39,5.41,5.39,5.41,84800.0,3.4894,3.5023,3.4894,3.5023,84800.0
2007-09-11 12:50:00,5.41,5.42,5.4,5.42,58400.0,3.5023,3.5088,3.4958,3.5088,58400.0
2007-09-11 13:00:00,5.42,5.42,5.41,5.42,129600.0,3.5088,3.5088,3.5023,3.5088,129600.0
2007-09-11 13:10:00,5.42,5.42,5.42,5.42,94400.0,3.5088,3.5088,3.5088,3.5088,94400.0
2007-09-11 13:20:00,5.42,5.42,5.41,5.42,124800.0,3.5088,3.5088,3.5023,3.5088,124800.0
2007-09-11 13:30:00,5.42,5.44,5.42,5.43,276800.0,3.5088,3.5217,3.5088,3.5153,276800.0
2007-09-11 13:40:00,5.43,5.44,5.43,5.44,162400.0,3.5153,3.5217,3.5153,3.5217,162400.0
2007-09-11 13:50:00,5.44,5.44,5.43,5.43,108800.0,3.5217,3.5217,3.5153,3.5153,108800.0
2007-09-11 14:00:00,5.42,5.46,5.42,5.46,276000.0,3.5088,3.5347,3.5088,3.5347,276000.0
2007-09-11 14:10:00,5.46,5.47,5.46,5.46,124800.0,3.5347,3.5412,3.5347,3.5347,124800.0
2007-09-11 14:20:00,5.46,5.46,5.45,5.45,101600.0,3.5347,3.5347,3.5282,3.5282,101600.0
2007-09-11 14:30:00,5.45,5.45,5.43,5.43,101600.0,3.5282,3.5282,3.5153,3.5153,101600.0
2007-09-11 14:40:00,5.43,5.45,5.43,5.44,138400.0,3.5153,3.5282,3.5153,3.5217,138400.0
2007-09-11 14:50:00,5.43,5.43,5.42,5.43,145600.0,3.5153,3.5153,3.5088,3.5153,145600.0
2007-09-11 15:00:00,5.42,5.43,5.42,5.43,191200.0,3.5088,3.5153,3.5088,3.5153,191200.0
2007-09-11 15:10:00,5.43,5.45,5.42,5.44,284000.0,3.5153,3.5282,3.5088,3.5217,284000.0
2007-09-11 15:20:00,5.45,5.45,5.43,5.43,121600.0,3.5282,3.5282,3.5153,3.5153,121600.0
2007-09-11 15:30:00,5.43,5.45,5.43,5.43,213600.0,3.5153,3.5282,3.5153,3.5153,213600.0
2007-09-11 15:40:00,5.43,5.44,5.42,5.43,251200.0,3.5153,3.5217,3.5088,3.5153,251200.0
2007-09-11 15:50:00,5.43,5.45,5.42,5.45,498400.0,3.5153,3.5282,3.5088,3.5282,498400.0
2007-09-12 09:30:00,5.41,5.44,5.4,5.43,222400.0,3.5023,3.5217,3.4958,3.5153,222400.0
2007-09-12 09:40:00,5.43,5.44,5.42,5.42,96000.0,3.5153,3.5217,3.5088,3.5088,96000.0
2007-09-12 09:50:00,5.43,5.44,5.42,5.43,124000.0,3.5153,3.5217,3.5088,3.5153,124000.0
2007-09-12 10:00:00,5.43,5.43,5.4,5.4,65600.0,3.5153,3.5153,3.4958,3.4958,65600.0
2007-09-12 10:10:00,5.4,5.41,5.39,5.39,125600.0,3.4958,3.5023,3.4894,3.4894,125600.0
2007-09-12 10:20:00,5.4,5.42,5.4,5.42,152800.0,3.4958,3.5088,3.4958,3.5088,152800.0
2007-09-12 10:30:00,5.42,5.43,5.41,5.42,43200.0,3.5088,3.5153,3.5023,3.5088,43200.0
2007-09-12 10:40:00,5.43,5.44,5.42,5.43,135200.0,3.5153,3.5217,3.5088,3.5153,135200.0
2007-09-12 10:50:00,5.43,5.43,5.42,5.43,38400.0,3.5153,3.5153,3.5088,3.5153,38400.0
2007-09-12 11:00:00,5.43,5.44,5.43,5.43,89600.0,3.5153,3.5217,3.5153,3.5153,89600.0
2007-09-12 11:10:00,5.44,5.45,5.44,5.45,180000.0,3.5217,3.5282,3.5217,3.5282,180000.0
2007-09-12 11:20:00,5.45,5.46,5.45,5.45,44800.0,3.5282,3.5347,3.5282,3.5282,44800.0
2007-09-12 11:30:00,5.44,5.45,5.43,5.44,52800.0,3.5217,3.5282,3.5153,3.5217,52800.0
2007-09-12 11:40:00,5.44,5.44,5.43,5.44,38400.0,3.5217,3.5217,3.5153,3.5217,38400.0
2007-09-12 11:50:00,5.44,5.44,5.43,5.43,80000.0,3.5217,3.5217,3.5153,3.5153,80000.0
2007-09-12 12:00:00,5.44,5.44,5.43,5.44,56000.0,3.5217,3.5217,3.5153,3.5217,56000.0
2007-09-12 12:10:00,5.44,5.44,5.44,5.44,53600.0,3.5217,3.5217,3.5217,3.5217,53600.0
2007-09-12 12:20:00,5.44,5.44,5.42,5.42,77600.0,3.5217,3.5217,3.5088,3.5088,77600.0
2007-09-12 12:30:00,5.41,5.42,5.41,5.41,58400.0,3.5023,3.5088,3.5023,3.5023,58400.0
2007-09-12 12:40:00,5.4,5.42,5.4,5.42,74400.0,3.4958,3.5088,3.4958,3.5088,74400.0
2007-09-12 12:50:00,5.42,5.42,5.41,5.42,12800.0,3.5088,3.5088,3.5023,3.5088,12800.0
2007-09-12 13:00:00,5.42,5.43,5.41,5.41,134400.0,3.5088,3.5153,3.5023,3.5023,134400.0
2007-09-12 13:10:00,5.41,5.42,5.41,5.42,37600.0,3.5023,3.5088,3.5023,3.5088,37600.0
2007-09-12 13:20:00,5.41,5.42,5.41,5.42,24000.0,3.5023,3.5088,3.5023,3.5088,24000.0
2007-09-12 13:30:00,5.42,5.43,5.41,5.43,39200.0,3.5088,3.5153,3.5023,3.5153,39200.0
2007-09-12 13:40:00,5.43,5.43,5.42,5.43,58400.0,3.5153,3.5153,3.5088,3.5153,58400.0
2007-09-12 13:50:00,5.42,5.44,5.42,5.43,44800.0,3.5088,3.5217,3.5088,3.5153,44800.0
2007-09-12 14:00:00,5.43,5.44,5.43,5.44,78400.0,3.5153,3.5217,3.5153,3.5217,78400.0
2007-09-12 14:10:00,5.44,5.44,5.43,5.44,100000.0,3.5217,3.5217,3.5153,3.5217,100000.0
2007-09-12 14:20:00,5.44,5.44,5.42,5.42,31200.0,3.5217,3.5217,3.5088,3.5088,31200.0
2007-09-12 14:30:00,5.42,5.43,5.41,5.41,52800.0,3.5088,3.5153,3.5023,3.5023,52800.0
2007-09-12 14:40:00,5.42,5.42,5.41,5.41,60000.0,3.5088,3.5088,3.5023,3.5023,60000.0
2007-09-12 14:50:00,5.41,5.42,5.41,5.42,84800.0,3.5023,3.5088,3.5023,3.5088,84800.0
2007-09-12 15:00:00,5.42,5.42,5.4,5.4,70400.0,3.5088,3.5088,3.4958,3.4958,70400.0
2007-09-12 15:10:00,5.4,5.41,5.4,5.41,57600.0,3.4958,3.5023,3.4958,3.5023,57600.0
2007-09-12 15:20:00,5.4,5.41,5.39,5.39,105600.0,3.4958,3.5023,3.4894,3.4894,105600.0
2007-09-12 15:30:00,5.39,5.39,5.37,5.38,374400.0,3.4894,3.4894,3.4764,3.4829,374400.0
2007-09-12 15:40:00,5.39,5.4,5.39,5.39,137600.0,3.4894,3.4958,3.4894,3.4894,137600.0
2007-09-12 15:50:00,5.39,5.39,5.37,5.38,278400.0,3.4894,3.4894,3.4764,3.4829,278400.0
2007-09-13 09:30:00,5.42,5.42,5.34,5.37,166400.0,3.5088,3.5088,3.457,3.4764,166400.0
2007-09-13 09:40:00,5.37,5.39,5.36,5.39,245600.0,3.4764,3.4894,3.47,3.4894,245600.0
2007-09-13 09:50:00,5.39,5.42,5.39,5.42,156000.0,3.4894,3.5088,3.4894,3.5088,156000.0
2007-09-13 10:00:00,5.42,5.42,5.41,5.41,100000.0,3.5088,3.5088,3.5023,3.5023,100000.0
2007-09-13 10:10:00,5.41,5.43,5.41,5.43,52800.0,3.5023,3.5153,3.5023,3.5153,52800.0
2007-09-13 10:20:00,5.43,5.44,5.42,5.43,85600.0,3.5153,3.5217,3.5088,3.5153,85600.0
2007-09-13 10:30:00,5.43,5.44,5.43,5.44,117600.0,3.5153,3.5217,3.5153,3.5217,117600.0
2007-09-13 10:40:00,5.44,5.44,5.43,5.43,73600.0,3.5217,3.5217,3.5153,3.5153,73600.0
2007-09-13 10:50:00,5.43,5.44,5.43,5.44,85600.0,3.5153,3.5217,3.5153,3.5217,85600.0
2007-09-13 11:00:00,5.44,5.45,5.44,5.44,116800.0,3.5217,3.5282,3.5217,3.5217,116800.0
2007-09-13 11:10:00,5.44,5.45,5.44,5.45,104800.0,3.5217,3.5282,3.5217,3.5282,104800.0
2007-09-13 11:20:00,5.45,5.46,5.45,5.45,123200.0,3.5282,3.5347,3.5282,3.5282,123200.0
2007-09-13 11:30:00,5.45,5.46,5.44,5.44,79200.0,3.5282,3.5347,3.5217,3.5217,79200.0
2007-09-13 11:40:00,5.44,5.44,5.43,5.43,118400.0,3.5217,3.5217,3.5153,3.5153,118400.0
2007-09-13 11:50:00,5.43,5.44,5.43,5.44,39200.0,3.5153,3.5217,3.5153,3.5217,39200.0
2007-09-13 12:00:00,5.44,5.45,5.41,5.43,299200.0,3.5217,3.5282,3.5023,3.5153,299200.0
2007-09-13 12:10:00,5.43,5.44,5.43,5.44,47200.0,3.5153,3.5217,3.5153,3.5217,47200.0
2007-09-13 12:20:00,5.44,5.45,5.43,5.44,145600.0,3.5217,3.5282,3.5153,3.5217,145600.0
2007-09-13 12:30:00,5.44,5.44,5.44,5.44,56800.0,3.5217,3.5217,3.5217,3.5217,56800.0
2007-09-13 12:40:00,5.44,5.44,5.44,5.44,53600.0,3.5217,3.5217,3.5217,3.5217,53600.0
2007-09-13 12:50:00,5.44,5.45,5.44,5.44,50400.0,3.5217,3.5282,3.5217,3.5217,50400.0
2007-09-13 13:00:00,5.45,5.45,5.44,5.45,114400.0,3.5282,3.5282,3.5217,3.5282,114400.0
2007-09-13 13:10:00,5.45,5.46,5.45,5.46,69600.0,3.5282,3.5347,3.5282,3.5347,69600.0
2007-09-13 13:20:00,5.46,5.46,5.46,5.46,115200.0,3.5347,3.5347,3.5347,3.5347,115200.0
2007-09-13 13:30:00,5.46,5.46,5.45,5.46,36000.0,3.5347,3.5347,3.5282,3.5347,36000.0
2007-09-13 13:40:00,5.46,5.46,5.45,5.45,64000.0,3.5347,3.5347,3.5282,3.5282,64000.0
2007-09-13 13:50:00,5.46,5.46,5.44,5.44,93600.0,3.5347,3.5347,3.5217,3.5217,93600.0
2007-09-13 14:00:00,5.45,5.45,5.44,5.44,55200.0,3.5282,3.5282,3.5217,3.5217,55200.0
2007-09-13 14:10:00,5.44,5.45,5.42,5.42,95200.0,3.5217,3.5282,3.5088,3.5088,95200.0
2007-09-13 14:20:00,5.42,5.43,5.42,5.42,105600.0,3.5088,3.5153,3.5088,3.5088,105600.0
2007-09-13 14:30:00,5.42,5.43,5.42,5.43,110400.0,3.5088,3.5153,3.5088,3.5153,110400.0
2007-09-13 14:40:00,5.43,5.44,5.42,5.42,296800.0,3.5153,3.5217,3.5088,3.5088,296800.0
2007-09-13 14:50:00,5.42,5.42,5.41,5.41,211200.0,3.5088,3.5088,3.5023,3.5023,211200.0
2007-09-13 15:00:00,5.41,5.43,5.41,5.42,262400.0,3.5023,3.5153,3.5023,3.5088,262400.0
2007-09-13 15:10:00,5.42,5.42,5.4,5.4,84800.0,3.5088,3.5088,3.4958,3.4958,84800.0
2007-09-13 15:20:00,5.4,5.41,5.39,5.4,239200.0,3.4958,3.5023,3.4894,3.4958,239200.0
2007-09-13 15:30:00,5.4,5.41,5.39,5.41,101600.0,3.4958,3.5023,3.4894,3.5023,101600.0
2007-09-13 15:40:00,5.41,5.41,5.37,5.37,230400.0,3.5023,3.5023,3.4764,3.4764,230400.0
2007-09-13 15:50:00,5.37,5.37,5.36,5.37,560000.0,3.4764,3.4764,3.47,3.4764,560000.0
2007-09-14 09:30:00,5.36,5.41,5.32,5.33,227200.0,3.47,3.5023,3.4441,3.4505,227200.0
2007-09-14 09:40:00,5.33,5.34,5.32,5.32,107200.0,3.4505,3.457,3.4441,3.4441,107200.0
2007-09-14 09:50:00,5.33,5.38,5.32,5.38,140800.0,3.4505,3.4829,3.4441,3.4829,140800.0
2007-09-14 10:00:00,5.38,5.43,5.38,5.42,158400.0,3.4829,3.5153,3.4829,3.5088,158400.0
2007-09-14 10:10:00,5.42,5.44,5.41,5.44,162400.0,3.5088,3.5217,3.5023,3.5217,162400.0
2007-09-14 10:20:00,5.44,5.45,5.44,5.44,96800.0,3.5217,3.5282,3.5217,3.5217,96800.0
2007-09-14 10:30:00,5.44,5.47,5.44,5.46,197600.0,3.5217,3.5412,3.5217,3.5347,197600.0
2007-09-14 10:40:00,5.46,5.46,5.44,5.46,228000.0,3.5347,3.5347,3.5217,3.5347,228000.0
2007-09-14 10:50:00,5.46,5.46,5.44,5.44,166400.0,3.5347,3.5347,3.5217,3.5217,166400.0
2007-09-14 11:00:00,5.45,5.45,5.44,5.45,82400.0,3.5282,3.5282,3.5217,3.5282,82400.0
2007-09-14 11:10:00,5.45,5.45,5.43,5.44,97600.0,3.5282,3.5282,3.5153,3.5217,97600.0
2007-09-14 11:20:00,5.44,5.45,5.44,5.45,103200.0,3.5217,3.5282,3.5217,3.5282,103200.0
2007-09-14 11:30:00,5.46,5.47,5.46,5.47,138400.0,3.5347,3.5412,3.5347,3.5412,138400.0
2007-09-14 11:40:00,5.47,5.49,5.46,5.48,205600.0,3.5412,3.5541,3.5347,3.5476,205600.0
2007-09-14 11:50:00,5.48,5.49,5.47,5.48,189600.0,3.5476,3.5541,3.5412,3.5476,189600.0
2007-09-14 12:00:00,5.48,5.49,5.47,5.47,92000.0,3.5476,3.5541,3.5412,3.5412,92000.0
2007-09-14 12:10:00,5.47,5.47,5.46,5.47,116000.0,3.5412,3.5412,3.5347,3.5412,116000.0
2007-09-14 12:20:00,5.47,5.48,5.47,5.47,80000.0,3.5412,3.5476,3.5412,3.5412,80000.0
2007-09-14 12:30:00,5.47,5.48,5.46,5.46,118400.0,3.5412,3.5476,3.5347,3.5347,118400.0
2007-09-14 12:40:00,5.46,5.47,5.46,5.46,104000.0,3.5347,3.5412,3.5347,3.5347,104000.0
2007-09-14 12:50:00,5.46,5.46,5.44,5.45,206400.0,3.5347,3.5347,3.5217,3.5282,206400.0
2007-09-14 13:00:00,5.44,5.45,5.44,5.44,89600.0,3.5217,3.5282,3.5217,3.5217,89600.0
2007-09-14 13:10:00,5.45,5.46,5.45,5.46,88000.0,3.5282,3.5347,3.5282,3.5347,88000.0
2007-09-14 13:20:00,5.46,5.48,5.46,5.48,66400.0,3.5347,3.5476,3.5347,3.5476,66400.0
2007-09-14 13:30:00,5.48,5.48,5.47,5.47,112000.0,3.5476,3.5476,3.5412,3.5412,112000.0
2007-09-14 13:40:00,5.47,5.48,5.47,5.48,56800.0,3.5412,3.5476,3.5412,3.5476,56800.0
2007-09-14 13:50:00,5.48,5.5,5.48,5.5,97600.0,3.5476,3.5606,3.5476,3.5606,97600.0
2007-09-14 14:00:00,5.5,5.51,5.49,5.49,93600.0,3.5606,3.5671,3.5541,3.5541,93600.0
2007-09-14 14:10:00,5.49,5.51,5.49,5.51,48000.0,3.5541,3.5671,3.5541,3.5671,48000.0
2007-09-14 14:20:00,5.51,5.51,5.5,5.51,96000.0,3.5671,3.5671,3.5606,3.5671,96000.0
2007-09-14 14:30:00,5.51,5.52,5.51,5.51,80800.0,3.5671,3.5735,3.5671,3.5671,80800.0
2007-09-14 14:40:00,5.52,5.52,5.51,5.51,82400.0,3.5735,3.5735,3.5671,3.5671,82400.0
2007-09-14 14:50:00,5.51,5.51,5.5,5.5,110400.0,3.5671,3.5671,3.5606,3.5606,110400.0
2007-09-14 15:00:00,5.5,5.51,5.5,5.51,140800.0,3.5606,3.5671,3.5606,3.5671,140800.0
2007-09-14 15:10:00,5.51,5.52,5.5,5.51,120800.0,3.5671,3.5735,3.5606,3.5671,120800.0
2007-09-14 15:20:00,5.51,5.52,5.5,5.5,182400.0,3.5671,3.5735,3.5606,3.5606,182400.0
2007-09-14 15:30:00,5.5,5.51,5.49,5.5,234400.0,3.5606,3.5671,3.5541,3.5606,234400.0
2007-09-14 15:40:00,5.51,5.52,5.5,5.51,225600.0,3.5671,3.5735,3.5606,3.5671,225600.0
2007-09-14 15:50:00,5.51,5.51,5.47,5.48,908800.0,3.5671,3.5671,3.5412,3.5476,908800.0
2007-09-17 09:30:00,5.44,5.47,5.38,5.42,152800.0,3.5217,3.5412,3.4829,3.5088,152800.0
2007-09-17 09:40:00,5.42,5.42,5.38,5.38,96000.0,3.5088,3.5088,3.4829,3.4829,96000.0
2007-09-17 09:50:00,5.38,5.38,5.37,5.37,133600.0,3.4829,3.4829,3.4764,3.4764,133600.0
2007-09-17 10:00:00,5.37,5.37,5.34,5.35,176800.0,3.4764,3.4764,3.457,3.4635,176800.0
2007-09-17 10:10:00,5.35,5.37,5.34,5.37,137600.0,3.4635,3.4764,3.457,3.4764,137600.0
2007-09-17 10:20:00,5.37,5.38,5.35,5.36,318400.0,3.4764,3.4829,3.4635,3.47,318400.0
2007-09-17 10:30:00,5.35,5.35,5.34,5.35,83200.0,3.4635,3.4635,3.457,3.4635,83200.0
2007-09-17 10:40:00,5.35,5.35,5.35,5.35,35200.0,3.4635,3.4635,3.4635,3.4635,35200.0
2007-09-17 10:50:00,5.35,5.35,5.34,5.35,110400.0,3.4635,3.4635,3.457,3.4635,110400.0
2007-09-17 11:00:00,5.35,5.36,5.35,5.36,74400.0,3.4635,3.47,3.4635,3.47,74400.0
2007-09-17 11:10:00,5.36,5.36,5.34,5.34,80800.0,3.47,3.47,3.457,3.457,80800.0
2007-09-17 11:20:00,5.35,5.35,5.34,5.35,84000.0,3.4635,3.4635,3.457,3.4635,84000.0
2007-09-17 11:30:00,5.35,5.35,5.34,5.35,44800.0,3.4635,3.4635,3.457,3.4635,44800.0
2007-09-17 11:40:00,5.35,5.36,5.35,5.36,72800.0,3.4635,3.47,3.4635,3.47,72800.0
2007-09-17 11:50:00,5.36,5.36,5.34,5.34,82400.0,3.47,3.47,3.457,3.457,82400.0
2007-09-17 12:00:00,5.34,5.35,5.34,5.35,91200.0,3.457,3.4635,3.457,3.4635,91200.0
2007-09-17 12:10:00,5.35,5.36,5.34,5.35,76800.0,3.4635,3.47,3.457,3.4635,76800.0
2007-09-17 12:20:00,5.35,5.37,5.35,5.37,97600.0,3.4635,3.4764,3.4635,3.4764,97600.0
2007-09-17 12:30:00,5.37,5.38,5.37,5.37,184800.0,3.4764,3.4829,3.4764,3.4764,184800.0
2007-09-17 12:40:00,5.37,5.37,5.36,5.37,67200.0,3.4764,3.4764,3.47,3.4764,67200.0
2007-09-17 12:50:00,5.37,5.37,5.36,5.37,58400.0,3.4764,3.4764,3.47,3.4764,58400.0
2007-09-17 13:00:00,5.37,5.38,5.36,5.37,94400.0,3.4764,3.4829,3.47,3.4764,94400.0
2007-09-17 13:10:00,5.38,5.38,5.37,5.38,108800.0,3.4829,3.4829,3.4764,3.4829,108800.0
2007-09-17 13:20:00,5.38,5.38,5.37,5.38,71200.0,3.4829,3.4829,3.4764,3.4829,71200.0
2007-09-17 13:30:00,5.37,5.38,5.37,5.37,99200.0,3.4764,3.4829,3.4764,3.4764,99200.0
2007-09-17 13:40:00,5.37,5.38,5.37,5.38,70400.0,3.4764,3.4829,3.4764,3.4829,70400.0
2007-09-17 13:50:00,5.37,5.38,5.37,5.37,85600.0,3.4764,3.4829,3.4764,3.4764,85600.0
2007-09-17 14:00:00,5.37,5.38,5.37,5.37,57600.0,3.4764,3.4829,3.4764,3.4764,57600.0
2007-09-17 14:10:00,5.37,5.37,5.37,5.37,80000.0,3.4764,3.4764,3.4764,3.4764,80000.0
2007-09-17 14:20:00,5.37,5.38,5.36,5.38,38400.0,3.4764,3.4829,3.47,3.4829,38400.0
2007-09-17 14:30:00,5.38,5.39,5.38,5.38,44800.0,3.4829,3.4894,3.4829,3.4829,44800.0
2007-09-17 14:40:00,5.38,5.38,5.37,5.37,45600.0,3.4829,3.4829,3.4764,3.4764,45600.0
2007-09-17 14:50:00,5.37,5.39,5.37,5.38,67200.0,3.4764,3.4894,3.4764,3.4829,67200.0
2007-09-17 15:00:00,5.38,5.39,5.38,5.39,104000.0,3.4829,3.4894,3.4829,3.4894,104000.0
2007-09-17 15:10:00,5.39,5.41,5.39,5.41,112800.0,3.4894,3.5023,3.4894,3.5023,112800.0
2007-09-17 15:20:00,5.41,5.41,5.39,5.39,113600.0,3.5023,3.5023,3.4894,3.4894,113600.0
2007-09-17 15:30:00,5.39,5.39,5.38,5.39,229600.0,3.4894,3.4894,3.4829,3.4894,229600.0
2007-09-17 15:40:00,5.39,5.39,5.38,5.38,48800.0,3.4894,3.4894,3.4829,3.4829,48800.0
2007-09-17 15:50:00,5.38,5.38,5.35,5.35,396000.0,3.4829,3.4829,3.4635,3.4635,396000.0
2007-09-18 09:30:00,5.37,5.41,5.34,5.41,139200.0,3.4764,3.5023,3.457,3.5023,139200.0
2007-09-18 09:40:00,5.4,5.42,5.39,5.41,144800.0,3.4958,3.5088,3.4894,3.5023,144800.0
2007-09-18 09:50:00,5.4,5.41,5.4,5.41,61600.0,3.4958,3.5023,3.4958,3.5023,61600.0
2007-09-18 10:00:00,5.41,5.43,5.4,5.43,89600.0,3.5023,3.5153,3.4958,3.5153,89600.0
2007-09-18 10:10:00,5.43,5.44,5.43,5.43,113600.0,3.5153,3.5217,3.5153,3.5153,113600.0
2007-09-18 10:20:00,5.43,5.44,5.43,5.44,92000.0,3.5153,3.5217,3.5153,3.5217,92000.0
2007-09-18 10:30:00,5.44,5.45,5.44,5.44,63200.0,3.5217,3.5282,3.5217,3.5217,63200.0
2007-09-18 10:40:00,5.44,5.45,5.44,5.44,96800.0,3.5217,3.5282,3.5217,3.5217,96800.0
2007-09-18 10:50:00,5.44,5.44,5.43,5.43,51200.0,3.5217,3.5217,3.5153,3.5153,51200.0
2007-09-18 11:00:00,5.43,5.47,5.43,5.47,143200.0,3.5153,3.5412,3.5153,3.5412,143200.0
2007-09-18 11:10:00,5.47,5.48,5.47,5.48,95200.0,3.5412,3.5476,3.5412,3.5476,95200.0
2007-09-18 11:20:00,5.48,5.48,5.46,5.46,36000.0,3.5476,3.5476,3.5347,3.5347,36000.0
2007-09-18 11:30:00,5.46,5.46,5.45,5.46,36800.0,3.5347,3.5347,3.5282,3.5347,36800.0
2007-09-18 11:40:00,5.45,5.45,5.43,5.43,82400.0,3.5282,3.5282,3.5153,3.5153,82400.0
2007-09-18 11:50:00,5.43,5.44,5.43,5.44,25600.0,3.5153,3.5217,3.5153,3.5217,25600.0
2007-09-18 12:00:00,5.44,5.45,5.43,5.44,61600.0,3.5217,3.5282,3.5153,3.5217,61600.0
2007-09-18 12:10:00,5.44,5.44,5.43,5.44,16800.0,3.5217,3.5217,3.5153,3.5217,16800.0
2007-09-18 12:20:00,5.44,5.45,5.44,5.45,15200.0,3.5217,3.5282,3.5217,3.5282,15200.0
2007-09-18 12:30:00,5.45,5.46,5.45,5.46,32800.0,3.5282,3.5347,3.5282,3.5347,32800.0
2007-09-18 12:40:00,5.46,5.46,5.45,5.45,36000.0,3.5347,3.5347,3.5282,3.5282,36000.0
2007-09-18 12:50:00,5.45,5.46,5.45,5.45,27200.0,3.5282,3.5347,3.5282,3.5282,27200.0
2007-09-18 13:00:00,5.46,5.46,5.43,5.44,60800.0,3.5347,3.5347,3.5153,3.5217,60800.0
2007-09-18 13:10:00,5.44,5.44,5.43,5.44,80000.0,3.5217,3.5217,3.5153,3.5217,80000.0
2007-09-18 13:20:00,5.45,5.45,5.44,5.44,21600.0,3.5282,3.5282,3.5217,3.5217,21600.0
2007-09-18 13:30:00,5.44,5.45,5.44,5.44,24800.0,3.5217,3.5282,3.5217,3.5217,24800.0
2007-09-18 13:40:00,5.44,5.45,5.44,5.45,20800.0,3.5217,3.5282,3.5217,3.5282,20800.0
2007-09-18 13:50:00,5.45,5.46,5.45,5.46,35200.0,3.5282,3.5347,3.5282,3.5347,35200.0
2007-09-18 14:00:00,5.46,5.46,5.44,5.44,33600.0,3.5347,3.5347,3.5217,3.5217,33600.0
2007-09-18 14:10:00,5.44,5.55,5.44,5.53,248000.0,3.5217,3.593,3.5217,3.58,248000.0
2007-09-18 14:20:00,5.53,5.63,5.53,5.57,404000.0,3.58,3.6447,3.58,3.6059,404000.0
2007-09-18 14:30:00,5.57,5.64,5.57,5.63,355200.0,3.6059,3.6512,3.6059,3.6447,355200.0
2007-09-18 14:40:00,5.63,5.65,5.6,5.61,328000.0,3.6447,3.6577,3.6253,3.6318,328000.0
2007-09-18 14:50:00,5.62,5.62,5.6,5.62,245600.0,3.6383,3.6383,3.6253,3.6383,245600.0
2007-09-18 15:00:00,5.62,5.62,5.6,5.62,257600.0,3.6383,3.6383,3.6253,3.6383,257600.0
2007-09-18 15:10:00,5.61,5.65,5.61,5.65,384000.0,3.6318,3.6577,3.6318,3.6577,384000.0
2007-09-18 15:20:00,5.65,5.68,5.65,5.68,610400.0,3.6577,3.6771,3.6577,3.6771,610400.0
2007-09-18 15:30:00,5.68,5.7,5.68,5.68,516800.0,3.6771,3.6901,3.6771,3.6771,516800.0
2007-09-18 15:40:00,5.68,5.71,5.67,5.7,328800.0,3.6771,3.6965,3.6706,3.6901,328800.0
2007-09-18 15:50:00,5.7,5.72,5.68,5.71,660800.0,3.6901,3.703,3.6771,3.6965,660800.0
2007-09-19 09:30:00,5.68,5.83,5.68,5.81,378400.0,3.6771,3.7742,3.6771,3.7613,378400.0
2007-09-19 09:40:00,5.79,5.82,5.78,5.79,236800.0,3.7483,3.7677,3.7419,3.7483,236800.0
2007-09-19 09:50:00,5.78,5.83,5.78,5.83,178400.0,3.7419,3.7742,3.7419,3.7742,178400.0
2007-09-19 10:00:00,5.83,5.86,5.83,5.85,300800.0,3.7742,3.7936,3.7742,3.7872,300800.0
2007-09-19 10:10:00,5.86,5.86,5.85,5.86,148800.0,3.7936,3.7936,3.7872,3.7936,148800.0
2007-09-19 10:20:00,5.86,5.87,5.85,5.85,305600.0,3.7936,3.8001,3.7872,3.7872,305600.0
2007-09-19 10:30:00,5.85,5.86,5.83,5.83,208800.0,3.7872,3.7936,3.7742,3.7742,208800.0
2007-09-19 10:40:00,5.83,5.85,5.83,5.84,121600.0,3.7742,3.7872,3.7742,3.7807,121600.0
2007-09-19 10:50:00,5.84,5.86,5.84,5.86,107200.0,3.7807,3.7936,3.7807,3.7936,107200.0
2007-09-19 11:00:00,5.86,5.86,5.83,5.83,164800.0,3.7936,3.7936,3.7742,3.7742,164800.0
2007-09-19 11:10:00,5.83,5.83,5.81,5.81,192800.0,3.7742,3.7742,3.7613,3.7613,192800.0
2007-09-19 11:20:00,5.81,5.81,5.78,5.78,156800.0,3.7613,3.7613,3.7419,3.7419,156800.0
2007-09-19 11:30:00,5.78,5.78,5.74,5.75,215200.0,3.7419,3.7419,3.716,3.7224,215200.0
2007-09-19 11:40:00,5.75,5.76,5.74,5.75,88000.0,3.7224,3.7289,3.716,3.7224,88000.0
2007-09-19 11:50:00,5.75,5.75,5.74,5.75,108000.0,3.7224,3.7224,3.716,3.7224,108000.0
2007-09-19 12:00:00,5.75,5.76,5.75,5.75,116000.0,3.7224,3.7289,3.7224,3.7224,116000.0
2007-09-19 12:10:00,5.76,5.76,5.73,5.74,72000.0,3.7289,3.7289,3.7095,3.716,72000.0
2007-09-19 12:20:00,5.73,5.75,5.73,5.75,138400.0,3.7095,3.7224,3.7095,3.7224,138400.0
2007-09-19 12:30:00,5.75,5.75,5.72,5.73,137600.0,3.7224,3.7224,3.703,3.7095,137600.0
2007-09-19 12:40:00,5.73,5.74,5.73,5.74,54400.0,3.7095,3.716,3.7095,3.716,54400.0
2007-09-19 12:50:00,5.74,5.74,5.73,5.73,49600.0,3.716,3.716,3.7095,3.7095,49600.0
2007-09-19 13:00:00,5.73,5.73,5.7,5.71,166400.0,3.7095,3.7095,3.6901,3.6965,166400.0
2007-09-19 13:10:00,5.71,5.71,5.69,5.71,92800.0,3.6965,3.6965,3.6836,3.6965,92800.0
2007-09-19 13:20:00,5.71,5.71,5.7,5.7,52800.0,3.6965,3.6965,3.6901,3.6901,52800.0
2007-09-19 13:30:00,5.7,5.71,5.69,5.7,80800.0,3.6901,3.6965,3.6836,3.6901,80800.0
2007-09-19 13:40:00,5.7,5.71,5.69,5.69,102400.0,3.6901,3.6965,3.6836,3.6836,102400.0
2007-09-19 13:50:00,5.7,5.7,5.69,5.7,128000.0,3.6901,3.6901,3.6836,3.6901,128000.0
2007-09-19 14:00:00,5.7,5.7,5.66,5.67,184000.0,3.6901,3.6901,3.6642,3.6706,184000.0
2007-09-19 14:10:00,5.67,5.67,5.65,5.65,180000.0,3.6706,3.6706,3.6577,3.6577,180000.0
2007-09-19 14:20:00,5.65,5.65,5.64,5.65,128000.0,3.6577,3.6577,3.6512,3.6577,128000.0
2007-09-19 14:30:00,5.65,5.66,5.65,5.65,101600.0,3.6577,3.6642,3.6577,3.6577,101600.0
2007-09-19 14:40:00,5.65,5.66,5.65,5.65,64000.0,3.6577,3.6642,3.6577,3.6577,64000.0
2007-09-19 14:50:00,5.65,5.67,5.65,5.67,120800.0,3.6577,3.6706,3.6577,3.6706,120800.0
2007-09-19 15:00:00,5.67,5.68,5.66,5.67,99200.0,3.6706,3.6771,3.6642,3.6706,99200.0
2007-09-19 15:10:00,5.67,5.68,5.66,5.68,152800.0,3.6706,3.6771,3.6642,3.6771,152800.0
2007-09-19 15:20:00,5.68,5.68,5.67,5.67,92000.0,3.6771,3.6771,3.6706,3.6706,92000.0
2007-09-19 15:30:00,5.66,5.67,5.65,5.66,185600.0,3.6642,3.6706,3.6577,3.6642,185600.0
2007-09-19 15:40:00,5.65,5.67,5.65,5.65,150400.0,3.6577,3.6706,3.6577,3.6577,150400.0
2007-09-19 15:50:00,5.65,5.65,5.64,5.64,341600.0,3.6577,3.6577,3.6512,3.6512,341600.0
2007-09-20 09:30:00,5.64,5.64,5.62,5.62,64800.0,3.6512,3.6512,3.6383,3.6383,64800.0
2007-09-20 09:40:00,5.62,5.62,5.57,5.6,124800.0,3.6383,3.6383,3.6059,3.6253,124800.0
2007-09-20 09:50:00,5.61,5.61,5.59,5.59,24000.0,3.6318,3.6318,3.6189,3.6189,24000.0
2007-09-20 10:00:00,5.59,5.63,5.58,5.62,95200.0,3.6189,3.6447,3.6124,3.6383,95200.0
2007-09-20 10:10:00,5.62,5.62,5.6,5.6,51200.0,3.6383,3.6383,3.6253,3.6253,51200.0
2007-09-20 10:20:00,5.6,5.61,5.6,5.61,23200.0,3.6253,3.6318,3.6253,3.6318,23200.0
2007-09-20 10:30:00,5.61,5.61,5.61,5.61,29600.0,3.6318,3.6318,3.6318,3.6318,29600.0
2007-09-20 10:40:00,5.61,5.62,5.6,5.62,107200.0,3.6318,3.6383,3.6253,3.6383,107200.0
2007-09-20 10:50:00,5.61,5.63,5.61,5.62,84000.0,3.6318,3.6447,3.6318,3.6383,84000.0
2007-09-20 11:00:00,5.62,5.64,5.62,5.64,40800.0,3.6383,3.6512,3.6383,3.6512,40800.0
2007-09-20 11:10:00,5.64,5.64,5.61,5.61,58400.0,3.6512,3.6512,3.6318,3.6318,58400.0
2007-09-20 11:20:00,5.61,5.61,5.57,5.57,91200.0,3.6318,3.6318,3.6059,3.6059,91200.0
2007-09-20 11:30:00,5.57,5.58,5.56,5.56,123200.0,3.6059,3.6124,3.5994,3.5994,123200.0
2007-09-20 11:40:00,5.56,5.56,5.55,5.56,23200.0,3.5994,3.5994,3.593,3.5994,23200.0
2007-09-20 11:50:00,5.56,5.56,5.55,5.56,42400.0,3.5994,3.5994,3.593,3.5994,42400.0
2007-09-20 12:00:00,5.57,5.58,5.57,5.58,55200.0,3.6059,3.6124,3.6059,3.6124,55200.0
2007-09-20 12:10:00,5.58,5.58,5.56,5.56,236800.0,3.6124,3.6124,3.5994,3.5994,236800.0
2007-09-20 12:20:00,5.56,5.56,5.55,5.55,62400.0,3.5994,3.5994,3.593,3.593,62400.0
2007-09-20 12:30:00,5.55,5.56,5.55,5.56,12800.0,3.593,3.5994,3.593,3.5994,12800.0
2007-09-20 12:40:00,5.56,5.59,5.55,5.58,211200.0,3.5994,3.6189,3.593,3.6124,211200.0
2007-09-20 12:50:00,5.57,5.58,5.57,5.58,32000.0,3.6059,3.6124,3.6059,3.6124,32000.0
2007-09-20 13:00:00,5.58,5.58,5.57,5.58,38400.0,3.6124,3.6124,3.6059,3.6124,38400.0
2007-09-20 13:10:00,5.58,5.59,5.58,5.58,41600.0,3.6124,3.6189,3.6124,3.6124,41600.0
2007-09-20 13:20:00,5.59,5.59,5.58,5.58,45600.0,3.6189,3.6189,3.6124,3.6124,45600.0
2007-09-20 13:30:00,5.58,5.59,5.58,5.59,66400.0,3.6124,3.6189,3.6124,3.6189,66400.0
2007-09-20 13:40:00,5.58,5.6,5.58,5.59,56000.0,3.6124,3.6253,3.6124,3.6189,56000.0
2007-09-20 13:50:00,5.6,5.6,5.59,5.6,53600.0,3.6253,3.6253,3.6189,3.6253,53600.0
2007-09-20 14:00:00,5.6,5.62,5.58,5.58,66400.0,3.6253,3.6383,3.6124,3.6124,66400.0
2007-09-20 14:10:00,5.59,5.59,5.58,5.59,45600.0,3.6189,3.6189,3.6124,3.6189,45600.0
2007-09-20 14:20:00,5.58,5.58,5.56,5.57,36800.0,3.6124,3.6124,3.5994,3.6059,36800.0
2007-09-20 14:30:00,5.57,5.57,5.55,5.56,48000.0,3.6059,3.6059,3.593,3.5994,48000.0
2007-09-20 14:40:00,5.56,5.57,5.54,5.54,42400.0,3.5994,3.6059,3.5865,3.5865,42400.0
2007-09-20 14:50:00,5.54,5.56,5.54,5.56,52000.0,3.5865,3.5994,3.5865,3.5994,52000.0
2007-09-20 15:00:00,5.56,5.56,5.55,5.56,80000.0,3.5994,3.5994,3.593,3.5994,80000.0
2007-09-20 15:10:00,5.55,5.59,5.55,5.59,102400.0,3.593,3.6189,3.593,3.6189,102400.0
2007-09-20 15:20:00,5.59,5.59,5.57,5.57,78400.0,3.6189,3.6189,3.6059,3.6059,78400.0
2007-09-20 15:30:00,5.57,5.58,5.56,5.57,180800.0,3.6059,3.6124,3.5994,3.6059,180800.0
2007-09-20 15:40:00,5.57,5.59,5.57,5.58,188000.0,3.6059,3.6189,3.6059,3.6124,188000.0
2007-09-20 15:50:00,5.58,5.59,5.57,5.58,285600.0,3.6124,3.6189,3.6059,3.6124,285600.0
2007-09-21 09:30:00,5.55,5.61,5.55,5.58,4341600.0,3.593,3.6318,3.593,3.6124,4341600.0
2007-09-21 09:40:00,5.58,5.62,5.58,5.6,332000.0,3.6124,3.6383,3.6124,3.6253,332000.0
2007-09-21 09:50:00,5.6,5.63,5.6,5.6,242400.0,3.6253,3.6447,3.6253,3.6253,242400.0
2007-09-21 10:00:00,5.6,5.61,5.59,5.61,92800.0,3.6253,3.6318,3.6189,3.6318,92800.0
2007-09-21 10:10:00,5.61,5.63,5.6,5.61,104800.0,3.6318,3.6447,3.6253,3.6318,104800.0
2007-09-21 10:20:00,5.62,5.63,5.61,5.62,147200.0,3.6383,3.6447,3.6318,3.6383,147200.0
2007-09-21 10:30:00,5.62,5.63,5.62,5.63,161600.0,3.6383,3.6447,3.6383,3.6447,161600.0
2007-09-21 10:40:00,5.63,5.63,5.63,5.63,170400.0,3.6447,3.6447,3.6447,3.6447,170400.0
2007-09-21 10:50:00,5.63,5.64,5.62,5.64,148000.0,3.6447,3.6512,3.6383,3.6512,148000.0
2007-09-21 11:00:00,5.64,5.64,5.64,5.64,165600.0,3.6512,3.6512,3.6512,3.6512,165600.0
2007-09-21 11:10:00,5.64,5.64,5.63,5.63,98400.0,3.6512,3.6512,3.6447,3.6447,98400.0
2007-09-21 11:20:00,5.63,5.63,5.63,5.63,81600.0,3.6447,3.6447,3.6447,3.6447,81600.0
2007-09-21 11:30:00,5.63,5.64,5.63,5.64,108800.0,3.6447,3.6512,3.6447,3.6512,108800.0
2007-09-21 11:40:00,5.64,5.64,5.64,5.64,86400.0,3.6512,3.6512,3.6512,3.6512,86400.0
2007-09-21 11:50:00,5.64,5.64,5.63,5.63,107200.0,3.6512,3.6512,3.6447,3.6447,107200.0
2007-09-21 12:00:00,5.63,5.63,5.62,5.63,144800.0,3.6447,3.6447,3.6383,3.6447,144800.0
2007-09-21 12:10:00,5.63,5.65,5.63,5.65,60800.0,3.6447,3.6577,3.6447,3.6577,60800.0
2007-09-21 12:20:00,5.65,5.66,5.64,5.66,77600.0,3.6577,3.6642,3.6512,3.6642,77600.0
2007-09-21 12:30:00,5.65,5.68,5.65,5.66,126400.0,3.6577,3.6771,3.6577,3.6642,126400.0
2007-09-21 12:40:00,5.66,5.67,5.65,5.65,66400.0,3.6642,3.6706,3.6577,3.6577,66400.0
2007-09-21 12:50:00,5.65,5.65,5.65,5.65,41600.0,3.6577,3.6577,3.6577,3.6577,41600.0
2007-09-21 13:00:00,5.65,5.65,5.65,5.65,39200.0,3.6577,3.6577,3.6577,3.6577,39200.0
2007-09-21 13:10:00,5.65,5.66,5.65,5.65,58400.0,3.6577,3.6642,3.6577,3.6577,58400.0
2007-09-21 13:20:00,5.65,5.66,5.65,5.66,75200.0,3.6577,3.6642,3.6577,3.6642,75200.0
2007-09-21 13:30:00,5.66,5.66,5.65,5.65,60000.0,3.6642,3.6642,3.6577,3.6577,60000.0
2007-09-21 13:40:00,5.65,5.65,5.64,5.64,84800.0,3.6577,3.6577,3.6512,3.6512,84800.0
2007-09-21 13:50:00,5.64,5.64,5.63,5.63,55200.0,3.6512,3.6512,3.6447,3.6447,55200.0
2007-09-21 14:00:00,5.63,5.64,5.63,5.64,110400.0,3.6447,3.6512,3.6447,3.6512,110400.0
2007-09-21 14:10:00,5.63,5.63,5.62,5.62,64800.0,3.6447,3.6447,3.6383,3.6383,64800.0
2007-09-21 14:20:00,5.63,5.63,5.62,5.62,64000.0,3.6447,3.6447,3.6383,3.6383,64000.0
2007-09-21 14:30:00,5.62,5.64,5.62,5.62,141600.0,3.6383,3.6512,3.6383,3.6383,141600.0
2007-09-21 14:40:00,5.62,5.62,5.61,5.62,146400.0,3.6383,3.6383,3.6318,3.6383,146400.0
2007-09-21 14:50:00,5.62,5.63,5.62,5.63,94400.0,3.6383,3.6447,3.6383,3.6447,94400.0
2007-09-21 15:00:00,5.63,5.63,5.63,5.63,140000.0,3.6447,3.6447,3.6447,3.6447,140000.0
2007-09-21 15:10:00,5.63,5.65,5.63,5.64,176000.0,3.6447,3.6577,3.6447,3.6512,176000.0
2007-09-21 15:20:00,5.64,5.64,5.63,5.64,165600.0,3.6512,3.6512,3.6447,3.6512,165600.0
2007-09-21 15:30:00,5.64,5.65,5.64,5.64,156000.0,3.6512,3.6577,3.6512,3.6512,156000.0
2007-09-21 15:40:00,5.64,5.64,5.63,5.63,140800.0,3.6512,3.6512,3.6447,3.6447,140800.0
2007-09-21 15:50:00,5.63,5.63,5.61,5.61,503200.0,3.6447,3.6447,3.6318,3.6318,503200.0
2007-09-24 09:30:00,5.6,5.65,5.6,5.63,257600.0,3.6253,3.6577,3.6253,3.6447,257600.0
2007-09-24 09:40:00,5.64,5.65,5.62,5.65,148800.0,3.6512,3.6577,3.6383,3.6577,148800.0
2007-09-24 09:50:00,5.65,5.66,5.59,5.59,196000.0,3.6577,3.6642,3.6189,3.6189,196000.0
2007-09-24 10:00:00,5.59,5.59,5.56,5.57,188000.0,3.6189,3.6189,3.5994,3.6059,188000.0
2007-09-24 10:10:00,5.57,5.6,5.57,5.6,130400.0,3.6059,3.6253,3.6059,3.6253,130400.0
2007-09-24 10:20:00,5.6,5.65,5.6,5.65,140000.0,3.6253,3.6577,3.6253,3.6577,140000.0
2007-09-24 10:30:00,5.65,5.67,5.64,5.67,149600.0,3.6577,3.6706,3.6512,3.6706,149600.0
2007-09-24 10:40:00,5.67,5.69,5.66,5.67,104800.0,3.6706,3.6836,3.6642,3.6706,104800.0
2007-09-24 10:50:00,5.66,5.69,5.66,5.69,96800.0,3.6642,3.6836,3.6642,3.6836,96800.0
2007-09-24 11:00:00,5.68,5.69,5.68,5.68,88000.0,3.6771,3.6836,3.6771,3.6771,88000.0
2007-09-24 11:10:00,5.68,5.69,5.67,5.69,102400.0,3.6771,3.6836,3.6706,3.6836,102400.0
2007-09-24 11:20:00,5.69,5.69,5.67,5.67,162400.0,3.6836,3.6836,3.6706,3.6706,162400.0
2007-09-24 11:30:00,5.67,5.67,5.65,5.66,97600.0,3.6706,3.6706,3.6577,3.6642,97600.0
2007-09-24 11:40:00,5.65,5.66,5.65,5.65,44000.0,3.6577,3.6642,3.6577,3.6577,44000.0
2007-09-24 11:50:00,5.65,5.66,5.64,5.65,44000.0,3.6577,3.6642,3.6512,3.6577,44000.0
2007-09-24 12:00:00,5.65,5.67,5.65,5.66,43200.0,3.6577,3.6706,3.6577,3.6642,43200.0
2007-09-24 12:10:00,5.66,5.66,5.64,5.65,57600.0,3.6642,3.6642,3.6512,3.6577,57600.0
2007-09-24 12:20:00,5.65,5.65,5.64,5.65,36800.0,3.6577,3.6577,3.6512,3.6577,36800.0
2007-09-24 12:30:00,5.65,5.66,5.64,5.65,91200.0,3.6577,3.6642,3.6512,3.6577,91200.0
2007-09-24 12:40:00,5.65,5.65,5.63,5.64,58400.0,3.6577,3.6577,3.6447,3.6512,58400.0
2007-09-24 12:50:00,5.64,5.64,5.63,5.63,45600.0,3.6512,3.6512,3.6447,3.6447,45600.0
2007-09-24 13:00:00,5.63,5.63,5.62,5.62,67200.0,3.6447,3.6447,3.6383,3.6383,67200.0
2007-09-24 13:10:00,5.62,5.62,5.59,5.59,83200.0,3.6383,3.6383,3.6189,3.6189,83200.0
2007-09-24 13:20:00,5.6,5.6,5.58,5.59,84800.0,3.6253,3.6253,3.6124,3.6189,84800.0
2007-09-24 13:30:00,5.59,5.59,5.56,5.58,151200.0,3.6189,3.6189,3.5994,3.6124,151200.0
2007-09-24 13:40:00,5.58,5.58,5.57,5.57,43200.0,3.6124,3.6124,3.6059,3.6059,43200.0
2007-09-24 13:50:00,5.57,5.59,5.57,5.59,41600.0,3.6059,3.6189,3.6059,3.6189,41600.0
2007-09-24 14:00:00,5.59,5.61,5.59,5.61,68800.0,3.6189,3.6318,3.6189,3.6318,68800.0
2007-09-24 14:10:00,5.6,5.6,5.58,5.58,129600.0,3.6253,3.6253,3.6124,3.6124,129600.0
2007-09-24 14:20:00,5.58,5.58,5.56,5.56,90400.0,3.6124,3.6124,3.5994,3.5994,90400.0
2007-09-24 14:30:00,5.56,5.57,5.55,5.56,128800.0,3.5994,3.6059,3.593,3.5994,128800.0
2007-09-24 14:40:00,5.56,5.57,5.56,5.56,55200.0,3.5994,3.6059,3.5994,3.5994,55200.0
2007-09-24 14:50:00,5.56,5.59,5.56,5.59,96800.0,3.5994,3.6189,3.5994,3.6189,96800.0
2007-09-24 15:00:00,5.59,5.59,5.56,5.58,92800.0,3.6189,3.6189,3.5994,3.6124,92800.0
2007-09-24 15:10:00,5.58,5.58,5.56,5.57,165600.0,3.6124,3.6124,3.5994,3.6059,165600.0
2007-09-24 15:20:00,5.57,5.58,5.57,5.57,69600.0,3.6059,3.6124,3.6059,3.6059,69600.0
2007-09-24 15:30:00,5.57,5.58,5.55,5.55,130400.0,3.6059,3.6124,3.593,3.593,130400.0
2007-09-24 15:40:00,5.56,5.57,5.55,5.57,170400.0,3.5994,3.6059,3.593,3.6059,170400.0
2007-09-24 15:50:00,5.57,5.58,5.57,5.58,348800.0,3.6059,3.6124,3.6059,3.6124,348800.0
2007-09-25 09:30:00,5.6,5.6,5.56,5.57,160000.0,3.6253,3.6253,3.5994,3.6059,160000.0
2007-09-25 09:40:00,5.57,5.58,5.56,5.56,201600.0,3.6059,3.6124,3.5994,3.5994,201600.0
2007-09-25 09:50:00,5.56,5.57,5.54,5.54,320000.0,3.5994,3.6059,3.5865,3.5865,320000.0
2007-09-25 10:00:00,5.55,5.55,5.53,5.55,123200.0,3.593,3.593,3.58,3.593,123200.0
2007-09-25 10:10:00,5.55,5.56,5.55,5.56,164000.0,3.593,3.5994,3.593,3.5994,164000.0
2007-09-25 10:20:00,5.56,5.57,5.56,5.56,166400.0,3.5994,3.6059,3.5994,3.5994,166400.0
2007-09-25 10:30:00,5.56,5.57,5.55,5.57,148800.0,3.5994,3.6059,3.593,3.6059,148800.0
2007-09-25 10:40:00,5.57,5.58,5.57,5.57,144800.0,3.6059,3.6124,3.6059,3.6059,144800.0
2007-09-25 10:50:00,5.57,5.57,5.56,5.56,186400.0,3.6059,3.6059,3.5994,3.5994,186400.0
2007-09-25 11:00:00,5.56,5.56,5.54,5.55,254400.0,3.5994,3.5994,3.5865,3.593,254400.0
2007-09-25 11:10:00,5.55,5.56,5.54,5.54,124800.0,3.593,3.5994,3.5865,3.5865,124800.0
2007-09-25 11:20:00,5.54,5.54,5.53,5.53,65600.0,3.5865,3.5865,3.58,3.58,65600.0
2007-09-25 11:30:00,5.54,5.55,5.53,5.55,89600.0,3.5865,3.593,3.58,3.593,89600.0
2007-09-25 11:40:00,5.55,5.55,5.55,5.55,212000.0,3.593,3.593,3.593,3.593,212000.0
2007-09-25 11:50:00,5.55,5.55,5.53,5.54,187200.0,3.593,3.593,3.58,3.5865,187200.0
2007-09-25 12:00:00,5.55,5.55,5.54,5.55,32800.0,3.593,3.593,3.5865,3.593,32800.0
2007-09-25 12:10:00,5.55,5.55,5.54,5.54,24800.0,3.593,3.593,3.5865,3.5865,24800.0
2007-09-25 12:20:00,5.54,5.54,5.53,5.54,16800.0,3.5865,3.5865,3.58,3.5865,16800.0
2007-09-25 12:30:00,5.53,5.55,5.53,5.54,45600.0,3.58,3.593,3.58,3.5865,45600.0
2007-09-25 12:40:00,5.54,5.55,5.53,5.55,72800.0,3.5865,3.593,3.58,3.593,72800.0
2007-09-25 12:50:00,5.55,5.55,5.55,5.55,73600.0,3.593,3.593,3.593,3.593,73600.0
2007-09-25 13:00:00,5.55,5.55,5.55,5.55,52000.0,3.593,3.593,3.593,3.593,52000.0
2007-09-25 13:10:00,5.55,5.56,5.55,5.56,67200.0,3.593,3.5994,3.593,3.5994,67200.0
2007-09-25 13:20:00,5.56,5.57,5.56,5.56,122400.0,3.5994,3.6059,3.5994,3.5994,122400.0
2007-09-25 13:30:00,5.56,5.57,5.56,5.56,83200.0,3.5994,3.6059,3.5994,3.5994,83200.0
2007-09-25 13:40:00,5.56,5.56,5.55,5.55,51200.0,3.5994,3.5994,3.593,3.593,51200.0
2007-09-25 13:50:00,5.55,5.55,5.55,5.55,49600.0,3.593,3.593,3.593,3.593,49600.0
2007-09-25 14:00:00,5.55,5.55,5.54,5.54,63200.0,3.593,3.593,3.5865,3.5865,63200.0
2007-09-25 14:10:00,5.55,5.55,5.55,5.55,60800.0,3.593,3.593,3.593,3.593,60800.0
2007-09-25 14:20:00,5.55,5.56,5.55,5.56,118400.0,3.593,3.5994,3.593,3.5994,118400.0
2007-09-25 14:30:00,5.56,5.56,5.55,5.56,108000.0,3.5994,3.5994,3.593,3.5994,108000.0
2007-09-25 14:40:00,5.55,5.56,5.55,5.55,82400.0,3.593,3.5994,3.593,3.593,82400.0
2007-09-25 14:50:00,5.55,5.56,5.55,5.56,144000.0,3.593,3.5994,3.593,3.5994,144000.0
2007-09-25 15:00:00,5.56,5.56,5.55,5.56,104800.0,3.5994,3.5994,3.593,3.5994,104800.0
2007-09-25 15:10:00,5.55,5.55,5.53,5.54,202400.0,3.593,3.593,3.58,3.5865,202400.0
2007-09-25 15:20:00,5.54,5.55,5.54,5.55,110400.0,3.5865,3.593,3.5865,3.593,110400.0
2007-09-25 15:30:00,5.55,5.56,5.55,5.56,164000.0,3.593,3.5994,3.593,3.5994,164000.0
2007-09-25 15:40:00,5.56,5.57,5.56,5.56,477600.0,3.5994,3.6059,3.5994,3.5994,477600.0
2007-09-25 15:50:00,5.56,5.6,5.56,5.6,948800.0,3.5994,3.6253,3.5994,3.6253,948800.0
2007-09-26 09:30:00,5.64,5.64,5.58,5.62,103200.0,3.6512,3.6512,3.6124,3.6383,103200.0
2007-09-26 09:40:00,5.63,5.63,5.6,5.62,167200.0,3.6447,3.6447,3.6253,3.6383,167200.0
2007-09-26 09:50:00,5.61,5.61,5.6,5.61,291200.0,3.6318,3.6318,3.6253,3.6318,291200.0
2007-09-26 10:00:00,5.61,5.61,5.59,5.6,65600.0,3.6318,3.6318,3.6189,3.6253,65600.0
2007-09-26 10:10:00,5.59,5.6,5.57,5.57,254400.0,3.6189,3.6253,3.6059,3.6059,254400.0
2007-09-26 10:20:00,5.57,5.57,5.56,5.57,99200.0,3.6059,3.6059,3.5994,3.6059,99200.0
2007-09-26 10:30:00,5.57,5.58,5.57,5.58,193600.0,3.6059,3.6124,3.6059,3.6124,193600.0
2007-09-26 10:40:00,5.58,5.58,5.56,5.58,212000.0,3.6124,3.6124,3.5994,3.6124,212000.0
2007-09-26 10:50:00,5.57,5.58,5.57,5.57,246400.0,3.6059,3.6124,3.6059,3.6059,246400.0
2007-09-26 11:00:00,5.57,5.59,5.57,5.58,107200.0,3.6059,3.6189,3.6059,3.6124,107200.0
2007-09-26 11:10:00,5.59,5.59,5.57,5.57,329600.0,3.6189,3.6189,3.6059,3.6059,329600.0
2007-09-26 11:20:00,5.57,5.58,5.57,5.58,106400.0,3.6059,3.6124,3.6059,3.6124,106400.0
2007-09-26 11:30:00,5.58,5.59,5.58,5.58,76800.0,3.6124,3.6189,3.6124,3.6124,76800.0
2007-09-26 11:40:00,5.58,5.6,5.58,5.59,152800.0,3.6124,3.6253,3.6124,3.6189,152800.0
2007-09-26 11:50:00,5.6,5.6,5.59,5.6,54400.0,3.6253,3.6253,3.6189,3.6253,54400.0
2007-09-26 12:00:00,5.6,5.6,5.59,5.59,84800.0,3.6253,3.6253,3.6189,3.6189,84800.0
2007-09-26 12:10:00,5.59,5.59,5.59,5.59,44000.0,3.6189,3.6189,3.6189,3.6189,44000.0
2007-09-26 12:20:00,5.59,5.6,5.59,5.6,60800.0,3.6189,3.6253,3.6189,3.6253,60800.0
2007-09-26 12:30:00,5.6,5.6,5.59,5.59,116000.0,3.6253,3.6253,3.6189,3.6189,116000.0
2007-09-26 12:40:00,5.59,5.6,5.59,5.6,108800.0,3.6189,3.6253,3.6189,3.6253,108800.0
2007-09-26 12:50:00,5.6,5.6,5.59,5.6,43200.0,3.6253,3.6253,3.6189,3.6253,43200.0
2007-09-26 13:00:00,5.61,5.61,5.61,5.61,81600.0,3.6318,3.6318,3.6318,3.6318,81600.0
2007-09-26 13:10:00,5.61,5.61,5.61,5.61,39200.0,3.6318,3.6318,3.6318,3.6318,39200.0
2007-09-26 13:20:00,5.61,5.61,5.61,5.61,92800.0,3.6318,3.6318,3.6318,3.6318,92800.0
2007-09-26 13:30:00,5.61,5.61,5.58,5.59,113600.0,3.6318,3.6318,3.6124,3.6189,113600.0
2007-09-26 13:40:00,5.59,5.59,5.56,5.57,120800.0,3.6189,3.6189,3.5994,3.6059,120800.0
2007-09-26 13:50:00,5.57,5.57,5.55,5.55,80800.0,3.6059,3.6059,3.593,3.593,80800.0
2007-09-26 14:00:00,5.55,5.57,5.55,5.56,99200.0,3.593,3.6059,3.593,3.5994,99200.0
2007-09-26 14:10:00,5.56,5.57,5.56,5.57,74400.0,3.5994,3.6059,3.5994,3.6059,74400.0
2007-09-26 14:20:00,5.57,5.57,5.56,5.56,90400.0,3.6059,3.6059,3.5994,3.5994,90400.0
2007-09-26 14:30:00,5.56,5.57,5.56,5.56,85600.0,3.5994,3.6059,3.5994,3.5994,85600.0
2007-09-26 14:40:00,5.56,5.56,5.55,5.55,74400.0,3.5994,3.5994,3.593,3.593,74400.0
2007-09-26 14:50:00,5.56,5.57,5.56,5.56,149600.0,3.5994,3.6059,3.5994,3.5994,149600.0
2007-09-26 15:00:00,5.57,5.57,5.56,5.57,120800.0,3.6059,3.6059,3.5994,3.6059,120800.0
2007-09-26 15:10:00,5.57,5.58,5.57,5.58,145600.0,3.6059,3.6124,3.6059,3.6124,145600.0
2007-09-26 15:20:00,5.58,5.59,5.58,5.58,165600.0,3.6124,3.6189,3.6124,3.6124,165600.0
2007-09-26 15:30:00,5.58,5.59,5.57,5.58,195200.0,3.6124,3.6189,3.6059,3.6124,195200.0
2007-09-26 15:40:00,5.57,5.58,5.57,5.57,190400.0,3.6059,3.6124,3.6059,3.6059,190400.0
2007-09-26 15:50:00,5.57,5.58,5.57,5.58,510400.0,3.6059,3.6124,3.6059,3.6124,510400.0
2007-09-27 09:30:00,5.62,5.68,5.59,5.67,160000.0,3.6383,3.6771,3.6189,3.6706,160000.0
2007-09-27 09:40:00,5.68,5.69,5.66,5.66,117600.0,3.6771,3.6836,3.6642,3.6642,117600.0
2007-09-27 09:50:00,5.66,5.68,5.66,5.67,49600.0,3.6642,3.6771,3.6642,3.6706,49600.0
2007-09-27 10:00:00,5.67,5.71,5.67,5.69,155200.0,3.6706,3.6965,3.6706,3.6836,155200.0
2007-09-27 10:10:00,5.7,5.72,5.69,5.72,88800.0,3.6901,3.703,3.6836,3.703,88800.0
2007-09-27 10:20:00,5.72,5.73,5.72,5.72,134400.0,3.703,3.7095,3.703,3.703,134400.0
2007-09-27 10:30:00,5.72,5.72,5.69,5.72,121600.0,3.703,3.703,3.6836,3.703,121600.0
2007-09-27 10:40:00,5.72,5.73,5.71,5.72,64800.0,3.703,3.7095,3.6965,3.703,64800.0
2007-09-27 10:50:00,5.72,5.72,5.7,5.71,167200.0,3.703,3.703,3.6901,3.6965,167200.0
2007-09-27 11:00:00,5.7,5.71,5.7,5.7,53600.0,3.6901,3.6965,3.6901,3.6901,53600.0
2007-09-27 11:10:00,5.7,5.7,5.69,5.7,56800.0,3.6901,3.6901,3.6836,3.6901,56800.0
2007-09-27 11:20:00,5.7,5.7,5.67,5.68,137600.0,3.6901,3.6901,3.6706,3.6771,137600.0
2007-09-27 11:30:00,5.68,5.7,5.68,5.7,69600.0,3.6771,3.6901,3.6771,3.6901,69600.0
2007-09-27 11:40:00,5.7,5.7,5.7,5.7,60000.0,3.6901,3.6901,3.6901,3.6901,60000.0
2007-09-27 11:50:00,5.7,5.7,5.7,5.7,60000.0,3.6901,3.6901,3.6901,3.6901,60000.0
2007-09-27 12:00:00,5.7,5.71,5.7,5.7,89600.0,3.6901,3.6965,3.6901,3.6901,89600.0
2007-09-27 12:10:00,5.7,5.7,5.69,5.69,28000.0,3.6901,3.6901,3.6836,3.6836,28000.0
2007-09-27 12:20:00,5.69,5.7,5.68,5.69,29600.0,3.6836,3.6901,3.6771,3.6836,29600.0
2007-09-27 12:30:00,5.69,5.7,5.68,5.69,48000.0,3.6836,3.6901,3.6771,3.6836,48000.0
2007-09-27 12:40:00,5.68,5.69,5.68,5.69,31200.0,3.6771,3.6836,3.6771,3.6836,31200.0
2007-09-27 12:50:00,5.68,5.69,5.68,5.69,40000.0,3.6771,3.6836,3.6771,3.6836,40000.0
2007-09-27 13:00:00,5.69,5.7,5.69,5.7,125600.0,3.6836,3.6901,3.6836,3.6901,125600.0
2007-09-27 13:10:00,5.7,5.7,5.68,5.68,144000.0,3.6901,3.6901,3.6771,3.6771,144000.0
2007-09-27 13:20:00,5.68,5.68,5.68,5.68,34400.0,3.6771,3.6771,3.6771,3.6771,34400.0
2007-09-27 13:30:00,5.68,5.69,5.67,5.69,131200.0,3.6771,3.6836,3.6706,3.6836,131200.0
2007-09-27 13:40:00,5.69,5.7,5.69,5.69,93600.0,3.6836,3.6901,3.6836,3.6836,93600.0
2007-09-27 13:50:00,5.69,5.7,5.69,5.7,52000.0,3.6836,3.6901,3.6836,3.6901,52000.0
2007-09-27 14:00:00,5.7,5.7,5.69,5.7,95200.0,3.6901,3.6901,3.6836,3.6901,95200.0
2007-09-27 14:10:00,5.7,5.7,5.69,5.7,66400.0,3.6901,3.6901,3.6836,3.6901,66400.0
2007-09-27 14:20:00,5.69,5.7,5.68,5.7,87200.0,3.6836,3.6901,3.6771,3.6901,87200.0
2007-09-27 14:30:00,5.7,5.7,5.68,5.68,84800.0,3.6901,3.6901,3.6771,3.6771,84800.0
2007-09-27 14:40:00,5.68,5.69,5.67,5.67,174400.0,3.6771,3.6836,3.6706,3.6706,174400.0
2007-09-27 14:50:00,5.67,5.68,5.67,5.68,82400.0,3.6706,3.6771,3.6706,3.6771,82400.0
2007-09-27 15:00:00,5.68,5.68,5.67,5.67,130400.0,3.6771,3.6771,3.6706,3.6706,130400.0
2007-09-27 15:10:00,5.67,5.68,5.67,5.68,80800.0,3.6706,3.6771,3.6706,3.6771,80800.0
2007-09-27 15:20:00,5.68,5.68,5.68,5.68,126400.0,3.6771,3.6771,3.6771,3.6771,126400.0
2007-09-27 15:30:00,5.68,5.68,5.66,5.66,188000.0,3.6771,3.6771,3.6642,3.6642,188000.0
2007-09-27 15:40:00,5.66,5.67,5.66,5.66,137600.0,3.6642,3.6706,3.6642,3.6642,137600.0
2007-09-27 15:50:00,5.66,5.68,5.66,5.68,440000.0,3.6642,3.6771,3.6642,3.6771,440000.0
2007-09-28 09:30:00,5.7,5.76,5.68,5.76,156800.0,3.6901,3.7289,3.6771,3.7289,156800.0
2007-09-28 09:40:00,5.76,5.8,5.76,5.8,240800.0,3.7289,3.7548,3.7289,3.7548,240800.0
2007-09-28 09:50:00,5.8,5.81,5.79,5.8,123200.0,3.7548,3.7613,3.7483,3.7548,123200.0
2007-09-28 10:00:00,5.81,5.81,5.77,5.77,228000.0,3.7613,3.7613,3.7354,3.7354,228000.0
2007-09-28 10:10:00,5.77,5.77,5.75,5.75,155200.0,3.7354,3.7354,3.7224,3.7224,155200.0
2007-09-28 10:20:00,5.75,5.75,5.71,5.71,251200.0,3.7224,3.7224,3.6965,3.6965,251200.0
2007-09-28 10:30:00,5.72,5.72,5.68,5.68,240000.0,3.703,3.703,3.6771,3.6771,240000.0
2007-09-28 10:40:00,5.68,5.7,5.68,5.7,310400.0,3.6771,3.6901,3.6771,3.6901,310400.0
2007-09-28 10:50:00,5.69,5.72,5.69,5.72,73600.0,3.6836,3.703,3.6836,3.703,73600.0
2007-09-28 11:00:00,5.72,5.74,5.72,5.72,272800.0,3.703,3.716,3.703,3.703,272800.0
2007-09-28 11:10:00,5.72,5.72,5.7,5.71,109600.0,3.703,3.703,3.6901,3.6965,109600.0
2007-09-28 11:20:00,5.71,5.72,5.71,5.71,58400.0,3.6965,3.703,3.6965,3.6965,58400.0
2007-09-28 11:30:00,5.71,5.72,5.7,5.71,48000.0,3.6965,3.703,3.6901,3.6965,48000.0
2007-09-28 11:40:00,5.71,5.72,5.71,5.72,104800.0,3.6965,3.703,3.6965,3.703,104800.0
2007-09-28 11:50:00,5.72,5.72,5.71,5.72,44000.0,3.703,3.703,3.6965,3.703,44000.0
2007-09-28 12:00:00,5.72,5.73,5.72,5.72,98400.0,3.703,3.7095,3.703,3.703,98400.0
2007-09-28 12:10:00,5.73,5.73,5.72,5.72,39200.0,3.7095,3.7095,3.703,3.703,39200.0
2007-09-28 12:20:00,5.72,5.73,5.72,5.73,49600.0,3.703,3.7095,3.703,3.7095,49600.0
2007-09-28 12:30:00,5.73,5.73,5.73,5.73,79200.0,3.7095,3.7095,3.7095,3.7095,79200.0
2007-09-28 12:40:00,5.73,5.74,5.73,5.73,87200.0,3.7095,3.716,3.7095,3.7095,87200.0
2007-09-28 12:50:00,5.73,5.73,5.73,5.73,44000.0,3.7095,3.7095,3.7095,3.7095,44000.0
2007-09-28 13:00:00,5.73,5.73,5.73,5.73,36800.0,3.7095,3.7095,3.7095,3.7095,36800.0
2007-09-28 13:10:00,5.73,5.74,5.73,5.74,76000.0,3.7095,3.716,3.7095,3.716,76000.0
2007-09-28 13:20:00,5.74,5.74,5.74,5.74,78400.0,3.716,3.716,3.716,3.716,78400.0
2007-09-28 13:30:00,5.74,5.75,5.74,5.74,65600.0,3.716,3.7224,3.716,3.716,65600.0
2007-09-28 13:40:00,5.74,5.74,5.73,5.74,80000.0,3.716,3.716,3.7095,3.716,80000.0
2007-09-28 13:50:00,5.73,5.74,5.73,5.74,34400.0,3.7095,3.716,3.7095,3.716,34400.0
2007-09-28 14:00:00,5.74,5.74,5.74,5.74,38400.0,3.716,3.716,3.716,3.716,38400.0
2007-09-28 14:10:00,5.74,5.74,5.72,5.72,36000.0,3.716,3.716,3.703,3.703,36000.0
2007-09-28 14:20:00,5.72,5.72,5.72,5.72,37600.0,3.703,3.703,3.703,3.703,37600.0
2007-09-28 14:30:00,5.72,5.73,5.72,5.73,61600.0,3.703,3.7095,3.703,3.7095,61600.0
2007-09-28 14:40:00,5.73,5.73,5.71,5.71,77600.0,3.7095,3.7095,3.6965,3.6965,77600.0
2007-09-28 14:50:00,5.71,5.71,5.69,5.7,96800.0,3.6965,3.6965,3.6836,3.6901,96800.0
2007-09-28 15:00:00,5.7,5.7,5.69,5.69,88000.0,3.6901,3.6901,3.6836,3.6836,88000.0
2007-09-28 15:10:00,5.69,5.69,5.67,5.68,95200.0,3.6836,3.6836,3.6706,3.6771,95200.0
2007-09-28 15:20:00,5.68,5.69,5.67,5.69,156800.0,3.6771,3.6836,3.6706,3.6836,156800.0
2007-09-28 15:30:00,5.69,5.7,5.68,5.68,153600.0,3.6836,3.6901,3.6771,3.6771,153600.0
2007-09-28 15:40:00,5.68,5.69,5.67,5.68,197600.0,3.6771,3.6836,3.6706,3.6771,197600.0
2007-09-28 15:50:00,5.68,5.69,5.67,5.68,347200.0,3.6771,3.6836,3.6706,3.6771,347200.0
2007-10-01 09:30:00,5.71,5.73,5.68,5.72,170400.0,3.6965,3.7095,3.6771,3.703,170400.0
2007-10-01 09:40:00,5.72,5.74,5.7,5.7,182400.0,3.703,3.716,3.6901,3.6901,182400.0
2007-10-01 09:50:00,5.7,5.7,5.67,5.69,110400.0,3.6901,3.6901,3.6706,3.6836,110400.0
2007-10-01 10:00:00,5.68,5.71,5.68,5.7,140800.0,3.6771,3.6965,3.6771,3.6901,140800.0
2007-10-01 10:10:00,5.7,5.71,5.68,5.68,95200.0,3.6901,3.6965,3.6771,3.6771,95200.0
2007-10-01 10:20:00,5.68,5.69,5.66,5.66,132000.0,3.6771,3.6836,3.6642,3.6642,132000.0
2007-10-01 10:30:00,5.66,5.67,5.65,5.66,128000.0,3.6642,3.6706,3.6577,3.6642,128000.0
2007-10-01 10:40:00,5.66,5.66,5.65,5.66,97600.0,3.6642,3.6642,3.6577,3.6642,97600.0
2007-10-01 10:50:00,5.66,5.67,5.66,5.66,165600.0,3.6642,3.6706,3.6642,3.6642,165600.0
2007-10-01 11:00:00,5.66,5.66,5.64,5.65,178400.0,3.6642,3.6642,3.6512,3.6577,178400.0
2007-10-01 11:10:00,5.65,5.67,5.65,5.65,79200.0,3.6577,3.6706,3.6577,3.6577,79200.0
2007-10-01 11:20:00,5.65,5.66,5.65,5.66,116800.0,3.6577,3.6642,3.6577,3.6642,116800.0
2007-10-01 11:30:00,5.66,5.68,5.66,5.66,164800.0,3.6642,3.6771,3.6642,3.6642,164800.0
2007-10-01 11:40:00,5.66,5.68,5.66,5.68,152800.0,3.6642,3.6771,3.6642,3.6771,152800.0
2007-10-01 11:50:00,5.68,5.71,5.68,5.69,118400.0,3.6771,3.6965,3.6771,3.6836,118400.0
2007-10-01 12:00:00,5.69,5.69,5.68,5.68,104800.0,3.6836,3.6836,3.6771,3.6771,104800.0
2007-10-01 12:10:00,5.68,5.68,5.68,5.68,74400.0,3.6771,3.6771,3.6771,3.6771,74400.0
2007-10-01 12:20:00,5.68,5.7,5.68,5.69,162400.0,3.6771,3.6901,3.6771,3.6836,162400.0
2007-10-01 12:30:00,5.69,5.69,5.69,5.69,75200.0,3.6836,3.6836,3.6836,3.6836,75200.0
2007-10-01 12:40:00,5.69,5.69,5.68,5.68,72000.0,3.6836,3.6836,3.6771,3.6771,72000.0
2007-10-01 12:50:00,5.68,5.68,5.67,5.67,52800.0,3.6771,3.6771,3.6706,3.6706,52800.0
2007-10-01 13:00:00,5.67,5.68,5.67,5.67,65600.0,3.6706,3.6771,3.6706,3.6706,65600.0
2007-10-01 13:10:00,5.67,5.68,5.67,5.68,70400.0,3.6706,3.6771,3.6706,3.6771,70400.0
2007-10-01 13:20:00,5.68,5.71,5.68,5.71,131200.0,3.6771,3.6965,3.6771,3.6965,131200.0
2007-10-01 13:30:00,5.71,5.72,5.71,5.72,104800.0,3.6965,3.703,3.6965,3.703,104800.0
2007-10-01 13:40:00,5.72,5.72,5.71,5.72,117600.0,3.703,3.703,3.6965,3.703,117600.0
2007-10-01 13:50:00,5.72,5.72,5.7,5.7,128000.0,3.703,3.703,3.6901,3.6901,128000.0
2007-10-01 14:00:00,5.7,5.71,5.7,5.71,131200.0,3.6901,3.6965,3.6901,3.6965,131200.0
2007-10-01 14:10:00,5.72,5.72,5.7,5.71,112000.0,3.703,3.703,3.6901,3.6965,112000.0
2007-10-01 14:20:00,5.71,5.71,5.69,5.7,109600.0,3.6965,3.6965,3.6836,3.6901,109600.0
2007-10-01 14:30:00,5.7,5.72,5.7,5.72,64000.0,3.6901,3.703,3.6901,3.703,64000.0
2007-10-01 14:40:00,5.72,5.72,5.71,5.72,112800.0,3.703,3.703,3.6965,3.703,112800.0
2007-10-01 14:50:00,5.72,5.72,5.71,5.72,226400.0,3.703,3.703,3.6965,3.703,226400.0
2007-10-01 15:00:00,5.72,5.72,5.71,5.71,127200.0,3.703,3.703,3.6965,3.6965,127200.0
2007-10-01 15:10:00,5.72,5.72,5.7,5.71,225600.0,3.703,3.703,3.6901,3.6965,225600.0
2007-10-01 15:20:00,5.71,5.72,5.7,5.71,204800.0,3.6965,3.703,3.6901,3.6965,204800.0
2007-10-01 15:30:00,5.71,5.71,5.68,5.69,214400.0,3.6965,3.6965,3.6771,3.6836,214400.0
2007-10-01 15:40:00,5.69,5.72,5.69,5.71,338400.0,3.6836,3.703,3.6836,3.6965,338400.0
2007-10-01 15:50:00,5.71,5.73,5.71,5.73,526400.0,3.6965,3.7095,3.6965,3.7095,526400.0
2007-10-02 09:30:00,5.69,5.75,5.69,5.73,117600.0,3.6836,3.7224,3.6836,3.7095,117600.0
2007-10-02 09:40:00,5.73,5.75,5.73,5.74,133600.0,3.7095,3.7224,3.7095,3.716,133600.0
2007-10-02 09:50:00,5.74,5.77,5.73,5.77,160000.0,3.716,3.7354,3.7095,3.7354,160000.0
2007-10-02 10:00:00,5.77,5.78,5.76,5.77,64800.0,3.7354,3.7419,3.7289,3.7354,64800.0
2007-10-02 10:10:00,5.77,5.79,5.76,5.78,192000.0,3.7354,3.7483,3.7289,3.7419,192000.0
2007-10-02 10:20:00,5.77,5.78,5.76,5.78,92800.0,3.7354,3.7419,3.7289,3.7419,92800.0
2007-10-02 10:30:00,5.77,5.78,5.74,5.75,116000.0,3.7354,3.7419,3.716,3.7224,116000.0
2007-10-02 10:40:00,5.75,5.75,5.73,5.73,84800.0,3.7224,3.7224,3.7095,3.7095,84800.0
2007-10-02 10:50:00,5.74,5.75,5.73,5.74,114400.0,3.716,3.7224,3.7095,3.716,114400.0
2007-10-02 11:00:00,5.74,5.75,5.74,5.75,151200.0,3.716,3.7224,3.716,3.7224,151200.0
2007-10-02 11:10:00,5.75,5.76,5.75,5.75,81600.0,3.7224,3.7289,3.7224,3.7224,81600.0
2007-10-02 11:20:00,5.75,5.78,5.75,5.77,109600.0,3.7224,3.7419,3.7224,3.7354,109600.0
2007-10-02 11:30:00,5.77,5.78,5.76,5.77,237600.0,3.7354,3.7419,3.7289,3.7354,237600.0
2007-10-02 11:40:00,5.77,5.77,5.76,5.77,74400.0,3.7354,3.7354,3.7289,3.7354,74400.0
2007-10-02 11:50:00,5.77,5.77,5.76,5.77,144800.0,3.7354,3.7354,3.7289,3.7354,144800.0
2007-10-02 12:00:00,5.77,5.77,5.76,5.77,113600.0,3.7354,3.7354,3.7289,3.7354,113600.0
2007-10-02 12:10:00,5.77,5.77,5.77,5.77,89600.0,3.7354,3.7354,3.7354,3.7354,89600.0
2007-10-02 12:20:00,5.77,5.77,5.76,5.77,78400.0,3.7354,3.7354,3.7289,3.7354,78400.0
2007-10-02 12:30:00,5.77,5.77,5.75,5.75,91200.0,3.7354,3.7354,3.7224,3.7224,91200.0
2007-10-02 12:40:00,5.75,5.76,5.75,5.76,58400.0,3.7224,3.7289,3.7224,3.7289,58400.0
2007-10-02 12:50:00,5.76,5.78,5.76,5.78,88000.0,3.7289,3.7419,3.7289,3.7419,88000.0
2007-10-02 13:00:00,5.78,5.8,5.78,5.79,104800.0,3.7419,3.7548,3.7419,3.7483,104800.0
2007-10-02 13:10:00,5.8,5.8,5.79,5.8,80800.0,3.7548,3.7548,3.7483,3.7548,80800.0
2007-10-02 13:20:00,5.8,5.8,5.78,5.78,64800.0,3.7548,3.7548,3.7419,3.7419,64800.0
2007-10-02 13:30:00,5.78,5.8,5.78,5.8,147200.0,3.7419,3.7548,3.7419,3.7548,147200.0
2007-10-02 13:40:00,5.8,5.81,5.79,5.8,132000.0,3.7548,3.7613,3.7483,3.7548,132000.0
2007-10-02 13:50:00,5.8,5.81,5.8,5.8,80800.0,3.7548,3.7613,3.7548,3.7548,80800.0
2007-10-02 14:00:00,5.8,5.8,5.8,5.8,40000.0,3.7548,3.7548,3.7548,3.7548,40000.0
2007-10-02 14:10:00,5.8,5.81,5.8,5.81,112000.0,3.7548,3.7613,3.7548,3.7613,112000.0
2007-10-02 14:20:00,5.81,5.81,5.8,5.81,72800.0,3.7613,3.7613,3.7548,3.7613,72800.0
2007-10-02 14:30:00,5.81,5.82,5.81,5.81,71200.0,3.7613,3.7677,3.7613,3.7613,71200.0
2007-10-02 14:40:00,5.81,5.82,5.8,5.8,244000.0,3.7613,3.7677,3.7548,3.7548,244000.0
2007-10-02 14:50:00,5.8,5.81,5.8,5.8,80000.0,3.7548,3.7613,3.7548,3.7548,80000.0
2007-10-02 15:00:00,5.8,5.81,5.79,5.8,104000.0,3.7548,3.7613,3.7483,3.7548,104000.0
2007-10-02 15:10:00,5.8,5.8,5.79,5.8,64000.0,3.7548,3.7548,3.7483,3.7548,64000.0
2007-10-02 15:20:00,5.8,5.81,5.8,5.81,110400.0,3.7548,3.7613,3.7548,3.7613,110400.0
2007-10-02 15:30:00,5.81,5.83,5.81,5.82,136000.0,3.7613,3.7742,3.7613,3.7677,136000.0
2007-10-02 15:40:00,5.82,5.84,5.82,5.84,196800.0,3.7677,3.7807,3.7677,3.7807,196800.0
2007-10-02 15:50:00,5.84,5.88,5.84,5.87,1150400.0,3.7807,3.8066,3.7807,3.8001,1150400.0
2007-10-03 09:30:00,5.86,5.87,5.84,5.87,94400.0,3.7936,3.8001,3.7807,3.8001,94400.0
2007-10-03 09:40:00,5.86,5.87,5.86,5.86,59200.0,3.7936,3.8001,3.7936,3.7936,59200.0
2007-10-03 09:50:00,5.86,5.86,5.84,5.84,89600.0,3.7936,3.7936,3.7807,3.7807,89600.0
2007-10-03 10:00:00,5.85,5.85,5.84,5.84,60000.0,3.7872,3.7872,3.7807,3.7807,60000.0
2007-10-03 10:10:00,5.85,5.86,5.85,5.85,77600.0,3.7872,3.7936,3.7872,3.7872,77600.0
2007-10-03 10:20:00,5.86,5.87,5.85,5.87,60800.0,3.7936,3.8001,3.7872,3.8001,60800.0
2007-10-03 10:30:00,5.87,5.88,5.86,5.87,224000.0,3.8001,3.8066,3.7936,3.8001,224000.0
2007-10-03 10:40:00,5.87,5.89,5.87,5.89,72800.0,3.8001,3.8131,3.8001,3.8131,72800.0
2007-10-03 10:50:00,5.89,5.94,5.89,5.93,132000.0,3.8131,3.8454,3.8131,3.839,132000.0
2007-10-03 11:00:00,5.92,5.92,5.91,5.91,112000.0,3.8325,3.8325,3.826,3.826,112000.0
2007-10-03 11:10:00,5.91,5.95,5.91,5.94,348000.0,3.826,3.8519,3.826,3.8454,348000.0
2007-10-03 11:20:00,5.95,5.95,5.93,5.93,85600.0,3.8519,3.8519,3.839,3.839,85600.0
2007-10-03 11:30:00,5.93,5.93,5.92,5.92,68000.0,3.839,3.839,3.8325,3.8325,68000.0
2007-10-03 11:40:00,5.92,5.93,5.92,5.93,132000.0,3.8325,3.839,3.8325,3.839,132000.0
2007-10-03 11:50:00,5.93,5.93,5.92,5.93,92800.0,3.839,3.839,3.8325,3.839,92800.0
2007-10-03 12:00:00,5.93,5.94,5.93,5.93,93600.0,3.839,3.8454,3.839,3.839,93600.0
2007-10-03 12:10:00,5.94,5.94,5.92,5.93,184800.0,3.8454,3.8454,3.8325,3.839,184800.0
2007-10-03 12:20:00,5.93,5.93,5.93,5.93,144000.0,3.839,3.839,3.839,3.839,144000.0
2007-10-03 12:30:00,5.93,5.93,5.93,5.93,37600.0,3.839,3.839,3.839,3.839,37600.0
2007-10-03 12:40:00,5.93,5.93,5.93,5.93,91200.0,3.839,3.839,3.839,3.839,91200.0
2007-10-03 12:50:00,5.93,5.93,5.93,5.93,107200.0,3.839,3.839,3.839,3.839,107200.0
2007-10-03 13:00:00,5.93,5.94,5.93,5.93,64000.0,3.839,3.8454,3.839,3.839,64000.0
2007-10-03 13:10:00,5.93,5.93,5.91,5.92,108000.0,3.839,3.839,3.826,3.8325,108000.0
2007-10-03 13:20:00,5.92,5.92,5.91,5.92,57600.0,3.8325,3.8325,3.826,3.8325,57600.0
2007-10-03 13:30:00,5.92,5.92,5.91,5.91,60800.0,3.8325,3.8325,3.826,3.826,60800.0
2007-10-03 13:40:00,5.91,5.91,5.9,5.9,148800.0,3.826,3.826,3.8195,3.8195,148800.0
2007-10-03 13:50:00,5.9,5.9,5.9,5.9,64000.0,3.8195,3.8195,3.8195,3.8195,64000.0
2007-10-03 14:00:00,5.9,5.9,5.88,5.88,116000.0,3.8195,3.8195,3.8066,3.8066,116000.0
2007-10-03 14:10:00,5.88,5.89,5.87,5.89,72800.0,3.8066,3.8131,3.8001,3.8131,72800.0
2007-10-03 14:20:00,5.89,5.9,5.89,5.89,68800.0,3.8131,3.8195,3.8131,3.8131,68800.0
2007-10-03 14:30:00,5.89,5.89,5.88,5.88,115200.0,3.8131,3.8131,3.8066,3.8066,115200.0
2007-10-03 14:40:00,5.88,5.88,5.87,5.87,108800.0,3.8066,3.8066,3.8001,3.8001,108800.0
2007-10-03 14:50:00,5.87,5.88,5.87,5.88,52000.0,3.8001,3.8066,3.8001,3.8066,52000.0
2007-10-03 15:00:00,5.88,5.9,5.88,5.9,125600.0,3.8066,3.8195,3.8066,3.8195,125600.0
2007-10-03 15:10:00,5.89,5.9,5.88,5.88,111200.0,3.8131,3.8195,3.8066,3.8066,111200.0
2007-10-03 15:20:00,5.88,5.88,5.87,5.87,133600.0,3.8066,3.8066,3.8001,3.8001,133600.0
2007-10-03 15:30:00,5.87,5.89,5.87,5.88,153600.0,3.8001,3.8131,3.8001,3.8066,153600.0
2007-10-03 15:40:00,5.88,5.88,5.87,5.88,300000.0,3.8066,3.8066,3.8001,3.8066,300000.0
2007-10-03 15:50:00,5.87,5.88,5.87,5.87,429600.0,3.8001,3.8066,3.8001,3.8001,429600.0
2007-10-04 09:30:00,5.87,5.89,5.87,5.87,291200.0,3.8001,3.8131,3.8001,3.8001,291200.0
2007-10-04 09:40:00,5.88,5.88,5.86,5.88,104800.0,3.8066,3.8066,3.7936,3.8066,104800.0
2007-10-04 09:50:00,5.88,5.89,5.87,5.88,274400.0,3.8066,3.8131,3.8001,3.8066,274400.0
2007-10-04 10:00:00,5.87,5.88,5.87,5.87,136800.0,3.8001,3.8066,3.8001,3.8001,136800.0
2007-10-04 10:10:00,5.88,5.88,5.87,5.87,157600.0,3.8066,3.8066,3.8001,3.8001,157600.0
2007-10-04 10:20:00,5.87,5.88,5.86,5.86,86400.0,3.8001,3.8066,3.7936,3.7936,86400.0
2007-10-04 10:30:00,5.86,5.88,5.86,5.86,94400.0,3.7936,3.8066,3.7936,3.7936,94400.0
2007-10-04 10:40:00,5.87,5.91,5.87,5.91,119200.0,3.8001,3.826,3.8001,3.826,119200.0
2007-10-04 10:50:00,5.91,5.93,5.9,5.93,80000.0,3.826,3.839,3.8195,3.839,80000.0
2007-10-04 11:00:00,5.93,5.94,5.93,5.93,96800.0,3.839,3.8454,3.839,3.839,96800.0
2007-10-04 11:10:00,5.94,5.94,5.93,5.93,76800.0,3.8454,3.8454,3.839,3.839,76800.0
2007-10-04 11:20:00,5.94,5.94,5.93,5.93,101600.0,3.8454,3.8454,3.839,3.839,101600.0
2007-10-04 11:30:00,5.93,5.93,5.93,5.93,132800.0,3.839,3.839,3.839,3.839,132800.0
2007-10-04 11:40:00,5.93,5.93,5.93,5.93,88000.0,3.839,3.839,3.839,3.839,88000.0
2007-10-04 11:50:00,5.93,5.93,5.93,5.93,129600.0,3.839,3.839,3.839,3.839,129600.0
2007-10-04 12:00:00,5.93,5.93,5.92,5.93,78400.0,3.839,3.839,3.8325,3.839,78400.0
2007-10-04 12:10:00,5.93,5.93,5.92,5.93,95200.0,3.839,3.839,3.8325,3.839,95200.0
2007-10-04 12:20:00,5.93,5.94,5.93,5.94,58400.0,3.839,3.8454,3.839,3.8454,58400.0
2007-10-04 12:30:00,5.93,5.94,5.93,5.94,63200.0,3.839,3.8454,3.839,3.8454,63200.0
2007-10-04 12:40:00,5.94,5.94,5.93,5.93,73600.0,3.8454,3.8454,3.839,3.839,73600.0
2007-10-04 12:50:00,5.93,5.93,5.93,5.93,75200.0,3.839,3.839,3.839,3.839,75200.0
2007-10-04 13:00:00,5.93,5.93,5.92,5.92,64000.0,3.839,3.839,3.8325,3.8325,64000.0
2007-10-04 13:10:00,5.92,5.92,5.91,5.92,68000.0,3.8325,3.8325,3.826,3.8325,68000.0
2007-10-04 13:20:00,5.92,5.93,5.92,5.93,85600.0,3.8325,3.839,3.8325,3.839,85600.0
2007-10-04 13:30:00,5.93,5.93,5.92,5.92,199200.0,3.839,3.839,3.8325,3.8325,199200.0
2007-10-04 13:40:00,5.92,5.93,5.92,5.92,51200.0,3.8325,3.839,3.8325,3.8325,51200.0
2007-10-04 13:50:00,5.92,5.92,5.9,5.9,135200.0,3.8325,3.8325,3.8195,3.8195,135200.0
2007-10-04 14:00:00,5.91,5.91,5.9,5.91,67200.0,3.826,3.826,3.8195,3.826,67200.0
2007-10-04 14:10:00,5.91,5.92,5.91,5.91,145600.0,3.826,3.8325,3.826,3.826,145600.0
2007-10-04 14:20:00,5.91,5.91,5.91,5.91,96000.0,3.826,3.826,3.826,3.826,96000.0
2007-10-04 14:30:00,5.91,5.91,5.9,5.9,93600.0,3.826,3.826,3.8195,3.8195,93600.0
2007-10-04 14:40:00,5.9,5.9,5.89,5.9,132800.0,3.8195,3.8195,3.8131,3.8195,132800.0
2007-10-04 14:50:00,5.9,5.9,5.89,5.89,207200.0,3.8195,3.8195,3.8131,3.8131,207200.0
2007-10-04 15:00:00,5.89,5.89,5.89,5.89,123200.0,3.8131,3.8131,3.8131,3.8131,123200.0
2007-10-04 15:10:00,5.89,5.89,5.89,5.89,156000.0,3.8131,3.8131,3.8131,3.8131,156000.0
2007-10-04 15:20:00,5.89,5.89,5.89,5.89,129600.0,3.8131,3.8131,3.8131,3.8131,129600.0
2007-10-04 15:30:00,5.89,5.9,5.89,5.9,231200.0,3.8131,3.8195,3.8131,3.8195,231200.0
2007-10-04 15:40:00,5.9,5.92,5.9,5.91,204000.0,3.8195,3.8325,3.8195,3.826,204000.0
2007-10-04 15:50:00,5.91,5.91,5.9,5.9,322400.0,3.826,3.826,3.8195,3.8195,322400.0
2007-10-05 09:30:00,5.92,5.97,5.88,5.94,238400.0,3.8325,3.8649,3.8066,3.8454,238400.0
2007-10-05 09:40:00,5.95,5.97,5.95,5.96,68000.0,3.8519,3.8649,3.8519,3.8584,68000.0
2007-10-05 09:50:00,5.96,5.98,5.96,5.98,88000.0,3.8584,3.8713,3.8584,3.8713,88000.0
2007-10-05 10:00:00,5.97,6.0,5.97,6.0,182400.0,3.8649,3.8843,3.8649,3.8843,182400.0
2007-10-05 10:10:00,6.0,6.0,5.98,5.98,89600.0,3.8843,3.8843,3.8713,3.8713,89600.0
2007-10-05 10:20:00,5.98,5.98,5.97,5.97,97600.0,3.8713,3.8713,3.8649,3.8649,97600.0
2007-10-05 10:30:00,5.97,5.99,5.97,5.98,54400.0,3.8649,3.8778,3.8649,3.8713,54400.0
2007-10-05 10:40:00,5.99,6.0,5.97,6.0,197600.0,3.8778,3.8843,3.8649,3.8843,197600.0
2007-10-05 10:50:00,6.01,6.01,5.98,6.0,178400.0,3.8908,3.8908,3.8713,3.8843,178400.0
2007-10-05 11:00:00,6.01,6.05,6.01,6.04,254400.0,3.8908,3.9166,3.8908,3.9102,254400.0
2007-10-05 11:10:00,6.04,6.06,6.03,6.05,156000.0,3.9102,3.9231,3.9037,3.9166,156000.0
2007-10-05 11:20:00,6.06,6.06,6.05,6.06,308000.0,3.9231,3.9231,3.9166,3.9231,308000.0
2007-10-05 11:30:00,6.06,6.14,6.06,6.12,477600.0,3.9231,3.9749,3.9231,3.962,477600.0
2007-10-05 11:40:00,6.12,6.12,6.11,6.11,115200.0,3.962,3.962,3.9555,3.9555,115200.0
2007-10-05 11:50:00,6.11,6.13,6.11,6.13,142400.0,3.9555,3.9684,3.9555,3.9684,142400.0
2007-10-05 12:00:00,6.12,6.13,6.1,6.12,154400.0,3.962,3.9684,3.949,3.962,154400.0
2007-10-05 12:10:00,6.11,6.11,6.1,6.1,92000.0,3.9555,3.9555,3.949,3.949,92000.0
2007-10-05 12:20:00,6.11,6.11,6.1,6.1,172000.0,3.9555,3.9555,3.949,3.949,172000.0
2007-10-05 12:30:00,6.1,6.1,6.08,6.09,198400.0,3.949,3.949,3.9361,3.9425,198400.0
2007-10-05 12:40:00,6.09,6.1,6.09,6.09,260800.0,3.9425,3.949,3.9425,3.9425,260800.0
2007-10-05 12:50:00,6.09,6.1,6.09,6.1,108000.0,3.9425,3.949,3.9425,3.949,108000.0
2007-10-05 13:00:00,6.1,6.11,6.1,6.1,235200.0,3.949,3.9555,3.949,3.949,235200.0
2007-10-05 13:10:00,6.1,6.11,6.1,6.11,67200.0,3.949,3.9555,3.949,3.9555,67200.0
2007-10-05 13:20:00,6.11,6.12,6.09,6.1,159200.0,3.9555,3.962,3.9425,3.949,159200.0
2007-10-05 13:30:00,6.1,6.12,6.1,6.11,124000.0,3.949,3.962,3.949,3.9555,124000.0
2007-10-05 13:40:00,6.11,6.14,6.11,6.14,163200.0,3.9555,3.9749,3.9555,3.9749,163200.0
2007-10-05 13:50:00,6.14,6.14,6.12,6.12,142400.0,3.9749,3.9749,3.962,3.962,142400.0
2007-10-05 14:00:00,6.12,6.12,6.1,6.11,169600.0,3.962,3.962,3.949,3.9555,169600.0
2007-10-05 14:10:00,6.11,6.11,6.11,6.11,62400.0,3.9555,3.9555,3.9555,3.9555,62400.0
2007-10-05 14:20:00,6.11,6.13,6.11,6.13,197600.0,3.9555,3.9684,3.9555,3.9684,197600.0
2007-10-05 14:30:00,6.13,6.14,6.12,6.13,189600.0,3.9684,3.9749,3.962,3.9684,189600.0
2007-10-05 14:40:00,6.13,6.14,6.12,6.12,255200.0,3.9684,3.9749,3.962,3.962,255200.0
2007-10-05 14:50:00,6.12,6.12,6.1,6.11,164800.0,3.962,3.962,3.949,3.9555,164800.0
2007-10-05 15:00:00,6.1,6.11,6.09,6.09,157600.0,3.949,3.9555,3.9425,3.9425,157600.0
2007-10-05 15:10:00,6.09,6.09,6.07,6.07,156000.0,3.9425,3.9425,3.9296,3.9296,156000.0
2007-10-05 15:20:00,6.07,6.09,6.06,6.09,148000.0,3.9296,3.9425,3.9231,3.9425,148000.0
2007-10-05 15:30:00,6.09,6.09,6.08,6.09,210400.0,3.9425,3.9425,3.9361,3.9425,210400.0
2007-10-05 15:40:00,6.09,6.11,6.08,6.09,270400.0,3.9425,3.9555,3.9361,3.9425,270400.0
2007-10-05 15:50:00,6.09,6.11,6.09,6.11,858400.0,3.9425,3.9555,3.9425,3.9555,858400.0
2007-10-08 09:30:00,6.09,6.09,6.02,6.03,150400.0,3.9425,3.9425,3.8972,3.9037,150400.0
2007-10-08 09:40:00,6.03,6.04,5.99,5.99,328000.0,3.9037,3.9102,3.8778,3.8778,328000.0
2007-10-08 09:50:00,6.0,6.01,5.98,5.99,83200.0,3.8843,3.8908,3.8713,3.8778,83200.0
2007-10-08 10:00:00,5.99,6.03,5.99,6.02,156800.0,3.8778,3.9037,3.8778,3.8972,156800.0
2007-10-08 10:10:00,6.03,6.04,6.03,6.04,145600.0,3.9037,3.9102,3.9037,3.9102,145600.0
2007-10-08 10:20:00,6.04,6.06,6.04,6.05,123200.0,3.9102,3.9231,3.9102,3.9166,123200.0
2007-10-08 10:30:00,6.05,6.05,6.02,6.03,75200.0,3.9166,3.9166,3.8972,3.9037,75200.0
2007-10-08 10:40:00,6.02,6.03,6.02,6.03,122400.0,3.8972,3.9037,3.8972,3.9037,122400.0
2007-10-08 10:50:00,6.03,6.04,6.02,6.03,106400.0,3.9037,3.9102,3.8972,3.9037,106400.0
2007-10-08 11:00:00,6.04,6.06,6.03,6.03,230400.0,3.9102,3.9231,3.9037,3.9037,230400.0
2007-10-08 11:10:00,6.03,6.04,6.03,6.04,94400.0,3.9037,3.9102,3.9037,3.9102,94400.0
2007-10-08 11:20:00,6.04,6.04,6.03,6.03,26400.0,3.9102,3.9102,3.9037,3.9037,26400.0
2007-10-08 11:30:00,6.03,6.04,6.03,6.03,30400.0,3.9037,3.9102,3.9037,3.9037,30400.0
2007-10-08 11:40:00,6.03,6.03,6.03,6.03,69600.0,3.9037,3.9037,3.9037,3.9037,69600.0
2007-10-08 11:50:00,6.03,6.05,6.03,6.04,100000.0,3.9037,3.9166,3.9037,3.9102,100000.0
2007-10-08 12:00:00,6.04,6.08,6.04,6.08,116000.0,3.9102,3.9361,3.9102,3.9361,116000.0
2007-10-08 12:10:00,6.08,6.09,6.07,6.08,107200.0,3.9361,3.9425,3.9296,3.9361,107200.0
2007-10-08 12:20:00,6.08,6.08,6.02,6.03,216800.0,3.9361,3.9361,3.8972,3.9037,216800.0
2007-10-08 12:30:00,6.03,6.04,6.02,6.02,84000.0,3.9037,3.9102,3.8972,3.8972,84000.0
2007-10-08 12:40:00,6.02,6.04,6.02,6.03,107200.0,3.8972,3.9102,3.8972,3.9037,107200.0
2007-10-08 12:50:00,6.03,6.05,6.03,6.03,83200.0,3.9037,3.9166,3.9037,3.9037,83200.0
2007-10-08 13:00:00,6.03,6.04,6.03,6.03,120800.0,3.9037,3.9102,3.9037,3.9037,120800.0
2007-10-08 13:10:00,6.03,6.05,6.03,6.05,50400.0,3.9037,3.9166,3.9037,3.9166,50400.0
2007-10-08 13:20:00,6.05,6.05,6.03,6.03,52800.0,3.9166,3.9166,3.9037,3.9037,52800.0
2007-10-08 13:30:00,6.03,6.04,6.03,6.03,61600.0,3.9037,3.9102,3.9037,3.9037,61600.0
2007-10-08 13:40:00,6.03,6.04,6.02,6.03,218400.0,3.9037,3.9102,3.8972,3.9037,218400.0
2007-10-08 13:50:00,6.04,6.05,6.03,6.04,135200.0,3.9102,3.9166,3.9037,3.9102,135200.0
2007-10-08 14:00:00,6.04,6.04,6.03,6.03,75200.0,3.9102,3.9102,3.9037,3.9037,75200.0
2007-10-08 14:10:00,6.03,6.04,6.03,6.04,171200.0,3.9037,3.9102,3.9037,3.9102,171200.0
2007-10-08 14:20:00,6.04,6.04,6.04,6.04,108800.0,3.9102,3.9102,3.9102,3.9102,108800.0
2007-10-08 14:30:00,6.04,6.05,6.04,6.04,108000.0,3.9102,3.9166,3.9102,3.9102,108000.0
2007-10-08 14:40:00,6.04,6.04,6.03,6.04,88000.0,3.9102,3.9102,3.9037,3.9102,88000.0
2007-10-08 14:50:00,6.04,6.04,6.02,6.03,97600.0,3.9102,3.9102,3.8972,3.9037,97600.0
2007-10-08 15:00:00,6.03,6.04,6.03,6.04,62400.0,3.9037,3.9102,3.9037,3.9102,62400.0
2007-10-08 15:10:00,6.04,6.06,6.04,6.06,64800.0,3.9102,3.9231,3.9102,3.9231,64800.0
2007-10-08 15:20:00,6.06,6.06,6.05,6.05,92000.0,3.9231,3.9231,3.9166,3.9166,92000.0
2007-10-08 15:30:00,6.04,6.05,6.03,6.04,116000.0,3.9102,3.9166,3.9037,3.9102,116000.0
2007-10-08 15:40:00,6.04,6.06,6.04,6.05,111200.0,3.9102,3.9231,3.9102,3.9166,111200.0
2007-10-08 15:50:00,6.05,6.07,6.05,6.07,271200.0,3.9166,3.9296,3.9166,3.9296,271200.0
2007-10-09 09:30:00,6.05,6.11,6.04,6.11,239200.0,3.9166,3.9555,3.9102,3.9555,239200.0
2007-10-09 09:40:00,6.12,6.14,6.11,6.12,161600.0,3.962,3.9749,3.9555,3.962,161600.0
2007-10-09 09:50:00,6.12,6.13,6.11,6.13,192800.0,3.962,3.9684,3.9555,3.9684,192800.0
2007-10-09 10:00:00,6.13,6.14,6.12,6.12,113600.0,3.9684,3.9749,3.962,3.962,113600.0
2007-10-09 10:10:00,6.13,6.13,6.12,6.13,154400.0,3.9684,3.9684,3.962,3.9684,154400.0
2007-10-09 10:20:00,6.13,6.13,6.11,6.12,228000.0,3.9684,3.9684,3.9555,3.962,228000.0
2007-10-09 10:30:00,6.12,6.13,6.12,6.13,168000.0,3.962,3.9684,3.962,3.9684,168000.0
2007-10-09 10:40:00,6.13,6.13,6.12,6.13,85600.0,3.9684,3.9684,3.962,3.9684,85600.0
2007-10-09 10:50:00,6.13,6.15,6.13,6.15,76800.0,3.9684,3.9814,3.9684,3.9814,76800.0
2007-10-09 11:00:00,6.15,6.16,6.14,6.14,92800.0,3.9814,3.9879,3.9749,3.9749,92800.0
2007-10-09 11:10:00,6.14,6.15,6.1,6.1,170400.0,3.9749,3.9814,3.949,3.949,170400.0
2007-10-09 11:20:00,6.1,6.1,6.08,6.1,120000.0,3.949,3.949,3.9361,3.949,120000.0
2007-10-09 11:30:00,6.1,6.12,6.1,6.11,171200.0,3.949,3.962,3.949,3.9555,171200.0
2007-10-09 11:40:00,6.11,6.11,6.1,6.11,68000.0,3.9555,3.9555,3.949,3.9555,68000.0
2007-10-09 11:50:00,6.1,6.11,6.09,6.1,56000.0,3.949,3.9555,3.9425,3.949,56000.0
2007-10-09 12:00:00,6.1,6.1,6.08,6.09,65600.0,3.949,3.949,3.9361,3.9425,65600.0
2007-10-09 12:10:00,6.09,6.1,6.08,6.1,399200.0,3.9425,3.949,3.9361,3.949,399200.0
2007-10-09 12:20:00,6.1,6.1,6.08,6.08,106400.0,3.949,3.949,3.9361,3.9361,106400.0
2007-10-09 12:30:00,6.08,6.08,6.07,6.08,127200.0,3.9361,3.9361,3.9296,3.9361,127200.0
2007-10-09 12:40:00,6.08,6.1,6.08,6.1,128000.0,3.9361,3.949,3.9361,3.949,128000.0
2007-10-09 12:50:00,6.1,6.1,6.08,6.09,81600.0,3.949,3.949,3.9361,3.9425,81600.0
2007-10-09 13:00:00,6.09,6.09,6.07,6.08,126400.0,3.9425,3.9425,3.9296,3.9361,126400.0
2007-10-09 13:10:00,6.08,6.08,6.08,6.08,105600.0,3.9361,3.9361,3.9361,3.9361,105600.0
2007-10-09 13:20:00,6.08,6.08,6.07,6.08,356000.0,3.9361,3.9361,3.9296,3.9361,356000.0
2007-10-09 13:30:00,6.08,6.08,6.06,6.08,192000.0,3.9361,3.9361,3.9231,3.9361,192000.0
2007-10-09 13:40:00,6.08,6.1,6.08,6.1,68800.0,3.9361,3.949,3.9361,3.949,68800.0
2007-10-09 13:50:00,6.1,6.1,6.09,6.09,99200.0,3.949,3.949,3.9425,3.9425,99200.0
2007-10-09 14:00:00,6.09,6.11,6.08,6.09,160000.0,3.9425,3.9555,3.9361,3.9425,160000.0
2007-10-09 14:10:00,6.09,6.09,6.08,6.09,129600.0,3.9425,3.9425,3.9361,3.9425,129600.0
2007-10-09 14:20:00,6.09,6.1,6.08,6.1,160800.0,3.9425,3.949,3.9361,3.949,160800.0
2007-10-09 14:30:00,6.1,6.1,6.09,6.1,128000.0,3.949,3.949,3.9425,3.949,128000.0
2007-10-09 14:40:00,6.1,6.1,6.08,6.08,155200.0,3.949,3.949,3.9361,3.9361,155200.0
2007-10-09 14:50:00,6.08,6.1,6.08,6.1,136000.0,3.9361,3.949,3.9361,3.949,136000.0
2007-10-09 15:00:00,6.1,6.1,6.08,6.1,148000.0,3.949,3.949,3.9361,3.949,148000.0
2007-10-09 15:10:00,6.1,6.11,6.09,6.11,232800.0,3.949,3.9555,3.9425,3.9555,232800.0
2007-10-09 15:20:00,6.11,6.12,6.08,6.09,443200.0,3.9555,3.962,3.9361,3.9425,443200.0
2007-10-09 15:30:00,6.09,6.1,6.09,6.1,191200.0,3.9425,3.949,3.9425,3.949,191200.0
2007-10-09 15:40:00,6.1,6.11,6.08,6.08,292800.0,3.949,3.9555,3.9361,3.9361,292800.0
2007-10-09 15:50:00,6.08,6.1,6.08,6.09,524000.0,3.9361,3.949,3.9361,3.9425,524000.0
2007-10-10 09:30:00,6.06,6.08,6.06,6.06,112000.0,3.9231,3.9361,3.9231,3.9231,112000.0
2007-10-10 09:40:00,6.06,6.08,6.05,6.07,217600.0,3.9231,3.9361,3.9166,3.9296,217600.0
2007-10-10 09:50:00,6.07,6.08,6.06,6.06,469600.0,3.9296,3.9361,3.9231,3.9231,469600.0
2007-10-10 10:00:00,6.06,6.08,6.03,6.03,217600.0,3.9231,3.9361,3.9037,3.9037,217600.0
2007-10-10 10:10:00,6.04,6.06,6.03,6.06,980000.0,3.9102,3.9231,3.9037,3.9231,980000.0
2007-10-10 10:20:00,6.06,6.08,6.05,6.07,150400.0,3.9231,3.9361,3.9166,3.9296,150400.0
2007-10-10 10:30:00,6.08,6.11,6.07,6.09,225600.0,3.9361,3.9555,3.9296,3.9425,225600.0
2007-10-10 10:40:00,6.09,6.09,6.05,6.06,182400.0,3.9425,3.9425,3.9166,3.9231,182400.0
2007-10-10 10:50:00,6.06,6.06,6.03,6.04,179200.0,3.9231,3.9231,3.9037,3.9102,179200.0
2007-10-10 11:00:00,6.04,6.05,6.03,6.04,245600.0,3.9102,3.9166,3.9037,3.9102,245600.0
2007-10-10 11:10:00,6.04,6.06,6.04,6.05,148800.0,3.9102,3.9231,3.9102,3.9166,148800.0
2007-10-10 11:20:00,6.06,6.07,6.05,6.07,75200.0,3.9231,3.9296,3.9166,3.9296,75200.0
2007-10-10 11:30:00,6.06,6.08,6.06,6.07,116000.0,3.9231,3.9361,3.9231,3.9296,116000.0
2007-10-10 11:40:00,6.06,6.06,6.05,6.05,75200.0,3.9231,3.9231,3.9166,3.9166,75200.0
2007-10-10 11:50:00,6.05,6.05,6.04,6.05,122400.0,3.9166,3.9166,3.9102,3.9166,122400.0
2007-10-10 12:00:00,6.05,6.05,6.04,6.05,77600.0,3.9166,3.9166,3.9102,3.9166,77600.0
2007-10-10 12:10:00,6.05,6.05,6.02,6.02,120000.0,3.9166,3.9166,3.8972,3.8972,120000.0
2007-10-10 12:20:00,6.02,6.05,6.02,6.03,115200.0,3.8972,3.9166,3.8972,3.9037,115200.0
2007-10-10 12:30:00,6.03,6.06,6.03,6.05,66400.0,3.9037,3.9231,3.9037,3.9166,66400.0
2007-10-10 12:40:00,6.05,6.08,6.05,6.08,71200.0,3.9166,3.9361,3.9166,3.9361,71200.0
2007-10-10 12:50:00,6.07,6.09,6.07,6.08,184800.0,3.9296,3.9425,3.9296,3.9361,184800.0
2007-10-10 13:00:00,6.08,6.08,6.06,6.06,69600.0,3.9361,3.9361,3.9231,3.9231,69600.0
2007-10-10 13:10:00,6.06,6.08,6.05,6.05,88800.0,3.9231,3.9361,3.9166,3.9166,88800.0
2007-10-10 13:20:00,6.05,6.07,6.04,6.06,167200.0,3.9166,3.9296,3.9102,3.9231,167200.0
2007-10-10 13:30:00,6.06,6.08,6.06,6.06,110400.0,3.9231,3.9361,3.9231,3.9231,110400.0
2007-10-10 13:40:00,6.06,6.09,6.06,6.07,124800.0,3.9231,3.9425,3.9231,3.9296,124800.0
2007-10-10 13:50:00,6.08,6.09,6.07,6.09,44000.0,3.9361,3.9425,3.9296,3.9425,44000.0
2007-10-10 14:00:00,6.08,6.09,6.07,6.07,164800.0,3.9361,3.9425,3.9296,3.9296,164800.0
2007-10-10 14:10:00,6.07,6.09,6.07,6.09,128000.0,3.9296,3.9425,3.9296,3.9425,128000.0
2007-10-10 14:20:00,6.09,6.09,6.08,6.09,125600.0,3.9425,3.9425,3.9361,3.9425,125600.0
2007-10-10 14:30:00,6.09,6.09,6.08,6.08,332800.0,3.9425,3.9425,3.9361,3.9361,332800.0
2007-10-10 14:40:00,6.08,6.11,6.08,6.1,132000.0,3.9361,3.9555,3.9361,3.949,132000.0
2007-10-10 14:50:00,6.1,6.12,6.08,6.11,136800.0,3.949,3.962,3.9361,3.9555,136800.0
2007-10-10 15:00:00,6.11,6.12,6.11,6.11,237600.0,3.9555,3.962,3.9555,3.9555,237600.0
2007-10-10 15:10:00,6.11,6.12,6.11,6.12,188000.0,3.9555,3.962,3.9555,3.962,188000.0
2007-10-10 15:20:00,6.12,6.13,6.12,6.13,231200.0,3.962,3.9684,3.962,3.9684,231200.0
2007-10-10 15:30:00,6.13,6.13,6.11,6.11,305600.0,3.9684,3.9684,3.9555,3.9555,305600.0
2007-10-10 15:40:00,6.11,6.16,6.11,6.15,408000.0,3.9555,3.9879,3.9555,3.9814,408000.0
2007-10-10 15:50:00,6.15,6.17,6.14,6.16,703200.0,3.9814,3.9943,3.9749,3.9879,703200.0
2007-10-11 09:30:00,5.75,6.02,5.67,5.72,2641600.0,3.7224,3.8972,3.6706,3.703,2641600.0
2007-10-11 09:40:00,5.73,5.79,5.64,5.74,1650400.0,3.7095,3.7483,3.6512,3.716,1650400.0
2007-10-11 09:50:00,5.73,5.74,5.67,5.68,1536000.0,3.7095,3.716,3.6706,3.6771,1536000.0
2007-10-11 10:00:00,5.68,5.73,5.64,5.7,1504000.0,3.6771,3.7095,3.6512,3.6901,1504000.0
2007-10-11 10:10:00,5.71,5.77,5.7,5.75,713600.0,3.6965,3.7354,3.6901,3.7224,713600.0
2007-10-11 10:20:00,5.75,5.77,5.74,5.74,742400.0,3.7224,3.7354,3.716,3.716,742400.0
2007-10-11 10:30:00,5.74,5.75,5.7,5.7,1120800.0,3.716,3.7224,3.6901,3.6901,1120800.0
2007-10-11 10:40:00,5.7,5.72,5.68,5.72,1428000.0,3.6901,3.703,3.6771,3.703,1428000.0
2007-10-11 10:50:00,5.72,5.78,5.7,5.77,652000.0,3.703,3.7419,3.6901,3.7354,652000.0
2007-10-11 11:00:00,5.77,5.77,5.72,5.72,488800.0,3.7354,3.7354,3.703,3.703,488800.0
2007-10-11 11:10:00,5.72,5.73,5.7,5.71,598400.0,3.703,3.7095,3.6901,3.6965,598400.0
2007-10-11 11:20:00,5.71,5.75,5.7,5.75,700800.0,3.6965,3.7224,3.6901,3.7224,700800.0
2007-10-11 11:30:00,5.75,5.76,5.73,5.75,1015200.0,3.7224,3.7289,3.7095,3.7224,1015200.0
2007-10-11 11:40:00,5.75,5.75,5.72,5.72,528800.0,3.7224,3.7224,3.703,3.703,528800.0
2007-10-11 11:50:00,5.72,5.73,5.72,5.72,222400.0,3.703,3.7095,3.703,3.703,222400.0
2007-10-11 12:00:00,5.72,5.73,5.7,5.7,480800.0,3.703,3.7095,3.6901,3.6901,480800.0
2007-10-11 12:10:00,5.7,5.73,5.7,5.7,440000.0,3.6901,3.7095,3.6901,3.6901,440000.0
2007-10-11 12:20:00,5.7,5.7,5.67,5.67,398400.0,3.6901,3.6901,3.6706,3.6706,398400.0
2007-10-11 12:30:00,5.67,5.68,5.65,5.66,1032000.0,3.6706,3.6771,3.6577,3.6642,1032000.0
2007-10-11 12:40:00,5.66,5.67,5.66,5.66,354400.0,3.6642,3.6706,3.6642,3.6642,354400.0
2007-10-11 12:50:00,5.66,5.68,5.64,5.67,465600.0,3.6642,3.6771,3.6512,3.6706,465600.0
2007-10-11 13:00:00,5.67,5.69,5.65,5.65,405600.0,3.6706,3.6836,3.6577,3.6577,405600.0
2007-10-11 13:10:00,5.65,5.7,5.65,5.68,309600.0,3.6577,3.6901,3.6577,3.6771,309600.0
2007-10-11 13:20:00,5.68,5.71,5.68,5.68,254400.0,3.6771,3.6965,3.6771,3.6771,254400.0
2007-10-11 13:30:00,5.68,5.68,5.66,5.66,305600.0,3.6771,3.6771,3.6642,3.6642,305600.0
2007-10-11 13:40:00,5.66,5.69,5.66,5.68,236800.0,3.6642,3.6836,3.6642,3.6771,236800.0
2007-10-11 13:50:00,5.67,5.7,5.66,5.67,476000.0,3.6706,3.6901,3.6642,3.6706,476000.0
2007-10-11 14:00:00,5.66,5.66,5.64,5.65,660000.0,3.6642,3.6642,3.6512,3.6577,660000.0
2007-10-11 14:10:00,5.65,5.66,5.61,5.64,907200.0,3.6577,3.6642,3.6318,3.6512,907200.0
2007-10-11 14:20:00,5.64,5.66,5.6,5.64,961600.0,3.6512,3.6642,3.6253,3.6512,961600.0
2007-10-11 14:30:00,5.65,5.66,5.6,5.62,463200.0,3.6577,3.6642,3.6253,3.6383,463200.0
2007-10-11 14:40:00,5.62,5.67,5.58,5.6,795200.0,3.6383,3.6706,3.6124,3.6253,795200.0
2007-10-11 14:50:00,5.6,5.6,5.57,5.57,578400.0,3.6253,3.6253,3.6059,3.6059,578400.0
2007-10-11 15:00:00,5.57,5.58,5.54,5.55,748000.0,3.6059,3.6124,3.5865,3.593,748000.0
2007-10-11 15:10:00,5.55,5.58,5.55,5.56,504000.0,3.593,3.6124,3.593,3.5994,504000.0
2007-10-11 15:20:00,5.56,5.61,5.54,5.6,712800.0,3.5994,3.6318,3.5865,3.6253,712800.0
2007-10-11 15:30:00,5.6,5.6,5.54,5.55,875200.0,3.6253,3.6253,3.5865,3.593,875200.0
2007-10-11 15:40:00,5.55,5.58,5.55,5.56,639200.0,3.593,3.6124,3.593,3.5994,639200.0
2007-10-11 15:50:00,5.56,5.56,5.52,5.53,1407200.0,3.5994,3.5994,3.5735,3.58,1407200.0
2007-10-12 09:30:00,5.58,5.6,5.41,5.44,1387200.0,3.6124,3.6253,3.5023,3.5217,1387200.0
2007-10-12 09:40:00,5.44,5.5,5.44,5.45,1226400.0,3.5217,3.5606,3.5217,3.5282,1226400.0
2007-10-12 09:50:00,5.45,5.48,5.43,5.45,489600.0,3.5282,3.5476,3.5153,3.5282,489600.0
2007-10-12 10:00:00,5.45,5.48,5.44,5.45,374400.0,3.5282,3.5476,3.5217,3.5282,374400.0
2007-10-12 10:10:00,5.45,5.47,5.42,5.45,368000.0,3.5282,3.5412,3.5088,3.5282,368000.0
2007-10-12 10:20:00,5.45,5.45,5.43,5.43,305600.0,3.5282,3.5282,3.5153,3.5153,305600.0
2007-10-12 10:30:00,5.43,5.44,5.43,5.43,274400.0,3.5153,3.5217,3.5153,3.5153,274400.0
2007-10-12 10:40:00,5.44,5.44,5.43,5.43,352000.0,3.5217,3.5217,3.5153,3.5153,352000.0
2007-10-12 10:50:00,5.43,5.44,5.43,5.43,194400.0,3.5153,3.5217,3.5153,3.5153,194400.0
2007-10-12 11:00:00,5.43,5.44,5.43,5.43,760000.0,3.5153,3.5217,3.5153,3.5153,760000.0
2007-10-12 11:10:00,5.43,5.44,5.43,5.43,293600.0,3.5153,3.5217,3.5153,3.5153,293600.0
2007-10-12 11:20:00,5.43,5.43,5.43,5.43,181600.0,3.5153,3.5153,3.5153,3.5153,181600.0
2007-10-12 11:30:00,5.43,5.46,5.43,5.45,635200.0,3.5153,3.5347,3.5153,3.5282,635200.0
2007-10-12 11:40:00,5.45,5.49,5.43,5.49,679200.0,3.5282,3.5541,3.5153,3.5541,679200.0
2007-10-12 11:50:00,5.49,5.5,5.49,5.5,597600.0,3.5541,3.5606,3.5541,3.5606,597600.0
2007-10-12 12:00:00,5.5,5.5,5.47,5.47,280000.0,3.5606,3.5606,3.5412,3.5412,280000.0
2007-10-12 12:10:00,5.47,5.47,5.46,5.47,189600.0,3.5412,3.5412,3.5347,3.5412,189600.0
2007-10-12 12:20:00,5.47,5.49,5.47,5.48,160000.0,3.5412,3.5541,3.5412,3.5476,160000.0
2007-10-12 12:30:00,5.48,5.48,5.47,5.47,221600.0,3.5476,3.5476,3.5412,3.5412,221600.0
2007-10-12 12:40:00,5.47,5.47,5.46,5.47,171200.0,3.5412,3.5412,3.5347,3.5412,171200.0
2007-10-12 12:50:00,5.47,5.49,5.46,5.49,151200.0,3.5412,3.5541,3.5347,3.5541,151200.0
2007-10-12 13:00:00,5.49,5.51,5.49,5.5,187200.0,3.5541,3.5671,3.5541,3.5606,187200.0
2007-10-12 13:10:00,5.5,5.52,5.5,5.51,366400.0,3.5606,3.5735,3.5606,3.5671,366400.0
2007-10-12 13:20:00,5.51,5.52,5.5,5.51,383200.0,3.5671,3.5735,3.5606,3.5671,383200.0
2007-10-12 13:30:00,5.51,5.54,5.51,5.53,569600.0,3.5671,3.5865,3.5671,3.58,569600.0
2007-10-12 13:40:00,5.53,5.54,5.51,5.54,261600.0,3.58,3.5865,3.5671,3.5865,261600.0
2007-10-12 13:50:00,5.54,5.55,5.53,5.54,327200.0,3.5865,3.593,3.58,3.5865,327200.0
2007-10-12 14:00:00,5.54,5.57,5.54,5.57,308800.0,3.5865,3.6059,3.5865,3.6059,308800.0
2007-10-12 14:10:00,5.57,5.59,5.57,5.58,301600.0,3.6059,3.6189,3.6059,3.6124,301600.0
2007-10-12 14:20:00,5.58,5.59,5.58,5.58,129600.0,3.6124,3.6189,3.6124,3.6124,129600.0
2007-10-12 14:30:00,5.58,5.61,5.58,5.61,515200.0,3.6124,3.6318,3.6124,3.6318,515200.0
2007-10-12 14:40:00,5.61,5.63,5.61,5.62,483200.0,3.6318,3.6447,3.6318,3.6383,483200.0
2007-10-12 14:50:00,5.62,5.64,5.61,5.62,447200.0,3.6383,3.6512,3.6318,3.6383,447200.0
2007-10-12 15:00:00,5.62,5.64,5.62,5.63,726400.0,3.6383,3.6512,3.6383,3.6447,726400.0
2007-10-12 15:10:00,5.63,5.64,5.62,5.62,504800.0,3.6447,3.6512,3.6383,3.6383,504800.0
2007-10-12 15:20:00,5.62,5.65,5.62,5.64,436000.0,3.6383,3.6577,3.6383,3.6512,436000.0
2007-10-12 15:30:00,5.64,5.65,5.62,5.64,616000.0,3.6512,3.6577,3.6383,3.6512,616000.0
2007-10-12 15:40:00,5.64,5.64,5.62,5.62,451200.0,3.6512,3.6512,3.6383,3.6383,451200.0
2007-10-12 15:50:00,5.62,5.64,5.61,5.64,1006400.0,3.6383,3.6512,3.6318,3.6512,1006400.0
2007-10-15 09:30:00,5.65,5.65,5.56,5.57,706400.0,3.6577,3.6577,3.5994,3.6059,706400.0
2007-10-15 09:40:00,5.57,5.62,5.56,5.61,353600.0,3.6059,3.6383,3.5994,3.6318,353600.0
2007-10-15 09:50:00,5.61,5.61,5.59,5.59,362400.0,3.6318,3.6318,3.6189,3.6189,362400.0
2007-10-15 10:00:00,5.59,5.6,5.56,5.57,498400.0,3.6189,3.6253,3.5994,3.6059,498400.0
2007-10-15 10:10:00,5.58,5.58,5.56,5.58,314400.0,3.6124,3.6124,3.5994,3.6124,314400.0
2007-10-15 10:20:00,5.58,5.61,5.58,5.58,299200.0,3.6124,3.6318,3.6124,3.6124,299200.0
2007-10-15 10:30:00,5.58,5.58,5.56,5.56,375200.0,3.6124,3.6124,3.5994,3.5994,375200.0
2007-10-15 10:40:00,5.57,5.57,5.55,5.57,344800.0,3.6059,3.6059,3.593,3.6059,344800.0
2007-10-15 10:50:00,5.56,5.57,5.56,5.56,302400.0,3.5994,3.6059,3.5994,3.5994,302400.0
2007-10-15 11:00:00,5.56,5.57,5.55,5.55,553600.0,3.5994,3.6059,3.593,3.593,553600.0
2007-10-15 11:10:00,5.55,5.56,5.54,5.54,424800.0,3.593,3.5994,3.5865,3.5865,424800.0
2007-10-15 11:20:00,5.54,5.54,5.51,5.54,584000.0,3.5865,3.5865,3.5671,3.5865,584000.0
2007-10-15 11:30:00,5.54,5.56,5.54,5.56,330400.0,3.5865,3.5994,3.5865,3.5994,330400.0
2007-10-15 11:40:00,5.56,5.56,5.53,5.53,172800.0,3.5994,3.5994,3.58,3.58,172800.0
2007-10-15 11:50:00,5.53,5.55,5.53,5.54,360800.0,3.58,3.593,3.58,3.5865,360800.0
2007-10-15 12:00:00,5.54,5.54,5.52,5.54,190400.0,3.5865,3.5865,3.5735,3.5865,190400.0
2007-10-15 12:10:00,5.53,5.53,5.52,5.53,182400.0,3.58,3.58,3.5735,3.58,182400.0
2007-10-15 12:20:00,5.53,5.53,5.52,5.52,329600.0,3.58,3.58,3.5735,3.5735,329600.0
2007-10-15 12:30:00,5.52,5.52,5.51,5.52,196000.0,3.5735,3.5735,3.5671,3.5735,196000.0
2007-10-15 12:40:00,5.52,5.52,5.49,5.49,409600.0,3.5735,3.5735,3.5541,3.5541,409600.0
2007-10-15 12:50:00,5.49,5.52,5.49,5.52,189600.0,3.5541,3.5735,3.5541,3.5735,189600.0
2007-10-15 13:00:00,5.52,5.53,5.51,5.52,219200.0,3.5735,3.58,3.5671,3.5735,219200.0
2007-10-15 13:10:00,5.52,5.53,5.52,5.53,217600.0,3.5735,3.58,3.5735,3.58,217600.0
2007-10-15 13:20:00,5.53,5.53,5.52,5.52,176800.0,3.58,3.58,3.5735,3.5735,176800.0
2007-10-15 13:30:00,5.52,5.53,5.52,5.52,156800.0,3.5735,3.58,3.5735,3.5735,156800.0
2007-10-15 13:40:00,5.53,5.53,5.51,5.52,905600.0,3.58,3.58,3.5671,3.5735,905600.0
2007-10-15 13:50:00,5.52,5.53,5.52,5.53,167200.0,3.5735,3.58,3.5735,3.58,167200.0
2007-10-15 14:00:00,5.53,5.53,5.52,5.52,333600.0,3.58,3.58,3.5735,3.5735,333600.0
2007-10-15 14:10:00,5.52,5.53,5.51,5.52,632800.0,3.5735,3.58,3.5671,3.5735,632800.0
2007-10-15 14:20:00,5.52,5.52,5.51,5.52,263200.0,3.5735,3.5735,3.5671,3.5735,263200.0
2007-10-15 14:30:00,5.52,5.53,5.52,5.53,217600.0,3.5735,3.58,3.5735,3.58,217600.0
2007-10-15 14:40:00,5.53,5.53,5.51,5.51,276000.0,3.58,3.58,3.5671,3.5671,276000.0
2007-10-15 14:50:00,5.51,5.53,5.51,5.53,273600.0,3.5671,3.58,3.5671,3.58,273600.0
2007-10-15 15:00:00,5.53,5.53,5.52,5.52,662400.0,3.58,3.58,3.5735,3.5735,662400.0
2007-10-15 15:10:00,5.52,5.52,5.51,5.52,616800.0,3.5735,3.5735,3.5671,3.5735,616800.0
2007-10-15 15:20:00,5.52,5.52,5.5,5.52,448000.0,3.5735,3.5735,3.5606,3.5735,448000.0
2007-10-15 15:30:00,5.52,5.52,5.51,5.52,307200.0,3.5735,3.5735,3.5671,3.5735,307200.0
2007-10-15 15:40:00,5.52,5.54,5.52,5.53,403200.0,3.5735,3.5865,3.5735,3.58,403200.0
2007-10-15 15:50:00,5.53,5.55,5.52,5.55,524800.0,3.58,3.593,3.5735,3.593,524800.0
2007-10-16 09:30:00,5.56,5.56,5.51,5.51,340800.0,3.5994,3.5994,3.5671,3.5671,340800.0
2007-10-16 09:40:00,5.51,5.51,5.45,5.47,246400.0,3.5671,3.5671,3.5282,3.5412,246400.0
2007-10-16 09:50:00,5.47,5.53,5.47,5.53,432800.0,3.5412,3.58,3.5412,3.58,432800.0
2007-10-16 10:00:00,5.53,5.55,5.5,5.54,344000.0,3.58,3.593,3.5606,3.5865,344000.0
2007-10-16 10:10:00,5.54,5.54,5.49,5.49,195200.0,3.5865,3.5865,3.5541,3.5541,195200.0
2007-10-16 10:20:00,5.49,5.51,5.48,5.5,164800.0,3.5541,3.5671,3.5476,3.5606,164800.0
2007-10-16 10:30:00,5.5,5.51,5.49,5.49,179200.0,3.5606,3.5671,3.5541,3.5541,179200.0
2007-10-16 10:40:00,5.49,5.5,5.48,5.5,136000.0,3.5541,3.5606,3.5476,3.5606,136000.0
2007-10-16 10:50:00,5.5,5.51,5.48,5.51,138400.0,3.5606,3.5671,3.5476,3.5671,138400.0
2007-10-16 11:00:00,5.51,5.52,5.5,5.5,166400.0,3.5671,3.5735,3.5606,3.5606,166400.0
2007-10-16 11:10:00,5.5,5.5,5.49,5.5,100800.0,3.5606,3.5606,3.5541,3.5606,100800.0
2007-10-16 11:20:00,5.5,5.51,5.5,5.5,312800.0,3.5606,3.5671,3.5606,3.5606,312800.0
2007-10-16 11:30:00,5.5,5.54,5.5,5.54,196800.0,3.5606,3.5865,3.5606,3.5865,196800.0
2007-10-16 11:40:00,5.53,5.54,5.5,5.51,268000.0,3.58,3.5865,3.5606,3.5671,268000.0
2007-10-16 11:50:00,5.5,5.51,5.5,5.5,122400.0,3.5606,3.5671,3.5606,3.5606,122400.0
2007-10-16 12:00:00,5.5,5.51,5.5,5.51,139200.0,3.5606,3.5671,3.5606,3.5671,139200.0
2007-10-16 12:10:00,5.51,5.51,5.5,5.51,146400.0,3.5671,3.5671,3.5606,3.5671,146400.0
2007-10-16 12:20:00,5.51,5.51,5.5,5.51,182400.0,3.5671,3.5671,3.5606,3.5671,182400.0
2007-10-16 12:30:00,5.52,5.52,5.5,5.51,124800.0,3.5735,3.5735,3.5606,3.5671,124800.0
2007-10-16 12:40:00,5.51,5.51,5.5,5.51,231200.0,3.5671,3.5671,3.5606,3.5671,231200.0
2007-10-16 12:50:00,5.51,5.52,5.51,5.51,241600.0,3.5671,3.5735,3.5671,3.5671,241600.0
2007-10-16 13:00:00,5.51,5.51,5.5,5.51,309600.0,3.5671,3.5671,3.5606,3.5671,309600.0
2007-10-16 13:10:00,5.51,5.51,5.5,5.51,164800.0,3.5671,3.5671,3.5606,3.5671,164800.0
2007-10-16 13:20:00,5.5,5.51,5.5,5.51,76800.0,3.5606,3.5671,3.5606,3.5671,76800.0
2007-10-16 13:30:00,5.51,5.51,5.5,5.51,140000.0,3.5671,3.5671,3.5606,3.5671,140000.0
2007-10-16 13:40:00,5.5,5.51,5.5,5.5,290400.0,3.5606,3.5671,3.5606,3.5606,290400.0
2007-10-16 13:50:00,5.5,5.51,5.5,5.51,109600.0,3.5606,3.5671,3.5606,3.5671,109600.0
2007-10-16 14:00:00,5.51,5.51,5.5,5.5,186400.0,3.5671,3.5671,3.5606,3.5606,186400.0
2007-10-16 14:10:00,5.5,5.51,5.5,5.5,185600.0,3.5606,3.5671,3.5606,3.5606,185600.0
2007-10-16 14:20:00,5.5,5.51,5.5,5.5,170400.0,3.5606,3.5671,3.5606,3.5606,170400.0
2007-10-16 14:30:00,5.5,5.5,5.49,5.5,224000.0,3.5606,3.5606,3.5541,3.5606,224000.0
2007-10-16 14:40:00,5.49,5.5,5.49,5.5,164000.0,3.5541,3.5606,3.5541,3.5606,164000.0
2007-10-16 14:50:00,5.5,5.5,5.49,5.49,115200.0,3.5606,3.5606,3.5541,3.5541,115200.0
2007-10-16 15:00:00,5.49,5.5,5.48,5.49,175200.0,3.5541,3.5606,3.5476,3.5541,175200.0
2007-10-16 15:10:00,5.49,5.51,5.48,5.51,239200.0,3.5541,3.5671,3.5476,3.5671,239200.0
2007-10-16 15:20:00,5.5,5.51,5.49,5.5,172800.0,3.5606,3.5671,3.5541,3.5606,172800.0
2007-10-16 15:30:00,5.5,5.52,5.49,5.51,228800.0,3.5606,3.5735,3.5541,3.5671,228800.0
2007-10-16 15:40:00,5.51,5.52,5.49,5.51,312800.0,3.5671,3.5735,3.5541,3.5671,312800.0
2007-10-16 15:50:00,5.51,5.51,5.49,5.49,485600.0,3.5671,3.5671,3.5541,3.5541,485600.0
2007-10-17 09:30:00,5.51,5.51,5.47,5.47,410400.0,3.5671,3.5671,3.5412,3.5412,410400.0
2007-10-17 09:40:00,5.47,5.47,5.44,5.45,206400.0,3.5412,3.5412,3.5217,3.5282,206400.0
2007-10-17 09:50:00,5.45,5.45,5.42,5.43,344800.0,3.5282,3.5282,3.5088,3.5153,344800.0
2007-10-17 10:00:00,5.43,5.43,5.41,5.42,247200.0,3.5153,3.5153,3.5023,3.5088,247200.0
2007-10-17 10:10:00,5.42,5.42,5.39,5.39,273600.0,3.5088,3.5088,3.4894,3.4894,273600.0
2007-10-17 10:20:00,5.39,5.4,5.38,5.39,292000.0,3.4894,3.4958,3.4829,3.4894,292000.0
2007-10-17 10:30:00,5.39,5.4,5.38,5.38,316000.0,3.4894,3.4958,3.4829,3.4829,316000.0
2007-10-17 10:40:00,5.38,5.39,5.38,5.38,272800.0,3.4829,3.4894,3.4829,3.4829,272800.0
2007-10-17 10:50:00,5.38,5.4,5.37,5.38,451200.0,3.4829,3.4958,3.4764,3.4829,451200.0
2007-10-17 11:00:00,5.38,5.4,5.37,5.4,276000.0,3.4829,3.4958,3.4764,3.4958,276000.0
2007-10-17 11:10:00,5.4,5.4,5.38,5.39,142400.0,3.4958,3.4958,3.4829,3.4894,142400.0
2007-10-17 11:20:00,5.39,5.39,5.38,5.39,93600.0,3.4894,3.4894,3.4829,3.4894,93600.0
2007-10-17 11:30:00,5.39,5.4,5.38,5.39,102400.0,3.4894,3.4958,3.4829,3.4894,102400.0
2007-10-17 11:40:00,5.39,5.41,5.39,5.39,92800.0,3.4894,3.5023,3.4894,3.4894,92800.0
2007-10-17 11:50:00,5.39,5.41,5.39,5.4,96000.0,3.4894,3.5023,3.4894,3.4958,96000.0
2007-10-17 12:00:00,5.4,5.42,5.39,5.42,74400.0,3.4958,3.5088,3.4894,3.5088,74400.0
2007-10-17 12:10:00,5.42,5.42,5.39,5.4,102400.0,3.5088,3.5088,3.4894,3.4958,102400.0
2007-10-17 12:20:00,5.4,5.4,5.37,5.38,244000.0,3.4958,3.4958,3.4764,3.4829,244000.0
2007-10-17 12:30:00,5.38,5.39,5.37,5.38,180000.0,3.4829,3.4894,3.4764,3.4829,180000.0
2007-10-17 12:40:00,5.37,5.39,5.37,5.38,52000.0,3.4764,3.4894,3.4764,3.4829,52000.0
2007-10-17 12:50:00,5.38,5.38,5.36,5.36,346400.0,3.4829,3.4829,3.47,3.47,346400.0
2007-10-17 13:00:00,5.36,5.37,5.34,5.35,253600.0,3.47,3.4764,3.457,3.4635,253600.0
2007-10-17 13:10:00,5.35,5.35,5.33,5.34,241600.0,3.4635,3.4635,3.4505,3.457,241600.0
2007-10-17 13:20:00,5.34,5.35,5.31,5.31,323200.0,3.457,3.4635,3.4376,3.4376,323200.0
2007-10-17 13:30:00,5.31,5.33,5.31,5.32,229600.0,3.4376,3.4505,3.4376,3.4441,229600.0
2007-10-17 13:40:00,5.33,5.33,5.31,5.31,290400.0,3.4505,3.4505,3.4376,3.4376,290400.0
2007-10-17 13:50:00,5.31,5.31,5.28,5.29,455200.0,3.4376,3.4376,3.4182,3.4246,455200.0
2007-10-17 14:00:00,5.29,5.3,5.29,5.3,244000.0,3.4246,3.4311,3.4246,3.4311,244000.0
2007-10-17 14:10:00,5.3,5.3,5.27,5.28,283200.0,3.4311,3.4311,3.4117,3.4182,283200.0
2007-10-17 14:20:00,5.27,5.28,5.26,5.26,385600.0,3.4117,3.4182,3.4052,3.4052,385600.0
2007-10-17 14:30:00,5.26,5.27,5.25,5.27,303200.0,3.4052,3.4117,3.3987,3.4117,303200.0
2007-10-17 14:40:00,5.27,5.28,5.27,5.28,429600.0,3.4117,3.4182,3.4117,3.4182,429600.0
2007-10-17 14:50:00,5.28,5.31,5.27,5.3,658400.0,3.4182,3.4376,3.4117,3.4311,658400.0
2007-10-17 15:00:00,5.3,5.32,5.3,5.32,300800.0,3.4311,3.4441,3.4311,3.4441,300800.0
2007-10-17 15:10:00,5.32,5.33,5.31,5.32,352000.0,3.4441,3.4505,3.4376,3.4441,352000.0
2007-10-17 15:20:00,5.32,5.33,5.31,5.33,283200.0,3.4441,3.4505,3.4376,3.4505,283200.0
2007-10-17 15:30:00,5.33,5.33,5.31,5.31,584800.0,3.4505,3.4505,3.4376,3.4376,584800.0
2007-10-17 15:40:00,5.31,5.34,5.31,5.34,660000.0,3.4376,3.457,3.4376,3.457,660000.0
2007-10-17 15:50:00,5.34,5.37,5.33,5.36,928800.0,3.457,3.4764,3.4505,3.47,928800.0
2007-10-18 09:30:00,5.34,5.37,5.33,5.34,260000.0,3.457,3.4764,3.4505,3.457,260000.0
2007-10-18 09:40:00,5.35,5.35,5.33,5.33,203200.0,3.4635,3.4635,3.4505,3.4505,203200.0
2007-10-18 09:50:00,5.33,5.35,5.32,5.32,239200.0,3.4505,3.4635,3.4441,3.4441,239200.0
2007-10-18 10:00:00,5.32,5.34,5.27,5.34,361600.0,3.4441,3.457,3.4117,3.457,361600.0
2007-10-18 10:10:00,5.34,5.36,5.33,5.36,236800.0,3.457,3.47,3.4505,3.47,236800.0
2007-10-18 10:20:00,5.36,5.36,5.34,5.35,117600.0,3.47,3.47,3.457,3.4635,117600.0
2007-10-18 10:30:00,5.35,5.35,5.31,5.33,138400.0,3.4635,3.4635,3.4376,3.4505,138400.0
2007-10-18 10:40:00,5.33,5.34,5.32,5.33,174400.0,3.4505,3.457,3.4441,3.4505,174400.0
2007-10-18 10:50:00,5.33,5.34,5.32,5.32,138400.0,3.4505,3.457,3.4441,3.4441,138400.0
2007-10-18 11:00:00,5.32,5.34,5.31,5.32,124800.0,3.4441,3.457,3.4376,3.4441,124800.0
2007-10-18 11:10:00,5.32,5.33,5.31,5.32,204800.0,3.4441,3.4505,3.4376,3.4441,204800.0
2007-10-18 11:20:00,5.32,5.34,5.31,5.34,142400.0,3.4441,3.457,3.4376,3.457,142400.0
2007-10-18 11:30:00,5.34,5.34,5.33,5.34,87200.0,3.457,3.457,3.4505,3.457,87200.0
2007-10-18 11:40:00,5.34,5.34,5.3,5.31,150400.0,3.457,3.457,3.4311,3.4376,150400.0
2007-10-18 11:50:00,5.31,5.33,5.3,5.3,79200.0,3.4376,3.4505,3.4311,3.4311,79200.0
2007-10-18 12:00:00,5.3,5.31,5.3,5.3,96000.0,3.4311,3.4376,3.4311,3.4311,96000.0
2007-10-18 12:10:00,5.3,5.3,5.29,5.29,144800.0,3.4311,3.4311,3.4246,3.4246,144800.0
2007-10-18 12:20:00,5.29,5.3,5.28,5.29,40800.0,3.4246,3.4311,3.4182,3.4246,40800.0
2007-10-18 12:30:00,5.29,5.3,5.29,5.29,98400.0,3.4246,3.4311,3.4246,3.4246,98400.0
2007-10-18 12:40:00,5.29,5.29,5.28,5.29,79200.0,3.4246,3.4246,3.4182,3.4246,79200.0
2007-10-18 12:50:00,5.29,5.3,5.29,5.3,80800.0,3.4246,3.4311,3.4246,3.4311,80800.0
2007-10-18 13:00:00,5.3,5.31,5.3,5.31,88800.0,3.4311,3.4376,3.4311,3.4376,88800.0
2007-10-18 13:10:00,5.31,5.31,5.29,5.31,92800.0,3.4376,3.4376,3.4246,3.4376,92800.0
2007-10-18 13:20:00,5.31,5.31,5.31,5.31,72800.0,3.4376,3.4376,3.4376,3.4376,72800.0
2007-10-18 13:30:00,5.31,5.32,5.31,5.31,151200.0,3.4376,3.4441,3.4376,3.4376,151200.0
2007-10-18 13:40:00,5.31,5.32,5.3,5.31,124800.0,3.4376,3.4441,3.4311,3.4376,124800.0
2007-10-18 13:50:00,5.31,5.35,5.31,5.35,113600.0,3.4376,3.4635,3.4376,3.4635,113600.0
2007-10-18 14:00:00,5.36,5.36,5.34,5.34,521600.0,3.47,3.47,3.457,3.457,521600.0
2007-10-18 14:10:00,5.34,5.34,5.33,5.34,101600.0,3.457,3.457,3.4505,3.457,101600.0
2007-10-18 14:20:00,5.34,5.34,5.33,5.33,78400.0,3.457,3.457,3.4505,3.4505,78400.0
2007-10-18 14:30:00,5.33,5.33,5.32,5.33,85600.0,3.4505,3.4505,3.4441,3.4505,85600.0
2007-10-18 14:40:00,5.33,5.34,5.32,5.32,148800.0,3.4505,3.457,3.4441,3.4441,148800.0
2007-10-18 14:50:00,5.32,5.33,5.31,5.33,209600.0,3.4441,3.4505,3.4376,3.4505,209600.0
2007-10-18 15:00:00,5.33,5.34,5.33,5.33,233600.0,3.4505,3.457,3.4505,3.4505,233600.0
2007-10-18 15:10:00,5.33,5.36,5.33,5.36,539200.0,3.4505,3.47,3.4505,3.47,539200.0
2007-10-18 15:20:00,5.36,5.36,5.34,5.35,105600.0,3.47,3.47,3.457,3.4635,105600.0
2007-10-18 15:30:00,5.35,5.37,5.35,5.37,195200.0,3.4635,3.4764,3.4635,3.4764,195200.0
2007-10-18 15:40:00,5.37,5.37,5.35,5.35,179200.0,3.4764,3.4764,3.4635,3.4635,179200.0
2007-10-18 15:50:00,5.35,5.36,5.34,5.35,312000.0,3.4635,3.47,3.457,3.4635,312000.0
2007-10-19 09:30:00,5.36,5.4,5.35,5.37,2073600.0,3.47,3.4958,3.4635,3.4764,2073600.0
2007-10-19 09:40:00,5.37,5.37,5.36,5.37,138400.0,3.4764,3.4764,3.47,3.4764,138400.0
2007-10-19 09:50:00,5.36,5.36,5.35,5.36,156000.0,3.47,3.47,3.4635,3.47,156000.0
2007-10-19 10:00:00,5.36,5.36,5.34,5.34,235200.0,3.47,3.47,3.457,3.457,235200.0
2007-10-19 10:10:00,5.34,5.35,5.34,5.35,175200.0,3.457,3.4635,3.457,3.4635,175200.0
2007-10-19 10:20:00,5.34,5.35,5.34,5.34,225600.0,3.457,3.4635,3.457,3.457,225600.0
2007-10-19 10:30:00,5.34,5.34,5.31,5.31,312800.0,3.457,3.457,3.4376,3.4376,312800.0
2007-10-19 10:40:00,5.31,5.31,5.27,5.28,456800.0,3.4376,3.4376,3.4117,3.4182,456800.0
2007-10-19 10:50:00,5.27,5.28,5.24,5.25,378400.0,3.4117,3.4182,3.3923,3.3987,378400.0
2007-10-19 11:00:00,5.24,5.27,5.24,5.27,285600.0,3.3923,3.4117,3.3923,3.4117,285600.0
2007-10-19 11:10:00,5.27,5.29,5.26,5.28,84800.0,3.4117,3.4246,3.4052,3.4182,84800.0
2007-10-19 11:20:00,5.27,5.29,5.27,5.29,181600.0,3.4117,3.4246,3.4117,3.4246,181600.0
2007-10-19 11:30:00,5.28,5.3,5.25,5.29,139200.0,3.4182,3.4311,3.3987,3.4246,139200.0
2007-10-19 11:40:00,5.28,5.29,5.27,5.28,83200.0,3.4182,3.4246,3.4117,3.4182,83200.0
2007-10-19 11:50:00,5.28,5.3,5.28,5.29,154400.0,3.4182,3.4311,3.4182,3.4246,154400.0
2007-10-19 12:00:00,5.29,5.29,5.27,5.28,52800.0,3.4246,3.4246,3.4117,3.4182,52800.0
2007-10-19 12:10:00,5.28,5.29,5.27,5.28,238400.0,3.4182,3.4246,3.4117,3.4182,238400.0
2007-10-19 12:20:00,5.29,5.29,5.28,5.28,128000.0,3.4246,3.4246,3.4182,3.4182,128000.0
2007-10-19 12:30:00,5.29,5.29,5.28,5.29,100000.0,3.4246,3.4246,3.4182,3.4246,100000.0
2007-10-19 12:40:00,5.28,5.3,5.28,5.3,148000.0,3.4182,3.4311,3.4182,3.4311,148000.0
2007-10-19 12:50:00,5.3,5.3,5.29,5.29,115200.0,3.4311,3.4311,3.4246,3.4246,115200.0
2007-10-19 13:00:00,5.3,5.3,5.29,5.3,144800.0,3.4311,3.4311,3.4246,3.4311,144800.0
2007-10-19 13:10:00,5.3,5.3,5.29,5.29,60000.0,3.4311,3.4311,3.4246,3.4246,60000.0
2007-10-19 13:20:00,5.29,5.3,5.29,5.29,196800.0,3.4246,3.4311,3.4246,3.4246,196800.0
2007-10-19 13:30:00,5.29,5.3,5.27,5.27,74400.0,3.4246,3.4311,3.4117,3.4117,74400.0
2007-10-19 13:40:00,5.28,5.29,5.27,5.29,138400.0,3.4182,3.4246,3.4117,3.4246,138400.0
2007-10-19 13:50:00,5.29,5.29,5.27,5.27,96800.0,3.4246,3.4246,3.4117,3.4117,96800.0
2007-10-19 14:00:00,5.27,5.27,5.25,5.25,100800.0,3.4117,3.4117,3.3987,3.3987,100800.0
2007-10-19 14:10:00,5.26,5.26,5.23,5.24,236000.0,3.4052,3.4052,3.3858,3.3923,236000.0
2007-10-19 14:20:00,5.24,5.25,5.23,5.24,195200.0,3.3923,3.3987,3.3858,3.3923,195200.0
2007-10-19 14:30:00,5.24,5.24,5.23,5.23,80800.0,3.3923,3.3923,3.3858,3.3858,80800.0
2007-10-19 14:40:00,5.23,5.24,5.23,5.24,121600.0,3.3858,3.3923,3.3858,3.3923,121600.0
2007-10-19 14:50:00,5.24,5.24,5.22,5.22,284000.0,3.3923,3.3923,3.3793,3.3793,284000.0
2007-10-19 15:00:00,5.22,5.25,5.22,5.25,136800.0,3.3793,3.3987,3.3793,3.3987,136800.0
2007-10-19 15:10:00,5.25,5.25,5.22,5.23,273600.0,3.3987,3.3987,3.3793,3.3858,273600.0
2007-10-19 15:20:00,5.22,5.24,5.21,5.23,204000.0,3.3793,3.3923,3.3728,3.3858,204000.0
2007-10-19 15:30:00,5.23,5.25,5.22,5.25,281600.0,3.3858,3.3987,3.3793,3.3987,281600.0
2007-10-19 15:40:00,5.25,5.25,5.22,5.22,209600.0,3.3987,3.3987,3.3793,3.3793,209600.0
2007-10-19 15:50:00,5.22,5.23,5.21,5.21,660000.0,3.3793,3.3858,3.3728,3.3728,660000.0
2007-10-22 09:30:00,5.19,5.22,5.18,5.22,453600.0,3.3599,3.3793,3.3534,3.3793,453600.0
2007-10-22 09:40:00,5.21,5.29,5.21,5.29,241600.0,3.3728,3.4246,3.3728,3.4246,241600.0
2007-10-22 09:50:00,5.29,5.34,5.29,5.31,318400.0,3.4246,3.457,3.4246,3.4376,318400.0
2007-10-22 10:00:00,5.31,5.31,5.29,5.29,304800.0,3.4376,3.4376,3.4246,3.4246,304800.0
2007-10-22 10:10:00,5.29,5.32,5.29,5.31,633600.0,3.4246,3.4441,3.4246,3.4376,633600.0
2007-10-22 10:20:00,5.32,5.36,5.31,5.36,208000.0,3.4441,3.47,3.4376,3.47,208000.0
2007-10-22 10:30:00,5.36,5.38,5.34,5.35,212000.0,3.47,3.4829,3.457,3.4635,212000.0
2007-10-22 10:40:00,5.35,5.37,5.34,5.35,182400.0,3.4635,3.4764,3.457,3.4635,182400.0
2007-10-22 10:50:00,5.35,5.35,5.31,5.32,196800.0,3.4635,3.4635,3.4376,3.4441,196800.0
2007-10-22 11:00:00,5.32,5.34,5.31,5.32,111200.0,3.4441,3.457,3.4376,3.4441,111200.0
2007-10-22 11:10:00,5.32,5.33,5.3,5.3,63200.0,3.4441,3.4505,3.4311,3.4311,63200.0
2007-10-22 11:20:00,5.3,5.32,5.3,5.32,98400.0,3.4311,3.4441,3.4311,3.4441,98400.0
2007-10-22 11:30:00,5.33,5.36,5.32,5.33,119200.0,3.4505,3.47,3.4441,3.4505,119200.0
2007-10-22 11:40:00,5.32,5.33,5.3,5.32,128000.0,3.4441,3.4505,3.4311,3.4441,128000.0
2007-10-22 11:50:00,5.32,5.34,5.32,5.34,88800.0,3.4441,3.457,3.4441,3.457,88800.0
2007-10-22 12:00:00,5.34,5.34,5.31,5.31,133600.0,3.457,3.457,3.4376,3.4376,133600.0
2007-10-22 12:10:00,5.31,5.32,5.3,5.3,96000.0,3.4376,3.4441,3.4311,3.4311,96000.0
2007-10-22 12:20:00,5.3,5.31,5.29,5.31,96800.0,3.4311,3.4376,3.4246,3.4376,96800.0
2007-10-22 12:30:00,5.31,5.34,5.31,5.32,126400.0,3.4376,3.457,3.4376,3.4441,126400.0
2007-10-22 12:40:00,5.32,5.34,5.3,5.34,96000.0,3.4441,3.457,3.4311,3.457,96000.0
2007-10-22 12:50:00,5.34,5.38,5.34,5.37,244000.0,3.457,3.4829,3.457,3.4764,244000.0
2007-10-22 13:00:00,5.37,5.38,5.37,5.38,130400.0,3.4764,3.4829,3.4764,3.4829,130400.0
2007-10-22 13:10:00,5.38,5.39,5.37,5.38,146400.0,3.4829,3.4894,3.4764,3.4829,146400.0
2007-10-22 13:20:00,5.38,5.39,5.37,5.38,174400.0,3.4829,3.4894,3.4764,3.4829,174400.0
2007-10-22 13:30:00,5.38,5.39,5.37,5.38,94400.0,3.4829,3.4894,3.4764,3.4829,94400.0
2007-10-22 13:40:00,5.38,5.39,5.37,5.39,110400.0,3.4829,3.4894,3.4764,3.4894,110400.0
2007-10-22 13:50:00,5.39,5.4,5.37,5.37,282400.0,3.4894,3.4958,3.4764,3.4764,282400.0
2007-10-22 14:00:00,5.37,5.39,5.37,5.39,181600.0,3.4764,3.4894,3.4764,3.4894,181600.0
2007-10-22 14:10:00,5.39,5.41,5.39,5.41,293600.0,3.4894,3.5023,3.4894,3.5023,293600.0
2007-10-22 14:20:00,5.41,5.42,5.41,5.41,278400.0,3.5023,3.5088,3.5023,3.5023,278400.0
2007-10-22 14:30:00,5.41,5.41,5.38,5.38,235200.0,3.5023,3.5023,3.4829,3.4829,235200.0
2007-10-22 14:40:00,5.38,5.4,5.37,5.38,192000.0,3.4829,3.4958,3.4764,3.4829,192000.0
2007-10-22 14:50:00,5.38,5.38,5.33,5.33,257600.0,3.4829,3.4829,3.4505,3.4505,257600.0
2007-10-22 15:00:00,5.33,5.34,5.31,5.33,288000.0,3.4505,3.457,3.4376,3.4505,288000.0
2007-10-22 15:10:00,5.33,5.33,5.32,5.32,291200.0,3.4505,3.4505,3.4441,3.4441,291200.0
2007-10-22 15:20:00,5.32,5.33,5.31,5.32,307200.0,3.4441,3.4505,3.4376,3.4441,307200.0
2007-10-22 15:30:00,5.33,5.36,5.33,5.35,349600.0,3.4505,3.47,3.4505,3.4635,349600.0
2007-10-22 15:40:00,5.35,5.39,5.35,5.38,624800.0,3.4635,3.4894,3.4635,3.4829,624800.0
2007-10-22 15:50:00,5.39,5.41,5.37,5.38,696800.0,3.4894,3.5023,3.4764,3.4829,696800.0
2007-10-23 09:30:00,5.35,5.38,5.32,5.36,480000.0,3.4635,3.4829,3.4441,3.47,480000.0
2007-10-23 09:40:00,5.35,5.35,5.3,5.31,279200.0,3.4635,3.4635,3.4311,3.4376,279200.0
2007-10-23 09:50:00,5.31,5.37,5.3,5.34,214400.0,3.4376,3.4764,3.4311,3.457,214400.0
2007-10-23 10:00:00,5.33,5.39,5.33,5.38,129600.0,3.4505,3.4894,3.4505,3.4829,129600.0
2007-10-23 10:10:00,5.38,5.39,5.34,5.35,310400.0,3.4829,3.4894,3.457,3.4635,310400.0
2007-10-23 10:20:00,5.34,5.37,5.34,5.37,119200.0,3.457,3.4764,3.457,3.4764,119200.0
2007-10-23 10:30:00,5.37,5.38,5.34,5.34,128800.0,3.4764,3.4829,3.457,3.457,128800.0
2007-10-23 10:40:00,5.34,5.34,5.33,5.33,143200.0,3.457,3.457,3.4505,3.4505,143200.0
2007-10-23 10:50:00,5.33,5.34,5.32,5.32,107200.0,3.4505,3.457,3.4441,3.4441,107200.0
2007-10-23 11:00:00,5.32,5.32,5.3,5.31,198400.0,3.4441,3.4441,3.4311,3.4376,198400.0
2007-10-23 11:10:00,5.31,5.32,5.3,5.31,260800.0,3.4376,3.4441,3.4311,3.4376,260800.0
2007-10-23 11:20:00,5.31,5.31,5.3,5.31,114400.0,3.4376,3.4376,3.4311,3.4376,114400.0
2007-10-23 11:30:00,5.31,5.33,5.3,5.32,131200.0,3.4376,3.4505,3.4311,3.4441,131200.0
2007-10-23 11:40:00,5.32,5.34,5.32,5.34,93600.0,3.4441,3.457,3.4441,3.457,93600.0
2007-10-23 11:50:00,5.33,5.34,5.33,5.33,32000.0,3.4505,3.457,3.4505,3.4505,32000.0
2007-10-23 12:00:00,5.33,5.35,5.33,5.33,95200.0,3.4505,3.4635,3.4505,3.4505,95200.0
2007-10-23 12:10:00,5.32,5.33,5.31,5.33,73600.0,3.4441,3.4505,3.4376,3.4505,73600.0
2007-10-23 12:20:00,5.32,5.34,5.32,5.32,69600.0,3.4441,3.457,3.4441,3.4441,69600.0
2007-10-23 12:30:00,5.32,5.32,5.31,5.32,96800.0,3.4441,3.4441,3.4376,3.4441,96800.0
2007-10-23 12:40:00,5.32,5.32,5.31,5.32,51200.0,3.4441,3.4441,3.4376,3.4441,51200.0
2007-10-23 12:50:00,5.31,5.32,5.29,5.3,109600.0,3.4376,3.4441,3.4246,3.4311,109600.0
2007-10-23 13:00:00,5.29,5.29,5.28,5.29,46400.0,3.4246,3.4246,3.4182,3.4246,46400.0
2007-10-23 13:10:00,5.3,5.31,5.29,5.3,66400.0,3.4311,3.4376,3.4246,3.4311,66400.0
2007-10-23 13:20:00,5.3,5.3,5.29,5.29,54400.0,3.4311,3.4311,3.4246,3.4246,54400.0
2007-10-23 13:30:00,5.29,5.33,5.29,5.32,135200.0,3.4246,3.4505,3.4246,3.4441,135200.0
2007-10-23 13:40:00,5.32,5.33,5.31,5.31,69600.0,3.4441,3.4505,3.4376,3.4376,69600.0
2007-10-23 13:50:00,5.31,5.31,5.29,5.3,64000.0,3.4376,3.4376,3.4246,3.4311,64000.0
2007-10-23 14:00:00,5.3,5.31,5.3,5.31,123200.0,3.4311,3.4376,3.4311,3.4376,123200.0
2007-10-23 14:10:00,5.32,5.33,5.31,5.33,99200.0,3.4441,3.4505,3.4376,3.4505,99200.0
2007-10-23 14:20:00,5.34,5.36,5.33,5.34,264800.0,3.457,3.47,3.4505,3.457,264800.0
2007-10-23 14:30:00,5.34,5.34,5.31,5.31,303200.0,3.457,3.457,3.4376,3.4376,303200.0
2007-10-23 14:40:00,5.31,5.32,5.3,5.3,116000.0,3.4376,3.4441,3.4311,3.4311,116000.0
2007-10-23 14:50:00,5.3,5.32,5.3,5.3,97600.0,3.4311,3.4441,3.4311,3.4311,97600.0
2007-10-23 15:00:00,5.3,5.31,5.29,5.3,210400.0,3.4311,3.4376,3.4246,3.4311,210400.0
2007-10-23 15:10:00,5.3,5.31,5.29,5.3,172000.0,3.4311,3.4376,3.4246,3.4311,172000.0
2007-10-23 15:20:00,5.3,5.32,5.29,5.32,160000.0,3.4311,3.4441,3.4246,3.4441,160000.0
2007-10-23 15:30:00,5.32,5.33,5.3,5.31,153600.0,3.4441,3.4505,3.4311,3.4376,153600.0
2007-10-23 15:40:00,5.32,5.34,5.32,5.34,190400.0,3.4441,3.457,3.4441,3.457,190400.0
2007-10-23 15:50:00,5.34,5.35,5.33,5.34,295200.0,3.457,3.4635,3.4505,3.457,295200.0
2007-10-24 09:30:00,5.32,5.37,5.31,5.36,146400.0,3.4441,3.4764,3.4376,3.47,146400.0
2007-10-24 09:40:00,5.36,5.38,5.35,5.35,97600.0,3.47,3.4829,3.4635,3.4635,97600.0
2007-10-24 09:50:00,5.35,5.35,5.32,5.32,92000.0,3.4635,3.4635,3.4441,3.4441,92000.0
2007-10-24 10:00:00,5.32,5.32,5.28,5.29,222400.0,3.4441,3.4441,3.4182,3.4246,222400.0
2007-10-24 10:10:00,5.29,5.29,5.27,5.29,160800.0,3.4246,3.4246,3.4117,3.4246,160800.0
2007-10-24 10:20:00,5.29,5.34,5.29,5.33,206400.0,3.4246,3.457,3.4246,3.4505,206400.0
2007-10-24 10:30:00,5.33,5.34,5.31,5.32,174400.0,3.4505,3.457,3.4376,3.4441,174400.0
2007-10-24 10:40:00,5.32,5.32,5.25,5.25,254400.0,3.4441,3.4441,3.3987,3.3987,254400.0
2007-10-24 10:50:00,5.26,5.26,5.24,5.24,563200.0,3.4052,3.4052,3.3923,3.3923,563200.0
2007-10-24 11:00:00,5.24,5.26,5.24,5.24,373600.0,3.3923,3.4052,3.3923,3.3923,373600.0
2007-10-24 11:10:00,5.24,5.25,5.22,5.22,119200.0,3.3923,3.3987,3.3793,3.3793,119200.0
2007-10-24 11:20:00,5.22,5.26,5.22,5.26,159200.0,3.3793,3.4052,3.3793,3.4052,159200.0
2007-10-24 11:30:00,5.26,5.26,5.23,5.25,152000.0,3.4052,3.4052,3.3858,3.3987,152000.0
2007-10-24 11:40:00,5.25,5.26,5.23,5.25,165600.0,3.3987,3.4052,3.3858,3.3987,165600.0
2007-10-24 11:50:00,5.25,5.26,5.23,5.23,80000.0,3.3987,3.4052,3.3858,3.3858,80000.0
2007-10-24 12:00:00,5.23,5.25,5.22,5.25,118400.0,3.3858,3.3987,3.3793,3.3987,118400.0
2007-10-24 12:10:00,5.26,5.27,5.24,5.24,94400.0,3.4052,3.4117,3.3923,3.3923,94400.0
2007-10-24 12:20:00,5.24,5.26,5.23,5.26,115200.0,3.3923,3.4052,3.3858,3.4052,115200.0
2007-10-24 12:30:00,5.26,5.28,5.25,5.25,123200.0,3.4052,3.4182,3.3987,3.3987,123200.0
2007-10-24 12:40:00,5.25,5.25,5.23,5.24,104800.0,3.3987,3.3987,3.3858,3.3923,104800.0
2007-10-24 12:50:00,5.24,5.24,5.22,5.24,81600.0,3.3923,3.3923,3.3793,3.3923,81600.0
2007-10-24 13:00:00,5.24,5.25,5.22,5.24,275200.0,3.3923,3.3987,3.3793,3.3923,275200.0
2007-10-24 13:10:00,5.24,5.25,5.22,5.22,117600.0,3.3923,3.3987,3.3793,3.3793,117600.0
2007-10-24 13:20:00,5.22,5.25,5.22,5.25,153600.0,3.3793,3.3987,3.3793,3.3987,153600.0
2007-10-24 13:30:00,5.25,5.25,5.23,5.23,96000.0,3.3987,3.3987,3.3858,3.3858,96000.0
2007-10-24 13:40:00,5.23,5.25,5.22,5.25,83200.0,3.3858,3.3987,3.3793,3.3987,83200.0
2007-10-24 13:50:00,5.25,5.25,5.25,5.25,516000.0,3.3987,3.3987,3.3987,3.3987,516000.0
2007-10-24 14:00:00,5.25,5.26,5.25,5.26,224000.0,3.3987,3.4052,3.3987,3.4052,224000.0
2007-10-24 14:10:00,5.26,5.26,5.25,5.26,244000.0,3.4052,3.4052,3.3987,3.4052,244000.0
2007-10-24 14:20:00,5.26,5.32,5.25,5.32,331200.0,3.4052,3.4441,3.3987,3.4441,331200.0
2007-10-24 14:30:00,5.32,5.35,5.31,5.34,665600.0,3.4441,3.4635,3.4376,3.457,665600.0
2007-10-24 14:40:00,5.34,5.35,5.33,5.33,360800.0,3.457,3.4635,3.4505,3.4505,360800.0
2007-10-24 14:50:00,5.34,5.36,5.33,5.35,219200.0,3.457,3.47,3.4505,3.4635,219200.0
2007-10-24 15:00:00,5.35,5.4,5.34,5.39,325600.0,3.4635,3.4958,3.457,3.4894,325600.0
2007-10-24 15:10:00,5.4,5.42,5.38,5.38,312000.0,3.4958,3.5088,3.4829,3.4829,312000.0
2007-10-24 15:20:00,5.38,5.41,5.37,5.41,361600.0,3.4829,3.5023,3.4764,3.5023,361600.0
2007-10-24 15:30:00,5.41,5.42,5.38,5.38,453600.0,3.5023,3.5088,3.4829,3.4829,453600.0
2007-10-24 15:40:00,5.38,5.39,5.37,5.37,299200.0,3.4829,3.4894,3.4764,3.4764,299200.0
2007-10-24 15:50:00,5.37,5.41,5.36,5.4,472800.0,3.4764,3.5023,3.47,3.4958,472800.0
2007-10-25 09:30:00,5.46,5.49,5.41,5.45,272800.0,3.5347,3.5541,3.5023,3.5282,272800.0
2007-10-25 09:40:00,5.44,5.47,5.43,5.44,124800.0,3.5217,3.5412,3.5153,3.5217,124800.0
2007-10-25 09:50:00,5.44,5.47,5.43,5.43,188000.0,3.5217,3.5412,3.5153,3.5153,188000.0
2007-10-25 10:00:00,5.45,5.53,5.45,5.52,254400.0,3.5282,3.58,3.5282,3.5735,254400.0
2007-10-25 10:10:00,5.52,5.61,5.52,5.6,532800.0,3.5735,3.6318,3.5735,3.6253,532800.0
2007-10-25 10:20:00,5.59,5.6,5.54,5.57,336800.0,3.6189,3.6253,3.5865,3.6059,336800.0
2007-10-25 10:30:00,5.57,5.59,5.55,5.57,274400.0,3.6059,3.6189,3.593,3.6059,274400.0
2007-10-25 10:40:00,5.56,5.56,5.55,5.56,228800.0,3.5994,3.5994,3.593,3.5994,228800.0
2007-10-25 10:50:00,5.56,5.57,5.55,5.56,191200.0,3.5994,3.6059,3.593,3.5994,191200.0
2007-10-25 11:00:00,5.56,5.56,5.54,5.54,246400.0,3.5994,3.5994,3.5865,3.5865,246400.0
2007-10-25 11:10:00,5.54,5.54,5.5,5.51,131200.0,3.5865,3.5865,3.5606,3.5671,131200.0
2007-10-25 11:20:00,5.51,5.52,5.5,5.52,176000.0,3.5671,3.5735,3.5606,3.5735,176000.0
2007-10-25 11:30:00,5.52,5.55,5.51,5.51,259200.0,3.5735,3.593,3.5671,3.5671,259200.0
2007-10-25 11:40:00,5.51,5.51,5.49,5.49,85600.0,3.5671,3.5671,3.5541,3.5541,85600.0
2007-10-25 11:50:00,5.49,5.49,5.43,5.43,195200.0,3.5541,3.5541,3.5153,3.5153,195200.0
2007-10-25 12:00:00,5.43,5.44,5.43,5.43,203200.0,3.5153,3.5217,3.5153,3.5153,203200.0
2007-10-25 12:10:00,5.43,5.44,5.42,5.43,131200.0,3.5153,3.5217,3.5088,3.5153,131200.0
2007-10-25 12:20:00,5.43,5.45,5.42,5.45,192000.0,3.5153,3.5282,3.5088,3.5282,192000.0
2007-10-25 12:30:00,5.45,5.45,5.41,5.43,155200.0,3.5282,3.5282,3.5023,3.5153,155200.0
2007-10-25 12:40:00,5.43,5.45,5.42,5.43,112000.0,3.5153,3.5282,3.5088,3.5153,112000.0
2007-10-25 12:50:00,5.43,5.43,5.41,5.41,130400.0,3.5153,3.5153,3.5023,3.5023,130400.0
2007-10-25 13:00:00,5.41,5.42,5.38,5.39,236800.0,3.5023,3.5088,3.4829,3.4894,236800.0
2007-10-25 13:10:00,5.39,5.42,5.39,5.39,117600.0,3.4894,3.5088,3.4894,3.4894,117600.0
2007-10-25 13:20:00,5.39,5.4,5.38,5.39,92000.0,3.4894,3.4958,3.4829,3.4894,92000.0
2007-10-25 13:30:00,5.39,5.4,5.37,5.38,242400.0,3.4894,3.4958,3.4764,3.4829,242400.0
2007-10-25 13:40:00,5.37,5.38,5.36,5.37,120800.0,3.4764,3.4829,3.47,3.4764,120800.0
2007-10-25 13:50:00,5.37,5.38,5.36,5.36,116800.0,3.4764,3.4829,3.47,3.47,116800.0
2007-10-25 14:00:00,5.36,5.37,5.34,5.36,164800.0,3.47,3.4764,3.457,3.47,164800.0
2007-10-25 14:10:00,5.37,5.39,5.36,5.37,376800.0,3.4764,3.4894,3.47,3.4764,376800.0
2007-10-25 14:20:00,5.37,5.39,5.37,5.39,165600.0,3.4764,3.4894,3.4764,3.4894,165600.0
2007-10-25 14:30:00,5.39,5.41,5.36,5.4,206400.0,3.4894,3.5023,3.47,3.4958,206400.0
2007-10-25 14:40:00,5.4,5.4,5.38,5.4,139200.0,3.4958,3.4958,3.4829,3.4958,139200.0
2007-10-25 14:50:00,5.4,5.43,5.39,5.42,453600.0,3.4958,3.5153,3.4894,3.5088,453600.0
2007-10-25 15:00:00,5.43,5.43,5.39,5.39,353600.0,3.5153,3.5153,3.4894,3.4894,353600.0
2007-10-25 15:10:00,5.39,5.42,5.38,5.41,274400.0,3.4894,3.5088,3.4829,3.5023,274400.0
2007-10-25 15:20:00,5.42,5.42,5.39,5.39,288000.0,3.5088,3.5088,3.4894,3.4894,288000.0
2007-10-25 15:30:00,5.4,5.4,5.38,5.4,319200.0,3.4958,3.4958,3.4829,3.4958,319200.0
2007-10-25 15:40:00,5.4,5.43,5.4,5.4,405600.0,3.4958,3.5153,3.4958,3.4958,405600.0
2007-10-25 15:50:00,5.41,5.42,5.4,5.41,552800.0,3.5023,3.5088,3.4958,3.5023,552800.0
2007-10-26 09:30:00,5.47,5.49,5.42,5.47,211200.0,3.5412,3.5541,3.5088,3.5412,211200.0
2007-10-26 09:40:00,5.47,5.47,5.39,5.41,235200.0,3.5412,3.5412,3.4894,3.5023,235200.0
2007-10-26 09:50:00,5.42,5.44,5.36,5.43,219200.0,3.5088,3.5217,3.47,3.5153,219200.0
2007-10-26 10:00:00,5.43,5.45,5.38,5.42,192800.0,3.5153,3.5282,3.4829,3.5088,192800.0
2007-10-26 10:10:00,5.41,5.43,5.39,5.39,210400.0,3.5023,3.5153,3.4894,3.4894,210400.0
2007-10-26 10:20:00,5.4,5.42,5.37,5.38,166400.0,3.4958,3.5088,3.4764,3.4829,166400.0
2007-10-26 10:30:00,5.39,5.39,5.37,5.38,112800.0,3.4894,3.4894,3.4764,3.4829,112800.0
2007-10-26 10:40:00,5.38,5.38,5.35,5.37,110400.0,3.4829,3.4829,3.4635,3.4764,110400.0
2007-10-26 10:50:00,5.37,5.38,5.36,5.38,83200.0,3.4764,3.4829,3.47,3.4829,83200.0
2007-10-26 11:00:00,5.38,5.4,5.38,5.4,84000.0,3.4829,3.4958,3.4829,3.4958,84000.0
2007-10-26 11:10:00,5.4,5.41,5.39,5.39,81600.0,3.4958,3.5023,3.4894,3.4894,81600.0
2007-10-26 11:20:00,5.39,5.41,5.38,5.4,100000.0,3.4894,3.5023,3.4829,3.4958,100000.0
2007-10-26 11:30:00,5.4,5.4,5.38,5.39,56000.0,3.4958,3.4958,3.4829,3.4894,56000.0
2007-10-26 11:40:00,5.38,5.39,5.36,5.39,167200.0,3.4829,3.4894,3.47,3.4894,167200.0
2007-10-26 11:50:00,5.39,5.39,5.37,5.37,69600.0,3.4894,3.4894,3.4764,3.4764,69600.0
2007-10-26 12:00:00,5.37,5.37,5.34,5.35,297600.0,3.4764,3.4764,3.457,3.4635,297600.0
2007-10-26 12:10:00,5.35,5.37,5.35,5.36,55200.0,3.4635,3.4764,3.4635,3.47,55200.0
2007-10-26 12:20:00,5.35,5.37,5.35,5.37,54400.0,3.4635,3.4764,3.4635,3.4764,54400.0
2007-10-26 12:30:00,5.37,5.39,5.37,5.38,64800.0,3.4764,3.4894,3.4764,3.4829,64800.0
2007-10-26 12:40:00,5.38,5.39,5.37,5.37,96800.0,3.4829,3.4894,3.4764,3.4764,96800.0
2007-10-26 12:50:00,5.37,5.38,5.37,5.37,52800.0,3.4764,3.4829,3.4764,3.4764,52800.0
2007-10-26 13:00:00,5.37,5.37,5.36,5.37,84000.0,3.4764,3.4764,3.47,3.4764,84000.0
2007-10-26 13:10:00,5.37,5.39,5.37,5.38,112800.0,3.4764,3.4894,3.4764,3.4829,112800.0
2007-10-26 13:20:00,5.38,5.4,5.38,5.39,37600.0,3.4829,3.4958,3.4829,3.4894,37600.0
2007-10-26 13:30:00,5.38,5.39,5.37,5.37,71200.0,3.4829,3.4894,3.4764,3.4764,71200.0
2007-10-26 13:40:00,5.37,5.38,5.37,5.38,41600.0,3.4764,3.4829,3.4764,3.4829,41600.0
2007-10-26 13:50:00,5.38,5.39,5.38,5.38,56800.0,3.4829,3.4894,3.4829,3.4829,56800.0
2007-10-26 14:00:00,5.38,5.42,5.38,5.41,76000.0,3.4829,3.5088,3.4829,3.5023,76000.0
2007-10-26 14:10:00,5.41,5.43,5.4,5.42,164800.0,3.5023,3.5153,3.4958,3.5088,164800.0
2007-10-26 14:20:00,5.42,5.43,5.4,5.4,62400.0,3.5088,3.5153,3.4958,3.4958,62400.0
2007-10-26 14:30:00,5.4,5.41,5.4,5.41,54400.0,3.4958,3.5023,3.4958,3.5023,54400.0
2007-10-26 14:40:00,5.41,5.42,5.39,5.39,123200.0,3.5023,3.5088,3.4894,3.4894,123200.0
2007-10-26 14:50:00,5.39,5.4,5.38,5.4,56800.0,3.4894,3.4958,3.4829,3.4958,56800.0
2007-10-26 15:00:00,5.4,5.41,5.37,5.37,112800.0,3.4958,3.5023,3.4764,3.4764,112800.0
2007-10-26 15:10:00,5.37,5.38,5.37,5.38,89600.0,3.4764,3.4829,3.4764,3.4829,89600.0
2007-10-26 15:20:00,5.38,5.38,5.37,5.38,86400.0,3.4829,3.4829,3.4764,3.4829,86400.0
2007-10-26 15:30:00,5.38,5.4,5.38,5.39,164800.0,3.4829,3.4958,3.4829,3.4894,164800.0
2007-10-26 15:40:00,5.39,5.4,5.37,5.38,191200.0,3.4894,3.4958,3.4764,3.4829,191200.0
2007-10-26 15:50:00,5.38,5.4,5.38,5.4,251200.0,3.4829,3.4958,3.4829,3.4958,251200.0
2007-10-29 09:30:00,5.31,5.38,5.31,5.35,326400.0,3.4376,3.4829,3.4376,3.4635,326400.0
2007-10-29 09:40:00,5.35,5.38,5.35,5.37,311200.0,3.4635,3.4829,3.4635,3.4764,311200.0
2007-10-29 09:50:00,5.37,5.39,5.35,5.35,336000.0,3.4764,3.4894,3.4635,3.4635,336000.0
2007-10-29 10:00:00,5.35,5.35,5.33,5.33,188000.0,3.4635,3.4635,3.4505,3.4505,188000.0
2007-10-29 10:10:00,5.33,5.34,5.3,5.3,305600.0,3.4505,3.457,3.4311,3.4311,305600.0
2007-10-29 10:20:00,5.3,5.33,5.3,5.33,234400.0,3.4311,3.4505,3.4311,3.4505,234400.0
2007-10-29 10:30:00,5.33,5.33,5.32,5.32,176000.0,3.4505,3.4505,3.4441,3.4441,176000.0
2007-10-29 10:40:00,5.32,5.33,5.32,5.32,155200.0,3.4441,3.4505,3.4441,3.4441,155200.0
2007-10-29 10:50:00,5.32,5.33,5.31,5.32,224800.0,3.4441,3.4505,3.4376,3.4441,224800.0
2007-10-29 11:00:00,5.32,5.34,5.31,5.34,82400.0,3.4441,3.457,3.4376,3.457,82400.0
2007-10-29 11:10:00,5.34,5.39,5.34,5.37,219200.0,3.457,3.4894,3.457,3.4764,219200.0
2007-10-29 11:20:00,5.37,5.38,5.36,5.36,32800.0,3.4764,3.4829,3.47,3.47,32800.0
2007-10-29 11:30:00,5.36,5.38,5.36,5.37,72800.0,3.47,3.4829,3.47,3.4764,72800.0
2007-10-29 11:40:00,5.37,5.37,5.34,5.34,96000.0,3.4764,3.4764,3.457,3.457,96000.0
2007-10-29 11:50:00,5.34,5.34,5.32,5.32,60800.0,3.457,3.457,3.4441,3.4441,60800.0
2007-10-29 12:00:00,5.32,5.33,5.32,5.33,111200.0,3.4441,3.4505,3.4441,3.4505,111200.0
2007-10-29 12:10:00,5.33,5.34,5.33,5.34,63200.0,3.4505,3.457,3.4505,3.457,63200.0
2007-10-29 12:20:00,5.35,5.36,5.35,5.35,88800.0,3.4635,3.47,3.4635,3.4635,88800.0
2007-10-29 12:30:00,5.35,5.35,5.33,5.33,113600.0,3.4635,3.4635,3.4505,3.4505,113600.0
2007-10-29 12:40:00,5.33,5.35,5.32,5.35,131200.0,3.4505,3.4635,3.4441,3.4635,131200.0
2007-10-29 12:50:00,5.35,5.38,5.35,5.35,108800.0,3.4635,3.4829,3.4635,3.4635,108800.0
2007-10-29 13:00:00,5.35,5.35,5.34,5.34,68800.0,3.4635,3.4635,3.457,3.457,68800.0
2007-10-29 13:10:00,5.34,5.36,5.34,5.35,60000.0,3.457,3.47,3.457,3.4635,60000.0
2007-10-29 13:20:00,5.35,5.36,5.35,5.35,84000.0,3.4635,3.47,3.4635,3.4635,84000.0
2007-10-29 13:30:00,5.35,5.37,5.35,5.37,79200.0,3.4635,3.4764,3.4635,3.4764,79200.0
2007-10-29 13:40:00,5.38,5.38,5.37,5.37,88800.0,3.4829,3.4829,3.4764,3.4764,88800.0
2007-10-29 13:50:00,5.37,5.38,5.37,5.38,120800.0,3.4764,3.4829,3.4764,3.4829,120800.0
2007-10-29 14:00:00,5.38,5.38,5.38,5.38,129600.0,3.4829,3.4829,3.4829,3.4829,129600.0
2007-10-29 14:10:00,5.38,5.38,5.36,5.37,156800.0,3.4829,3.4829,3.47,3.4764,156800.0
2007-10-29 14:20:00,5.37,5.37,5.36,5.37,61600.0,3.4764,3.4764,3.47,3.4764,61600.0
2007-10-29 14:30:00,5.37,5.37,5.34,5.35,120800.0,3.4764,3.4764,3.457,3.4635,120800.0
2007-10-29 14:40:00,5.35,5.37,5.35,5.36,105600.0,3.4635,3.4764,3.4635,3.47,105600.0
2007-10-29 14:50:00,5.36,5.37,5.36,5.36,79200.0,3.47,3.4764,3.47,3.47,79200.0
2007-10-29 15:00:00,5.36,5.37,5.35,5.36,172800.0,3.47,3.4764,3.4635,3.47,172800.0
2007-10-29 15:10:00,5.36,5.38,5.36,5.38,125600.0,3.47,3.4829,3.47,3.4829,125600.0
2007-10-29 15:20:00,5.38,5.39,5.37,5.39,172000.0,3.4829,3.4894,3.4764,3.4894,172000.0
2007-10-29 15:30:00,5.39,5.39,5.37,5.37,220800.0,3.4894,3.4894,3.4764,3.4764,220800.0
2007-10-29 15:40:00,5.37,5.38,5.36,5.37,239200.0,3.4764,3.4829,3.47,3.4764,239200.0
2007-10-29 15:50:00,5.37,5.39,5.37,5.39,500000.0,3.4764,3.4894,3.4764,3.4894,500000.0
2007-10-30 09:30:00,5.37,5.39,5.33,5.38,410400.0,3.4764,3.4894,3.4505,3.4829,410400.0
2007-10-30 09:40:00,5.38,5.4,5.38,5.39,225600.0,3.4829,3.4958,3.4829,3.4894,225600.0
2007-10-30 09:50:00,5.39,5.4,5.38,5.38,180000.0,3.4894,3.4958,3.4829,3.4829,180000.0
2007-10-30 10:00:00,5.37,5.38,5.34,5.35,149600.0,3.4764,3.4829,3.457,3.4635,149600.0
2007-10-30 10:10:00,5.35,5.38,5.34,5.36,80800.0,3.4635,3.4829,3.457,3.47,80800.0
2007-10-30 10:20:00,5.36,5.37,5.35,5.37,67200.0,3.47,3.4764,3.4635,3.4764,67200.0
2007-10-30 10:30:00,5.37,5.39,5.37,5.38,116800.0,3.4764,3.4894,3.4764,3.4829,116800.0
2007-10-30 10:40:00,5.38,5.4,5.38,5.39,95200.0,3.4829,3.4958,3.4829,3.4894,95200.0
2007-10-30 10:50:00,5.4,5.42,5.4,5.41,48800.0,3.4958,3.5088,3.4958,3.5023,48800.0
2007-10-30 11:00:00,5.41,5.41,5.39,5.39,64800.0,3.5023,3.5023,3.4894,3.4894,64800.0
2007-10-30 11:10:00,5.39,5.39,5.38,5.38,67200.0,3.4894,3.4894,3.4829,3.4829,67200.0
2007-10-30 11:20:00,5.39,5.39,5.38,5.38,94400.0,3.4894,3.4894,3.4829,3.4829,94400.0
2007-10-30 11:30:00,5.38,5.39,5.38,5.38,41600.0,3.4829,3.4894,3.4829,3.4829,41600.0
2007-10-30 11:40:00,5.39,5.4,5.38,5.4,60800.0,3.4894,3.4958,3.4829,3.4958,60800.0
2007-10-30 11:50:00,5.4,5.4,5.39,5.39,88800.0,3.4958,3.4958,3.4894,3.4894,88800.0
2007-10-30 12:00:00,5.39,5.39,5.38,5.39,47200.0,3.4894,3.4894,3.4829,3.4894,47200.0
2007-10-30 12:10:00,5.39,5.39,5.39,5.39,19200.0,3.4894,3.4894,3.4894,3.4894,19200.0
2007-10-30 12:20:00,5.39,5.39,5.39,5.39,42400.0,3.4894,3.4894,3.4894,3.4894,42400.0
2007-10-30 12:30:00,5.39,5.41,5.39,5.39,80800.0,3.4894,3.5023,3.4894,3.4894,80800.0
2007-10-30 12:40:00,5.39,5.4,5.39,5.4,74400.0,3.4894,3.4958,3.4894,3.4958,74400.0
2007-10-30 12:50:00,5.4,5.43,5.4,5.42,109600.0,3.4958,3.5153,3.4958,3.5088,109600.0
2007-10-30 13:00:00,5.42,5.42,5.41,5.42,80000.0,3.5088,3.5088,3.5023,3.5088,80000.0
2007-10-30 13:10:00,5.42,5.42,5.4,5.42,116000.0,3.5088,3.5088,3.4958,3.5088,116000.0
2007-10-30 13:20:00,5.41,5.42,5.39,5.4,100800.0,3.5023,3.5088,3.4894,3.4958,100800.0
2007-10-30 13:30:00,5.4,5.43,5.4,5.42,112000.0,3.4958,3.5153,3.4958,3.5088,112000.0
2007-10-30 13:40:00,5.42,5.45,5.42,5.43,176800.0,3.5088,3.5282,3.5088,3.5153,176800.0
2007-10-30 13:50:00,5.44,5.44,5.44,5.44,64800.0,3.5217,3.5217,3.5217,3.5217,64800.0
2007-10-30 14:00:00,5.45,5.46,5.44,5.46,108000.0,3.5282,3.5347,3.5217,3.5347,108000.0
2007-10-30 14:10:00,5.45,5.47,5.45,5.47,304000.0,3.5282,3.5412,3.5282,3.5412,304000.0
2007-10-30 14:20:00,5.47,5.47,5.46,5.46,144000.0,3.5412,3.5412,3.5347,3.5347,144000.0
2007-10-30 14:30:00,5.46,5.47,5.45,5.47,216800.0,3.5347,3.5412,3.5282,3.5412,216800.0
2007-10-30 14:40:00,5.47,5.47,5.46,5.46,151200.0,3.5412,3.5412,3.5347,3.5347,151200.0
2007-10-30 14:50:00,5.46,5.47,5.45,5.46,128000.0,3.5347,3.5412,3.5282,3.5347,128000.0
2007-10-30 15:00:00,5.46,5.47,5.46,5.46,160000.0,3.5347,3.5412,3.5347,3.5347,160000.0
2007-10-30 15:10:00,5.47,5.51,5.46,5.5,435200.0,3.5412,3.5671,3.5347,3.5606,435200.0
2007-10-30 15:20:00,5.5,5.5,5.48,5.49,223200.0,3.5606,3.5606,3.5476,3.5541,223200.0
2007-10-30 15:30:00,5.49,5.5,5.48,5.49,304000.0,3.5541,3.5606,3.5476,3.5541,304000.0
2007-10-30 15:40:00,5.49,5.5,5.48,5.49,455200.0,3.5541,3.5606,3.5476,3.5541,455200.0
2007-10-30 15:50:00,5.5,5.51,5.48,5.49,731200.0,3.5606,3.5671,3.5476,3.5541,731200.0
2007-10-31 09:30:00,5.52,5.55,5.51,5.52,142400.0,3.5735,3.593,3.5671,3.5735,142400.0
2007-10-31 09:40:00,5.53,5.53,5.47,5.48,96000.0,3.58,3.58,3.5412,3.5476,96000.0
2007-10-31 09:50:00,5.49,5.52,5.46,5.52,71200.0,3.5541,3.5735,3.5347,3.5735,71200.0
2007-10-31 10:00:00,5.51,5.52,5.5,5.51,59200.0,3.5671,3.5735,3.5606,3.5671,59200.0
2007-10-31 10:10:00,5.51,5.53,5.51,5.53,34400.0,3.5671,3.58,3.5671,3.58,34400.0
2007-10-31 10:20:00,5.53,5.53,5.51,5.52,72000.0,3.58,3.58,3.5671,3.5735,72000.0
2007-10-31 10:30:00,5.52,5.52,5.49,5.5,168800.0,3.5735,3.5735,3.5541,3.5606,168800.0
2007-10-31 10:40:00,5.5,5.5,5.49,5.5,120000.0,3.5606,3.5606,3.5541,3.5606,120000.0
2007-10-31 10:50:00,5.5,5.5,5.48,5.49,133600.0,3.5606,3.5606,3.5476,3.5541,133600.0
2007-10-31 11:00:00,5.49,5.5,5.49,5.49,50400.0,3.5541,3.5606,3.5541,3.5541,50400.0
2007-10-31 11:10:00,5.49,5.49,5.49,5.49,58400.0,3.5541,3.5541,3.5541,3.5541,58400.0
2007-10-31 11:20:00,5.49,5.5,5.49,5.5,112000.0,3.5541,3.5606,3.5541,3.5606,112000.0
2007-10-31 11:30:00,5.5,5.5,5.48,5.5,74400.0,3.5606,3.5606,3.5476,3.5606,74400.0
2007-10-31 11:40:00,5.5,5.51,5.5,5.51,41600.0,3.5606,3.5671,3.5606,3.5671,41600.0
2007-10-31 11:50:00,5.51,5.53,5.51,5.53,39200.0,3.5671,3.58,3.5671,3.58,39200.0
2007-10-31 12:00:00,5.53,5.55,5.53,5.54,89600.0,3.58,3.593,3.58,3.5865,89600.0
2007-10-31 12:10:00,5.54,5.55,5.54,5.55,18400.0,3.5865,3.593,3.5865,3.593,18400.0
2007-10-31 12:20:00,5.55,5.55,5.54,5.54,95200.0,3.593,3.593,3.5865,3.5865,95200.0
2007-10-31 12:30:00,5.54,5.55,5.54,5.55,38400.0,3.5865,3.593,3.5865,3.593,38400.0
2007-10-31 12:40:00,5.54,5.54,5.54,5.54,70400.0,3.5865,3.5865,3.5865,3.5865,70400.0
2007-10-31 12:50:00,5.54,5.54,5.54,5.54,37600.0,3.5865,3.5865,3.5865,3.5865,37600.0
2007-10-31 13:00:00,5.55,5.55,5.54,5.55,28000.0,3.593,3.593,3.5865,3.593,28000.0
2007-10-31 13:10:00,5.54,5.55,5.54,5.55,39200.0,3.5865,3.593,3.5865,3.593,39200.0
2007-10-31 13:20:00,5.54,5.55,5.54,5.55,52800.0,3.5865,3.593,3.5865,3.593,52800.0
2007-10-31 13:30:00,5.55,5.56,5.55,5.55,37600.0,3.593,3.5994,3.593,3.593,37600.0
2007-10-31 13:40:00,5.56,5.57,5.56,5.57,84800.0,3.5994,3.6059,3.5994,3.6059,84800.0
2007-10-31 13:50:00,5.56,5.56,5.55,5.56,130400.0,3.5994,3.5994,3.593,3.5994,130400.0
2007-10-31 14:00:00,5.56,5.57,5.55,5.56,96000.0,3.5994,3.6059,3.593,3.5994,96000.0
2007-10-31 14:10:00,5.55,5.57,5.47,5.53,204000.0,3.593,3.6059,3.5412,3.58,204000.0
2007-10-31 14:20:00,5.52,5.52,5.47,5.48,185600.0,3.5735,3.5735,3.5412,3.5476,185600.0
2007-10-31 14:30:00,5.48,5.52,5.46,5.46,274400.0,3.5476,3.5735,3.5347,3.5347,274400.0
2007-10-31 14:40:00,5.46,5.53,5.46,5.53,304800.0,3.5347,3.58,3.5347,3.58,304800.0
2007-10-31 14:50:00,5.53,5.6,5.52,5.58,252000.0,3.58,3.6253,3.5735,3.6124,252000.0
2007-10-31 15:00:00,5.57,5.58,5.54,5.54,304800.0,3.6059,3.6124,3.5865,3.5865,304800.0
2007-10-31 15:10:00,5.55,5.55,5.51,5.52,191200.0,3.593,3.593,3.5671,3.5735,191200.0
2007-10-31 15:20:00,5.52,5.53,5.5,5.5,393600.0,3.5735,3.58,3.5606,3.5606,393600.0
2007-10-31 15:30:00,5.5,5.51,5.48,5.49,468000.0,3.5606,3.5671,3.5476,3.5541,468000.0
2007-10-31 15:40:00,5.49,5.52,5.49,5.49,316000.0,3.5541,3.5735,3.5541,3.5541,316000.0
2007-10-31 15:50:00,5.49,5.56,5.49,5.56,752000.0,3.5541,3.5994,3.5541,3.5994,752000.0
2007-11-01 09:30:00,5.5,5.56,5.44,5.45,233600.0,3.5606,3.5994,3.5217,3.5282,233600.0
2007-11-01 09:40:00,5.45,5.49,5.43,5.48,176800.0,3.5282,3.5541,3.5153,3.5476,176800.0
2007-11-01 09:50:00,5.48,5.51,5.47,5.47,199200.0,3.5476,3.5671,3.5412,3.5412,199200.0
2007-11-01 10:00:00,5.47,5.48,5.43,5.44,180800.0,3.5412,3.5476,3.5153,3.5217,180800.0
2007-11-01 10:10:00,5.43,5.45,5.38,5.39,502400.0,3.5153,3.5282,3.4829,3.4894,502400.0
2007-11-01 10:20:00,5.39,5.41,5.39,5.4,342400.0,3.4894,3.5023,3.4894,3.4958,342400.0
2007-11-01 10:30:00,5.4,5.43,5.39,5.42,141600.0,3.4958,3.5153,3.4894,3.5088,141600.0
2007-11-01 10:40:00,5.43,5.44,5.42,5.42,140800.0,3.5153,3.5217,3.5088,3.5088,140800.0
2007-11-01 10:50:00,5.42,5.43,5.41,5.41,124800.0,3.5088,3.5153,3.5023,3.5023,124800.0
2007-11-01 11:00:00,5.41,5.41,5.38,5.39,164000.0,3.5023,3.5023,3.4829,3.4894,164000.0
2007-11-01 11:10:00,5.39,5.42,5.39,5.42,90400.0,3.4894,3.5088,3.4894,3.5088,90400.0
2007-11-01 11:20:00,5.41,5.42,5.4,5.41,89600.0,3.5023,3.5088,3.4958,3.5023,89600.0
2007-11-01 11:30:00,5.4,5.4,5.39,5.39,156800.0,3.4958,3.4958,3.4894,3.4894,156800.0
2007-11-01 11:40:00,5.39,5.4,5.39,5.39,126400.0,3.4894,3.4958,3.4894,3.4894,126400.0
2007-11-01 11:50:00,5.39,5.4,5.39,5.4,144800.0,3.4894,3.4958,3.4894,3.4958,144800.0
2007-11-01 12:00:00,5.4,5.41,5.39,5.4,55200.0,3.4958,3.5023,3.4894,3.4958,55200.0
2007-11-01 12:10:00,5.4,5.4,5.39,5.4,91200.0,3.4958,3.4958,3.4894,3.4958,91200.0
2007-11-01 12:20:00,5.4,5.4,5.39,5.4,107200.0,3.4958,3.4958,3.4894,3.4958,107200.0
2007-11-01 12:30:00,5.4,5.4,5.39,5.4,120000.0,3.4958,3.4958,3.4894,3.4958,120000.0
2007-11-01 12:40:00,5.4,5.41,5.38,5.39,105600.0,3.4958,3.5023,3.4829,3.4894,105600.0
2007-11-01 12:50:00,5.39,5.4,5.39,5.4,62400.0,3.4894,3.4958,3.4894,3.4958,62400.0
2007-11-01 13:00:00,5.4,5.4,5.39,5.4,80800.0,3.4958,3.4958,3.4894,3.4958,80800.0
2007-11-01 13:10:00,5.4,5.41,5.39,5.4,134400.0,3.4958,3.5023,3.4894,3.4958,134400.0
2007-11-01 13:20:00,5.4,5.41,5.38,5.38,116800.0,3.4958,3.5023,3.4829,3.4829,116800.0
2007-11-01 13:30:00,5.38,5.38,5.37,5.38,104000.0,3.4829,3.4829,3.4764,3.4829,104000.0
2007-11-01 13:40:00,5.38,5.38,5.36,5.37,78400.0,3.4829,3.4829,3.47,3.4764,78400.0
2007-11-01 13:50:00,5.37,5.37,5.35,5.36,126400.0,3.4764,3.4764,3.4635,3.47,126400.0
2007-11-01 14:00:00,5.35,5.38,5.35,5.38,80800.0,3.4635,3.4829,3.4635,3.4829,80800.0
2007-11-01 14:10:00,5.38,5.39,5.37,5.38,66400.0,3.4829,3.4894,3.4764,3.4829,66400.0
2007-11-01 14:20:00,5.38,5.38,5.35,5.36,103200.0,3.4829,3.4829,3.4635,3.47,103200.0
2007-11-01 14:30:00,5.36,5.39,5.36,5.39,144000.0,3.47,3.4894,3.47,3.4894,144000.0
2007-11-01 14:40:00,5.39,5.39,5.38,5.39,125600.0,3.4894,3.4894,3.4829,3.4894,125600.0
2007-11-01 14:50:00,5.39,5.4,5.39,5.39,132800.0,3.4894,3.4958,3.4894,3.4894,132800.0
2007-11-01 15:00:00,5.39,5.39,5.38,5.39,128800.0,3.4894,3.4894,3.4829,3.4894,128800.0
2007-11-01 15:10:00,5.39,5.39,5.36,5.36,191200.0,3.4894,3.4894,3.47,3.47,191200.0
2007-11-01 15:20:00,5.36,5.37,5.35,5.35,256000.0,3.47,3.4764,3.4635,3.4635,256000.0
2007-11-01 15:30:00,5.35,5.36,5.34,5.36,534400.0,3.4635,3.47,3.457,3.47,534400.0
2007-11-01 15:40:00,5.36,5.4,5.36,5.4,783200.0,3.47,3.4958,3.47,3.4958,783200.0
2007-11-01 15:50:00,5.39,5.4,5.35,5.35,463200.0,3.4894,3.4958,3.4635,3.4635,463200.0
2007-11-02 09:30:00,5.41,5.42,5.38,5.39,219200.0,3.5023,3.5088,3.4829,3.4894,219200.0
2007-11-02 09:40:00,5.4,5.41,5.37,5.37,120800.0,3.4958,3.5023,3.4764,3.4764,120800.0
2007-11-02 09:50:00,5.37,5.4,5.31,5.38,238400.0,3.4764,3.4958,3.4376,3.4829,238400.0
2007-11-02 10:00:00,5.38,5.4,5.35,5.4,174400.0,3.4829,3.4958,3.4635,3.4958,174400.0
2007-11-02 10:10:00,5.39,5.41,5.37,5.37,136000.0,3.4894,3.5023,3.4764,3.4764,136000.0
2007-11-02 10:20:00,5.38,5.42,5.37,5.41,98400.0,3.4829,3.5088,3.4764,3.5023,98400.0
2007-11-02 10:30:00,5.41,5.45,5.41,5.45,184800.0,3.5023,3.5282,3.5023,3.5282,184800.0
2007-11-02 10:40:00,5.45,5.45,5.43,5.43,85600.0,3.5282,3.5282,3.5153,3.5153,85600.0
2007-11-02 10:50:00,5.43,5.48,5.43,5.47,160000.0,3.5153,3.5476,3.5153,3.5412,160000.0
2007-11-02 11:00:00,5.47,5.5,5.47,5.47,208000.0,3.5412,3.5606,3.5412,3.5412,208000.0
2007-11-02 11:10:00,5.47,5.48,5.45,5.46,122400.0,3.5412,3.5476,3.5282,3.5347,122400.0
2007-11-02 11:20:00,5.46,5.46,5.42,5.43,116000.0,3.5347,3.5347,3.5088,3.5153,116000.0
2007-11-02 11:30:00,5.43,5.45,5.43,5.45,98400.0,3.5153,3.5282,3.5153,3.5282,98400.0
2007-11-02 11:40:00,5.45,5.48,5.44,5.48,121600.0,3.5282,3.5476,3.5217,3.5476,121600.0
2007-11-02 11:50:00,5.48,5.5,5.47,5.49,168800.0,3.5476,3.5606,3.5412,3.5541,168800.0
2007-11-02 12:00:00,5.48,5.49,5.47,5.48,77600.0,3.5476,3.5541,3.5412,3.5476,77600.0
2007-11-02 12:10:00,5.48,5.51,5.48,5.49,142400.0,3.5476,3.5671,3.5476,3.5541,142400.0
2007-11-02 12:20:00,5.49,5.5,5.48,5.48,86400.0,3.5541,3.5606,3.5476,3.5476,86400.0
2007-11-02 12:30:00,5.49,5.5,5.46,5.48,184000.0,3.5541,3.5606,3.5347,3.5476,184000.0
2007-11-02 12:40:00,5.48,5.51,5.46,5.48,149600.0,3.5476,3.5671,3.5347,3.5476,149600.0
2007-11-02 12:50:00,5.48,5.51,5.48,5.51,109600.0,3.5476,3.5671,3.5476,3.5671,109600.0
2007-11-02 13:00:00,5.51,5.54,5.49,5.49,116000.0,3.5671,3.5865,3.5541,3.5541,116000.0
2007-11-02 13:10:00,5.5,5.53,5.5,5.52,120800.0,3.5606,3.58,3.5606,3.5735,120800.0
2007-11-02 13:20:00,5.51,5.53,5.5,5.53,118400.0,3.5671,3.58,3.5606,3.58,118400.0
2007-11-02 13:30:00,5.53,5.54,5.52,5.53,88000.0,3.58,3.5865,3.5735,3.58,88000.0
2007-11-02 13:40:00,5.53,5.54,5.5,5.53,107200.0,3.58,3.5865,3.5606,3.58,107200.0
2007-11-02 13:50:00,5.53,5.54,5.5,5.51,103200.0,3.58,3.5865,3.5606,3.5671,103200.0
2007-11-02 14:00:00,5.51,5.51,5.49,5.5,120000.0,3.5671,3.5671,3.5541,3.5606,120000.0
2007-11-02 14:10:00,5.5,5.51,5.48,5.49,96000.0,3.5606,3.5671,3.5476,3.5541,96000.0
2007-11-02 14:20:00,5.49,5.52,5.48,5.51,146400.0,3.5541,3.5735,3.5476,3.5671,146400.0
2007-11-02 14:30:00,5.51,5.51,5.47,5.47,122400.0,3.5671,3.5671,3.5412,3.5412,122400.0
2007-11-02 14:40:00,5.47,5.48,5.45,5.46,121600.0,3.5412,3.5476,3.5282,3.5347,121600.0
2007-11-02 14:50:00,5.46,5.46,5.43,5.43,207200.0,3.5347,3.5347,3.5153,3.5153,207200.0
2007-11-02 15:00:00,5.43,5.45,5.43,5.44,198400.0,3.5153,3.5282,3.5153,3.5217,198400.0
2007-11-02 15:10:00,5.44,5.46,5.43,5.45,166400.0,3.5217,3.5347,3.5153,3.5282,166400.0
2007-11-02 15:20:00,5.45,5.46,5.44,5.46,165600.0,3.5282,3.5347,3.5217,3.5347,165600.0
2007-11-02 15:30:00,5.46,5.49,5.44,5.48,315200.0,3.5347,3.5541,3.5217,3.5476,315200.0
2007-11-02 15:40:00,5.48,5.49,5.47,5.47,327200.0,3.5476,3.5541,3.5412,3.5412,327200.0
2007-11-02 15:50:00,5.47,5.5,5.47,5.5,658400.0,3.5412,3.5606,3.5412,3.5606,658400.0
2007-11-05 09:30:00,5.42,5.42,5.36,5.38,220000.0,3.5088,3.5088,3.47,3.4829,220000.0
2007-11-05 09:40:00,5.38,5.4,5.34,5.38,499200.0,3.4829,3.4958,3.457,3.4829,499200.0
2007-11-05 09:50:00,5.37,5.4,5.36,5.37,212800.0,3.4764,3.4958,3.47,3.4764,212800.0
2007-11-05 10:00:00,5.38,5.41,5.37,5.39,576800.0,3.4829,3.5023,3.4764,3.4894,576800.0
2007-11-05 10:10:00,5.4,5.4,5.38,5.38,274400.0,3.4958,3.4958,3.4829,3.4829,274400.0
2007-11-05 10:20:00,5.38,5.39,5.37,5.37,312800.0,3.4829,3.4894,3.4764,3.4764,312800.0
2007-11-05 10:30:00,5.37,5.4,5.37,5.4,145600.0,3.4764,3.4958,3.4764,3.4958,145600.0
2007-11-05 10:40:00,5.4,5.4,5.38,5.39,231200.0,3.4958,3.4958,3.4829,3.4894,231200.0
2007-11-05 10:50:00,5.39,5.4,5.38,5.38,141600.0,3.4894,3.4958,3.4829,3.4829,141600.0
2007-11-05 11:00:00,5.39,5.39,5.37,5.37,212800.0,3.4894,3.4894,3.4764,3.4764,212800.0
2007-11-05 11:10:00,5.38,5.38,5.34,5.34,217600.0,3.4829,3.4829,3.457,3.457,217600.0
2007-11-05 11:20:00,5.34,5.36,5.34,5.35,107200.0,3.457,3.47,3.457,3.4635,107200.0
2007-11-05 11:30:00,5.35,5.37,5.35,5.37,68800.0,3.4635,3.4764,3.4635,3.4764,68800.0
2007-11-05 11:40:00,5.37,5.38,5.36,5.36,172000.0,3.4764,3.4829,3.47,3.47,172000.0
2007-11-05 11:50:00,5.37,5.37,5.34,5.35,84000.0,3.4764,3.4764,3.457,3.4635,84000.0
2007-11-05 12:00:00,5.35,5.35,5.34,5.35,80800.0,3.4635,3.4635,3.457,3.4635,80800.0
2007-11-05 12:10:00,5.34,5.35,5.34,5.34,44000.0,3.457,3.4635,3.457,3.457,44000.0
2007-11-05 12:20:00,5.34,5.34,5.32,5.33,100000.0,3.457,3.457,3.4441,3.4505,100000.0
2007-11-05 12:30:00,5.34,5.36,5.33,5.36,58400.0,3.457,3.47,3.4505,3.47,58400.0
2007-11-05 12:40:00,5.36,5.36,5.35,5.35,43200.0,3.47,3.47,3.4635,3.4635,43200.0
2007-11-05 12:50:00,5.35,5.35,5.33,5.35,128800.0,3.4635,3.4635,3.4505,3.4635,128800.0
2007-11-05 13:00:00,5.35,5.36,5.34,5.34,71200.0,3.4635,3.47,3.457,3.457,71200.0
2007-11-05 13:10:00,5.34,5.35,5.33,5.33,61600.0,3.457,3.4635,3.4505,3.4505,61600.0
2007-11-05 13:20:00,5.33,5.36,5.33,5.35,84800.0,3.4505,3.47,3.4505,3.4635,84800.0
2007-11-05 13:30:00,5.35,5.36,5.33,5.35,108000.0,3.4635,3.47,3.4505,3.4635,108000.0
2007-11-05 13:40:00,5.35,5.35,5.33,5.34,67200.0,3.4635,3.4635,3.4505,3.457,67200.0
2007-11-05 13:50:00,5.33,5.34,5.32,5.32,100800.0,3.4505,3.457,3.4441,3.4441,100800.0
2007-11-05 14:00:00,5.32,5.33,5.32,5.32,109600.0,3.4441,3.4505,3.4441,3.4441,109600.0
2007-11-05 14:10:00,5.32,5.33,5.31,5.32,101600.0,3.4441,3.4505,3.4376,3.4441,101600.0
2007-11-05 14:20:00,5.32,5.33,5.31,5.31,235200.0,3.4441,3.4505,3.4376,3.4376,235200.0
2007-11-05 14:30:00,5.32,5.33,5.3,5.32,202400.0,3.4441,3.4505,3.4311,3.4441,202400.0
2007-11-05 14:40:00,5.33,5.34,5.32,5.34,175200.0,3.4505,3.457,3.4441,3.457,175200.0
2007-11-05 14:50:00,5.34,5.36,5.34,5.34,183200.0,3.457,3.47,3.457,3.457,183200.0
2007-11-05 15:00:00,5.34,5.38,5.33,5.36,260000.0,3.457,3.4829,3.4505,3.47,260000.0
2007-11-05 15:10:00,5.36,5.38,5.35,5.37,145600.0,3.47,3.4829,3.4635,3.4764,145600.0
2007-11-05 15:20:00,5.38,5.39,5.37,5.38,328000.0,3.4829,3.4894,3.4764,3.4829,328000.0
2007-11-05 15:30:00,5.38,5.38,5.37,5.38,490400.0,3.4829,3.4829,3.4764,3.4829,490400.0
2007-11-05 15:40:00,5.38,5.38,5.35,5.36,303200.0,3.4829,3.4829,3.4635,3.47,303200.0
2007-11-05 15:50:00,5.37,5.37,5.35,5.35,538400.0,3.4764,3.4764,3.4635,3.4635,538400.0
2007-11-06 09:30:00,5.34,5.39,5.31,5.31,263200.0,3.457,3.4894,3.4376,3.4376,263200.0
2007-11-06 09:40:00,5.31,5.31,5.28,5.3,256800.0,3.4376,3.4376,3.4182,3.4311,256800.0
2007-11-06 09:50:00,5.3,5.3,5.29,5.3,175200.0,3.4311,3.4311,3.4246,3.4311,175200.0
2007-11-06 10:00:00,5.29,5.32,5.29,5.31,322400.0,3.4246,3.4441,3.4246,3.4376,322400.0
2007-11-06 10:10:00,5.31,5.34,5.31,5.34,92800.0,3.4376,3.457,3.4376,3.457,92800.0
2007-11-06 10:20:00,5.34,5.35,5.33,5.35,224800.0,3.457,3.4635,3.4505,3.4635,224800.0
2007-11-06 10:30:00,5.35,5.35,5.31,5.34,123200.0,3.4635,3.4635,3.4376,3.457,123200.0
2007-11-06 10:40:00,5.34,5.36,5.33,5.35,233600.0,3.457,3.47,3.4505,3.4635,233600.0
2007-11-06 10:50:00,5.35,5.37,5.34,5.37,190400.0,3.4635,3.4764,3.457,3.4764,190400.0
2007-11-06 11:00:00,5.36,5.37,5.35,5.36,111200.0,3.47,3.4764,3.4635,3.47,111200.0
2007-11-06 11:10:00,5.36,5.37,5.34,5.37,122400.0,3.47,3.4764,3.457,3.4764,122400.0
2007-11-06 11:20:00,5.36,5.36,5.35,5.36,123200.0,3.47,3.47,3.4635,3.47,123200.0
2007-11-06 11:30:00,5.36,5.36,5.35,5.36,152000.0,3.47,3.47,3.4635,3.47,152000.0
2007-11-06 11:40:00,5.36,5.36,5.33,5.33,106400.0,3.47,3.47,3.4505,3.4505,106400.0
2007-11-06 11:50:00,5.33,5.36,5.33,5.34,167200.0,3.4505,3.47,3.4505,3.457,167200.0
2007-11-06 12:00:00,5.34,5.34,5.32,5.34,89600.0,3.457,3.457,3.4441,3.457,89600.0
2007-11-06 12:10:00,5.34,5.38,5.34,5.36,153600.0,3.457,3.4829,3.457,3.47,153600.0
2007-11-06 12:20:00,5.37,5.37,5.33,5.34,71200.0,3.4764,3.4764,3.4505,3.457,71200.0
2007-11-06 12:30:00,5.34,5.34,5.33,5.34,76800.0,3.457,3.457,3.4505,3.457,76800.0
2007-11-06 12:40:00,5.33,5.35,5.33,5.34,42400.0,3.4505,3.4635,3.4505,3.457,42400.0
2007-11-06 12:50:00,5.34,5.36,5.34,5.36,89600.0,3.457,3.47,3.457,3.47,89600.0
2007-11-06 13:00:00,5.36,5.37,5.35,5.35,124800.0,3.47,3.4764,3.4635,3.4635,124800.0
2007-11-06 13:10:00,5.36,5.37,5.35,5.36,69600.0,3.47,3.4764,3.4635,3.47,69600.0
2007-11-06 13:20:00,5.36,5.37,5.35,5.35,84000.0,3.47,3.4764,3.4635,3.4635,84000.0
2007-11-06 13:30:00,5.35,5.38,5.35,5.38,206400.0,3.4635,3.4829,3.4635,3.4829,206400.0
2007-11-06 13:40:00,5.38,5.38,5.36,5.37,65600.0,3.4829,3.4829,3.47,3.4764,65600.0
2007-11-06 13:50:00,5.38,5.38,5.35,5.35,123200.0,3.4829,3.4829,3.4635,3.4635,123200.0
2007-11-06 14:00:00,5.35,5.37,5.34,5.36,166400.0,3.4635,3.4764,3.457,3.47,166400.0
2007-11-06 14:10:00,5.36,5.37,5.35,5.37,98400.0,3.47,3.4764,3.4635,3.4764,98400.0
2007-11-06 14:20:00,5.37,5.37,5.35,5.36,126400.0,3.4764,3.4764,3.4635,3.47,126400.0
2007-11-06 14:30:00,5.36,5.38,5.35,5.37,94400.0,3.47,3.4829,3.4635,3.4764,94400.0
2007-11-06 14:40:00,5.37,5.38,5.37,5.38,84000.0,3.4764,3.4829,3.4764,3.4829,84000.0
2007-11-06 14:50:00,5.38,5.38,5.36,5.37,104800.0,3.4829,3.4829,3.47,3.4764,104800.0
2007-11-06 15:00:00,5.37,5.38,5.36,5.38,170400.0,3.4764,3.4829,3.47,3.4829,170400.0
2007-11-06 15:10:00,5.38,5.38,5.37,5.38,373600.0,3.4829,3.4829,3.4764,3.4829,373600.0
2007-11-06 15:20:00,5.38,5.38,5.37,5.37,451200.0,3.4829,3.4829,3.4764,3.4764,451200.0
2007-11-06 15:30:00,5.38,5.39,5.36,5.37,320800.0,3.4829,3.4894,3.47,3.4764,320800.0
2007-11-06 15:40:00,5.37,5.4,5.36,5.39,334400.0,3.4764,3.4958,3.47,3.4894,334400.0
2007-11-06 15:50:00,5.38,5.4,5.38,5.4,412000.0,3.4829,3.4958,3.4829,3.4958,412000.0
2007-11-07 09:30:00,5.34,5.36,5.3,5.33,319200.0,3.457,3.47,3.4311,3.4505,319200.0
2007-11-07 09:40:00,5.33,5.35,5.33,5.34,358400.0,3.4505,3.4635,3.4505,3.457,358400.0
2007-11-07 09:50:00,5.34,5.35,5.29,5.3,174400.0,3.457,3.4635,3.4246,3.4311,174400.0
2007-11-07 10:00:00,5.3,5.32,5.29,5.32,227200.0,3.4311,3.4441,3.4246,3.4441,227200.0
2007-11-07 10:10:00,5.32,5.32,5.31,5.32,151200.0,3.4441,3.4441,3.4376,3.4441,151200.0
2007-11-07 10:20:00,5.32,5.32,5.28,5.28,325600.0,3.4441,3.4441,3.4182,3.4182,325600.0
2007-11-07 10:30:00,5.28,5.3,5.27,5.27,296000.0,3.4182,3.4311,3.4117,3.4117,296000.0
2007-11-07 10:40:00,5.27,5.27,5.25,5.26,278400.0,3.4117,3.4117,3.3987,3.4052,278400.0
2007-11-07 10:50:00,5.26,5.28,5.26,5.28,196000.0,3.4052,3.4182,3.4052,3.4182,196000.0
2007-11-07 11:00:00,5.28,5.28,5.26,5.28,182400.0,3.4182,3.4182,3.4052,3.4182,182400.0
2007-11-07 11:10:00,5.27,5.3,5.27,5.3,146400.0,3.4117,3.4311,3.4117,3.4311,146400.0
2007-11-07 11:20:00,5.3,5.3,5.28,5.29,134400.0,3.4311,3.4311,3.4182,3.4246,134400.0
2007-11-07 11:30:00,5.29,5.29,5.28,5.28,122400.0,3.4246,3.4246,3.4182,3.4182,122400.0
2007-11-07 11:40:00,5.27,5.28,5.27,5.28,72000.0,3.4117,3.4182,3.4117,3.4182,72000.0
2007-11-07 11:50:00,5.27,5.28,5.26,5.28,185600.0,3.4117,3.4182,3.4052,3.4182,185600.0
2007-11-07 12:00:00,5.27,5.28,5.27,5.27,198400.0,3.4117,3.4182,3.4117,3.4117,198400.0
2007-11-07 12:10:00,5.27,5.27,5.24,5.25,283200.0,3.4117,3.4117,3.3923,3.3987,283200.0
2007-11-07 12:20:00,5.24,5.27,5.24,5.26,228800.0,3.3923,3.4117,3.3923,3.4052,228800.0
2007-11-07 12:30:00,5.26,5.28,5.26,5.28,112800.0,3.4052,3.4182,3.4052,3.4182,112800.0
2007-11-07 12:40:00,5.28,5.28,5.25,5.25,89600.0,3.4182,3.4182,3.3987,3.3987,89600.0
2007-11-07 12:50:00,5.25,5.27,5.25,5.27,158400.0,3.3987,3.4117,3.3987,3.4117,158400.0
2007-11-07 13:00:00,5.26,5.26,5.24,5.26,95200.0,3.4052,3.4052,3.3923,3.4052,95200.0
2007-11-07 13:10:00,5.26,5.26,5.23,5.24,309600.0,3.4052,3.4052,3.3858,3.3923,309600.0
2007-11-07 13:20:00,5.24,5.26,5.23,5.24,164800.0,3.3923,3.4052,3.3858,3.3923,164800.0
2007-11-07 13:30:00,5.24,5.25,5.23,5.23,216800.0,3.3923,3.3987,3.3858,3.3858,216800.0
2007-11-07 13:40:00,5.23,5.25,5.23,5.24,204800.0,3.3858,3.3987,3.3858,3.3923,204800.0
2007-11-07 13:50:00,5.24,5.25,5.23,5.25,412000.0,3.3923,3.3987,3.3858,3.3987,412000.0
2007-11-07 14:00:00,5.24,5.25,5.24,5.25,195200.0,3.3923,3.3987,3.3923,3.3987,195200.0
2007-11-07 14:10:00,5.25,5.26,5.24,5.25,216800.0,3.3987,3.4052,3.3923,3.3987,216800.0
2007-11-07 14:20:00,5.25,5.26,5.25,5.26,342400.0,3.3987,3.4052,3.3987,3.4052,342400.0
2007-11-07 14:30:00,5.26,5.27,5.26,5.27,320000.0,3.4052,3.4117,3.4052,3.4117,320000.0
2007-11-07 14:40:00,5.27,5.27,5.26,5.27,247200.0,3.4117,3.4117,3.4052,3.4117,247200.0
2007-11-07 14:50:00,5.27,5.27,5.23,5.24,352800.0,3.4117,3.4117,3.3858,3.3923,352800.0
2007-11-07 15:00:00,5.24,5.26,5.23,5.25,278400.0,3.3923,3.4052,3.3858,3.3987,278400.0
2007-11-07 15:10:00,5.25,5.26,5.24,5.25,512000.0,3.3987,3.4052,3.3923,3.3987,512000.0
2007-11-07 15:20:00,5.25,5.25,5.23,5.24,520800.0,3.3987,3.3987,3.3858,3.3923,520800.0
2007-11-07 15:30:00,5.24,5.26,5.23,5.24,412800.0,3.3923,3.4052,3.3858,3.3923,412800.0
2007-11-07 15:40:00,5.24,5.25,5.22,5.23,394400.0,3.3923,3.3987,3.3793,3.3858,394400.0
2007-11-07 15:50:00,5.22,5.23,5.19,5.21,648000.0,3.3793,3.3858,3.3599,3.3728,648000.0
2007-11-08 09:30:00,5.19,5.26,5.19,5.24,275200.0,3.3599,3.4052,3.3599,3.3923,275200.0
2007-11-08 09:40:00,5.24,5.24,5.2,5.22,332800.0,3.3923,3.3923,3.3664,3.3793,332800.0
2007-11-08 09:50:00,5.22,5.22,5.15,5.17,269600.0,3.3793,3.3793,3.334,3.347,269600.0
2007-11-08 10:00:00,5.16,5.19,5.13,5.19,313600.0,3.3405,3.3599,3.3211,3.3599,313600.0
2007-11-08 10:10:00,5.18,5.18,5.14,5.16,429600.0,3.3534,3.3534,3.3275,3.3405,429600.0
2007-11-08 10:20:00,5.16,5.18,5.14,5.15,331200.0,3.3405,3.3534,3.3275,3.334,331200.0
2007-11-08 10:30:00,5.15,5.16,5.13,5.13,430400.0,3.334,3.3405,3.3211,3.3211,430400.0
2007-11-08 10:40:00,5.13,5.15,5.13,5.14,155200.0,3.3211,3.334,3.3211,3.3275,155200.0
2007-11-08 10:50:00,5.15,5.17,5.14,5.16,303200.0,3.334,3.347,3.3275,3.3405,303200.0
2007-11-08 11:00:00,5.16,5.16,5.14,5.15,134400.0,3.3405,3.3405,3.3275,3.334,134400.0
2007-11-08 11:10:00,5.15,5.18,5.14,5.14,182400.0,3.334,3.3534,3.3275,3.3275,182400.0
2007-11-08 11:20:00,5.14,5.15,5.13,5.14,101600.0,3.3275,3.334,3.3211,3.3275,101600.0
2007-11-08 11:30:00,5.14,5.14,5.13,5.14,127200.0,3.3275,3.3275,3.3211,3.3275,127200.0
2007-11-08 11:40:00,5.14,5.15,5.1,5.1,330400.0,3.3275,3.334,3.3016,3.3016,330400.0
2007-11-08 11:50:00,5.1,5.14,5.1,5.13,211200.0,3.3016,3.3275,3.3016,3.3211,211200.0
2007-11-08 12:00:00,5.13,5.15,5.12,5.13,158400.0,3.3211,3.334,3.3146,3.3211,158400.0
2007-11-08 12:10:00,5.13,5.14,5.1,5.11,156800.0,3.3211,3.3275,3.3016,3.3081,156800.0
2007-11-08 12:20:00,5.11,5.13,5.1,5.11,187200.0,3.3081,3.3211,3.3016,3.3081,187200.0
2007-11-08 12:30:00,5.11,5.12,5.08,5.09,181600.0,3.3081,3.3146,3.2887,3.2952,181600.0
2007-11-08 12:40:00,5.09,5.09,5.05,5.06,313600.0,3.2952,3.2952,3.2693,3.2757,313600.0
2007-11-08 12:50:00,5.06,5.07,5.04,5.05,342400.0,3.2757,3.2822,3.2628,3.2693,342400.0
2007-11-08 13:00:00,5.06,5.07,5.04,5.05,135200.0,3.2757,3.2822,3.2628,3.2693,135200.0
2007-11-08 13:10:00,5.05,5.1,5.05,5.08,223200.0,3.2693,3.3016,3.2693,3.2887,223200.0
2007-11-08 13:20:00,5.07,5.11,5.07,5.1,160000.0,3.2822,3.3081,3.2822,3.3016,160000.0
2007-11-08 13:30:00,5.1,5.14,5.1,5.13,256800.0,3.3016,3.3275,3.3016,3.3211,256800.0
2007-11-08 13:40:00,5.13,5.14,5.1,5.12,202400.0,3.3211,3.3275,3.3016,3.3146,202400.0
2007-11-08 13:50:00,5.12,5.14,5.11,5.14,177600.0,3.3146,3.3275,3.3081,3.3275,177600.0
2007-11-08 14:00:00,5.14,5.15,5.13,5.14,300800.0,3.3275,3.334,3.3211,3.3275,300800.0
2007-11-08 14:10:00,5.14,5.15,5.12,5.13,329600.0,3.3275,3.334,3.3146,3.3211,329600.0
2007-11-08 14:20:00,5.13,5.14,5.12,5.13,253600.0,3.3211,3.3275,3.3146,3.3211,253600.0
2007-11-08 14:30:00,5.13,5.15,5.12,5.13,195200.0,3.3211,3.334,3.3146,3.3211,195200.0
2007-11-08 14:40:00,5.13,5.14,5.12,5.14,404800.0,3.3211,3.3275,3.3146,3.3275,404800.0
2007-11-08 14:50:00,5.14,5.15,5.12,5.15,417600.0,3.3275,3.334,3.3146,3.334,417600.0
2007-11-08 15:00:00,5.15,5.16,5.12,5.13,560000.0,3.334,3.3405,3.3146,3.3211,560000.0
2007-11-08 15:10:00,5.13,5.14,5.11,5.14,425600.0,3.3211,3.3275,3.3081,3.3275,425600.0
2007-11-08 15:20:00,5.14,5.24,5.14,5.22,644000.0,3.3275,3.3923,3.3275,3.3793,644000.0
2007-11-08 15:30:00,5.22,5.24,5.2,5.22,372000.0,3.3793,3.3923,3.3664,3.3793,372000.0
2007-11-08 15:40:00,5.23,5.28,5.23,5.25,392800.0,3.3858,3.4182,3.3858,3.3987,392800.0
2007-11-08 15:50:00,5.25,5.26,5.23,5.23,724800.0,3.3987,3.4052,3.3858,3.3858,724800.0
2007-11-09 09:30:00,5.19,5.25,5.08,5.12,388800.0,3.3599,3.3987,3.2887,3.3146,388800.0
2007-11-09 09:40:00,5.14,5.17,5.09,5.14,249600.0,3.3275,3.347,3.2952,3.3275,249600.0
2007-11-09 09:50:00,5.13,5.13,5.08,5.11,129600.0,3.3211,3.3211,3.2887,3.3081,129600.0
2007-11-09 10:00:00,5.1,5.15,5.09,5.13,138400.0,3.3016,3.334,3.2952,3.3211,138400.0
2007-11-09 10:10:00,5.12,5.13,5.08,5.12,310400.0,3.3146,3.3211,3.2887,3.3146,310400.0
2007-11-09 10:20:00,5.12,5.13,5.07,5.1,318400.0,3.3146,3.3211,3.2822,3.3016,318400.0
2007-11-09 10:30:00,5.1,5.13,5.09,5.13,229600.0,3.3016,3.3211,3.2952,3.3211,229600.0
2007-11-09 10:40:00,5.13,5.13,5.11,5.13,348800.0,3.3211,3.3211,3.3081,3.3211,348800.0
2007-11-09 10:50:00,5.14,5.16,5.13,5.15,174400.0,3.3275,3.3405,3.3211,3.334,174400.0
2007-11-09 11:00:00,5.15,5.15,5.09,5.09,212000.0,3.334,3.334,3.2952,3.2952,212000.0
2007-11-09 11:10:00,5.1,5.12,5.09,5.11,120000.0,3.3016,3.3146,3.2952,3.3081,120000.0
2007-11-09 11:20:00,5.11,5.13,5.1,5.11,124800.0,3.3081,3.3211,3.3016,3.3081,124800.0
2007-11-09 11:30:00,5.11,5.13,5.09,5.09,123200.0,3.3081,3.3211,3.2952,3.2952,123200.0
2007-11-09 11:40:00,5.09,5.1,5.08,5.09,363200.0,3.2952,3.3016,3.2887,3.2952,363200.0
2007-11-09 11:50:00,5.09,5.11,5.07,5.1,73600.0,3.2952,3.3081,3.2822,3.3016,73600.0
2007-11-09 12:00:00,5.1,5.1,5.08,5.1,122400.0,3.3016,3.3016,3.2887,3.3016,122400.0
2007-11-09 12:10:00,5.1,5.11,5.08,5.11,72800.0,3.3016,3.3081,3.2887,3.3081,72800.0
2007-11-09 12:20:00,5.11,5.11,5.1,5.1,92000.0,3.3081,3.3081,3.3016,3.3016,92000.0
2007-11-09 12:30:00,5.1,5.14,5.1,5.13,116000.0,3.3016,3.3275,3.3016,3.3211,116000.0
2007-11-09 12:40:00,5.13,5.14,5.11,5.13,192800.0,3.3211,3.3275,3.3081,3.3211,192800.0
2007-11-09 12:50:00,5.13,5.13,5.11,5.12,74400.0,3.3211,3.3211,3.3081,3.3146,74400.0
2007-11-09 13:00:00,5.11,5.12,5.09,5.09,92800.0,3.3081,3.3146,3.2952,3.2952,92800.0
2007-11-09 13:10:00,5.09,5.1,5.08,5.1,114400.0,3.2952,3.3016,3.2887,3.3016,114400.0
2007-11-09 13:20:00,5.1,5.11,5.09,5.09,80000.0,3.3016,3.3081,3.2952,3.2952,80000.0
2007-11-09 13:30:00,5.09,5.1,5.07,5.08,171200.0,3.2952,3.3016,3.2822,3.2887,171200.0
2007-11-09 13:40:00,5.08,5.08,5.07,5.07,164000.0,3.2887,3.2887,3.2822,3.2822,164000.0
2007-11-09 13:50:00,5.07,5.08,5.06,5.06,244800.0,3.2822,3.2887,3.2757,3.2757,244800.0
2007-11-09 14:00:00,5.06,5.09,5.05,5.08,225600.0,3.2757,3.2952,3.2693,3.2887,225600.0
2007-11-09 14:10:00,5.08,5.11,5.08,5.11,164000.0,3.2887,3.3081,3.2887,3.3081,164000.0
2007-11-09 14:20:00,5.11,5.12,5.1,5.11,160800.0,3.3081,3.3146,3.3016,3.3081,160800.0
2007-11-09 14:30:00,5.11,5.12,5.08,5.09,136800.0,3.3081,3.3146,3.2887,3.2952,136800.0
2007-11-09 14:40:00,5.09,5.1,5.08,5.09,123200.0,3.2952,3.3016,3.2887,3.2952,123200.0
2007-11-09 14:50:00,5.09,5.09,5.07,5.07,136000.0,3.2952,3.2952,3.2822,3.2822,136000.0
2007-11-09 15:00:00,5.07,5.09,5.07,5.09,144000.0,3.2822,3.2952,3.2822,3.2952,144000.0
2007-11-09 15:10:00,5.09,5.1,5.08,5.1,155200.0,3.2952,3.3016,3.2887,3.3016,155200.0
2007-11-09 15:20:00,5.1,5.13,5.09,5.11,276800.0,3.3016,3.3211,3.2952,3.3081,276800.0
2007-11-09 15:30:00,5.11,5.11,5.08,5.09,261600.0,3.3081,3.3081,3.2887,3.2952,261600.0
2007-11-09 15:40:00,5.09,5.09,5.05,5.06,448800.0,3.2952,3.2952,3.2693,3.2757,448800.0
2007-11-09 15:50:00,5.05,5.06,5.01,5.01,930400.0,3.2693,3.2757,3.2434,3.2434,930400.0
2007-11-12 09:30:00,5.05,5.05,4.97,4.99,477600.0,3.2693,3.2693,3.2175,3.2304,477600.0
2007-11-12 09:40:00,5.0,5.04,4.99,5.04,260000.0,3.2369,3.2628,3.2304,3.2628,260000.0
2007-11-12 09:50:00,5.04,5.07,5.02,5.07,209600.0,3.2628,3.2822,3.2498,3.2822,209600.0
2007-11-12 10:00:00,5.06,5.09,5.05,5.05,315200.0,3.2757,3.2952,3.2693,3.2693,315200.0
2007-11-12 10:10:00,5.06,5.1,5.05,5.07,276000.0,3.2757,3.3016,3.2693,3.2822,276000.0
2007-11-12 10:20:00,5.07,5.08,5.05,5.06,228000.0,3.2822,3.2887,3.2693,3.2757,228000.0
2007-11-12 10:30:00,5.06,5.09,5.05,5.08,120800.0,3.2757,3.2952,3.2693,3.2887,120800.0
2007-11-12 10:40:00,5.08,5.11,5.07,5.09,332800.0,3.2887,3.3081,3.2822,3.2952,332800.0
2007-11-12 10:50:00,5.1,5.12,5.1,5.11,248000.0,3.3016,3.3146,3.3016,3.3081,248000.0
2007-11-12 11:00:00,5.11,5.14,5.09,5.14,295200.0,3.3081,3.3275,3.2952,3.3275,295200.0
2007-11-12 11:10:00,5.14,5.16,5.13,5.14,288800.0,3.3275,3.3405,3.3211,3.3275,288800.0
2007-11-12 11:20:00,5.15,5.16,5.14,5.16,212000.0,3.334,3.3405,3.3275,3.3405,212000.0
2007-11-12 11:30:00,5.16,5.16,5.13,5.14,273600.0,3.3405,3.3405,3.3211,3.3275,273600.0
2007-11-12 11:40:00,5.14,5.15,5.12,5.13,176000.0,3.3275,3.334,3.3146,3.3211,176000.0
2007-11-12 11:50:00,5.13,5.13,5.09,5.11,228000.0,3.3211,3.3211,3.2952,3.3081,228000.0
2007-11-12 12:00:00,5.1,5.12,5.1,5.11,138400.0,3.3016,3.3146,3.3016,3.3081,138400.0
2007-11-12 12:10:00,5.11,5.12,5.09,5.12,191200.0,3.3081,3.3146,3.2952,3.3146,191200.0
2007-11-12 12:20:00,5.12,5.14,5.12,5.14,117600.0,3.3146,3.3275,3.3146,3.3275,117600.0
2007-11-12 12:30:00,5.14,5.17,5.14,5.16,169600.0,3.3275,3.347,3.3275,3.3405,169600.0
2007-11-12 12:40:00,5.16,5.17,5.14,5.14,248000.0,3.3405,3.347,3.3275,3.3275,248000.0
2007-11-12 12:50:00,5.14,5.15,5.14,5.14,148000.0,3.3275,3.334,3.3275,3.3275,148000.0
2007-11-12 13:00:00,5.14,5.16,5.14,5.14,340000.0,3.3275,3.3405,3.3275,3.3275,340000.0
2007-11-12 13:10:00,5.14,5.15,5.11,5.12,300800.0,3.3275,3.334,3.3081,3.3146,300800.0
2007-11-12 13:20:00,5.12,5.13,5.12,5.13,231200.0,3.3146,3.3211,3.3146,3.3211,231200.0
2007-11-12 13:30:00,5.13,5.13,5.08,5.08,312000.0,3.3211,3.3211,3.2887,3.2887,312000.0
2007-11-12 13:40:00,5.08,5.09,5.06,5.08,259200.0,3.2887,3.2952,3.2757,3.2887,259200.0
2007-11-12 13:50:00,5.08,5.08,5.04,5.08,303200.0,3.2887,3.2887,3.2628,3.2887,303200.0
2007-11-12 14:00:00,5.08,5.11,5.08,5.1,348800.0,3.2887,3.3081,3.2887,3.3016,348800.0
2007-11-12 14:10:00,5.1,5.11,5.08,5.1,288800.0,3.3016,3.3081,3.2887,3.3016,288800.0
2007-11-12 14:20:00,5.1,5.12,5.09,5.11,393600.0,3.3016,3.3146,3.2952,3.3081,393600.0
2007-11-12 14:30:00,5.11,5.12,5.1,5.11,203200.0,3.3081,3.3146,3.3016,3.3081,203200.0
2007-11-12 14:40:00,5.11,5.13,5.11,5.11,379200.0,3.3081,3.3211,3.3081,3.3081,379200.0
2007-11-12 14:50:00,5.11,5.12,5.1,5.11,313600.0,3.3081,3.3146,3.3016,3.3081,313600.0
2007-11-12 15:00:00,5.11,5.11,5.07,5.1,486400.0,3.3081,3.3081,3.2822,3.3016,486400.0
2007-11-12 15:10:00,5.1,5.11,5.05,5.06,1107200.0,3.3016,3.3081,3.2693,3.2757,1107200.0
2007-11-12 15:20:00,5.06,5.07,5.04,5.04,576800.0,3.2757,3.2822,3.2628,3.2628,576800.0
2007-11-12 15:30:00,5.04,5.07,5.04,5.06,352000.0,3.2628,3.2822,3.2628,3.2757,352000.0
2007-11-12 15:40:00,5.05,5.06,5.01,5.01,548800.0,3.2693,3.2757,3.2434,3.2434,548800.0
2007-11-12 15:50:00,5.01,5.03,4.99,4.99,1257600.0,3.2434,3.2563,3.2304,3.2304,1257600.0
2007-11-13 09:30:00,4.97,5.0,4.91,5.0,1310400.0,3.2175,3.2369,3.1786,3.2369,1310400.0
2007-11-13 09:40:00,5.0,5.04,4.99,5.03,624800.0,3.2369,3.2628,3.2304,3.2563,624800.0
2007-11-13 09:50:00,5.03,5.06,5.02,5.06,321600.0,3.2563,3.2757,3.2498,3.2757,321600.0
2007-11-13 10:00:00,5.06,5.09,5.05,5.06,430400.0,3.2757,3.2952,3.2693,3.2757,430400.0
2007-11-13 10:10:00,5.06,5.06,5.04,5.04,251200.0,3.2757,3.2757,3.2628,3.2628,251200.0
2007-11-13 10:20:00,5.04,5.04,5.02,5.03,276000.0,3.2628,3.2628,3.2498,3.2563,276000.0
2007-11-13 10:30:00,5.03,5.03,5.01,5.02,241600.0,3.2563,3.2563,3.2434,3.2498,241600.0
2007-11-13 10:40:00,5.02,5.04,5.01,5.02,375200.0,3.2498,3.2628,3.2434,3.2498,375200.0
2007-11-13 10:50:00,5.02,5.04,5.02,5.03,416000.0,3.2498,3.2628,3.2498,3.2563,416000.0
2007-11-13 11:00:00,5.03,5.04,5.02,5.02,350400.0,3.2563,3.2628,3.2498,3.2498,350400.0
2007-11-13 11:10:00,5.02,5.03,5.0,5.01,170400.0,3.2498,3.2563,3.2369,3.2434,170400.0
2007-11-13 11:20:00,5.01,5.03,5.0,5.03,198400.0,3.2434,3.2563,3.2369,3.2563,198400.0
2007-11-13 11:30:00,5.03,5.03,5.01,5.03,223200.0,3.2563,3.2563,3.2434,3.2563,223200.0
2007-11-13 11:40:00,5.03,5.03,5.0,5.0,299200.0,3.2563,3.2563,3.2369,3.2369,299200.0
2007-11-13 11:50:00,5.0,5.01,4.99,4.99,272000.0,3.2369,3.2434,3.2304,3.2304,272000.0
2007-11-13 12:00:00,4.99,5.0,4.99,5.0,148800.0,3.2304,3.2369,3.2304,3.2369,148800.0
2007-11-13 12:10:00,5.0,5.0,4.98,4.99,180000.0,3.2369,3.2369,3.2239,3.2304,180000.0
2007-11-13 12:20:00,4.99,5.0,4.98,5.0,155200.0,3.2304,3.2369,3.2239,3.2369,155200.0
2007-11-13 12:30:00,5.0,5.0,4.98,4.99,236800.0,3.2369,3.2369,3.2239,3.2304,236800.0
2007-11-13 12:40:00,4.99,5.0,4.99,4.99,159200.0,3.2304,3.2369,3.2304,3.2304,159200.0
2007-11-13 12:50:00,4.99,4.99,4.98,4.98,177600.0,3.2304,3.2304,3.2239,3.2239,177600.0
2007-11-13 13:00:00,4.98,4.99,4.98,4.98,150400.0,3.2239,3.2304,3.2239,3.2239,150400.0
2007-11-13 13:10:00,4.98,4.99,4.98,4.99,115200.0,3.2239,3.2304,3.2239,3.2304,115200.0
2007-11-13 13:20:00,4.99,5.0,4.98,5.0,112800.0,3.2304,3.2369,3.2239,3.2369,112800.0
2007-11-13 13:30:00,5.0,5.0,4.99,4.99,327200.0,3.2369,3.2369,3.2304,3.2304,327200.0
2007-11-13 13:40:00,4.99,4.99,4.98,4.99,387200.0,3.2304,3.2304,3.2239,3.2304,387200.0
2007-11-13 13:50:00,4.99,4.99,4.98,4.99,208800.0,3.2304,3.2304,3.2239,3.2304,208800.0
2007-11-13 14:00:00,4.99,5.0,4.98,4.99,299200.0,3.2304,3.2369,3.2239,3.2304,299200.0
2007-11-13 14:10:00,4.99,5.01,4.99,5.0,370400.0,3.2304,3.2434,3.2304,3.2369,370400.0
2007-11-13 14:20:00,5.0,5.0,4.98,4.98,465600.0,3.2369,3.2369,3.2239,3.2239,465600.0
2007-11-13 14:30:00,4.98,4.99,4.98,4.99,218400.0,3.2239,3.2304,3.2239,3.2304,218400.0
2007-11-13 14:40:00,4.99,4.99,4.98,4.99,324800.0,3.2304,3.2304,3.2239,3.2304,324800.0
2007-11-13 14:50:00,5.0,5.0,4.98,5.0,348000.0,3.2369,3.2369,3.2239,3.2369,348000.0
2007-11-13 15:00:00,5.0,5.04,5.0,5.02,468800.0,3.2369,3.2628,3.2369,3.2498,468800.0
2007-11-13 15:10:00,5.02,5.02,5.0,5.02,278400.0,3.2498,3.2498,3.2369,3.2498,278400.0
2007-11-13 15:20:00,5.02,5.02,5.01,5.02,330400.0,3.2498,3.2498,3.2434,3.2498,330400.0
2007-11-13 15:30:00,5.02,5.04,5.02,5.04,457600.0,3.2498,3.2628,3.2498,3.2628,457600.0
2007-11-13 15:40:00,5.04,5.05,5.03,5.03,612800.0,3.2628,3.2693,3.2563,3.2563,612800.0
2007-11-13 15:50:00,5.03,5.04,5.03,5.04,824000.0,3.2563,3.2628,3.2563,3.2628,824000.0
2007-11-14 09:30:00,5.08,5.09,5.05,5.07,432800.0,3.2887,3.2952,3.2693,3.2822,432800.0
2007-11-14 09:40:00,5.08,5.1,5.06,5.08,377600.0,3.2887,3.3016,3.2757,3.2887,377600.0
2007-11-14 09:50:00,5.08,5.08,5.04,5.05,284800.0,3.2887,3.2887,3.2628,3.2693,284800.0
2007-11-14 10:00:00,5.05,5.08,5.05,5.05,257600.0,3.2693,3.2887,3.2693,3.2693,257600.0
2007-11-14 10:10:00,5.05,5.05,5.03,5.03,438400.0,3.2693,3.2693,3.2563,3.2563,438400.0
2007-11-14 10:20:00,5.03,5.03,5.02,5.02,264800.0,3.2563,3.2563,3.2498,3.2498,264800.0
2007-11-14 10:30:00,5.02,5.02,4.99,5.01,284000.0,3.2498,3.2498,3.2304,3.2434,284000.0
2007-11-14 10:40:00,5.01,5.02,5.0,5.01,104800.0,3.2434,3.2498,3.2369,3.2434,104800.0
2007-11-14 10:50:00,5.01,5.02,5.0,5.0,160000.0,3.2434,3.2498,3.2369,3.2369,160000.0
2007-11-14 11:00:00,5.0,5.03,5.0,5.02,233600.0,3.2369,3.2563,3.2369,3.2498,233600.0
2007-11-14 11:10:00,5.02,5.02,5.0,5.01,532000.0,3.2498,3.2498,3.2369,3.2434,532000.0
2007-11-14 11:20:00,5.01,5.01,5.0,5.01,140800.0,3.2434,3.2434,3.2369,3.2434,140800.0
2007-11-14 11:30:00,5.01,5.01,5.0,5.0,217600.0,3.2434,3.2434,3.2369,3.2369,217600.0
2007-11-14 11:40:00,5.0,5.01,5.0,5.01,154400.0,3.2369,3.2434,3.2369,3.2434,154400.0
2007-11-14 11:50:00,5.01,5.02,5.01,5.01,179200.0,3.2434,3.2498,3.2434,3.2434,179200.0
2007-11-14 12:00:00,5.01,5.01,5.0,5.01,120800.0,3.2434,3.2434,3.2369,3.2434,120800.0
2007-11-14 12:10:00,5.01,5.02,5.0,5.0,193600.0,3.2434,3.2498,3.2369,3.2369,193600.0
2007-11-14 12:20:00,5.0,5.02,5.0,5.02,196000.0,3.2369,3.2498,3.2369,3.2498,196000.0
2007-11-14 12:30:00,5.02,5.02,5.01,5.02,90400.0,3.2498,3.2498,3.2434,3.2498,90400.0
2007-11-14 12:40:00,5.02,5.02,5.0,5.01,246400.0,3.2498,3.2498,3.2369,3.2434,246400.0
2007-11-14 12:50:00,5.01,5.02,5.01,5.02,159200.0,3.2434,3.2498,3.2434,3.2498,159200.0
2007-11-14 13:00:00,5.02,5.06,5.02,5.05,380000.0,3.2498,3.2757,3.2498,3.2693,380000.0
2007-11-14 13:10:00,5.05,5.07,5.05,5.06,174400.0,3.2693,3.2822,3.2693,3.2757,174400.0
2007-11-14 13:20:00,5.06,5.07,5.05,5.06,360000.0,3.2757,3.2822,3.2693,3.2757,360000.0
2007-11-14 13:30:00,5.06,5.06,5.05,5.06,192000.0,3.2757,3.2757,3.2693,3.2757,192000.0
2007-11-14 13:40:00,5.06,5.06,5.05,5.06,256000.0,3.2757,3.2757,3.2693,3.2757,256000.0
2007-11-14 13:50:00,5.06,5.06,5.04,5.04,161600.0,3.2757,3.2757,3.2628,3.2628,161600.0
2007-11-14 14:00:00,5.04,5.05,5.04,5.05,101600.0,3.2628,3.2693,3.2628,3.2693,101600.0
2007-11-14 14:10:00,5.05,5.06,5.04,5.04,191200.0,3.2693,3.2757,3.2628,3.2628,191200.0
2007-11-14 14:20:00,5.05,5.06,5.03,5.04,99200.0,3.2693,3.2757,3.2563,3.2628,99200.0
2007-11-14 14:30:00,5.04,5.05,5.03,5.03,164000.0,3.2628,3.2693,3.2563,3.2563,164000.0
2007-11-14 14:40:00,5.04,5.04,5.03,5.04,235200.0,3.2628,3.2628,3.2563,3.2628,235200.0
2007-11-14 14:50:00,5.04,5.06,5.04,5.04,215200.0,3.2628,3.2757,3.2628,3.2628,215200.0
2007-11-14 15:00:00,5.04,5.06,5.04,5.05,387200.0,3.2628,3.2757,3.2628,3.2693,387200.0
2007-11-14 15:10:00,5.05,5.06,5.04,5.05,192800.0,3.2693,3.2757,3.2628,3.2693,192800.0
2007-11-14 15:20:00,5.05,5.06,5.04,5.06,376800.0,3.2693,3.2757,3.2628,3.2757,376800.0
2007-11-14 15:30:00,5.06,5.06,5.01,5.01,520800.0,3.2757,3.2757,3.2434,3.2434,520800.0
2007-11-14 15:40:00,5.01,5.01,4.99,4.99,692800.0,3.2434,3.2434,3.2304,3.2304,692800.0
2007-11-14 15:50:00,4.99,4.99,4.97,4.98,724000.0,3.2304,3.2304,3.2175,3.2239,724000.0
2007-11-15 09:30:00,4.96,5.01,4.95,4.98,224000.0,3.211,3.2434,3.2045,3.2239,224000.0
2007-11-15 09:40:00,4.98,5.02,4.98,5.0,205600.0,3.2239,3.2498,3.2239,3.2369,205600.0
2007-11-15 09:50:00,5.0,5.02,4.98,5.0,177600.0,3.2369,3.2498,3.2239,3.2369,177600.0
2007-11-15 10:00:00,4.99,5.02,4.98,5.02,211200.0,3.2304,3.2498,3.2239,3.2498,211200.0
2007-11-15 10:10:00,5.02,5.03,5.0,5.02,128000.0,3.2498,3.2563,3.2369,3.2498,128000.0
2007-11-15 10:20:00,5.03,5.07,5.03,5.05,328000.0,3.2563,3.2822,3.2563,3.2693,328000.0
2007-11-15 10:30:00,5.05,5.07,5.02,5.06,251200.0,3.2693,3.2822,3.2498,3.2757,251200.0
2007-11-15 10:40:00,5.06,5.06,5.01,5.02,171200.0,3.2757,3.2757,3.2434,3.2498,171200.0
2007-11-15 10:50:00,5.02,5.02,4.99,5.0,105600.0,3.2498,3.2498,3.2304,3.2369,105600.0
2007-11-15 11:00:00,5.0,5.03,5.0,5.03,118400.0,3.2369,3.2563,3.2369,3.2563,118400.0
2007-11-15 11:10:00,5.03,5.04,5.03,5.04,110400.0,3.2563,3.2628,3.2563,3.2628,110400.0
2007-11-15 11:20:00,5.04,5.06,5.03,5.03,192800.0,3.2628,3.2757,3.2563,3.2563,192800.0
2007-11-15 11:30:00,5.03,5.03,4.99,5.0,64800.0,3.2563,3.2563,3.2304,3.2369,64800.0
2007-11-15 11:40:00,5.0,5.02,4.98,5.02,83200.0,3.2369,3.2498,3.2239,3.2498,83200.0
2007-11-15 11:50:00,5.02,5.03,4.99,5.01,116800.0,3.2498,3.2563,3.2304,3.2434,116800.0
2007-11-15 12:00:00,5.01,5.02,4.99,4.99,71200.0,3.2434,3.2498,3.2304,3.2304,71200.0
2007-11-15 12:10:00,5.0,5.01,4.99,4.99,43200.0,3.2369,3.2434,3.2304,3.2304,43200.0
2007-11-15 12:20:00,5.0,5.01,4.99,4.99,50400.0,3.2369,3.2434,3.2304,3.2304,50400.0
2007-11-15 12:30:00,4.99,5.01,4.99,5.01,108000.0,3.2304,3.2434,3.2304,3.2434,108000.0
2007-11-15 12:40:00,5.01,5.01,4.98,5.0,138400.0,3.2434,3.2434,3.2239,3.2369,138400.0
2007-11-15 12:50:00,4.99,5.0,4.99,5.0,41600.0,3.2304,3.2369,3.2304,3.2369,41600.0
2007-11-15 13:00:00,5.0,5.01,5.0,5.01,49600.0,3.2369,3.2434,3.2369,3.2434,49600.0
2007-11-15 13:10:00,5.01,5.01,5.0,5.01,109600.0,3.2434,3.2434,3.2369,3.2434,109600.0
2007-11-15 13:20:00,5.01,5.03,5.01,5.03,180000.0,3.2434,3.2563,3.2434,3.2563,180000.0
2007-11-15 13:30:00,5.03,5.05,5.02,5.02,105600.0,3.2563,3.2693,3.2498,3.2498,105600.0
2007-11-15 13:40:00,5.02,5.02,5.01,5.01,90400.0,3.2498,3.2498,3.2434,3.2434,90400.0
2007-11-15 13:50:00,5.01,5.01,5.01,5.01,146400.0,3.2434,3.2434,3.2434,3.2434,146400.0
2007-11-15 14:00:00,5.01,5.01,4.99,5.0,212800.0,3.2434,3.2434,3.2304,3.2369,212800.0
2007-11-15 14:10:00,5.0,5.01,4.99,5.0,125600.0,3.2369,3.2434,3.2304,3.2369,125600.0
2007-11-15 14:20:00,5.0,5.02,5.0,5.0,88800.0,3.2369,3.2498,3.2369,3.2369,88800.0
2007-11-15 14:30:00,5.0,5.01,4.99,4.99,120800.0,3.2369,3.2434,3.2304,3.2304,120800.0
2007-11-15 14:40:00,4.99,4.99,4.97,4.98,136800.0,3.2304,3.2304,3.2175,3.2239,136800.0
2007-11-15 14:50:00,4.98,4.98,4.97,4.97,179200.0,3.2239,3.2239,3.2175,3.2175,179200.0
2007-11-15 15:00:00,4.97,4.98,4.96,4.97,308000.0,3.2175,3.2239,3.211,3.2175,308000.0
2007-11-15 15:10:00,4.97,4.99,4.96,4.99,203200.0,3.2175,3.2304,3.211,3.2304,203200.0
2007-11-15 15:20:00,4.99,5.01,4.99,5.01,356800.0,3.2304,3.2434,3.2304,3.2434,356800.0
2007-11-15 15:30:00,5.0,5.01,4.99,4.99,667200.0,3.2369,3.2434,3.2304,3.2304,667200.0
2007-11-15 15:40:00,4.99,5.04,4.99,5.02,759200.0,3.2304,3.2628,3.2304,3.2498,759200.0
2007-11-15 15:50:00,5.01,5.02,5.0,5.01,723200.0,3.2434,3.2498,3.2369,3.2434,723200.0
2007-11-16 09:30:00,5.04,5.06,5.0,5.01,1126400.0,3.2628,3.2757,3.2369,3.2434,1126400.0
2007-11-16 09:40:00,5.01,5.03,4.97,4.99,252800.0,3.2434,3.2563,3.2175,3.2304,252800.0
2007-11-16 09:50:00,4.98,4.98,4.91,4.92,416000.0,3.2239,3.2239,3.1786,3.1851,416000.0
2007-11-16 10:00:00,4.92,4.93,4.88,4.9,756800.0,3.1851,3.1916,3.1592,3.1722,756800.0
2007-11-16 10:10:00,4.9,4.92,4.9,4.91,168800.0,3.1722,3.1851,3.1722,3.1786,168800.0
2007-11-16 10:20:00,4.91,4.92,4.88,4.88,212000.0,3.1786,3.1851,3.1592,3.1592,212000.0
2007-11-16 10:30:00,4.88,4.89,4.87,4.87,239200.0,3.1592,3.1657,3.1527,3.1527,239200.0
2007-11-16 10:40:00,4.88,4.88,4.86,4.88,197600.0,3.1592,3.1592,3.1463,3.1592,197600.0
2007-11-16 10:50:00,4.88,4.91,4.88,4.91,182400.0,3.1592,3.1786,3.1592,3.1786,182400.0
2007-11-16 11:00:00,4.91,4.97,4.9,4.96,270400.0,3.1786,3.2175,3.1722,3.211,270400.0
2007-11-16 11:10:00,4.96,4.98,4.96,4.97,268000.0,3.211,3.2239,3.211,3.2175,268000.0
2007-11-16 11:20:00,4.97,4.97,4.94,4.96,456800.0,3.2175,3.2175,3.1981,3.211,456800.0
2007-11-16 11:30:00,4.95,4.96,4.94,4.96,164800.0,3.2045,3.211,3.1981,3.211,164800.0
2007-11-16 11:40:00,4.96,4.97,4.95,4.96,192000.0,3.211,3.2175,3.2045,3.211,192000.0
2007-11-16 11:50:00,4.96,4.98,4.95,4.95,143200.0,3.211,3.2239,3.2045,3.2045,143200.0
2007-11-16 12:00:00,4.95,4.97,4.94,4.97,120800.0,3.2045,3.2175,3.1981,3.2175,120800.0
2007-11-16 12:10:00,4.98,4.98,4.95,4.97,140000.0,3.2239,3.2239,3.2045,3.2175,140000.0
2007-11-16 12:20:00,4.97,4.97,4.96,4.96,167200.0,3.2175,3.2175,3.211,3.211,167200.0
2007-11-16 12:30:00,4.96,4.96,4.94,4.94,201600.0,3.211,3.211,3.1981,3.1981,201600.0
2007-11-16 12:40:00,4.94,4.95,4.92,4.93,205600.0,3.1981,3.2045,3.1851,3.1916,205600.0
2007-11-16 12:50:00,4.93,4.94,4.91,4.91,247200.0,3.1916,3.1981,3.1786,3.1786,247200.0
2007-11-16 13:00:00,4.91,4.93,4.91,4.93,211200.0,3.1786,3.1916,3.1786,3.1916,211200.0
2007-11-16 13:10:00,4.93,4.94,4.92,4.93,119200.0,3.1916,3.1981,3.1851,3.1916,119200.0
2007-11-16 13:20:00,4.93,4.93,4.91,4.91,318400.0,3.1916,3.1916,3.1786,3.1786,318400.0
2007-11-16 13:30:00,4.91,4.92,4.9,4.9,200000.0,3.1786,3.1851,3.1722,3.1722,200000.0
2007-11-16 13:40:00,4.9,4.92,4.89,4.91,328000.0,3.1722,3.1851,3.1657,3.1786,328000.0
2007-11-16 13:50:00,4.92,4.92,4.89,4.9,155200.0,3.1851,3.1851,3.1657,3.1722,155200.0
2007-11-16 14:00:00,4.9,4.9,4.87,4.88,262400.0,3.1722,3.1722,3.1527,3.1592,262400.0
2007-11-16 14:10:00,4.88,4.88,4.85,4.86,414400.0,3.1592,3.1592,3.1398,3.1463,414400.0
2007-11-16 14:20:00,4.86,4.89,4.86,4.89,230400.0,3.1463,3.1657,3.1463,3.1657,230400.0
2007-11-16 14:30:00,4.88,4.88,4.84,4.85,363200.0,3.1592,3.1592,3.1333,3.1398,363200.0
2007-11-16 14:40:00,4.85,4.87,4.85,4.86,506400.0,3.1398,3.1527,3.1398,3.1463,506400.0
2007-11-16 14:50:00,4.86,4.88,4.86,4.88,318400.0,3.1463,3.1592,3.1463,3.1592,318400.0
2007-11-16 15:00:00,4.88,4.89,4.87,4.88,236000.0,3.1592,3.1657,3.1527,3.1592,236000.0
2007-11-16 15:10:00,4.88,4.88,4.86,4.87,334400.0,3.1592,3.1592,3.1463,3.1527,334400.0
2007-11-16 15:20:00,4.87,4.87,4.85,4.85,244800.0,3.1527,3.1527,3.1398,3.1398,244800.0
2007-11-16 15:30:00,4.85,4.86,4.84,4.86,351200.0,3.1398,3.1463,3.1333,3.1463,351200.0
2007-11-16 15:40:00,4.86,4.89,4.85,4.88,644800.0,3.1463,3.1657,3.1398,3.1592,644800.0
2007-11-16 15:50:00,4.88,4.9,4.87,4.88,1293600.0,3.1592,3.1722,3.1527,3.1592,1293600.0
2007-11-19 09:30:00,4.86,4.86,4.75,4.8,612800.0,3.1463,3.1463,3.0751,3.1074,612800.0
2007-11-19 09:40:00,4.8,4.83,4.78,4.83,540800.0,3.1074,3.1268,3.0945,3.1268,540800.0
2007-11-19 09:50:00,4.83,4.84,4.8,4.81,261600.0,3.1268,3.1333,3.1074,3.1139,261600.0
2007-11-19 10:00:00,4.81,4.83,4.8,4.82,272800.0,3.1139,3.1268,3.1074,3.1204,272800.0
2007-11-19 10:10:00,4.82,4.83,4.79,4.79,408000.0,3.1204,3.1268,3.1009,3.1009,408000.0
2007-11-19 10:20:00,4.79,4.81,4.79,4.8,204000.0,3.1009,3.1139,3.1009,3.1074,204000.0
2007-11-19 10:30:00,4.8,4.81,4.79,4.8,230400.0,3.1074,3.1139,3.1009,3.1074,230400.0
2007-11-19 10:40:00,4.8,4.81,4.79,4.8,184000.0,3.1074,3.1139,3.1009,3.1074,184000.0
2007-11-19 10:50:00,4.8,4.8,4.78,4.79,303200.0,3.1074,3.1074,3.0945,3.1009,303200.0
2007-11-19 11:00:00,4.78,4.79,4.78,4.78,248800.0,3.0945,3.1009,3.0945,3.0945,248800.0
2007-11-19 11:10:00,4.78,4.79,4.78,4.79,304800.0,3.0945,3.1009,3.0945,3.1009,304800.0
2007-11-19 11:20:00,4.78,4.8,4.78,4.79,248800.0,3.0945,3.1074,3.0945,3.1009,248800.0
2007-11-19 11:30:00,4.79,4.8,4.78,4.79,254400.0,3.1009,3.1074,3.0945,3.1009,254400.0
2007-11-19 11:40:00,4.79,4.79,4.76,4.76,99200.0,3.1009,3.1009,3.0815,3.0815,99200.0
2007-11-19 11:50:00,4.77,4.77,4.74,4.75,187200.0,3.088,3.088,3.0686,3.0751,187200.0
2007-11-19 12:00:00,4.75,4.78,4.75,4.78,139200.0,3.0751,3.0945,3.0751,3.0945,139200.0
2007-11-19 12:10:00,4.78,4.79,4.76,4.77,98400.0,3.0945,3.1009,3.0815,3.088,98400.0
2007-11-19 12:20:00,4.77,4.78,4.76,4.77,112000.0,3.088,3.0945,3.0815,3.088,112000.0
2007-11-19 12:30:00,4.77,4.77,4.76,4.77,88000.0,3.088,3.088,3.0815,3.088,88000.0
2007-11-19 12:40:00,4.77,4.78,4.77,4.77,114400.0,3.088,3.0945,3.088,3.088,114400.0
2007-11-19 12:50:00,4.77,4.77,4.75,4.75,180000.0,3.088,3.088,3.0751,3.0751,180000.0
2007-11-19 13:00:00,4.76,4.77,4.74,4.75,162400.0,3.0815,3.088,3.0686,3.0751,162400.0
2007-11-19 13:10:00,4.75,4.75,4.74,4.74,183200.0,3.0751,3.0751,3.0686,3.0686,183200.0
2007-11-19 13:20:00,4.74,4.76,4.74,4.76,179200.0,3.0686,3.0815,3.0686,3.0815,179200.0
2007-11-19 13:30:00,4.76,4.76,4.74,4.75,82400.0,3.0815,3.0815,3.0686,3.0751,82400.0
2007-11-19 13:40:00,4.75,4.75,4.74,4.74,129600.0,3.0751,3.0751,3.0686,3.0686,129600.0
2007-11-19 13:50:00,4.74,4.75,4.72,4.72,143200.0,3.0686,3.0751,3.0556,3.0556,143200.0
2007-11-19 14:00:00,4.72,4.74,4.72,4.74,218400.0,3.0556,3.0686,3.0556,3.0686,218400.0
2007-11-19 14:10:00,4.74,4.76,4.73,4.75,273600.0,3.0686,3.0815,3.0621,3.0751,273600.0
2007-11-19 14:20:00,4.75,4.77,4.75,4.76,164800.0,3.0751,3.088,3.0751,3.0815,164800.0
2007-11-19 14:30:00,4.76,4.77,4.75,4.76,121600.0,3.0815,3.088,3.0751,3.0815,121600.0
2007-11-19 14:40:00,4.76,4.78,4.76,4.77,316000.0,3.0815,3.0945,3.0815,3.088,316000.0
2007-11-19 14:50:00,4.77,4.77,4.75,4.76,369600.0,3.088,3.088,3.0751,3.0815,369600.0
2007-11-19 15:00:00,4.76,4.76,4.74,4.75,273600.0,3.0815,3.0815,3.0686,3.0751,273600.0
2007-11-19 15:10:00,4.75,4.75,4.73,4.74,306400.0,3.0751,3.0751,3.0621,3.0686,306400.0
2007-11-19 15:20:00,4.74,4.77,4.74,4.75,370400.0,3.0686,3.088,3.0686,3.0751,370400.0
2007-11-19 15:30:00,4.75,4.76,4.74,4.74,402400.0,3.0751,3.0815,3.0686,3.0686,402400.0
2007-11-19 15:40:00,4.74,4.75,4.73,4.74,521600.0,3.0686,3.0751,3.0621,3.0686,521600.0
2007-11-19 15:50:00,4.74,4.75,4.73,4.74,856800.0,3.0686,3.0751,3.0621,3.0686,856800.0
2007-11-20 09:30:00,4.77,4.79,4.74,4.75,255200.0,3.088,3.1009,3.0686,3.0751,255200.0
2007-11-20 09:40:00,4.75,4.77,4.75,4.76,218400.0,3.0751,3.088,3.0751,3.0815,218400.0
2007-11-20 09:50:00,4.76,4.82,4.76,4.8,181600.0,3.0815,3.1204,3.0815,3.1074,181600.0
2007-11-20 10:00:00,4.8,4.81,4.79,4.81,150400.0,3.1074,3.1139,3.1009,3.1139,150400.0
2007-11-20 10:10:00,4.81,4.81,4.8,4.81,115200.0,3.1139,3.1139,3.1074,3.1139,115200.0
2007-11-20 10:20:00,4.81,4.81,4.77,4.78,88800.0,3.1139,3.1139,3.088,3.0945,88800.0
2007-11-20 10:30:00,4.77,4.8,4.77,4.8,111200.0,3.088,3.1074,3.088,3.1074,111200.0
2007-11-20 10:40:00,4.8,4.81,4.79,4.81,216800.0,3.1074,3.1139,3.1009,3.1139,216800.0
2007-11-20 10:50:00,4.81,4.81,4.8,4.8,69600.0,3.1139,3.1139,3.1074,3.1074,69600.0
2007-11-20 11:00:00,4.81,4.82,4.8,4.81,232000.0,3.1139,3.1204,3.1074,3.1139,232000.0
2007-11-20 11:10:00,4.8,4.81,4.79,4.79,209600.0,3.1074,3.1139,3.1009,3.1009,209600.0
2007-11-20 11:20:00,4.79,4.8,4.79,4.8,100000.0,3.1009,3.1074,3.1009,3.1074,100000.0
2007-11-20 11:30:00,4.8,4.81,4.79,4.8,130400.0,3.1074,3.1139,3.1009,3.1074,130400.0
2007-11-20 11:40:00,4.8,4.8,4.79,4.8,124800.0,3.1074,3.1074,3.1009,3.1074,124800.0
2007-11-20 11:50:00,4.8,4.8,4.79,4.79,128000.0,3.1074,3.1074,3.1009,3.1009,128000.0
2007-11-20 12:00:00,4.79,4.79,4.78,4.78,135200.0,3.1009,3.1009,3.0945,3.0945,135200.0
2007-11-20 12:10:00,4.78,4.78,4.76,4.77,170400.0,3.0945,3.0945,3.0815,3.088,170400.0
2007-11-20 12:20:00,4.77,4.79,4.77,4.78,131200.0,3.088,3.1009,3.088,3.0945,131200.0
2007-11-20 12:30:00,4.78,4.78,4.76,4.77,211200.0,3.0945,3.0945,3.0815,3.088,211200.0
2007-11-20 12:40:00,4.78,4.78,4.76,4.78,135200.0,3.0945,3.0945,3.0815,3.0945,135200.0
2007-11-20 12:50:00,4.78,4.78,4.77,4.78,141600.0,3.0945,3.0945,3.088,3.0945,141600.0
2007-11-20 13:00:00,4.78,4.78,4.74,4.74,231200.0,3.0945,3.0945,3.0686,3.0686,231200.0
2007-11-20 13:10:00,4.74,4.74,4.72,4.72,428800.0,3.0686,3.0686,3.0556,3.0556,428800.0
2007-11-20 13:20:00,4.72,4.74,4.72,4.73,258400.0,3.0556,3.0686,3.0556,3.0621,258400.0
2007-11-20 13:30:00,4.73,4.75,4.73,4.74,183200.0,3.0621,3.0751,3.0621,3.0686,183200.0
2007-11-20 13:40:00,4.74,4.76,4.74,4.75,213600.0,3.0686,3.0815,3.0686,3.0751,213600.0
2007-11-20 13:50:00,4.75,4.76,4.74,4.75,201600.0,3.0751,3.0815,3.0686,3.0751,201600.0
2007-11-20 14:00:00,4.75,4.78,4.74,4.75,465600.0,3.0751,3.0945,3.0686,3.0751,465600.0
2007-11-20 14:10:00,4.75,4.77,4.74,4.75,286400.0,3.0751,3.088,3.0686,3.0751,286400.0
2007-11-20 14:20:00,4.75,4.75,4.71,4.72,624000.0,3.0751,3.0751,3.0492,3.0556,624000.0
2007-11-20 14:30:00,4.72,4.72,4.7,4.72,452000.0,3.0556,3.0556,3.0427,3.0556,452000.0
2007-11-20 14:40:00,4.72,4.73,4.71,4.73,284800.0,3.0556,3.0621,3.0492,3.0621,284800.0
2007-11-20 14:50:00,4.73,4.73,4.7,4.71,288800.0,3.0621,3.0621,3.0427,3.0492,288800.0
2007-11-20 15:00:00,4.71,4.71,4.68,4.69,557600.0,3.0492,3.0492,3.0297,3.0362,557600.0
2007-11-20 15:10:00,4.69,4.69,4.68,4.69,839200.0,3.0362,3.0362,3.0297,3.0362,839200.0
2007-11-20 15:20:00,4.69,4.73,4.69,4.73,585600.0,3.0362,3.0621,3.0362,3.0621,585600.0
2007-11-20 15:30:00,4.72,4.76,4.72,4.76,812000.0,3.0556,3.0815,3.0556,3.0815,812000.0
2007-11-20 15:40:00,4.76,4.78,4.75,4.76,580000.0,3.0815,3.0945,3.0751,3.0815,580000.0
2007-11-20 15:50:00,4.76,4.77,4.73,4.76,799200.0,3.0815,3.088,3.0621,3.0815,799200.0
2007-11-21 09:30:00,4.77,4.77,4.7,4.71,201600.0,3.088,3.088,3.0427,3.0492,201600.0
2007-11-21 09:40:00,4.71,4.73,4.7,4.72,120000.0,3.0492,3.0621,3.0427,3.0556,120000.0
2007-11-21 09:50:00,4.72,4.75,4.7,4.73,118400.0,3.0556,3.0751,3.0427,3.0621,118400.0
2007-11-21 10:00:00,4.75,4.75,4.72,4.73,173600.0,3.0751,3.0751,3.0556,3.0621,173600.0
2007-11-21 10:10:00,4.73,4.78,4.73,4.76,144000.0,3.0621,3.0945,3.0621,3.0815,144000.0
2007-11-21 10:20:00,4.74,4.75,4.73,4.75,97600.0,3.0686,3.0751,3.0621,3.0751,97600.0
2007-11-21 10:30:00,4.75,4.75,4.71,4.72,138400.0,3.0751,3.0751,3.0492,3.0556,138400.0
2007-11-21 10:40:00,4.72,4.74,4.71,4.73,169600.0,3.0556,3.0686,3.0492,3.0621,169600.0
2007-11-21 10:50:00,4.73,4.73,4.7,4.7,185600.0,3.0621,3.0621,3.0427,3.0427,185600.0
2007-11-21 11:00:00,4.7,4.71,4.69,4.7,115200.0,3.0427,3.0492,3.0362,3.0427,115200.0
2007-11-21 11:10:00,4.71,4.73,4.7,4.72,151200.0,3.0492,3.0621,3.0427,3.0556,151200.0
2007-11-21 11:20:00,4.72,4.73,4.72,4.73,64000.0,3.0556,3.0621,3.0556,3.0621,64000.0
2007-11-21 11:30:00,4.73,4.74,4.71,4.73,85600.0,3.0621,3.0686,3.0492,3.0621,85600.0
2007-11-21 11:40:00,4.73,4.73,4.72,4.72,38400.0,3.0621,3.0621,3.0556,3.0556,38400.0
2007-11-21 11:50:00,4.72,4.72,4.7,4.71,79200.0,3.0556,3.0556,3.0427,3.0492,79200.0
2007-11-21 12:00:00,4.71,4.73,4.71,4.72,86400.0,3.0492,3.0621,3.0492,3.0556,86400.0
2007-11-21 12:10:00,4.72,4.74,4.72,4.73,104800.0,3.0556,3.0686,3.0556,3.0621,104800.0
2007-11-21 12:20:00,4.73,4.73,4.72,4.73,64000.0,3.0621,3.0621,3.0556,3.0621,64000.0
2007-11-21 12:30:00,4.73,4.75,4.71,4.74,139200.0,3.0621,3.0751,3.0492,3.0686,139200.0
2007-11-21 12:40:00,4.74,4.76,4.73,4.74,148000.0,3.0686,3.0815,3.0621,3.0686,148000.0
2007-11-21 12:50:00,4.74,4.76,4.74,4.76,482400.0,3.0686,3.0815,3.0686,3.0815,482400.0
2007-11-21 13:00:00,4.75,4.77,4.75,4.76,312000.0,3.0751,3.088,3.0751,3.0815,312000.0
2007-11-21 13:10:00,4.76,4.77,4.75,4.76,432800.0,3.0815,3.088,3.0751,3.0815,432800.0
2007-11-21 13:20:00,4.76,4.77,4.75,4.76,120800.0,3.0815,3.088,3.0751,3.0815,120800.0
2007-11-21 13:30:00,4.76,4.76,4.75,4.75,39200.0,3.0815,3.0815,3.0751,3.0751,39200.0
2007-11-21 13:40:00,4.75,4.77,4.75,4.76,213600.0,3.0751,3.088,3.0751,3.0815,213600.0
2007-11-21 13:50:00,4.77,4.77,4.75,4.76,96000.0,3.088,3.088,3.0751,3.0815,96000.0
2007-11-21 14:00:00,4.76,4.77,4.76,4.77,182400.0,3.0815,3.088,3.0815,3.088,182400.0
2007-11-21 14:10:00,4.77,4.78,4.76,4.76,170400.0,3.088,3.0945,3.0815,3.0815,170400.0
2007-11-21 14:20:00,4.76,4.78,4.76,4.77,224800.0,3.0815,3.0945,3.0815,3.088,224800.0
2007-11-21 14:30:00,4.77,4.79,4.76,4.78,120000.0,3.088,3.1009,3.0815,3.0945,120000.0
2007-11-21 14:40:00,4.77,4.79,4.76,4.78,121600.0,3.088,3.1009,3.0815,3.0945,121600.0
2007-11-21 14:50:00,4.78,4.8,4.78,4.8,136000.0,3.0945,3.1074,3.0945,3.1074,136000.0
2007-11-21 15:00:00,4.8,4.81,4.79,4.8,187200.0,3.1074,3.1139,3.1009,3.1074,187200.0
2007-11-21 15:10:00,4.8,4.81,4.78,4.78,446400.0,3.1074,3.1139,3.0945,3.0945,446400.0
2007-11-21 15:20:00,4.78,4.8,4.78,4.79,336000.0,3.0945,3.1074,3.0945,3.1009,336000.0
2007-11-21 15:30:00,4.79,4.79,4.78,4.79,367200.0,3.1009,3.1009,3.0945,3.1009,367200.0
2007-11-21 15:40:00,4.79,4.8,4.78,4.79,381600.0,3.1009,3.1074,3.0945,3.1009,381600.0
2007-11-21 15:50:00,4.79,4.79,4.76,4.78,828000.0,3.1009,3.1009,3.0815,3.0945,828000.0
2007-11-23 09:30:00,4.8,4.81,4.74,4.78,248000.0,3.1074,3.1139,3.0686,3.0945,248000.0
2007-11-23 09:40:00,4.78,4.82,4.78,4.79,154400.0,3.0945,3.1204,3.0945,3.1009,154400.0
2007-11-23 09:50:00,4.78,4.79,4.77,4.77,76000.0,3.0945,3.1009,3.088,3.088,76000.0
2007-11-23 10:00:00,4.76,4.78,4.76,4.77,54400.0,3.0815,3.0945,3.0815,3.088,54400.0
2007-11-23 10:10:00,4.77,4.79,4.76,4.79,145600.0,3.088,3.1009,3.0815,3.1009,145600.0
2007-11-23 10:20:00,4.78,4.79,4.78,4.79,93600.0,3.0945,3.1009,3.0945,3.1009,93600.0
2007-11-23 10:30:00,4.79,4.82,4.79,4.82,136000.0,3.1009,3.1204,3.1009,3.1204,136000.0
2007-11-23 10:40:00,4.82,4.82,4.8,4.8,101600.0,3.1204,3.1204,3.1074,3.1074,101600.0
2007-11-23 10:50:00,4.8,4.82,4.8,4.81,101600.0,3.1074,3.1204,3.1074,3.1139,101600.0
2007-11-23 11:00:00,4.81,4.81,4.8,4.8,76000.0,3.1139,3.1139,3.1074,3.1074,76000.0
2007-11-23 11:10:00,4.8,4.8,4.8,4.8,48800.0,3.1074,3.1074,3.1074,3.1074,48800.0
2007-11-23 11:20:00,4.8,4.81,4.8,4.8,87200.0,3.1074,3.1139,3.1074,3.1074,87200.0
2007-11-23 11:30:00,4.8,4.82,4.8,4.82,64000.0,3.1074,3.1204,3.1074,3.1204,64000.0
2007-11-23 11:40:00,4.82,4.82,4.81,4.81,71200.0,3.1204,3.1204,3.1139,3.1139,71200.0
2007-11-23 11:50:00,4.81,4.82,4.8,4.81,126400.0,3.1139,3.1204,3.1074,3.1139,126400.0
2007-11-23 12:00:00,4.81,4.81,4.8,4.81,90400.0,3.1139,3.1139,3.1074,3.1139,90400.0
2007-11-23 12:10:00,4.81,4.82,4.81,4.82,227200.0,3.1139,3.1204,3.1139,3.1204,227200.0
2007-11-23 12:20:00,4.81,4.83,4.81,4.82,110400.0,3.1139,3.1268,3.1139,3.1204,110400.0
2007-11-23 12:30:00,4.82,4.83,4.82,4.83,112800.0,3.1204,3.1268,3.1204,3.1268,112800.0
2007-11-23 12:40:00,4.83,4.84,4.82,4.84,131200.0,3.1268,3.1333,3.1204,3.1333,131200.0
2007-11-23 12:50:00,4.84,4.84,4.8,4.8,616800.0,3.1333,3.1333,3.1074,3.1074,616800.0
2007-11-26 09:30:00,4.76,4.76,4.72,4.73,252800.0,3.0815,3.0815,3.0556,3.0621,252800.0
2007-11-26 09:40:00,4.72,4.74,4.7,4.74,386400.0,3.0556,3.0686,3.0427,3.0686,386400.0
2007-11-26 09:50:00,4.74,4.78,4.74,4.78,148800.0,3.0686,3.0945,3.0686,3.0945,148800.0
2007-11-26 10:00:00,4.78,4.78,4.76,4.77,198400.0,3.0945,3.0945,3.0815,3.088,198400.0
2007-11-26 10:10:00,4.77,4.78,4.76,4.76,176800.0,3.088,3.0945,3.0815,3.0815,176800.0
2007-11-26 10:20:00,4.76,4.77,4.75,4.75,131200.0,3.0815,3.088,3.0751,3.0751,131200.0
2007-11-26 10:30:00,4.75,4.77,4.75,4.76,94400.0,3.0751,3.088,3.0751,3.0815,94400.0
2007-11-26 10:40:00,4.76,4.77,4.76,4.77,175200.0,3.0815,3.088,3.0815,3.088,175200.0
2007-11-26 10:50:00,4.77,4.77,4.74,4.74,197600.0,3.088,3.088,3.0686,3.0686,197600.0
2007-11-26 11:00:00,4.75,4.75,4.74,4.75,88000.0,3.0751,3.0751,3.0686,3.0751,88000.0
2007-11-26 11:10:00,4.74,4.75,4.72,4.73,102400.0,3.0686,3.0751,3.0556,3.0621,102400.0
2007-11-26 11:20:00,4.73,4.74,4.72,4.73,140000.0,3.0621,3.0686,3.0556,3.0621,140000.0
2007-11-26 11:30:00,4.73,4.75,4.73,4.74,108800.0,3.0621,3.0751,3.0621,3.0686,108800.0
2007-11-26 11:40:00,4.73,4.74,4.72,4.74,125600.0,3.0621,3.0686,3.0556,3.0686,125600.0
2007-11-26 11:50:00,4.74,4.75,4.72,4.72,92800.0,3.0686,3.0751,3.0556,3.0556,92800.0
2007-11-26 12:00:00,4.72,4.73,4.72,4.73,83200.0,3.0556,3.0621,3.0556,3.0621,83200.0
2007-11-26 12:10:00,4.74,4.74,4.73,4.74,68800.0,3.0686,3.0686,3.0621,3.0686,68800.0
2007-11-26 12:20:00,4.74,4.76,4.73,4.75,273600.0,3.0686,3.0815,3.0621,3.0751,273600.0
2007-11-26 12:30:00,4.75,4.76,4.74,4.75,102400.0,3.0751,3.0815,3.0686,3.0751,102400.0
2007-11-26 12:40:00,4.74,4.76,4.74,4.75,128000.0,3.0686,3.0815,3.0686,3.0751,128000.0
2007-11-26 12:50:00,4.75,4.78,4.74,4.78,92800.0,3.0751,3.0945,3.0686,3.0945,92800.0
2007-11-26 13:00:00,4.78,4.78,4.77,4.78,124000.0,3.0945,3.0945,3.088,3.0945,124000.0
2007-11-26 13:10:00,4.77,4.81,4.77,4.81,581600.0,3.088,3.1139,3.088,3.1139,581600.0
2007-11-26 13:20:00,4.8,4.81,4.77,4.78,396000.0,3.1074,3.1139,3.088,3.0945,396000.0
2007-11-26 13:30:00,4.78,4.8,4.78,4.8,378400.0,3.0945,3.1074,3.0945,3.1074,378400.0
2007-11-26 13:40:00,4.8,4.8,4.78,4.79,467200.0,3.1074,3.1074,3.0945,3.1009,467200.0
2007-11-26 13:50:00,4.79,4.8,4.78,4.8,356000.0,3.1009,3.1074,3.0945,3.1074,356000.0
2007-11-26 14:00:00,4.8,4.82,4.79,4.81,308800.0,3.1074,3.1204,3.1009,3.1139,308800.0
2007-11-26 14:10:00,4.82,4.83,4.8,4.83,288000.0,3.1204,3.1268,3.1074,3.1268,288000.0
2007-11-26 14:20:00,4.83,4.84,4.83,4.83,258400.0,3.1268,3.1333,3.1268,3.1268,258400.0
2007-11-26 14:30:00,4.83,4.85,4.83,4.84,262400.0,3.1268,3.1398,3.1268,3.1333,262400.0
2007-11-26 14:40:00,4.84,4.85,4.83,4.83,234400.0,3.1333,3.1398,3.1268,3.1268,234400.0
2007-11-26 14:50:00,4.83,4.85,4.81,4.81,199200.0,3.1268,3.1398,3.1139,3.1139,199200.0
2007-11-26 15:00:00,4.81,4.81,4.78,4.78,174400.0,3.1139,3.1139,3.0945,3.0945,174400.0
2007-11-26 15:10:00,4.78,4.78,4.77,4.77,199200.0,3.0945,3.0945,3.088,3.088,199200.0
2007-11-26 15:20:00,4.77,4.77,4.74,4.75,252000.0,3.088,3.088,3.0686,3.0751,252000.0
2007-11-26 15:30:00,4.75,4.76,4.75,4.76,214400.0,3.0751,3.0815,3.0751,3.0815,214400.0
2007-11-26 15:40:00,4.76,4.77,4.74,4.76,344800.0,3.0815,3.088,3.0686,3.0815,344800.0
2007-11-26 15:50:00,4.76,4.76,4.72,4.72,474400.0,3.0815,3.0815,3.0556,3.0556,474400.0
2007-11-27 09:30:00,4.76,4.85,4.73,4.81,428000.0,3.0815,3.1398,3.0621,3.1139,428000.0
2007-11-27 09:40:00,4.81,4.81,4.73,4.75,248000.0,3.1139,3.1139,3.0621,3.0751,248000.0
2007-11-27 09:50:00,4.75,4.78,4.75,4.76,379200.0,3.0751,3.0945,3.0751,3.0815,379200.0
2007-11-27 10:00:00,4.75,4.77,4.73,4.74,262400.0,3.0751,3.088,3.0621,3.0686,262400.0
2007-11-27 10:10:00,4.74,4.76,4.72,4.75,177600.0,3.0686,3.0815,3.0556,3.0751,177600.0
2007-11-27 10:20:00,4.76,4.77,4.75,4.76,100800.0,3.0815,3.088,3.0751,3.0815,100800.0
2007-11-27 10:30:00,4.76,4.8,4.76,4.79,208800.0,3.0815,3.1074,3.0815,3.1009,208800.0
2007-11-27 10:40:00,4.79,4.81,4.77,4.8,210400.0,3.1009,3.1139,3.088,3.1074,210400.0
2007-11-27 10:50:00,4.8,4.84,4.8,4.84,147200.0,3.1074,3.1333,3.1074,3.1333,147200.0
2007-11-27 11:00:00,4.84,4.85,4.83,4.84,136800.0,3.1333,3.1398,3.1268,3.1333,136800.0
2007-11-27 11:10:00,4.84,4.84,4.83,4.84,116800.0,3.1333,3.1333,3.1268,3.1333,116800.0
2007-11-27 11:20:00,4.84,4.85,4.83,4.84,86400.0,3.1333,3.1398,3.1268,3.1333,86400.0
2007-11-27 11:30:00,4.84,4.86,4.84,4.85,124800.0,3.1333,3.1463,3.1333,3.1398,124800.0
2007-11-27 11:40:00,4.85,4.86,4.82,4.83,140000.0,3.1398,3.1463,3.1204,3.1268,140000.0
2007-11-27 11:50:00,4.83,4.85,4.82,4.85,107200.0,3.1268,3.1398,3.1204,3.1398,107200.0
2007-11-27 12:00:00,4.85,4.86,4.83,4.85,241600.0,3.1398,3.1463,3.1268,3.1398,241600.0
2007-11-27 12:10:00,4.85,4.85,4.84,4.84,106400.0,3.1398,3.1398,3.1333,3.1333,106400.0
2007-11-27 12:20:00,4.83,4.84,4.81,4.83,220000.0,3.1268,3.1333,3.1139,3.1268,220000.0
2007-11-27 12:30:00,4.83,4.85,4.83,4.84,90400.0,3.1268,3.1398,3.1268,3.1333,90400.0
2007-11-27 12:40:00,4.85,4.86,4.84,4.85,82400.0,3.1398,3.1463,3.1333,3.1398,82400.0
2007-11-27 12:50:00,4.85,4.86,4.84,4.84,208000.0,3.1398,3.1463,3.1333,3.1333,208000.0
2007-11-27 13:00:00,4.84,4.87,4.84,4.86,521600.0,3.1333,3.1527,3.1333,3.1463,521600.0
2007-11-27 13:10:00,4.86,4.86,4.85,4.85,84000.0,3.1463,3.1463,3.1398,3.1398,84000.0
2007-11-27 13:20:00,4.85,4.87,4.85,4.85,561600.0,3.1398,3.1527,3.1398,3.1398,561600.0
2007-11-27 13:30:00,4.86,4.86,4.83,4.84,347200.0,3.1463,3.1463,3.1268,3.1333,347200.0
2007-11-27 13:40:00,4.84,4.85,4.83,4.84,130400.0,3.1333,3.1398,3.1268,3.1333,130400.0
2007-11-27 13:50:00,4.84,4.85,4.84,4.84,237600.0,3.1333,3.1398,3.1333,3.1333,237600.0
2007-11-27 14:00:00,4.84,4.84,4.82,4.83,371200.0,3.1333,3.1333,3.1204,3.1268,371200.0
2007-11-27 14:10:00,4.83,4.85,4.83,4.85,142400.0,3.1268,3.1398,3.1268,3.1398,142400.0
2007-11-27 14:20:00,4.85,4.85,4.82,4.82,237600.0,3.1398,3.1398,3.1204,3.1204,237600.0
2007-11-27 14:30:00,4.82,4.83,4.8,4.82,312800.0,3.1204,3.1268,3.1074,3.1204,312800.0
2007-11-27 14:40:00,4.82,4.82,4.78,4.79,555200.0,3.1204,3.1204,3.0945,3.1009,555200.0
2007-11-27 14:50:00,4.79,4.81,4.79,4.8,566400.0,3.1009,3.1139,3.1009,3.1074,566400.0
2007-11-27 15:00:00,4.8,4.82,4.78,4.79,245600.0,3.1074,3.1204,3.0945,3.1009,245600.0
2007-11-27 15:10:00,4.79,4.83,4.79,4.81,399200.0,3.1009,3.1268,3.1009,3.1139,399200.0
2007-11-27 15:20:00,4.81,4.82,4.79,4.81,368800.0,3.1139,3.1204,3.1009,3.1139,368800.0
2007-11-27 15:30:00,4.81,4.85,4.81,4.84,628000.0,3.1139,3.1398,3.1139,3.1333,628000.0
2007-11-27 15:40:00,4.84,4.86,4.83,4.85,578400.0,3.1333,3.1463,3.1268,3.1398,578400.0
2007-11-27 15:50:00,4.84,4.86,4.83,4.85,924000.0,3.1333,3.1463,3.1268,3.1398,924000.0
2007-11-28 09:30:00,4.89,4.92,4.85,4.91,192000.0,3.1657,3.1851,3.1398,3.1786,192000.0
2007-11-28 09:40:00,4.91,4.92,4.91,4.92,96800.0,3.1786,3.1851,3.1786,3.1851,96800.0
2007-11-28 09:50:00,4.92,4.96,4.92,4.93,211200.0,3.1851,3.211,3.1851,3.1916,211200.0
2007-11-28 10:00:00,4.93,4.95,4.91,4.91,184000.0,3.1916,3.2045,3.1786,3.1786,184000.0
2007-11-28 10:10:00,4.91,4.95,4.9,4.95,409600.0,3.1786,3.2045,3.1722,3.2045,409600.0
2007-11-28 10:20:00,4.95,5.0,4.95,5.0,410400.0,3.2045,3.2369,3.2045,3.2369,410400.0
2007-11-28 10:30:00,5.0,5.03,5.0,5.03,396000.0,3.2369,3.2563,3.2369,3.2563,396000.0
2007-11-28 10:40:00,5.03,5.08,5.03,5.07,428800.0,3.2563,3.2887,3.2563,3.2822,428800.0
2007-11-28 10:50:00,5.07,5.09,5.06,5.07,338400.0,3.2822,3.2952,3.2757,3.2822,338400.0
2007-11-28 11:00:00,5.07,5.08,5.06,5.06,172000.0,3.2822,3.2887,3.2757,3.2757,172000.0
2007-11-28 11:10:00,5.07,5.08,5.06,5.07,234400.0,3.2822,3.2887,3.2757,3.2822,234400.0
2007-11-28 11:20:00,5.07,5.08,5.06,5.07,221600.0,3.2822,3.2887,3.2757,3.2822,221600.0
2007-11-28 11:30:00,5.07,5.07,5.04,5.05,141600.0,3.2822,3.2822,3.2628,3.2693,141600.0
2007-11-28 11:40:00,5.04,5.05,5.03,5.03,151200.0,3.2628,3.2693,3.2563,3.2563,151200.0
2007-11-28 11:50:00,5.03,5.04,5.02,5.03,88000.0,3.2563,3.2628,3.2498,3.2563,88000.0
2007-11-28 12:00:00,5.03,5.06,5.03,5.06,168800.0,3.2563,3.2757,3.2563,3.2757,168800.0
2007-11-28 12:10:00,5.06,5.06,5.05,5.06,144000.0,3.2757,3.2757,3.2693,3.2757,144000.0
2007-11-28 12:20:00,5.06,5.06,5.05,5.05,65600.0,3.2757,3.2757,3.2693,3.2693,65600.0
2007-11-28 12:30:00,5.05,5.06,5.04,5.05,250400.0,3.2693,3.2757,3.2628,3.2693,250400.0
2007-11-28 12:40:00,5.06,5.06,5.04,5.05,125600.0,3.2757,3.2757,3.2628,3.2693,125600.0
2007-11-28 12:50:00,5.05,5.06,5.05,5.06,92800.0,3.2693,3.2757,3.2693,3.2757,92800.0
2007-11-28 13:00:00,5.06,5.07,5.06,5.06,127200.0,3.2757,3.2822,3.2757,3.2757,127200.0
2007-11-28 13:10:00,5.06,5.08,5.05,5.07,176800.0,3.2757,3.2887,3.2693,3.2822,176800.0
2007-11-28 13:20:00,5.08,5.08,5.06,5.06,152000.0,3.2887,3.2887,3.2757,3.2757,152000.0
2007-11-28 13:30:00,5.06,5.08,5.06,5.08,165600.0,3.2757,3.2887,3.2757,3.2887,165600.0
2007-11-28 13:40:00,5.08,5.09,5.06,5.08,299200.0,3.2887,3.2952,3.2757,3.2887,299200.0
2007-11-28 13:50:00,5.08,5.08,5.05,5.07,348000.0,3.2887,3.2887,3.2693,3.2822,348000.0
2007-11-28 14:00:00,5.07,5.08,5.06,5.08,236800.0,3.2822,3.2887,3.2757,3.2887,236800.0
2007-11-28 14:10:00,5.08,5.08,5.07,5.07,161600.0,3.2887,3.2887,3.2822,3.2822,161600.0
2007-11-28 14:20:00,5.07,5.07,5.06,5.06,235200.0,3.2822,3.2822,3.2757,3.2757,235200.0
2007-11-28 14:30:00,5.06,5.08,5.06,5.07,229600.0,3.2757,3.2887,3.2757,3.2822,229600.0
2007-11-28 14:40:00,5.06,5.06,5.05,5.06,147200.0,3.2757,3.2757,3.2693,3.2757,147200.0
2007-11-28 14:50:00,5.06,5.06,5.05,5.06,166400.0,3.2757,3.2757,3.2693,3.2757,166400.0
2007-11-28 15:00:00,5.06,5.08,5.05,5.07,203200.0,3.2757,3.2887,3.2693,3.2822,203200.0
2007-11-28 15:10:00,5.07,5.08,5.06,5.07,309600.0,3.2822,3.2887,3.2757,3.2822,309600.0
2007-11-28 15:20:00,5.07,5.09,5.07,5.07,360000.0,3.2822,3.2952,3.2822,3.2822,360000.0
2007-11-28 15:30:00,5.07,5.08,5.04,5.06,393600.0,3.2822,3.2887,3.2628,3.2757,393600.0
2007-11-28 15:40:00,5.06,5.06,5.04,5.05,277600.0,3.2757,3.2757,3.2628,3.2693,277600.0
2007-11-28 15:50:00,5.05,5.08,5.04,5.07,636000.0,3.2693,3.2887,3.2628,3.2822,636000.0
2007-11-29 09:30:00,5.03,5.06,5.0,5.01,207200.0,3.2563,3.2757,3.2369,3.2434,207200.0
2007-11-29 09:40:00,5.01,5.05,4.99,4.99,414400.0,3.2434,3.2693,3.2304,3.2304,414400.0
2007-11-29 09:50:00,4.99,5.0,4.98,4.99,215200.0,3.2304,3.2369,3.2239,3.2304,215200.0
2007-11-29 10:00:00,4.99,5.0,4.96,4.96,210400.0,3.2304,3.2369,3.211,3.211,210400.0
2007-11-29 10:10:00,4.96,5.0,4.96,4.99,253600.0,3.211,3.2369,3.211,3.2304,253600.0
2007-11-29 10:20:00,4.99,5.0,4.98,5.0,108800.0,3.2304,3.2369,3.2239,3.2369,108800.0
2007-11-29 10:30:00,5.0,5.0,4.99,4.99,126400.0,3.2369,3.2369,3.2304,3.2304,126400.0
2007-11-29 10:40:00,4.99,4.99,4.98,4.98,66400.0,3.2304,3.2304,3.2239,3.2239,66400.0
2007-11-29 10:50:00,4.98,4.99,4.98,4.99,95200.0,3.2239,3.2304,3.2239,3.2304,95200.0
2007-11-29 11:00:00,4.99,4.99,4.98,4.99,81600.0,3.2304,3.2304,3.2239,3.2304,81600.0
2007-11-29 11:10:00,4.99,5.0,4.99,4.99,80800.0,3.2304,3.2369,3.2304,3.2304,80800.0
2007-11-29 11:20:00,4.99,5.0,4.99,4.99,60000.0,3.2304,3.2369,3.2304,3.2304,60000.0
2007-11-29 11:30:00,5.0,5.0,4.99,4.99,179200.0,3.2369,3.2369,3.2304,3.2304,179200.0
2007-11-29 11:40:00,4.99,5.03,4.99,5.02,580000.0,3.2304,3.2563,3.2304,3.2498,580000.0
2007-11-29 11:50:00,5.02,5.03,5.02,5.02,116800.0,3.2498,3.2563,3.2498,3.2498,116800.0
2007-11-29 12:00:00,5.02,5.03,5.02,5.03,202400.0,3.2498,3.2563,3.2498,3.2563,202400.0
2007-11-29 12:10:00,5.03,5.03,4.99,5.0,144800.0,3.2563,3.2563,3.2304,3.2369,144800.0
2007-11-29 12:20:00,4.99,5.0,4.99,5.0,98400.0,3.2304,3.2369,3.2304,3.2369,98400.0
2007-11-29 12:30:00,5.0,5.01,5.0,5.01,82400.0,3.2369,3.2434,3.2369,3.2434,82400.0
2007-11-29 12:40:00,5.01,5.01,4.99,4.99,110400.0,3.2434,3.2434,3.2304,3.2304,110400.0
2007-11-29 12:50:00,4.99,4.99,4.97,4.98,298400.0,3.2304,3.2304,3.2175,3.2239,298400.0
2007-11-29 13:00:00,4.98,4.99,4.96,4.97,122400.0,3.2239,3.2304,3.211,3.2175,122400.0
2007-11-29 13:10:00,4.97,4.97,4.95,4.96,176800.0,3.2175,3.2175,3.2045,3.211,176800.0
2007-11-29 13:20:00,4.96,4.97,4.95,4.96,62400.0,3.211,3.2175,3.2045,3.211,62400.0
2007-11-29 13:30:00,4.97,4.98,4.97,4.98,49600.0,3.2175,3.2239,3.2175,3.2239,49600.0
2007-11-29 13:40:00,4.98,4.98,4.96,4.96,90400.0,3.2239,3.2239,3.211,3.211,90400.0
2007-11-29 13:50:00,4.96,4.98,4.96,4.97,73600.0,3.211,3.2239,3.211,3.2175,73600.0
2007-11-29 14:00:00,4.97,4.99,4.97,4.99,88800.0,3.2175,3.2304,3.2175,3.2304,88800.0
2007-11-29 14:10:00,4.99,5.01,4.99,5.0,130400.0,3.2304,3.2434,3.2304,3.2369,130400.0
2007-11-29 14:20:00,4.99,5.01,4.98,5.0,98400.0,3.2304,3.2434,3.2239,3.2369,98400.0
2007-11-29 14:30:00,5.01,5.02,4.99,4.99,188800.0,3.2434,3.2498,3.2304,3.2304,188800.0
2007-11-29 14:40:00,4.99,5.0,4.98,4.99,88000.0,3.2304,3.2369,3.2239,3.2304,88000.0
2007-11-29 14:50:00,4.98,4.99,4.98,4.99,93600.0,3.2239,3.2304,3.2239,3.2304,93600.0
2007-11-29 15:00:00,4.99,5.0,4.99,5.0,144800.0,3.2304,3.2369,3.2304,3.2369,144800.0
2007-11-29 15:10:00,4.99,5.0,4.98,4.99,120000.0,3.2304,3.2369,3.2239,3.2304,120000.0
2007-11-29 15:20:00,4.99,4.99,4.98,4.98,177600.0,3.2304,3.2304,3.2239,3.2239,177600.0
2007-11-29 15:30:00,4.98,4.99,4.96,4.98,182400.0,3.2239,3.2304,3.211,3.2239,182400.0
2007-11-29 15:40:00,4.98,4.98,4.95,4.96,813600.0,3.2239,3.2239,3.2045,3.211,813600.0
2007-11-29 15:50:00,4.96,4.98,4.95,4.98,447200.0,3.211,3.2239,3.2045,3.2239,447200.0
2007-11-30 09:30:00,4.95,5.02,4.95,5.0,320000.0,3.2045,3.2498,3.2045,3.2369,320000.0
2007-11-30 09:40:00,5.0,5.0,4.98,4.99,345600.0,3.2369,3.2369,3.2239,3.2304,345600.0
2007-11-30 09:50:00,4.99,5.0,4.99,5.0,312000.0,3.2304,3.2369,3.2304,3.2369,312000.0
2007-11-30 10:00:00,5.0,5.0,4.96,4.98,406400.0,3.2369,3.2369,3.211,3.2239,406400.0
2007-11-30 10:10:00,4.98,4.99,4.96,4.97,176800.0,3.2239,3.2304,3.211,3.2175,176800.0
2007-11-30 10:20:00,4.97,4.99,4.97,4.99,148800.0,3.2175,3.2304,3.2175,3.2304,148800.0
2007-11-30 10:30:00,4.99,4.99,4.98,4.99,283200.0,3.2304,3.2304,3.2239,3.2304,283200.0
2007-11-30 10:40:00,4.99,4.99,4.97,4.97,85600.0,3.2304,3.2304,3.2175,3.2175,85600.0
2007-11-30 10:50:00,4.97,4.99,4.97,4.97,139200.0,3.2175,3.2304,3.2175,3.2175,139200.0
2007-11-30 11:00:00,4.97,4.98,4.96,4.96,137600.0,3.2175,3.2239,3.211,3.211,137600.0
2007-11-30 11:10:00,4.96,4.97,4.95,4.95,190400.0,3.211,3.2175,3.2045,3.2045,190400.0
2007-11-30 11:20:00,4.95,4.97,4.95,4.96,202400.0,3.2045,3.2175,3.2045,3.211,202400.0
2007-11-30 11:30:00,4.96,4.96,4.94,4.96,131200.0,3.211,3.211,3.1981,3.211,131200.0
2007-11-30 11:40:00,4.96,4.97,4.95,4.97,103200.0,3.211,3.2175,3.2045,3.2175,103200.0
2007-11-30 11:50:00,4.96,4.96,4.95,4.95,95200.0,3.211,3.211,3.2045,3.2045,95200.0
2007-11-30 12:00:00,4.95,4.95,4.93,4.93,218400.0,3.2045,3.2045,3.1916,3.1916,218400.0
2007-11-30 12:10:00,4.93,4.94,4.93,4.94,87200.0,3.1916,3.1981,3.1916,3.1981,87200.0
2007-11-30 12:20:00,4.94,4.95,4.93,4.93,112000.0,3.1981,3.2045,3.1916,3.1916,112000.0
2007-11-30 12:30:00,4.93,4.94,4.93,4.94,79200.0,3.1916,3.1981,3.1916,3.1981,79200.0
2007-11-30 12:40:00,4.94,4.94,4.93,4.94,254400.0,3.1981,3.1981,3.1916,3.1981,254400.0
2007-11-30 12:50:00,4.94,4.96,4.94,4.95,78400.0,3.1981,3.211,3.1981,3.2045,78400.0
2007-11-30 13:00:00,4.95,4.96,4.94,4.95,73600.0,3.2045,3.211,3.1981,3.2045,73600.0
2007-11-30 13:10:00,4.95,4.96,4.94,4.95,116000.0,3.2045,3.211,3.1981,3.2045,116000.0
2007-11-30 13:20:00,4.95,4.96,4.95,4.96,121600.0,3.2045,3.211,3.2045,3.211,121600.0
2007-11-30 13:30:00,4.96,4.97,4.95,4.96,67200.0,3.211,3.2175,3.2045,3.211,67200.0
2007-11-30 13:40:00,4.96,4.96,4.96,4.96,53600.0,3.211,3.211,3.211,3.211,53600.0
2007-11-30 13:50:00,4.96,4.97,4.96,4.96,67200.0,3.211,3.2175,3.211,3.211,67200.0
2007-11-30 14:00:00,4.96,4.96,4.95,4.96,100800.0,3.211,3.211,3.2045,3.211,100800.0
2007-11-30 14:10:00,4.96,4.98,4.96,4.97,99200.0,3.211,3.2239,3.211,3.2175,99200.0
2007-11-30 14:20:00,4.97,4.97,4.96,4.97,62400.0,3.2175,3.2175,3.211,3.2175,62400.0
2007-11-30 14:30:00,4.97,4.98,4.96,4.97,132800.0,3.2175,3.2239,3.211,3.2175,132800.0
2007-11-30 14:40:00,4.97,4.98,4.95,4.95,84000.0,3.2175,3.2239,3.2045,3.2045,84000.0
2007-11-30 14:50:00,4.95,4.96,4.94,4.95,96800.0,3.2045,3.211,3.1981,3.2045,96800.0
2007-11-30 15:00:00,4.95,4.95,4.91,4.92,204800.0,3.2045,3.2045,3.1786,3.1851,204800.0
2007-11-30 15:10:00,4.92,4.93,4.91,4.92,135200.0,3.1851,3.1916,3.1786,3.1851,135200.0
2007-11-30 15:20:00,4.92,4.94,4.92,4.93,200800.0,3.1851,3.1981,3.1851,3.1916,200800.0
2007-11-30 15:30:00,4.93,4.95,4.93,4.94,143200.0,3.1916,3.2045,3.1916,3.1981,143200.0
2007-11-30 15:40:00,4.93,4.96,4.93,4.94,140000.0,3.1916,3.211,3.1916,3.1981,140000.0
2007-11-30 15:50:00,4.94,4.97,4.94,4.95,635200.0,3.1981,3.2175,3.1981,3.2045,635200.0
2007-12-03 09:30:00,4.89,4.95,4.89,4.93,258400.0,3.1657,3.2045,3.1657,3.1916,258400.0
2007-12-03 09:40:00,4.93,4.95,4.92,4.94,254400.0,3.1916,3.2045,3.1851,3.1981,254400.0
2007-12-03 09:50:00,4.95,4.97,4.93,4.94,433600.0,3.2045,3.2175,3.1916,3.1981,433600.0
2007-12-03 10:00:00,4.94,4.95,4.92,4.94,315200.0,3.1981,3.2045,3.1851,3.1981,315200.0
2007-12-03 10:10:00,4.94,4.98,4.94,4.97,225600.0,3.1981,3.2239,3.1981,3.2175,225600.0
2007-12-03 10:20:00,4.97,5.0,4.97,4.99,190400.0,3.2175,3.2369,3.2175,3.2304,190400.0
2007-12-03 10:30:00,4.99,5.03,4.99,5.02,204000.0,3.2304,3.2563,3.2304,3.2498,204000.0
2007-12-03 10:40:00,5.02,5.02,5.0,5.0,336000.0,3.2498,3.2498,3.2369,3.2369,336000.0
2007-12-03 10:50:00,5.0,5.02,4.99,5.0,272800.0,3.2369,3.2498,3.2304,3.2369,272800.0
2007-12-03 11:00:00,5.0,5.0,4.99,5.0,187200.0,3.2369,3.2369,3.2304,3.2369,187200.0
2007-12-03 11:10:00,5.0,5.0,4.98,4.99,132800.0,3.2369,3.2369,3.2239,3.2304,132800.0
2007-12-03 11:20:00,4.99,5.02,4.99,5.01,154400.0,3.2304,3.2498,3.2304,3.2434,154400.0
2007-12-03 11:30:00,5.01,5.01,4.99,5.0,140800.0,3.2434,3.2434,3.2304,3.2369,140800.0
2007-12-03 11:40:00,5.0,5.01,5.0,5.01,68000.0,3.2369,3.2434,3.2369,3.2434,68000.0
2007-12-03 11:50:00,5.01,5.01,5.0,5.01,123200.0,3.2434,3.2434,3.2369,3.2434,123200.0
2007-12-03 12:00:00,5.01,5.01,5.0,5.01,142400.0,3.2434,3.2434,3.2369,3.2434,142400.0
2007-12-03 12:10:00,5.01,5.01,5.0,5.01,91200.0,3.2434,3.2434,3.2369,3.2434,91200.0
2007-12-03 12:20:00,5.01,5.01,5.0,5.01,69600.0,3.2434,3.2434,3.2369,3.2434,69600.0
2007-12-03 12:30:00,5.01,5.02,5.01,5.02,111200.0,3.2434,3.2498,3.2434,3.2498,111200.0
2007-12-03 12:40:00,5.02,5.02,5.01,5.01,87200.0,3.2498,3.2498,3.2434,3.2434,87200.0
2007-12-03 12:50:00,5.01,5.02,5.0,5.01,88000.0,3.2434,3.2498,3.2369,3.2434,88000.0
2007-12-03 13:00:00,5.01,5.02,5.0,5.01,100800.0,3.2434,3.2498,3.2369,3.2434,100800.0
2007-12-03 13:10:00,5.01,5.02,5.01,5.01,77600.0,3.2434,3.2498,3.2434,3.2434,77600.0
2007-12-03 13:20:00,5.01,5.02,5.0,5.01,77600.0,3.2434,3.2498,3.2369,3.2434,77600.0
2007-12-03 13:30:00,5.01,5.01,4.99,5.0,106400.0,3.2434,3.2434,3.2304,3.2369,106400.0
2007-12-03 13:40:00,5.0,5.0,4.98,4.99,92800.0,3.2369,3.2369,3.2239,3.2304,92800.0
2007-12-03 13:50:00,4.99,4.99,4.98,4.98,122400.0,3.2304,3.2304,3.2239,3.2239,122400.0
2007-12-03 14:00:00,4.98,5.01,4.98,5.01,69600.0,3.2239,3.2434,3.2239,3.2434,69600.0
2007-12-03 14:10:00,5.01,5.02,5.01,5.02,126400.0,3.2434,3.2498,3.2434,3.2498,126400.0
2007-12-03 14:20:00,5.02,5.03,5.02,5.02,200800.0,3.2498,3.2563,3.2498,3.2498,200800.0
2007-12-03 14:30:00,5.02,5.02,5.01,5.02,82400.0,3.2498,3.2498,3.2434,3.2498,82400.0
2007-12-03 14:40:00,5.02,5.03,5.02,5.02,64800.0,3.2498,3.2563,3.2498,3.2498,64800.0
2007-12-03 14:50:00,5.02,5.04,5.02,5.03,132000.0,3.2498,3.2628,3.2498,3.2563,132000.0
2007-12-03 15:00:00,5.03,5.03,5.01,5.01,145600.0,3.2563,3.2563,3.2434,3.2434,145600.0
2007-12-03 15:10:00,5.01,5.02,5.01,5.02,112000.0,3.2434,3.2498,3.2434,3.2498,112000.0
2007-12-03 15:20:00,5.02,5.03,5.01,5.03,119200.0,3.2498,3.2563,3.2434,3.2563,119200.0
2007-12-03 15:30:00,5.03,5.03,5.02,5.02,161600.0,3.2563,3.2563,3.2498,3.2498,161600.0
2007-12-03 15:40:00,5.02,5.02,5.01,5.02,201600.0,3.2498,3.2498,3.2434,3.2498,201600.0
2007-12-03 15:50:00,5.02,5.02,5.0,5.0,403200.0,3.2498,3.2498,3.2369,3.2369,403200.0
2007-12-04 09:30:00,4.9,4.93,4.89,4.9,351200.0,3.1722,3.1916,3.1657,3.1722,351200.0
2007-12-04 09:40:00,4.9,4.91,4.89,4.89,211200.0,3.1722,3.1786,3.1657,3.1657,211200.0
2007-12-04 09:50:00,4.89,4.91,4.89,4.91,144000.0,3.1657,3.1786,3.1657,3.1786,144000.0
2007-12-04 10:00:00,4.91,4.92,4.9,4.9,136000.0,3.1786,3.1851,3.1722,3.1722,136000.0
2007-12-04 10:10:00,4.9,4.91,4.9,4.9,112800.0,3.1722,3.1786,3.1722,3.1722,112800.0
2007-12-04 10:20:00,4.9,4.92,4.89,4.92,98400.0,3.1722,3.1851,3.1657,3.1851,98400.0
2007-12-04 10:30:00,4.91,4.93,4.91,4.92,174400.0,3.1786,3.1916,3.1786,3.1851,174400.0
2007-12-04 10:40:00,4.93,4.94,4.92,4.92,40000.0,3.1916,3.1981,3.1851,3.1851,40000.0
2007-12-04 10:50:00,4.92,4.93,4.92,4.92,44000.0,3.1851,3.1916,3.1851,3.1851,44000.0
2007-12-04 11:00:00,4.93,4.96,4.92,4.96,129600.0,3.1916,3.211,3.1851,3.211,129600.0
2007-12-04 11:10:00,4.96,4.97,4.96,4.97,79200.0,3.211,3.2175,3.211,3.2175,79200.0
2007-12-04 11:20:00,4.97,4.98,4.96,4.97,128000.0,3.2175,3.2239,3.211,3.2175,128000.0
2007-12-04 11:30:00,4.96,4.96,4.95,4.96,52800.0,3.211,3.211,3.2045,3.211,52800.0
2007-12-04 11:40:00,4.96,4.98,4.96,4.97,52800.0,3.211,3.2239,3.211,3.2175,52800.0
2007-12-04 11:50:00,4.97,4.98,4.97,4.98,76800.0,3.2175,3.2239,3.2175,3.2239,76800.0
2007-12-04 12:00:00,4.98,5.0,4.98,4.99,64800.0,3.2239,3.2369,3.2239,3.2304,64800.0
2007-12-04 12:10:00,4.99,5.0,4.99,5.0,42400.0,3.2304,3.2369,3.2304,3.2369,42400.0
2007-12-04 12:20:00,5.0,5.01,5.0,5.01,66400.0,3.2369,3.2434,3.2369,3.2434,66400.0
2007-12-04 12:30:00,5.01,5.01,5.01,5.01,72000.0,3.2434,3.2434,3.2434,3.2434,72000.0
2007-12-04 12:40:00,5.01,5.03,5.01,5.03,66400.0,3.2434,3.2563,3.2434,3.2563,66400.0
2007-12-04 12:50:00,5.03,5.03,5.02,5.03,56800.0,3.2563,3.2563,3.2498,3.2563,56800.0
2007-12-04 13:00:00,5.03,5.04,5.03,5.03,53600.0,3.2563,3.2628,3.2563,3.2563,53600.0
2007-12-04 13:10:00,5.02,5.02,5.02,5.02,32000.0,3.2498,3.2498,3.2498,3.2498,32000.0
2007-12-04 13:20:00,5.02,5.02,5.01,5.02,91200.0,3.2498,3.2498,3.2434,3.2498,91200.0
2007-12-04 13:30:00,5.02,5.03,5.02,5.03,63200.0,3.2498,3.2563,3.2498,3.2563,63200.0
2007-12-04 13:40:00,5.04,5.04,5.03,5.04,131200.0,3.2628,3.2628,3.2563,3.2628,131200.0
2007-12-04 13:50:00,5.04,5.04,5.03,5.04,84800.0,3.2628,3.2628,3.2563,3.2628,84800.0
2007-12-04 14:00:00,5.04,5.04,5.01,5.01,84000.0,3.2628,3.2628,3.2434,3.2434,84000.0
2007-12-04 14:10:00,5.01,5.02,5.0,5.01,92800.0,3.2434,3.2498,3.2369,3.2434,92800.0
2007-12-04 14:20:00,5.01,5.01,5.0,5.01,48000.0,3.2434,3.2434,3.2369,3.2434,48000.0
2007-12-04 14:30:00,5.01,5.01,5.0,5.01,68800.0,3.2434,3.2434,3.2369,3.2434,68800.0
2007-12-04 14:40:00,5.01,5.02,5.01,5.02,64800.0,3.2434,3.2498,3.2434,3.2498,64800.0
2007-12-04 14:50:00,5.02,5.03,5.01,5.03,62400.0,3.2498,3.2563,3.2434,3.2563,62400.0
2007-12-04 15:00:00,5.03,5.03,5.02,5.03,244000.0,3.2563,3.2563,3.2498,3.2563,244000.0
2007-12-04 15:10:00,5.03,5.03,5.02,5.03,80800.0,3.2563,3.2563,3.2498,3.2563,80800.0
2007-12-04 15:20:00,5.03,5.03,5.0,5.01,239200.0,3.2563,3.2563,3.2369,3.2434,239200.0
2007-12-04 15:30:00,5.01,5.03,5.01,5.02,149600.0,3.2434,3.2563,3.2434,3.2498,149600.0
2007-12-04 15:40:00,5.01,5.01,5.0,5.01,215200.0,3.2434,3.2434,3.2369,3.2434,215200.0
2007-12-04 15:50:00,5.01,5.02,5.0,5.02,380000.0,3.2434,3.2498,3.2369,3.2498,380000.0
2007-12-05 09:30:00,5.13,5.22,5.13,5.14,611200.0,3.3211,3.3793,3.3211,3.3275,611200.0
2007-12-05 09:40:00,5.15,5.16,5.11,5.12,248000.0,3.334,3.3405,3.3081,3.3146,248000.0
2007-12-05 09:50:00,5.12,5.15,5.12,5.13,343200.0,3.3146,3.334,3.3146,3.3211,343200.0
2007-12-05 10:00:00,5.13,5.17,5.13,5.16,343200.0,3.3211,3.347,3.3211,3.3405,343200.0
2007-12-05 10:10:00,5.16,5.17,5.15,5.16,248000.0,3.3405,3.347,3.334,3.3405,248000.0
2007-12-05 10:20:00,5.16,5.17,5.16,5.17,108000.0,3.3405,3.347,3.3405,3.347,108000.0
2007-12-05 10:30:00,5.17,5.17,5.16,5.17,88800.0,3.347,3.347,3.3405,3.347,88800.0
2007-12-05 10:40:00,5.17,5.17,5.15,5.15,249600.0,3.347,3.347,3.334,3.334,249600.0
2007-12-05 10:50:00,5.15,5.17,5.15,5.17,119200.0,3.334,3.347,3.334,3.347,119200.0
2007-12-05 11:00:00,5.17,5.18,5.16,5.16,226400.0,3.347,3.3534,3.3405,3.3405,226400.0
2007-12-05 11:10:00,5.16,5.18,5.16,5.18,218400.0,3.3405,3.3534,3.3405,3.3534,218400.0
2007-12-05 11:20:00,5.17,5.18,5.17,5.17,92800.0,3.347,3.3534,3.347,3.347,92800.0
2007-12-05 11:30:00,5.17,5.18,5.17,5.17,88000.0,3.347,3.3534,3.347,3.347,88000.0
2007-12-05 11:40:00,5.17,5.2,5.17,5.2,209600.0,3.347,3.3664,3.347,3.3664,209600.0
2007-12-05 11:50:00,5.2,5.2,5.19,5.2,44800.0,3.3664,3.3664,3.3599,3.3664,44800.0
2007-12-05 12:00:00,5.19,5.2,5.17,5.17,185600.0,3.3599,3.3664,3.347,3.347,185600.0
2007-12-05 12:10:00,5.18,5.18,5.17,5.18,168000.0,3.3534,3.3534,3.347,3.3534,168000.0
2007-12-05 12:20:00,5.18,5.19,5.18,5.19,85600.0,3.3534,3.3599,3.3534,3.3599,85600.0
2007-12-05 12:30:00,5.19,5.21,5.18,5.21,181600.0,3.3599,3.3728,3.3534,3.3728,181600.0
2007-12-05 12:40:00,5.21,5.22,5.2,5.21,226400.0,3.3728,3.3793,3.3664,3.3728,226400.0
2007-12-05 12:50:00,5.21,5.22,5.2,5.22,193600.0,3.3728,3.3793,3.3664,3.3793,193600.0
2007-12-05 13:00:00,5.21,5.22,5.2,5.2,249600.0,3.3728,3.3793,3.3664,3.3664,249600.0
2007-12-05 13:10:00,5.2,5.21,5.19,5.2,216000.0,3.3664,3.3728,3.3599,3.3664,216000.0
2007-12-05 13:20:00,5.2,5.21,5.2,5.2,172000.0,3.3664,3.3728,3.3664,3.3664,172000.0
2007-12-05 13:30:00,5.2,5.23,5.2,5.2,198400.0,3.3664,3.3858,3.3664,3.3664,198400.0
2007-12-05 13:40:00,5.2,5.2,5.2,5.2,191200.0,3.3664,3.3664,3.3664,3.3664,191200.0
2007-12-05 13:50:00,5.2,5.2,5.19,5.2,184000.0,3.3664,3.3664,3.3599,3.3664,184000.0
2007-12-05 14:00:00,5.2,5.21,5.19,5.2,178400.0,3.3664,3.3728,3.3599,3.3664,178400.0
2007-12-05 14:10:00,5.2,5.21,5.2,5.21,208000.0,3.3664,3.3728,3.3664,3.3728,208000.0
2007-12-05 14:20:00,5.21,5.21,5.19,5.2,286400.0,3.3728,3.3728,3.3599,3.3664,286400.0
2007-12-05 14:30:00,5.19,5.2,5.18,5.19,316000.0,3.3599,3.3664,3.3534,3.3599,316000.0
2007-12-05 14:40:00,5.19,5.2,5.19,5.19,211200.0,3.3599,3.3664,3.3599,3.3599,211200.0
2007-12-05 14:50:00,5.19,5.19,5.18,5.18,215200.0,3.3599,3.3599,3.3534,3.3534,215200.0
2007-12-05 15:00:00,5.18,5.18,5.17,5.17,220800.0,3.3534,3.3534,3.347,3.347,220800.0
2007-12-05 15:10:00,5.17,5.19,5.17,5.19,456800.0,3.347,3.3599,3.347,3.3599,456800.0
2007-12-05 15:20:00,5.19,5.19,5.18,5.18,276800.0,3.3599,3.3599,3.3534,3.3534,276800.0
2007-12-05 15:30:00,5.18,5.19,5.18,5.19,254400.0,3.3534,3.3599,3.3534,3.3599,254400.0
2007-12-05 15:40:00,5.19,5.22,5.19,5.22,531200.0,3.3599,3.3793,3.3599,3.3793,531200.0
2007-12-05 15:50:00,5.22,5.23,5.22,5.22,857600.0,3.3793,3.3858,3.3793,3.3793,857600.0
2007-12-06 09:30:00,5.23,5.23,5.2,5.22,156000.0,3.3858,3.3858,3.3664,3.3793,156000.0
2007-12-06 09:40:00,5.22,5.23,5.2,5.22,256800.0,3.3793,3.3858,3.3664,3.3793,256800.0
2007-12-06 09:50:00,5.22,5.22,5.21,5.22,132800.0,3.3793,3.3793,3.3728,3.3793,132800.0
2007-12-06 10:00:00,5.22,5.23,5.21,5.22,167200.0,3.3793,3.3858,3.3728,3.3793,167200.0
2007-12-06 10:10:00,5.22,5.23,5.19,5.19,206400.0,3.3793,3.3858,3.3599,3.3599,206400.0
2007-12-06 10:20:00,5.19,5.2,5.19,5.2,292800.0,3.3599,3.3664,3.3599,3.3664,292800.0
2007-12-06 10:30:00,5.2,5.2,5.19,5.2,280000.0,3.3664,3.3664,3.3599,3.3664,280000.0
2007-12-06 10:40:00,5.2,5.2,5.19,5.19,219200.0,3.3664,3.3664,3.3599,3.3599,219200.0
2007-12-06 10:50:00,5.19,5.2,5.18,5.19,193600.0,3.3599,3.3664,3.3534,3.3599,193600.0
2007-12-06 11:00:00,5.19,5.19,5.18,5.18,117600.0,3.3599,3.3599,3.3534,3.3534,117600.0
2007-12-06 11:10:00,5.18,5.18,5.17,5.18,292800.0,3.3534,3.3534,3.347,3.3534,292800.0
2007-12-06 11:20:00,5.18,5.18,5.17,5.17,333600.0,3.3534,3.3534,3.347,3.347,333600.0
2007-12-06 11:30:00,5.17,5.18,5.17,5.17,160000.0,3.347,3.3534,3.347,3.347,160000.0
2007-12-06 11:40:00,5.17,5.19,5.17,5.17,84000.0,3.347,3.3599,3.347,3.347,84000.0
2007-12-06 11:50:00,5.17,5.18,5.17,5.18,58400.0,3.347,3.3534,3.347,3.3534,58400.0
2007-12-06 12:00:00,5.18,5.19,5.17,5.18,80800.0,3.3534,3.3599,3.347,3.3534,80800.0
2007-12-06 12:10:00,5.18,5.18,5.17,5.17,49600.0,3.3534,3.3534,3.347,3.347,49600.0
2007-12-06 12:20:00,5.17,5.19,5.17,5.19,83200.0,3.347,3.3599,3.347,3.3599,83200.0
2007-12-06 12:30:00,5.19,5.2,5.19,5.2,112000.0,3.3599,3.3664,3.3599,3.3664,112000.0
2007-12-06 12:40:00,5.2,5.2,5.19,5.2,187200.0,3.3664,3.3664,3.3599,3.3664,187200.0
2007-12-06 12:50:00,5.2,5.2,5.19,5.19,188800.0,3.3664,3.3664,3.3599,3.3599,188800.0
2007-12-06 13:00:00,5.19,5.2,5.19,5.19,135200.0,3.3599,3.3664,3.3599,3.3599,135200.0
2007-12-06 13:10:00,5.19,5.2,5.19,5.19,126400.0,3.3599,3.3664,3.3599,3.3599,126400.0
2007-12-06 13:20:00,5.19,5.2,5.18,5.18,86400.0,3.3599,3.3664,3.3534,3.3534,86400.0
2007-12-06 13:30:00,5.18,5.18,5.17,5.18,79200.0,3.3534,3.3534,3.347,3.3534,79200.0
2007-12-06 13:40:00,5.18,5.18,5.17,5.17,94400.0,3.3534,3.3534,3.347,3.347,94400.0
2007-12-06 13:50:00,5.17,5.18,5.16,5.16,136800.0,3.347,3.3534,3.3405,3.3405,136800.0
2007-12-06 14:00:00,5.16,5.19,5.16,5.18,103200.0,3.3405,3.3599,3.3405,3.3534,103200.0
2007-12-06 14:10:00,5.19,5.19,5.18,5.19,152000.0,3.3599,3.3599,3.3534,3.3599,152000.0
2007-12-06 14:20:00,5.19,5.2,5.18,5.19,159200.0,3.3599,3.3664,3.3534,3.3599,159200.0
2007-12-06 14:30:00,5.2,5.21,5.2,5.2,105600.0,3.3664,3.3728,3.3664,3.3664,105600.0
2007-12-06 14:40:00,5.21,5.23,5.21,5.23,68800.0,3.3728,3.3858,3.3728,3.3858,68800.0
2007-12-06 14:50:00,5.23,5.23,5.22,5.23,79200.0,3.3858,3.3858,3.3793,3.3858,79200.0
2007-12-06 15:00:00,5.23,5.25,5.23,5.24,217600.0,3.3858,3.3987,3.3858,3.3923,217600.0
2007-12-06 15:10:00,5.24,5.27,5.24,5.26,446400.0,3.3923,3.4117,3.3923,3.4052,446400.0
2007-12-06 15:20:00,5.26,5.27,5.25,5.26,239200.0,3.4052,3.4117,3.3987,3.4052,239200.0
2007-12-06 15:30:00,5.26,5.27,5.24,5.27,182400.0,3.4052,3.4117,3.3923,3.4117,182400.0
2007-12-06 15:40:00,5.27,5.28,5.26,5.28,189600.0,3.4117,3.4182,3.4052,3.4182,189600.0
2007-12-06 15:50:00,5.28,5.31,5.27,5.3,629600.0,3.4182,3.4376,3.4117,3.4311,629600.0
2007-12-07 09:30:00,5.27,5.31,5.24,5.31,232800.0,3.4117,3.4376,3.3923,3.4376,232800.0
2007-12-07 09:40:00,5.31,5.31,5.3,5.31,144000.0,3.4376,3.4376,3.4311,3.4376,144000.0
2007-12-07 09:50:00,5.31,5.31,5.29,5.3,89600.0,3.4376,3.4376,3.4246,3.4311,89600.0
2007-12-07 10:00:00,5.3,5.34,5.3,5.34,250400.0,3.4311,3.457,3.4311,3.457,250400.0
2007-12-07 10:10:00,5.34,5.35,5.34,5.35,64800.0,3.457,3.4635,3.457,3.4635,64800.0
2007-12-07 10:20:00,5.35,5.37,5.35,5.36,141600.0,3.4635,3.4764,3.4635,3.47,141600.0
2007-12-07 10:30:00,5.37,5.37,5.35,5.35,235200.0,3.4764,3.4764,3.4635,3.4635,235200.0
2007-12-07 10:40:00,5.35,5.37,5.35,5.36,96000.0,3.4635,3.4764,3.4635,3.47,96000.0
2007-12-07 10:50:00,5.36,5.37,5.34,5.35,172000.0,3.47,3.4764,3.457,3.4635,172000.0
2007-12-07 11:00:00,5.35,5.35,5.31,5.31,195200.0,3.4635,3.4635,3.4376,3.4376,195200.0
2007-12-07 11:10:00,5.31,5.32,5.3,5.32,100000.0,3.4376,3.4441,3.4311,3.4441,100000.0
2007-12-07 11:20:00,5.31,5.31,5.29,5.29,52000.0,3.4376,3.4376,3.4246,3.4246,52000.0
2007-12-07 11:30:00,5.29,5.31,5.29,5.31,126400.0,3.4246,3.4376,3.4246,3.4376,126400.0
2007-12-07 11:40:00,5.32,5.34,5.32,5.34,90400.0,3.4441,3.457,3.4441,3.457,90400.0
2007-12-07 11:50:00,5.34,5.34,5.33,5.33,57600.0,3.457,3.457,3.4505,3.4505,57600.0
2007-12-07 12:00:00,5.33,5.34,5.33,5.34,45600.0,3.4505,3.457,3.4505,3.457,45600.0
2007-12-07 12:10:00,5.34,5.34,5.33,5.34,43200.0,3.457,3.457,3.4505,3.457,43200.0
2007-12-07 12:20:00,5.34,5.34,5.33,5.33,40000.0,3.457,3.457,3.4505,3.4505,40000.0
2007-12-07 12:30:00,5.33,5.34,5.33,5.34,45600.0,3.4505,3.457,3.4505,3.457,45600.0
2007-12-07 12:40:00,5.34,5.34,5.34,5.34,40000.0,3.457,3.457,3.457,3.457,40000.0
2007-12-07 12:50:00,5.34,5.35,5.34,5.35,49600.0,3.457,3.4635,3.457,3.4635,49600.0
2007-12-07 13:00:00,5.35,5.35,5.34,5.35,53600.0,3.4635,3.4635,3.457,3.4635,53600.0
2007-12-07 13:10:00,5.35,5.35,5.34,5.35,75200.0,3.4635,3.4635,3.457,3.4635,75200.0
2007-12-07 13:20:00,5.35,5.35,5.32,5.32,60000.0,3.4635,3.4635,3.4441,3.4441,60000.0
2007-12-07 13:30:00,5.32,5.33,5.32,5.33,32800.0,3.4441,3.4505,3.4441,3.4505,32800.0
2007-12-07 13:40:00,5.33,5.34,5.32,5.34,52800.0,3.4505,3.457,3.4441,3.457,52800.0
2007-12-07 13:50:00,5.33,5.33,5.32,5.32,48000.0,3.4505,3.4505,3.4441,3.4441,48000.0
2007-12-07 14:00:00,5.32,5.34,5.32,5.33,179200.0,3.4441,3.457,3.4441,3.4505,179200.0
2007-12-07 14:10:00,5.34,5.34,5.33,5.33,68800.0,3.457,3.457,3.4505,3.4505,68800.0
2007-12-07 14:20:00,5.33,5.34,5.32,5.34,36800.0,3.4505,3.457,3.4441,3.457,36800.0
2007-12-07 14:30:00,5.34,5.35,5.33,5.34,82400.0,3.457,3.4635,3.4505,3.457,82400.0
2007-12-07 14:40:00,5.34,5.34,5.33,5.33,56000.0,3.457,3.457,3.4505,3.4505,56000.0
2007-12-07 14:50:00,5.33,5.33,5.32,5.33,64800.0,3.4505,3.4505,3.4441,3.4505,64800.0
2007-12-07 15:00:00,5.33,5.33,5.31,5.32,124800.0,3.4505,3.4505,3.4376,3.4441,124800.0
2007-12-07 15:10:00,5.32,5.34,5.32,5.33,106400.0,3.4441,3.457,3.4441,3.4505,106400.0
2007-12-07 15:20:00,5.33,5.34,5.31,5.31,120800.0,3.4505,3.457,3.4376,3.4376,120800.0
2007-12-07 15:30:00,5.31,5.32,5.3,5.31,195200.0,3.4376,3.4441,3.4311,3.4376,195200.0
2007-12-07 15:40:00,5.31,5.32,5.31,5.31,136800.0,3.4376,3.4441,3.4376,3.4376,136800.0
2007-12-07 15:50:00,5.31,5.33,5.31,5.33,485600.0,3.4376,3.4505,3.4376,3.4505,485600.0
2007-12-10 09:30:00,5.28,5.37,5.28,5.36,132800.0,3.4182,3.4764,3.4182,3.47,132800.0
2007-12-10 09:40:00,5.36,5.36,5.32,5.34,118400.0,3.47,3.47,3.4441,3.457,118400.0
2007-12-10 09:50:00,5.35,5.38,5.34,5.37,72000.0,3.4635,3.4829,3.457,3.4764,72000.0
2007-12-10 10:00:00,5.38,5.42,5.37,5.42,224800.0,3.4829,3.5088,3.4764,3.5088,224800.0
2007-12-10 10:10:00,5.42,5.42,5.4,5.4,460000.0,3.5088,3.5088,3.4958,3.4958,460000.0
2007-12-10 10:20:00,5.4,5.41,5.38,5.38,98400.0,3.4958,3.5023,3.4829,3.4829,98400.0
2007-12-10 10:30:00,5.38,5.39,5.37,5.39,156800.0,3.4829,3.4894,3.4764,3.4894,156800.0
2007-12-10 10:40:00,5.39,5.41,5.39,5.4,152000.0,3.4894,3.5023,3.4894,3.4958,152000.0
2007-12-10 10:50:00,5.4,5.45,5.4,5.44,575200.0,3.4958,3.5282,3.4958,3.5217,575200.0
2007-12-10 11:00:00,5.45,5.47,5.44,5.47,322400.0,3.5282,3.5412,3.5217,3.5412,322400.0
2007-12-10 11:10:00,5.47,5.49,5.47,5.48,272000.0,3.5412,3.5541,3.5412,3.5476,272000.0
2007-12-10 11:20:00,5.48,5.48,5.46,5.46,237600.0,3.5476,3.5476,3.5347,3.5347,237600.0
2007-12-10 11:30:00,5.46,5.46,5.44,5.44,149600.0,3.5347,3.5347,3.5217,3.5217,149600.0
2007-12-10 11:40:00,5.44,5.44,5.43,5.43,116800.0,3.5217,3.5217,3.5153,3.5153,116800.0
2007-12-10 11:50:00,5.43,5.45,5.43,5.44,328000.0,3.5153,3.5282,3.5153,3.5217,328000.0
2007-12-10 12:00:00,5.44,5.44,5.42,5.43,124000.0,3.5217,3.5217,3.5088,3.5153,124000.0
2007-12-10 12:10:00,5.42,5.43,5.42,5.42,183200.0,3.5088,3.5153,3.5088,3.5088,183200.0
2007-12-10 12:20:00,5.42,5.44,5.41,5.43,146400.0,3.5088,3.5217,3.5023,3.5153,146400.0
2007-12-10 12:30:00,5.42,5.44,5.42,5.43,156000.0,3.5088,3.5217,3.5088,3.5153,156000.0
2007-12-10 12:40:00,5.43,5.43,5.42,5.43,104000.0,3.5153,3.5153,3.5088,3.5153,104000.0
2007-12-10 12:50:00,5.43,5.44,5.43,5.43,226400.0,3.5153,3.5217,3.5153,3.5153,226400.0
2007-12-10 13:00:00,5.43,5.43,5.43,5.43,90400.0,3.5153,3.5153,3.5153,3.5153,90400.0
2007-12-10 13:10:00,5.43,5.44,5.43,5.44,112000.0,3.5153,3.5217,3.5153,3.5217,112000.0
2007-12-10 13:20:00,5.44,5.44,5.43,5.43,131200.0,3.5217,3.5217,3.5153,3.5153,131200.0
2007-12-10 13:30:00,5.43,5.43,5.42,5.42,134400.0,3.5153,3.5153,3.5088,3.5088,134400.0
2007-12-10 13:40:00,5.42,5.43,5.42,5.42,122400.0,3.5088,3.5153,3.5088,3.5088,122400.0
2007-12-10 13:50:00,5.42,5.43,5.41,5.42,301600.0,3.5088,3.5153,3.5023,3.5088,301600.0
2007-12-10 14:00:00,5.41,5.42,5.39,5.4,283200.0,3.5023,3.5088,3.4894,3.4958,283200.0
2007-12-10 14:10:00,5.41,5.41,5.39,5.41,77600.0,3.5023,3.5023,3.4894,3.5023,77600.0
2007-12-10 14:20:00,5.41,5.43,5.41,5.42,130400.0,3.5023,3.5153,3.5023,3.5088,130400.0
2007-12-10 14:30:00,5.43,5.45,5.43,5.45,228000.0,3.5153,3.5282,3.5153,3.5282,228000.0
2007-12-10 14:40:00,5.45,5.45,5.44,5.44,243200.0,3.5282,3.5282,3.5217,3.5217,243200.0
2007-12-10 14:50:00,5.44,5.45,5.42,5.45,164800.0,3.5217,3.5282,3.5088,3.5282,164800.0
2007-12-10 15:00:00,5.44,5.45,5.44,5.45,201600.0,3.5217,3.5282,3.5217,3.5282,201600.0
2007-12-10 15:10:00,5.45,5.46,5.45,5.45,231200.0,3.5282,3.5347,3.5282,3.5282,231200.0
2007-12-10 15:20:00,5.45,5.47,5.45,5.47,605600.0,3.5282,3.5412,3.5282,3.5412,605600.0
2007-12-10 15:30:00,5.47,5.48,5.46,5.47,461600.0,3.5412,3.5476,3.5347,3.5412,461600.0
2007-12-10 15:40:00,5.47,5.5,5.47,5.5,566400.0,3.5412,3.5606,3.5412,3.5606,566400.0
2007-12-10 15:50:00,5.5,5.52,5.49,5.51,913600.0,3.5606,3.5735,3.5541,3.5671,913600.0
2007-12-11 09:30:00,5.53,5.53,5.46,5.46,141600.0,3.58,3.58,3.5347,3.5347,141600.0
2007-12-11 09:40:00,5.47,5.51,5.47,5.5,95200.0,3.5412,3.5671,3.5412,3.5606,95200.0
2007-12-11 09:50:00,5.5,5.52,5.5,5.51,100800.0,3.5606,3.5735,3.5606,3.5671,100800.0
2007-12-11 10:00:00,5.51,5.51,5.49,5.51,76000.0,3.5671,3.5671,3.5541,3.5671,76000.0
2007-12-11 10:10:00,5.5,5.51,5.5,5.5,70400.0,3.5606,3.5671,3.5606,3.5606,70400.0
2007-12-11 10:20:00,5.5,5.52,5.49,5.49,99200.0,3.5606,3.5735,3.5541,3.5541,99200.0
2007-12-11 10:30:00,5.49,5.49,5.48,5.49,172000.0,3.5541,3.5541,3.5476,3.5541,172000.0
2007-12-11 10:40:00,5.48,5.49,5.46,5.47,140000.0,3.5476,3.5541,3.5347,3.5412,140000.0
2007-12-11 10:50:00,5.48,5.49,5.47,5.48,47200.0,3.5476,3.5541,3.5412,3.5476,47200.0
2007-12-11 11:00:00,5.48,5.48,5.47,5.48,62400.0,3.5476,3.5476,3.5412,3.5476,62400.0
2007-12-11 11:10:00,5.47,5.48,5.46,5.46,108800.0,3.5412,3.5476,3.5347,3.5347,108800.0
2007-12-11 11:20:00,5.46,5.46,5.44,5.45,142400.0,3.5347,3.5347,3.5217,3.5282,142400.0
2007-12-11 11:30:00,5.44,5.44,5.43,5.43,119200.0,3.5217,3.5217,3.5153,3.5153,119200.0
2007-12-11 11:40:00,5.43,5.44,5.43,5.44,59200.0,3.5153,3.5217,3.5153,3.5217,59200.0
2007-12-11 11:50:00,5.44,5.44,5.44,5.44,47200.0,3.5217,3.5217,3.5217,3.5217,47200.0
2007-12-11 12:00:00,5.44,5.44,5.43,5.43,129600.0,3.5217,3.5217,3.5153,3.5153,129600.0
2007-12-11 12:10:00,5.43,5.43,5.42,5.42,60000.0,3.5153,3.5153,3.5088,3.5088,60000.0
2007-12-11 12:20:00,5.42,5.43,5.42,5.43,104800.0,3.5088,3.5153,3.5088,3.5153,104800.0
2007-12-11 12:30:00,5.43,5.44,5.43,5.44,59200.0,3.5153,3.5217,3.5153,3.5217,59200.0
2007-12-11 12:40:00,5.44,5.45,5.44,5.45,63200.0,3.5217,3.5282,3.5217,3.5282,63200.0
2007-12-11 12:50:00,5.45,5.46,5.45,5.46,44000.0,3.5282,3.5347,3.5282,3.5347,44000.0
2007-12-11 13:00:00,5.46,5.47,5.45,5.46,43200.0,3.5347,3.5412,3.5282,3.5347,43200.0
2007-12-11 13:10:00,5.46,5.47,5.46,5.46,47200.0,3.5347,3.5412,3.5347,3.5347,47200.0
2007-12-11 13:20:00,5.46,5.48,5.46,5.48,65600.0,3.5347,3.5476,3.5347,3.5476,65600.0
2007-12-11 13:30:00,5.47,5.47,5.46,5.47,68800.0,3.5412,3.5412,3.5347,3.5412,68800.0
2007-12-11 13:40:00,5.47,5.48,5.47,5.48,80800.0,3.5412,3.5476,3.5412,3.5476,80800.0
2007-12-11 13:50:00,5.48,5.49,5.48,5.49,47200.0,3.5476,3.5541,3.5476,3.5541,47200.0
2007-12-11 14:00:00,5.49,5.49,5.47,5.48,76800.0,3.5541,3.5541,3.5412,3.5476,76800.0
2007-12-11 14:10:00,5.48,5.49,5.41,5.43,256000.0,3.5476,3.5541,3.5023,3.5153,256000.0
2007-12-11 14:20:00,5.43,5.43,5.36,5.38,425600.0,3.5153,3.5153,3.47,3.4829,425600.0
2007-12-11 14:30:00,5.38,5.38,5.31,5.32,559200.0,3.4829,3.4829,3.4376,3.4441,559200.0
2007-12-11 14:40:00,5.32,5.33,5.3,5.32,448000.0,3.4441,3.4505,3.4311,3.4441,448000.0
2007-12-11 14:50:00,5.32,5.34,5.31,5.33,458400.0,3.4441,3.457,3.4376,3.4505,458400.0
2007-12-11 15:00:00,5.33,5.33,5.28,5.29,253600.0,3.4505,3.4505,3.4182,3.4246,253600.0
2007-12-11 15:10:00,5.29,5.3,5.27,5.28,341600.0,3.4246,3.4311,3.4117,3.4182,341600.0
2007-12-11 15:20:00,5.28,5.29,5.27,5.28,208800.0,3.4182,3.4246,3.4117,3.4182,208800.0
2007-12-11 15:30:00,5.28,5.28,5.26,5.28,644000.0,3.4182,3.4182,3.4052,3.4182,644000.0
2007-12-11 15:40:00,5.28,5.29,5.27,5.28,577600.0,3.4182,3.4246,3.4117,3.4182,577600.0
2007-12-11 15:50:00,5.28,5.3,5.28,5.28,1078400.0,3.4182,3.4311,3.4182,3.4182,1078400.0
2007-12-12 09:30:00,5.43,5.43,5.32,5.41,295200.0,3.5153,3.5153,3.4441,3.5023,295200.0
2007-12-12 09:40:00,5.4,5.4,5.38,5.38,252800.0,3.4958,3.4958,3.4829,3.4829,252800.0
2007-12-12 09:50:00,5.38,5.4,5.38,5.38,210400.0,3.4829,3.4958,3.4829,3.4829,210400.0
2007-12-12 10:00:00,5.38,5.4,5.38,5.39,362400.0,3.4829,3.4958,3.4829,3.4894,362400.0
2007-12-12 10:10:00,5.39,5.41,5.39,5.4,164000.0,3.4894,3.5023,3.4894,3.4958,164000.0
2007-12-12 10:20:00,5.4,5.4,5.35,5.36,180000.0,3.4958,3.4958,3.4635,3.47,180000.0
2007-12-12 10:30:00,5.36,5.39,5.36,5.38,158400.0,3.47,3.4894,3.47,3.4829,158400.0
2007-12-12 10:40:00,5.38,5.4,5.35,5.35,200000.0,3.4829,3.4958,3.4635,3.4635,200000.0
2007-12-12 10:50:00,5.35,5.36,5.35,5.36,68800.0,3.4635,3.47,3.4635,3.47,68800.0
2007-12-12 11:00:00,5.36,5.38,5.36,5.37,68000.0,3.47,3.4829,3.47,3.4764,68000.0
2007-12-12 11:10:00,5.37,5.38,5.36,5.36,145600.0,3.4764,3.4829,3.47,3.47,145600.0
2007-12-12 11:20:00,5.36,5.37,5.33,5.35,115200.0,3.47,3.4764,3.4505,3.4635,115200.0
2007-12-12 11:30:00,5.35,5.37,5.34,5.37,76000.0,3.4635,3.4764,3.457,3.4764,76000.0
2007-12-12 11:40:00,5.36,5.37,5.34,5.35,97600.0,3.47,3.4764,3.457,3.4635,97600.0
2007-12-12 11:50:00,5.35,5.37,5.35,5.37,160800.0,3.4635,3.4764,3.4635,3.4764,160800.0
2007-12-12 12:00:00,5.37,5.37,5.34,5.34,89600.0,3.4764,3.4764,3.457,3.457,89600.0
2007-12-12 12:10:00,5.34,5.35,5.34,5.34,60000.0,3.457,3.4635,3.457,3.457,60000.0
2007-12-12 12:20:00,5.35,5.36,5.32,5.32,142400.0,3.4635,3.47,3.4441,3.4441,142400.0
2007-12-12 12:30:00,5.32,5.34,5.31,5.34,151200.0,3.4441,3.457,3.4376,3.457,151200.0
2007-12-12 12:40:00,5.34,5.34,5.28,5.31,533600.0,3.457,3.457,3.4182,3.4376,533600.0
2007-12-12 12:50:00,5.31,5.32,5.31,5.31,84000.0,3.4376,3.4441,3.4376,3.4376,84000.0
2007-12-12 13:00:00,5.31,5.31,5.29,5.29,153600.0,3.4376,3.4376,3.4246,3.4246,153600.0
2007-12-12 13:10:00,5.3,5.3,5.28,5.29,143200.0,3.4311,3.4311,3.4182,3.4246,143200.0
2007-12-12 13:20:00,5.29,5.3,5.28,5.29,90400.0,3.4246,3.4311,3.4182,3.4246,90400.0
2007-12-12 13:30:00,5.29,5.3,5.28,5.29,137600.0,3.4246,3.4311,3.4182,3.4246,137600.0
2007-12-12 13:40:00,5.3,5.31,5.28,5.29,103200.0,3.4311,3.4376,3.4182,3.4246,103200.0
2007-12-12 13:50:00,5.29,5.32,5.29,5.32,119200.0,3.4246,3.4441,3.4246,3.4441,119200.0
2007-12-12 14:00:00,5.32,5.32,5.3,5.32,112800.0,3.4441,3.4441,3.4311,3.4441,112800.0
2007-12-12 14:10:00,5.32,5.33,5.31,5.33,125600.0,3.4441,3.4505,3.4376,3.4505,125600.0
2007-12-12 14:20:00,5.33,5.33,5.31,5.31,115200.0,3.4505,3.4505,3.4376,3.4376,115200.0
2007-12-12 14:30:00,5.31,5.31,5.3,5.3,102400.0,3.4376,3.4376,3.4311,3.4311,102400.0
2007-12-12 14:40:00,5.3,5.3,5.27,5.28,368000.0,3.4311,3.4311,3.4117,3.4182,368000.0
2007-12-12 14:50:00,5.28,5.29,5.27,5.27,200800.0,3.4182,3.4246,3.4117,3.4117,200800.0
2007-12-12 15:00:00,5.27,5.27,5.23,5.25,310400.0,3.4117,3.4117,3.3858,3.3987,310400.0
2007-12-12 15:10:00,5.25,5.25,5.19,5.22,472800.0,3.3987,3.3987,3.3599,3.3793,472800.0
2007-12-12 15:20:00,5.22,5.23,5.2,5.21,397600.0,3.3793,3.3858,3.3664,3.3728,397600.0
2007-12-12 15:30:00,5.21,5.22,5.18,5.19,372800.0,3.3728,3.3793,3.3534,3.3599,372800.0
2007-12-12 15:40:00,5.19,5.23,5.18,5.23,484000.0,3.3599,3.3858,3.3534,3.3858,484000.0
2007-12-12 15:50:00,5.23,5.26,5.22,5.26,708000.0,3.3858,3.4052,3.3793,3.4052,708000.0
2007-12-13 09:30:00,5.26,5.31,5.25,5.27,289600.0,3.4052,3.4376,3.3987,3.4117,289600.0
2007-12-13 09:40:00,5.27,5.27,5.2,5.22,130400.0,3.4117,3.4117,3.3664,3.3793,130400.0
2007-12-13 09:50:00,5.21,5.25,5.21,5.24,141600.0,3.3728,3.3987,3.3728,3.3923,141600.0
2007-12-13 10:00:00,5.24,5.24,5.22,5.23,250400.0,3.3923,3.3923,3.3793,3.3858,250400.0
2007-12-13 10:10:00,5.24,5.26,5.23,5.26,176000.0,3.3923,3.4052,3.3858,3.4052,176000.0
2007-12-13 10:20:00,5.26,5.27,5.23,5.25,170400.0,3.4052,3.4117,3.3858,3.3987,170400.0
2007-12-13 10:30:00,5.25,5.25,5.24,5.25,148000.0,3.3987,3.3987,3.3923,3.3987,148000.0
2007-12-13 10:40:00,5.24,5.26,5.24,5.26,84800.0,3.3923,3.4052,3.3923,3.4052,84800.0
2007-12-13 10:50:00,5.26,5.26,5.21,5.22,105600.0,3.4052,3.4052,3.3728,3.3793,105600.0
2007-12-13 11:00:00,5.22,5.22,5.19,5.19,167200.0,3.3793,3.3793,3.3599,3.3599,167200.0
2007-12-13 11:10:00,5.19,5.21,5.19,5.21,80800.0,3.3599,3.3728,3.3599,3.3728,80800.0
2007-12-13 11:20:00,5.2,5.22,5.2,5.22,55200.0,3.3664,3.3793,3.3664,3.3793,55200.0
2007-12-13 11:30:00,5.22,5.24,5.21,5.23,82400.0,3.3793,3.3923,3.3728,3.3858,82400.0
2007-12-13 11:40:00,5.23,5.24,5.23,5.24,65600.0,3.3858,3.3923,3.3858,3.3923,65600.0
2007-12-13 11:50:00,5.23,5.25,5.23,5.24,63200.0,3.3858,3.3987,3.3858,3.3923,63200.0
2007-12-13 12:00:00,5.24,5.27,5.24,5.27,301600.0,3.3923,3.4117,3.3923,3.4117,301600.0
2007-12-13 12:10:00,5.26,5.28,5.26,5.27,125600.0,3.4052,3.4182,3.4052,3.4117,125600.0
2007-12-13 12:20:00,5.27,5.27,5.26,5.26,79200.0,3.4117,3.4117,3.4052,3.4052,79200.0
2007-12-13 12:30:00,5.27,5.28,5.26,5.27,106400.0,3.4117,3.4182,3.4052,3.4117,106400.0
2007-12-13 12:40:00,5.27,5.27,5.26,5.26,89600.0,3.4117,3.4117,3.4052,3.4052,89600.0
2007-12-13 12:50:00,5.27,5.28,5.26,5.28,83200.0,3.4117,3.4182,3.4052,3.4182,83200.0
2007-12-13 13:00:00,5.28,5.29,5.28,5.29,178400.0,3.4182,3.4246,3.4182,3.4246,178400.0
2007-12-13 13:10:00,5.29,5.29,5.28,5.29,209600.0,3.4246,3.4246,3.4182,3.4246,209600.0
2007-12-13 13:20:00,5.29,5.3,5.28,5.3,156000.0,3.4246,3.4311,3.4182,3.4311,156000.0
2007-12-13 13:30:00,5.3,5.3,5.29,5.29,238400.0,3.4311,3.4311,3.4246,3.4246,238400.0
2007-12-13 13:40:00,5.29,5.3,5.29,5.3,288800.0,3.4246,3.4311,3.4246,3.4311,288800.0
2007-12-13 13:50:00,5.3,5.31,5.3,5.31,176000.0,3.4311,3.4376,3.4311,3.4376,176000.0
2007-12-13 14:00:00,5.31,5.34,5.31,5.33,231200.0,3.4376,3.457,3.4376,3.4505,231200.0
2007-12-13 14:10:00,5.33,5.35,5.33,5.34,189600.0,3.4505,3.4635,3.4505,3.457,189600.0
2007-12-13 14:20:00,5.34,5.36,5.34,5.36,260000.0,3.457,3.47,3.457,3.47,260000.0
2007-12-13 14:30:00,5.36,5.36,5.34,5.34,347200.0,3.47,3.47,3.457,3.457,347200.0
2007-12-13 14:40:00,5.34,5.35,5.33,5.34,190400.0,3.457,3.4635,3.4505,3.457,190400.0
2007-12-13 14:50:00,5.34,5.36,5.34,5.35,306400.0,3.457,3.47,3.457,3.4635,306400.0
2007-12-13 15:00:00,5.35,5.37,5.34,5.36,327200.0,3.4635,3.4764,3.457,3.47,327200.0
2007-12-13 15:10:00,5.36,5.36,5.33,5.34,267200.0,3.47,3.47,3.4505,3.457,267200.0
2007-12-13 15:20:00,5.34,5.38,5.34,5.37,239200.0,3.457,3.4829,3.457,3.4764,239200.0
2007-12-13 15:30:00,5.37,5.39,5.36,5.38,410400.0,3.4764,3.4894,3.47,3.4829,410400.0
2007-12-13 15:40:00,5.38,5.42,5.38,5.42,950400.0,3.4829,3.5088,3.4829,3.5088,950400.0
2007-12-13 15:50:00,5.42,5.45,5.42,5.43,936800.0,3.5088,3.5282,3.5088,3.5153,936800.0
2007-12-14 09:30:00,5.38,5.4,5.34,5.35,180800.0,3.4829,3.4958,3.457,3.4635,180800.0
2007-12-14 09:40:00,5.35,5.37,5.34,5.36,352000.0,3.4635,3.4764,3.457,3.47,352000.0
2007-12-14 09:50:00,5.35,5.36,5.33,5.33,155200.0,3.4635,3.47,3.4505,3.4505,155200.0
2007-12-14 10:00:00,5.33,5.35,5.32,5.33,232800.0,3.4505,3.4635,3.4441,3.4505,232800.0
2007-12-14 10:10:00,5.33,5.34,5.33,5.34,132000.0,3.4505,3.457,3.4505,3.457,132000.0
2007-12-14 10:20:00,5.35,5.37,5.34,5.36,241600.0,3.4635,3.4764,3.457,3.47,241600.0
2007-12-14 10:30:00,5.36,5.37,5.36,5.36,167200.0,3.47,3.4764,3.47,3.47,167200.0
2007-12-14 10:40:00,5.37,5.39,5.36,5.39,149600.0,3.4764,3.4894,3.47,3.4894,149600.0
2007-12-14 10:50:00,5.39,5.4,5.37,5.38,48800.0,3.4894,3.4958,3.4764,3.4829,48800.0
2007-12-14 11:00:00,5.38,5.39,5.36,5.36,124800.0,3.4829,3.4894,3.47,3.47,124800.0
2007-12-14 11:10:00,5.36,5.37,5.36,5.37,119200.0,3.47,3.4764,3.47,3.4764,119200.0
2007-12-14 11:20:00,5.36,5.37,5.36,5.36,228000.0,3.47,3.4764,3.47,3.47,228000.0
2007-12-14 11:30:00,5.36,5.37,5.35,5.36,78400.0,3.47,3.4764,3.4635,3.47,78400.0
2007-12-14 11:40:00,5.37,5.37,5.36,5.36,136000.0,3.4764,3.4764,3.47,3.47,136000.0
2007-12-14 11:50:00,5.36,5.37,5.36,5.36,147200.0,3.47,3.4764,3.47,3.47,147200.0
2007-12-14 12:00:00,5.36,5.37,5.36,5.36,96800.0,3.47,3.4764,3.47,3.47,96800.0
2007-12-14 12:10:00,5.36,5.37,5.36,5.36,112800.0,3.47,3.4764,3.47,3.47,112800.0
2007-12-14 12:20:00,5.36,5.36,5.35,5.35,269600.0,3.47,3.47,3.4635,3.4635,269600.0
2007-12-14 12:30:00,5.35,5.36,5.35,5.36,228800.0,3.4635,3.47,3.4635,3.47,228800.0
2007-12-14 12:40:00,5.36,5.36,5.36,5.36,68800.0,3.47,3.47,3.47,3.47,68800.0
2007-12-14 12:50:00,5.36,5.36,5.35,5.35,88000.0,3.47,3.47,3.4635,3.4635,88000.0
2007-12-14 13:00:00,5.35,5.35,5.34,5.35,158400.0,3.4635,3.4635,3.457,3.4635,158400.0
2007-12-14 13:10:00,5.35,5.35,5.34,5.35,93600.0,3.4635,3.4635,3.457,3.4635,93600.0
2007-12-14 13:20:00,5.35,5.35,5.35,5.35,61600.0,3.4635,3.4635,3.4635,3.4635,61600.0
2007-12-14 13:30:00,5.35,5.36,5.35,5.36,61600.0,3.4635,3.47,3.4635,3.47,61600.0
2007-12-14 13:40:00,5.36,5.37,5.34,5.36,109600.0,3.47,3.4764,3.457,3.47,109600.0
2007-12-14 13:50:00,5.36,5.36,5.36,5.36,36000.0,3.47,3.47,3.47,3.47,36000.0
2007-12-14 14:00:00,5.36,5.36,5.35,5.36,126400.0,3.47,3.47,3.4635,3.47,126400.0
2007-12-14 14:10:00,5.36,5.36,5.34,5.34,110400.0,3.47,3.47,3.457,3.457,110400.0
2007-12-14 14:20:00,5.35,5.36,5.34,5.36,113600.0,3.4635,3.47,3.457,3.47,113600.0
2007-12-14 14:30:00,5.36,5.37,5.35,5.36,178400.0,3.47,3.4764,3.4635,3.47,178400.0
2007-12-14 14:40:00,5.37,5.37,5.36,5.36,164800.0,3.4764,3.4764,3.47,3.47,164800.0
2007-12-14 14:50:00,5.36,5.36,5.35,5.35,310400.0,3.47,3.47,3.4635,3.4635,310400.0
2007-12-14 15:00:00,5.35,5.35,5.33,5.34,234400.0,3.4635,3.4635,3.4505,3.457,234400.0
2007-12-14 15:10:00,5.34,5.35,5.33,5.33,186400.0,3.457,3.4635,3.4505,3.4505,186400.0
2007-12-14 15:20:00,5.33,5.35,5.33,5.34,312800.0,3.4505,3.4635,3.4505,3.457,312800.0
2007-12-14 15:30:00,5.34,5.35,5.33,5.33,239200.0,3.457,3.4635,3.4505,3.4505,239200.0
2007-12-14 15:40:00,5.33,5.34,5.32,5.34,268000.0,3.4505,3.457,3.4441,3.457,268000.0
2007-12-14 15:50:00,5.34,5.34,5.32,5.33,522400.0,3.457,3.457,3.4441,3.4505,522400.0
2007-12-17 09:30:00,5.31,5.31,5.25,5.28,125600.0,3.4376,3.4376,3.3987,3.4182,125600.0
2007-12-17 09:40:00,5.28,5.28,5.23,5.25,140800.0,3.4182,3.4182,3.3858,3.3987,140800.0
2007-12-17 09:50:00,5.25,5.25,5.18,5.2,318400.0,3.3987,3.3987,3.3534,3.3664,318400.0
2007-12-17 10:00:00,5.2,5.22,5.19,5.19,280800.0,3.3664,3.3793,3.3599,3.3599,280800.0
2007-12-17 10:10:00,5.19,5.2,5.19,5.2,110400.0,3.3599,3.3664,3.3599,3.3664,110400.0
2007-12-17 10:20:00,5.2,5.22,5.2,5.21,236000.0,3.3664,3.3793,3.3664,3.3728,236000.0
2007-12-17 10:30:00,5.21,5.21,5.19,5.19,114400.0,3.3728,3.3728,3.3599,3.3599,114400.0
2007-12-17 10:40:00,5.19,5.2,5.18,5.18,227200.0,3.3599,3.3664,3.3534,3.3534,227200.0
2007-12-17 10:50:00,5.18,5.19,5.18,5.18,88000.0,3.3534,3.3599,3.3534,3.3534,88000.0
2007-12-17 11:00:00,5.18,5.2,5.18,5.18,75200.0,3.3534,3.3664,3.3534,3.3534,75200.0
2007-12-17 11:10:00,5.18,5.18,5.17,5.17,119200.0,3.3534,3.3534,3.347,3.347,119200.0
2007-12-17 11:20:00,5.18,5.18,5.15,5.17,196800.0,3.3534,3.3534,3.334,3.347,196800.0
2007-12-17 11:30:00,5.17,5.18,5.16,5.16,228800.0,3.347,3.3534,3.3405,3.3405,228800.0
2007-12-17 11:40:00,5.16,5.16,5.14,5.15,139200.0,3.3405,3.3405,3.3275,3.334,139200.0
2007-12-17 11:50:00,5.15,5.16,5.14,5.15,142400.0,3.334,3.3405,3.3275,3.334,142400.0
2007-12-17 12:00:00,5.15,5.16,5.14,5.15,190400.0,3.334,3.3405,3.3275,3.334,190400.0
2007-12-17 12:10:00,5.15,5.16,5.15,5.15,326400.0,3.334,3.3405,3.334,3.334,326400.0
2007-12-17 12:20:00,5.15,5.15,5.15,5.15,198400.0,3.334,3.334,3.334,3.334,198400.0
2007-12-17 12:30:00,5.15,5.17,5.15,5.16,120800.0,3.334,3.347,3.334,3.3405,120800.0
2007-12-17 12:40:00,5.16,5.16,5.16,5.16,95200.0,3.3405,3.3405,3.3405,3.3405,95200.0
2007-12-17 12:50:00,5.16,5.17,5.16,5.16,164800.0,3.3405,3.347,3.3405,3.3405,164800.0
2007-12-17 13:00:00,5.16,5.17,5.15,5.15,123200.0,3.3405,3.347,3.334,3.334,123200.0
2007-12-17 13:10:00,5.15,5.15,5.14,5.14,172800.0,3.334,3.334,3.3275,3.3275,172800.0
2007-12-17 13:20:00,5.14,5.16,5.14,5.15,107200.0,3.3275,3.3405,3.3275,3.334,107200.0
2007-12-17 13:30:00,5.15,5.16,5.14,5.14,146400.0,3.334,3.3405,3.3275,3.3275,146400.0
2007-12-17 13:40:00,5.14,5.14,5.1,5.11,263200.0,3.3275,3.3275,3.3016,3.3081,263200.0
2007-12-17 13:50:00,5.11,5.12,5.1,5.1,223200.0,3.3081,3.3146,3.3016,3.3016,223200.0
2007-12-17 14:00:00,5.1,5.13,5.1,5.12,187200.0,3.3016,3.3211,3.3016,3.3146,187200.0
2007-12-17 14:10:00,5.12,5.12,5.11,5.12,129600.0,3.3146,3.3146,3.3081,3.3146,129600.0
2007-12-17 14:20:00,5.12,5.13,5.12,5.13,164800.0,3.3146,3.3211,3.3146,3.3211,164800.0
2007-12-17 14:30:00,5.13,5.13,5.11,5.12,198400.0,3.3211,3.3211,3.3081,3.3146,198400.0
2007-12-17 14:40:00,5.12,5.12,5.11,5.11,168000.0,3.3146,3.3146,3.3081,3.3081,168000.0
2007-12-17 14:50:00,5.11,5.11,5.1,5.11,196800.0,3.3081,3.3081,3.3016,3.3081,196800.0
2007-12-17 15:00:00,5.11,5.12,5.1,5.1,194400.0,3.3081,3.3146,3.3016,3.3016,194400.0
2007-12-17 15:10:00,5.1,5.11,5.09,5.09,257600.0,3.3016,3.3081,3.2952,3.2952,257600.0
2007-12-17 15:20:00,5.09,5.1,5.09,5.1,167200.0,3.2952,3.3016,3.2952,3.3016,167200.0
2007-12-17 15:30:00,5.1,5.11,5.1,5.11,404000.0,3.3016,3.3081,3.3016,3.3081,404000.0
2007-12-17 15:40:00,5.1,5.11,5.08,5.08,250400.0,3.3016,3.3081,3.2887,3.2887,250400.0
2007-12-17 15:50:00,5.08,5.09,5.07,5.07,734400.0,3.2887,3.2952,3.2822,3.2822,734400.0
2007-12-18 09:30:00,5.14,5.15,5.08,5.1,241600.0,3.3275,3.334,3.2887,3.3016,241600.0
2007-12-18 09:40:00,5.1,5.1,5.08,5.09,149600.0,3.3016,3.3016,3.2887,3.2952,149600.0
2007-12-18 09:50:00,5.09,5.11,5.08,5.11,149600.0,3.2952,3.3081,3.2887,3.3081,149600.0
2007-12-18 10:00:00,5.11,5.13,5.11,5.11,153600.0,3.3081,3.3211,3.3081,3.3081,153600.0
2007-12-18 10:10:00,5.11,5.11,5.09,5.11,209600.0,3.3081,3.3081,3.2952,3.3081,209600.0
2007-12-18 10:20:00,5.11,5.12,5.11,5.12,108000.0,3.3081,3.3146,3.3081,3.3146,108000.0
2007-12-18 10:30:00,5.12,5.13,5.11,5.11,111200.0,3.3146,3.3211,3.3081,3.3081,111200.0
2007-12-18 10:40:00,5.11,5.11,5.09,5.1,252800.0,3.3081,3.3081,3.2952,3.3016,252800.0
2007-12-18 10:50:00,5.1,5.11,5.1,5.11,120000.0,3.3016,3.3081,3.3016,3.3081,120000.0
2007-12-18 11:00:00,5.11,5.13,5.1,5.12,95200.0,3.3081,3.3211,3.3016,3.3146,95200.0
2007-12-18 11:10:00,5.12,5.12,5.11,5.11,73600.0,3.3146,3.3146,3.3081,3.3081,73600.0
2007-12-18 11:20:00,5.11,5.11,5.08,5.08,359200.0,3.3081,3.3081,3.2887,3.2887,359200.0
2007-12-18 11:30:00,5.08,5.1,5.07,5.1,160000.0,3.2887,3.3016,3.2822,3.3016,160000.0
2007-12-18 11:40:00,5.1,5.11,5.09,5.1,74400.0,3.3016,3.3081,3.2952,3.3016,74400.0
2007-12-18 11:50:00,5.1,5.1,5.07,5.07,161600.0,3.3016,3.3016,3.2822,3.2822,161600.0
2007-12-18 12:00:00,5.07,5.09,5.05,5.07,228800.0,3.2822,3.2952,3.2693,3.2822,228800.0
2007-12-18 12:10:00,5.08,5.08,5.04,5.07,203200.0,3.2887,3.2887,3.2628,3.2822,203200.0
2007-12-18 12:20:00,5.07,5.07,5.05,5.06,138400.0,3.2822,3.2822,3.2693,3.2757,138400.0
2007-12-18 12:30:00,5.06,5.07,5.06,5.07,48800.0,3.2757,3.2822,3.2757,3.2822,48800.0
2007-12-18 12:40:00,5.07,5.08,5.07,5.07,70400.0,3.2822,3.2887,3.2822,3.2822,70400.0
2007-12-18 12:50:00,5.08,5.09,5.08,5.09,40000.0,3.2887,3.2952,3.2887,3.2952,40000.0
2007-12-18 13:00:00,5.09,5.09,5.07,5.08,78400.0,3.2952,3.2952,3.2822,3.2887,78400.0
2007-12-18 13:10:00,5.08,5.09,5.07,5.09,129600.0,3.2887,3.2952,3.2822,3.2952,129600.0
2007-12-18 13:20:00,5.09,5.13,5.09,5.12,144000.0,3.2952,3.3211,3.2952,3.3146,144000.0
2007-12-18 13:30:00,5.12,5.13,5.11,5.13,126400.0,3.3146,3.3211,3.3081,3.3211,126400.0
2007-12-18 13:40:00,5.13,5.15,5.12,5.15,132800.0,3.3211,3.334,3.3146,3.334,132800.0
2007-12-18 13:50:00,5.14,5.15,5.11,5.11,79200.0,3.3275,3.334,3.3081,3.3081,79200.0
2007-12-18 14:00:00,5.12,5.14,5.12,5.14,130400.0,3.3146,3.3275,3.3146,3.3275,130400.0
2007-12-18 14:10:00,5.14,5.15,5.13,5.15,112000.0,3.3275,3.334,3.3211,3.334,112000.0
2007-12-18 14:20:00,5.15,5.15,5.13,5.13,158400.0,3.334,3.334,3.3211,3.3211,158400.0
2007-12-18 14:30:00,5.13,5.15,5.13,5.14,381600.0,3.3211,3.334,3.3211,3.3275,381600.0
2007-12-18 14:40:00,5.14,5.14,5.13,5.14,94400.0,3.3275,3.3275,3.3211,3.3275,94400.0
2007-12-18 14:50:00,5.14,5.14,5.12,5.13,128000.0,3.3275,3.3275,3.3146,3.3211,128000.0
2007-12-18 15:00:00,5.13,5.15,5.13,5.14,143200.0,3.3211,3.334,3.3211,3.3275,143200.0
2007-12-18 15:10:00,5.14,5.15,5.13,5.14,177600.0,3.3275,3.334,3.3211,3.3275,177600.0
2007-12-18 15:20:00,5.15,5.16,5.14,5.15,248800.0,3.334,3.3405,3.3275,3.334,248800.0
2007-12-18 15:30:00,5.15,5.16,5.15,5.16,189600.0,3.334,3.3405,3.334,3.3405,189600.0
2007-12-18 15:40:00,5.17,5.17,5.14,5.15,268800.0,3.347,3.347,3.3275,3.334,268800.0
2007-12-18 15:50:00,5.14,5.15,5.13,5.14,370400.0,3.3275,3.334,3.3211,3.3275,370400.0
2007-12-19 09:30:00,5.16,5.17,5.11,5.11,109600.0,3.3405,3.347,3.3081,3.3081,109600.0
2007-12-19 09:40:00,5.11,5.15,5.11,5.15,100000.0,3.3081,3.334,3.3081,3.334,100000.0
2007-12-19 09:50:00,5.16,5.18,5.15,5.16,126400.0,3.3405,3.3534,3.334,3.3405,126400.0
2007-12-19 10:00:00,5.16,5.17,5.14,5.16,188000.0,3.3405,3.347,3.3275,3.3405,188000.0
2007-12-19 10:10:00,5.15,5.15,5.14,5.15,68800.0,3.334,3.334,3.3275,3.334,68800.0
2007-12-19 10:20:00,5.14,5.16,5.14,5.15,111200.0,3.3275,3.3405,3.3275,3.334,111200.0
2007-12-19 10:30:00,5.16,5.16,5.15,5.16,119200.0,3.3405,3.3405,3.334,3.3405,119200.0
2007-12-19 10:40:00,5.16,5.17,5.15,5.15,141600.0,3.3405,3.347,3.334,3.334,141600.0
2007-12-19 10:50:00,5.16,5.16,5.15,5.16,33600.0,3.3405,3.3405,3.334,3.3405,33600.0
2007-12-19 11:00:00,5.15,5.15,5.13,5.13,43200.0,3.334,3.334,3.3211,3.3211,43200.0
2007-12-19 11:10:00,5.13,5.14,5.12,5.12,84800.0,3.3211,3.3275,3.3146,3.3146,84800.0
2007-12-19 11:20:00,5.12,5.13,5.1,5.12,86400.0,3.3146,3.3211,3.3016,3.3146,86400.0
2007-12-19 11:30:00,5.12,5.13,5.12,5.13,66400.0,3.3146,3.3211,3.3146,3.3211,66400.0
2007-12-19 11:40:00,5.13,5.13,5.13,5.13,29600.0,3.3211,3.3211,3.3211,3.3211,29600.0
2007-12-19 11:50:00,5.13,5.13,5.11,5.11,76000.0,3.3211,3.3211,3.3081,3.3081,76000.0
2007-12-19 12:00:00,5.11,5.13,5.11,5.13,95200.0,3.3081,3.3211,3.3081,3.3211,95200.0
2007-12-19 12:10:00,5.13,5.13,5.11,5.11,96000.0,3.3211,3.3211,3.3081,3.3081,96000.0
2007-12-19 12:20:00,5.1,5.12,5.1,5.12,101600.0,3.3016,3.3146,3.3016,3.3146,101600.0
2007-12-19 12:30:00,5.12,5.12,5.1,5.1,102400.0,3.3146,3.3146,3.3016,3.3016,102400.0
2007-12-19 12:40:00,5.1,5.11,5.09,5.11,55200.0,3.3016,3.3081,3.2952,3.3081,55200.0
2007-12-19 12:50:00,5.11,5.12,5.1,5.11,166400.0,3.3081,3.3146,3.3016,3.3081,166400.0
2007-12-19 13:00:00,5.11,5.11,5.09,5.1,60000.0,3.3081,3.3081,3.2952,3.3016,60000.0
2007-12-19 13:10:00,5.09,5.1,5.09,5.1,61600.0,3.2952,3.3016,3.2952,3.3016,61600.0
2007-12-19 13:20:00,5.1,5.11,5.1,5.11,53600.0,3.3016,3.3081,3.3016,3.3081,53600.0
2007-12-19 13:30:00,5.11,5.11,5.11,5.11,67200.0,3.3081,3.3081,3.3081,3.3081,67200.0
2007-12-19 13:40:00,5.11,5.11,5.09,5.1,117600.0,3.3081,3.3081,3.2952,3.3016,117600.0
2007-12-19 13:50:00,5.11,5.11,5.1,5.11,83200.0,3.3081,3.3081,3.3016,3.3081,83200.0
2007-12-19 14:00:00,5.11,5.12,5.11,5.11,202400.0,3.3081,3.3146,3.3081,3.3081,202400.0
2007-12-19 14:10:00,5.11,5.13,5.1,5.12,283200.0,3.3081,3.3211,3.3016,3.3146,283200.0
2007-12-19 14:20:00,5.12,5.15,5.11,5.14,80000.0,3.3146,3.334,3.3081,3.3275,80000.0
2007-12-19 14:30:00,5.14,5.15,5.13,5.14,169600.0,3.3275,3.334,3.3211,3.3275,169600.0
2007-12-19 14:40:00,5.14,5.16,5.14,5.15,125600.0,3.3275,3.3405,3.3275,3.334,125600.0
2007-12-19 14:50:00,5.15,5.15,5.13,5.13,161600.0,3.334,3.334,3.3211,3.3211,161600.0
2007-12-19 15:00:00,5.13,5.14,5.12,5.13,282400.0,3.3211,3.3275,3.3146,3.3211,282400.0
2007-12-19 15:10:00,5.13,5.16,5.13,5.16,144000.0,3.3211,3.3405,3.3211,3.3405,144000.0
2007-12-19 15:20:00,5.15,5.16,5.15,5.16,164000.0,3.334,3.3405,3.334,3.3405,164000.0
2007-12-19 15:30:00,5.16,5.16,5.15,5.16,171200.0,3.3405,3.3405,3.334,3.3405,171200.0
2007-12-19 15:40:00,5.16,5.16,5.14,5.14,255200.0,3.3405,3.3405,3.3275,3.3275,255200.0
2007-12-19 15:50:00,5.14,5.15,5.13,5.13,578400.0,3.3275,3.334,3.3211,3.3211,578400.0
2007-12-20 09:30:00,5.17,5.18,5.11,5.14,186400.0,3.347,3.3534,3.3081,3.3275,186400.0
2007-12-20 09:40:00,5.15,5.15,5.13,5.13,136800.0,3.334,3.334,3.3211,3.3211,136800.0
2007-12-20 09:50:00,5.13,5.13,5.1,5.12,81600.0,3.3211,3.3211,3.3016,3.3146,81600.0
2007-12-20 10:00:00,5.12,5.13,5.12,5.13,111200.0,3.3146,3.3211,3.3146,3.3211,111200.0
2007-12-20 10:10:00,5.13,5.14,5.12,5.13,134400.0,3.3211,3.3275,3.3146,3.3211,134400.0
2007-12-20 10:20:00,5.12,5.13,5.12,5.12,36800.0,3.3146,3.3211,3.3146,3.3146,36800.0
2007-12-20 10:30:00,5.12,5.13,5.12,5.12,174400.0,3.3146,3.3211,3.3146,3.3146,174400.0
2007-12-20 10:40:00,5.12,5.12,5.12,5.12,75200.0,3.3146,3.3146,3.3146,3.3146,75200.0
2007-12-20 10:50:00,5.12,5.12,5.1,5.11,100000.0,3.3146,3.3146,3.3016,3.3081,100000.0
2007-12-20 11:00:00,5.1,5.1,5.08,5.09,113600.0,3.3016,3.3016,3.2887,3.2952,113600.0
2007-12-20 11:10:00,5.08,5.11,5.08,5.1,61600.0,3.2887,3.3081,3.2887,3.3016,61600.0
2007-12-20 11:20:00,5.1,5.1,5.08,5.09,152800.0,3.3016,3.3016,3.2887,3.2952,152800.0
2007-12-20 11:30:00,5.09,5.1,5.09,5.1,49600.0,3.2952,3.3016,3.2952,3.3016,49600.0
2007-12-20 11:40:00,5.1,5.11,5.09,5.09,112800.0,3.3016,3.3081,3.2952,3.2952,112800.0
2007-12-20 11:50:00,5.09,5.1,5.08,5.09,57600.0,3.2952,3.3016,3.2887,3.2952,57600.0
2007-12-20 12:00:00,5.09,5.09,5.07,5.09,97600.0,3.2952,3.2952,3.2822,3.2952,97600.0
2007-12-20 12:10:00,5.09,5.09,5.08,5.08,65600.0,3.2952,3.2952,3.2887,3.2887,65600.0
2007-12-20 12:20:00,5.08,5.1,5.07,5.1,59200.0,3.2887,3.3016,3.2822,3.3016,59200.0
2007-12-20 12:30:00,5.09,5.09,5.08,5.09,42400.0,3.2952,3.2952,3.2887,3.2952,42400.0
2007-12-20 12:40:00,5.09,5.09,5.08,5.08,44000.0,3.2952,3.2952,3.2887,3.2887,44000.0
2007-12-20 12:50:00,5.08,5.09,5.08,5.08,45600.0,3.2887,3.2952,3.2887,3.2887,45600.0
2007-12-20 13:00:00,5.08,5.09,5.08,5.09,39200.0,3.2887,3.2952,3.2887,3.2952,39200.0
2007-12-20 13:10:00,5.08,5.1,5.08,5.1,71200.0,3.2887,3.3016,3.2887,3.3016,71200.0
2007-12-20 13:20:00,5.1,5.11,5.09,5.09,254400.0,3.3016,3.3081,3.2952,3.2952,254400.0
2007-12-20 13:30:00,5.09,5.11,5.09,5.11,96000.0,3.2952,3.3081,3.2952,3.3081,96000.0
2007-12-20 13:40:00,5.1,5.11,5.08,5.1,314400.0,3.3016,3.3081,3.2887,3.3016,314400.0
2007-12-20 13:50:00,5.1,5.11,5.1,5.11,60800.0,3.3016,3.3081,3.3016,3.3081,60800.0
2007-12-20 14:00:00,5.11,5.12,5.1,5.1,61600.0,3.3081,3.3146,3.3016,3.3016,61600.0
2007-12-20 14:10:00,5.1,5.11,5.1,5.11,176000.0,3.3016,3.3081,3.3016,3.3081,176000.0
2007-12-20 14:20:00,5.11,5.14,5.11,5.14,245600.0,3.3081,3.3275,3.3081,3.3275,245600.0
2007-12-20 14:30:00,5.14,5.15,5.14,5.15,193600.0,3.3275,3.334,3.3275,3.334,193600.0
2007-12-20 14:40:00,5.15,5.18,5.15,5.17,252000.0,3.334,3.3534,3.334,3.347,252000.0
2007-12-20 14:50:00,5.17,5.17,5.15,5.15,117600.0,3.347,3.347,3.334,3.334,117600.0
2007-12-20 15:00:00,5.16,5.16,5.14,5.15,152000.0,3.3405,3.3405,3.3275,3.334,152000.0
2007-12-20 15:10:00,5.15,5.18,5.15,5.16,328000.0,3.334,3.3534,3.334,3.3405,328000.0
2007-12-20 15:20:00,5.16,5.17,5.15,5.15,110400.0,3.3405,3.347,3.334,3.334,110400.0
2007-12-20 15:30:00,5.15,5.17,5.14,5.17,201600.0,3.334,3.347,3.3275,3.347,201600.0
2007-12-20 15:40:00,5.17,5.18,5.16,5.18,216000.0,3.347,3.3534,3.3405,3.3534,216000.0
2007-12-20 15:50:00,5.18,5.2,5.18,5.2,757600.0,3.3534,3.3664,3.3534,3.3664,757600.0
2007-12-21 09:30:00,5.29,5.3,5.25,5.3,3602400.0,3.4246,3.4311,3.3987,3.4311,3602400.0
2007-12-21 09:40:00,5.3,5.36,5.29,5.36,296800.0,3.4311,3.47,3.4246,3.47,296800.0
2007-12-21 09:50:00,5.36,5.37,5.32,5.32,410400.0,3.47,3.4764,3.4441,3.4441,410400.0
2007-12-21 10:00:00,5.32,5.33,5.26,5.27,217600.0,3.4441,3.4505,3.4052,3.4117,217600.0
2007-12-21 10:10:00,5.28,5.3,5.27,5.29,152000.0,3.4182,3.4311,3.4117,3.4246,152000.0
2007-12-21 10:20:00,5.29,5.3,5.29,5.3,175200.0,3.4246,3.4311,3.4246,3.4311,175200.0
2007-12-21 10:30:00,5.3,5.3,5.29,5.29,134400.0,3.4311,3.4311,3.4246,3.4246,134400.0
2007-12-21 10:40:00,5.29,5.3,5.29,5.29,220800.0,3.4246,3.4311,3.4246,3.4246,220800.0
2007-12-21 10:50:00,5.29,5.29,5.28,5.29,86400.0,3.4246,3.4246,3.4182,3.4246,86400.0
2007-12-21 11:00:00,5.29,5.29,5.28,5.29,142400.0,3.4246,3.4246,3.4182,3.4246,142400.0
2007-12-21 11:10:00,5.29,5.29,5.26,5.26,159200.0,3.4246,3.4246,3.4052,3.4052,159200.0
2007-12-21 11:20:00,5.26,5.27,5.26,5.26,122400.0,3.4052,3.4117,3.4052,3.4052,122400.0
2007-12-21 11:30:00,5.26,5.26,5.24,5.24,176800.0,3.4052,3.4052,3.3923,3.3923,176800.0
2007-12-21 11:40:00,5.24,5.24,5.22,5.22,200000.0,3.3923,3.3923,3.3793,3.3793,200000.0
2007-12-21 11:50:00,5.22,5.23,5.21,5.23,179200.0,3.3793,3.3858,3.3728,3.3858,179200.0
2007-12-21 12:00:00,5.22,5.22,5.21,5.22,166400.0,3.3793,3.3793,3.3728,3.3793,166400.0
2007-12-21 12:10:00,5.22,5.22,5.21,5.22,91200.0,3.3793,3.3793,3.3728,3.3793,91200.0
2007-12-21 12:20:00,5.22,5.23,5.22,5.23,115200.0,3.3793,3.3858,3.3793,3.3858,115200.0
2007-12-21 12:30:00,5.23,5.23,5.22,5.22,65600.0,3.3858,3.3858,3.3793,3.3793,65600.0
2007-12-21 12:40:00,5.22,5.23,5.22,5.22,87200.0,3.3793,3.3858,3.3793,3.3793,87200.0
2007-12-21 12:50:00,5.22,5.22,5.22,5.22,56800.0,3.3793,3.3793,3.3793,3.3793,56800.0
2007-12-21 13:00:00,5.22,5.22,5.21,5.22,63200.0,3.3793,3.3793,3.3728,3.3793,63200.0
2007-12-21 13:10:00,5.22,5.22,5.22,5.22,67200.0,3.3793,3.3793,3.3793,3.3793,67200.0
2007-12-21 13:20:00,5.22,5.22,5.21,5.21,103200.0,3.3793,3.3793,3.3728,3.3728,103200.0
2007-12-21 13:30:00,5.21,5.22,5.21,5.22,56800.0,3.3728,3.3793,3.3728,3.3793,56800.0
2007-12-21 13:40:00,5.22,5.22,5.21,5.22,75200.0,3.3793,3.3793,3.3728,3.3793,75200.0
2007-12-21 13:50:00,5.22,5.22,5.22,5.22,120800.0,3.3793,3.3793,3.3793,3.3793,120800.0
2007-12-21 14:00:00,5.22,5.22,5.22,5.22,52000.0,3.3793,3.3793,3.3793,3.3793,52000.0
2007-12-21 14:10:00,5.22,5.23,5.22,5.23,194400.0,3.3793,3.3858,3.3793,3.3858,194400.0
2007-12-21 14:20:00,5.23,5.23,5.22,5.23,68000.0,3.3858,3.3858,3.3793,3.3858,68000.0
2007-12-21 14:30:00,5.23,5.23,5.22,5.23,104000.0,3.3858,3.3858,3.3793,3.3858,104000.0
2007-12-21 14:40:00,5.22,5.24,5.22,5.23,82400.0,3.3793,3.3923,3.3793,3.3858,82400.0
2007-12-21 14:50:00,5.24,5.24,5.23,5.23,103200.0,3.3923,3.3923,3.3858,3.3858,103200.0
2007-12-21 15:00:00,5.23,5.23,5.23,5.23,127200.0,3.3858,3.3858,3.3858,3.3858,127200.0
2007-12-21 15:10:00,5.23,5.23,5.22,5.23,139200.0,3.3858,3.3858,3.3793,3.3858,139200.0
2007-12-21 15:20:00,5.23,5.23,5.22,5.23,126400.0,3.3858,3.3858,3.3793,3.3858,126400.0
2007-12-21 15:30:00,5.23,5.24,5.23,5.24,157600.0,3.3858,3.3923,3.3858,3.3923,157600.0
2007-12-21 15:40:00,5.24,5.24,5.23,5.23,189600.0,3.3923,3.3923,3.3858,3.3858,189600.0
2007-12-21 15:50:00,5.23,5.25,5.22,5.25,472800.0,3.3858,3.3987,3.3793,3.3987,472800.0
2007-12-24 09:30:00,5.24,5.27,5.18,5.24,73600.0,3.3923,3.4117,3.3534,3.3923,73600.0
2007-12-24 09:40:00,5.24,5.31,5.24,5.29,216000.0,3.3923,3.4376,3.3923,3.4246,216000.0
2007-12-24 09:50:00,5.27,5.28,5.25,5.25,61600.0,3.4117,3.4182,3.3987,3.3987,61600.0
2007-12-24 10:00:00,5.25,5.27,5.25,5.25,93600.0,3.3987,3.4117,3.3987,3.3987,93600.0
2007-12-24 10:10:00,5.25,5.26,5.25,5.26,95200.0,3.3987,3.4052,3.3987,3.4052,95200.0
2007-12-24 10:20:00,5.25,5.26,5.25,5.26,75200.0,3.3987,3.4052,3.3987,3.4052,75200.0
2007-12-24 10:30:00,5.26,5.27,5.26,5.27,76800.0,3.4052,3.4117,3.4052,3.4117,76800.0
2007-12-24 10:40:00,5.27,5.27,5.25,5.26,58400.0,3.4117,3.4117,3.3987,3.4052,58400.0
2007-12-24 10:50:00,5.26,5.27,5.26,5.27,69600.0,3.4052,3.4117,3.4052,3.4117,69600.0
2007-12-24 11:00:00,5.27,5.28,5.27,5.28,50400.0,3.4117,3.4182,3.4117,3.4182,50400.0
2007-12-24 11:10:00,5.27,5.28,5.27,5.28,92000.0,3.4117,3.4182,3.4117,3.4182,92000.0
2007-12-24 11:20:00,5.27,5.28,5.27,5.27,60800.0,3.4117,3.4182,3.4117,3.4117,60800.0
2007-12-24 11:30:00,5.27,5.28,5.27,5.28,27200.0,3.4117,3.4182,3.4117,3.4182,27200.0
2007-12-24 11:40:00,5.28,5.28,5.28,5.28,39200.0,3.4182,3.4182,3.4182,3.4182,39200.0
2007-12-24 11:50:00,5.28,5.29,5.28,5.28,53600.0,3.4182,3.4246,3.4182,3.4182,53600.0
2007-12-24 12:00:00,5.28,5.3,5.28,5.3,51200.0,3.4182,3.4311,3.4182,3.4311,51200.0
2007-12-24 12:10:00,5.3,5.31,5.29,5.29,108000.0,3.4311,3.4376,3.4246,3.4246,108000.0
2007-12-24 12:20:00,5.29,5.29,5.28,5.29,84800.0,3.4246,3.4246,3.4182,3.4246,84800.0
2007-12-24 12:30:00,5.28,5.28,5.28,5.28,77600.0,3.4182,3.4182,3.4182,3.4182,77600.0
2007-12-24 12:40:00,5.28,5.3,5.28,5.3,246400.0,3.4182,3.4311,3.4182,3.4311,246400.0
2007-12-24 12:50:00,5.31,5.33,5.31,5.32,160800.0,3.4376,3.4505,3.4376,3.4441,160800.0
2007-12-24 13:00:00,5.33,5.33,5.28,5.28,47200.0,3.4505,3.4505,3.4182,3.4182,47200.0
2007-12-24 13:10:00,5.28,5.28,5.28,5.28,7200.0,3.4182,3.4182,3.4182,3.4182,7200.0
2007-12-24 13:20:00,5.28,5.33,5.28,5.33,40800.0,3.4182,3.4505,3.4182,3.4505,40800.0
2007-12-24 13:30:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 13:40:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 13:50:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 14:00:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 14:10:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 14:20:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 14:30:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 14:40:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 14:50:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 15:00:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 15:10:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 15:20:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 15:30:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 15:40:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 15:50:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-26 09:30:00,5.29,5.29,5.23,5.25,94400.0,3.4246,3.4246,3.3858,3.3987,94400.0
2007-12-26 09:40:00,5.25,5.25,5.24,5.24,79200.0,3.3987,3.3987,3.3923,3.3923,79200.0
2007-12-26 09:50:00,5.24,5.25,5.23,5.24,62400.0,3.3923,3.3987,3.3858,3.3923,62400.0
2007-12-26 10:00:00,5.24,5.26,5.24,5.25,81600.0,3.3923,3.4052,3.3923,3.3987,81600.0
2007-12-26 10:10:00,5.25,5.26,5.25,5.26,64000.0,3.3987,3.4052,3.3987,3.4052,64000.0
2007-12-26 10:20:00,5.26,5.26,5.25,5.26,55200.0,3.4052,3.4052,3.3987,3.4052,55200.0
2007-12-26 10:30:00,5.26,5.26,5.25,5.25,71200.0,3.4052,3.4052,3.3987,3.3987,71200.0
2007-12-26 10:40:00,5.25,5.26,5.24,5.25,39200.0,3.3987,3.4052,3.3923,3.3987,39200.0
2007-12-26 10:50:00,5.25,5.26,5.25,5.26,32000.0,3.3987,3.4052,3.3987,3.4052,32000.0
2007-12-26 11:00:00,5.26,5.26,5.25,5.26,48800.0,3.4052,3.4052,3.3987,3.4052,48800.0
2007-12-26 11:10:00,5.25,5.26,5.22,5.23,72000.0,3.3987,3.4052,3.3793,3.3858,72000.0
2007-12-26 11:20:00,5.23,5.23,5.22,5.22,23200.0,3.3858,3.3858,3.3793,3.3793,23200.0
2007-12-26 11:30:00,5.22,5.23,5.22,5.23,64000.0,3.3793,3.3858,3.3793,3.3858,64000.0
2007-12-26 11:40:00,5.23,5.23,5.23,5.23,61600.0,3.3858,3.3858,3.3858,3.3858,61600.0
2007-12-26 11:50:00,5.23,5.23,5.21,5.21,75200.0,3.3858,3.3858,3.3728,3.3728,75200.0
2007-12-26 12:00:00,5.21,5.22,5.21,5.22,63200.0,3.3728,3.3793,3.3728,3.3793,63200.0
2007-12-26 12:10:00,5.22,5.23,5.22,5.23,26400.0,3.3793,3.3858,3.3793,3.3858,26400.0
2007-12-26 12:20:00,5.23,5.23,5.22,5.23,32800.0,3.3858,3.3858,3.3793,3.3858,32800.0
2007-12-26 12:30:00,5.23,5.23,5.22,5.22,14400.0,3.3858,3.3858,3.3793,3.3793,14400.0
2007-12-26 12:40:00,5.22,5.23,5.22,5.23,40800.0,3.3793,3.3858,3.3793,3.3858,40800.0
2007-12-26 12:50:00,5.23,5.24,5.23,5.24,76000.0,3.3858,3.3923,3.3858,3.3923,76000.0
2007-12-26 13:00:00,5.24,5.25,5.23,5.25,83200.0,3.3923,3.3987,3.3858,3.3987,83200.0
2007-12-26 13:10:00,5.25,5.27,5.25,5.26,55200.0,3.3987,3.4117,3.3987,3.4052,55200.0
2007-12-26 13:20:00,5.26,5.27,5.26,5.26,60000.0,3.4052,3.4117,3.4052,3.4052,60000.0
2007-12-26 13:30:00,5.26,5.26,5.26,5.26,57600.0,3.4052,3.4052,3.4052,3.4052,57600.0
2007-12-26 13:40:00,5.26,5.28,5.26,5.27,60800.0,3.4052,3.4182,3.4052,3.4117,60800.0
2007-12-26 13:50:00,5.27,5.28,5.27,5.28,60800.0,3.4117,3.4182,3.4117,3.4182,60800.0
2007-12-26 14:00:00,5.28,5.29,5.28,5.28,56800.0,3.4182,3.4246,3.4182,3.4182,56800.0
2007-12-26 14:10:00,5.28,5.28,5.27,5.27,93600.0,3.4182,3.4182,3.4117,3.4117,93600.0
2007-12-26 14:20:00,5.27,5.28,5.27,5.28,58400.0,3.4117,3.4182,3.4117,3.4182,58400.0
2007-12-26 14:30:00,5.28,5.3,5.28,5.28,55200.0,3.4182,3.4311,3.4182,3.4182,55200.0
2007-12-26 14:40:00,5.29,5.29,5.28,5.29,48800.0,3.4246,3.4246,3.4182,3.4246,48800.0
2007-12-26 14:50:00,5.29,5.29,5.28,5.28,72800.0,3.4246,3.4246,3.4182,3.4182,72800.0
2007-12-26 15:00:00,5.29,5.29,5.28,5.29,33600.0,3.4246,3.4246,3.4182,3.4246,33600.0
2007-12-26 15:10:00,5.29,5.3,5.29,5.3,43200.0,3.4246,3.4311,3.4246,3.4311,43200.0
2007-12-26 15:20:00,5.3,5.3,5.28,5.28,84800.0,3.4311,3.4311,3.4182,3.4182,84800.0
2007-12-26 15:30:00,5.28,5.28,5.27,5.27,117600.0,3.4182,3.4182,3.4117,3.4117,117600.0
2007-12-26 15:40:00,5.27,5.28,5.27,5.28,100800.0,3.4117,3.4182,3.4117,3.4182,100800.0
2007-12-26 15:50:00,5.28,5.29,5.28,5.29,261600.0,3.4182,3.4246,3.4182,3.4246,261600.0
2007-12-27 09:30:00,5.27,5.31,5.22,5.23,146400.0,3.4117,3.4376,3.3793,3.3858,146400.0
2007-12-27 09:40:00,5.22,5.25,5.2,5.25,58400.0,3.3793,3.3987,3.3664,3.3987,58400.0
2007-12-27 09:50:00,5.25,5.26,5.22,5.22,47200.0,3.3987,3.4052,3.3793,3.3793,47200.0
2007-12-27 10:00:00,5.22,5.24,5.22,5.23,60800.0,3.3793,3.3923,3.3793,3.3858,60800.0
2007-12-27 10:10:00,5.23,5.23,5.22,5.22,34400.0,3.3858,3.3858,3.3793,3.3793,34400.0
2007-12-27 10:20:00,5.22,5.23,5.22,5.23,50400.0,3.3793,3.3858,3.3793,3.3858,50400.0
2007-12-27 10:30:00,5.23,5.23,5.23,5.23,79200.0,3.3858,3.3858,3.3858,3.3858,79200.0
2007-12-27 10:40:00,5.23,5.23,5.22,5.22,56000.0,3.3858,3.3858,3.3793,3.3793,56000.0
2007-12-27 10:50:00,5.22,5.23,5.21,5.22,60000.0,3.3793,3.3858,3.3728,3.3793,60000.0
2007-12-27 11:00:00,5.22,5.22,5.21,5.21,76800.0,3.3793,3.3793,3.3728,3.3728,76800.0
2007-12-27 11:10:00,5.2,5.21,5.2,5.2,144800.0,3.3664,3.3728,3.3664,3.3664,144800.0
2007-12-27 11:20:00,5.2,5.2,5.2,5.2,25600.0,3.3664,3.3664,3.3664,3.3664,25600.0
2007-12-27 11:30:00,5.2,5.2,5.18,5.18,66400.0,3.3664,3.3664,3.3534,3.3534,66400.0
2007-12-27 11:40:00,5.18,5.19,5.18,5.18,49600.0,3.3534,3.3599,3.3534,3.3534,49600.0
2007-12-27 11:50:00,5.19,5.19,5.18,5.18,21600.0,3.3599,3.3599,3.3534,3.3534,21600.0
2007-12-27 12:00:00,5.18,5.18,5.16,5.16,120800.0,3.3534,3.3534,3.3405,3.3405,120800.0
2007-12-27 12:10:00,5.16,5.17,5.15,5.16,110400.0,3.3405,3.347,3.334,3.3405,110400.0
2007-12-27 12:20:00,5.16,5.16,5.15,5.15,48800.0,3.3405,3.3405,3.334,3.334,48800.0
2007-12-27 12:30:00,5.15,5.16,5.15,5.15,80000.0,3.334,3.3405,3.334,3.334,80000.0
2007-12-27 12:40:00,5.15,5.16,5.15,5.16,30400.0,3.334,3.3405,3.334,3.3405,30400.0
2007-12-27 12:50:00,5.16,5.16,5.15,5.15,56000.0,3.3405,3.3405,3.334,3.334,56000.0
2007-12-27 13:00:00,5.15,5.16,5.14,5.16,96000.0,3.334,3.3405,3.3275,3.3405,96000.0
2007-12-27 13:10:00,5.16,5.16,5.15,5.15,56000.0,3.3405,3.3405,3.334,3.334,56000.0
2007-12-27 13:20:00,5.15,5.16,5.14,5.16,88000.0,3.334,3.3405,3.3275,3.3405,88000.0
2007-12-27 13:30:00,5.16,5.16,5.14,5.14,80000.0,3.3405,3.3405,3.3275,3.3275,80000.0
2007-12-27 13:40:00,5.14,5.15,5.14,5.15,67200.0,3.3275,3.334,3.3275,3.334,67200.0
2007-12-27 13:50:00,5.15,5.16,5.15,5.15,83200.0,3.334,3.3405,3.334,3.334,83200.0
2007-12-27 14:00:00,5.15,5.17,5.15,5.16,110400.0,3.334,3.347,3.334,3.3405,110400.0
2007-12-27 14:10:00,5.16,5.16,5.16,5.16,76800.0,3.3405,3.3405,3.3405,3.3405,76800.0
2007-12-27 14:20:00,5.16,5.16,5.14,5.15,228800.0,3.3405,3.3405,3.3275,3.334,228800.0
2007-12-27 14:30:00,5.15,5.15,5.14,5.14,99200.0,3.334,3.334,3.3275,3.3275,99200.0
2007-12-27 14:40:00,5.14,5.14,5.13,5.14,130400.0,3.3275,3.3275,3.3211,3.3275,130400.0
2007-12-27 14:50:00,5.14,5.14,5.13,5.13,172800.0,3.3275,3.3275,3.3211,3.3211,172800.0
2007-12-27 15:00:00,5.13,5.14,5.13,5.14,144000.0,3.3211,3.3275,3.3211,3.3275,144000.0
2007-12-27 15:10:00,5.14,5.14,5.13,5.13,107200.0,3.3275,3.3275,3.3211,3.3211,107200.0
2007-12-27 15:20:00,5.13,5.14,5.12,5.12,264800.0,3.3211,3.3275,3.3146,3.3146,264800.0
2007-12-27 15:30:00,5.12,5.12,5.11,5.12,242400.0,3.3146,3.3146,3.3081,3.3146,242400.0
2007-12-27 15:40:00,5.11,5.11,5.09,5.1,317600.0,3.3081,3.3081,3.2952,3.3016,317600.0
2007-12-27 15:50:00,5.1,5.11,5.09,5.1,579200.0,3.3016,3.3081,3.2952,3.3016,579200.0
2007-12-28 09:30:00,5.07,5.18,5.07,5.15,276000.0,3.2822,3.3534,3.2822,3.334,276000.0
2007-12-28 09:40:00,5.15,5.17,5.14,5.16,180800.0,3.334,3.347,3.3275,3.3405,180800.0
2007-12-28 09:50:00,5.16,5.17,5.14,5.14,83200.0,3.3405,3.347,3.3275,3.3275,83200.0
2007-12-28 10:00:00,5.13,5.13,5.07,5.09,253600.0,3.3211,3.3211,3.2822,3.2952,253600.0
2007-12-28 10:10:00,5.1,5.14,5.1,5.14,141600.0,3.3016,3.3275,3.3016,3.3275,141600.0
2007-12-28 10:20:00,5.14,5.16,5.14,5.15,48800.0,3.3275,3.3405,3.3275,3.334,48800.0
2007-12-28 10:30:00,5.15,5.15,5.15,5.15,109600.0,3.334,3.334,3.334,3.334,109600.0
2007-12-28 10:40:00,5.15,5.15,5.13,5.13,154400.0,3.334,3.334,3.3211,3.3211,154400.0
2007-12-28 10:50:00,5.13,5.14,5.11,5.11,113600.0,3.3211,3.3275,3.3081,3.3081,113600.0
2007-12-28 11:00:00,5.11,5.11,5.1,5.1,95200.0,3.3081,3.3081,3.3016,3.3016,95200.0
2007-12-28 11:10:00,5.1,5.13,5.1,5.13,75200.0,3.3016,3.3211,3.3016,3.3211,75200.0
2007-12-28 11:20:00,5.13,5.15,5.13,5.14,92000.0,3.3211,3.334,3.3211,3.3275,92000.0
2007-12-28 11:30:00,5.13,5.14,5.13,5.14,75200.0,3.3211,3.3275,3.3211,3.3275,75200.0
2007-12-28 11:40:00,5.14,5.14,5.13,5.13,64800.0,3.3275,3.3275,3.3211,3.3211,64800.0
2007-12-28 11:50:00,5.13,5.13,5.12,5.13,48800.0,3.3211,3.3211,3.3146,3.3211,48800.0
2007-12-28 12:00:00,5.13,5.14,5.13,5.14,52800.0,3.3211,3.3275,3.3211,3.3275,52800.0
2007-12-28 12:10:00,5.13,5.14,5.11,5.11,208000.0,3.3211,3.3275,3.3081,3.3081,208000.0
2007-12-28 12:20:00,5.11,5.11,5.1,5.1,36000.0,3.3081,3.3081,3.3016,3.3016,36000.0
2007-12-28 12:30:00,5.1,5.12,5.1,5.12,83200.0,3.3016,3.3146,3.3016,3.3146,83200.0
2007-12-28 12:40:00,5.12,5.12,5.11,5.11,83200.0,3.3146,3.3146,3.3081,3.3081,83200.0
2007-12-28 12:50:00,5.11,5.11,5.1,5.1,79200.0,3.3081,3.3081,3.3016,3.3016,79200.0
2007-12-28 13:00:00,5.1,5.1,5.09,5.1,98400.0,3.3016,3.3016,3.2952,3.3016,98400.0
2007-12-28 13:10:00,5.1,5.1,5.1,5.1,67200.0,3.3016,3.3016,3.3016,3.3016,67200.0
2007-12-28 13:20:00,5.1,5.11,5.1,5.11,40800.0,3.3016,3.3081,3.3016,3.3081,40800.0
2007-12-28 13:30:00,5.11,5.11,5.1,5.1,85600.0,3.3081,3.3081,3.3016,3.3016,85600.0
2007-12-28 13:40:00,5.1,5.12,5.1,5.12,99200.0,3.3016,3.3146,3.3016,3.3146,99200.0
2007-12-28 13:50:00,5.12,5.12,5.11,5.12,104800.0,3.3146,3.3146,3.3081,3.3146,104800.0
2007-12-28 14:00:00,5.12,5.12,5.11,5.12,51200.0,3.3146,3.3146,3.3081,3.3146,51200.0
2007-12-28 14:10:00,5.12,5.12,5.12,5.12,56000.0,3.3146,3.3146,3.3146,3.3146,56000.0
2007-12-28 14:20:00,5.12,5.12,5.1,5.11,120800.0,3.3146,3.3146,3.3016,3.3081,120800.0
2007-12-28 14:30:00,5.1,5.11,5.09,5.09,184000.0,3.3016,3.3081,3.2952,3.2952,184000.0
2007-12-28 14:40:00,5.09,5.1,5.09,5.09,113600.0,3.2952,3.3016,3.2952,3.2952,113600.0
2007-12-28 14:50:00,5.09,5.1,5.08,5.09,113600.0,3.2952,3.3016,3.2887,3.2952,113600.0
2007-12-28 15:00:00,5.1,5.1,5.08,5.08,481600.0,3.3016,3.3016,3.2887,3.2887,481600.0
2007-12-28 15:10:00,5.09,5.1,5.09,5.09,89600.0,3.2952,3.3016,3.2952,3.2952,89600.0
2007-12-28 15:20:00,5.1,5.1,5.08,5.09,126400.0,3.3016,3.3016,3.2887,3.2952,126400.0
2007-12-28 15:30:00,5.1,5.1,5.07,5.07,316000.0,3.3016,3.3016,3.2822,3.2822,316000.0
2007-12-28 15:40:00,5.07,5.08,5.06,5.08,388800.0,3.2822,3.2887,3.2757,3.2887,388800.0
2007-12-28 15:50:00,5.08,5.1,5.08,5.1,440800.0,3.2887,3.3016,3.2887,3.3016,440800.0
2007-12-31 09:30:00,5.09,5.11,5.07,5.1,132800.0,3.2952,3.3081,3.2822,3.3016,132800.0
2007-12-31 09:40:00,5.1,5.1,5.09,5.09,75200.0,3.3016,3.3016,3.2952,3.2952,75200.0
2007-12-31 09:50:00,5.09,5.09,5.07,5.08,80000.0,3.2952,3.2952,3.2822,3.2887,80000.0
2007-12-31 10:00:00,5.08,5.11,5.07,5.11,204000.0,3.2887,3.3081,3.2822,3.3081,204000.0
2007-12-31 10:10:00,5.11,5.11,5.09,5.09,263200.0,3.3081,3.3081,3.2952,3.2952,263200.0
2007-12-31 10:20:00,5.09,5.09,5.08,5.09,70400.0,3.2952,3.2952,3.2887,3.2952,70400.0
2007-12-31 10:30:00,5.09,5.09,5.07,5.07,52800.0,3.2952,3.2952,3.2822,3.2822,52800.0
2007-12-31 10:40:00,5.07,5.08,5.06,5.06,99200.0,3.2822,3.2887,3.2757,3.2757,99200.0
2007-12-31 10:50:00,5.06,5.06,5.05,5.06,34400.0,3.2757,3.2757,3.2693,3.2757,34400.0
2007-12-31 11:00:00,5.06,5.06,5.06,5.06,88800.0,3.2757,3.2757,3.2757,3.2757,88800.0
2007-12-31 11:10:00,5.06,5.06,5.05,5.05,147200.0,3.2757,3.2757,3.2693,3.2693,147200.0
2007-12-31 11:20:00,5.05,5.06,5.05,5.06,96000.0,3.2693,3.2757,3.2693,3.2757,96000.0
2007-12-31 11:30:00,5.06,5.06,5.06,5.06,72800.0,3.2757,3.2757,3.2757,3.2757,72800.0
2007-12-31 11:40:00,5.06,5.06,5.06,5.06,47200.0,3.2757,3.2757,3.2757,3.2757,47200.0
2007-12-31 11:50:00,5.06,5.06,5.05,5.06,55200.0,3.2757,3.2757,3.2693,3.2757,55200.0
2007-12-31 12:00:00,5.05,5.06,5.05,5.06,90400.0,3.2693,3.2757,3.2693,3.2757,90400.0
2007-12-31 12:10:00,5.06,5.07,5.06,5.07,64000.0,3.2757,3.2822,3.2757,3.2822,64000.0
2007-12-31 12:20:00,5.07,5.08,5.06,5.06,88000.0,3.2822,3.2887,3.2757,3.2757,88000.0
2007-12-31 12:30:00,5.06,5.07,5.06,5.07,61600.0,3.2757,3.2822,3.2757,3.2822,61600.0
2007-12-31 12:40:00,5.07,5.08,5.07,5.07,85600.0,3.2822,3.2887,3.2822,3.2822,85600.0
2007-12-31 12:50:00,5.07,5.08,5.07,5.08,68800.0,3.2822,3.2887,3.2822,3.2887,68800.0
2007-12-31 13:00:00,5.08,5.1,5.08,5.1,75200.0,3.2887,3.3016,3.2887,3.3016,75200.0
2007-12-31 13:10:00,5.1,5.11,5.1,5.1,117600.0,3.3016,3.3081,3.3016,3.3016,117600.0
2007-12-31 13:20:00,5.1,5.1,5.09,5.09,56800.0,3.3016,3.3016,3.2952,3.2952,56800.0
2007-12-31 13:30:00,5.09,5.1,5.09,5.09,39200.0,3.2952,3.3016,3.2952,3.2952,39200.0
2007-12-31 13:40:00,5.09,5.11,5.09,5.1,71200.0,3.2952,3.3081,3.2952,3.3016,71200.0
2007-12-31 13:50:00,5.11,5.11,5.1,5.1,56800.0,3.3081,3.3081,3.3016,3.3016,56800.0
2007-12-31 14:00:00,5.1,5.1,5.09,5.09,57600.0,3.3016,3.3016,3.2952,3.2952,57600.0
2007-12-31 14:10:00,5.09,5.09,5.08,5.09,132800.0,3.2952,3.2952,3.2887,3.2952,132800.0
2007-12-31 14:20:00,5.08,5.09,5.07,5.08,116000.0,3.2887,3.2952,3.2822,3.2887,116000.0
2007-12-31 14:30:00,5.07,5.08,5.07,5.07,98400.0,3.2822,3.2887,3.2822,3.2822,98400.0
2007-12-31 14:40:00,5.07,5.08,5.07,5.08,146400.0,3.2822,3.2887,3.2822,3.2887,146400.0
2007-12-31 14:50:00,5.08,5.08,5.08,5.08,137600.0,3.2887,3.2887,3.2887,3.2887,137600.0
2007-12-31 15:00:00,5.08,5.08,5.07,5.07,147200.0,3.2887,3.2887,3.2822,3.2822,147200.0
2007-12-31 15:10:00,5.07,5.08,5.07,5.08,130400.0,3.2822,3.2887,3.2822,3.2887,130400.0
2007-12-31 15:20:00,5.08,5.08,5.07,5.07,168800.0,3.2887,3.2887,3.2822,3.2822,168800.0
2007-12-31 15:30:00,5.07,5.08,5.07,5.07,159200.0,3.2822,3.2887,3.2822,3.2822,159200.0
2007-12-31 15:40:00,5.06,5.07,5.04,5.05,268000.0,3.2757,3.2822,3.2628,3.2693,268000.0
2007-12-31 15:50:00,5.05,5.07,5.04,5.04,506400.0,3.2693,3.2822,3.2628,3.2628,506400.0
2008-01-02 09:30:00,5.03,5.05,5.0,5.02,8319200.0,3.2563,3.2693,3.2369,3.2498,8319200.0
2008-01-02 09:40:00,5.03,5.03,5.01,5.02,151200.0,3.2563,3.2563,3.2434,3.2498,151200.0
2008-01-02 09:50:00,5.02,5.04,5.01,5.03,93600.0,3.2498,3.2628,3.2434,3.2563,93600.0
2008-01-02 10:00:00,5.03,5.03,4.96,5.01,544800.0,3.2563,3.2563,3.211,3.2434,544800.0
2008-01-02 10:10:00,5.01,5.02,4.98,4.99,190400.0,3.2434,3.2498,3.2239,3.2304,190400.0
2008-01-02 10:20:00,4.99,5.01,4.99,5.01,128000.0,3.2304,3.2434,3.2304,3.2434,128000.0
2008-01-02 10:30:00,5.01,5.01,4.99,4.99,130400.0,3.2434,3.2434,3.2304,3.2304,130400.0
2008-01-02 10:40:00,4.99,5.0,4.97,4.97,141600.0,3.2304,3.2369,3.2175,3.2175,141600.0
2008-01-02 10:50:00,4.96,4.97,4.96,4.96,135200.0,3.211,3.2175,3.211,3.211,135200.0
2008-01-02 11:00:00,4.96,4.97,4.95,4.97,140800.0,3.211,3.2175,3.2045,3.2175,140800.0
2008-01-02 11:10:00,4.96,4.97,4.93,4.93,186400.0,3.211,3.2175,3.1916,3.1916,186400.0
2008-01-02 11:20:00,4.93,4.93,4.91,4.92,252000.0,3.1916,3.1916,3.1786,3.1851,252000.0
2008-01-02 11:30:00,4.91,4.92,4.91,4.91,184000.0,3.1786,3.1851,3.1786,3.1786,184000.0
2008-01-02 11:40:00,4.91,4.91,4.89,4.89,151200.0,3.1786,3.1786,3.1657,3.1657,151200.0
2008-01-02 11:50:00,4.89,4.91,4.89,4.91,122400.0,3.1657,3.1786,3.1657,3.1786,122400.0
2008-01-02 12:00:00,4.91,4.91,4.89,4.89,220800.0,3.1786,3.1786,3.1657,3.1657,220800.0
2008-01-02 12:10:00,4.89,4.89,4.88,4.89,232800.0,3.1657,3.1657,3.1592,3.1657,232800.0
2008-01-02 12:20:00,4.89,4.89,4.88,4.88,280000.0,3.1657,3.1657,3.1592,3.1592,280000.0
2008-01-02 12:30:00,4.88,4.89,4.88,4.89,208800.0,3.1592,3.1657,3.1592,3.1657,208800.0
2008-01-02 12:40:00,4.89,4.89,4.88,4.88,513600.0,3.1657,3.1657,3.1592,3.1592,513600.0
2008-01-02 12:50:00,4.88,4.88,4.86,4.87,320800.0,3.1592,3.1592,3.1463,3.1527,320800.0
2008-01-02 13:00:00,4.87,4.87,4.86,4.87,227200.0,3.1527,3.1527,3.1463,3.1527,227200.0
2008-01-02 13:10:00,4.87,4.88,4.86,4.88,186400.0,3.1527,3.1592,3.1463,3.1592,186400.0
2008-01-02 13:20:00,4.89,4.9,4.87,4.89,153600.0,3.1657,3.1722,3.1527,3.1657,153600.0
2008-01-02 13:30:00,4.9,4.92,4.89,4.91,232000.0,3.1722,3.1851,3.1657,3.1786,232000.0
2008-01-02 13:40:00,4.92,4.93,4.91,4.92,143200.0,3.1851,3.1916,3.1786,3.1851,143200.0
2008-01-02 13:50:00,4.93,4.94,4.91,4.93,380000.0,3.1916,3.1981,3.1786,3.1916,380000.0
2008-01-02 14:00:00,4.93,4.96,4.93,4.96,676000.0,3.1916,3.211,3.1916,3.211,676000.0
2008-01-02 14:10:00,4.96,4.99,4.95,4.98,446400.0,3.211,3.2304,3.2045,3.2239,446400.0
2008-01-02 14:20:00,4.97,4.97,4.94,4.95,294400.0,3.2175,3.2175,3.1981,3.2045,294400.0
2008-01-02 14:30:00,4.95,4.95,4.91,4.91,273600.0,3.2045,3.2045,3.1786,3.1786,273600.0
2008-01-02 14:40:00,4.91,4.92,4.9,4.91,288000.0,3.1786,3.1851,3.1722,3.1786,288000.0
2008-01-02 14:50:00,4.91,4.92,4.88,4.88,468800.0,3.1786,3.1851,3.1592,3.1592,468800.0
2008-01-02 15:00:00,4.88,4.89,4.88,4.88,416000.0,3.1592,3.1657,3.1592,3.1592,416000.0
2008-01-02 15:10:00,4.88,4.9,4.88,4.89,283200.0,3.1592,3.1722,3.1592,3.1657,283200.0
2008-01-02 15:20:00,4.88,4.89,4.86,4.86,384000.0,3.1592,3.1657,3.1463,3.1463,384000.0
2008-01-02 15:30:00,4.86,4.9,4.86,4.89,327200.0,3.1463,3.1722,3.1463,3.1657,327200.0
2008-01-02 15:40:00,4.89,4.9,4.87,4.88,432800.0,3.1657,3.1722,3.1527,3.1592,432800.0
2008-01-02 15:50:00,4.88,4.88,4.87,4.87,524000.0,3.1592,3.1592,3.1527,3.1527,524000.0
2008-01-03 09:30:00,4.88,4.9,4.85,4.89,313600.0,3.1592,3.1722,3.1398,3.1657,313600.0
2008-01-03 09:40:00,4.89,4.89,4.86,4.88,268000.0,3.1657,3.1657,3.1463,3.1592,268000.0
2008-01-03 09:50:00,4.88,4.9,4.88,4.9,194400.0,3.1592,3.1722,3.1592,3.1722,194400.0
2008-01-03 10:00:00,4.91,4.95,4.91,4.95,181600.0,3.1786,3.2045,3.1786,3.2045,181600.0
2008-01-03 10:10:00,4.95,4.95,4.94,4.94,190400.0,3.2045,3.2045,3.1981,3.1981,190400.0
2008-01-03 10:20:00,4.94,4.95,4.92,4.92,1884800.0,3.1981,3.2045,3.1851,3.1851,1884800.0
2008-01-03 10:30:00,4.91,4.92,4.89,4.9,328000.0,3.1786,3.1851,3.1657,3.1722,328000.0
2008-01-03 10:40:00,4.9,4.92,4.89,4.92,92000.0,3.1722,3.1851,3.1657,3.1851,92000.0
2008-01-03 10:50:00,4.92,4.94,4.92,4.94,109600.0,3.1851,3.1981,3.1851,3.1981,109600.0
2008-01-03 11:00:00,4.93,4.94,4.92,4.93,104800.0,3.1916,3.1981,3.1851,3.1916,104800.0
2008-01-03 11:10:00,4.93,4.94,4.91,4.92,111200.0,3.1916,3.1981,3.1786,3.1851,111200.0
2008-01-03 11:20:00,4.92,4.92,4.89,4.9,180800.0,3.1851,3.1851,3.1657,3.1722,180800.0
2008-01-03 11:30:00,4.9,4.9,4.89,4.9,127200.0,3.1722,3.1722,3.1657,3.1722,127200.0
2008-01-03 11:40:00,4.9,4.9,4.89,4.9,288000.0,3.1722,3.1722,3.1657,3.1722,288000.0
2008-01-03 11:50:00,4.9,4.91,4.9,4.9,111200.0,3.1722,3.1786,3.1722,3.1722,111200.0
2008-01-03 12:00:00,4.9,4.91,4.9,4.91,86400.0,3.1722,3.1786,3.1722,3.1786,86400.0
2008-01-03 12:10:00,4.91,4.91,4.9,4.9,134400.0,3.1786,3.1786,3.1722,3.1722,134400.0
2008-01-03 12:20:00,4.9,4.91,4.9,4.91,120800.0,3.1722,3.1786,3.1722,3.1786,120800.0
2008-01-03 12:30:00,4.91,4.91,4.89,4.89,177600.0,3.1786,3.1786,3.1657,3.1657,177600.0
2008-01-03 12:40:00,4.9,4.9,4.88,4.89,108000.0,3.1722,3.1722,3.1592,3.1657,108000.0
2008-01-03 12:50:00,4.89,4.9,4.88,4.89,140800.0,3.1657,3.1722,3.1592,3.1657,140800.0
2008-01-03 13:00:00,4.89,4.89,4.88,4.88,259200.0,3.1657,3.1657,3.1592,3.1592,259200.0
2008-01-03 13:10:00,4.88,4.89,4.88,4.88,102400.0,3.1592,3.1657,3.1592,3.1592,102400.0
2008-01-03 13:20:00,4.88,4.88,4.88,4.88,121600.0,3.1592,3.1592,3.1592,3.1592,121600.0
2008-01-03 13:30:00,4.88,4.9,4.88,4.9,130400.0,3.1592,3.1722,3.1592,3.1722,130400.0
2008-01-03 13:40:00,4.9,4.9,4.9,4.9,61600.0,3.1722,3.1722,3.1722,3.1722,61600.0
2008-01-03 13:50:00,4.91,4.91,4.89,4.89,140800.0,3.1786,3.1786,3.1657,3.1657,140800.0
2008-01-03 14:00:00,4.89,4.9,4.89,4.89,86400.0,3.1657,3.1722,3.1657,3.1657,86400.0
2008-01-03 14:10:00,4.89,4.89,4.87,4.88,428000.0,3.1657,3.1657,3.1527,3.1592,428000.0
2008-01-03 14:20:00,4.88,4.88,4.88,4.88,100000.0,3.1592,3.1592,3.1592,3.1592,100000.0
2008-01-03 14:30:00,4.88,4.88,4.87,4.88,320800.0,3.1592,3.1592,3.1527,3.1592,320800.0
2008-01-03 14:40:00,4.88,4.89,4.88,4.89,250400.0,3.1592,3.1657,3.1592,3.1657,250400.0
2008-01-03 14:50:00,4.89,4.89,4.89,4.89,129600.0,3.1657,3.1657,3.1657,3.1657,129600.0
2008-01-03 15:00:00,4.89,4.89,4.88,4.88,261600.0,3.1657,3.1657,3.1592,3.1592,261600.0
2008-01-03 15:10:00,4.87,4.88,4.85,4.86,240000.0,3.1527,3.1592,3.1398,3.1463,240000.0
2008-01-03 15:20:00,4.86,4.86,4.85,4.85,274400.0,3.1463,3.1463,3.1398,3.1398,274400.0
2008-01-03 15:30:00,4.85,4.85,4.83,4.84,510400.0,3.1398,3.1398,3.1268,3.1333,510400.0
2008-01-03 15:40:00,4.84,4.84,4.82,4.83,426400.0,3.1333,3.1333,3.1204,3.1268,426400.0
2008-01-03 15:50:00,4.82,4.83,4.81,4.81,1208000.0,3.1204,3.1268,3.1139,3.1139,1208000.0
2008-01-04 09:30:00,4.78,4.81,4.77,4.78,304000.0,3.0945,3.1139,3.088,3.0945,304000.0
2008-01-04 09:40:00,4.78,4.8,4.78,4.79,358400.0,3.0945,3.1074,3.0945,3.1009,358400.0
2008-01-04 09:50:00,4.79,4.8,4.77,4.78,195200.0,3.1009,3.1074,3.088,3.0945,195200.0
2008-01-04 10:00:00,4.78,4.79,4.76,4.78,179200.0,3.0945,3.1009,3.0815,3.0945,179200.0
2008-01-04 10:10:00,4.78,4.78,4.76,4.76,224800.0,3.0945,3.0945,3.0815,3.0815,224800.0
2008-01-04 10:20:00,4.76,4.78,4.75,4.76,224800.0,3.0815,3.0945,3.0751,3.0815,224800.0
2008-01-04 10:30:00,4.75,4.76,4.73,4.73,312800.0,3.0751,3.0815,3.0621,3.0621,312800.0
2008-01-04 10:40:00,4.74,4.75,4.74,4.75,133600.0,3.0686,3.0751,3.0686,3.0751,133600.0
2008-01-04 10:50:00,4.75,4.75,4.72,4.72,180000.0,3.0751,3.0751,3.0556,3.0556,180000.0
2008-01-04 11:00:00,4.73,4.75,4.73,4.75,114400.0,3.0621,3.0751,3.0621,3.0751,114400.0
2008-01-04 11:10:00,4.75,4.76,4.74,4.75,176000.0,3.0751,3.0815,3.0686,3.0751,176000.0
2008-01-04 11:20:00,4.75,4.75,4.74,4.75,287200.0,3.0751,3.0751,3.0686,3.0751,287200.0
2008-01-04 11:30:00,4.75,4.75,4.74,4.75,188800.0,3.0751,3.0751,3.0686,3.0751,188800.0
2008-01-04 11:40:00,4.75,4.76,4.75,4.76,72800.0,3.0751,3.0815,3.0751,3.0815,72800.0
2008-01-04 11:50:00,4.77,4.78,4.76,4.78,118400.0,3.088,3.0945,3.0815,3.0945,118400.0
2008-01-04 12:00:00,4.78,4.79,4.78,4.79,283200.0,3.0945,3.1009,3.0945,3.1009,283200.0
2008-01-04 12:10:00,4.79,4.8,4.78,4.78,817600.0,3.1009,3.1074,3.0945,3.0945,817600.0
2008-01-04 12:20:00,4.78,4.78,4.75,4.75,143200.0,3.0945,3.0945,3.0751,3.0751,143200.0
2008-01-04 12:30:00,4.75,4.75,4.73,4.74,138400.0,3.0751,3.0751,3.0621,3.0686,138400.0
2008-01-04 12:40:00,4.75,4.76,4.74,4.75,255200.0,3.0751,3.0815,3.0686,3.0751,255200.0
2008-01-04 12:50:00,4.75,4.76,4.74,4.75,232000.0,3.0751,3.0815,3.0686,3.0751,232000.0
2008-01-04 13:00:00,4.75,4.76,4.75,4.75,90400.0,3.0751,3.0815,3.0751,3.0751,90400.0
2008-01-04 13:10:00,4.75,4.76,4.75,4.75,96800.0,3.0751,3.0815,3.0751,3.0751,96800.0
2008-01-04 13:20:00,4.75,4.76,4.74,4.76,76800.0,3.0751,3.0815,3.0686,3.0815,76800.0
2008-01-04 13:30:00,4.76,4.76,4.74,4.75,165600.0,3.0815,3.0815,3.0686,3.0751,165600.0
2008-01-04 13:40:00,4.74,4.75,4.74,4.75,162400.0,3.0686,3.0751,3.0686,3.0751,162400.0
2008-01-04 13:50:00,4.75,4.77,4.74,4.76,109600.0,3.0751,3.088,3.0686,3.0815,109600.0
2008-01-04 14:00:00,4.76,4.76,4.75,4.75,77600.0,3.0815,3.0815,3.0751,3.0751,77600.0
2008-01-04 14:10:00,4.75,4.76,4.74,4.75,225600.0,3.0751,3.0815,3.0686,3.0751,225600.0
2008-01-04 14:20:00,4.76,4.76,4.72,4.73,180000.0,3.0815,3.0815,3.0556,3.0621,180000.0
2008-01-04 14:30:00,4.74,4.74,4.72,4.73,105600.0,3.0686,3.0686,3.0556,3.0621,105600.0
2008-01-04 14:40:00,4.73,4.73,4.71,4.73,190400.0,3.0621,3.0621,3.0492,3.0621,190400.0
2008-01-04 14:50:00,4.73,4.74,4.72,4.74,139200.0,3.0621,3.0686,3.0556,3.0686,139200.0
2008-01-04 15:00:00,4.74,4.76,4.74,4.75,309600.0,3.0686,3.0815,3.0686,3.0751,309600.0
2008-01-04 15:10:00,4.74,4.75,4.73,4.74,182400.0,3.0686,3.0751,3.0621,3.0686,182400.0
2008-01-04 15:20:00,4.74,4.75,4.73,4.75,271200.0,3.0686,3.0751,3.0621,3.0751,271200.0
2008-01-04 15:30:00,4.75,4.75,4.74,4.75,331200.0,3.0751,3.0751,3.0686,3.0751,331200.0
2008-01-04 15:40:00,4.75,4.75,4.72,4.72,444800.0,3.0751,3.0751,3.0556,3.0556,444800.0
2008-01-04 15:50:00,4.72,4.72,4.7,4.7,1017600.0,3.0556,3.0556,3.0427,3.0427,1017600.0
2008-01-07 09:30:00,4.69,4.72,4.68,4.69,515200.0,3.0362,3.0556,3.0297,3.0362,515200.0
2008-01-07 09:40:00,4.69,4.74,4.68,4.72,374400.0,3.0362,3.0686,3.0297,3.0556,374400.0
2008-01-07 09:50:00,4.73,4.74,4.7,4.71,214400.0,3.0621,3.0686,3.0427,3.0492,214400.0
2008-01-07 10:00:00,4.71,4.71,4.67,4.69,300800.0,3.0492,3.0492,3.0233,3.0362,300800.0
2008-01-07 10:10:00,4.68,4.68,4.65,4.65,326400.0,3.0297,3.0297,3.0103,3.0103,326400.0
2008-01-07 10:20:00,4.65,4.69,4.64,4.68,513600.0,3.0103,3.0362,3.0038,3.0297,513600.0
2008-01-07 10:30:00,4.68,4.68,4.66,4.68,541600.0,3.0297,3.0297,3.0168,3.0297,541600.0
2008-01-07 10:40:00,4.68,4.68,4.66,4.67,222400.0,3.0297,3.0297,3.0168,3.0233,222400.0
2008-01-07 10:50:00,4.67,4.69,4.67,4.69,170400.0,3.0233,3.0362,3.0233,3.0362,170400.0
2008-01-07 11:00:00,4.69,4.71,4.69,4.71,187200.0,3.0362,3.0492,3.0362,3.0492,187200.0
2008-01-07 11:10:00,4.71,4.72,4.71,4.71,260800.0,3.0492,3.0556,3.0492,3.0492,260800.0
2008-01-07 11:20:00,4.71,4.72,4.7,4.72,120800.0,3.0492,3.0556,3.0427,3.0556,120800.0
2008-01-07 11:30:00,4.72,4.72,4.71,4.71,364000.0,3.0556,3.0556,3.0492,3.0492,364000.0
2008-01-07 11:40:00,4.71,4.72,4.7,4.7,253600.0,3.0492,3.0556,3.0427,3.0427,253600.0
2008-01-07 11:50:00,4.7,4.71,4.69,4.7,122400.0,3.0427,3.0492,3.0362,3.0427,122400.0
2008-01-07 12:00:00,4.7,4.71,4.69,4.69,219200.0,3.0427,3.0492,3.0362,3.0362,219200.0
2008-01-07 12:10:00,4.69,4.69,4.68,4.68,277600.0,3.0362,3.0362,3.0297,3.0297,277600.0
2008-01-07 12:20:00,4.69,4.71,4.67,4.7,282400.0,3.0362,3.0492,3.0233,3.0427,282400.0
2008-01-07 12:30:00,4.7,4.71,4.69,4.69,151200.0,3.0427,3.0492,3.0362,3.0362,151200.0
2008-01-07 12:40:00,4.69,4.7,4.68,4.69,160000.0,3.0362,3.0427,3.0297,3.0362,160000.0
2008-01-07 12:50:00,4.69,4.7,4.69,4.69,203200.0,3.0362,3.0427,3.0362,3.0362,203200.0
2008-01-07 13:00:00,4.69,4.7,4.68,4.7,172800.0,3.0362,3.0427,3.0297,3.0427,172800.0
2008-01-07 13:10:00,4.7,4.7,4.68,4.69,127200.0,3.0427,3.0427,3.0297,3.0362,127200.0
2008-01-07 13:20:00,4.7,4.7,4.69,4.7,126400.0,3.0427,3.0427,3.0362,3.0427,126400.0
2008-01-07 13:30:00,4.7,4.7,4.69,4.7,79200.0,3.0427,3.0427,3.0362,3.0427,79200.0
2008-01-07 13:40:00,4.7,4.7,4.68,4.68,176800.0,3.0427,3.0427,3.0297,3.0297,176800.0
2008-01-07 13:50:00,4.68,4.69,4.66,4.68,252000.0,3.0297,3.0362,3.0168,3.0297,252000.0
2008-01-07 14:00:00,4.68,4.68,4.66,4.66,349600.0,3.0297,3.0297,3.0168,3.0168,349600.0
2008-01-07 14:10:00,4.66,4.66,4.65,4.66,269600.0,3.0168,3.0168,3.0103,3.0168,269600.0
2008-01-07 14:20:00,4.66,4.66,4.65,4.66,268000.0,3.0168,3.0168,3.0103,3.0168,268000.0
2008-01-07 14:30:00,4.66,4.67,4.66,4.66,256000.0,3.0168,3.0233,3.0168,3.0168,256000.0
2008-01-07 14:40:00,4.66,4.67,4.66,4.66,406400.0,3.0168,3.0233,3.0168,3.0168,406400.0
2008-01-07 14:50:00,4.67,4.67,4.65,4.67,292800.0,3.0233,3.0233,3.0103,3.0233,292800.0
2008-01-07 15:00:00,4.67,4.67,4.65,4.66,264000.0,3.0233,3.0233,3.0103,3.0168,264000.0
2008-01-07 15:10:00,4.66,4.66,4.65,4.66,277600.0,3.0168,3.0168,3.0103,3.0168,277600.0
2008-01-07 15:20:00,4.66,4.67,4.65,4.65,461600.0,3.0168,3.0233,3.0103,3.0103,461600.0
2008-01-07 15:30:00,4.65,4.66,4.64,4.64,487200.0,3.0103,3.0168,3.0038,3.0038,487200.0
2008-01-07 15:40:00,4.64,4.67,4.63,4.66,529600.0,3.0038,3.0233,2.9974,3.0168,529600.0
2008-01-07 15:50:00,4.66,4.67,4.65,4.66,669600.0,3.0168,3.0233,3.0103,3.0168,669600.0
2008-01-08 09:30:00,4.71,4.71,4.69,4.69,282400.0,3.0492,3.0492,3.0362,3.0362,282400.0
2008-01-08 09:40:00,4.7,4.71,4.68,4.68,192800.0,3.0427,3.0492,3.0297,3.0297,192800.0
2008-01-08 09:50:00,4.69,4.7,4.68,4.68,256000.0,3.0362,3.0427,3.0297,3.0297,256000.0
2008-01-08 10:00:00,4.68,4.68,4.67,4.68,459200.0,3.0297,3.0297,3.0233,3.0297,459200.0
2008-01-08 10:10:00,4.68,4.69,4.67,4.69,521600.0,3.0297,3.0362,3.0233,3.0362,521600.0
2008-01-08 10:20:00,4.69,4.69,4.68,4.68,260800.0,3.0362,3.0362,3.0297,3.0297,260800.0
2008-01-08 10:30:00,4.68,4.69,4.68,4.69,352800.0,3.0297,3.0362,3.0297,3.0362,352800.0
2008-01-08 10:40:00,4.69,4.7,4.69,4.69,261600.0,3.0362,3.0427,3.0362,3.0362,261600.0
2008-01-08 10:50:00,4.69,4.7,4.68,4.68,209600.0,3.0362,3.0427,3.0297,3.0297,209600.0
2008-01-08 11:00:00,4.68,4.69,4.68,4.69,401600.0,3.0297,3.0362,3.0297,3.0362,401600.0
2008-01-08 11:10:00,4.69,4.69,4.65,4.65,664800.0,3.0362,3.0362,3.0103,3.0103,664800.0
2008-01-08 11:20:00,4.65,4.66,4.62,4.62,579200.0,3.0103,3.0168,2.9909,2.9909,579200.0
2008-01-08 11:30:00,4.62,4.62,4.59,4.59,856800.0,2.9909,2.9909,2.9715,2.9715,856800.0
2008-01-08 11:40:00,4.59,4.6,4.56,4.57,498400.0,2.9715,2.9779,2.952,2.9585,498400.0
2008-01-08 11:50:00,4.57,4.59,4.57,4.58,348800.0,2.9585,2.9715,2.9585,2.965,348800.0
2008-01-08 12:00:00,4.58,4.59,4.58,4.59,313600.0,2.965,2.9715,2.965,2.9715,313600.0
2008-01-08 12:10:00,4.59,4.6,4.59,4.6,212000.0,2.9715,2.9779,2.9715,2.9779,212000.0
2008-01-08 12:20:00,4.6,4.6,4.59,4.59,101600.0,2.9779,2.9779,2.9715,2.9715,101600.0
2008-01-08 12:30:00,4.6,4.6,4.58,4.58,150400.0,2.9779,2.9779,2.965,2.965,150400.0
2008-01-08 12:40:00,4.59,4.6,4.58,4.6,224800.0,2.9715,2.9779,2.965,2.9779,224800.0
2008-01-08 12:50:00,4.6,4.61,4.6,4.6,199200.0,2.9779,2.9844,2.9779,2.9779,199200.0
2008-01-08 13:00:00,4.6,4.6,4.59,4.6,400800.0,2.9779,2.9779,2.9715,2.9779,400800.0
2008-01-08 13:10:00,4.6,4.61,4.6,4.6,301600.0,2.9779,2.9844,2.9779,2.9779,301600.0
2008-01-08 13:20:00,4.6,4.62,4.6,4.62,304000.0,2.9779,2.9909,2.9779,2.9909,304000.0
2008-01-08 13:30:00,4.62,4.62,4.61,4.62,279200.0,2.9909,2.9909,2.9844,2.9909,279200.0
2008-01-08 13:40:00,4.62,4.62,4.61,4.61,197600.0,2.9909,2.9909,2.9844,2.9844,197600.0
2008-01-08 13:50:00,4.61,4.62,4.61,4.62,190400.0,2.9844,2.9909,2.9844,2.9909,190400.0
2008-01-08 14:00:00,4.62,4.62,4.61,4.62,172800.0,2.9909,2.9909,2.9844,2.9909,172800.0
2008-01-08 14:10:00,4.62,4.63,4.62,4.63,284000.0,2.9909,2.9974,2.9909,2.9974,284000.0
2008-01-08 14:20:00,4.63,4.64,4.63,4.64,320000.0,2.9974,3.0038,2.9974,3.0038,320000.0
2008-01-08 14:30:00,4.64,4.65,4.64,4.64,224000.0,3.0038,3.0103,3.0038,3.0038,224000.0
2008-01-08 14:40:00,4.64,4.64,4.6,4.6,396800.0,3.0038,3.0038,2.9779,2.9779,396800.0
2008-01-08 14:50:00,4.6,4.6,4.57,4.57,337600.0,2.9779,2.9779,2.9585,2.9585,337600.0
2008-01-08 15:00:00,4.57,4.57,4.54,4.55,602400.0,2.9585,2.9585,2.9391,2.9456,602400.0
2008-01-08 15:10:00,4.55,4.55,4.52,4.52,571200.0,2.9456,2.9456,2.9262,2.9262,571200.0
2008-01-08 15:20:00,4.52,4.52,4.5,4.5,1028000.0,2.9262,2.9262,2.9132,2.9132,1028000.0
2008-01-08 15:30:00,4.51,4.52,4.5,4.52,994400.0,2.9197,2.9262,2.9132,2.9262,994400.0
2008-01-08 15:40:00,4.52,4.52,4.51,4.51,810400.0,2.9262,2.9262,2.9197,2.9197,810400.0
2008-01-08 15:50:00,4.51,4.51,4.45,4.45,1106400.0,2.9197,2.9197,2.8808,2.8808,1106400.0
2008-01-09 09:30:00,4.45,4.46,4.44,4.46,378400.0,2.8808,2.8873,2.8744,2.8873,378400.0
2008-01-09 09:40:00,4.46,4.5,4.46,4.48,248800.0,2.8873,2.9132,2.8873,2.9003,248800.0
2008-01-09 09:50:00,4.48,4.48,4.45,4.47,306400.0,2.9003,2.9003,2.8808,2.8938,306400.0
2008-01-09 10:00:00,4.47,4.51,4.47,4.5,308000.0,2.8938,2.9197,2.8938,2.9132,308000.0
2008-01-09 10:10:00,4.49,4.5,4.48,4.49,236800.0,2.9067,2.9132,2.9003,2.9067,236800.0
2008-01-09 10:20:00,4.49,4.49,4.46,4.49,388800.0,2.9067,2.9067,2.8873,2.9067,388800.0
2008-01-09 10:30:00,4.49,4.49,4.46,4.47,172000.0,2.9067,2.9067,2.8873,2.8938,172000.0
2008-01-09 10:40:00,4.47,4.48,4.46,4.47,242400.0,2.8938,2.9003,2.8873,2.8938,242400.0
2008-01-09 10:50:00,4.47,4.47,4.46,4.47,221600.0,2.8938,2.8938,2.8873,2.8938,221600.0
2008-01-09 11:00:00,4.47,4.47,4.46,4.46,222400.0,2.8938,2.8938,2.8873,2.8873,222400.0
2008-01-09 11:10:00,4.46,4.47,4.45,4.45,234400.0,2.8873,2.8938,2.8808,2.8808,234400.0
2008-01-09 11:20:00,4.45,4.47,4.45,4.46,288800.0,2.8808,2.8938,2.8808,2.8873,288800.0
2008-01-09 11:30:00,4.46,4.46,4.44,4.44,264000.0,2.8873,2.8873,2.8744,2.8744,264000.0
2008-01-09 11:40:00,4.44,4.45,4.44,4.45,472800.0,2.8744,2.8808,2.8744,2.8808,472800.0
2008-01-09 11:50:00,4.45,4.46,4.44,4.46,411200.0,2.8808,2.8873,2.8744,2.8873,411200.0
2008-01-09 12:00:00,4.46,4.48,4.46,4.48,364000.0,2.8873,2.9003,2.8873,2.9003,364000.0
2008-01-09 12:10:00,4.48,4.49,4.47,4.48,207200.0,2.9003,2.9067,2.8938,2.9003,207200.0
2008-01-09 12:20:00,4.48,4.5,4.48,4.5,175200.0,2.9003,2.9132,2.9003,2.9132,175200.0
2008-01-09 12:30:00,4.5,4.5,4.47,4.48,204000.0,2.9132,2.9132,2.8938,2.9003,204000.0
2008-01-09 12:40:00,4.48,4.48,4.45,4.46,210400.0,2.9003,2.9003,2.8808,2.8873,210400.0
2008-01-09 12:50:00,4.46,4.47,4.46,4.47,203200.0,2.8873,2.8938,2.8873,2.8938,203200.0
2008-01-09 13:00:00,4.47,4.47,4.45,4.46,292800.0,2.8938,2.8938,2.8808,2.8873,292800.0
2008-01-09 13:10:00,4.46,4.46,4.44,4.45,388800.0,2.8873,2.8873,2.8744,2.8808,388800.0
2008-01-09 13:20:00,4.45,4.45,4.43,4.44,578400.0,2.8808,2.8808,2.8679,2.8744,578400.0
2008-01-09 13:30:00,4.43,4.44,4.41,4.44,380800.0,2.8679,2.8744,2.8549,2.8744,380800.0
2008-01-09 13:40:00,4.43,4.43,4.41,4.41,181600.0,2.8679,2.8679,2.8549,2.8549,181600.0
2008-01-09 13:50:00,4.41,4.42,4.4,4.41,198400.0,2.8549,2.8614,2.8485,2.8549,198400.0
2008-01-09 14:00:00,4.41,4.41,4.38,4.39,245600.0,2.8549,2.8549,2.8355,2.842,245600.0
2008-01-09 14:10:00,4.39,4.4,4.37,4.38,788000.0,2.842,2.8485,2.829,2.8355,788000.0
2008-01-09 14:20:00,4.38,4.39,4.38,4.39,885600.0,2.8355,2.842,2.8355,2.842,885600.0
2008-01-09 14:30:00,4.39,4.41,4.39,4.4,1112800.0,2.842,2.8549,2.842,2.8485,1112800.0
2008-01-09 14:40:00,4.41,4.44,4.4,4.44,456800.0,2.8549,2.8744,2.8485,2.8744,456800.0
2008-01-09 14:50:00,4.44,4.46,4.43,4.45,1093600.0,2.8744,2.8873,2.8679,2.8808,1093600.0
2008-01-09 15:00:00,4.44,4.51,4.44,4.5,537600.0,2.8744,2.9197,2.8744,2.9132,537600.0
2008-01-09 15:10:00,4.5,4.5,4.46,4.49,436000.0,2.9132,2.9132,2.8873,2.9067,436000.0
2008-01-09 15:20:00,4.49,4.53,4.49,4.51,802400.0,2.9067,2.9326,2.9067,2.9197,802400.0
2008-01-09 15:30:00,4.52,4.52,4.47,4.51,731200.0,2.9262,2.9262,2.8938,2.9197,731200.0
2008-01-09 15:40:00,4.51,4.53,4.5,4.52,571200.0,2.9197,2.9326,2.9132,2.9262,571200.0
2008-01-09 15:50:00,4.52,4.53,4.51,4.52,635200.0,2.9262,2.9326,2.9197,2.9262,635200.0
2008-01-10 09:30:00,4.49,4.54,4.45,4.45,522400.0,2.9067,2.9391,2.8808,2.8808,522400.0
2008-01-10 09:40:00,4.45,4.45,4.43,4.44,808000.0,2.8808,2.8808,2.8679,2.8744,808000.0
2008-01-10 09:50:00,4.44,4.45,4.4,4.41,728800.0,2.8744,2.8808,2.8485,2.8549,728800.0
2008-01-10 10:00:00,4.41,4.43,4.4,4.42,911200.0,2.8549,2.8679,2.8485,2.8614,911200.0
2008-01-10 10:10:00,4.42,4.45,4.42,4.44,480000.0,2.8614,2.8808,2.8614,2.8744,480000.0
2008-01-10 10:20:00,4.44,4.46,4.42,4.42,564000.0,2.8744,2.8873,2.8614,2.8614,564000.0
2008-01-10 10:30:00,4.42,4.44,4.42,4.43,716000.0,2.8614,2.8744,2.8614,2.8679,716000.0
2008-01-10 10:40:00,4.43,4.44,4.43,4.43,249600.0,2.8679,2.8744,2.8679,2.8679,249600.0
2008-01-10 10:50:00,4.43,4.44,4.42,4.44,598400.0,2.8679,2.8744,2.8614,2.8744,598400.0
2008-01-10 11:00:00,4.44,4.44,4.42,4.42,312000.0,2.8744,2.8744,2.8614,2.8614,312000.0
2008-01-10 11:10:00,4.42,4.42,4.41,4.41,504000.0,2.8614,2.8614,2.8549,2.8549,504000.0
2008-01-10 11:20:00,4.41,4.43,4.41,4.41,576000.0,2.8549,2.8679,2.8549,2.8549,576000.0
2008-01-10 11:30:00,4.41,4.42,4.41,4.41,438400.0,2.8549,2.8614,2.8549,2.8549,438400.0
2008-01-10 11:40:00,4.41,4.41,4.38,4.39,683200.0,2.8549,2.8549,2.8355,2.842,683200.0
2008-01-10 11:50:00,4.39,4.41,4.39,4.41,369600.0,2.842,2.8549,2.842,2.8549,369600.0
2008-01-10 12:00:00,4.41,4.42,4.4,4.42,477600.0,2.8549,2.8614,2.8485,2.8614,477600.0
2008-01-10 12:10:00,4.42,4.42,4.39,4.4,857600.0,2.8614,2.8614,2.842,2.8485,857600.0
2008-01-10 12:20:00,4.4,4.44,4.4,4.44,812000.0,2.8485,2.8744,2.8485,2.8744,812000.0
2008-01-10 12:30:00,4.44,4.45,4.41,4.41,512800.0,2.8744,2.8808,2.8549,2.8549,512800.0
2008-01-10 12:40:00,4.41,4.42,4.4,4.42,211200.0,2.8549,2.8614,2.8485,2.8614,211200.0
2008-01-10 12:50:00,4.42,4.47,4.42,4.45,335200.0,2.8614,2.8938,2.8614,2.8808,335200.0
2008-01-10 13:00:00,4.44,4.46,4.43,4.45,424000.0,2.8744,2.8873,2.8679,2.8808,424000.0
2008-01-10 13:10:00,4.45,4.45,4.42,4.43,324800.0,2.8808,2.8808,2.8614,2.8679,324800.0
2008-01-10 13:20:00,4.43,4.44,4.43,4.43,231200.0,2.8679,2.8744,2.8679,2.8679,231200.0
2008-01-10 13:30:00,4.43,4.43,4.4,4.41,279200.0,2.8679,2.8679,2.8485,2.8549,279200.0
2008-01-10 13:40:00,4.41,4.43,4.4,4.42,296800.0,2.8549,2.8679,2.8485,2.8614,296800.0
2008-01-10 13:50:00,4.42,4.42,4.39,4.41,268800.0,2.8614,2.8614,2.842,2.8549,268800.0
2008-01-10 14:00:00,4.41,4.42,4.4,4.41,250400.0,2.8549,2.8614,2.8485,2.8549,250400.0
2008-01-10 14:10:00,4.41,4.45,4.4,4.45,538400.0,2.8549,2.8808,2.8485,2.8808,538400.0
2008-01-10 14:20:00,4.45,4.45,4.43,4.44,497600.0,2.8808,2.8808,2.8679,2.8744,497600.0
2008-01-10 14:30:00,4.44,4.48,4.44,4.47,842400.0,2.8744,2.9003,2.8744,2.8938,842400.0
2008-01-10 14:40:00,4.47,4.49,4.46,4.48,358400.0,2.8938,2.9067,2.8873,2.9003,358400.0
2008-01-10 14:50:00,4.48,4.5,4.48,4.5,416000.0,2.9003,2.9132,2.9003,2.9132,416000.0
2008-01-10 15:00:00,4.5,4.55,4.5,4.55,590400.0,2.9132,2.9456,2.9132,2.9456,590400.0
2008-01-10 15:10:00,4.55,4.55,4.53,4.55,476800.0,2.9456,2.9456,2.9326,2.9456,476800.0
2008-01-10 15:20:00,4.55,4.56,4.53,4.56,654400.0,2.9456,2.952,2.9326,2.952,654400.0
2008-01-10 15:30:00,4.56,4.56,4.53,4.53,852000.0,2.952,2.952,2.9326,2.9326,852000.0
2008-01-10 15:40:00,4.53,4.53,4.52,4.52,845600.0,2.9326,2.9326,2.9262,2.9262,845600.0
2008-01-10 15:50:00,4.52,4.54,4.51,4.51,972800.0,2.9262,2.9391,2.9197,2.9197,972800.0
2008-01-11 09:30:00,4.49,4.53,4.44,4.45,210400.0,2.9067,2.9326,2.8744,2.8808,210400.0
2008-01-11 09:40:00,4.45,4.47,4.44,4.46,194400.0,2.8808,2.8938,2.8744,2.8873,194400.0
2008-01-11 09:50:00,4.46,4.46,4.39,4.42,635200.0,2.8873,2.8873,2.842,2.8614,635200.0
2008-01-11 10:00:00,4.42,4.42,4.39,4.39,223200.0,2.8614,2.8614,2.842,2.842,223200.0
2008-01-11 10:10:00,4.39,4.4,4.38,4.38,261600.0,2.842,2.8485,2.8355,2.8355,261600.0
2008-01-11 10:20:00,4.38,4.41,4.38,4.39,407200.0,2.8355,2.8549,2.8355,2.842,407200.0
2008-01-11 10:30:00,4.39,4.39,4.38,4.39,412800.0,2.842,2.842,2.8355,2.842,412800.0
2008-01-11 10:40:00,4.39,4.4,4.38,4.4,379200.0,2.842,2.8485,2.8355,2.8485,379200.0
2008-01-11 10:50:00,4.4,4.43,4.38,4.39,738400.0,2.8485,2.8679,2.8355,2.842,738400.0
2008-01-11 11:00:00,4.38,4.39,4.38,4.38,397600.0,2.8355,2.842,2.8355,2.8355,397600.0
2008-01-11 11:10:00,4.38,4.38,4.37,4.38,370400.0,2.8355,2.8355,2.829,2.8355,370400.0
2008-01-11 11:20:00,4.38,4.4,4.38,4.4,314400.0,2.8355,2.8485,2.8355,2.8485,314400.0
2008-01-11 11:30:00,4.4,4.42,4.4,4.4,225600.0,2.8485,2.8614,2.8485,2.8485,225600.0
2008-01-11 11:40:00,4.4,4.4,4.38,4.39,300000.0,2.8485,2.8485,2.8355,2.842,300000.0
2008-01-11 11:50:00,4.39,4.4,4.39,4.39,208000.0,2.842,2.8485,2.842,2.842,208000.0
2008-01-11 12:00:00,4.39,4.4,4.39,4.4,266400.0,2.842,2.8485,2.842,2.8485,266400.0
2008-01-11 12:10:00,4.4,4.42,4.4,4.4,428000.0,2.8485,2.8614,2.8485,2.8485,428000.0
2008-01-11 12:20:00,4.4,4.4,4.38,4.38,345600.0,2.8485,2.8485,2.8355,2.8355,345600.0
2008-01-11 12:30:00,4.38,4.38,4.38,4.38,176000.0,2.8355,2.8355,2.8355,2.8355,176000.0
2008-01-11 12:40:00,4.38,4.39,4.37,4.38,853600.0,2.8355,2.842,2.829,2.8355,853600.0
2008-01-11 12:50:00,4.38,4.4,4.38,4.39,377600.0,2.8355,2.8485,2.8355,2.842,377600.0
2008-01-11 13:00:00,4.39,4.4,4.37,4.38,654400.0,2.842,2.8485,2.829,2.8355,654400.0
2008-01-11 13:10:00,4.38,4.38,4.37,4.38,1479200.0,2.8355,2.8355,2.829,2.8355,1479200.0
2008-01-11 13:20:00,4.38,4.38,4.35,4.36,527200.0,2.8355,2.8355,2.8161,2.8226,527200.0
2008-01-11 13:30:00,4.35,4.37,4.35,4.35,362400.0,2.8161,2.829,2.8161,2.8161,362400.0
2008-01-11 13:40:00,4.35,4.38,4.35,4.36,372800.0,2.8161,2.8355,2.8161,2.8226,372800.0
2008-01-11 13:50:00,4.36,4.39,4.36,4.37,400800.0,2.8226,2.842,2.8226,2.829,400800.0
2008-01-11 14:00:00,4.37,4.38,4.36,4.37,252800.0,2.829,2.8355,2.8226,2.829,252800.0
2008-01-11 14:10:00,4.38,4.38,4.37,4.38,601600.0,2.8355,2.8355,2.829,2.8355,601600.0
2008-01-11 14:20:00,4.38,4.38,4.37,4.38,239200.0,2.8355,2.8355,2.829,2.8355,239200.0
2008-01-11 14:30:00,4.38,4.38,4.37,4.38,384800.0,2.8355,2.8355,2.829,2.8355,384800.0
2008-01-11 14:40:00,4.38,4.39,4.37,4.37,437600.0,2.8355,2.842,2.829,2.829,437600.0
2008-01-11 14:50:00,4.37,4.38,4.37,4.38,498400.0,2.829,2.8355,2.829,2.8355,498400.0
2008-01-11 15:00:00,4.38,4.38,4.36,4.37,468800.0,2.8355,2.8355,2.8226,2.829,468800.0
2008-01-11 15:10:00,4.37,4.37,4.34,4.35,416800.0,2.829,2.829,2.8096,2.8161,416800.0
2008-01-11 15:20:00,4.35,4.35,4.33,4.35,897600.0,2.8161,2.8161,2.8032,2.8161,897600.0
2008-01-11 15:30:00,4.35,4.38,4.34,4.38,768000.0,2.8161,2.8355,2.8096,2.8355,768000.0
2008-01-11 15:40:00,4.38,4.38,4.36,4.37,688800.0,2.8355,2.8355,2.8226,2.829,688800.0
2008-01-11 15:50:00,4.37,4.37,4.34,4.34,1220000.0,2.829,2.829,2.8096,2.8096,1220000.0
2008-01-14 09:30:00,4.37,4.39,4.34,4.35,220800.0,2.829,2.842,2.8096,2.8161,220800.0
2008-01-14 09:40:00,4.35,4.39,4.33,4.38,415200.0,2.8161,2.842,2.8032,2.8355,415200.0
2008-01-14 09:50:00,4.38,4.4,4.38,4.38,218400.0,2.8355,2.8485,2.8355,2.8355,218400.0
2008-01-14 10:00:00,4.38,4.4,4.38,4.4,312000.0,2.8355,2.8485,2.8355,2.8485,312000.0
2008-01-14 10:10:00,4.4,4.41,4.4,4.41,348800.0,2.8485,2.8549,2.8485,2.8549,348800.0
2008-01-14 10:20:00,4.41,4.45,4.41,4.44,593600.0,2.8549,2.8808,2.8549,2.8744,593600.0
2008-01-14 10:30:00,4.45,4.45,4.44,4.45,265600.0,2.8808,2.8808,2.8744,2.8808,265600.0
2008-01-14 10:40:00,4.45,4.45,4.44,4.44,247200.0,2.8808,2.8808,2.8744,2.8744,247200.0
2008-01-14 10:50:00,4.44,4.45,4.44,4.45,368000.0,2.8744,2.8808,2.8744,2.8808,368000.0
2008-01-14 11:00:00,4.45,4.48,4.44,4.48,358400.0,2.8808,2.9003,2.8744,2.9003,358400.0
2008-01-14 11:10:00,4.47,4.48,4.45,4.47,266400.0,2.8938,2.9003,2.8808,2.8938,266400.0
2008-01-14 11:20:00,4.46,4.46,4.44,4.46,160800.0,2.8873,2.8873,2.8744,2.8873,160800.0
2008-01-14 11:30:00,4.46,4.47,4.45,4.46,156800.0,2.8873,2.8938,2.8808,2.8873,156800.0
2008-01-14 11:40:00,4.46,4.47,4.46,4.46,164800.0,2.8873,2.8938,2.8873,2.8873,164800.0
2008-01-14 11:50:00,4.46,4.46,4.45,4.45,129600.0,2.8873,2.8873,2.8808,2.8808,129600.0
2008-01-14 12:00:00,4.45,4.46,4.44,4.44,116000.0,2.8808,2.8873,2.8744,2.8744,116000.0
2008-01-14 12:10:00,4.44,4.45,4.43,4.44,136000.0,2.8744,2.8808,2.8679,2.8744,136000.0
2008-01-14 12:20:00,4.45,4.45,4.44,4.44,149600.0,2.8808,2.8808,2.8744,2.8744,149600.0
2008-01-14 12:30:00,4.44,4.46,4.43,4.45,158400.0,2.8744,2.8873,2.8679,2.8808,158400.0
2008-01-14 12:40:00,4.46,4.46,4.45,4.45,94400.0,2.8873,2.8873,2.8808,2.8808,94400.0
2008-01-14 12:50:00,4.45,4.47,4.45,4.46,152800.0,2.8808,2.8938,2.8808,2.8873,152800.0
2008-01-14 13:00:00,4.46,4.47,4.46,4.47,170400.0,2.8873,2.8938,2.8873,2.8938,170400.0
2008-01-14 13:10:00,4.47,4.47,4.45,4.47,144800.0,2.8938,2.8938,2.8808,2.8938,144800.0
2008-01-14 13:20:00,4.47,4.47,4.45,4.45,158400.0,2.8938,2.8938,2.8808,2.8808,158400.0
2008-01-14 13:30:00,4.46,4.47,4.45,4.47,148800.0,2.8873,2.8938,2.8808,2.8938,148800.0
2008-01-14 13:40:00,4.47,4.48,4.46,4.47,239200.0,2.8938,2.9003,2.8873,2.8938,239200.0
2008-01-14 13:50:00,4.47,4.49,4.47,4.49,137600.0,2.8938,2.9067,2.8938,2.9067,137600.0
2008-01-14 14:00:00,4.49,4.49,4.47,4.48,181600.0,2.9067,2.9067,2.8938,2.9003,181600.0
2008-01-14 14:10:00,4.48,4.48,4.47,4.48,187200.0,2.9003,2.9003,2.8938,2.9003,187200.0
2008-01-14 14:20:00,4.48,4.49,4.48,4.49,308800.0,2.9003,2.9067,2.9003,2.9067,308800.0
2008-01-14 14:30:00,4.49,4.51,4.48,4.51,458400.0,2.9067,2.9197,2.9003,2.9197,458400.0
2008-01-14 14:40:00,4.51,4.52,4.5,4.51,480800.0,2.9197,2.9262,2.9132,2.9197,480800.0
2008-01-14 14:50:00,4.51,4.53,4.51,4.53,840000.0,2.9197,2.9326,2.9197,2.9326,840000.0
2008-01-14 15:00:00,4.53,4.53,4.52,4.53,1024800.0,2.9326,2.9326,2.9262,2.9326,1024800.0
2008-01-14 15:10:00,4.53,4.53,4.51,4.52,654400.0,2.9326,2.9326,2.9197,2.9262,654400.0
2008-01-14 15:20:00,4.52,4.53,4.51,4.52,1052800.0,2.9262,2.9326,2.9197,2.9262,1052800.0
2008-01-14 15:30:00,4.52,4.52,4.49,4.5,1004800.0,2.9262,2.9262,2.9067,2.9132,1004800.0
2008-01-14 15:40:00,4.5,4.52,4.5,4.5,542400.0,2.9132,2.9262,2.9132,2.9132,542400.0
2008-01-14 15:50:00,4.5,4.52,4.49,4.51,769600.0,2.9132,2.9262,2.9067,2.9197,769600.0
2008-01-15 09:30:00,4.49,4.5,4.44,4.5,597600.0,2.9067,2.9132,2.8744,2.9132,597600.0
2008-01-15 09:40:00,4.5,4.51,4.48,4.49,225600.0,2.9132,2.9197,2.9003,2.9067,225600.0
2008-01-15 09:50:00,4.48,4.52,4.48,4.5,168000.0,2.9003,2.9262,2.9003,2.9132,168000.0
2008-01-15 10:00:00,4.5,4.52,4.5,4.5,247200.0,2.9132,2.9262,2.9132,2.9132,247200.0
2008-01-15 10:10:00,4.5,4.52,4.5,4.5,403200.0,2.9132,2.9262,2.9132,2.9132,403200.0
2008-01-15 10:20:00,4.5,4.51,4.47,4.48,866400.0,2.9132,2.9197,2.8938,2.9003,866400.0
2008-01-15 10:30:00,4.48,4.5,4.47,4.48,435200.0,2.9003,2.9132,2.8938,2.9003,435200.0
2008-01-15 10:40:00,4.48,4.49,4.46,4.47,592800.0,2.9003,2.9067,2.8873,2.8938,592800.0
2008-01-15 10:50:00,4.47,4.49,4.47,4.47,101600.0,2.8938,2.9067,2.8938,2.8938,101600.0
2008-01-15 11:00:00,4.47,4.5,4.47,4.48,142400.0,2.8938,2.9132,2.8938,2.9003,142400.0
2008-01-15 11:10:00,4.49,4.5,4.49,4.5,564000.0,2.9067,2.9132,2.9067,2.9132,564000.0
2008-01-15 11:20:00,4.5,4.5,4.49,4.49,543200.0,2.9132,2.9132,2.9067,2.9067,543200.0
2008-01-15 11:30:00,4.49,4.5,4.47,4.48,187200.0,2.9067,2.9132,2.8938,2.9003,187200.0
2008-01-15 11:40:00,4.49,4.49,4.47,4.47,190400.0,2.9067,2.9067,2.8938,2.8938,190400.0
2008-01-15 11:50:00,4.47,4.5,4.47,4.49,159200.0,2.8938,2.9132,2.8938,2.9067,159200.0
2008-01-15 12:00:00,4.49,4.49,4.46,4.46,412000.0,2.9067,2.9067,2.8873,2.8873,412000.0
2008-01-15 12:10:00,4.46,4.49,4.46,4.47,405600.0,2.8873,2.9067,2.8873,2.8938,405600.0
2008-01-15 12:20:00,4.48,4.48,4.47,4.47,258400.0,2.9003,2.9003,2.8938,2.8938,258400.0
2008-01-15 12:30:00,4.47,4.49,4.46,4.49,216800.0,2.8938,2.9067,2.8873,2.9067,216800.0
2008-01-15 12:40:00,4.48,4.5,4.48,4.5,190400.0,2.9003,2.9132,2.9003,2.9132,190400.0
2008-01-15 12:50:00,4.5,4.5,4.49,4.49,192800.0,2.9132,2.9132,2.9067,2.9067,192800.0
2008-01-15 13:00:00,4.49,4.5,4.48,4.5,384800.0,2.9067,2.9132,2.9003,2.9132,384800.0
2008-01-15 13:10:00,4.5,4.5,4.48,4.49,158400.0,2.9132,2.9132,2.9003,2.9067,158400.0
2008-01-15 13:20:00,4.48,4.5,4.48,4.49,241600.0,2.9003,2.9132,2.9003,2.9067,241600.0
2008-01-15 13:30:00,4.49,4.5,4.48,4.5,93600.0,2.9067,2.9132,2.9003,2.9132,93600.0
2008-01-15 13:40:00,4.5,4.5,4.48,4.49,197600.0,2.9132,2.9132,2.9003,2.9067,197600.0
2008-01-15 13:50:00,4.49,4.5,4.49,4.49,320000.0,2.9067,2.9132,2.9067,2.9067,320000.0
2008-01-15 14:00:00,4.49,4.49,4.48,4.49,256000.0,2.9067,2.9067,2.9003,2.9067,256000.0
2008-01-15 14:10:00,4.49,4.49,4.48,4.49,188800.0,2.9067,2.9067,2.9003,2.9067,188800.0
2008-01-15 14:20:00,4.49,4.49,4.49,4.49,216000.0,2.9067,2.9067,2.9067,2.9067,216000.0
2008-01-15 14:30:00,4.49,4.5,4.48,4.49,276000.0,2.9067,2.9132,2.9003,2.9067,276000.0
2008-01-15 14:40:00,4.49,4.5,4.48,4.48,484000.0,2.9067,2.9132,2.9003,2.9003,484000.0
2008-01-15 14:50:00,4.48,4.5,4.48,4.49,466400.0,2.9003,2.9132,2.9003,2.9067,466400.0
2008-01-15 15:00:00,4.48,4.48,4.46,4.47,784800.0,2.9003,2.9003,2.8873,2.8938,784800.0
2008-01-15 15:10:00,4.47,4.48,4.46,4.46,586400.0,2.8938,2.9003,2.8873,2.8873,586400.0
2008-01-15 15:20:00,4.46,4.49,4.46,4.48,645600.0,2.8873,2.9067,2.8873,2.9003,645600.0
2008-01-15 15:30:00,4.48,4.5,4.48,4.48,828000.0,2.9003,2.9132,2.9003,2.9003,828000.0
2008-01-15 15:40:00,4.48,4.49,4.47,4.47,808800.0,2.9003,2.9067,2.8938,2.8938,808800.0
2008-01-15 15:50:00,4.47,4.47,4.45,4.46,1190400.0,2.8938,2.8938,2.8808,2.8873,1190400.0
2008-01-16 09:30:00,4.44,4.5,4.43,4.44,524800.0,2.8744,2.9132,2.8679,2.8744,524800.0
2008-01-16 09:40:00,4.44,4.48,4.41,4.43,588800.0,2.8744,2.9003,2.8549,2.8679,588800.0
2008-01-16 09:50:00,4.43,4.45,4.42,4.42,381600.0,2.8679,2.8808,2.8614,2.8614,381600.0
2008-01-16 10:00:00,4.42,4.43,4.39,4.43,245600.0,2.8614,2.8679,2.842,2.8679,245600.0
2008-01-16 10:10:00,4.43,4.43,4.41,4.42,208000.0,2.8679,2.8679,2.8549,2.8614,208000.0
2008-01-16 10:20:00,4.42,4.45,4.42,4.42,200000.0,2.8614,2.8808,2.8614,2.8614,200000.0
2008-01-16 10:30:00,4.42,4.44,4.41,4.43,318400.0,2.8614,2.8744,2.8549,2.8679,318400.0
2008-01-16 10:40:00,4.43,4.43,4.4,4.41,236800.0,2.8679,2.8679,2.8485,2.8549,236800.0
2008-01-16 10:50:00,4.41,4.44,4.4,4.43,314400.0,2.8549,2.8744,2.8485,2.8679,314400.0
2008-01-16 11:00:00,4.43,4.45,4.42,4.44,183200.0,2.8679,2.8808,2.8614,2.8744,183200.0
2008-01-16 11:10:00,4.44,4.47,4.44,4.47,284000.0,2.8744,2.8938,2.8744,2.8938,284000.0
2008-01-16 11:20:00,4.47,4.48,4.46,4.48,1008000.0,2.8938,2.9003,2.8873,2.9003,1008000.0
2008-01-16 11:30:00,4.48,4.48,4.45,4.45,165600.0,2.9003,2.9003,2.8808,2.8808,165600.0
2008-01-16 11:40:00,4.45,4.47,4.45,4.46,180000.0,2.8808,2.8938,2.8808,2.8873,180000.0
2008-01-16 11:50:00,4.47,4.51,4.47,4.5,389600.0,2.8938,2.9197,2.8938,2.9132,389600.0
2008-01-16 12:00:00,4.5,4.51,4.48,4.48,153600.0,2.9132,2.9197,2.9003,2.9003,153600.0
2008-01-16 12:10:00,4.48,4.48,4.46,4.46,143200.0,2.9003,2.9003,2.8873,2.8873,143200.0
2008-01-16 12:20:00,4.46,4.46,4.44,4.44,248800.0,2.8873,2.8873,2.8744,2.8744,248800.0
2008-01-16 12:30:00,4.44,4.47,4.44,4.46,411200.0,2.8744,2.8938,2.8744,2.8873,411200.0
2008-01-16 12:40:00,4.46,4.46,4.45,4.45,278400.0,2.8873,2.8873,2.8808,2.8808,278400.0
2008-01-16 12:50:00,4.46,4.46,4.45,4.45,257600.0,2.8873,2.8873,2.8808,2.8808,257600.0
2008-01-16 13:00:00,4.45,4.46,4.45,4.45,319200.0,2.8808,2.8873,2.8808,2.8808,319200.0
2008-01-16 13:10:00,4.45,4.45,4.43,4.43,436000.0,2.8808,2.8808,2.8679,2.8679,436000.0
2008-01-16 13:20:00,4.43,4.45,4.43,4.44,415200.0,2.8679,2.8808,2.8679,2.8744,415200.0
2008-01-16 13:30:00,4.44,4.45,4.44,4.44,566400.0,2.8744,2.8808,2.8744,2.8744,566400.0
2008-01-16 13:40:00,4.44,4.45,4.41,4.43,339200.0,2.8744,2.8808,2.8549,2.8679,339200.0
2008-01-16 13:50:00,4.43,4.44,4.42,4.43,578400.0,2.8679,2.8744,2.8614,2.8679,578400.0
2008-01-16 14:00:00,4.43,4.44,4.42,4.43,522400.0,2.8679,2.8744,2.8614,2.8679,522400.0
2008-01-16 14:10:00,4.43,4.44,4.42,4.44,425600.0,2.8679,2.8744,2.8614,2.8744,425600.0
2008-01-16 14:20:00,4.44,4.46,4.43,4.46,844800.0,2.8744,2.8873,2.8679,2.8873,844800.0
2008-01-16 14:30:00,4.46,4.48,4.45,4.48,807200.0,2.8873,2.9003,2.8808,2.9003,807200.0
2008-01-16 14:40:00,4.48,4.48,4.47,4.47,472000.0,2.9003,2.9003,2.8938,2.8938,472000.0
2008-01-16 14:50:00,4.47,4.47,4.44,4.45,547200.0,2.8938,2.8938,2.8744,2.8808,547200.0
2008-01-16 15:00:00,4.45,4.46,4.44,4.45,624000.0,2.8808,2.8873,2.8744,2.8808,624000.0
2008-01-16 15:10:00,4.45,4.45,4.43,4.45,745600.0,2.8808,2.8808,2.8679,2.8808,745600.0
2008-01-16 15:20:00,4.45,4.45,4.42,4.44,692000.0,2.8808,2.8808,2.8614,2.8744,692000.0
2008-01-16 15:30:00,4.44,4.44,4.41,4.42,932800.0,2.8744,2.8744,2.8549,2.8614,932800.0
2008-01-16 15:40:00,4.42,4.42,4.4,4.4,762400.0,2.8614,2.8614,2.8485,2.8485,762400.0
2008-01-16 15:50:00,4.4,4.41,4.39,4.39,428000.0,2.8485,2.8549,2.842,2.842,428000.0
2008-01-17 09:30:00,4.4,4.43,4.38,4.43,130400.0,2.8485,2.8679,2.8355,2.8679,130400.0
2008-01-17 09:40:00,4.43,4.46,4.42,4.46,148800.0,2.8679,2.8873,2.8614,2.8873,148800.0
2008-01-17 09:50:00,4.46,4.46,4.43,4.44,475200.0,2.8873,2.8873,2.8679,2.8744,475200.0
2008-01-17 10:00:00,4.43,4.43,4.39,4.4,590400.0,2.8679,2.8679,2.842,2.8485,590400.0
2008-01-17 10:10:00,4.4,4.4,4.3,4.31,1652800.0,2.8485,2.8485,2.7837,2.7902,1652800.0
2008-01-17 10:20:00,4.32,4.33,4.31,4.31,677600.0,2.7967,2.8032,2.7902,2.7902,677600.0
2008-01-17 10:30:00,4.31,4.31,4.27,4.28,730400.0,2.7902,2.7902,2.7643,2.7708,730400.0
2008-01-17 10:40:00,4.28,4.3,4.27,4.3,604800.0,2.7708,2.7837,2.7643,2.7837,604800.0
2008-01-17 10:50:00,4.31,4.31,4.28,4.29,424000.0,2.7902,2.7902,2.7708,2.7773,424000.0
2008-01-17 11:00:00,4.29,4.3,4.26,4.26,813600.0,2.7773,2.7837,2.7578,2.7578,813600.0
2008-01-17 11:10:00,4.26,4.27,4.24,4.24,952000.0,2.7578,2.7643,2.7449,2.7449,952000.0
2008-01-17 11:20:00,4.24,4.25,4.23,4.23,820000.0,2.7449,2.7514,2.7384,2.7384,820000.0
2008-01-17 11:30:00,4.23,4.23,4.2,4.2,913600.0,2.7384,2.7384,2.719,2.719,913600.0
2008-01-17 11:40:00,4.2,4.2,4.16,4.19,1158400.0,2.719,2.719,2.6931,2.7125,1158400.0
2008-01-17 11:50:00,4.19,4.2,4.18,4.18,685600.0,2.7125,2.719,2.706,2.706,685600.0
2008-01-17 12:00:00,4.18,4.18,4.16,4.17,631200.0,2.706,2.706,2.6931,2.6996,631200.0
2008-01-17 12:10:00,4.17,4.19,4.16,4.19,520800.0,2.6996,2.7125,2.6931,2.7125,520800.0
2008-01-17 12:20:00,4.19,4.2,4.19,4.2,412800.0,2.7125,2.719,2.7125,2.719,412800.0
2008-01-17 12:30:00,4.2,4.2,4.19,4.19,471200.0,2.719,2.719,2.7125,2.7125,471200.0
2008-01-17 12:40:00,4.19,4.2,4.18,4.19,788000.0,2.7125,2.719,2.706,2.7125,788000.0
2008-01-17 12:50:00,4.2,4.2,4.18,4.19,438400.0,2.719,2.719,2.706,2.7125,438400.0
2008-01-17 13:00:00,4.2,4.2,4.18,4.2,585600.0,2.719,2.719,2.706,2.719,585600.0
2008-01-17 13:10:00,4.2,4.22,4.19,4.2,547200.0,2.719,2.7319,2.7125,2.719,547200.0
2008-01-17 13:20:00,4.2,4.2,4.19,4.2,621600.0,2.719,2.719,2.7125,2.719,621600.0
2008-01-17 13:30:00,4.2,4.21,4.19,4.21,572000.0,2.719,2.7255,2.7125,2.7255,572000.0
2008-01-17 13:40:00,4.21,4.23,4.2,4.21,438400.0,2.7255,2.7384,2.719,2.7255,438400.0
2008-01-17 13:50:00,4.21,4.22,4.2,4.21,525600.0,2.7255,2.7319,2.719,2.7255,525600.0
2008-01-17 14:00:00,4.21,4.22,4.2,4.21,399200.0,2.7255,2.7319,2.719,2.7255,399200.0
2008-01-17 14:10:00,4.21,4.21,4.17,4.18,442400.0,2.7255,2.7255,2.6996,2.706,442400.0
2008-01-17 14:20:00,4.18,4.19,4.16,4.17,415200.0,2.706,2.7125,2.6931,2.6996,415200.0
2008-01-17 14:30:00,4.17,4.18,4.16,4.17,556800.0,2.6996,2.706,2.6931,2.6996,556800.0
2008-01-17 14:40:00,4.17,4.2,4.17,4.2,615200.0,2.6996,2.719,2.6996,2.719,615200.0
2008-01-17 14:50:00,4.19,4.21,4.19,4.19,761600.0,2.7125,2.7255,2.7125,2.7125,761600.0
2008-01-17 15:00:00,4.19,4.21,4.16,4.2,800000.0,2.7125,2.7255,2.6931,2.719,800000.0
2008-01-17 15:10:00,4.2,4.21,4.19,4.19,562400.0,2.719,2.7255,2.7125,2.7125,562400.0
2008-01-17 15:20:00,4.19,4.19,4.17,4.17,556800.0,2.7125,2.7125,2.6996,2.6996,556800.0
2008-01-17 15:30:00,4.17,4.18,4.15,4.17,872800.0,2.6996,2.706,2.6866,2.6996,872800.0
2008-01-17 15:40:00,4.17,4.17,4.13,4.14,1000800.0,2.6996,2.6996,2.6737,2.6802,1000800.0
2008-01-17 15:50:00,4.14,4.16,4.13,4.15,1350400.0,2.6802,2.6931,2.6737,2.6866,1350400.0
2008-01-18 09:30:00,4.23,4.24,4.09,4.22,3508800.0,2.7384,2.7449,2.6478,2.7319,3508800.0
2008-01-18 09:40:00,4.22,4.25,4.22,4.24,889600.0,2.7319,2.7514,2.7319,2.7449,889600.0
2008-01-18 09:50:00,4.24,4.26,4.24,4.26,1956000.0,2.7449,2.7578,2.7449,2.7578,1956000.0
2008-01-18 10:00:00,4.26,4.31,4.23,4.24,1806400.0,2.7578,2.7902,2.7384,2.7449,1806400.0
2008-01-18 10:10:00,4.24,4.25,4.22,4.23,1562400.0,2.7449,2.7514,2.7319,2.7384,1562400.0
2008-01-18 10:20:00,4.23,4.24,4.17,4.21,1608800.0,2.7384,2.7449,2.6996,2.7255,1608800.0
2008-01-18 10:30:00,4.21,4.21,4.17,4.18,826400.0,2.7255,2.7255,2.6996,2.706,826400.0
2008-01-18 10:40:00,4.18,4.2,4.18,4.19,1047200.0,2.706,2.719,2.706,2.7125,1047200.0
2008-01-18 10:50:00,4.19,4.19,4.17,4.17,1451200.0,2.7125,2.7125,2.6996,2.6996,1451200.0
2008-01-18 11:00:00,4.17,4.18,4.11,4.11,2114400.0,2.6996,2.706,2.6607,2.6607,2114400.0
2008-01-18 11:10:00,4.11,4.13,4.09,4.11,1112800.0,2.6607,2.6737,2.6478,2.6607,1112800.0
2008-01-18 11:20:00,4.11,4.13,4.09,4.11,717600.0,2.6607,2.6737,2.6478,2.6607,717600.0
2008-01-18 11:30:00,4.11,4.16,4.1,4.15,1008800.0,2.6607,2.6931,2.6543,2.6866,1008800.0
2008-01-18 11:40:00,4.15,4.16,4.07,4.08,1316800.0,2.6866,2.6931,2.6348,2.6413,1316800.0
2008-01-18 11:50:00,4.08,4.09,4.04,4.07,925600.0,2.6413,2.6478,2.6154,2.6348,925600.0
2008-01-18 12:00:00,4.07,4.12,4.07,4.12,528800.0,2.6348,2.6672,2.6348,2.6672,528800.0
2008-01-18 12:10:00,4.12,4.15,4.12,4.13,599200.0,2.6672,2.6866,2.6672,2.6737,599200.0
2008-01-18 12:20:00,4.13,4.19,4.13,4.19,786400.0,2.6737,2.7125,2.6737,2.7125,786400.0
2008-01-18 12:30:00,4.19,4.21,4.18,4.19,628000.0,2.7125,2.7255,2.706,2.7125,628000.0
2008-01-18 12:40:00,4.19,4.19,4.17,4.19,803200.0,2.7125,2.7125,2.6996,2.7125,803200.0
2008-01-18 12:50:00,4.19,4.19,4.18,4.18,809600.0,2.7125,2.7125,2.706,2.706,809600.0
2008-01-18 13:00:00,4.18,4.21,4.18,4.19,640800.0,2.706,2.7255,2.706,2.7125,640800.0
2008-01-18 13:10:00,4.19,4.2,4.18,4.18,776800.0,2.7125,2.719,2.706,2.706,776800.0
2008-01-18 13:20:00,4.18,4.2,4.18,4.18,684800.0,2.706,2.719,2.706,2.706,684800.0
2008-01-18 13:30:00,4.19,4.2,4.18,4.19,634400.0,2.7125,2.719,2.706,2.7125,634400.0
2008-01-18 13:40:00,4.19,4.21,4.19,4.2,722400.0,2.7125,2.7255,2.7125,2.719,722400.0
2008-01-18 13:50:00,4.2,4.21,4.2,4.2,552000.0,2.719,2.7255,2.719,2.719,552000.0
2008-01-18 14:00:00,4.2,4.23,4.19,4.21,712800.0,2.719,2.7384,2.7125,2.7255,712800.0
2008-01-18 14:10:00,4.21,4.22,4.2,4.21,756800.0,2.7255,2.7319,2.719,2.7255,756800.0
2008-01-18 14:20:00,4.21,4.21,4.19,4.19,1000800.0,2.7255,2.7255,2.7125,2.7125,1000800.0
2008-01-18 14:30:00,4.19,4.19,4.18,4.19,1042400.0,2.7125,2.7125,2.706,2.7125,1042400.0
2008-01-18 14:40:00,4.19,4.2,4.18,4.19,890400.0,2.7125,2.719,2.706,2.7125,890400.0
2008-01-18 14:50:00,4.19,4.23,4.19,4.23,440800.0,2.7125,2.7384,2.7125,2.7384,440800.0
2008-01-18 15:00:00,4.23,4.23,4.2,4.22,644800.0,2.7384,2.7384,2.719,2.7319,644800.0
2008-01-18 15:10:00,4.22,4.22,4.19,4.2,992800.0,2.7319,2.7319,2.7125,2.719,992800.0
2008-01-18 15:20:00,4.2,4.21,4.18,4.19,645600.0,2.719,2.7255,2.706,2.7125,645600.0
2008-01-18 15:30:00,4.19,4.21,4.19,4.2,984000.0,2.7125,2.7255,2.7125,2.719,984000.0
2008-01-18 15:40:00,4.2,4.23,4.19,4.23,1273600.0,2.719,2.7384,2.7125,2.7384,1273600.0
2008-01-18 15:50:00,4.23,4.23,4.17,4.21,1404800.0,2.7384,2.7384,2.6996,2.7255,1404800.0
2008-01-22 09:30:00,4.09,4.37,4.03,4.27,1514400.0,2.6478,2.829,2.6089,2.7643,1514400.0
2008-01-22 09:40:00,4.28,4.29,4.22,4.25,992000.0,2.7708,2.7773,2.7319,2.7514,992000.0
2008-01-22 09:50:00,4.24,4.26,4.19,4.22,1260800.0,2.7449,2.7578,2.7125,2.7319,1260800.0
2008-01-22 10:00:00,4.22,4.28,4.21,4.27,1399200.0,2.7319,2.7708,2.7255,2.7643,1399200.0
2008-01-22 10:10:00,4.27,4.35,4.27,4.35,2415200.0,2.7643,2.8161,2.7643,2.8161,2415200.0
2008-01-22 10:20:00,4.35,4.42,4.28,4.38,4088800.0,2.8161,2.8614,2.7708,2.8355,4088800.0
2008-01-22 10:30:00,4.38,4.45,4.38,4.44,3315200.0,2.8355,2.8808,2.8355,2.8744,3315200.0
2008-01-22 10:40:00,4.44,4.59,4.44,4.5,3823200.0,2.8744,2.9715,2.8744,2.9132,3823200.0
2008-01-22 10:50:00,4.5,4.6,4.49,4.5,2088000.0,2.9132,2.9779,2.9067,2.9132,2088000.0
2008-01-22 11:00:00,4.5,4.56,4.47,4.54,5600800.0,2.9132,2.952,2.8938,2.9391,5600800.0
2008-01-22 11:10:00,4.54,4.57,4.53,4.56,1325600.0,2.9391,2.9585,2.9326,2.952,1325600.0
2008-01-22 11:20:00,4.56,4.65,4.55,4.64,1402400.0,2.952,3.0103,2.9456,3.0038,1402400.0
2008-01-22 11:30:00,4.65,4.65,4.5,4.51,1279200.0,3.0103,3.0103,2.9132,2.9197,1279200.0
2008-01-22 11:40:00,4.51,4.54,4.5,4.53,1816800.0,2.9197,2.9391,2.9132,2.9326,1816800.0
2008-01-22 11:50:00,4.53,4.54,4.47,4.51,1035200.0,2.9326,2.9391,2.8938,2.9197,1035200.0
2008-01-22 12:00:00,4.5,4.52,4.47,4.52,546400.0,2.9132,2.9262,2.8938,2.9262,546400.0
2008-01-22 12:10:00,4.52,4.54,4.51,4.53,848800.0,2.9262,2.9391,2.9197,2.9326,848800.0
2008-01-22 12:20:00,4.53,4.58,4.53,4.58,1051200.0,2.9326,2.965,2.9326,2.965,1051200.0
2008-01-22 12:30:00,4.58,4.61,4.57,4.61,984000.0,2.965,2.9844,2.9585,2.9844,984000.0
2008-01-22 12:40:00,4.61,4.62,4.56,4.57,450400.0,2.9844,2.9909,2.952,2.9585,450400.0
2008-01-22 12:50:00,4.57,4.58,4.54,4.56,547200.0,2.9585,2.965,2.9391,2.952,547200.0
2008-01-22 13:00:00,4.56,4.59,4.54,4.59,699200.0,2.952,2.9715,2.9391,2.9715,699200.0
2008-01-22 13:10:00,4.59,4.61,4.58,4.58,384800.0,2.9715,2.9844,2.965,2.965,384800.0
2008-01-22 13:20:00,4.58,4.6,4.54,4.56,358400.0,2.965,2.9779,2.9391,2.952,358400.0
2008-01-22 13:30:00,4.57,4.62,4.53,4.58,774400.0,2.9585,2.9909,2.9326,2.965,774400.0
2008-01-22 13:40:00,4.58,4.58,4.52,4.54,888000.0,2.965,2.965,2.9262,2.9391,888000.0
2008-01-22 13:50:00,4.55,4.56,4.54,4.55,858400.0,2.9456,2.952,2.9391,2.9456,858400.0
2008-01-22 14:00:00,4.55,4.56,4.54,4.55,1652800.0,2.9456,2.952,2.9391,2.9456,1652800.0
2008-01-22 14:10:00,4.54,4.59,4.54,4.59,3262400.0,2.9391,2.9715,2.9391,2.9715,3262400.0
2008-01-22 14:20:00,4.59,4.6,4.57,4.6,1842400.0,2.9715,2.9779,2.9585,2.9779,1842400.0
2008-01-22 14:30:00,4.6,4.61,4.56,4.58,1242400.0,2.9779,2.9844,2.952,2.965,1242400.0
2008-01-22 14:40:00,4.58,4.6,4.55,4.6,4174400.0,2.965,2.9779,2.9456,2.9779,4174400.0
2008-01-22 14:50:00,4.6,4.64,4.6,4.63,1552000.0,2.9779,3.0038,2.9779,2.9974,1552000.0
2008-01-22 15:00:00,4.64,4.79,4.63,4.74,2221600.0,3.0038,3.1009,2.9974,3.0686,2221600.0
2008-01-22 15:10:00,4.74,4.75,4.69,4.7,3245600.0,3.0686,3.0751,3.0362,3.0427,3245600.0
2008-01-22 15:20:00,4.7,4.73,4.69,4.73,2348000.0,3.0427,3.0621,3.0362,3.0621,2348000.0
2008-01-22 15:30:00,4.73,4.74,4.7,4.72,3019200.0,3.0621,3.0686,3.0427,3.0556,3019200.0
2008-01-22 15:40:00,4.72,4.76,4.72,4.76,1696800.0,3.0556,3.0815,3.0556,3.0815,1696800.0
2008-01-22 15:50:00,4.75,4.76,4.69,4.72,2306400.0,3.0751,3.0815,3.0362,3.0556,2306400.0
2008-01-23 09:30:00,4.59,4.75,4.59,4.71,1662400.0,2.9715,3.0751,2.9715,3.0492,1662400.0
2008-01-23 09:40:00,4.71,4.72,4.67,4.71,848000.0,3.0492,3.0556,3.0233,3.0492,848000.0
2008-01-23 09:50:00,4.7,4.78,4.7,4.75,759200.0,3.0427,3.0945,3.0427,3.0751,759200.0
2008-01-23 10:00:00,4.75,4.77,4.75,4.76,865600.0,3.0751,3.088,3.0751,3.0815,865600.0
2008-01-23 10:10:00,4.76,4.85,4.75,4.85,1117600.0,3.0815,3.1398,3.0751,3.1398,1117600.0
2008-01-23 10:20:00,4.85,4.87,4.81,4.82,948800.0,3.1398,3.1527,3.1139,3.1204,948800.0
2008-01-23 10:30:00,4.82,4.85,4.82,4.85,568800.0,3.1204,3.1398,3.1204,3.1398,568800.0
2008-01-23 10:40:00,4.84,4.85,4.8,4.85,664000.0,3.1333,3.1398,3.1074,3.1398,664000.0
2008-01-23 10:50:00,4.85,4.89,4.83,4.87,736000.0,3.1398,3.1657,3.1268,3.1527,736000.0
2008-01-23 11:00:00,4.86,4.87,4.8,4.81,935200.0,3.1463,3.1527,3.1074,3.1139,935200.0
2008-01-23 11:10:00,4.81,4.86,4.81,4.83,510400.0,3.1139,3.1463,3.1139,3.1268,510400.0
2008-01-23 11:20:00,4.83,4.83,4.81,4.82,414400.0,3.1268,3.1268,3.1139,3.1204,414400.0
2008-01-23 11:30:00,4.82,4.84,4.81,4.84,733600.0,3.1204,3.1333,3.1139,3.1333,733600.0
2008-01-23 11:40:00,4.84,4.86,4.84,4.85,734400.0,3.1333,3.1463,3.1333,3.1398,734400.0
2008-01-23 11:50:00,4.85,4.86,4.82,4.83,699200.0,3.1398,3.1463,3.1204,3.1268,699200.0
2008-01-23 12:00:00,4.83,4.85,4.81,4.81,766400.0,3.1268,3.1398,3.1139,3.1139,766400.0
2008-01-23 12:10:00,4.82,4.84,4.79,4.84,789600.0,3.1204,3.1333,3.1009,3.1333,789600.0
2008-01-23 12:20:00,4.84,4.84,4.81,4.83,413600.0,3.1333,3.1333,3.1139,3.1268,413600.0
2008-01-23 12:30:00,4.83,4.83,4.76,4.76,882400.0,3.1268,3.1268,3.0815,3.0815,882400.0
2008-01-23 12:40:00,4.76,4.78,4.73,4.78,610400.0,3.0815,3.0945,3.0621,3.0945,610400.0
2008-01-23 12:50:00,4.78,4.81,4.77,4.8,440800.0,3.0945,3.1139,3.088,3.1074,440800.0
2008-01-23 13:00:00,4.8,4.82,4.79,4.81,384800.0,3.1074,3.1204,3.1009,3.1139,384800.0
2008-01-23 13:10:00,4.81,4.81,4.79,4.81,314400.0,3.1139,3.1139,3.1009,3.1139,314400.0
2008-01-23 13:20:00,4.81,4.83,4.8,4.82,276800.0,3.1139,3.1268,3.1074,3.1204,276800.0
2008-01-23 13:30:00,4.82,4.86,4.8,4.82,490400.0,3.1204,3.1463,3.1074,3.1204,490400.0
2008-01-23 13:40:00,4.82,4.94,4.81,4.93,871200.0,3.1204,3.1981,3.1139,3.1916,871200.0
2008-01-23 13:50:00,4.93,4.94,4.9,4.9,740000.0,3.1916,3.1981,3.1722,3.1722,740000.0
2008-01-23 14:00:00,4.9,4.9,4.88,4.88,922400.0,3.1722,3.1722,3.1592,3.1592,922400.0
2008-01-23 14:10:00,4.88,4.9,4.85,4.86,966400.0,3.1592,3.1722,3.1398,3.1463,966400.0
2008-01-23 14:20:00,4.86,4.9,4.86,4.9,440800.0,3.1463,3.1722,3.1463,3.1722,440800.0
2008-01-23 14:30:00,4.9,4.91,4.88,4.91,511200.0,3.1722,3.1786,3.1592,3.1786,511200.0
2008-01-23 14:40:00,4.91,4.91,4.87,4.89,439200.0,3.1786,3.1786,3.1527,3.1657,439200.0
2008-01-23 14:50:00,4.89,4.91,4.86,4.91,988000.0,3.1657,3.1786,3.1463,3.1786,988000.0
2008-01-23 15:00:00,4.91,4.97,4.9,4.95,712800.0,3.1786,3.2175,3.1722,3.2045,712800.0
2008-01-23 15:10:00,4.95,4.97,4.94,4.96,774400.0,3.2045,3.2175,3.1981,3.211,774400.0
2008-01-23 15:20:00,4.96,5.01,4.96,5.0,846400.0,3.211,3.2434,3.211,3.2369,846400.0
2008-01-23 15:30:00,5.0,5.04,4.99,5.03,1233600.0,3.2369,3.2628,3.2304,3.2563,1233600.0
2008-01-23 15:40:00,5.03,5.03,4.99,5.01,1347200.0,3.2563,3.2563,3.2304,3.2434,1347200.0
2008-01-23 15:50:00,5.01,5.02,4.97,5.0,1895200.0,3.2434,3.2498,3.2175,3.2369,1895200.0
2008-01-24 09:30:00,4.97,5.06,4.97,5.06,629600.0,3.2175,3.2757,3.2175,3.2757,629600.0
2008-01-24 09:40:00,5.06,5.12,5.06,5.12,622400.0,3.2757,3.3146,3.2757,3.3146,622400.0
2008-01-24 09:50:00,5.12,5.13,5.09,5.09,714400.0,3.3146,3.3211,3.2952,3.2952,714400.0
2008-01-24 10:00:00,5.09,5.13,5.06,5.06,726400.0,3.2952,3.3211,3.2757,3.2757,726400.0
2008-01-24 10:10:00,5.06,5.07,4.95,4.96,859200.0,3.2757,3.2822,3.2045,3.211,859200.0
2008-01-24 10:20:00,4.96,4.96,4.92,4.95,822400.0,3.211,3.211,3.1851,3.2045,822400.0
2008-01-24 10:30:00,4.95,5.01,4.95,5.0,624800.0,3.2045,3.2434,3.2045,3.2369,624800.0
2008-01-24 10:40:00,5.0,5.01,4.98,4.99,478400.0,3.2369,3.2434,3.2239,3.2304,478400.0
2008-01-24 10:50:00,4.99,5.01,4.98,4.98,392000.0,3.2304,3.2434,3.2239,3.2239,392000.0
2008-01-24 11:00:00,4.98,5.0,4.95,4.99,407200.0,3.2239,3.2369,3.2045,3.2304,407200.0
2008-01-24 11:10:00,5.0,5.03,5.0,5.02,324000.0,3.2369,3.2563,3.2369,3.2498,324000.0
2008-01-24 11:20:00,5.01,5.02,5.0,5.01,1762400.0,3.2434,3.2498,3.2369,3.2434,1762400.0
2008-01-24 11:30:00,5.01,5.02,4.99,5.0,529600.0,3.2434,3.2498,3.2304,3.2369,529600.0
2008-01-24 11:40:00,5.0,5.05,5.0,5.03,340800.0,3.2369,3.2693,3.2369,3.2563,340800.0
2008-01-24 11:50:00,5.03,5.05,5.02,5.02,260800.0,3.2563,3.2693,3.2498,3.2498,260800.0
2008-01-24 12:00:00,5.02,5.03,5.01,5.02,262400.0,3.2498,3.2563,3.2434,3.2498,262400.0
2008-01-24 12:10:00,5.02,5.03,5.0,5.01,284800.0,3.2498,3.2563,3.2369,3.2434,284800.0
2008-01-24 12:20:00,5.01,5.01,4.99,5.0,273600.0,3.2434,3.2434,3.2304,3.2369,273600.0
2008-01-24 12:30:00,5.0,5.0,4.97,4.97,353600.0,3.2369,3.2369,3.2175,3.2175,353600.0
2008-01-24 12:40:00,4.97,4.99,4.96,4.99,417600.0,3.2175,3.2304,3.211,3.2304,417600.0
2008-01-24 12:50:00,4.99,5.01,4.99,5.01,314400.0,3.2304,3.2434,3.2304,3.2434,314400.0
2008-01-24 13:00:00,5.01,5.03,5.01,5.02,595200.0,3.2434,3.2563,3.2434,3.2498,595200.0
2008-01-24 13:10:00,5.01,5.05,5.01,5.04,436800.0,3.2434,3.2693,3.2434,3.2628,436800.0
2008-01-24 13:20:00,5.04,5.07,5.04,5.05,602400.0,3.2628,3.2822,3.2628,3.2693,602400.0
2008-01-24 13:30:00,5.05,5.05,5.03,5.03,453600.0,3.2693,3.2693,3.2563,3.2563,453600.0
2008-01-24 13:40:00,5.03,5.05,5.02,5.02,473600.0,3.2563,3.2693,3.2498,3.2498,473600.0
2008-01-24 13:50:00,5.02,5.04,5.01,5.03,472800.0,3.2498,3.2628,3.2434,3.2563,472800.0
2008-01-24 14:00:00,5.03,5.05,5.02,5.04,440800.0,3.2563,3.2693,3.2498,3.2628,440800.0
2008-01-24 14:10:00,5.04,5.05,5.01,5.02,496800.0,3.2628,3.2693,3.2434,3.2498,496800.0
2008-01-24 14:20:00,5.01,5.04,5.01,5.03,457600.0,3.2434,3.2628,3.2434,3.2563,457600.0
2008-01-24 14:30:00,5.03,5.05,5.03,5.05,405600.0,3.2563,3.2693,3.2563,3.2693,405600.0
2008-01-24 14:40:00,5.05,5.05,5.02,5.02,329600.0,3.2693,3.2693,3.2498,3.2498,329600.0
2008-01-24 14:50:00,5.02,5.03,4.98,4.99,1100000.0,3.2498,3.2563,3.2239,3.2304,1100000.0
2008-01-24 15:00:00,4.99,5.02,4.98,4.99,713600.0,3.2304,3.2498,3.2239,3.2304,713600.0
2008-01-24 15:10:00,4.99,5.0,4.97,4.99,826400.0,3.2304,3.2369,3.2175,3.2304,826400.0
2008-01-24 15:20:00,4.99,5.0,4.98,4.99,778400.0,3.2304,3.2369,3.2239,3.2304,778400.0
2008-01-24 15:30:00,4.99,5.0,4.99,5.0,630400.0,3.2304,3.2369,3.2304,3.2369,630400.0
2008-01-24 15:40:00,5.0,5.02,4.99,5.02,1489600.0,3.2369,3.2498,3.2304,3.2498,1489600.0
2008-01-24 15:50:00,5.02,5.04,5.01,5.03,1378400.0,3.2498,3.2628,3.2434,3.2563,1378400.0
2008-01-25 09:30:00,5.01,5.14,5.0,5.0,767200.0,3.2434,3.3275,3.2369,3.2369,767200.0
2008-01-25 09:40:00,5.0,5.05,4.97,4.98,993600.0,3.2369,3.2693,3.2175,3.2239,993600.0
2008-01-25 09:50:00,4.98,5.01,4.96,4.99,672800.0,3.2239,3.2434,3.211,3.2304,672800.0
2008-01-25 10:00:00,4.99,4.99,4.93,4.93,640000.0,3.2304,3.2304,3.1916,3.1916,640000.0
2008-01-25 10:10:00,4.93,4.93,4.87,4.9,1160800.0,3.1916,3.1916,3.1527,3.1722,1160800.0
2008-01-25 10:20:00,4.9,4.93,4.88,4.9,716800.0,3.1722,3.1916,3.1592,3.1722,716800.0
2008-01-25 10:30:00,4.9,4.94,4.9,4.93,657600.0,3.1722,3.1981,3.1722,3.1916,657600.0
2008-01-25 10:40:00,4.93,4.98,4.92,4.98,492800.0,3.1916,3.2239,3.1851,3.2239,492800.0
2008-01-25 10:50:00,4.98,5.0,4.93,4.94,384800.0,3.2239,3.2369,3.1916,3.1981,384800.0
2008-01-25 11:00:00,4.94,4.97,4.92,4.96,391200.0,3.1981,3.2175,3.1851,3.211,391200.0
2008-01-25 11:10:00,4.96,4.97,4.95,4.97,425600.0,3.211,3.2175,3.2045,3.2175,425600.0
2008-01-25 11:20:00,4.97,4.98,4.96,4.96,275200.0,3.2175,3.2239,3.211,3.211,275200.0
2008-01-25 11:30:00,4.97,5.01,4.96,5.0,264800.0,3.2175,3.2434,3.211,3.2369,264800.0
2008-01-25 11:40:00,5.0,5.02,4.99,5.0,201600.0,3.2369,3.2498,3.2304,3.2369,201600.0
2008-01-25 11:50:00,5.0,5.03,5.0,5.02,243200.0,3.2369,3.2563,3.2369,3.2498,243200.0
2008-01-25 12:00:00,5.02,5.04,5.01,5.01,226400.0,3.2498,3.2628,3.2434,3.2434,226400.0
2008-01-25 12:10:00,5.01,5.02,5.01,5.02,147200.0,3.2434,3.2498,3.2434,3.2498,147200.0
2008-01-25 12:20:00,5.02,5.03,5.0,5.01,232800.0,3.2498,3.2563,3.2369,3.2434,232800.0
2008-01-25 12:30:00,5.01,5.01,4.99,4.99,225600.0,3.2434,3.2434,3.2304,3.2304,225600.0
2008-01-25 12:40:00,4.99,5.0,4.95,4.96,348800.0,3.2304,3.2369,3.2045,3.211,348800.0
2008-01-25 12:50:00,4.96,4.96,4.93,4.93,552000.0,3.211,3.211,3.1916,3.1916,552000.0
2008-01-25 13:00:00,4.93,4.94,4.92,4.92,467200.0,3.1916,3.1981,3.1851,3.1851,467200.0
2008-01-25 13:10:00,4.93,4.96,4.93,4.94,227200.0,3.1916,3.211,3.1916,3.1981,227200.0
2008-01-25 13:20:00,4.95,4.96,4.93,4.94,192000.0,3.2045,3.211,3.1916,3.1981,192000.0
2008-01-25 13:30:00,4.94,4.95,4.92,4.94,235200.0,3.1981,3.2045,3.1851,3.1981,235200.0
2008-01-25 13:40:00,4.94,4.95,4.93,4.94,289600.0,3.1981,3.2045,3.1916,3.1981,289600.0
2008-01-25 13:50:00,4.94,4.96,4.93,4.94,482400.0,3.1981,3.211,3.1916,3.1981,482400.0
2008-01-25 14:00:00,4.94,4.95,4.93,4.95,331200.0,3.1981,3.2045,3.1916,3.2045,331200.0
2008-01-25 14:10:00,4.95,4.96,4.93,4.94,273600.0,3.2045,3.211,3.1916,3.1981,273600.0
2008-01-25 14:20:00,4.94,4.96,4.93,4.93,260000.0,3.1981,3.211,3.1916,3.1916,260000.0
2008-01-25 14:30:00,4.93,4.94,4.92,4.93,423200.0,3.1916,3.1981,3.1851,3.1916,423200.0
2008-01-25 14:40:00,4.93,4.94,4.89,4.89,424800.0,3.1916,3.1981,3.1657,3.1657,424800.0
2008-01-25 14:50:00,4.89,4.91,4.89,4.9,440000.0,3.1657,3.1786,3.1657,3.1722,440000.0
2008-01-25 15:00:00,4.9,4.91,4.88,4.9,740800.0,3.1722,3.1786,3.1592,3.1722,740800.0
2008-01-25 15:10:00,4.9,4.93,4.88,4.93,613600.0,3.1722,3.1916,3.1592,3.1916,613600.0
2008-01-25 15:20:00,4.93,4.95,4.92,4.93,366400.0,3.1916,3.2045,3.1851,3.1916,366400.0
2008-01-25 15:30:00,4.93,4.95,4.91,4.92,659200.0,3.1916,3.2045,3.1786,3.1851,659200.0
2008-01-25 15:40:00,4.92,4.92,4.9,4.9,1128000.0,3.1851,3.1851,3.1722,3.1722,1128000.0
2008-01-25 15:50:00,4.89,4.91,4.86,4.88,1524000.0,3.1657,3.1786,3.1463,3.1592,1524000.0
2008-01-28 09:30:00,4.9,4.98,4.82,4.9,380000.0,3.1722,3.2239,3.1204,3.1722,380000.0
2008-01-28 09:40:00,4.9,4.93,4.86,4.93,645600.0,3.1722,3.1916,3.1463,3.1916,645600.0
2008-01-28 09:50:00,4.93,4.94,4.91,4.91,510400.0,3.1916,3.1981,3.1786,3.1786,510400.0
2008-01-28 10:00:00,4.91,4.91,4.84,4.84,876000.0,3.1786,3.1786,3.1333,3.1333,876000.0
2008-01-28 10:10:00,4.84,4.91,4.84,4.9,440000.0,3.1333,3.1786,3.1333,3.1722,440000.0
2008-01-28 10:20:00,4.91,4.96,4.91,4.95,584000.0,3.1786,3.211,3.1786,3.2045,584000.0
2008-01-28 10:30:00,4.94,4.95,4.91,4.92,348800.0,3.1981,3.2045,3.1786,3.1851,348800.0
2008-01-28 10:40:00,4.93,4.96,4.92,4.94,760800.0,3.1916,3.211,3.1851,3.1981,760800.0
2008-01-28 10:50:00,4.94,4.95,4.93,4.94,441600.0,3.1981,3.2045,3.1916,3.1981,441600.0
2008-01-28 11:00:00,4.94,4.95,4.92,4.94,475200.0,3.1981,3.2045,3.1851,3.1981,475200.0
2008-01-28 11:10:00,4.95,4.95,4.9,4.91,456000.0,3.2045,3.2045,3.1722,3.1786,456000.0
2008-01-28 11:20:00,4.91,4.93,4.9,4.92,543200.0,3.1786,3.1916,3.1722,3.1851,543200.0
2008-01-28 11:30:00,4.92,4.95,4.92,4.94,341600.0,3.1851,3.2045,3.1851,3.1981,341600.0
2008-01-28 11:40:00,4.95,4.95,4.94,4.94,302400.0,3.2045,3.2045,3.1981,3.1981,302400.0
2008-01-28 11:50:00,4.94,4.96,4.94,4.96,244800.0,3.1981,3.211,3.1981,3.211,244800.0
2008-01-28 12:00:00,4.95,4.95,4.92,4.93,191200.0,3.2045,3.2045,3.1851,3.1916,191200.0
2008-01-28 12:10:00,4.93,4.93,4.92,4.92,142400.0,3.1916,3.1916,3.1851,3.1851,142400.0
2008-01-28 12:20:00,4.92,4.93,4.91,4.92,193600.0,3.1851,3.1916,3.1786,3.1851,193600.0
2008-01-28 12:30:00,4.92,4.93,4.89,4.91,218400.0,3.1851,3.1916,3.1657,3.1786,218400.0
2008-01-28 12:40:00,4.91,4.93,4.9,4.93,251200.0,3.1786,3.1916,3.1722,3.1916,251200.0
2008-01-28 12:50:00,4.93,4.93,4.9,4.91,529600.0,3.1916,3.1916,3.1722,3.1786,529600.0
2008-01-28 13:00:00,4.91,4.94,4.91,4.93,308000.0,3.1786,3.1981,3.1786,3.1916,308000.0
2008-01-28 13:10:00,4.93,4.95,4.93,4.93,349600.0,3.1916,3.2045,3.1916,3.1916,349600.0
2008-01-28 13:20:00,4.93,4.94,4.92,4.93,284000.0,3.1916,3.1981,3.1851,3.1916,284000.0
2008-01-28 13:30:00,4.93,4.93,4.91,4.91,246400.0,3.1916,3.1916,3.1786,3.1786,246400.0
2008-01-28 13:40:00,4.91,4.92,4.9,4.9,312000.0,3.1786,3.1851,3.1722,3.1722,312000.0
2008-01-28 13:50:00,4.9,4.93,4.9,4.9,388000.0,3.1722,3.1916,3.1722,3.1722,388000.0
2008-01-28 14:00:00,4.91,4.93,4.9,4.92,411200.0,3.1786,3.1916,3.1722,3.1851,411200.0
2008-01-28 14:10:00,4.93,4.93,4.92,4.92,517600.0,3.1916,3.1916,3.1851,3.1851,517600.0
2008-01-28 14:20:00,4.92,4.93,4.91,4.92,372800.0,3.1851,3.1916,3.1786,3.1851,372800.0
2008-01-28 14:30:00,4.92,4.95,4.92,4.95,364800.0,3.1851,3.2045,3.1851,3.2045,364800.0
2008-01-28 14:40:00,4.95,4.95,4.94,4.95,318400.0,3.2045,3.2045,3.1981,3.2045,318400.0
2008-01-28 14:50:00,4.94,4.95,4.93,4.94,494400.0,3.1981,3.2045,3.1916,3.1981,494400.0
2008-01-28 15:00:00,4.94,4.96,4.94,4.95,433600.0,3.1981,3.211,3.1981,3.2045,433600.0
2008-01-28 15:10:00,4.94,4.95,4.91,4.91,605600.0,3.1981,3.2045,3.1786,3.1786,605600.0
2008-01-28 15:20:00,4.91,4.93,4.9,4.91,561600.0,3.1786,3.1916,3.1722,3.1786,561600.0
2008-01-28 15:30:00,4.92,4.96,4.91,4.95,579200.0,3.1851,3.211,3.1786,3.2045,579200.0
2008-01-28 15:40:00,4.95,4.99,4.95,4.98,797600.0,3.2045,3.2304,3.2045,3.2239,797600.0
2008-01-28 15:50:00,4.98,5.01,4.97,5.01,1613600.0,3.2239,3.2434,3.2175,3.2434,1613600.0
2008-01-29 09:30:00,5.04,5.05,5.01,5.03,255200.0,3.2628,3.2693,3.2434,3.2563,255200.0
2008-01-29 09:40:00,5.03,5.06,4.98,4.99,474400.0,3.2563,3.2757,3.2239,3.2304,474400.0
2008-01-29 09:50:00,4.99,5.03,4.99,5.0,712000.0,3.2304,3.2563,3.2304,3.2369,712000.0
2008-01-29 10:00:00,5.0,5.01,4.96,4.99,376800.0,3.2369,3.2434,3.211,3.2304,376800.0
2008-01-29 10:10:00,4.99,5.06,4.99,5.05,408800.0,3.2304,3.2757,3.2304,3.2693,408800.0
2008-01-29 10:20:00,5.05,5.05,5.02,5.02,327200.0,3.2693,3.2693,3.2498,3.2498,327200.0
2008-01-29 10:30:00,5.02,5.03,5.0,5.0,192800.0,3.2498,3.2563,3.2369,3.2369,192800.0
2008-01-29 10:40:00,5.0,5.0,4.94,4.95,428000.0,3.2369,3.2369,3.1981,3.2045,428000.0
2008-01-29 10:50:00,4.95,4.95,4.92,4.92,427200.0,3.2045,3.2045,3.1851,3.1851,427200.0
2008-01-29 11:00:00,4.92,4.94,4.92,4.92,541600.0,3.1851,3.1981,3.1851,3.1851,541600.0
2008-01-29 11:10:00,4.92,4.92,4.9,4.92,484800.0,3.1851,3.1851,3.1722,3.1851,484800.0
2008-01-29 11:20:00,4.92,4.93,4.91,4.91,513600.0,3.1851,3.1916,3.1786,3.1786,513600.0
2008-01-29 11:30:00,4.91,4.95,4.91,4.95,257600.0,3.1786,3.2045,3.1786,3.2045,257600.0
2008-01-29 11:40:00,4.95,4.96,4.94,4.95,190400.0,3.2045,3.211,3.1981,3.2045,190400.0
2008-01-29 11:50:00,4.95,4.97,4.95,4.97,134400.0,3.2045,3.2175,3.2045,3.2175,134400.0
2008-01-29 12:00:00,4.97,4.99,4.96,4.97,333600.0,3.2175,3.2304,3.211,3.2175,333600.0
2008-01-29 12:10:00,4.97,4.97,4.96,4.96,226400.0,3.2175,3.2175,3.211,3.211,226400.0
2008-01-29 12:20:00,4.96,4.97,4.95,4.96,287200.0,3.211,3.2175,3.2045,3.211,287200.0
2008-01-29 12:30:00,4.96,4.97,4.95,4.96,213600.0,3.211,3.2175,3.2045,3.211,213600.0
2008-01-29 12:40:00,4.96,4.97,4.95,4.97,231200.0,3.211,3.2175,3.2045,3.2175,231200.0
2008-01-29 12:50:00,4.97,4.98,4.97,4.98,289600.0,3.2175,3.2239,3.2175,3.2239,289600.0
2008-01-29 13:00:00,4.97,4.99,4.97,4.99,344800.0,3.2175,3.2304,3.2175,3.2304,344800.0
2008-01-29 13:10:00,4.99,5.0,4.99,5.0,212000.0,3.2304,3.2369,3.2304,3.2369,212000.0
2008-01-29 13:20:00,5.0,5.02,5.0,5.01,240800.0,3.2369,3.2498,3.2369,3.2434,240800.0
2008-01-29 13:30:00,5.01,5.02,5.0,5.01,695200.0,3.2434,3.2498,3.2369,3.2434,695200.0
2008-01-29 13:40:00,5.01,5.01,5.0,5.0,214400.0,3.2434,3.2434,3.2369,3.2369,214400.0
2008-01-29 13:50:00,5.0,5.01,4.99,4.99,316000.0,3.2369,3.2434,3.2304,3.2304,316000.0
2008-01-29 14:00:00,4.99,5.0,4.99,5.0,228800.0,3.2304,3.2369,3.2304,3.2369,228800.0
2008-01-29 14:10:00,5.0,5.01,5.0,5.0,421600.0,3.2369,3.2434,3.2369,3.2369,421600.0
2008-01-29 14:20:00,5.0,5.01,5.0,5.0,479200.0,3.2369,3.2434,3.2369,3.2369,479200.0
2008-01-29 14:30:00,5.0,5.0,4.99,4.99,263200.0,3.2369,3.2369,3.2304,3.2304,263200.0
2008-01-29 14:40:00,4.99,5.0,4.98,5.0,404800.0,3.2304,3.2369,3.2239,3.2369,404800.0
2008-01-29 14:50:00,5.0,5.01,5.0,5.0,375200.0,3.2369,3.2434,3.2369,3.2369,375200.0
2008-01-29 15:00:00,5.01,5.02,5.0,5.02,460800.0,3.2434,3.2498,3.2369,3.2498,460800.0
2008-01-29 15:10:00,5.02,5.02,5.01,5.01,278400.0,3.2498,3.2498,3.2434,3.2434,278400.0
2008-01-29 15:20:00,5.01,5.01,4.99,5.0,705600.0,3.2434,3.2434,3.2304,3.2369,705600.0
2008-01-29 15:30:00,5.0,5.01,4.99,4.99,679200.0,3.2369,3.2434,3.2304,3.2304,679200.0
2008-01-29 15:40:00,4.99,5.0,4.98,4.99,1019200.0,3.2304,3.2369,3.2239,3.2304,1019200.0
2008-01-29 15:50:00,4.99,5.01,4.99,5.01,815200.0,3.2304,3.2434,3.2304,3.2434,815200.0
2008-01-30 09:30:00,5.02,5.02,4.92,4.97,328800.0,3.2498,3.2498,3.1851,3.2175,328800.0
2008-01-30 09:40:00,4.97,5.0,4.96,4.99,212800.0,3.2175,3.2369,3.211,3.2304,212800.0
2008-01-30 09:50:00,4.99,4.99,4.95,4.95,176000.0,3.2304,3.2304,3.2045,3.2045,176000.0
2008-01-30 10:00:00,4.95,4.95,4.93,4.95,408000.0,3.2045,3.2045,3.1916,3.2045,408000.0
2008-01-30 10:10:00,4.95,4.98,4.95,4.98,290400.0,3.2045,3.2239,3.2045,3.2239,290400.0
2008-01-30 10:20:00,4.98,5.01,4.98,5.0,576000.0,3.2239,3.2434,3.2239,3.2369,576000.0
2008-01-30 10:30:00,5.0,5.01,5.0,5.01,168000.0,3.2369,3.2434,3.2369,3.2434,168000.0
2008-01-30 10:40:00,5.01,5.02,5.01,5.01,177600.0,3.2434,3.2498,3.2434,3.2434,177600.0
2008-01-30 10:50:00,5.01,5.02,5.0,5.01,224800.0,3.2434,3.2498,3.2369,3.2434,224800.0
2008-01-30 11:00:00,5.01,5.01,5.0,5.01,117600.0,3.2434,3.2434,3.2369,3.2434,117600.0
2008-01-30 11:10:00,5.0,5.01,5.0,5.0,141600.0,3.2369,3.2434,3.2369,3.2369,141600.0
2008-01-30 11:20:00,5.0,5.01,4.99,5.0,234400.0,3.2369,3.2434,3.2304,3.2369,234400.0
2008-01-30 11:30:00,5.0,5.01,5.0,5.01,240000.0,3.2369,3.2434,3.2369,3.2434,240000.0
2008-01-30 11:40:00,5.01,5.02,5.01,5.02,120000.0,3.2434,3.2498,3.2434,3.2498,120000.0
2008-01-30 11:50:00,5.03,5.03,5.0,5.01,156000.0,3.2563,3.2563,3.2369,3.2434,156000.0
2008-01-30 12:00:00,5.01,5.02,5.01,5.01,141600.0,3.2434,3.2498,3.2434,3.2434,141600.0
2008-01-30 12:10:00,5.01,5.01,4.99,5.0,110400.0,3.2434,3.2434,3.2304,3.2369,110400.0
2008-01-30 12:20:00,4.99,4.99,4.98,4.99,96800.0,3.2304,3.2304,3.2239,3.2304,96800.0
2008-01-30 12:30:00,4.99,4.99,4.98,4.98,126400.0,3.2304,3.2304,3.2239,3.2239,126400.0
2008-01-30 12:40:00,4.98,4.99,4.97,4.98,94400.0,3.2239,3.2304,3.2175,3.2239,94400.0
2008-01-30 12:50:00,4.98,4.99,4.98,4.99,107200.0,3.2239,3.2304,3.2239,3.2304,107200.0
2008-01-30 13:00:00,4.99,5.01,4.99,5.01,207200.0,3.2304,3.2434,3.2304,3.2434,207200.0
2008-01-30 13:10:00,5.01,5.04,5.01,5.02,266400.0,3.2434,3.2628,3.2434,3.2498,266400.0
2008-01-30 13:20:00,5.02,5.03,5.02,5.03,203200.0,3.2498,3.2563,3.2498,3.2563,203200.0
2008-01-30 13:30:00,5.03,5.03,5.03,5.03,54400.0,3.2563,3.2563,3.2563,3.2563,54400.0
2008-01-30 13:40:00,5.03,5.04,5.03,5.03,152000.0,3.2563,3.2628,3.2563,3.2563,152000.0
2008-01-30 13:50:00,5.03,5.05,5.03,5.04,176800.0,3.2563,3.2693,3.2563,3.2628,176800.0
2008-01-30 14:00:00,5.04,5.04,5.03,5.04,313600.0,3.2628,3.2628,3.2563,3.2628,313600.0
2008-01-30 14:10:00,5.04,5.1,5.03,5.07,710400.0,3.2628,3.3016,3.2563,3.2822,710400.0
2008-01-30 14:20:00,5.08,5.11,5.06,5.09,705600.0,3.2887,3.3081,3.2757,3.2952,705600.0
2008-01-30 14:30:00,5.09,5.09,5.01,5.01,761600.0,3.2952,3.2952,3.2434,3.2434,761600.0
2008-01-30 14:40:00,5.02,5.06,5.01,5.05,943200.0,3.2498,3.2757,3.2434,3.2693,943200.0
2008-01-30 14:50:00,5.05,5.09,5.04,5.09,562400.0,3.2693,3.2952,3.2628,3.2952,562400.0
2008-01-30 15:00:00,5.09,5.09,5.08,5.08,1132000.0,3.2952,3.2952,3.2887,3.2887,1132000.0
2008-01-30 15:10:00,5.08,5.09,5.06,5.07,607200.0,3.2887,3.2952,3.2757,3.2822,607200.0
2008-01-30 15:20:00,5.07,5.08,5.04,5.05,2087200.0,3.2822,3.2887,3.2628,3.2693,2087200.0
2008-01-30 15:30:00,5.05,5.07,5.01,5.02,798400.0,3.2693,3.2822,3.2434,3.2498,798400.0
2008-01-30 15:40:00,5.02,5.03,4.99,5.0,636800.0,3.2498,3.2563,3.2304,3.2369,636800.0
2008-01-30 15:50:00,5.0,5.01,4.99,4.99,1354400.0,3.2369,3.2434,3.2304,3.2304,1354400.0
2008-01-31 09:30:00,4.98,4.98,4.92,4.93,736000.0,3.2239,3.2239,3.1851,3.1916,736000.0
2008-01-31 09:40:00,4.93,4.96,4.93,4.96,444800.0,3.1916,3.211,3.1916,3.211,444800.0
2008-01-31 09:50:00,4.95,4.96,4.93,4.94,441600.0,3.2045,3.211,3.1916,3.1981,441600.0
2008-01-31 10:00:00,4.93,4.93,4.88,4.92,362400.0,3.1916,3.1916,3.1592,3.1851,362400.0
2008-01-31 10:10:00,4.92,4.93,4.92,4.92,320800.0,3.1851,3.1916,3.1851,3.1851,320800.0
2008-01-31 10:20:00,4.92,4.95,4.92,4.95,469600.0,3.1851,3.2045,3.1851,3.2045,469600.0
2008-01-31 10:30:00,4.95,4.98,4.95,4.98,800000.0,3.2045,3.2239,3.2045,3.2239,800000.0
2008-01-31 10:40:00,4.98,5.01,4.97,5.0,709600.0,3.2239,3.2434,3.2175,3.2369,709600.0
2008-01-31 10:50:00,5.0,5.0,4.99,5.0,436800.0,3.2369,3.2369,3.2304,3.2369,436800.0
2008-01-31 11:00:00,5.0,5.0,4.99,5.0,593600.0,3.2369,3.2369,3.2304,3.2369,593600.0
2008-01-31 11:10:00,5.0,5.0,4.99,5.0,449600.0,3.2369,3.2369,3.2304,3.2369,449600.0
2008-01-31 11:20:00,5.0,5.06,4.99,5.06,520000.0,3.2369,3.2757,3.2304,3.2757,520000.0
2008-01-31 11:30:00,5.06,5.06,5.04,5.05,259200.0,3.2757,3.2757,3.2628,3.2693,259200.0
2008-01-31 11:40:00,5.05,5.1,5.05,5.07,354400.0,3.2693,3.3016,3.2693,3.2822,354400.0
2008-01-31 11:50:00,5.08,5.08,5.04,5.05,608800.0,3.2887,3.2887,3.2628,3.2693,608800.0
2008-01-31 12:00:00,5.05,5.06,5.0,5.01,576000.0,3.2693,3.2757,3.2369,3.2434,576000.0
2008-01-31 12:10:00,5.01,5.01,4.97,4.99,1506400.0,3.2434,3.2434,3.2175,3.2304,1506400.0
2008-01-31 12:20:00,4.99,5.03,4.99,5.03,554400.0,3.2304,3.2563,3.2304,3.2563,554400.0
2008-01-31 12:30:00,5.03,5.05,5.02,5.05,359200.0,3.2563,3.2693,3.2498,3.2693,359200.0
2008-01-31 12:40:00,5.05,5.05,5.04,5.05,336800.0,3.2693,3.2693,3.2628,3.2693,336800.0
2008-01-31 12:50:00,5.05,5.06,5.04,5.05,484000.0,3.2693,3.2757,3.2628,3.2693,484000.0
2008-01-31 13:00:00,5.05,5.06,5.04,5.06,457600.0,3.2693,3.2757,3.2628,3.2757,457600.0
2008-01-31 13:10:00,5.06,5.08,5.05,5.06,490400.0,3.2757,3.2887,3.2693,3.2757,490400.0
2008-01-31 13:20:00,5.06,5.08,5.05,5.06,211200.0,3.2757,3.2887,3.2693,3.2757,211200.0
2008-01-31 13:30:00,5.07,5.08,5.07,5.07,207200.0,3.2822,3.2887,3.2822,3.2822,207200.0
2008-01-31 13:40:00,5.07,5.1,5.07,5.1,424000.0,3.2822,3.3016,3.2822,3.3016,424000.0
2008-01-31 13:50:00,5.1,5.1,5.07,5.08,228800.0,3.3016,3.3016,3.2822,3.2887,228800.0
2008-01-31 14:00:00,5.08,5.09,5.07,5.08,324800.0,3.2887,3.2952,3.2822,3.2887,324800.0
2008-01-31 14:10:00,5.08,5.1,5.07,5.1,287200.0,3.2887,3.3016,3.2822,3.3016,287200.0
2008-01-31 14:20:00,5.09,5.1,5.08,5.08,906400.0,3.2952,3.3016,3.2887,3.2887,906400.0
2008-01-31 14:30:00,5.08,5.09,5.06,5.07,356000.0,3.2887,3.2952,3.2757,3.2822,356000.0
2008-01-31 14:40:00,5.07,5.08,5.06,5.08,560000.0,3.2822,3.2887,3.2757,3.2887,560000.0
2008-01-31 14:50:00,5.08,5.08,5.06,5.08,610400.0,3.2887,3.2887,3.2757,3.2887,610400.0
2008-01-31 15:00:00,5.08,5.1,5.06,5.09,932800.0,3.2887,3.3016,3.2757,3.2952,932800.0
2008-01-31 15:10:00,5.09,5.11,5.09,5.1,630400.0,3.2952,3.3081,3.2952,3.3016,630400.0
2008-01-31 15:20:00,5.1,5.11,5.09,5.1,616000.0,3.3016,3.3081,3.2952,3.3016,616000.0
2008-01-31 15:30:00,5.1,5.1,5.09,5.09,785600.0,3.3016,3.3016,3.2952,3.2952,785600.0
2008-01-31 15:40:00,5.09,5.11,5.09,5.11,890400.0,3.2952,3.3081,3.2952,3.3081,890400.0
2008-01-31 15:50:00,5.11,5.11,5.03,5.05,2481600.0,3.3081,3.3081,3.2563,3.2693,2481600.0
2008-02-01 09:30:00,5.03,5.03,5.0,5.03,359200.0,3.2563,3.2563,3.2369,3.2563,359200.0
2008-02-01 09:40:00,5.02,5.03,5.02,5.03,387200.0,3.2498,3.2563,3.2498,3.2563,387200.0
2008-02-01 09:50:00,5.03,5.05,5.03,5.03,383200.0,3.2563,3.2693,3.2563,3.2563,383200.0
2008-02-01 10:00:00,5.03,5.15,5.03,5.13,1000000.0,3.2563,3.334,3.2563,3.3211,1000000.0
2008-02-01 10:10:00,5.13,5.16,5.1,5.15,345600.0,3.3211,3.3405,3.3016,3.334,345600.0
2008-02-01 10:20:00,5.15,5.16,5.06,5.06,477600.0,3.334,3.3405,3.2757,3.2757,477600.0
2008-02-01 10:30:00,5.06,5.09,5.05,5.09,296000.0,3.2757,3.2952,3.2693,3.2952,296000.0
2008-02-01 10:40:00,5.09,5.1,5.04,5.04,284800.0,3.2952,3.3016,3.2628,3.2628,284800.0
2008-02-01 10:50:00,5.04,5.08,5.04,5.06,208800.0,3.2628,3.2887,3.2628,3.2757,208800.0
2008-02-01 11:00:00,5.06,5.08,5.05,5.06,180800.0,3.2757,3.2887,3.2693,3.2757,180800.0
2008-02-01 11:10:00,5.06,5.08,5.06,5.07,266400.0,3.2757,3.2887,3.2757,3.2822,266400.0
2008-02-01 11:20:00,5.07,5.11,5.07,5.11,447200.0,3.2822,3.3081,3.2822,3.3081,447200.0
2008-02-01 11:30:00,5.11,5.13,5.1,5.13,455200.0,3.3081,3.3211,3.3016,3.3211,455200.0
2008-02-01 11:40:00,5.13,5.14,5.12,5.13,235200.0,3.3211,3.3275,3.3146,3.3211,235200.0
2008-02-01 11:50:00,5.14,5.15,5.13,5.13,176800.0,3.3275,3.334,3.3211,3.3211,176800.0
2008-02-01 12:00:00,5.13,5.15,5.13,5.14,552000.0,3.3211,3.334,3.3211,3.3275,552000.0
2008-02-01 12:10:00,5.14,5.16,5.13,5.15,263200.0,3.3275,3.3405,3.3211,3.334,263200.0
2008-02-01 12:20:00,5.15,5.17,5.13,5.16,216800.0,3.334,3.347,3.3211,3.3405,216800.0
2008-02-01 12:30:00,5.16,5.16,5.14,5.15,284800.0,3.3405,3.3405,3.3275,3.334,284800.0
2008-02-01 12:40:00,5.14,5.16,5.13,5.14,155200.0,3.3275,3.3405,3.3211,3.3275,155200.0
2008-02-01 12:50:00,5.14,5.15,5.13,5.14,131200.0,3.3275,3.334,3.3211,3.3275,131200.0
2008-02-01 13:00:00,5.14,5.16,5.14,5.15,190400.0,3.3275,3.3405,3.3275,3.334,190400.0
2008-02-01 13:10:00,5.15,5.16,5.14,5.14,187200.0,3.334,3.3405,3.3275,3.3275,187200.0
2008-02-01 13:20:00,5.14,5.17,5.13,5.16,135200.0,3.3275,3.347,3.3211,3.3405,135200.0
2008-02-01 13:30:00,5.16,5.17,5.14,5.15,115200.0,3.3405,3.347,3.3275,3.334,115200.0
2008-02-01 13:40:00,5.14,5.16,5.14,5.15,98400.0,3.3275,3.3405,3.3275,3.334,98400.0
2008-02-01 13:50:00,5.15,5.16,5.13,5.14,206400.0,3.334,3.3405,3.3211,3.3275,206400.0
2008-02-01 14:00:00,5.13,5.16,5.13,5.15,308000.0,3.3211,3.3405,3.3211,3.334,308000.0
2008-02-01 14:10:00,5.15,5.17,5.15,5.17,161600.0,3.334,3.347,3.334,3.347,161600.0
2008-02-01 14:20:00,5.17,5.18,5.16,5.17,331200.0,3.347,3.3534,3.3405,3.347,331200.0
2008-02-01 14:30:00,5.17,5.19,5.17,5.18,380000.0,3.347,3.3599,3.347,3.3534,380000.0
2008-02-01 14:40:00,5.19,5.2,5.18,5.18,255200.0,3.3599,3.3664,3.3534,3.3534,255200.0
2008-02-01 14:50:00,5.18,5.21,5.18,5.19,373600.0,3.3534,3.3728,3.3534,3.3599,373600.0
2008-02-01 15:00:00,5.19,5.2,5.18,5.2,440000.0,3.3599,3.3664,3.3534,3.3664,440000.0
2008-02-01 15:10:00,5.2,5.21,5.19,5.21,302400.0,3.3664,3.3728,3.3599,3.3728,302400.0
2008-02-01 15:20:00,5.21,5.22,5.19,5.21,296000.0,3.3728,3.3793,3.3599,3.3728,296000.0
2008-02-01 15:30:00,5.21,5.21,5.19,5.2,452000.0,3.3728,3.3728,3.3599,3.3664,452000.0
2008-02-01 15:40:00,5.2,5.25,5.2,5.24,911200.0,3.3664,3.3987,3.3664,3.3923,911200.0
2008-02-01 15:50:00,5.24,5.26,5.23,5.23,1357600.0,3.3923,3.4052,3.3858,3.3858,1357600.0
2008-02-04 09:30:00,5.24,5.25,5.17,5.18,380800.0,3.3923,3.3987,3.347,3.3534,380800.0
2008-02-04 09:40:00,5.18,5.18,5.14,5.15,277600.0,3.3534,3.3534,3.3275,3.334,277600.0
2008-02-04 09:50:00,5.15,5.15,5.12,5.12,222400.0,3.334,3.334,3.3146,3.3146,222400.0
2008-02-04 10:00:00,5.12,5.12,5.08,5.1,342400.0,3.3146,3.3146,3.2887,3.3016,342400.0
2008-02-04 10:10:00,5.1,5.13,5.09,5.12,148800.0,3.3016,3.3211,3.2952,3.3146,148800.0
2008-02-04 10:20:00,5.12,5.13,5.11,5.13,825600.0,3.3146,3.3211,3.3081,3.3211,825600.0
2008-02-04 10:30:00,5.12,5.14,5.11,5.12,309600.0,3.3146,3.3275,3.3081,3.3146,309600.0
2008-02-04 10:40:00,5.12,5.13,5.12,5.13,129600.0,3.3146,3.3211,3.3146,3.3211,129600.0
2008-02-04 10:50:00,5.13,5.15,5.13,5.13,375200.0,3.3211,3.334,3.3211,3.3211,375200.0
2008-02-04 11:00:00,5.14,5.17,5.14,5.16,233600.0,3.3275,3.347,3.3275,3.3405,233600.0
2008-02-04 11:10:00,5.15,5.17,5.14,5.14,487200.0,3.334,3.347,3.3275,3.3275,487200.0
2008-02-04 11:20:00,5.14,5.15,5.14,5.15,224000.0,3.3275,3.334,3.3275,3.334,224000.0
2008-02-04 11:30:00,5.15,5.15,5.13,5.13,337600.0,3.334,3.334,3.3211,3.3211,337600.0
2008-02-04 11:40:00,5.13,5.14,5.13,5.14,113600.0,3.3211,3.3275,3.3211,3.3275,113600.0
2008-02-04 11:50:00,5.14,5.14,5.12,5.12,99200.0,3.3275,3.3275,3.3146,3.3146,99200.0
2008-02-04 12:00:00,5.12,5.13,5.12,5.13,96000.0,3.3146,3.3211,3.3146,3.3211,96000.0
2008-02-04 12:10:00,5.13,5.15,5.13,5.15,212800.0,3.3211,3.334,3.3211,3.334,212800.0
2008-02-04 12:20:00,5.15,5.15,5.13,5.13,182400.0,3.334,3.334,3.3211,3.3211,182400.0
2008-02-04 12:30:00,5.14,5.14,5.12,5.13,197600.0,3.3275,3.3275,3.3146,3.3211,197600.0
2008-02-04 12:40:00,5.13,5.13,5.13,5.13,119200.0,3.3211,3.3211,3.3211,3.3211,119200.0
2008-02-04 12:50:00,5.13,5.13,5.11,5.12,188000.0,3.3211,3.3211,3.3081,3.3146,188000.0
2008-02-04 13:00:00,5.12,5.13,5.11,5.11,175200.0,3.3146,3.3211,3.3081,3.3081,175200.0
2008-02-04 13:10:00,5.11,5.12,5.11,5.12,148000.0,3.3081,3.3146,3.3081,3.3146,148000.0
2008-02-04 13:20:00,5.12,5.12,5.1,5.1,112800.0,3.3146,3.3146,3.3016,3.3016,112800.0
2008-02-04 13:30:00,5.1,5.12,5.1,5.12,136800.0,3.3016,3.3146,3.3016,3.3146,136800.0
2008-02-04 13:40:00,5.12,5.14,5.12,5.13,221600.0,3.3146,3.3275,3.3146,3.3211,221600.0
2008-02-04 13:50:00,5.12,5.13,5.12,5.13,203200.0,3.3146,3.3211,3.3146,3.3211,203200.0
2008-02-04 14:00:00,5.12,5.13,5.12,5.13,165600.0,3.3146,3.3211,3.3146,3.3211,165600.0
2008-02-04 14:10:00,5.13,5.13,5.11,5.12,164800.0,3.3211,3.3211,3.3081,3.3146,164800.0
2008-02-04 14:20:00,5.12,5.13,5.12,5.13,192800.0,3.3146,3.3211,3.3146,3.3211,192800.0
2008-02-04 14:30:00,5.13,5.13,5.11,5.11,223200.0,3.3211,3.3211,3.3081,3.3081,223200.0
2008-02-04 14:40:00,5.11,5.13,5.1,5.13,209600.0,3.3081,3.3211,3.3016,3.3211,209600.0
2008-02-04 14:50:00,5.13,5.14,5.11,5.12,235200.0,3.3211,3.3275,3.3081,3.3146,235200.0
2008-02-04 15:00:00,5.13,5.14,5.12,5.13,327200.0,3.3211,3.3275,3.3146,3.3211,327200.0
2008-02-04 15:10:00,5.13,5.14,5.12,5.13,331200.0,3.3211,3.3275,3.3146,3.3211,331200.0
2008-02-04 15:20:00,5.12,5.13,5.12,5.13,336000.0,3.3146,3.3211,3.3146,3.3211,336000.0
2008-02-04 15:30:00,5.13,5.13,5.12,5.13,248000.0,3.3211,3.3211,3.3146,3.3211,248000.0
2008-02-04 15:40:00,5.13,5.15,5.13,5.14,1368800.0,3.3211,3.334,3.3211,3.3275,1368800.0
2008-02-04 15:50:00,5.14,5.15,5.13,5.13,767200.0,3.3275,3.334,3.3211,3.3211,767200.0
2008-02-05 09:30:00,4.99,5.02,4.91,4.97,506400.0,3.2304,3.2498,3.1786,3.2175,506400.0
2008-02-05 09:40:00,4.97,5.01,4.97,5.01,718400.0,3.2175,3.2434,3.2175,3.2434,718400.0
2008-02-05 09:50:00,5.0,5.07,5.0,5.06,509600.0,3.2369,3.2822,3.2369,3.2757,509600.0
2008-02-05 10:00:00,5.06,5.09,5.06,5.08,536000.0,3.2757,3.2952,3.2757,3.2887,536000.0
2008-02-05 10:10:00,5.09,5.09,5.05,5.05,473600.0,3.2952,3.2952,3.2693,3.2693,473600.0
2008-02-05 10:20:00,5.05,5.07,5.05,5.07,325600.0,3.2693,3.2822,3.2693,3.2822,325600.0
2008-02-05 10:30:00,5.07,5.09,5.06,5.07,173600.0,3.2822,3.2952,3.2757,3.2822,173600.0
2008-02-05 10:40:00,5.07,5.07,5.04,5.06,227200.0,3.2822,3.2822,3.2628,3.2757,227200.0
2008-02-05 10:50:00,5.06,5.08,5.05,5.07,243200.0,3.2757,3.2887,3.2693,3.2822,243200.0
2008-02-05 11:00:00,5.06,5.06,5.02,5.03,324800.0,3.2757,3.2757,3.2498,3.2563,324800.0
2008-02-05 11:10:00,5.03,5.04,5.02,5.02,252800.0,3.2563,3.2628,3.2498,3.2498,252800.0
2008-02-05 11:20:00,5.02,5.03,5.01,5.02,222400.0,3.2498,3.2563,3.2434,3.2498,222400.0
2008-02-05 11:30:00,5.02,5.05,5.02,5.05,148800.0,3.2498,3.2693,3.2498,3.2693,148800.0
2008-02-05 11:40:00,5.05,5.05,5.04,5.04,208000.0,3.2693,3.2693,3.2628,3.2628,208000.0
2008-02-05 11:50:00,5.04,5.05,5.04,5.04,161600.0,3.2628,3.2693,3.2628,3.2628,161600.0
2008-02-05 12:00:00,5.04,5.05,5.03,5.04,104000.0,3.2628,3.2693,3.2563,3.2628,104000.0
2008-02-05 12:10:00,5.04,5.05,5.04,5.05,233600.0,3.2628,3.2693,3.2628,3.2693,233600.0
2008-02-05 12:20:00,5.04,5.07,5.04,5.06,307200.0,3.2628,3.2822,3.2628,3.2757,307200.0
2008-02-05 12:30:00,5.06,5.06,5.03,5.04,169600.0,3.2757,3.2757,3.2563,3.2628,169600.0
2008-02-05 12:40:00,5.04,5.06,5.04,5.05,147200.0,3.2628,3.2757,3.2628,3.2693,147200.0
2008-02-05 12:50:00,5.05,5.05,5.05,5.05,128800.0,3.2693,3.2693,3.2693,3.2693,128800.0
2008-02-05 13:00:00,5.05,5.05,5.0,5.0,242400.0,3.2693,3.2693,3.2369,3.2369,242400.0
2008-02-05 13:10:00,5.01,5.01,5.0,5.01,178400.0,3.2434,3.2434,3.2369,3.2434,178400.0
2008-02-05 13:20:00,5.01,5.04,5.01,5.03,309600.0,3.2434,3.2628,3.2434,3.2563,309600.0
2008-02-05 13:30:00,5.03,5.04,5.01,5.01,262400.0,3.2563,3.2628,3.2434,3.2434,262400.0
2008-02-05 13:40:00,5.01,5.02,4.99,5.0,569600.0,3.2434,3.2498,3.2304,3.2369,569600.0
2008-02-05 13:50:00,5.0,5.01,5.0,5.0,584800.0,3.2369,3.2434,3.2369,3.2369,584800.0
2008-02-05 14:00:00,5.0,5.02,4.99,5.02,673600.0,3.2369,3.2498,3.2304,3.2498,673600.0
2008-02-05 14:10:00,5.02,5.03,5.01,5.02,550400.0,3.2498,3.2563,3.2434,3.2498,550400.0
2008-02-05 14:20:00,5.02,5.04,5.02,5.03,282400.0,3.2498,3.2628,3.2498,3.2563,282400.0
2008-02-05 14:30:00,5.03,5.07,5.03,5.06,592000.0,3.2563,3.2822,3.2563,3.2757,592000.0
2008-02-05 14:40:00,5.06,5.07,5.04,5.05,505600.0,3.2757,3.2822,3.2628,3.2693,505600.0
2008-02-05 14:50:00,5.05,5.05,5.03,5.03,519200.0,3.2693,3.2693,3.2563,3.2563,519200.0
2008-02-05 15:00:00,5.03,5.03,5.01,5.01,414400.0,3.2563,3.2563,3.2434,3.2434,414400.0
2008-02-05 15:10:00,5.01,5.02,5.0,5.01,578400.0,3.2434,3.2498,3.2369,3.2434,578400.0
2008-02-05 15:20:00,5.01,5.01,5.0,5.0,553600.0,3.2434,3.2434,3.2369,3.2369,553600.0
2008-02-05 15:30:00,5.0,5.01,4.99,5.01,842400.0,3.2369,3.2434,3.2304,3.2434,842400.0
2008-02-05 15:40:00,5.01,5.02,4.98,4.99,1185600.0,3.2434,3.2498,3.2239,3.2304,1185600.0
2008-02-05 15:50:00,4.99,5.0,4.98,4.98,1152000.0,3.2304,3.2369,3.2239,3.2239,1152000.0
2008-02-06 09:30:00,5.03,5.03,4.99,5.02,248800.0,3.2563,3.2563,3.2304,3.2498,248800.0
2008-02-06 09:40:00,5.02,5.03,4.98,4.98,218400.0,3.2498,3.2563,3.2239,3.2239,218400.0
2008-02-06 09:50:00,4.98,5.02,4.98,5.0,211200.0,3.2239,3.2498,3.2239,3.2369,211200.0
2008-02-06 10:00:00,5.0,5.06,5.0,5.03,199200.0,3.2369,3.2757,3.2369,3.2563,199200.0
2008-02-06 10:10:00,5.03,5.06,5.01,5.01,293600.0,3.2563,3.2757,3.2434,3.2434,293600.0
2008-02-06 10:20:00,5.01,5.02,4.97,5.0,341600.0,3.2434,3.2498,3.2175,3.2369,341600.0
2008-02-06 10:30:00,5.0,5.04,4.99,5.04,378400.0,3.2369,3.2628,3.2304,3.2628,378400.0
2008-02-06 10:40:00,5.03,5.06,5.03,5.03,260800.0,3.2563,3.2757,3.2563,3.2563,260800.0
2008-02-06 10:50:00,5.03,5.03,5.0,5.01,168000.0,3.2563,3.2563,3.2369,3.2434,168000.0
2008-02-06 11:00:00,5.01,5.04,5.0,5.03,169600.0,3.2434,3.2628,3.2369,3.2563,169600.0
2008-02-06 11:10:00,5.03,5.04,5.01,5.02,571200.0,3.2563,3.2628,3.2434,3.2498,571200.0
2008-02-06 11:20:00,5.02,5.06,5.02,5.05,259200.0,3.2498,3.2757,3.2498,3.2693,259200.0
2008-02-06 11:30:00,5.05,5.08,5.05,5.07,263200.0,3.2693,3.2887,3.2693,3.2822,263200.0
2008-02-06 11:40:00,5.07,5.07,5.04,5.04,101600.0,3.2822,3.2822,3.2628,3.2628,101600.0
2008-02-06 11:50:00,5.04,5.04,5.04,5.04,58400.0,3.2628,3.2628,3.2628,3.2628,58400.0
2008-02-06 12:00:00,5.04,5.06,5.04,5.06,84800.0,3.2628,3.2757,3.2628,3.2757,84800.0
2008-02-06 12:10:00,5.05,5.05,5.03,5.03,75200.0,3.2693,3.2693,3.2563,3.2563,75200.0
2008-02-06 12:20:00,5.03,5.03,5.0,5.01,171200.0,3.2563,3.2563,3.2369,3.2434,171200.0
2008-02-06 12:30:00,5.01,5.02,5.01,5.02,113600.0,3.2434,3.2498,3.2434,3.2498,113600.0
2008-02-06 12:40:00,5.02,5.02,5.0,5.0,102400.0,3.2498,3.2498,3.2369,3.2369,102400.0
2008-02-06 12:50:00,5.01,5.01,5.0,5.0,160800.0,3.2434,3.2434,3.2369,3.2369,160800.0
2008-02-06 13:00:00,5.01,5.04,5.0,5.03,126400.0,3.2434,3.2628,3.2369,3.2563,126400.0
2008-02-06 13:10:00,5.03,5.03,5.0,5.01,148800.0,3.2563,3.2563,3.2369,3.2434,148800.0
2008-02-06 13:20:00,5.01,5.02,5.0,5.02,87200.0,3.2434,3.2498,3.2369,3.2498,87200.0
2008-02-06 13:30:00,5.02,5.02,5.0,5.0,197600.0,3.2498,3.2498,3.2369,3.2369,197600.0
2008-02-06 13:40:00,5.0,5.0,4.98,4.98,309600.0,3.2369,3.2369,3.2239,3.2239,309600.0
2008-02-06 13:50:00,4.98,4.99,4.95,4.96,226400.0,3.2239,3.2304,3.2045,3.211,226400.0
2008-02-06 14:00:00,4.96,4.96,4.94,4.95,185600.0,3.211,3.211,3.1981,3.2045,185600.0
2008-02-06 14:10:00,4.95,4.95,4.91,4.91,322400.0,3.2045,3.2045,3.1786,3.1786,322400.0
2008-02-06 14:20:00,4.91,4.93,4.9,4.92,229600.0,3.1786,3.1916,3.1722,3.1851,229600.0
2008-02-06 14:30:00,4.92,4.92,4.91,4.92,165600.0,3.1851,3.1851,3.1786,3.1851,165600.0
2008-02-06 14:40:00,4.92,4.94,4.92,4.93,147200.0,3.1851,3.1981,3.1851,3.1916,147200.0
2008-02-06 14:50:00,4.93,4.94,4.92,4.93,153600.0,3.1916,3.1981,3.1851,3.1916,153600.0
2008-02-06 15:00:00,4.93,4.94,4.92,4.93,172000.0,3.1916,3.1981,3.1851,3.1916,172000.0
2008-02-06 15:10:00,4.93,4.93,4.89,4.91,322400.0,3.1916,3.1916,3.1657,3.1786,322400.0
2008-02-06 15:20:00,4.91,4.94,4.91,4.93,584800.0,3.1786,3.1981,3.1786,3.1916,584800.0
2008-02-06 15:30:00,4.93,4.94,4.89,4.9,399200.0,3.1916,3.1981,3.1657,3.1722,399200.0
2008-02-06 15:40:00,4.9,4.91,4.88,4.88,433600.0,3.1722,3.1786,3.1592,3.1592,433600.0
2008-02-06 15:50:00,4.88,4.9,4.87,4.88,734400.0,3.1592,3.1722,3.1527,3.1592,734400.0
2008-02-07 09:30:00,4.88,4.97,4.88,4.97,376000.0,3.1592,3.2175,3.1592,3.2175,376000.0
2008-02-07 09:40:00,4.97,4.98,4.91,4.91,290400.0,3.2175,3.2239,3.1786,3.1786,290400.0
2008-02-07 09:50:00,4.91,4.91,4.88,4.9,169600.0,3.1786,3.1786,3.1592,3.1722,169600.0
2008-02-07 10:00:00,4.89,4.98,4.89,4.98,382400.0,3.1657,3.2239,3.1657,3.2239,382400.0
2008-02-07 10:10:00,4.98,5.03,4.97,5.02,588800.0,3.2239,3.2563,3.2175,3.2498,588800.0
2008-02-07 10:20:00,5.02,5.05,5.01,5.02,622400.0,3.2498,3.2693,3.2434,3.2498,622400.0
2008-02-07 10:30:00,5.02,5.02,4.98,4.98,192800.0,3.2498,3.2498,3.2239,3.2239,192800.0
2008-02-07 10:40:00,4.97,4.98,4.95,4.98,174400.0,3.2175,3.2239,3.2045,3.2239,174400.0
2008-02-07 10:50:00,4.98,5.0,4.97,4.99,1388000.0,3.2239,3.2369,3.2175,3.2304,1388000.0
2008-02-07 11:00:00,4.99,5.0,4.96,4.96,235200.0,3.2304,3.2369,3.211,3.211,235200.0
2008-02-07 11:10:00,4.96,4.97,4.95,4.96,301600.0,3.211,3.2175,3.2045,3.211,301600.0
2008-02-07 11:20:00,4.96,4.97,4.96,4.97,134400.0,3.211,3.2175,3.211,3.2175,134400.0
2008-02-07 11:30:00,4.97,5.0,4.96,4.98,149600.0,3.2175,3.2369,3.211,3.2239,149600.0
2008-02-07 11:40:00,4.97,5.01,4.97,5.0,164000.0,3.2175,3.2434,3.2175,3.2369,164000.0
2008-02-07 11:50:00,5.0,5.01,4.99,5.0,220000.0,3.2369,3.2434,3.2304,3.2369,220000.0
2008-02-07 12:00:00,5.0,5.01,4.99,5.01,302400.0,3.2369,3.2434,3.2304,3.2434,302400.0
2008-02-07 12:10:00,5.01,5.02,5.0,5.01,219200.0,3.2434,3.2498,3.2369,3.2434,219200.0
2008-02-07 12:20:00,5.01,5.02,5.0,5.01,330400.0,3.2434,3.2498,3.2369,3.2434,330400.0
2008-02-07 12:30:00,5.01,5.04,5.01,5.03,406400.0,3.2434,3.2628,3.2434,3.2563,406400.0
2008-02-07 12:40:00,5.03,5.03,5.02,5.02,201600.0,3.2563,3.2563,3.2498,3.2498,201600.0
2008-02-07 12:50:00,5.02,5.04,5.01,5.04,323200.0,3.2498,3.2628,3.2434,3.2628,323200.0
2008-02-07 13:00:00,5.04,5.04,5.03,5.03,187200.0,3.2628,3.2628,3.2563,3.2563,187200.0
2008-02-07 13:10:00,5.04,5.04,5.03,5.03,124000.0,3.2628,3.2628,3.2563,3.2563,124000.0
2008-02-07 13:20:00,5.03,5.09,5.03,5.08,483200.0,3.2563,3.2952,3.2563,3.2887,483200.0
2008-02-07 13:30:00,5.08,5.09,5.08,5.09,776000.0,3.2887,3.2952,3.2887,3.2952,776000.0
2008-02-07 13:40:00,5.09,5.12,5.09,5.11,637600.0,3.2952,3.3146,3.2952,3.3081,637600.0
2008-02-07 13:50:00,5.11,5.13,5.11,5.13,888800.0,3.3081,3.3211,3.3081,3.3211,888800.0
2008-02-07 14:00:00,5.13,5.16,5.12,5.16,970400.0,3.3211,3.3405,3.3146,3.3405,970400.0
2008-02-07 14:10:00,5.16,5.16,5.1,5.11,1148000.0,3.3405,3.3405,3.3016,3.3081,1148000.0
2008-02-07 14:20:00,5.11,5.16,5.1,5.15,1392000.0,3.3081,3.3405,3.3016,3.334,1392000.0
2008-02-07 14:30:00,5.15,5.15,5.09,5.09,3039200.0,3.334,3.334,3.2952,3.2952,3039200.0
2008-02-07 14:40:00,5.09,5.11,5.08,5.11,2260800.0,3.2952,3.3081,3.2887,3.3081,2260800.0
2008-02-07 14:50:00,5.11,5.12,5.07,5.07,357600.0,3.3081,3.3146,3.2822,3.2822,357600.0
2008-02-07 15:00:00,5.07,5.08,5.01,5.01,803200.0,3.2822,3.2887,3.2434,3.2434,803200.0
2008-02-07 15:10:00,5.01,5.08,5.01,5.07,504800.0,3.2434,3.2887,3.2434,3.2822,504800.0
2008-02-07 15:20:00,5.07,5.11,5.07,5.09,661600.0,3.2822,3.3081,3.2822,3.2952,661600.0
2008-02-07 15:30:00,5.09,5.11,5.06,5.07,664800.0,3.2952,3.3081,3.2757,3.2822,664800.0
2008-02-07 15:40:00,5.07,5.08,5.05,5.06,603200.0,3.2822,3.2887,3.2693,3.2757,603200.0
2008-02-07 15:50:00,5.06,5.11,5.06,5.11,1126400.0,3.2757,3.3081,3.2757,3.3081,1126400.0
2008-02-08 09:30:00,5.1,5.17,5.07,5.12,316800.0,3.3016,3.347,3.2822,3.3146,316800.0
2008-02-08 09:40:00,5.12,5.14,5.1,5.14,354400.0,3.3146,3.3275,3.3016,3.3275,354400.0
2008-02-08 09:50:00,5.13,5.14,5.12,5.14,240000.0,3.3211,3.3275,3.3146,3.3275,240000.0
2008-02-08 10:00:00,5.14,5.16,5.13,5.15,412800.0,3.3275,3.3405,3.3211,3.334,412800.0
2008-02-08 10:10:00,5.15,5.16,5.12,5.14,372800.0,3.334,3.3405,3.3146,3.3275,372800.0
2008-02-08 10:20:00,5.13,5.15,5.13,5.13,268000.0,3.3211,3.334,3.3211,3.3211,268000.0
2008-02-08 10:30:00,5.13,5.13,5.1,5.11,294400.0,3.3211,3.3211,3.3016,3.3081,294400.0
2008-02-08 10:40:00,5.12,5.12,5.11,5.12,279200.0,3.3146,3.3146,3.3081,3.3146,279200.0
2008-02-08 10:50:00,5.12,5.14,5.12,5.13,242400.0,3.3146,3.3275,3.3146,3.3211,242400.0
2008-02-08 11:00:00,5.14,5.16,5.13,5.15,264800.0,3.3275,3.3405,3.3211,3.334,264800.0
2008-02-08 11:10:00,5.15,5.15,5.14,5.15,237600.0,3.334,3.334,3.3275,3.334,237600.0
2008-02-08 11:20:00,5.15,5.15,5.12,5.13,256800.0,3.334,3.334,3.3146,3.3211,256800.0
2008-02-08 11:30:00,5.13,5.15,5.12,5.14,160000.0,3.3211,3.334,3.3146,3.3275,160000.0
2008-02-08 11:40:00,5.13,5.14,5.12,5.13,169600.0,3.3211,3.3275,3.3146,3.3211,169600.0
2008-02-08 11:50:00,5.13,5.13,5.11,5.11,396800.0,3.3211,3.3211,3.3081,3.3081,396800.0
2008-02-08 12:00:00,5.11,5.12,5.1,5.11,260800.0,3.3081,3.3146,3.3016,3.3081,260800.0
2008-02-08 12:10:00,5.11,5.12,5.09,5.1,407200.0,3.3081,3.3146,3.2952,3.3016,407200.0
2008-02-08 12:20:00,5.1,5.1,5.07,5.09,605600.0,3.3016,3.3016,3.2822,3.2952,605600.0
2008-02-08 12:30:00,5.08,5.09,5.06,5.07,308800.0,3.2887,3.2952,3.2757,3.2822,308800.0
2008-02-08 12:40:00,5.07,5.08,5.04,5.04,256000.0,3.2822,3.2887,3.2628,3.2628,256000.0
2008-02-08 12:50:00,5.04,5.07,5.04,5.07,421600.0,3.2628,3.2822,3.2628,3.2822,421600.0
2008-02-08 13:00:00,5.07,5.07,5.06,5.07,325600.0,3.2822,3.2822,3.2757,3.2822,325600.0
2008-02-08 13:10:00,5.06,5.07,5.05,5.06,179200.0,3.2757,3.2822,3.2693,3.2757,179200.0
2008-02-08 13:20:00,5.05,5.07,5.04,5.07,311200.0,3.2693,3.2822,3.2628,3.2822,311200.0
2008-02-08 13:30:00,5.06,5.08,5.05,5.05,349600.0,3.2757,3.2887,3.2693,3.2693,349600.0
2008-02-08 13:40:00,5.06,5.07,5.04,5.06,282400.0,3.2757,3.2822,3.2628,3.2757,282400.0
2008-02-08 13:50:00,5.06,5.07,5.05,5.06,168000.0,3.2757,3.2822,3.2693,3.2757,168000.0
2008-02-08 14:00:00,5.06,5.07,5.05,5.06,226400.0,3.2757,3.2822,3.2693,3.2757,226400.0
2008-02-08 14:10:00,5.06,5.09,5.06,5.09,279200.0,3.2757,3.2952,3.2757,3.2952,279200.0
2008-02-08 14:20:00,5.09,5.1,5.08,5.08,190400.0,3.2952,3.3016,3.2887,3.2887,190400.0
2008-02-08 14:30:00,5.08,5.09,5.07,5.07,178400.0,3.2887,3.2952,3.2822,3.2822,178400.0
2008-02-08 14:40:00,5.07,5.09,5.07,5.08,328000.0,3.2822,3.2952,3.2822,3.2887,328000.0
2008-02-08 14:50:00,5.08,5.09,5.06,5.07,298400.0,3.2887,3.2952,3.2757,3.2822,298400.0
2008-02-08 15:00:00,5.07,5.07,5.05,5.07,376000.0,3.2822,3.2822,3.2693,3.2822,376000.0
2008-02-08 15:10:00,5.07,5.09,5.07,5.09,327200.0,3.2822,3.2952,3.2822,3.2952,327200.0
2008-02-08 15:20:00,5.09,5.1,5.07,5.1,468000.0,3.2952,3.3016,3.2822,3.3016,468000.0
2008-02-08 15:30:00,5.1,5.11,5.08,5.09,732800.0,3.3016,3.3081,3.2887,3.2952,732800.0
2008-02-08 15:40:00,5.08,5.14,5.08,5.13,1046400.0,3.2887,3.3275,3.2887,3.3211,1046400.0
2008-02-08 15:50:00,5.13,5.13,5.09,5.11,1069600.0,3.3211,3.3211,3.2952,3.3081,1069600.0
2008-02-11 09:30:00,5.09,5.1,5.05,5.07,208800.0,3.2952,3.3016,3.2693,3.2822,208800.0
2008-02-11 09:40:00,5.06,5.1,5.04,5.06,298400.0,3.2757,3.3016,3.2628,3.2757,298400.0
2008-02-11 09:50:00,5.06,5.09,5.06,5.07,255200.0,3.2757,3.2952,3.2757,3.2822,255200.0
2008-02-11 10:00:00,5.07,5.1,5.06,5.07,304800.0,3.2822,3.3016,3.2757,3.2822,304800.0
2008-02-11 10:10:00,5.07,5.08,5.06,5.08,206400.0,3.2822,3.2887,3.2757,3.2887,206400.0
2008-02-11 10:20:00,5.07,5.09,5.07,5.08,201600.0,3.2822,3.2952,3.2822,3.2887,201600.0
2008-02-11 10:30:00,5.08,5.11,5.08,5.11,288000.0,3.2887,3.3081,3.2887,3.3081,288000.0
2008-02-11 10:40:00,5.11,5.13,5.11,5.13,306400.0,3.3081,3.3211,3.3081,3.3211,306400.0
2008-02-11 10:50:00,5.13,5.16,5.12,5.15,423200.0,3.3211,3.3405,3.3146,3.334,423200.0
2008-02-11 11:00:00,5.15,5.16,5.15,5.15,258400.0,3.334,3.3405,3.334,3.334,258400.0
2008-02-11 11:10:00,5.15,5.17,5.14,5.15,201600.0,3.334,3.347,3.3275,3.334,201600.0
2008-02-11 11:20:00,5.15,5.16,5.13,5.14,191200.0,3.334,3.3405,3.3211,3.3275,191200.0
2008-02-11 11:30:00,5.14,5.16,5.12,5.14,196800.0,3.3275,3.3405,3.3146,3.3275,196800.0
2008-02-11 11:40:00,5.14,5.16,5.13,5.16,157600.0,3.3275,3.3405,3.3211,3.3405,157600.0
2008-02-11 11:50:00,5.16,5.16,5.16,5.16,164000.0,3.3405,3.3405,3.3405,3.3405,164000.0
2008-02-11 12:00:00,5.16,5.2,5.16,5.19,241600.0,3.3405,3.3664,3.3405,3.3599,241600.0
2008-02-11 12:10:00,5.19,5.19,5.15,5.15,206400.0,3.3599,3.3599,3.334,3.334,206400.0
2008-02-11 12:20:00,5.15,5.16,5.13,5.15,186400.0,3.334,3.3405,3.3211,3.334,186400.0
2008-02-11 12:30:00,5.16,5.19,5.15,5.19,229600.0,3.3405,3.3599,3.334,3.3599,229600.0
2008-02-11 12:40:00,5.19,5.2,5.18,5.19,174400.0,3.3599,3.3664,3.3534,3.3599,174400.0
2008-02-11 12:50:00,5.19,5.19,5.18,5.19,120000.0,3.3599,3.3599,3.3534,3.3599,120000.0
2008-02-11 13:00:00,5.18,5.2,5.18,5.18,132000.0,3.3534,3.3664,3.3534,3.3534,132000.0
2008-02-11 13:10:00,5.18,5.2,5.18,5.18,134400.0,3.3534,3.3664,3.3534,3.3534,134400.0
2008-02-11 13:20:00,5.18,5.2,5.17,5.2,213600.0,3.3534,3.3664,3.347,3.3664,213600.0
2008-02-11 13:30:00,5.2,5.22,5.19,5.22,318400.0,3.3664,3.3793,3.3599,3.3793,318400.0
2008-02-11 13:40:00,5.22,5.23,5.21,5.22,222400.0,3.3793,3.3858,3.3728,3.3793,222400.0
2008-02-11 13:50:00,5.23,5.24,5.22,5.23,303200.0,3.3858,3.3923,3.3793,3.3858,303200.0
2008-02-11 14:00:00,5.23,5.24,5.22,5.23,585600.0,3.3858,3.3923,3.3793,3.3858,585600.0
2008-02-11 14:10:00,5.23,5.25,5.22,5.22,523200.0,3.3858,3.3987,3.3793,3.3793,523200.0
2008-02-11 14:20:00,5.22,5.23,5.21,5.21,200000.0,3.3793,3.3858,3.3728,3.3728,200000.0
2008-02-11 14:30:00,5.21,5.21,5.2,5.2,237600.0,3.3728,3.3728,3.3664,3.3664,237600.0
2008-02-11 14:40:00,5.2,5.23,5.2,5.23,247200.0,3.3664,3.3858,3.3664,3.3858,247200.0
2008-02-11 14:50:00,5.23,5.23,5.21,5.22,292000.0,3.3858,3.3858,3.3728,3.3793,292000.0
2008-02-11 15:00:00,5.22,5.23,5.21,5.22,456800.0,3.3793,3.3858,3.3728,3.3793,456800.0
2008-02-11 15:10:00,5.22,5.23,5.21,5.23,432000.0,3.3793,3.3858,3.3728,3.3858,432000.0
2008-02-11 15:20:00,5.23,5.25,5.23,5.24,416800.0,3.3858,3.3987,3.3858,3.3923,416800.0
2008-02-11 15:30:00,5.24,5.25,5.23,5.24,777600.0,3.3923,3.3987,3.3858,3.3923,777600.0
2008-02-11 15:40:00,5.24,5.25,5.22,5.24,595200.0,3.3923,3.3987,3.3793,3.3923,595200.0
2008-02-11 15:50:00,5.24,5.26,5.24,5.26,947200.0,3.3923,3.4052,3.3923,3.4052,947200.0
2008-02-12 09:30:00,5.25,5.32,5.21,5.31,401600.0,3.3987,3.4441,3.3728,3.4376,401600.0
2008-02-12 09:40:00,5.31,5.33,5.29,5.31,368000.0,3.4376,3.4505,3.4246,3.4376,368000.0
2008-02-12 09:50:00,5.31,5.31,5.29,5.3,324800.0,3.4376,3.4376,3.4246,3.4311,324800.0
2008-02-12 10:00:00,5.3,5.32,5.28,5.3,418400.0,3.4311,3.4441,3.4182,3.4311,418400.0
2008-02-12 10:10:00,5.29,5.31,5.27,5.27,411200.0,3.4246,3.4376,3.4117,3.4117,411200.0
2008-02-12 10:20:00,5.28,5.29,5.27,5.28,561600.0,3.4182,3.4246,3.4117,3.4182,561600.0
2008-02-12 10:30:00,5.28,5.31,5.28,5.3,421600.0,3.4182,3.4376,3.4182,3.4311,421600.0
2008-02-12 10:40:00,5.3,5.3,5.29,5.29,232000.0,3.4311,3.4311,3.4246,3.4246,232000.0
2008-02-12 10:50:00,5.29,5.29,5.25,5.25,347200.0,3.4246,3.4246,3.3987,3.3987,347200.0
2008-02-12 11:00:00,5.26,5.26,5.24,5.25,501600.0,3.4052,3.4052,3.3923,3.3987,501600.0
2008-02-12 11:10:00,5.25,5.26,5.24,5.25,158400.0,3.3987,3.4052,3.3923,3.3987,158400.0
2008-02-12 11:20:00,5.25,5.26,5.24,5.25,184800.0,3.3987,3.4052,3.3923,3.3987,184800.0
2008-02-12 11:30:00,5.25,5.26,5.25,5.25,151200.0,3.3987,3.4052,3.3987,3.3987,151200.0
2008-02-12 11:40:00,5.25,5.28,5.25,5.28,297600.0,3.3987,3.4182,3.3987,3.4182,297600.0
2008-02-12 11:50:00,5.28,5.29,5.27,5.29,235200.0,3.4182,3.4246,3.4117,3.4246,235200.0
2008-02-12 12:00:00,5.28,5.29,5.27,5.28,113600.0,3.4182,3.4246,3.4117,3.4182,113600.0
2008-02-12 12:10:00,5.28,5.29,5.27,5.29,181600.0,3.4182,3.4246,3.4117,3.4246,181600.0
2008-02-12 12:20:00,5.28,5.29,5.28,5.29,192000.0,3.4182,3.4246,3.4182,3.4246,192000.0
2008-02-12 12:30:00,5.29,5.29,5.27,5.28,157600.0,3.4246,3.4246,3.4117,3.4182,157600.0
2008-02-12 12:40:00,5.28,5.28,5.27,5.27,416800.0,3.4182,3.4182,3.4117,3.4117,416800.0
2008-02-12 12:50:00,5.27,5.28,5.27,5.28,73600.0,3.4117,3.4182,3.4117,3.4182,73600.0
2008-02-12 13:00:00,5.28,5.28,5.27,5.28,256000.0,3.4182,3.4182,3.4117,3.4182,256000.0
2008-02-12 13:10:00,5.28,5.3,5.28,5.29,124800.0,3.4182,3.4311,3.4182,3.4246,124800.0
2008-02-12 13:20:00,5.29,5.3,5.29,5.29,206400.0,3.4246,3.4311,3.4246,3.4246,206400.0
2008-02-12 13:30:00,5.29,5.3,5.28,5.29,140800.0,3.4246,3.4311,3.4182,3.4246,140800.0
2008-02-12 13:40:00,5.29,5.29,5.27,5.29,80000.0,3.4246,3.4246,3.4117,3.4246,80000.0
2008-02-12 13:50:00,5.29,5.3,5.28,5.3,179200.0,3.4246,3.4311,3.4182,3.4311,179200.0
2008-02-12 14:00:00,5.3,5.3,5.29,5.29,276000.0,3.4311,3.4311,3.4246,3.4246,276000.0
2008-02-12 14:10:00,5.29,5.3,5.26,5.26,247200.0,3.4246,3.4311,3.4052,3.4052,247200.0
2008-02-12 14:20:00,5.27,5.27,5.26,5.26,354400.0,3.4117,3.4117,3.4052,3.4052,354400.0
2008-02-12 14:30:00,5.26,5.26,5.25,5.26,543200.0,3.4052,3.4052,3.3987,3.4052,543200.0
2008-02-12 14:40:00,5.26,5.28,5.25,5.28,318400.0,3.4052,3.4182,3.3987,3.4182,318400.0
2008-02-12 14:50:00,5.28,5.28,5.26,5.27,167200.0,3.4182,3.4182,3.4052,3.4117,167200.0
2008-02-12 15:00:00,5.27,5.27,5.24,5.25,310400.0,3.4117,3.4117,3.3923,3.3987,310400.0
2008-02-12 15:10:00,5.25,5.25,5.22,5.23,328000.0,3.3987,3.3987,3.3793,3.3858,328000.0
2008-02-12 15:20:00,5.23,5.23,5.18,5.2,468800.0,3.3858,3.3858,3.3534,3.3664,468800.0
2008-02-12 15:30:00,5.2,5.21,5.16,5.16,409600.0,3.3664,3.3728,3.3405,3.3405,409600.0
2008-02-12 15:40:00,5.16,5.2,5.16,5.2,429600.0,3.3405,3.3664,3.3405,3.3664,429600.0
2008-02-12 15:50:00,5.2,5.21,5.19,5.2,519200.0,3.3664,3.3728,3.3599,3.3664,519200.0
2008-02-13 09:30:00,5.26,5.31,5.19,5.28,444000.0,3.4052,3.4376,3.3599,3.4182,444000.0
2008-02-13 09:40:00,5.29,5.29,5.25,5.28,164800.0,3.4246,3.4246,3.3987,3.4182,164800.0
2008-02-13 09:50:00,5.27,5.28,5.24,5.24,191200.0,3.4117,3.4182,3.3923,3.3923,191200.0
2008-02-13 10:00:00,5.25,5.25,5.22,5.25,327200.0,3.3987,3.3987,3.3793,3.3987,327200.0
2008-02-13 10:10:00,5.25,5.26,5.22,5.22,140000.0,3.3987,3.4052,3.3793,3.3793,140000.0
2008-02-13 10:20:00,5.22,5.22,5.18,5.2,286400.0,3.3793,3.3793,3.3534,3.3664,286400.0
2008-02-13 10:30:00,5.2,5.2,5.17,5.2,321600.0,3.3664,3.3664,3.347,3.3664,321600.0
2008-02-13 10:40:00,5.19,5.2,5.14,5.14,347200.0,3.3599,3.3664,3.3275,3.3275,347200.0
2008-02-13 10:50:00,5.14,5.17,5.14,5.16,328800.0,3.3275,3.347,3.3275,3.3405,328800.0
2008-02-13 11:00:00,5.16,5.18,5.16,5.18,105600.0,3.3405,3.3534,3.3405,3.3534,105600.0
2008-02-13 11:10:00,5.18,5.2,5.18,5.19,188000.0,3.3534,3.3664,3.3534,3.3599,188000.0
2008-02-13 11:20:00,5.2,5.24,5.19,5.24,368800.0,3.3664,3.3923,3.3599,3.3923,368800.0
2008-02-13 11:30:00,5.24,5.25,5.23,5.24,138400.0,3.3923,3.3987,3.3858,3.3923,138400.0
2008-02-13 11:40:00,5.24,5.25,5.23,5.23,154400.0,3.3923,3.3987,3.3858,3.3858,154400.0
2008-02-13 11:50:00,5.24,5.24,5.21,5.23,188000.0,3.3923,3.3923,3.3728,3.3858,188000.0
2008-02-13 12:00:00,5.23,5.24,5.22,5.24,468000.0,3.3858,3.3923,3.3793,3.3923,468000.0
2008-02-13 12:10:00,5.25,5.25,5.23,5.25,162400.0,3.3987,3.3987,3.3858,3.3987,162400.0
2008-02-13 12:20:00,5.25,5.25,5.24,5.25,100000.0,3.3987,3.3987,3.3923,3.3987,100000.0
2008-02-13 12:30:00,5.25,5.26,5.25,5.26,115200.0,3.3987,3.4052,3.3987,3.4052,115200.0
2008-02-13 12:40:00,5.26,5.26,5.25,5.25,113600.0,3.4052,3.4052,3.3987,3.3987,113600.0
2008-02-13 12:50:00,5.25,5.27,5.25,5.26,139200.0,3.3987,3.4117,3.3987,3.4052,139200.0
2008-02-13 13:00:00,5.26,5.28,5.25,5.28,205600.0,3.4052,3.4182,3.3987,3.4182,205600.0
2008-02-13 13:10:00,5.28,5.3,5.27,5.3,275200.0,3.4182,3.4311,3.4117,3.4311,275200.0
2008-02-13 13:20:00,5.29,5.3,5.29,5.29,198400.0,3.4246,3.4311,3.4246,3.4246,198400.0
2008-02-13 13:30:00,5.29,5.31,5.29,5.31,248800.0,3.4246,3.4376,3.4246,3.4376,248800.0
2008-02-13 13:40:00,5.31,5.33,5.3,5.33,470400.0,3.4376,3.4505,3.4311,3.4505,470400.0
2008-02-13 13:50:00,5.33,5.34,5.3,5.3,739200.0,3.4505,3.457,3.4311,3.4311,739200.0
2008-02-13 14:00:00,5.3,5.33,5.29,5.31,599200.0,3.4311,3.4505,3.4246,3.4376,599200.0
2008-02-13 14:10:00,5.31,5.33,5.3,5.33,650400.0,3.4376,3.4505,3.4311,3.4505,650400.0
2008-02-13 14:20:00,5.33,5.34,5.33,5.33,555200.0,3.4505,3.457,3.4505,3.4505,555200.0
2008-02-13 14:30:00,5.33,5.36,5.33,5.36,401600.0,3.4505,3.47,3.4505,3.47,401600.0
2008-02-13 14:40:00,5.36,5.36,5.35,5.35,235200.0,3.47,3.47,3.4635,3.4635,235200.0
2008-02-13 14:50:00,5.35,5.36,5.34,5.35,276800.0,3.4635,3.47,3.457,3.4635,276800.0
2008-02-13 15:00:00,5.35,5.36,5.34,5.36,574400.0,3.4635,3.47,3.457,3.47,574400.0
2008-02-13 15:10:00,5.36,5.37,5.36,5.36,627200.0,3.47,3.4764,3.47,3.47,627200.0
2008-02-13 15:20:00,5.36,5.39,5.36,5.39,715200.0,3.47,3.4894,3.47,3.4894,715200.0
2008-02-13 15:30:00,5.39,5.4,5.38,5.4,1128000.0,3.4894,3.4958,3.4829,3.4958,1128000.0
2008-02-13 15:40:00,5.4,5.42,5.38,5.42,1506400.0,3.4958,3.5088,3.4829,3.5088,1506400.0
2008-02-13 15:50:00,5.42,5.42,5.37,5.39,1686400.0,3.5088,3.5088,3.4764,3.4894,1686400.0
2008-02-14 09:30:00,5.41,5.41,5.3,5.36,327200.0,3.5023,3.5023,3.4311,3.47,327200.0
2008-02-14 09:40:00,5.37,5.38,5.35,5.36,1178400.0,3.4764,3.4829,3.4635,3.47,1178400.0
2008-02-14 09:50:00,5.36,5.37,5.35,5.36,442400.0,3.47,3.4764,3.4635,3.47,442400.0
2008-02-14 10:00:00,5.36,5.36,5.3,5.32,424800.0,3.47,3.47,3.4311,3.4441,424800.0
2008-02-14 10:10:00,5.32,5.33,5.32,5.33,280000.0,3.4441,3.4505,3.4441,3.4505,280000.0
2008-02-14 10:20:00,5.33,5.34,5.32,5.32,261600.0,3.4505,3.457,3.4441,3.4441,261600.0
2008-02-14 10:30:00,5.32,5.34,5.32,5.33,164000.0,3.4441,3.457,3.4441,3.4505,164000.0
2008-02-14 10:40:00,5.33,5.34,5.31,5.32,239200.0,3.4505,3.457,3.4376,3.4441,239200.0
2008-02-14 10:50:00,5.32,5.33,5.3,5.31,297600.0,3.4441,3.4505,3.4311,3.4376,297600.0
2008-02-14 11:00:00,5.31,5.32,5.3,5.3,151200.0,3.4376,3.4441,3.4311,3.4311,151200.0
2008-02-14 11:10:00,5.3,5.3,5.26,5.28,253600.0,3.4311,3.4311,3.4052,3.4182,253600.0
2008-02-14 11:20:00,5.28,5.29,5.27,5.27,304800.0,3.4182,3.4246,3.4117,3.4117,304800.0
2008-02-14 11:30:00,5.27,5.28,5.25,5.27,226400.0,3.4117,3.4182,3.3987,3.4117,226400.0
2008-02-14 11:40:00,5.27,5.28,5.25,5.28,168800.0,3.4117,3.4182,3.3987,3.4182,168800.0
2008-02-14 11:50:00,5.28,5.28,5.27,5.28,164000.0,3.4182,3.4182,3.4117,3.4182,164000.0
2008-02-14 12:00:00,5.28,5.28,5.25,5.26,386400.0,3.4182,3.4182,3.3987,3.4052,386400.0
2008-02-14 12:10:00,5.26,5.28,5.25,5.26,226400.0,3.4052,3.4182,3.3987,3.4052,226400.0
2008-02-14 12:20:00,5.26,5.27,5.25,5.26,174400.0,3.4052,3.4117,3.3987,3.4052,174400.0
2008-02-14 12:30:00,5.26,5.27,5.26,5.26,97600.0,3.4052,3.4117,3.4052,3.4052,97600.0
2008-02-14 12:40:00,5.26,5.26,5.24,5.25,216800.0,3.4052,3.4052,3.3923,3.3987,216800.0
2008-02-14 12:50:00,5.25,5.26,5.24,5.24,139200.0,3.3987,3.4052,3.3923,3.3923,139200.0
2008-02-14 13:00:00,5.25,5.25,5.23,5.23,137600.0,3.3987,3.3987,3.3858,3.3858,137600.0
2008-02-14 13:10:00,5.23,5.26,5.23,5.26,270400.0,3.3858,3.4052,3.3858,3.4052,270400.0
2008-02-14 13:20:00,5.26,5.26,5.23,5.24,285600.0,3.4052,3.4052,3.3858,3.3923,285600.0
2008-02-14 13:30:00,5.25,5.26,5.24,5.25,248800.0,3.3987,3.4052,3.3923,3.3987,248800.0
2008-02-14 13:40:00,5.25,5.25,5.24,5.24,69600.0,3.3987,3.3987,3.3923,3.3923,69600.0
2008-02-14 13:50:00,5.24,5.25,5.24,5.25,95200.0,3.3923,3.3987,3.3923,3.3987,95200.0
2008-02-14 14:00:00,5.25,5.25,5.25,5.25,124800.0,3.3987,3.3987,3.3987,3.3987,124800.0
2008-02-14 14:10:00,5.25,5.25,5.24,5.25,110400.0,3.3987,3.3987,3.3923,3.3987,110400.0
2008-02-14 14:20:00,5.25,5.26,5.22,5.23,244800.0,3.3987,3.4052,3.3793,3.3858,244800.0
2008-02-14 14:30:00,5.23,5.24,5.23,5.23,126400.0,3.3858,3.3923,3.3858,3.3858,126400.0
2008-02-14 14:40:00,5.23,5.23,5.18,5.2,244800.0,3.3858,3.3858,3.3534,3.3664,244800.0
2008-02-14 14:50:00,5.2,5.22,5.19,5.22,224800.0,3.3664,3.3793,3.3599,3.3793,224800.0
2008-02-14 15:00:00,5.22,5.22,5.21,5.21,176800.0,3.3793,3.3793,3.3728,3.3728,176800.0
2008-02-14 15:10:00,5.22,5.25,5.22,5.25,173600.0,3.3793,3.3987,3.3793,3.3987,173600.0
2008-02-14 15:20:00,5.25,5.25,5.24,5.24,231200.0,3.3987,3.3987,3.3923,3.3923,231200.0
2008-02-14 15:30:00,5.24,5.25,5.23,5.24,221600.0,3.3923,3.3987,3.3858,3.3923,221600.0
2008-02-14 15:40:00,5.23,5.24,5.22,5.23,369600.0,3.3858,3.3923,3.3793,3.3858,369600.0
2008-02-14 15:50:00,5.23,5.23,5.21,5.22,434400.0,3.3858,3.3858,3.3728,3.3793,434400.0
2008-02-15 09:30:00,5.18,5.2,5.14,5.14,911200.0,3.3534,3.3664,3.3275,3.3275,911200.0
2008-02-15 09:40:00,5.15,5.18,5.13,5.17,161600.0,3.334,3.3534,3.3211,3.347,161600.0
2008-02-15 09:50:00,5.17,5.21,5.15,5.16,350400.0,3.347,3.3728,3.334,3.3405,350400.0
2008-02-15 10:00:00,5.15,5.17,5.14,5.16,385600.0,3.334,3.347,3.3275,3.3405,385600.0
2008-02-15 10:10:00,5.16,5.19,5.16,5.17,228000.0,3.3405,3.3599,3.3405,3.347,228000.0
2008-02-15 10:20:00,5.17,5.17,5.15,5.16,70400.0,3.347,3.347,3.334,3.3405,70400.0
2008-02-15 10:30:00,5.16,5.19,5.16,5.16,117600.0,3.3405,3.3599,3.3405,3.3405,117600.0
2008-02-15 10:40:00,5.16,5.16,5.13,5.13,163200.0,3.3405,3.3405,3.3211,3.3211,163200.0
2008-02-15 10:50:00,5.13,5.14,5.12,5.12,132800.0,3.3211,3.3275,3.3146,3.3146,132800.0
2008-02-15 11:00:00,5.12,5.13,5.1,5.13,122400.0,3.3146,3.3211,3.3016,3.3211,122400.0
2008-02-15 11:10:00,5.13,5.16,5.13,5.15,123200.0,3.3211,3.3405,3.3211,3.334,123200.0
2008-02-15 11:20:00,5.15,5.15,5.13,5.15,99200.0,3.334,3.334,3.3211,3.334,99200.0
2008-02-15 11:30:00,5.15,5.15,5.13,5.13,92000.0,3.334,3.334,3.3211,3.3211,92000.0
2008-02-15 11:40:00,5.13,5.13,5.12,5.13,114400.0,3.3211,3.3211,3.3146,3.3211,114400.0
2008-02-15 11:50:00,5.13,5.14,5.12,5.12,174400.0,3.3211,3.3275,3.3146,3.3146,174400.0
2008-02-15 12:00:00,5.13,5.15,5.12,5.13,166400.0,3.3211,3.334,3.3146,3.3211,166400.0
2008-02-15 12:10:00,5.13,5.13,5.12,5.12,62400.0,3.3211,3.3211,3.3146,3.3146,62400.0
2008-02-15 12:20:00,5.13,5.13,5.1,5.1,111200.0,3.3211,3.3211,3.3016,3.3016,111200.0
2008-02-15 12:30:00,5.1,5.12,5.1,5.12,132000.0,3.3016,3.3146,3.3016,3.3146,132000.0
2008-02-15 12:40:00,5.12,5.12,5.1,5.11,132800.0,3.3146,3.3146,3.3016,3.3081,132800.0
2008-02-15 12:50:00,5.11,5.12,5.1,5.11,85600.0,3.3081,3.3146,3.3016,3.3081,85600.0
2008-02-15 13:00:00,5.1,5.11,5.09,5.09,297600.0,3.3016,3.3081,3.2952,3.2952,297600.0
2008-02-15 13:10:00,5.09,5.11,5.09,5.11,151200.0,3.2952,3.3081,3.2952,3.3081,151200.0
2008-02-15 13:20:00,5.11,5.11,5.1,5.1,143200.0,3.3081,3.3081,3.3016,3.3016,143200.0
2008-02-15 13:30:00,5.09,5.1,5.08,5.09,196800.0,3.2952,3.3016,3.2887,3.2952,196800.0
2008-02-15 13:40:00,5.09,5.1,5.09,5.09,191200.0,3.2952,3.3016,3.2952,3.2952,191200.0
2008-02-15 13:50:00,5.09,5.11,5.09,5.11,146400.0,3.2952,3.3081,3.2952,3.3081,146400.0
2008-02-15 14:00:00,5.1,5.11,5.1,5.11,138400.0,3.3016,3.3081,3.3016,3.3081,138400.0
2008-02-15 14:10:00,5.11,5.11,5.1,5.1,208800.0,3.3081,3.3081,3.3016,3.3016,208800.0
2008-02-15 14:20:00,5.1,5.1,5.09,5.1,190400.0,3.3016,3.3016,3.2952,3.3016,190400.0
2008-02-15 14:30:00,5.1,5.11,5.09,5.1,212800.0,3.3016,3.3081,3.2952,3.3016,212800.0
2008-02-15 14:40:00,5.1,5.1,5.09,5.1,151200.0,3.3016,3.3016,3.2952,3.3016,151200.0
2008-02-15 14:50:00,5.1,5.1,5.09,5.1,134400.0,3.3016,3.3016,3.2952,3.3016,134400.0
2008-02-15 15:00:00,5.1,5.11,5.09,5.1,276000.0,3.3016,3.3081,3.2952,3.3016,276000.0
2008-02-15 15:10:00,5.1,5.12,5.1,5.12,228000.0,3.3016,3.3146,3.3016,3.3146,228000.0
2008-02-15 15:20:00,5.12,5.12,5.11,5.11,280800.0,3.3146,3.3146,3.3081,3.3081,280800.0
2008-02-15 15:30:00,5.11,5.12,5.1,5.11,467200.0,3.3081,3.3146,3.3016,3.3081,467200.0
2008-02-15 15:40:00,5.11,5.12,5.1,5.12,625600.0,3.3081,3.3146,3.3016,3.3146,625600.0
2008-02-15 15:50:00,5.12,5.14,5.11,5.14,448000.0,3.3146,3.3275,3.3081,3.3275,448000.0
2008-02-19 09:30:00,5.21,5.26,5.15,5.18,180800.0,3.3728,3.4052,3.334,3.3534,180800.0
2008-02-19 09:40:00,5.16,5.19,5.15,5.19,115200.0,3.3405,3.3599,3.334,3.3599,115200.0
2008-02-19 09:50:00,5.18,5.22,5.18,5.19,130400.0,3.3534,3.3793,3.3534,3.3599,130400.0
2008-02-19 10:00:00,5.19,5.21,5.18,5.2,169600.0,3.3599,3.3728,3.3534,3.3664,169600.0
2008-02-19 10:10:00,5.2,5.21,5.18,5.2,150400.0,3.3664,3.3728,3.3534,3.3664,150400.0
2008-02-19 10:20:00,5.2,5.21,5.19,5.19,63200.0,3.3664,3.3728,3.3599,3.3599,63200.0
2008-02-19 10:30:00,5.19,5.19,5.16,5.18,104000.0,3.3599,3.3599,3.3405,3.3534,104000.0
2008-02-19 10:40:00,5.18,5.2,5.17,5.19,140800.0,3.3534,3.3664,3.347,3.3599,140800.0
2008-02-19 10:50:00,5.18,5.21,5.18,5.2,201600.0,3.3534,3.3728,3.3534,3.3664,201600.0
2008-02-19 11:00:00,5.2,5.21,5.17,5.18,348800.0,3.3664,3.3728,3.347,3.3534,348800.0
2008-02-19 11:10:00,5.18,5.19,5.18,5.19,92000.0,3.3534,3.3599,3.3534,3.3599,92000.0
2008-02-19 11:20:00,5.19,5.2,5.18,5.19,144000.0,3.3599,3.3664,3.3534,3.3599,144000.0
2008-02-19 11:30:00,5.19,5.2,5.19,5.2,98400.0,3.3599,3.3664,3.3599,3.3664,98400.0
2008-02-19 11:40:00,5.2,5.2,5.19,5.2,59200.0,3.3664,3.3664,3.3599,3.3664,59200.0
2008-02-19 11:50:00,5.2,5.2,5.19,5.2,76800.0,3.3664,3.3664,3.3599,3.3664,76800.0
2008-02-19 12:00:00,5.2,5.2,5.19,5.2,109600.0,3.3664,3.3664,3.3599,3.3664,109600.0
2008-02-19 12:10:00,5.2,5.21,5.19,5.2,142400.0,3.3664,3.3728,3.3599,3.3664,142400.0
2008-02-19 12:20:00,5.21,5.21,5.2,5.21,147200.0,3.3728,3.3728,3.3664,3.3728,147200.0
2008-02-19 12:30:00,5.21,5.21,5.18,5.19,64800.0,3.3728,3.3728,3.3534,3.3599,64800.0
2008-02-19 12:40:00,5.19,5.2,5.18,5.2,64000.0,3.3599,3.3664,3.3534,3.3664,64000.0
2008-02-19 12:50:00,5.2,5.21,5.19,5.19,190400.0,3.3664,3.3728,3.3599,3.3599,190400.0
2008-02-19 13:00:00,5.2,5.22,5.2,5.22,98400.0,3.3664,3.3793,3.3664,3.3793,98400.0
2008-02-19 13:10:00,5.22,5.24,5.22,5.24,141600.0,3.3793,3.3923,3.3793,3.3923,141600.0
2008-02-19 13:20:00,5.24,5.26,5.23,5.26,239200.0,3.3923,3.4052,3.3858,3.4052,239200.0
2008-02-19 13:30:00,5.26,5.26,5.22,5.23,192000.0,3.4052,3.4052,3.3793,3.3858,192000.0
2008-02-19 13:40:00,5.23,5.23,5.21,5.21,138400.0,3.3858,3.3858,3.3728,3.3728,138400.0
2008-02-19 13:50:00,5.21,5.22,5.21,5.21,96800.0,3.3728,3.3793,3.3728,3.3728,96800.0
2008-02-19 14:00:00,5.21,5.22,5.2,5.21,87200.0,3.3728,3.3793,3.3664,3.3728,87200.0
2008-02-19 14:10:00,5.21,5.22,5.2,5.21,104000.0,3.3728,3.3793,3.3664,3.3728,104000.0
2008-02-19 14:20:00,5.21,5.23,5.21,5.21,148000.0,3.3728,3.3858,3.3728,3.3728,148000.0
2008-02-19 14:30:00,5.21,5.21,5.17,5.18,182400.0,3.3728,3.3728,3.347,3.3534,182400.0
2008-02-19 14:40:00,5.18,5.19,5.14,5.15,121600.0,3.3534,3.3599,3.3275,3.334,121600.0
2008-02-19 14:50:00,5.15,5.16,5.13,5.13,292000.0,3.334,3.3405,3.3211,3.3211,292000.0
2008-02-19 15:00:00,5.13,5.14,5.12,5.14,253600.0,3.3211,3.3275,3.3146,3.3275,253600.0
2008-02-19 15:10:00,5.14,5.16,5.13,5.15,231200.0,3.3275,3.3405,3.3211,3.334,231200.0
2008-02-19 15:20:00,5.16,5.17,5.14,5.16,502400.0,3.3405,3.347,3.3275,3.3405,502400.0
2008-02-19 15:30:00,5.16,5.18,5.15,5.18,415200.0,3.3405,3.3534,3.334,3.3534,415200.0
2008-02-19 15:40:00,5.17,5.19,5.15,5.16,176800.0,3.347,3.3599,3.334,3.3405,176800.0
2008-02-19 15:50:00,5.16,5.16,5.15,5.16,560000.0,3.3405,3.3405,3.334,3.3405,560000.0
2008-02-20 09:30:00,5.17,5.2,5.14,5.2,268000.0,3.347,3.3664,3.3275,3.3664,268000.0
2008-02-20 09:40:00,5.2,5.22,5.18,5.21,252000.0,3.3664,3.3793,3.3534,3.3728,252000.0
2008-02-20 09:50:00,5.21,5.23,5.18,5.18,336000.0,3.3728,3.3858,3.3534,3.3534,336000.0
2008-02-20 10:00:00,5.18,5.2,5.17,5.18,244800.0,3.3534,3.3664,3.347,3.3534,244800.0
2008-02-20 10:10:00,5.18,5.2,5.17,5.2,240000.0,3.3534,3.3664,3.347,3.3664,240000.0
2008-02-20 10:20:00,5.2,5.23,5.19,5.2,271200.0,3.3664,3.3858,3.3599,3.3664,271200.0
2008-02-20 10:30:00,5.2,5.2,5.18,5.19,232000.0,3.3664,3.3664,3.3534,3.3599,232000.0
2008-02-20 10:40:00,5.19,5.2,5.17,5.18,224800.0,3.3599,3.3664,3.347,3.3534,224800.0
2008-02-20 10:50:00,5.18,5.18,5.15,5.16,282400.0,3.3534,3.3534,3.334,3.3405,282400.0
2008-02-20 11:00:00,5.16,5.17,5.15,5.15,176800.0,3.3405,3.347,3.334,3.334,176800.0
2008-02-20 11:10:00,5.15,5.17,5.15,5.17,115200.0,3.334,3.347,3.334,3.347,115200.0
2008-02-20 11:20:00,5.17,5.17,5.16,5.17,201600.0,3.347,3.347,3.3405,3.347,201600.0
2008-02-20 11:30:00,5.16,5.17,5.16,5.17,133600.0,3.3405,3.347,3.3405,3.347,133600.0
2008-02-20 11:40:00,5.17,5.18,5.16,5.18,151200.0,3.347,3.3534,3.3405,3.3534,151200.0
2008-02-20 11:50:00,5.18,5.18,5.17,5.17,118400.0,3.3534,3.3534,3.347,3.347,118400.0
2008-02-20 12:00:00,5.17,5.21,5.16,5.2,240000.0,3.347,3.3728,3.3405,3.3664,240000.0
2008-02-20 12:10:00,5.2,5.24,5.19,5.23,352800.0,3.3664,3.3923,3.3599,3.3858,352800.0
2008-02-20 12:20:00,5.23,5.23,5.21,5.22,376000.0,3.3858,3.3858,3.3728,3.3793,376000.0
2008-02-20 12:30:00,5.23,5.23,5.22,5.23,94400.0,3.3858,3.3858,3.3793,3.3858,94400.0
2008-02-20 12:40:00,5.23,5.23,5.2,5.2,132000.0,3.3858,3.3858,3.3664,3.3664,132000.0
2008-02-20 12:50:00,5.2,5.22,5.2,5.2,140800.0,3.3664,3.3793,3.3664,3.3664,140800.0
2008-02-20 13:00:00,5.2,5.25,5.2,5.24,288800.0,3.3664,3.3987,3.3664,3.3923,288800.0
2008-02-20 13:10:00,5.24,5.25,5.23,5.23,299200.0,3.3923,3.3987,3.3858,3.3858,299200.0
2008-02-20 13:20:00,5.23,5.24,5.22,5.23,397600.0,3.3858,3.3923,3.3793,3.3858,397600.0
2008-02-20 13:30:00,5.23,5.24,5.22,5.24,264000.0,3.3858,3.3923,3.3793,3.3923,264000.0
2008-02-20 13:40:00,5.24,5.27,5.24,5.26,280000.0,3.3923,3.4117,3.3923,3.4052,280000.0
2008-02-20 13:50:00,5.26,5.29,5.26,5.27,244000.0,3.4052,3.4246,3.4052,3.4117,244000.0
2008-02-20 14:00:00,5.27,5.29,5.26,5.28,820000.0,3.4117,3.4246,3.4052,3.4182,820000.0
2008-02-20 14:10:00,5.28,5.28,5.26,5.26,553600.0,3.4182,3.4182,3.4052,3.4052,553600.0
2008-02-20 14:20:00,5.26,5.28,5.26,5.28,306400.0,3.4052,3.4182,3.4052,3.4182,306400.0
2008-02-20 14:30:00,5.28,5.29,5.27,5.28,293600.0,3.4182,3.4246,3.4117,3.4182,293600.0
2008-02-20 14:40:00,5.28,5.31,5.27,5.3,550400.0,3.4182,3.4376,3.4117,3.4311,550400.0
2008-02-20 14:50:00,5.31,5.34,5.31,5.34,555200.0,3.4376,3.457,3.4376,3.457,555200.0
2008-02-20 15:00:00,5.33,5.34,5.3,5.31,645600.0,3.4505,3.457,3.4311,3.4376,645600.0
2008-02-20 15:10:00,5.31,5.32,5.28,5.28,341600.0,3.4376,3.4441,3.4182,3.4182,341600.0
2008-02-20 15:20:00,5.29,5.3,5.28,5.28,221600.0,3.4246,3.4311,3.4182,3.4182,221600.0
2008-02-20 15:30:00,5.28,5.29,5.27,5.29,228000.0,3.4182,3.4246,3.4117,3.4246,228000.0
2008-02-20 15:40:00,5.29,5.32,5.29,5.32,1120800.0,3.4246,3.4441,3.4246,3.4441,1120800.0
2008-02-20 15:50:00,5.32,5.36,5.32,5.36,2048800.0,3.4441,3.47,3.4441,3.47,2048800.0
2008-02-21 09:30:00,5.41,5.41,5.25,5.34,289600.0,3.5235,3.5235,3.4193,3.4779,289600.0
2008-02-21 09:40:00,5.34,5.36,5.31,5.33,434400.0,3.4779,3.4909,3.4584,3.4714,434400.0
2008-02-21 09:50:00,5.33,5.35,5.32,5.35,174400.0,3.4714,3.4844,3.4649,3.4844,174400.0
2008-02-21 10:00:00,5.34,5.35,5.28,5.28,789600.0,3.4779,3.4844,3.4388,3.4388,789600.0
2008-02-21 10:10:00,5.28,5.28,5.27,5.27,757600.0,3.4388,3.4388,3.4323,3.4323,757600.0
2008-02-21 10:20:00,5.28,5.28,5.24,5.27,1074400.0,3.4388,3.4388,3.4128,3.4323,1074400.0
2008-02-21 10:30:00,5.27,5.28,5.26,5.28,560800.0,3.4323,3.4388,3.4258,3.4388,560800.0
2008-02-21 10:40:00,5.27,5.27,5.23,5.25,328800.0,3.4323,3.4323,3.4062,3.4193,328800.0
2008-02-21 10:50:00,5.25,5.28,5.23,5.23,484000.0,3.4193,3.4388,3.4062,3.4062,484000.0
2008-02-21 11:00:00,5.23,5.25,5.23,5.23,441600.0,3.4062,3.4193,3.4062,3.4062,441600.0
2008-02-21 11:10:00,5.23,5.23,5.21,5.22,500800.0,3.4062,3.4062,3.3932,3.3997,500800.0
2008-02-21 11:20:00,5.21,5.23,5.2,5.23,290400.0,3.3932,3.4062,3.3867,3.4062,290400.0
2008-02-21 11:30:00,5.23,5.27,5.23,5.25,397600.0,3.4062,3.4323,3.4062,3.4193,397600.0
2008-02-21 11:40:00,5.25,5.27,5.25,5.27,226400.0,3.4193,3.4323,3.4193,3.4323,226400.0
2008-02-21 11:50:00,5.27,5.28,5.24,5.25,250400.0,3.4323,3.4388,3.4128,3.4193,250400.0
2008-02-21 12:00:00,5.25,5.25,5.25,5.25,382400.0,3.4193,3.4193,3.4193,3.4193,382400.0
2008-02-21 12:10:00,5.25,5.25,5.24,5.24,320000.0,3.4193,3.4193,3.4128,3.4128,320000.0
2008-02-21 12:20:00,5.24,5.24,5.21,5.22,193600.0,3.4128,3.4128,3.3932,3.3997,193600.0
2008-02-21 12:30:00,5.22,5.22,5.2,5.21,252800.0,3.3997,3.3997,3.3867,3.3932,252800.0
2008-02-21 12:40:00,5.21,5.23,5.21,5.22,286400.0,3.3932,3.4062,3.3932,3.3997,286400.0
2008-02-21 12:50:00,5.21,5.24,5.21,5.24,314400.0,3.3932,3.4128,3.3932,3.4128,314400.0
2008-02-21 13:00:00,5.24,5.24,5.22,5.23,178400.0,3.4128,3.4128,3.3997,3.4062,178400.0
2008-02-21 13:10:00,5.23,5.23,5.2,5.22,252000.0,3.4062,3.4062,3.3867,3.3997,252000.0
2008-02-21 13:20:00,5.22,5.23,5.21,5.23,304000.0,3.3997,3.4062,3.3932,3.4062,304000.0
2008-02-21 13:30:00,5.23,5.23,5.2,5.21,273600.0,3.4062,3.4062,3.3867,3.3932,273600.0
2008-02-21 13:40:00,5.21,5.21,5.18,5.19,160800.0,3.3932,3.3932,3.3737,3.3802,160800.0
2008-02-21 13:50:00,5.19,5.21,5.18,5.2,251200.0,3.3802,3.3932,3.3737,3.3867,251200.0
2008-02-21 14:00:00,5.2,5.21,5.19,5.2,195200.0,3.3867,3.3932,3.3802,3.3867,195200.0
2008-02-21 14:10:00,5.19,5.19,5.18,5.19,191200.0,3.3802,3.3802,3.3737,3.3802,191200.0
2008-02-21 14:20:00,5.19,5.21,5.18,5.21,301600.0,3.3802,3.3932,3.3737,3.3932,301600.0
2008-02-21 14:30:00,5.21,5.22,5.2,5.21,328000.0,3.3932,3.3997,3.3867,3.3932,328000.0
2008-02-21 14:40:00,5.2,5.2,5.19,5.2,380000.0,3.3867,3.3867,3.3802,3.3867,380000.0
2008-02-21 14:50:00,5.2,5.21,5.19,5.2,422400.0,3.3867,3.3932,3.3802,3.3867,422400.0
2008-02-21 15:00:00,5.2,5.2,5.17,5.19,649600.0,3.3867,3.3867,3.3672,3.3802,649600.0
2008-02-21 15:10:00,5.19,5.2,5.18,5.2,432000.0,3.3802,3.3867,3.3737,3.3867,432000.0
2008-02-21 15:20:00,5.19,5.21,5.19,5.2,371200.0,3.3802,3.3932,3.3802,3.3867,371200.0
2008-02-21 15:30:00,5.19,5.2,5.17,5.17,489600.0,3.3802,3.3867,3.3672,3.3672,489600.0
2008-02-21 15:40:00,5.18,5.2,5.17,5.19,624000.0,3.3737,3.3867,3.3672,3.3802,624000.0
2008-02-21 15:50:00,5.18,5.18,5.16,5.18,825600.0,3.3737,3.3737,3.3607,3.3737,825600.0
2008-02-22 09:30:00,5.23,5.23,5.17,5.19,169600.0,3.4062,3.4062,3.3672,3.3802,169600.0
2008-02-22 09:40:00,5.19,5.19,5.16,5.18,142400.0,3.3802,3.3802,3.3607,3.3737,142400.0
2008-02-22 09:50:00,5.18,5.18,5.15,5.18,124800.0,3.3737,3.3737,3.3541,3.3737,124800.0
2008-02-22 10:00:00,5.18,5.18,5.15,5.18,307200.0,3.3737,3.3737,3.3541,3.3737,307200.0
2008-02-22 10:10:00,5.18,5.18,5.16,5.17,337600.0,3.3737,3.3737,3.3607,3.3672,337600.0
2008-02-22 10:20:00,5.17,5.18,5.14,5.17,269600.0,3.3672,3.3737,3.3476,3.3672,269600.0
2008-02-22 10:30:00,5.17,5.18,5.13,5.13,704000.0,3.3672,3.3737,3.3411,3.3411,704000.0
2008-02-22 10:40:00,5.13,5.15,5.11,5.15,333600.0,3.3411,3.3541,3.3281,3.3541,333600.0
2008-02-22 10:50:00,5.14,5.15,5.13,5.13,140000.0,3.3476,3.3541,3.3411,3.3411,140000.0
2008-02-22 11:00:00,5.13,5.16,5.13,5.15,176800.0,3.3411,3.3607,3.3411,3.3541,176800.0
2008-02-22 11:10:00,5.15,5.16,5.14,5.15,307200.0,3.3541,3.3607,3.3476,3.3541,307200.0
2008-02-22 11:20:00,5.16,5.16,5.14,5.15,335200.0,3.3607,3.3607,3.3476,3.3541,335200.0
2008-02-22 11:30:00,5.15,5.15,5.14,5.15,317600.0,3.3541,3.3541,3.3476,3.3541,317600.0
2008-02-22 11:40:00,5.14,5.15,5.12,5.12,173600.0,3.3476,3.3541,3.3346,3.3346,173600.0
2008-02-22 11:50:00,5.13,5.15,5.12,5.15,93600.0,3.3411,3.3541,3.3346,3.3541,93600.0
2008-02-22 12:00:00,5.14,5.15,5.13,5.13,128800.0,3.3476,3.3541,3.3411,3.3411,128800.0
2008-02-22 12:10:00,5.13,5.13,5.11,5.11,95200.0,3.3411,3.3411,3.3281,3.3281,95200.0
2008-02-22 12:20:00,5.11,5.12,5.11,5.11,100000.0,3.3281,3.3346,3.3281,3.3281,100000.0
2008-02-22 12:30:00,5.11,5.13,5.1,5.12,140800.0,3.3281,3.3411,3.3216,3.3346,140800.0
2008-02-22 12:40:00,5.12,5.14,5.12,5.12,105600.0,3.3346,3.3476,3.3346,3.3346,105600.0
2008-02-22 12:50:00,5.12,5.14,5.12,5.14,81600.0,3.3346,3.3476,3.3346,3.3476,81600.0
2008-02-22 13:00:00,5.14,5.14,5.13,5.14,86400.0,3.3476,3.3476,3.3411,3.3476,86400.0
2008-02-22 13:10:00,5.14,5.15,5.14,5.15,200000.0,3.3476,3.3541,3.3476,3.3541,200000.0
2008-02-22 13:20:00,5.15,5.16,5.13,5.13,178400.0,3.3541,3.3607,3.3411,3.3411,178400.0
2008-02-22 13:30:00,5.13,5.14,5.11,5.14,139200.0,3.3411,3.3476,3.3281,3.3476,139200.0
2008-02-22 13:40:00,5.13,5.15,5.12,5.14,188000.0,3.3411,3.3541,3.3346,3.3476,188000.0
2008-02-22 13:50:00,5.14,5.16,5.14,5.15,236800.0,3.3476,3.3607,3.3476,3.3541,236800.0
2008-02-22 14:00:00,5.14,5.15,5.13,5.13,133600.0,3.3476,3.3541,3.3411,3.3411,133600.0
2008-02-22 14:10:00,5.13,5.15,5.12,5.15,169600.0,3.3411,3.3541,3.3346,3.3541,169600.0
2008-02-22 14:20:00,5.15,5.15,5.14,5.14,124000.0,3.3541,3.3541,3.3476,3.3476,124000.0
2008-02-22 14:30:00,5.14,5.14,5.13,5.13,152800.0,3.3476,3.3476,3.3411,3.3411,152800.0
2008-02-22 14:40:00,5.13,5.15,5.13,5.15,187200.0,3.3411,3.3541,3.3411,3.3541,187200.0
2008-02-22 14:50:00,5.15,5.16,5.14,5.14,126400.0,3.3541,3.3607,3.3476,3.3476,126400.0
2008-02-22 15:00:00,5.14,5.16,5.14,5.15,100000.0,3.3476,3.3607,3.3476,3.3541,100000.0
2008-02-22 15:10:00,5.15,5.15,5.11,5.11,362400.0,3.3541,3.3541,3.3281,3.3281,362400.0
2008-02-22 15:20:00,5.12,5.15,5.11,5.15,260800.0,3.3346,3.3541,3.3281,3.3541,260800.0
2008-02-22 15:30:00,5.15,5.22,5.15,5.21,693600.0,3.3541,3.3997,3.3541,3.3932,693600.0
2008-02-22 15:40:00,5.21,5.23,5.2,5.23,357600.0,3.3932,3.4062,3.3867,3.4062,357600.0
2008-02-22 15:50:00,5.22,5.25,5.21,5.24,592800.0,3.3997,3.4193,3.3932,3.4128,592800.0
2008-02-25 09:30:00,5.25,5.3,5.16,5.23,352000.0,3.4193,3.4518,3.3607,3.4062,352000.0
2008-02-25 09:40:00,5.23,5.23,5.21,5.23,192000.0,3.4062,3.4062,3.3932,3.4062,192000.0
2008-02-25 09:50:00,5.22,5.23,5.19,5.2,108800.0,3.3997,3.4062,3.3802,3.3867,108800.0
2008-02-25 10:00:00,5.2,5.24,5.19,5.23,403200.0,3.3867,3.4128,3.3802,3.4062,403200.0
2008-02-25 10:10:00,5.23,5.26,5.23,5.25,413600.0,3.4062,3.4258,3.4062,3.4193,413600.0
2008-02-25 10:20:00,5.25,5.28,5.24,5.28,201600.0,3.4193,3.4388,3.4128,3.4388,201600.0
2008-02-25 10:30:00,5.28,5.29,5.26,5.27,251200.0,3.4388,3.4453,3.4258,3.4323,251200.0
2008-02-25 10:40:00,5.27,5.28,5.25,5.27,228800.0,3.4323,3.4388,3.4193,3.4323,228800.0
2008-02-25 10:50:00,5.27,5.29,5.26,5.28,185600.0,3.4323,3.4453,3.4258,3.4388,185600.0
2008-02-25 11:00:00,5.27,5.29,5.26,5.28,244800.0,3.4323,3.4453,3.4258,3.4388,244800.0
2008-02-25 11:10:00,5.28,5.29,5.27,5.28,237600.0,3.4388,3.4453,3.4323,3.4388,237600.0
2008-02-25 11:20:00,5.28,5.3,5.28,5.29,139200.0,3.4388,3.4518,3.4388,3.4453,139200.0
2008-02-25 11:30:00,5.29,5.29,5.27,5.27,144800.0,3.4453,3.4453,3.4323,3.4323,144800.0
2008-02-25 11:40:00,5.27,5.28,5.26,5.28,144800.0,3.4323,3.4388,3.4258,3.4388,144800.0
2008-02-25 11:50:00,5.28,5.28,5.25,5.26,138400.0,3.4388,3.4388,3.4193,3.4258,138400.0
2008-02-25 12:00:00,5.26,5.27,5.25,5.26,119200.0,3.4258,3.4323,3.4193,3.4258,119200.0
2008-02-25 12:10:00,5.26,5.27,5.25,5.26,124000.0,3.4258,3.4323,3.4193,3.4258,124000.0
2008-02-25 12:20:00,5.26,5.26,5.25,5.26,107200.0,3.4258,3.4258,3.4193,3.4258,107200.0
2008-02-25 12:30:00,5.26,5.26,5.25,5.26,78400.0,3.4258,3.4258,3.4193,3.4258,78400.0
2008-02-25 12:40:00,5.26,5.27,5.25,5.27,106400.0,3.4258,3.4323,3.4193,3.4323,106400.0
2008-02-25 12:50:00,5.27,5.29,5.27,5.29,222400.0,3.4323,3.4453,3.4323,3.4453,222400.0
2008-02-25 13:00:00,5.29,5.29,5.28,5.28,214400.0,3.4453,3.4453,3.4388,3.4388,214400.0
2008-02-25 13:10:00,5.28,5.29,5.27,5.28,138400.0,3.4388,3.4453,3.4323,3.4388,138400.0
2008-02-25 13:20:00,5.28,5.28,5.26,5.26,262400.0,3.4388,3.4388,3.4258,3.4258,262400.0
2008-02-25 13:30:00,5.26,5.27,5.24,5.25,132000.0,3.4258,3.4323,3.4128,3.4193,132000.0
2008-02-25 13:40:00,5.24,5.26,5.24,5.26,102400.0,3.4128,3.4258,3.4128,3.4258,102400.0
2008-02-25 13:50:00,5.26,5.28,5.25,5.28,258400.0,3.4258,3.4388,3.4193,3.4388,258400.0
2008-02-25 14:00:00,5.28,5.28,5.27,5.27,176000.0,3.4388,3.4388,3.4323,3.4323,176000.0
2008-02-25 14:10:00,5.27,5.3,5.27,5.29,256800.0,3.4323,3.4518,3.4323,3.4453,256800.0
2008-02-25 14:20:00,5.29,5.36,5.29,5.35,412000.0,3.4453,3.4909,3.4453,3.4844,412000.0
2008-02-25 14:30:00,5.35,5.36,5.32,5.33,632000.0,3.4844,3.4909,3.4649,3.4714,632000.0
2008-02-25 14:40:00,5.33,5.33,5.29,5.3,469600.0,3.4714,3.4714,3.4453,3.4518,469600.0
2008-02-25 14:50:00,5.3,5.32,5.3,5.32,306400.0,3.4518,3.4649,3.4518,3.4649,306400.0
2008-02-25 15:00:00,5.32,5.33,5.3,5.3,220800.0,3.4649,3.4714,3.4518,3.4518,220800.0
2008-02-25 15:10:00,5.3,5.33,5.29,5.31,263200.0,3.4518,3.4714,3.4453,3.4584,263200.0
2008-02-25 15:20:00,5.31,5.34,5.31,5.34,203200.0,3.4584,3.4779,3.4584,3.4779,203200.0
2008-02-25 15:30:00,5.34,5.37,5.33,5.36,332000.0,3.4779,3.4974,3.4714,3.4909,332000.0
2008-02-25 15:40:00,5.36,5.38,5.34,5.35,435200.0,3.4909,3.5039,3.4779,3.4844,435200.0
2008-02-25 15:50:00,5.35,5.37,5.35,5.35,424000.0,3.4844,3.4974,3.4844,3.4844,424000.0
2008-02-26 09:30:00,5.38,5.38,5.34,5.38,420000.0,3.5039,3.5039,3.4779,3.5039,420000.0
2008-02-26 09:40:00,5.38,5.42,5.37,5.42,415200.0,3.5039,3.53,3.4974,3.53,415200.0
2008-02-26 09:50:00,5.42,5.43,5.39,5.39,352000.0,3.53,3.5365,3.5105,3.5105,352000.0
2008-02-26 10:00:00,5.39,5.4,5.38,5.39,249600.0,3.5105,3.517,3.5039,3.5105,249600.0
2008-02-26 10:10:00,5.39,5.39,5.38,5.38,247200.0,3.5105,3.5105,3.5039,3.5039,247200.0
2008-02-26 10:20:00,5.38,5.38,5.35,5.36,382400.0,3.5039,3.5039,3.4844,3.4909,382400.0
2008-02-26 10:30:00,5.35,5.37,5.35,5.36,132800.0,3.4844,3.4974,3.4844,3.4909,132800.0
2008-02-26 10:40:00,5.36,5.37,5.35,5.37,225600.0,3.4909,3.4974,3.4844,3.4974,225600.0
2008-02-26 10:50:00,5.37,5.43,5.36,5.41,390400.0,3.4974,3.5365,3.4909,3.5235,390400.0
2008-02-26 11:00:00,5.4,5.43,5.4,5.41,160800.0,3.517,3.5365,3.517,3.5235,160800.0
2008-02-26 11:10:00,5.41,5.43,5.4,5.42,148800.0,3.5235,3.5365,3.517,3.53,148800.0
2008-02-26 11:20:00,5.43,5.43,5.41,5.42,68000.0,3.5365,3.5365,3.5235,3.53,68000.0
2008-02-26 11:30:00,5.42,5.44,5.42,5.43,128000.0,3.53,3.543,3.53,3.5365,128000.0
2008-02-26 11:40:00,5.43,5.44,5.43,5.44,147200.0,3.5365,3.543,3.5365,3.543,147200.0
2008-02-26 11:50:00,5.44,5.44,5.43,5.44,178400.0,3.543,3.543,3.5365,3.543,178400.0
2008-02-26 12:00:00,5.44,5.46,5.44,5.45,181600.0,3.543,3.556,3.543,3.5495,181600.0
2008-02-26 12:10:00,5.45,5.46,5.43,5.44,254400.0,3.5495,3.556,3.5365,3.543,254400.0
2008-02-26 12:20:00,5.44,5.47,5.44,5.47,176800.0,3.543,3.5626,3.543,3.5626,176800.0
2008-02-26 12:30:00,5.47,5.47,5.45,5.45,180800.0,3.5626,3.5626,3.5495,3.5495,180800.0
2008-02-26 12:40:00,5.45,5.45,5.41,5.42,726400.0,3.5495,3.5495,3.5235,3.53,726400.0
2008-02-26 12:50:00,5.42,5.46,5.42,5.46,283200.0,3.53,3.556,3.53,3.556,283200.0
2008-02-26 13:00:00,5.46,5.48,5.46,5.46,338400.0,3.556,3.5691,3.556,3.556,338400.0
2008-02-26 13:10:00,5.46,5.46,5.44,5.44,246400.0,3.556,3.556,3.543,3.543,246400.0
2008-02-26 13:20:00,5.45,5.45,5.44,5.44,120800.0,3.5495,3.5495,3.543,3.543,120800.0
2008-02-26 13:30:00,5.44,5.45,5.44,5.45,100000.0,3.543,3.5495,3.543,3.5495,100000.0
2008-02-26 13:40:00,5.45,5.46,5.45,5.46,138400.0,3.5495,3.556,3.5495,3.556,138400.0
2008-02-26 13:50:00,5.46,5.46,5.44,5.45,183200.0,3.556,3.556,3.543,3.5495,183200.0
2008-02-26 14:00:00,5.45,5.46,5.44,5.45,201600.0,3.5495,3.556,3.543,3.5495,201600.0
2008-02-26 14:10:00,5.46,5.47,5.45,5.47,148800.0,3.556,3.5626,3.5495,3.5626,148800.0
2008-02-26 14:20:00,5.47,5.47,5.46,5.46,141600.0,3.5626,3.5626,3.556,3.556,141600.0
2008-02-26 14:30:00,5.46,5.48,5.46,5.48,278400.0,3.556,3.5691,3.556,3.5691,278400.0
2008-02-26 14:40:00,5.47,5.49,5.47,5.49,364800.0,3.5626,3.5756,3.5626,3.5756,364800.0
2008-02-26 14:50:00,5.49,5.5,5.48,5.48,178400.0,3.5756,3.5821,3.5691,3.5691,178400.0
2008-02-26 15:00:00,5.48,5.48,5.45,5.45,256000.0,3.5691,3.5691,3.5495,3.5495,256000.0
2008-02-26 15:10:00,5.45,5.45,5.42,5.43,392800.0,3.5495,3.5495,3.53,3.5365,392800.0
2008-02-26 15:20:00,5.43,5.44,5.41,5.44,286400.0,3.5365,3.543,3.5235,3.543,286400.0
2008-02-26 15:30:00,5.44,5.45,5.43,5.43,440800.0,3.543,3.5495,3.5365,3.5365,440800.0
2008-02-26 15:40:00,5.43,5.44,5.42,5.43,235200.0,3.5365,3.543,3.53,3.5365,235200.0
2008-02-26 15:50:00,5.43,5.47,5.43,5.45,460000.0,3.5365,3.5626,3.5365,3.5495,460000.0
2008-02-27 09:30:00,5.41,5.43,5.39,5.41,196000.0,3.5235,3.5365,3.5105,3.5235,196000.0
2008-02-27 09:40:00,5.41,5.44,5.4,5.44,357600.0,3.5235,3.543,3.517,3.543,357600.0
2008-02-27 09:50:00,5.44,5.44,5.4,5.41,153600.0,3.543,3.543,3.517,3.5235,153600.0
2008-02-27 10:00:00,5.41,5.42,5.39,5.41,257600.0,3.5235,3.53,3.5105,3.5235,257600.0
2008-02-27 10:10:00,5.41,5.41,5.38,5.39,390400.0,3.5235,3.5235,3.5039,3.5105,390400.0
2008-02-27 10:20:00,5.4,5.4,5.36,5.36,271200.0,3.517,3.517,3.4909,3.4909,271200.0
2008-02-27 10:30:00,5.36,5.4,5.36,5.4,351200.0,3.4909,3.517,3.4909,3.517,351200.0
2008-02-27 10:40:00,5.4,5.46,5.4,5.44,300000.0,3.517,3.556,3.517,3.543,300000.0
2008-02-27 10:50:00,5.44,5.46,5.43,5.45,131200.0,3.543,3.556,3.5365,3.5495,131200.0
2008-02-27 11:00:00,5.45,5.45,5.44,5.45,87200.0,3.5495,3.5495,3.543,3.5495,87200.0
2008-02-27 11:10:00,5.44,5.45,5.43,5.44,161600.0,3.543,3.5495,3.5365,3.543,161600.0
2008-02-27 11:20:00,5.44,5.44,5.41,5.42,186400.0,3.543,3.543,3.5235,3.53,186400.0
2008-02-27 11:30:00,5.42,5.43,5.41,5.42,182400.0,3.53,3.5365,3.5235,3.53,182400.0
2008-02-27 11:40:00,5.42,5.44,5.42,5.43,146400.0,3.53,3.543,3.53,3.5365,146400.0
2008-02-27 11:50:00,5.43,5.43,5.42,5.43,176800.0,3.5365,3.5365,3.53,3.5365,176800.0
2008-02-27 12:00:00,5.43,5.43,5.42,5.42,78400.0,3.5365,3.5365,3.53,3.53,78400.0
2008-02-27 12:10:00,5.42,5.43,5.4,5.41,119200.0,3.53,3.5365,3.517,3.5235,119200.0
2008-02-27 12:20:00,5.41,5.41,5.39,5.4,109600.0,3.5235,3.5235,3.5105,3.517,109600.0
2008-02-27 12:30:00,5.4,5.4,5.38,5.38,330400.0,3.517,3.517,3.5039,3.5039,330400.0
2008-02-27 12:40:00,5.38,5.41,5.38,5.4,113600.0,3.5039,3.5235,3.5039,3.517,113600.0
2008-02-27 12:50:00,5.4,5.43,5.4,5.42,114400.0,3.517,3.5365,3.517,3.53,114400.0
2008-02-27 13:00:00,5.42,5.42,5.4,5.41,84000.0,3.53,3.53,3.517,3.5235,84000.0
2008-02-27 13:10:00,5.41,5.42,5.4,5.4,103200.0,3.5235,3.53,3.517,3.517,103200.0
2008-02-27 13:20:00,5.4,5.4,5.39,5.4,109600.0,3.517,3.517,3.5105,3.517,109600.0
2008-02-27 13:30:00,5.41,5.41,5.37,5.37,212000.0,3.5235,3.5235,3.4974,3.4974,212000.0
2008-02-27 13:40:00,5.37,5.38,5.37,5.37,140000.0,3.4974,3.5039,3.4974,3.4974,140000.0
2008-02-27 13:50:00,5.38,5.39,5.38,5.39,126400.0,3.5039,3.5105,3.5039,3.5105,126400.0
2008-02-27 14:00:00,5.39,5.39,5.34,5.36,282400.0,3.5105,3.5105,3.4779,3.4909,282400.0
2008-02-27 14:10:00,5.36,5.37,5.35,5.37,269600.0,3.4909,3.4974,3.4844,3.4974,269600.0
2008-02-27 14:20:00,5.37,5.37,5.34,5.35,209600.0,3.4974,3.4974,3.4779,3.4844,209600.0
2008-02-27 14:30:00,5.35,5.38,5.35,5.37,125600.0,3.4844,3.5039,3.4844,3.4974,125600.0
2008-02-27 14:40:00,5.37,5.41,5.37,5.4,266400.0,3.4974,3.5235,3.4974,3.517,266400.0
2008-02-27 14:50:00,5.4,5.41,5.39,5.41,219200.0,3.517,3.5235,3.5105,3.5235,219200.0
2008-02-27 15:00:00,5.42,5.43,5.4,5.41,209600.0,3.53,3.5365,3.517,3.5235,209600.0
2008-02-27 15:10:00,5.41,5.42,5.4,5.42,185600.0,3.5235,3.53,3.517,3.53,185600.0
2008-02-27 15:20:00,5.42,5.45,5.42,5.44,291200.0,3.53,3.5495,3.53,3.543,291200.0
2008-02-27 15:30:00,5.44,5.44,5.43,5.43,205600.0,3.543,3.543,3.5365,3.5365,205600.0
2008-02-27 15:40:00,5.43,5.44,5.42,5.43,392800.0,3.5365,3.543,3.53,3.5365,392800.0
2008-02-27 15:50:00,5.43,5.43,5.4,5.42,609600.0,3.5365,3.5365,3.517,3.53,609600.0
2008-02-28 09:30:00,5.44,5.47,5.33,5.33,308800.0,3.543,3.5626,3.4714,3.4714,308800.0
2008-02-28 09:40:00,5.33,5.35,5.3,5.31,380800.0,3.4714,3.4844,3.4518,3.4584,380800.0
2008-02-28 09:50:00,5.31,5.31,5.28,5.3,727200.0,3.4584,3.4584,3.4388,3.4518,727200.0
2008-02-28 10:00:00,5.3,5.31,5.29,5.31,311200.0,3.4518,3.4584,3.4453,3.4584,311200.0
2008-02-28 10:10:00,5.3,5.31,5.29,5.3,658400.0,3.4518,3.4584,3.4453,3.4518,658400.0
2008-02-28 10:20:00,5.3,5.32,5.29,5.32,337600.0,3.4518,3.4649,3.4453,3.4649,337600.0
2008-02-28 10:30:00,5.32,5.32,5.29,5.3,291200.0,3.4649,3.4649,3.4453,3.4518,291200.0
2008-02-28 10:40:00,5.31,5.32,5.29,5.29,188000.0,3.4584,3.4649,3.4453,3.4453,188000.0
2008-02-28 10:50:00,5.29,5.3,5.28,5.3,218400.0,3.4453,3.4518,3.4388,3.4518,218400.0
2008-02-28 11:00:00,5.3,5.3,5.26,5.28,463200.0,3.4518,3.4518,3.4258,3.4388,463200.0
2008-02-28 11:10:00,5.28,5.29,5.28,5.28,232000.0,3.4388,3.4453,3.4388,3.4388,232000.0
2008-02-28 11:20:00,5.28,5.28,5.25,5.25,290400.0,3.4388,3.4388,3.4193,3.4193,290400.0
2008-02-28 11:30:00,5.24,5.24,5.21,5.23,237600.0,3.4128,3.4128,3.3932,3.4062,237600.0
2008-02-28 11:40:00,5.23,5.25,5.22,5.23,248000.0,3.4062,3.4193,3.3997,3.4062,248000.0
2008-02-28 11:50:00,5.22,5.24,5.22,5.24,186400.0,3.3997,3.4128,3.3997,3.4128,186400.0
2008-02-28 12:00:00,5.23,5.25,5.23,5.25,206400.0,3.4062,3.4193,3.4062,3.4193,206400.0
2008-02-28 12:10:00,5.25,5.26,5.24,5.24,482400.0,3.4193,3.4258,3.4128,3.4128,482400.0
2008-02-28 12:20:00,5.24,5.26,5.24,5.25,116000.0,3.4128,3.4258,3.4128,3.4193,116000.0
2008-02-28 12:30:00,5.25,5.26,5.24,5.25,156000.0,3.4193,3.4258,3.4128,3.4193,156000.0
2008-02-28 12:40:00,5.25,5.26,5.25,5.25,89600.0,3.4193,3.4258,3.4193,3.4193,89600.0
2008-02-28 12:50:00,5.25,5.26,5.23,5.23,96000.0,3.4193,3.4258,3.4062,3.4062,96000.0
2008-02-28 13:00:00,5.23,5.26,5.22,5.26,138400.0,3.4062,3.4258,3.3997,3.4258,138400.0
2008-02-28 13:10:00,5.26,5.28,5.26,5.26,76800.0,3.4258,3.4388,3.4258,3.4258,76800.0
2008-02-28 13:20:00,5.25,5.26,5.24,5.24,171200.0,3.4193,3.4258,3.4128,3.4128,171200.0
2008-02-28 13:30:00,5.24,5.26,5.24,5.24,166400.0,3.4128,3.4258,3.4128,3.4128,166400.0
2008-02-28 13:40:00,5.24,5.26,5.24,5.25,348000.0,3.4128,3.4258,3.4128,3.4193,348000.0
2008-02-28 13:50:00,5.25,5.27,5.24,5.27,163200.0,3.4193,3.4323,3.4128,3.4323,163200.0
2008-02-28 14:00:00,5.27,5.28,5.26,5.28,286400.0,3.4323,3.4388,3.4258,3.4388,286400.0
2008-02-28 14:10:00,5.27,5.31,5.27,5.31,248000.0,3.4323,3.4584,3.4323,3.4584,248000.0
2008-02-28 14:20:00,5.31,5.32,5.3,5.31,448000.0,3.4584,3.4649,3.4518,3.4584,448000.0
2008-02-28 14:30:00,5.31,5.32,5.3,5.31,298400.0,3.4584,3.4649,3.4518,3.4584,298400.0
2008-02-28 14:40:00,5.31,5.34,5.31,5.33,386400.0,3.4584,3.4779,3.4584,3.4714,386400.0
2008-02-28 14:50:00,5.33,5.35,5.33,5.34,440800.0,3.4714,3.4844,3.4714,3.4779,440800.0
2008-02-28 15:00:00,5.34,5.34,5.29,5.3,200000.0,3.4779,3.4779,3.4453,3.4518,200000.0
2008-02-28 15:10:00,5.3,5.3,5.28,5.29,300000.0,3.4518,3.4518,3.4388,3.4453,300000.0
2008-02-28 15:20:00,5.29,5.29,5.28,5.29,275200.0,3.4453,3.4453,3.4388,3.4453,275200.0
2008-02-28 15:30:00,5.29,5.3,5.28,5.3,244000.0,3.4453,3.4518,3.4388,3.4518,244000.0
2008-02-28 15:40:00,5.3,5.31,5.28,5.28,413600.0,3.4518,3.4584,3.4388,3.4388,413600.0
2008-02-28 15:50:00,5.28,5.29,5.28,5.29,402400.0,3.4388,3.4453,3.4388,3.4453,402400.0
2008-02-29 09:30:00,5.24,5.31,5.19,5.19,360000.0,3.4128,3.4584,3.3802,3.3802,360000.0
2008-02-29 09:40:00,5.19,5.21,5.11,5.13,556800.0,3.3802,3.3932,3.3281,3.3411,556800.0
2008-02-29 09:50:00,5.12,5.13,5.12,5.12,554400.0,3.3346,3.3411,3.3346,3.3346,554400.0
2008-02-29 10:00:00,5.12,5.17,5.12,5.17,512800.0,3.3346,3.3672,3.3346,3.3672,512800.0
2008-02-29 10:10:00,5.16,5.17,5.11,5.13,448000.0,3.3607,3.3672,3.3281,3.3411,448000.0
2008-02-29 10:20:00,5.13,5.14,5.11,5.12,219200.0,3.3411,3.3476,3.3281,3.3346,219200.0
2008-02-29 10:30:00,5.13,5.13,5.11,5.12,114400.0,3.3411,3.3411,3.3281,3.3346,114400.0
2008-02-29 10:40:00,5.12,5.12,5.1,5.12,144800.0,3.3346,3.3346,3.3216,3.3346,144800.0
2008-02-29 10:50:00,5.12,5.13,5.1,5.11,128800.0,3.3346,3.3411,3.3216,3.3281,128800.0
2008-02-29 11:00:00,5.11,5.11,5.09,5.11,156000.0,3.3281,3.3281,3.3151,3.3281,156000.0
2008-02-29 11:10:00,5.11,5.13,5.1,5.12,173600.0,3.3281,3.3411,3.3216,3.3346,173600.0
2008-02-29 11:20:00,5.12,5.13,5.11,5.12,132000.0,3.3346,3.3411,3.3281,3.3346,132000.0
2008-02-29 11:30:00,5.12,5.13,5.11,5.12,283200.0,3.3346,3.3411,3.3281,3.3346,283200.0
2008-02-29 11:40:00,5.12,5.12,5.11,5.11,81600.0,3.3346,3.3346,3.3281,3.3281,81600.0
2008-02-29 11:50:00,5.11,5.13,5.11,5.12,425600.0,3.3281,3.3411,3.3281,3.3346,425600.0
2008-02-29 12:00:00,5.12,5.13,5.12,5.12,230400.0,3.3346,3.3411,3.3346,3.3346,230400.0
2008-02-29 12:10:00,5.12,5.12,5.1,5.11,191200.0,3.3346,3.3346,3.3216,3.3281,191200.0
2008-02-29 12:20:00,5.11,5.13,5.11,5.12,372000.0,3.3281,3.3411,3.3281,3.3346,372000.0
2008-02-29 12:30:00,5.12,5.12,5.11,5.11,110400.0,3.3346,3.3346,3.3281,3.3281,110400.0
2008-02-29 12:40:00,5.11,5.12,5.1,5.12,172000.0,3.3281,3.3346,3.3216,3.3346,172000.0
2008-02-29 12:50:00,5.12,5.14,5.11,5.13,170400.0,3.3346,3.3476,3.3281,3.3411,170400.0
2008-02-29 13:00:00,5.13,5.14,5.12,5.14,322400.0,3.3411,3.3476,3.3346,3.3476,322400.0
2008-02-29 13:10:00,5.15,5.15,5.13,5.13,222400.0,3.3541,3.3541,3.3411,3.3411,222400.0
2008-02-29 13:20:00,5.13,5.14,5.12,5.13,212800.0,3.3411,3.3476,3.3346,3.3411,212800.0
2008-02-29 13:30:00,5.12,5.13,5.11,5.13,516000.0,3.3346,3.3411,3.3281,3.3411,516000.0
2008-02-29 13:40:00,5.13,5.13,5.1,5.11,301600.0,3.3411,3.3411,3.3216,3.3281,301600.0
2008-02-29 13:50:00,5.11,5.11,5.07,5.07,364000.0,3.3281,3.3281,3.302,3.302,364000.0
2008-02-29 14:00:00,5.07,5.08,5.06,5.07,429600.0,3.302,3.3086,3.2955,3.302,429600.0
2008-02-29 14:10:00,5.07,5.08,5.06,5.07,229600.0,3.302,3.3086,3.2955,3.302,229600.0
2008-02-29 14:20:00,5.07,5.08,5.07,5.08,214400.0,3.302,3.3086,3.302,3.3086,214400.0
2008-02-29 14:30:00,5.08,5.09,5.06,5.08,499200.0,3.3086,3.3151,3.2955,3.3086,499200.0
2008-02-29 14:40:00,5.07,5.1,5.07,5.09,304800.0,3.302,3.3216,3.302,3.3151,304800.0
2008-02-29 14:50:00,5.09,5.1,5.08,5.08,228800.0,3.3151,3.3216,3.3086,3.3086,228800.0
2008-02-29 15:00:00,5.08,5.09,5.07,5.09,294400.0,3.3086,3.3151,3.302,3.3151,294400.0
2008-02-29 15:10:00,5.09,5.1,5.08,5.09,468000.0,3.3151,3.3216,3.3086,3.3151,468000.0
2008-02-29 15:20:00,5.09,5.1,5.09,5.1,622400.0,3.3151,3.3216,3.3151,3.3216,622400.0
2008-02-29 15:30:00,5.1,5.1,5.08,5.09,785600.0,3.3216,3.3216,3.3086,3.3151,785600.0
2008-02-29 15:40:00,5.09,5.09,5.07,5.07,1097600.0,3.3151,3.3151,3.302,3.302,1097600.0
2008-02-29 15:50:00,5.07,5.09,5.07,5.09,1586400.0,3.302,3.3151,3.302,3.3151,1586400.0
2008-03-03 09:30:00,5.07,5.08,5.02,5.02,417600.0,3.302,3.3086,3.2695,3.2695,417600.0
2008-03-03 09:40:00,5.02,5.03,4.99,5.03,500800.0,3.2695,3.276,3.2499,3.276,500800.0
2008-03-03 09:50:00,5.03,5.05,5.01,5.01,327200.0,3.276,3.289,3.263,3.263,327200.0
2008-03-03 10:00:00,5.02,5.06,5.01,5.05,593600.0,3.2695,3.2955,3.263,3.289,593600.0
2008-03-03 10:10:00,5.05,5.08,5.05,5.08,232800.0,3.289,3.3086,3.289,3.3086,232800.0
2008-03-03 10:20:00,5.07,5.1,5.07,5.09,190400.0,3.302,3.3216,3.302,3.3151,190400.0
2008-03-03 10:30:00,5.09,5.09,5.06,5.08,159200.0,3.3151,3.3151,3.2955,3.3086,159200.0
2008-03-03 10:40:00,5.08,5.1,5.07,5.08,151200.0,3.3086,3.3216,3.302,3.3086,151200.0
2008-03-03 10:50:00,5.08,5.09,5.06,5.06,218400.0,3.3086,3.3151,3.2955,3.2955,218400.0
2008-03-03 11:00:00,5.06,5.08,5.05,5.08,177600.0,3.2955,3.3086,3.289,3.3086,177600.0
2008-03-03 11:10:00,5.08,5.08,5.06,5.06,167200.0,3.3086,3.3086,3.2955,3.2955,167200.0
2008-03-03 11:20:00,5.05,5.06,5.04,5.06,219200.0,3.289,3.2955,3.2825,3.2955,219200.0
2008-03-03 11:30:00,5.06,5.07,5.06,5.06,664800.0,3.2955,3.302,3.2955,3.2955,664800.0
2008-03-03 11:40:00,5.06,5.06,5.04,5.04,234400.0,3.2955,3.2955,3.2825,3.2825,234400.0
2008-03-03 11:50:00,5.04,5.08,5.04,5.07,534400.0,3.2825,3.3086,3.2825,3.302,534400.0
2008-03-03 12:00:00,5.08,5.08,5.06,5.08,169600.0,3.3086,3.3086,3.2955,3.3086,169600.0
2008-03-03 12:10:00,5.08,5.1,5.08,5.1,208000.0,3.3086,3.3216,3.3086,3.3216,208000.0
2008-03-03 12:20:00,5.11,5.13,5.1,5.12,254400.0,3.3281,3.3411,3.3216,3.3346,254400.0
2008-03-03 12:30:00,5.12,5.13,5.1,5.1,176800.0,3.3346,3.3411,3.3216,3.3216,176800.0
2008-03-03 12:40:00,5.1,5.11,5.1,5.11,167200.0,3.3216,3.3281,3.3216,3.3281,167200.0
2008-03-03 12:50:00,5.11,5.12,5.1,5.12,176000.0,3.3281,3.3346,3.3216,3.3346,176000.0
2008-03-03 13:00:00,5.12,5.13,5.11,5.12,139200.0,3.3346,3.3411,3.3281,3.3346,139200.0
2008-03-03 13:10:00,5.12,5.13,5.11,5.11,160800.0,3.3346,3.3411,3.3281,3.3281,160800.0
2008-03-03 13:20:00,5.11,5.13,5.11,5.12,108800.0,3.3281,3.3411,3.3281,3.3346,108800.0
2008-03-03 13:30:00,5.12,5.12,5.1,5.11,119200.0,3.3346,3.3346,3.3216,3.3281,119200.0
2008-03-03 13:40:00,5.11,5.14,5.11,5.12,257600.0,3.3281,3.3476,3.3281,3.3346,257600.0
2008-03-03 13:50:00,5.12,5.14,5.1,5.11,330400.0,3.3346,3.3476,3.3216,3.3281,330400.0
2008-03-03 14:00:00,5.1,5.11,5.07,5.08,321600.0,3.3216,3.3281,3.302,3.3086,321600.0
2008-03-03 14:10:00,5.08,5.1,5.07,5.07,255200.0,3.3086,3.3216,3.302,3.302,255200.0
2008-03-03 14:20:00,5.07,5.09,5.07,5.08,127200.0,3.302,3.3151,3.302,3.3086,127200.0
2008-03-03 14:30:00,5.07,5.09,5.06,5.06,252000.0,3.302,3.3151,3.2955,3.2955,252000.0
2008-03-03 14:40:00,5.06,5.08,5.06,5.06,567200.0,3.2955,3.3086,3.2955,3.2955,567200.0
2008-03-03 14:50:00,5.06,5.06,5.03,5.05,321600.0,3.2955,3.2955,3.276,3.289,321600.0
2008-03-03 15:00:00,5.05,5.06,5.05,5.06,331200.0,3.289,3.2955,3.289,3.2955,331200.0
2008-03-03 15:10:00,5.06,5.08,5.05,5.08,289600.0,3.2955,3.3086,3.289,3.3086,289600.0
2008-03-03 15:20:00,5.08,5.09,5.06,5.06,410400.0,3.3086,3.3151,3.2955,3.2955,410400.0
2008-03-03 15:30:00,5.06,5.09,5.06,5.08,528800.0,3.2955,3.3151,3.2955,3.3086,528800.0
2008-03-03 15:40:00,5.08,5.09,5.06,5.07,668800.0,3.3086,3.3151,3.2955,3.302,668800.0
2008-03-03 15:50:00,5.07,5.11,5.07,5.09,732000.0,3.302,3.3281,3.302,3.3151,732000.0
2008-03-04 09:30:00,5.05,5.06,5.01,5.02,168000.0,3.289,3.2955,3.263,3.2695,168000.0
2008-03-04 09:40:00,5.02,5.03,5.0,5.02,610400.0,3.2695,3.276,3.2565,3.2695,610400.0
2008-03-04 09:50:00,5.03,5.08,5.03,5.06,165600.0,3.276,3.3086,3.276,3.2955,165600.0
2008-03-04 10:00:00,5.06,5.06,5.04,5.04,238400.0,3.2955,3.2955,3.2825,3.2825,238400.0
2008-03-04 10:10:00,5.04,5.04,5.0,5.03,708000.0,3.2825,3.2825,3.2565,3.276,708000.0
2008-03-04 10:20:00,5.02,5.06,5.02,5.04,168000.0,3.2695,3.2955,3.2695,3.2825,168000.0
2008-03-04 10:30:00,5.04,5.04,5.02,5.03,143200.0,3.2825,3.2825,3.2695,3.276,143200.0
2008-03-04 10:40:00,5.03,5.03,5.01,5.01,168000.0,3.276,3.276,3.263,3.263,168000.0
2008-03-04 10:50:00,5.01,5.02,5.01,5.01,101600.0,3.263,3.2695,3.263,3.263,101600.0
2008-03-04 11:00:00,5.01,5.02,4.99,5.0,446400.0,3.263,3.2695,3.2499,3.2565,446400.0
2008-03-04 11:10:00,5.0,5.03,5.0,5.03,147200.0,3.2565,3.276,3.2565,3.276,147200.0
2008-03-04 11:20:00,5.03,5.04,5.03,5.04,132000.0,3.276,3.2825,3.276,3.2825,132000.0
2008-03-04 11:30:00,5.04,5.04,5.02,5.03,126400.0,3.2825,3.2825,3.2695,3.276,126400.0
2008-03-04 11:40:00,5.03,5.03,5.01,5.02,140800.0,3.276,3.276,3.263,3.2695,140800.0
2008-03-04 11:50:00,5.02,5.02,4.99,5.0,180000.0,3.2695,3.2695,3.2499,3.2565,180000.0
2008-03-04 12:00:00,5.0,5.02,5.0,5.01,285600.0,3.2565,3.2695,3.2565,3.263,285600.0
2008-03-04 12:10:00,5.01,5.02,5.01,5.01,68000.0,3.263,3.2695,3.263,3.263,68000.0
2008-03-04 12:20:00,5.02,5.03,5.0,5.01,176800.0,3.2695,3.276,3.2565,3.263,176800.0
2008-03-04 12:30:00,5.01,5.02,5.0,5.02,174400.0,3.263,3.2695,3.2565,3.2695,174400.0
2008-03-04 12:40:00,5.02,5.02,5.01,5.01,352800.0,3.2695,3.2695,3.263,3.263,352800.0
2008-03-04 12:50:00,5.02,5.02,5.0,5.01,167200.0,3.2695,3.2695,3.2565,3.263,167200.0
2008-03-04 13:00:00,5.01,5.02,5.0,5.02,568000.0,3.263,3.2695,3.2565,3.2695,568000.0
2008-03-04 13:10:00,5.02,5.02,5.0,5.01,1050400.0,3.2695,3.2695,3.2565,3.263,1050400.0
2008-03-04 13:20:00,5.01,5.02,5.01,5.01,264000.0,3.263,3.2695,3.263,3.263,264000.0
2008-03-04 13:30:00,5.01,5.02,4.99,5.0,548800.0,3.263,3.2695,3.2499,3.2565,548800.0
2008-03-04 13:40:00,5.0,5.03,5.0,5.02,999200.0,3.2565,3.276,3.2565,3.2695,999200.0
2008-03-04 13:50:00,5.02,5.05,5.01,5.02,388000.0,3.2695,3.289,3.263,3.2695,388000.0
2008-03-04 14:00:00,5.01,5.02,5.0,5.01,408000.0,3.263,3.2695,3.2565,3.263,408000.0
2008-03-04 14:10:00,5.01,5.02,5.0,5.01,440800.0,3.263,3.2695,3.2565,3.263,440800.0
2008-03-04 14:20:00,5.01,5.05,5.01,5.03,623200.0,3.263,3.289,3.263,3.276,623200.0
2008-03-04 14:30:00,5.02,5.03,5.01,5.01,266400.0,3.2695,3.276,3.263,3.263,266400.0
2008-03-04 14:40:00,5.01,5.06,5.01,5.05,556000.0,3.263,3.2955,3.263,3.289,556000.0
2008-03-04 14:50:00,5.05,5.06,5.02,5.04,681600.0,3.289,3.2955,3.2695,3.2825,681600.0
2008-03-04 15:00:00,5.03,5.12,5.03,5.09,748000.0,3.276,3.3346,3.276,3.3151,748000.0
2008-03-04 15:10:00,5.1,5.13,5.08,5.1,1264800.0,3.3216,3.3411,3.3086,3.3216,1264800.0
2008-03-04 15:20:00,5.1,5.1,5.04,5.05,972800.0,3.3216,3.3216,3.2825,3.289,972800.0
2008-03-04 15:30:00,5.05,5.07,5.04,5.06,1156800.0,3.289,3.302,3.2825,3.2955,1156800.0
2008-03-04 15:40:00,5.05,5.07,5.05,5.06,1224800.0,3.289,3.302,3.289,3.2955,1224800.0
2008-03-04 15:50:00,5.06,5.07,5.05,5.06,1274400.0,3.2955,3.302,3.289,3.2955,1274400.0
2008-03-05 09:30:00,5.06,5.12,5.02,5.1,347200.0,3.2955,3.3346,3.2695,3.3216,347200.0
2008-03-05 09:40:00,5.1,5.13,5.1,5.13,961600.0,3.3216,3.3411,3.3216,3.3411,961600.0
2008-03-05 09:50:00,5.13,5.19,5.13,5.17,394400.0,3.3411,3.3802,3.3411,3.3672,394400.0
2008-03-05 10:00:00,5.17,5.19,5.16,5.17,388800.0,3.3672,3.3802,3.3607,3.3672,388800.0
2008-03-05 10:10:00,5.17,5.2,5.16,5.17,413600.0,3.3672,3.3867,3.3607,3.3672,413600.0
2008-03-05 10:20:00,5.18,5.21,5.18,5.2,561600.0,3.3737,3.3932,3.3737,3.3867,561600.0
2008-03-05 10:30:00,5.2,5.22,5.18,5.21,527200.0,3.3867,3.3997,3.3737,3.3932,527200.0
2008-03-05 10:40:00,5.21,5.23,5.2,5.22,358400.0,3.3932,3.4062,3.3867,3.3997,358400.0
2008-03-05 10:50:00,5.22,5.24,5.22,5.22,323200.0,3.3997,3.4128,3.3997,3.3997,323200.0
2008-03-05 11:00:00,5.22,5.24,5.22,5.23,336000.0,3.3997,3.4128,3.3997,3.4062,336000.0
2008-03-05 11:10:00,5.23,5.25,5.23,5.25,272800.0,3.4062,3.4193,3.4062,3.4193,272800.0
2008-03-05 11:20:00,5.25,5.26,5.22,5.23,464800.0,3.4193,3.4258,3.3997,3.4062,464800.0
2008-03-05 11:30:00,5.23,5.25,5.22,5.24,240800.0,3.4062,3.4193,3.3997,3.4128,240800.0
2008-03-05 11:40:00,5.24,5.24,5.21,5.22,236000.0,3.4128,3.4128,3.3932,3.3997,236000.0
2008-03-05 11:50:00,5.22,5.24,5.21,5.23,128000.0,3.3997,3.4128,3.3932,3.4062,128000.0
2008-03-05 12:00:00,5.24,5.28,5.23,5.24,758400.0,3.4128,3.4388,3.4062,3.4128,758400.0
2008-03-05 12:10:00,5.25,5.26,5.21,5.22,373600.0,3.4193,3.4258,3.3932,3.3997,373600.0
2008-03-05 12:20:00,5.22,5.22,5.19,5.19,495200.0,3.3997,3.3997,3.3802,3.3802,495200.0
2008-03-05 12:30:00,5.19,5.2,5.17,5.17,545600.0,3.3802,3.3867,3.3672,3.3672,545600.0
2008-03-05 12:40:00,5.18,5.21,5.18,5.21,364000.0,3.3737,3.3932,3.3737,3.3932,364000.0
2008-03-05 12:50:00,5.2,5.21,5.19,5.2,273600.0,3.3867,3.3932,3.3802,3.3867,273600.0
2008-03-05 13:00:00,5.2,5.22,5.19,5.22,370400.0,3.3867,3.3997,3.3802,3.3997,370400.0
2008-03-05 13:10:00,5.21,5.22,5.17,5.17,527200.0,3.3932,3.3997,3.3672,3.3672,527200.0
2008-03-05 13:20:00,5.17,5.18,5.15,5.18,427200.0,3.3672,3.3737,3.3541,3.3737,427200.0
2008-03-05 13:30:00,5.17,5.17,5.12,5.14,530400.0,3.3672,3.3672,3.3346,3.3476,530400.0
2008-03-05 13:40:00,5.14,5.14,5.13,5.14,288800.0,3.3476,3.3476,3.3411,3.3476,288800.0
2008-03-05 13:50:00,5.14,5.16,5.14,5.15,340800.0,3.3476,3.3607,3.3476,3.3541,340800.0
2008-03-05 14:00:00,5.15,5.16,5.13,5.15,554400.0,3.3541,3.3607,3.3411,3.3541,554400.0
2008-03-05 14:10:00,5.15,5.16,5.15,5.15,373600.0,3.3541,3.3607,3.3541,3.3541,373600.0
2008-03-05 14:20:00,5.15,5.16,5.14,5.15,316800.0,3.3541,3.3607,3.3476,3.3541,316800.0
2008-03-05 14:30:00,5.15,5.15,5.12,5.14,341600.0,3.3541,3.3541,3.3346,3.3476,341600.0
2008-03-05 14:40:00,5.14,5.16,5.13,5.16,429600.0,3.3476,3.3607,3.3411,3.3607,429600.0
2008-03-05 14:50:00,5.16,5.17,5.14,5.15,464800.0,3.3607,3.3672,3.3476,3.3541,464800.0
2008-03-05 15:00:00,5.15,5.15,5.13,5.14,473600.0,3.3541,3.3541,3.3411,3.3476,473600.0
2008-03-05 15:10:00,5.14,5.15,5.12,5.13,471200.0,3.3476,3.3541,3.3346,3.3411,471200.0
2008-03-05 15:20:00,5.13,5.15,5.13,5.14,634400.0,3.3411,3.3541,3.3411,3.3476,634400.0
2008-03-05 15:30:00,5.14,5.16,5.14,5.15,703200.0,3.3476,3.3607,3.3476,3.3541,703200.0
2008-03-05 15:40:00,5.15,5.16,5.14,5.14,872000.0,3.3541,3.3607,3.3476,3.3476,872000.0
2008-03-05 15:50:00,5.14,5.16,5.14,5.15,892800.0,3.3476,3.3607,3.3476,3.3541,892800.0
2008-03-06 09:30:00,5.15,5.15,5.1,5.12,217600.0,3.3541,3.3541,3.3216,3.3346,217600.0
2008-03-06 09:40:00,5.12,5.12,5.09,5.1,216000.0,3.3346,3.3346,3.3151,3.3216,216000.0
2008-03-06 09:50:00,5.1,5.12,5.07,5.08,300800.0,3.3216,3.3346,3.302,3.3086,300800.0
2008-03-06 10:00:00,5.07,5.08,5.05,5.08,315200.0,3.302,3.3086,3.289,3.3086,315200.0
2008-03-06 10:10:00,5.08,5.1,5.07,5.09,265600.0,3.3086,3.3216,3.302,3.3151,265600.0
2008-03-06 10:20:00,5.08,5.1,5.08,5.08,260800.0,3.3086,3.3216,3.3086,3.3086,260800.0
2008-03-06 10:30:00,5.08,5.09,5.07,5.07,288800.0,3.3086,3.3151,3.302,3.302,288800.0
2008-03-06 10:40:00,5.07,5.07,5.05,5.06,1139200.0,3.302,3.302,3.289,3.2955,1139200.0
2008-03-06 10:50:00,5.06,5.08,5.05,5.07,407200.0,3.2955,3.3086,3.289,3.302,407200.0
2008-03-06 11:00:00,5.07,5.08,5.04,5.04,307200.0,3.302,3.3086,3.2825,3.2825,307200.0
2008-03-06 11:10:00,5.04,5.04,5.03,5.04,232000.0,3.2825,3.2825,3.276,3.2825,232000.0
2008-03-06 11:20:00,5.03,5.04,5.02,5.02,253600.0,3.276,3.2825,3.2695,3.2695,253600.0
2008-03-06 11:30:00,5.02,5.03,5.01,5.02,370400.0,3.2695,3.276,3.263,3.2695,370400.0
2008-03-06 11:40:00,5.02,5.03,5.02,5.02,186400.0,3.2695,3.276,3.2695,3.2695,186400.0
2008-03-06 11:50:00,5.02,5.02,5.02,5.02,140800.0,3.2695,3.2695,3.2695,3.2695,140800.0
2008-03-06 12:00:00,5.03,5.03,5.0,5.01,280000.0,3.276,3.276,3.2565,3.263,280000.0
2008-03-06 12:10:00,5.0,5.0,4.97,4.98,368000.0,3.2565,3.2565,3.2369,3.2434,368000.0
2008-03-06 12:20:00,4.98,4.99,4.98,4.98,84000.0,3.2434,3.2499,3.2434,3.2434,84000.0
2008-03-06 12:30:00,4.98,4.99,4.97,4.97,233600.0,3.2434,3.2499,3.2369,3.2369,233600.0
2008-03-06 12:40:00,4.96,4.97,4.96,4.96,321600.0,3.2304,3.2369,3.2304,3.2304,321600.0
2008-03-06 12:50:00,4.96,4.96,4.95,4.95,283200.0,3.2304,3.2304,3.2239,3.2239,283200.0
2008-03-06 13:00:00,4.95,4.97,4.95,4.96,618400.0,3.2239,3.2369,3.2239,3.2304,618400.0
2008-03-06 13:10:00,4.96,4.98,4.95,4.95,306400.0,3.2304,3.2434,3.2239,3.2239,306400.0
2008-03-06 13:20:00,4.95,4.95,4.93,4.94,138400.0,3.2239,3.2239,3.2109,3.2174,138400.0
2008-03-06 13:30:00,4.93,4.95,4.92,4.95,180000.0,3.2109,3.2239,3.2043,3.2239,180000.0
2008-03-06 13:40:00,4.95,4.96,4.94,4.96,277600.0,3.2239,3.2304,3.2174,3.2304,277600.0
2008-03-06 13:50:00,4.96,4.97,4.95,4.95,114400.0,3.2304,3.2369,3.2239,3.2239,114400.0
2008-03-06 14:00:00,4.95,4.97,4.95,4.97,140800.0,3.2239,3.2369,3.2239,3.2369,140800.0
2008-03-06 14:10:00,4.96,4.97,4.96,4.96,180800.0,3.2304,3.2369,3.2304,3.2304,180800.0
2008-03-06 14:20:00,4.96,4.96,4.93,4.93,232000.0,3.2304,3.2304,3.2109,3.2109,232000.0
2008-03-06 14:30:00,4.93,4.95,4.92,4.95,172000.0,3.2109,3.2239,3.2043,3.2239,172000.0
2008-03-06 14:40:00,4.95,4.97,4.94,4.96,315200.0,3.2239,3.2369,3.2174,3.2304,315200.0
2008-03-06 14:50:00,4.96,4.96,4.94,4.95,320000.0,3.2304,3.2304,3.2174,3.2239,320000.0
2008-03-06 15:00:00,4.95,4.95,4.92,4.92,474400.0,3.2239,3.2239,3.2043,3.2043,474400.0
2008-03-06 15:10:00,4.92,4.93,4.91,4.93,419200.0,3.2043,3.2109,3.1978,3.2109,419200.0
2008-03-06 15:20:00,4.94,4.96,4.93,4.96,430400.0,3.2174,3.2304,3.2109,3.2304,430400.0
2008-03-06 15:30:00,4.96,4.96,4.93,4.93,475200.0,3.2304,3.2304,3.2109,3.2109,475200.0
2008-03-06 15:40:00,4.93,4.95,4.93,4.94,644000.0,3.2109,3.2239,3.2109,3.2174,644000.0
2008-03-06 15:50:00,4.94,4.94,4.9,4.91,817600.0,3.2174,3.2174,3.1913,3.1978,817600.0
2008-03-07 09:30:00,4.87,4.89,4.86,4.89,267200.0,3.1718,3.1848,3.1653,3.1848,267200.0
2008-03-07 09:40:00,4.9,4.97,4.89,4.97,309600.0,3.1913,3.2369,3.1848,3.2369,309600.0
2008-03-07 09:50:00,4.97,5.03,4.96,5.01,348800.0,3.2369,3.276,3.2304,3.263,348800.0
2008-03-07 10:00:00,5.01,5.02,4.95,4.96,305600.0,3.263,3.2695,3.2239,3.2304,305600.0
2008-03-07 10:10:00,4.96,4.98,4.95,4.98,210400.0,3.2304,3.2434,3.2239,3.2434,210400.0
2008-03-07 10:20:00,4.98,4.98,4.96,4.97,211200.0,3.2434,3.2434,3.2304,3.2369,211200.0
2008-03-07 10:30:00,4.97,5.01,4.97,5.0,222400.0,3.2369,3.263,3.2369,3.2565,222400.0
2008-03-07 10:40:00,5.0,5.03,4.99,5.0,264800.0,3.2565,3.276,3.2499,3.2565,264800.0
2008-03-07 10:50:00,5.0,5.01,4.98,5.0,294400.0,3.2565,3.263,3.2434,3.2565,294400.0
2008-03-07 11:00:00,5.0,5.0,4.98,4.98,272000.0,3.2565,3.2565,3.2434,3.2434,272000.0
2008-03-07 11:10:00,4.98,4.99,4.97,4.98,80800.0,3.2434,3.2499,3.2369,3.2434,80800.0
2008-03-07 11:20:00,4.98,4.98,4.94,4.94,226400.0,3.2434,3.2434,3.2174,3.2174,226400.0
2008-03-07 11:30:00,4.94,4.95,4.93,4.95,535200.0,3.2174,3.2239,3.2109,3.2239,535200.0
2008-03-07 11:40:00,4.95,4.96,4.93,4.93,260000.0,3.2239,3.2304,3.2109,3.2109,260000.0
2008-03-07 11:50:00,4.93,4.93,4.91,4.91,288000.0,3.2109,3.2109,3.1978,3.1978,288000.0
2008-03-07 12:00:00,4.91,4.92,4.9,4.91,141600.0,3.1978,3.2043,3.1913,3.1978,141600.0
2008-03-07 12:10:00,4.91,4.92,4.89,4.91,130400.0,3.1978,3.2043,3.1848,3.1978,130400.0
2008-03-07 12:20:00,4.91,4.92,4.9,4.91,99200.0,3.1978,3.2043,3.1913,3.1978,99200.0
2008-03-07 12:30:00,4.92,4.92,4.9,4.91,203200.0,3.2043,3.2043,3.1913,3.1978,203200.0
2008-03-07 12:40:00,4.91,4.94,4.91,4.93,214400.0,3.1978,3.2174,3.1978,3.2109,214400.0
2008-03-07 12:50:00,4.94,4.94,4.93,4.94,111200.0,3.2174,3.2174,3.2109,3.2174,111200.0
2008-03-07 13:00:00,4.94,4.94,4.92,4.92,128000.0,3.2174,3.2174,3.2043,3.2043,128000.0
2008-03-07 13:10:00,4.93,4.93,4.9,4.9,167200.0,3.2109,3.2109,3.1913,3.1913,167200.0
2008-03-07 13:20:00,4.9,4.93,4.9,4.93,155200.0,3.1913,3.2109,3.1913,3.2109,155200.0
2008-03-07 13:30:00,4.93,4.93,4.91,4.92,168800.0,3.2109,3.2109,3.1978,3.2043,168800.0
2008-03-07 13:40:00,4.92,4.92,4.89,4.9,190400.0,3.2043,3.2043,3.1848,3.1913,190400.0
2008-03-07 13:50:00,4.9,4.9,4.88,4.88,193600.0,3.1913,3.1913,3.1783,3.1783,193600.0
2008-03-07 14:00:00,4.88,4.89,4.87,4.88,319200.0,3.1783,3.1848,3.1718,3.1783,319200.0
2008-03-07 14:10:00,4.88,4.9,4.87,4.88,264800.0,3.1783,3.1913,3.1718,3.1783,264800.0
2008-03-07 14:20:00,4.88,4.88,4.85,4.88,250400.0,3.1783,3.1783,3.1588,3.1783,250400.0
2008-03-07 14:30:00,4.88,4.88,4.85,4.86,131200.0,3.1783,3.1783,3.1588,3.1653,131200.0
2008-03-07 14:40:00,4.86,4.89,4.86,4.88,172800.0,3.1653,3.1848,3.1653,3.1783,172800.0
2008-03-07 14:50:00,4.88,4.91,4.87,4.91,261600.0,3.1783,3.1978,3.1718,3.1978,261600.0
2008-03-07 15:00:00,4.91,4.92,4.88,4.91,320000.0,3.1978,3.2043,3.1783,3.1978,320000.0
2008-03-07 15:10:00,4.91,4.95,4.9,4.94,445600.0,3.1978,3.2239,3.1913,3.2174,445600.0
2008-03-07 15:20:00,4.94,4.95,4.9,4.91,637600.0,3.2174,3.2239,3.1913,3.1978,637600.0
2008-03-07 15:30:00,4.91,4.92,4.88,4.91,372800.0,3.1978,3.2043,3.1783,3.1978,372800.0
2008-03-07 15:40:00,4.91,4.93,4.89,4.89,565600.0,3.1978,3.2109,3.1848,3.1848,565600.0
2008-03-07 15:50:00,4.9,4.91,4.88,4.91,429600.0,3.1913,3.1978,3.1783,3.1978,429600.0
2008-03-10 09:30:00,4.9,4.9,4.84,4.87,272800.0,3.1913,3.1913,3.1522,3.1718,272800.0
2008-03-10 09:40:00,4.86,4.87,4.83,4.84,137600.0,3.1653,3.1718,3.1457,3.1522,137600.0
2008-03-10 09:50:00,4.83,4.84,4.82,4.83,166400.0,3.1457,3.1522,3.1392,3.1457,166400.0
2008-03-10 10:00:00,4.83,4.84,4.8,4.81,352000.0,3.1457,3.1522,3.1262,3.1327,352000.0
2008-03-10 10:10:00,4.82,4.83,4.81,4.83,240800.0,3.1392,3.1457,3.1327,3.1457,240800.0
2008-03-10 10:20:00,4.83,4.83,4.81,4.82,130400.0,3.1457,3.1457,3.1327,3.1392,130400.0
2008-03-10 10:30:00,4.82,4.84,4.82,4.84,232000.0,3.1392,3.1522,3.1392,3.1522,232000.0
2008-03-10 10:40:00,4.84,4.85,4.83,4.85,438400.0,3.1522,3.1588,3.1457,3.1588,438400.0
2008-03-10 10:50:00,4.85,4.85,4.84,4.85,456800.0,3.1588,3.1588,3.1522,3.1588,456800.0
2008-03-10 11:00:00,4.84,4.86,4.84,4.85,588800.0,3.1522,3.1653,3.1522,3.1588,588800.0
2008-03-10 11:10:00,4.85,4.85,4.83,4.83,182400.0,3.1588,3.1588,3.1457,3.1457,182400.0
2008-03-10 11:20:00,4.84,4.84,4.79,4.79,334400.0,3.1522,3.1522,3.1197,3.1197,334400.0
2008-03-10 11:30:00,4.79,4.79,4.76,4.76,310400.0,3.1197,3.1197,3.1001,3.1001,310400.0
2008-03-10 11:40:00,4.77,4.77,4.75,4.76,240800.0,3.1067,3.1067,3.0936,3.1001,240800.0
2008-03-10 11:50:00,4.76,4.79,4.76,4.77,176800.0,3.1001,3.1197,3.1001,3.1067,176800.0
2008-03-10 12:00:00,4.77,4.78,4.75,4.77,387200.0,3.1067,3.1132,3.0936,3.1067,387200.0
2008-03-10 12:10:00,4.77,4.78,4.75,4.77,614400.0,3.1067,3.1132,3.0936,3.1067,614400.0
2008-03-10 12:20:00,4.77,4.8,4.77,4.79,254400.0,3.1067,3.1262,3.1067,3.1197,254400.0
2008-03-10 12:30:00,4.79,4.81,4.78,4.81,339200.0,3.1197,3.1327,3.1132,3.1327,339200.0
2008-03-10 12:40:00,4.81,4.81,4.79,4.79,160000.0,3.1327,3.1327,3.1197,3.1197,160000.0
2008-03-10 12:50:00,4.79,4.82,4.78,4.79,529600.0,3.1197,3.1392,3.1132,3.1197,529600.0
2008-03-10 13:00:00,4.79,4.8,4.77,4.77,136000.0,3.1197,3.1262,3.1067,3.1067,136000.0
2008-03-10 13:10:00,4.77,4.78,4.77,4.77,124800.0,3.1067,3.1132,3.1067,3.1067,124800.0
2008-03-10 13:20:00,4.77,4.77,4.76,4.76,154400.0,3.1067,3.1067,3.1001,3.1001,154400.0
2008-03-10 13:30:00,4.75,4.76,4.75,4.75,274400.0,3.0936,3.1001,3.0936,3.0936,274400.0
2008-03-10 13:40:00,4.75,4.76,4.75,4.75,209600.0,3.0936,3.1001,3.0936,3.0936,209600.0
2008-03-10 13:50:00,4.75,4.76,4.74,4.75,293600.0,3.0936,3.1001,3.0871,3.0936,293600.0
2008-03-10 14:00:00,4.75,4.75,4.73,4.74,467200.0,3.0936,3.0936,3.0806,3.0871,467200.0
2008-03-10 14:10:00,4.74,4.76,4.73,4.74,203200.0,3.0871,3.1001,3.0806,3.0871,203200.0
2008-03-10 14:20:00,4.74,4.74,4.72,4.73,565600.0,3.0871,3.0871,3.0741,3.0806,565600.0
2008-03-10 14:30:00,4.74,4.76,4.73,4.75,212800.0,3.0871,3.1001,3.0806,3.0936,212800.0
2008-03-10 14:40:00,4.75,4.75,4.73,4.73,221600.0,3.0936,3.0936,3.0806,3.0806,221600.0
2008-03-10 14:50:00,4.73,4.74,4.7,4.72,419200.0,3.0806,3.0871,3.0611,3.0741,419200.0
2008-03-10 15:00:00,4.72,4.74,4.71,4.73,561600.0,3.0741,3.0871,3.0676,3.0806,561600.0
2008-03-10 15:10:00,4.73,4.74,4.72,4.73,388000.0,3.0806,3.0871,3.0741,3.0806,388000.0
2008-03-10 15:20:00,4.73,4.75,4.72,4.73,532800.0,3.0806,3.0936,3.0741,3.0806,532800.0
2008-03-10 15:30:00,4.73,4.74,4.72,4.73,602400.0,3.0806,3.0871,3.0741,3.0806,602400.0
2008-03-10 15:40:00,4.73,4.73,4.72,4.72,799200.0,3.0806,3.0806,3.0741,3.0741,799200.0
2008-03-10 15:50:00,4.72,4.72,4.71,4.71,1220000.0,3.0741,3.0741,3.0676,3.0676,1220000.0
2008-03-11 09:30:00,4.77,4.91,4.73,4.89,468800.0,3.1067,3.1978,3.0806,3.1848,468800.0
2008-03-11 09:40:00,4.89,4.92,4.84,4.85,292000.0,3.1848,3.2043,3.1522,3.1588,292000.0
2008-03-11 09:50:00,4.84,4.86,4.83,4.84,204800.0,3.1522,3.1653,3.1457,3.1522,204800.0
2008-03-11 10:00:00,4.83,4.85,4.82,4.83,518400.0,3.1457,3.1588,3.1392,3.1457,518400.0
2008-03-11 10:10:00,4.83,4.84,4.82,4.82,399200.0,3.1457,3.1522,3.1392,3.1392,399200.0
2008-03-11 10:20:00,4.82,4.83,4.8,4.8,621600.0,3.1392,3.1457,3.1262,3.1262,621600.0
2008-03-11 10:30:00,4.8,4.8,4.78,4.79,247200.0,3.1262,3.1262,3.1132,3.1197,247200.0
2008-03-11 10:40:00,4.79,4.81,4.79,4.81,516800.0,3.1197,3.1327,3.1197,3.1327,516800.0
2008-03-11 10:50:00,4.81,4.83,4.8,4.82,383200.0,3.1327,3.1457,3.1262,3.1392,383200.0
2008-03-11 11:00:00,4.82,4.83,4.81,4.81,296000.0,3.1392,3.1457,3.1327,3.1327,296000.0
2008-03-11 11:10:00,4.81,4.82,4.8,4.81,212800.0,3.1327,3.1392,3.1262,3.1327,212800.0
2008-03-11 11:20:00,4.81,4.82,4.81,4.82,160800.0,3.1327,3.1392,3.1327,3.1392,160800.0
2008-03-11 11:30:00,4.82,4.83,4.81,4.81,177600.0,3.1392,3.1457,3.1327,3.1327,177600.0
2008-03-11 11:40:00,4.81,4.81,4.78,4.78,279200.0,3.1327,3.1327,3.1132,3.1132,279200.0
2008-03-11 11:50:00,4.78,4.79,4.75,4.76,406400.0,3.1132,3.1197,3.0936,3.1001,406400.0
2008-03-11 12:00:00,4.76,4.77,4.74,4.76,797600.0,3.1001,3.1067,3.0871,3.1001,797600.0
2008-03-11 12:10:00,4.76,4.79,4.76,4.78,181600.0,3.1001,3.1197,3.1001,3.1132,181600.0
2008-03-11 12:20:00,4.78,4.79,4.77,4.78,343200.0,3.1132,3.1197,3.1067,3.1132,343200.0
2008-03-11 12:30:00,4.77,4.78,4.75,4.75,336000.0,3.1067,3.1132,3.0936,3.0936,336000.0
2008-03-11 12:40:00,4.75,4.75,4.72,4.73,756000.0,3.0936,3.0936,3.0741,3.0806,756000.0
2008-03-11 12:50:00,4.73,4.74,4.73,4.74,664000.0,3.0806,3.0871,3.0806,3.0871,664000.0
2008-03-11 13:00:00,4.74,4.74,4.72,4.73,328800.0,3.0871,3.0871,3.0741,3.0806,328800.0
2008-03-11 13:10:00,4.73,4.77,4.73,4.76,354400.0,3.0806,3.1067,3.0806,3.1001,354400.0
2008-03-11 13:20:00,4.76,4.78,4.76,4.78,377600.0,3.1001,3.1132,3.1001,3.1132,377600.0
2008-03-11 13:30:00,4.78,4.79,4.77,4.77,244000.0,3.1132,3.1197,3.1067,3.1067,244000.0
2008-03-11 13:40:00,4.77,4.78,4.76,4.78,304000.0,3.1067,3.1132,3.1001,3.1132,304000.0
2008-03-11 13:50:00,4.78,4.8,4.78,4.8,1096800.0,3.1132,3.1262,3.1132,3.1262,1096800.0
2008-03-11 14:00:00,4.8,4.8,4.79,4.8,288000.0,3.1262,3.1262,3.1197,3.1262,288000.0
2008-03-11 14:10:00,4.79,4.81,4.79,4.8,350400.0,3.1197,3.1327,3.1197,3.1262,350400.0
2008-03-11 14:20:00,4.81,4.81,4.8,4.81,405600.0,3.1327,3.1327,3.1262,3.1327,405600.0
2008-03-11 14:30:00,4.81,4.86,4.8,4.85,829600.0,3.1327,3.1653,3.1262,3.1588,829600.0
2008-03-11 14:40:00,4.85,4.88,4.85,4.87,468000.0,3.1588,3.1783,3.1588,3.1718,468000.0
2008-03-11 14:50:00,4.87,4.88,4.86,4.87,380000.0,3.1718,3.1783,3.1653,3.1718,380000.0
2008-03-11 15:00:00,4.87,4.87,4.84,4.86,423200.0,3.1718,3.1718,3.1522,3.1653,423200.0
2008-03-11 15:10:00,4.86,4.88,4.85,4.87,433600.0,3.1653,3.1783,3.1588,3.1718,433600.0
2008-03-11 15:20:00,4.87,4.89,4.87,4.89,475200.0,3.1718,3.1848,3.1718,3.1848,475200.0
2008-03-11 15:30:00,4.89,4.9,4.87,4.9,566400.0,3.1848,3.1913,3.1718,3.1913,566400.0
2008-03-11 15:40:00,4.89,4.9,4.88,4.9,500000.0,3.1848,3.1913,3.1783,3.1913,500000.0
2008-03-11 15:50:00,4.9,4.93,4.9,4.93,1240000.0,3.1913,3.2109,3.1913,3.2109,1240000.0
2008-03-12 09:30:00,4.93,4.99,4.92,4.98,190400.0,3.2109,3.2499,3.2043,3.2434,190400.0
2008-03-12 09:40:00,4.98,4.99,4.97,4.97,354400.0,3.2434,3.2499,3.2369,3.2369,354400.0
2008-03-12 09:50:00,4.97,4.98,4.96,4.97,282400.0,3.2369,3.2434,3.2304,3.2369,282400.0
2008-03-12 10:00:00,4.97,4.98,4.94,4.94,293600.0,3.2369,3.2434,3.2174,3.2174,293600.0
2008-03-12 10:10:00,4.94,4.94,4.93,4.94,273600.0,3.2174,3.2174,3.2109,3.2174,273600.0
2008-03-12 10:20:00,4.94,4.94,4.93,4.94,346400.0,3.2174,3.2174,3.2109,3.2174,346400.0
2008-03-12 10:30:00,4.94,4.97,4.93,4.96,402400.0,3.2174,3.2369,3.2109,3.2304,402400.0
2008-03-12 10:40:00,4.97,5.0,4.97,4.99,264000.0,3.2369,3.2565,3.2369,3.2499,264000.0
2008-03-12 10:50:00,4.99,5.01,4.99,5.01,226400.0,3.2499,3.263,3.2499,3.263,226400.0
2008-03-12 11:00:00,5.01,5.06,5.01,5.05,468000.0,3.263,3.2955,3.263,3.289,468000.0
2008-03-12 11:10:00,5.05,5.1,5.05,5.08,202400.0,3.289,3.3216,3.289,3.3086,202400.0
2008-03-12 11:20:00,5.09,5.09,5.06,5.07,334400.0,3.3151,3.3151,3.2955,3.302,334400.0
2008-03-12 11:30:00,5.07,5.08,5.06,5.07,228800.0,3.302,3.3086,3.2955,3.302,228800.0
2008-03-12 11:40:00,5.07,5.09,5.06,5.07,128800.0,3.302,3.3151,3.2955,3.302,128800.0
2008-03-12 11:50:00,5.07,5.07,5.05,5.06,265600.0,3.302,3.302,3.289,3.2955,265600.0
2008-03-12 12:00:00,5.06,5.06,5.04,5.06,451200.0,3.2955,3.2955,3.2825,3.2955,451200.0
2008-03-12 12:10:00,5.06,5.08,5.06,5.07,254400.0,3.2955,3.3086,3.2955,3.302,254400.0
2008-03-12 12:20:00,5.07,5.07,5.05,5.06,381600.0,3.302,3.302,3.289,3.2955,381600.0
2008-03-12 12:30:00,5.06,5.07,5.06,5.07,176800.0,3.2955,3.302,3.2955,3.302,176800.0
2008-03-12 12:40:00,5.07,5.09,5.06,5.06,473600.0,3.302,3.3151,3.2955,3.2955,473600.0
2008-03-12 12:50:00,5.06,5.07,5.04,5.07,158400.0,3.2955,3.302,3.2825,3.302,158400.0
2008-03-12 13:00:00,5.07,5.09,5.07,5.08,134400.0,3.302,3.3151,3.302,3.3086,134400.0
2008-03-12 13:10:00,5.08,5.08,5.06,5.06,145600.0,3.3086,3.3086,3.2955,3.2955,145600.0
2008-03-12 13:20:00,5.06,5.09,5.06,5.08,278400.0,3.2955,3.3151,3.2955,3.3086,278400.0
2008-03-12 13:30:00,5.08,5.09,5.06,5.07,193600.0,3.3086,3.3151,3.2955,3.302,193600.0
2008-03-12 13:40:00,5.07,5.07,5.04,5.05,196000.0,3.302,3.302,3.2825,3.289,196000.0
2008-03-12 13:50:00,5.06,5.08,5.06,5.08,289600.0,3.2955,3.3086,3.2955,3.3086,289600.0
2008-03-12 14:00:00,5.08,5.08,5.05,5.06,475200.0,3.3086,3.3086,3.289,3.2955,475200.0
2008-03-12 14:10:00,5.06,5.1,5.06,5.09,608000.0,3.2955,3.3216,3.2955,3.3151,608000.0
2008-03-12 14:20:00,5.08,5.1,5.08,5.1,416000.0,3.3086,3.3216,3.3086,3.3216,416000.0
2008-03-12 14:30:00,5.1,5.12,5.08,5.12,411200.0,3.3216,3.3346,3.3086,3.3346,411200.0
2008-03-12 14:40:00,5.12,5.13,5.11,5.12,510400.0,3.3346,3.3411,3.3281,3.3346,510400.0
2008-03-12 14:50:00,5.12,5.13,5.11,5.12,444800.0,3.3346,3.3411,3.3281,3.3346,444800.0
2008-03-12 15:00:00,5.11,5.11,5.1,5.11,575200.0,3.3281,3.3281,3.3216,3.3281,575200.0
2008-03-12 15:10:00,5.11,5.12,5.1,5.12,689600.0,3.3281,3.3346,3.3216,3.3346,689600.0
2008-03-12 15:20:00,5.12,5.12,5.1,5.1,800000.0,3.3346,3.3346,3.3216,3.3216,800000.0
2008-03-12 15:30:00,5.1,5.12,5.07,5.08,934400.0,3.3216,3.3346,3.302,3.3086,934400.0
2008-03-12 15:40:00,5.08,5.09,5.07,5.07,1144000.0,3.3086,3.3151,3.302,3.302,1144000.0
2008-03-12 15:50:00,5.07,5.08,5.07,5.07,1192000.0,3.302,3.3086,3.302,3.302,1192000.0
2008-03-13 09:30:00,5.0,5.05,4.98,4.98,199200.0,3.2565,3.289,3.2434,3.2434,199200.0
2008-03-13 09:40:00,4.98,4.98,4.94,4.97,247200.0,3.2434,3.2434,3.2174,3.2369,247200.0
2008-03-13 09:50:00,4.97,4.99,4.95,4.96,221600.0,3.2369,3.2499,3.2239,3.2304,221600.0
2008-03-13 10:00:00,4.96,4.98,4.95,4.97,324800.0,3.2304,3.2434,3.2239,3.2369,324800.0
2008-03-13 10:10:00,4.96,5.01,4.96,5.0,328000.0,3.2304,3.263,3.2304,3.2565,328000.0
2008-03-13 10:20:00,5.0,5.01,4.98,5.0,653600.0,3.2565,3.263,3.2434,3.2565,653600.0
2008-03-13 10:30:00,5.0,5.01,4.97,4.97,657600.0,3.2565,3.263,3.2369,3.2369,657600.0
2008-03-13 10:40:00,4.97,4.98,4.95,4.97,261600.0,3.2369,3.2434,3.2239,3.2369,261600.0
2008-03-13 10:50:00,4.97,4.99,4.97,4.99,282400.0,3.2369,3.2499,3.2369,3.2499,282400.0
2008-03-13 11:00:00,4.99,5.04,4.99,5.03,524800.0,3.2499,3.2825,3.2499,3.276,524800.0
2008-03-13 11:10:00,5.03,5.07,5.02,5.03,553600.0,3.276,3.302,3.2695,3.276,553600.0
2008-03-13 11:20:00,5.03,5.11,5.03,5.1,667200.0,3.276,3.3281,3.276,3.3216,667200.0
2008-03-13 11:30:00,5.09,5.1,5.08,5.08,292000.0,3.3151,3.3216,3.3086,3.3086,292000.0
2008-03-13 11:40:00,5.08,5.09,5.05,5.06,149600.0,3.3086,3.3151,3.289,3.2955,149600.0
2008-03-13 11:50:00,5.06,5.11,5.06,5.11,348000.0,3.2955,3.3281,3.2955,3.3281,348000.0
2008-03-13 12:00:00,5.11,5.17,5.11,5.16,836000.0,3.3281,3.3672,3.3281,3.3607,836000.0
2008-03-13 12:10:00,5.16,5.17,5.13,5.13,368800.0,3.3607,3.3672,3.3411,3.3411,368800.0
2008-03-13 12:20:00,5.13,5.13,5.09,5.1,432000.0,3.3411,3.3411,3.3151,3.3216,432000.0
2008-03-13 12:30:00,5.1,5.12,5.09,5.11,582400.0,3.3216,3.3346,3.3151,3.3281,582400.0
2008-03-13 12:40:00,5.11,5.12,5.07,5.09,303200.0,3.3281,3.3346,3.302,3.3151,303200.0
2008-03-13 12:50:00,5.09,5.13,5.08,5.12,593600.0,3.3151,3.3411,3.3086,3.3346,593600.0
2008-03-13 13:00:00,5.12,5.15,5.11,5.13,556000.0,3.3346,3.3541,3.3281,3.3411,556000.0
2008-03-13 13:10:00,5.13,5.15,5.13,5.14,735200.0,3.3411,3.3541,3.3411,3.3476,735200.0
2008-03-13 13:20:00,5.15,5.17,5.14,5.17,752800.0,3.3541,3.3672,3.3476,3.3672,752800.0
2008-03-13 13:30:00,5.17,5.18,5.14,5.16,544800.0,3.3672,3.3737,3.3476,3.3607,544800.0
2008-03-13 13:40:00,5.15,5.16,5.13,5.13,348800.0,3.3541,3.3607,3.3411,3.3411,348800.0
2008-03-13 13:50:00,5.13,5.19,5.12,5.18,734400.0,3.3411,3.3802,3.3346,3.3737,734400.0
2008-03-13 14:00:00,5.18,5.2,5.17,5.19,396000.0,3.3737,3.3867,3.3672,3.3802,396000.0
2008-03-13 14:10:00,5.19,5.2,5.17,5.17,390400.0,3.3802,3.3867,3.3672,3.3672,390400.0
2008-03-13 14:20:00,5.17,5.21,5.17,5.2,384000.0,3.3672,3.3932,3.3672,3.3867,384000.0
2008-03-13 14:30:00,5.2,5.22,5.19,5.21,960000.0,3.3867,3.3997,3.3802,3.3932,960000.0
2008-03-13 14:40:00,5.21,5.22,5.19,5.21,876800.0,3.3932,3.3997,3.3802,3.3932,876800.0
2008-03-13 14:50:00,5.21,5.24,5.2,5.23,555200.0,3.3932,3.4128,3.3867,3.4062,555200.0
2008-03-13 15:00:00,5.23,5.26,5.21,5.24,1136000.0,3.4062,3.4258,3.3932,3.4128,1136000.0
2008-03-13 15:10:00,5.24,5.26,5.23,5.25,814400.0,3.4128,3.4258,3.4062,3.4193,814400.0
2008-03-13 15:20:00,5.25,5.25,5.22,5.24,943200.0,3.4193,3.4193,3.3997,3.4128,943200.0
2008-03-13 15:30:00,5.25,5.26,5.22,5.24,516800.0,3.4193,3.4258,3.3997,3.4128,516800.0
2008-03-13 15:40:00,5.24,5.24,5.21,5.21,705600.0,3.4128,3.4128,3.3932,3.3932,705600.0
2008-03-13 15:50:00,5.21,5.22,5.2,5.22,831200.0,3.3932,3.3997,3.3867,3.3997,831200.0
2008-03-14 09:30:00,5.26,5.26,5.15,5.22,288000.0,3.4258,3.4258,3.3541,3.3997,288000.0
2008-03-14 09:40:00,5.23,5.28,5.2,5.22,984000.0,3.4062,3.4388,3.3867,3.3997,984000.0
2008-03-14 09:50:00,5.22,5.24,5.18,5.19,856800.0,3.3997,3.4128,3.3737,3.3802,856800.0
2008-03-14 10:00:00,5.17,5.23,5.08,5.22,817600.0,3.3672,3.4062,3.3086,3.3997,817600.0
2008-03-14 10:10:00,5.21,5.23,5.16,5.2,500800.0,3.3932,3.4062,3.3607,3.3867,500800.0
2008-03-14 10:20:00,5.21,5.21,5.12,5.15,473600.0,3.3932,3.3932,3.3346,3.3541,473600.0
2008-03-14 10:30:00,5.14,5.18,5.1,5.1,262400.0,3.3476,3.3737,3.3216,3.3216,262400.0
2008-03-14 10:40:00,5.1,5.12,5.07,5.12,416800.0,3.3216,3.3346,3.302,3.3346,416800.0
2008-03-14 10:50:00,5.12,5.18,5.12,5.17,254400.0,3.3346,3.3737,3.3346,3.3672,254400.0
2008-03-14 11:00:00,5.16,5.17,5.14,5.17,224800.0,3.3607,3.3672,3.3476,3.3672,224800.0
2008-03-14 11:10:00,5.17,5.17,5.12,5.14,289600.0,3.3672,3.3672,3.3346,3.3476,289600.0
2008-03-14 11:20:00,5.13,5.16,5.12,5.15,306400.0,3.3411,3.3607,3.3346,3.3541,306400.0
2008-03-14 11:30:00,5.15,5.17,5.13,5.17,320800.0,3.3541,3.3672,3.3411,3.3672,320800.0
2008-03-14 11:40:00,5.17,5.22,5.16,5.21,502400.0,3.3672,3.3997,3.3607,3.3932,502400.0
2008-03-14 11:50:00,5.21,5.22,5.19,5.21,693600.0,3.3932,3.3997,3.3802,3.3932,693600.0
2008-03-14 12:00:00,5.21,5.22,5.21,5.22,609600.0,3.3932,3.3997,3.3932,3.3997,609600.0
2008-03-14 12:10:00,5.22,5.22,5.2,5.21,403200.0,3.3997,3.3997,3.3867,3.3932,403200.0
2008-03-14 12:20:00,5.2,5.23,5.19,5.23,386400.0,3.3867,3.4062,3.3802,3.4062,386400.0
2008-03-14 12:30:00,5.23,5.24,5.22,5.22,455200.0,3.4062,3.4128,3.3997,3.3997,455200.0
2008-03-14 12:40:00,5.22,5.23,5.19,5.21,364000.0,3.3997,3.4062,3.3802,3.3932,364000.0
2008-03-14 12:50:00,5.21,5.25,5.19,5.21,475200.0,3.3932,3.4193,3.3802,3.3932,475200.0
2008-03-14 13:00:00,5.21,5.21,5.19,5.2,404000.0,3.3932,3.3932,3.3802,3.3867,404000.0
2008-03-14 13:10:00,5.2,5.21,5.18,5.2,364000.0,3.3867,3.3932,3.3737,3.3867,364000.0
2008-03-14 13:20:00,5.2,5.21,5.19,5.21,805600.0,3.3867,3.3932,3.3802,3.3932,805600.0
2008-03-14 13:30:00,5.2,5.21,5.19,5.2,617600.0,3.3867,3.3932,3.3802,3.3867,617600.0
2008-03-14 13:40:00,5.2,5.22,5.18,5.21,600000.0,3.3867,3.3997,3.3737,3.3932,600000.0
2008-03-14 13:50:00,5.21,5.21,5.17,5.18,721600.0,3.3932,3.3932,3.3672,3.3737,721600.0
2008-03-14 14:00:00,5.17,5.19,5.16,5.18,583200.0,3.3672,3.3802,3.3607,3.3737,583200.0
2008-03-14 14:10:00,5.18,5.18,5.16,5.18,566400.0,3.3737,3.3737,3.3607,3.3737,566400.0
2008-03-14 14:20:00,5.18,5.18,5.14,5.15,682400.0,3.3737,3.3737,3.3476,3.3541,682400.0
2008-03-14 14:30:00,5.15,5.16,5.13,5.14,740800.0,3.3541,3.3607,3.3411,3.3476,740800.0
2008-03-14 14:40:00,5.14,5.18,5.13,5.14,729600.0,3.3476,3.3737,3.3411,3.3476,729600.0
2008-03-14 14:50:00,5.14,5.17,5.13,5.16,488800.0,3.3476,3.3672,3.3411,3.3607,488800.0
2008-03-14 15:00:00,5.16,5.18,5.15,5.18,815200.0,3.3607,3.3737,3.3541,3.3737,815200.0
2008-03-14 15:10:00,5.18,5.25,5.17,5.24,916000.0,3.3737,3.4193,3.3672,3.4128,916000.0
2008-03-14 15:20:00,5.24,5.29,5.22,5.26,658400.0,3.4128,3.4453,3.3997,3.4258,658400.0
2008-03-14 15:30:00,5.26,5.27,5.22,5.24,829600.0,3.4258,3.4323,3.3997,3.4128,829600.0
2008-03-14 15:40:00,5.24,5.24,5.22,5.22,1170400.0,3.4128,3.4128,3.3997,3.3997,1170400.0
2008-03-14 15:50:00,5.23,5.25,5.22,5.23,1301600.0,3.4062,3.4193,3.3997,3.4062,1301600.0
2008-03-17 09:30:00,5.1,5.1,5.05,5.06,346400.0,3.3216,3.3216,3.289,3.2955,346400.0
2008-03-17 09:40:00,5.06,5.15,5.05,5.14,536000.0,3.2955,3.3541,3.289,3.3476,536000.0
2008-03-17 09:50:00,5.14,5.26,5.14,5.25,957600.0,3.3476,3.4258,3.3476,3.4193,957600.0
2008-03-17 10:00:00,5.25,5.32,5.25,5.3,694400.0,3.4193,3.4649,3.4193,3.4518,694400.0
2008-03-17 10:10:00,5.3,5.3,5.26,5.26,328800.0,3.4518,3.4518,3.4258,3.4258,328800.0
2008-03-17 10:20:00,5.27,5.29,5.26,5.27,226400.0,3.4323,3.4453,3.4258,3.4323,226400.0
2008-03-17 10:30:00,5.27,5.29,5.26,5.29,458400.0,3.4323,3.4453,3.4258,3.4453,458400.0
2008-03-17 10:40:00,5.29,5.33,5.29,5.32,478400.0,3.4453,3.4714,3.4453,3.4649,478400.0
2008-03-17 10:50:00,5.32,5.37,5.31,5.32,780800.0,3.4649,3.4974,3.4584,3.4649,780800.0
2008-03-17 11:00:00,5.32,5.33,5.3,5.32,678400.0,3.4649,3.4714,3.4518,3.4649,678400.0
2008-03-17 11:10:00,5.32,5.32,5.28,5.29,710400.0,3.4649,3.4649,3.4388,3.4453,710400.0
2008-03-17 11:20:00,5.28,5.3,5.26,5.27,493600.0,3.4388,3.4518,3.4258,3.4323,493600.0
2008-03-17 11:30:00,5.27,5.28,5.24,5.25,332000.0,3.4323,3.4388,3.4128,3.4193,332000.0
2008-03-17 11:40:00,5.25,5.26,5.23,5.24,544800.0,3.4193,3.4258,3.4062,3.4128,544800.0
2008-03-17 11:50:00,5.24,5.25,5.21,5.22,347200.0,3.4128,3.4193,3.3932,3.3997,347200.0
2008-03-17 12:00:00,5.21,5.24,5.2,5.23,337600.0,3.3932,3.4128,3.3867,3.4062,337600.0
2008-03-17 12:10:00,5.23,5.24,5.22,5.24,276000.0,3.4062,3.4128,3.3997,3.4128,276000.0
2008-03-17 12:20:00,5.24,5.24,5.2,5.22,281600.0,3.4128,3.4128,3.3867,3.3997,281600.0
2008-03-17 12:30:00,5.22,5.25,5.21,5.24,236000.0,3.3997,3.4193,3.3932,3.4128,236000.0
2008-03-17 12:40:00,5.24,5.26,5.23,5.24,216800.0,3.4128,3.4258,3.4062,3.4128,216800.0
2008-03-17 12:50:00,5.24,5.27,5.24,5.25,207200.0,3.4128,3.4323,3.4128,3.4193,207200.0
2008-03-17 13:00:00,5.25,5.26,5.24,5.25,393600.0,3.4193,3.4258,3.4128,3.4193,393600.0
2008-03-17 13:10:00,5.25,5.28,5.25,5.25,360800.0,3.4193,3.4388,3.4193,3.4193,360800.0
2008-03-17 13:20:00,5.26,5.26,5.22,5.22,715200.0,3.4258,3.4258,3.3997,3.3997,715200.0
2008-03-17 13:30:00,5.22,5.23,5.2,5.21,690400.0,3.3997,3.4062,3.3867,3.3932,690400.0
2008-03-17 13:40:00,5.21,5.22,5.2,5.21,971200.0,3.3932,3.3997,3.3867,3.3932,971200.0
2008-03-17 13:50:00,5.22,5.22,5.21,5.22,793600.0,3.3997,3.3997,3.3932,3.3997,793600.0
2008-03-17 14:00:00,5.22,5.25,5.22,5.24,580800.0,3.3997,3.4193,3.3997,3.4128,580800.0
2008-03-17 14:10:00,5.24,5.25,5.22,5.22,356800.0,3.4128,3.4193,3.3997,3.3997,356800.0
2008-03-17 14:20:00,5.22,5.23,5.2,5.21,268000.0,3.3997,3.4062,3.3867,3.3932,268000.0
2008-03-17 14:30:00,5.21,5.22,5.19,5.2,790400.0,3.3932,3.3997,3.3802,3.3867,790400.0
2008-03-17 14:40:00,5.2,5.24,5.2,5.23,548800.0,3.3867,3.4128,3.3867,3.4062,548800.0
2008-03-17 14:50:00,5.23,5.25,5.22,5.24,546400.0,3.4062,3.4193,3.3997,3.4128,546400.0
2008-03-17 15:00:00,5.24,5.25,5.23,5.25,1000800.0,3.4128,3.4193,3.4062,3.4193,1000800.0
2008-03-17 15:10:00,5.24,5.25,5.23,5.24,696000.0,3.4128,3.4193,3.4062,3.4128,696000.0
2008-03-17 15:20:00,5.24,5.27,5.23,5.24,1155200.0,3.4128,3.4323,3.4062,3.4128,1155200.0
2008-03-17 15:30:00,5.24,5.29,5.24,5.28,1058400.0,3.4128,3.4453,3.4128,3.4388,1058400.0
2008-03-17 15:40:00,5.28,5.31,5.26,5.28,768800.0,3.4388,3.4584,3.4258,3.4388,768800.0
2008-03-17 15:50:00,5.28,5.29,5.23,5.23,835200.0,3.4388,3.4453,3.4062,3.4062,835200.0
2008-03-18 09:30:00,5.27,5.28,5.22,5.22,289600.0,3.4323,3.4388,3.3997,3.3997,289600.0
2008-03-18 09:40:00,5.22,5.29,5.21,5.28,204800.0,3.3997,3.4453,3.3932,3.4388,204800.0
2008-03-18 09:50:00,5.28,5.31,5.27,5.29,133600.0,3.4388,3.4584,3.4323,3.4453,133600.0
2008-03-18 10:00:00,5.3,5.32,5.27,5.29,234400.0,3.4518,3.4649,3.4323,3.4453,234400.0
2008-03-18 10:10:00,5.29,5.31,5.28,5.31,130400.0,3.4453,3.4584,3.4388,3.4584,130400.0
2008-03-18 10:20:00,5.31,5.32,5.31,5.31,276800.0,3.4584,3.4649,3.4584,3.4584,276800.0
2008-03-18 10:30:00,5.31,5.32,5.29,5.29,260000.0,3.4584,3.4649,3.4453,3.4453,260000.0
2008-03-18 10:40:00,5.29,5.31,5.29,5.31,268800.0,3.4453,3.4584,3.4453,3.4584,268800.0
2008-03-18 10:50:00,5.31,5.33,5.31,5.32,171200.0,3.4584,3.4714,3.4584,3.4649,171200.0
2008-03-18 11:00:00,5.32,5.32,5.3,5.31,201600.0,3.4649,3.4649,3.4518,3.4584,201600.0
2008-03-18 11:10:00,5.31,5.31,5.3,5.3,188800.0,3.4584,3.4584,3.4518,3.4518,188800.0
2008-03-18 11:20:00,5.3,5.31,5.29,5.31,172800.0,3.4518,3.4584,3.4453,3.4584,172800.0
2008-03-18 11:30:00,5.31,5.32,5.3,5.31,198400.0,3.4584,3.4649,3.4518,3.4584,198400.0
2008-03-18 11:40:00,5.32,5.32,5.3,5.31,93600.0,3.4649,3.4649,3.4518,3.4584,93600.0
2008-03-18 11:50:00,5.31,5.31,5.29,5.29,282400.0,3.4584,3.4584,3.4453,3.4453,282400.0
2008-03-18 12:00:00,5.29,5.31,5.28,5.3,233600.0,3.4453,3.4584,3.4388,3.4518,233600.0
2008-03-18 12:10:00,5.3,5.31,5.3,5.3,172000.0,3.4518,3.4584,3.4518,3.4518,172000.0
2008-03-18 12:20:00,5.31,5.31,5.29,5.3,122400.0,3.4584,3.4584,3.4453,3.4518,122400.0
2008-03-18 12:30:00,5.3,5.33,5.3,5.33,188800.0,3.4518,3.4714,3.4518,3.4714,188800.0
2008-03-18 12:40:00,5.33,5.33,5.32,5.33,207200.0,3.4714,3.4714,3.4649,3.4714,207200.0
2008-03-18 12:50:00,5.33,5.35,5.32,5.35,546400.0,3.4714,3.4844,3.4649,3.4844,546400.0
2008-03-18 13:00:00,5.35,5.35,5.34,5.34,107200.0,3.4844,3.4844,3.4779,3.4779,107200.0
2008-03-18 13:10:00,5.34,5.37,5.34,5.37,124000.0,3.4779,3.4974,3.4779,3.4974,124000.0
2008-03-18 13:20:00,5.37,5.37,5.35,5.35,181600.0,3.4974,3.4974,3.4844,3.4844,181600.0
2008-03-18 13:30:00,5.36,5.36,5.34,5.34,130400.0,3.4909,3.4909,3.4779,3.4779,130400.0
2008-03-18 13:40:00,5.34,5.34,5.33,5.33,277600.0,3.4779,3.4779,3.4714,3.4714,277600.0
2008-03-18 13:50:00,5.33,5.33,5.31,5.31,200000.0,3.4714,3.4714,3.4584,3.4584,200000.0
2008-03-18 14:00:00,5.31,5.32,5.28,5.29,379200.0,3.4584,3.4649,3.4388,3.4453,379200.0
2008-03-18 14:10:00,5.29,5.31,5.23,5.3,567200.0,3.4453,3.4584,3.4062,3.4518,567200.0
2008-03-18 14:20:00,5.29,5.3,5.23,5.25,653600.0,3.4453,3.4518,3.4062,3.4193,653600.0
2008-03-18 14:30:00,5.25,5.25,5.2,5.24,636000.0,3.4193,3.4193,3.3867,3.4128,636000.0
2008-03-18 14:40:00,5.24,5.26,5.23,5.25,456000.0,3.4128,3.4258,3.4062,3.4193,456000.0
2008-03-18 14:50:00,5.25,5.28,5.25,5.28,866400.0,3.4193,3.4388,3.4193,3.4388,866400.0
2008-03-18 15:00:00,5.28,5.31,5.25,5.31,649600.0,3.4388,3.4584,3.4193,3.4584,649600.0
2008-03-18 15:10:00,5.31,5.31,5.27,5.29,501600.0,3.4584,3.4584,3.4323,3.4453,501600.0
2008-03-18 15:20:00,5.29,5.33,5.29,5.33,804800.0,3.4453,3.4714,3.4453,3.4714,804800.0
2008-03-18 15:30:00,5.33,5.35,5.32,5.33,696800.0,3.4714,3.4844,3.4649,3.4714,696800.0
2008-03-18 15:40:00,5.33,5.34,5.3,5.3,874400.0,3.4714,3.4779,3.4518,3.4518,874400.0
2008-03-18 15:50:00,5.3,5.35,5.3,5.35,1854400.0,3.4518,3.4844,3.4518,3.4844,1854400.0
2008-03-19 09:30:00,5.38,5.44,5.35,5.43,410400.0,3.5039,3.543,3.4844,3.5365,410400.0
2008-03-19 09:40:00,5.43,5.46,5.42,5.44,233600.0,3.5365,3.556,3.53,3.543,233600.0
2008-03-19 09:50:00,5.44,5.47,5.42,5.43,289600.0,3.543,3.5626,3.53,3.5365,289600.0
2008-03-19 10:00:00,5.43,5.48,5.43,5.45,401600.0,3.5365,3.5691,3.5365,3.5495,401600.0
2008-03-19 10:10:00,5.45,5.45,5.39,5.42,417600.0,3.5495,3.5495,3.5105,3.53,417600.0
2008-03-19 10:20:00,5.42,5.47,5.42,5.43,518400.0,3.53,3.5626,3.53,3.5365,518400.0
2008-03-19 10:30:00,5.43,5.45,5.42,5.44,1304000.0,3.5365,3.5495,3.53,3.543,1304000.0
2008-03-19 10:40:00,5.45,5.5,5.45,5.49,313600.0,3.5495,3.5821,3.5495,3.5756,313600.0
2008-03-19 10:50:00,5.49,5.51,5.47,5.5,610400.0,3.5756,3.5886,3.5626,3.5821,610400.0
2008-03-19 11:00:00,5.5,5.5,5.48,5.5,478400.0,3.5821,3.5821,3.5691,3.5821,478400.0
2008-03-19 11:10:00,5.5,5.51,5.49,5.5,524000.0,3.5821,3.5886,3.5756,3.5821,524000.0
2008-03-19 11:20:00,5.5,5.56,5.5,5.53,269600.0,3.5821,3.6212,3.5821,3.6016,269600.0
2008-03-19 11:30:00,5.54,5.54,5.51,5.52,126400.0,3.6081,3.6081,3.5886,3.5951,126400.0
2008-03-19 11:40:00,5.52,5.53,5.51,5.52,200800.0,3.5951,3.6016,3.5886,3.5951,200800.0
2008-03-19 11:50:00,5.52,5.56,5.51,5.54,363200.0,3.5951,3.6212,3.5886,3.6081,363200.0
2008-03-19 12:00:00,5.54,5.55,5.52,5.54,376800.0,3.6081,3.6147,3.5951,3.6081,376800.0
2008-03-19 12:10:00,5.54,5.55,5.49,5.49,459200.0,3.6081,3.6147,3.5756,3.5756,459200.0
2008-03-19 12:20:00,5.49,5.5,5.48,5.49,552800.0,3.5756,3.5821,3.5691,3.5756,552800.0
2008-03-19 12:30:00,5.49,5.5,5.47,5.48,334400.0,3.5756,3.5821,3.5626,3.5691,334400.0
2008-03-19 12:40:00,5.48,5.5,5.46,5.5,340000.0,3.5691,3.5821,3.556,3.5821,340000.0
2008-03-19 12:50:00,5.5,5.51,5.49,5.49,168800.0,3.5821,3.5886,3.5756,3.5756,168800.0
2008-03-19 13:00:00,5.5,5.51,5.49,5.5,188000.0,3.5821,3.5886,3.5756,3.5821,188000.0
2008-03-19 13:10:00,5.51,5.51,5.48,5.49,319200.0,3.5886,3.5886,3.5691,3.5756,319200.0
2008-03-19 13:20:00,5.5,5.51,5.48,5.5,344800.0,3.5821,3.5886,3.5691,3.5821,344800.0
2008-03-19 13:30:00,5.5,5.51,5.48,5.5,370400.0,3.5821,3.5886,3.5691,3.5821,370400.0
2008-03-19 13:40:00,5.5,5.52,5.48,5.51,316800.0,3.5821,3.5951,3.5691,3.5886,316800.0
2008-03-19 13:50:00,5.51,5.51,5.47,5.49,494400.0,3.5886,3.5886,3.5626,3.5756,494400.0
2008-03-19 14:00:00,5.49,5.5,5.47,5.47,351200.0,3.5756,3.5821,3.5626,3.5626,351200.0
2008-03-19 14:10:00,5.47,5.49,5.45,5.47,620800.0,3.5626,3.5756,3.5495,3.5626,620800.0
2008-03-19 14:20:00,5.47,5.51,5.46,5.5,587200.0,3.5626,3.5886,3.556,3.5821,587200.0
2008-03-19 14:30:00,5.5,5.5,5.48,5.48,472000.0,3.5821,3.5821,3.5691,3.5691,472000.0
2008-03-19 14:40:00,5.48,5.49,5.46,5.47,352800.0,3.5691,3.5756,3.556,3.5626,352800.0
2008-03-19 14:50:00,5.47,5.5,5.46,5.5,468800.0,3.5626,3.5821,3.556,3.5821,468800.0
2008-03-19 15:00:00,5.5,5.51,5.47,5.5,472800.0,3.5821,3.5886,3.5626,3.5821,472800.0
2008-03-19 15:10:00,5.5,5.5,5.47,5.47,546400.0,3.5821,3.5821,3.5626,3.5626,546400.0
2008-03-19 15:20:00,5.47,5.48,5.43,5.45,616000.0,3.5626,3.5691,3.5365,3.5495,616000.0
2008-03-19 15:30:00,5.45,5.47,5.41,5.42,748800.0,3.5495,3.5626,3.5235,3.53,748800.0
2008-03-19 15:40:00,5.42,5.46,5.41,5.45,888800.0,3.53,3.556,3.5235,3.5495,888800.0
2008-03-19 15:50:00,5.45,5.45,5.39,5.39,1524800.0,3.5495,3.5495,3.5105,3.5105,1524800.0
2008-03-20 09:30:00,5.38,5.51,5.36,5.45,2543200.0,3.5039,3.5886,3.4909,3.5495,2543200.0
2008-03-20 09:40:00,5.45,5.47,5.44,5.47,458400.0,3.5495,3.5626,3.543,3.5626,458400.0
2008-03-20 09:50:00,5.47,5.56,5.46,5.56,592800.0,3.5626,3.6212,3.556,3.6212,592800.0
2008-03-20 10:00:00,5.56,5.59,5.53,5.54,585600.0,3.6212,3.6407,3.6016,3.6081,585600.0
2008-03-20 10:10:00,5.54,5.54,5.5,5.51,480800.0,3.6081,3.6081,3.5821,3.5886,480800.0
2008-03-20 10:20:00,5.51,5.56,5.51,5.54,1024800.0,3.5886,3.6212,3.5886,3.6081,1024800.0
2008-03-20 10:30:00,5.54,5.56,5.53,5.54,962400.0,3.6081,3.6212,3.6016,3.6081,962400.0
2008-03-20 10:40:00,5.54,5.55,5.51,5.54,193600.0,3.6081,3.6147,3.5886,3.6081,193600.0
2008-03-20 10:50:00,5.54,5.58,5.54,5.58,196800.0,3.6081,3.6342,3.6081,3.6342,196800.0
2008-03-20 11:00:00,5.58,5.59,5.57,5.58,171200.0,3.6342,3.6407,3.6277,3.6342,171200.0
2008-03-20 11:10:00,5.58,5.61,5.57,5.6,416000.0,3.6342,3.6537,3.6277,3.6472,416000.0
2008-03-20 11:20:00,5.6,5.63,5.59,5.62,363200.0,3.6472,3.6668,3.6407,3.6603,363200.0
2008-03-20 11:30:00,5.62,5.63,5.62,5.62,722400.0,3.6603,3.6668,3.6603,3.6603,722400.0
2008-03-20 11:40:00,5.62,5.62,5.61,5.61,471200.0,3.6603,3.6603,3.6537,3.6537,471200.0
2008-03-20 11:50:00,5.61,5.62,5.6,5.62,504000.0,3.6537,3.6603,3.6472,3.6603,504000.0
2008-03-20 12:00:00,5.61,5.65,5.59,5.63,963200.0,3.6537,3.6798,3.6407,3.6668,963200.0
2008-03-20 12:10:00,5.63,5.65,5.61,5.64,584000.0,3.6668,3.6798,3.6537,3.6733,584000.0
2008-03-20 12:20:00,5.64,5.64,5.61,5.61,328800.0,3.6733,3.6733,3.6537,3.6537,328800.0
2008-03-20 12:30:00,5.61,5.63,5.59,5.59,329600.0,3.6537,3.6668,3.6407,3.6407,329600.0
2008-03-20 12:40:00,5.59,5.62,5.59,5.6,432000.0,3.6407,3.6603,3.6407,3.6472,432000.0
2008-03-20 12:50:00,5.6,5.61,5.58,5.58,284000.0,3.6472,3.6537,3.6342,3.6342,284000.0
2008-03-20 13:00:00,5.58,5.61,5.58,5.59,355200.0,3.6342,3.6537,3.6342,3.6407,355200.0
2008-03-20 13:10:00,5.59,5.59,5.57,5.59,397600.0,3.6407,3.6407,3.6277,3.6407,397600.0
2008-03-20 13:20:00,5.59,5.61,5.58,5.61,398400.0,3.6407,3.6537,3.6342,3.6537,398400.0
2008-03-20 13:30:00,5.61,5.62,5.61,5.62,237600.0,3.6537,3.6603,3.6537,3.6603,237600.0
2008-03-20 13:40:00,5.62,5.66,5.61,5.66,587200.0,3.6603,3.6863,3.6537,3.6863,587200.0
2008-03-20 13:50:00,5.66,5.67,5.66,5.67,498400.0,3.6863,3.6928,3.6863,3.6928,498400.0
2008-03-20 14:00:00,5.67,5.67,5.63,5.63,520800.0,3.6928,3.6928,3.6668,3.6668,520800.0
2008-03-20 14:10:00,5.63,5.64,5.61,5.63,500800.0,3.6668,3.6733,3.6537,3.6668,500800.0
2008-03-20 14:20:00,5.63,5.64,5.6,5.64,415200.0,3.6668,3.6733,3.6472,3.6733,415200.0
2008-03-20 14:30:00,5.64,5.66,5.63,5.65,408000.0,3.6733,3.6863,3.6668,3.6798,408000.0
2008-03-20 14:40:00,5.66,5.66,5.63,5.64,428800.0,3.6863,3.6863,3.6668,3.6733,428800.0
2008-03-20 14:50:00,5.64,5.64,5.61,5.63,655200.0,3.6733,3.6733,3.6537,3.6668,655200.0
2008-03-20 15:00:00,5.63,5.67,5.62,5.65,573600.0,3.6668,3.6928,3.6603,3.6798,573600.0
2008-03-20 15:10:00,5.65,5.65,5.63,5.64,392000.0,3.6798,3.6798,3.6668,3.6733,392000.0
2008-03-20 15:20:00,5.64,5.67,5.62,5.63,1188000.0,3.6733,3.6928,3.6603,3.6668,1188000.0
2008-03-20 15:30:00,5.64,5.64,5.62,5.62,766400.0,3.6733,3.6733,3.6603,3.6603,766400.0
2008-03-20 15:40:00,5.62,5.64,5.61,5.63,916000.0,3.6603,3.6733,3.6537,3.6668,916000.0
2008-03-20 15:50:00,5.63,5.66,5.63,5.64,1023200.0,3.6668,3.6863,3.6668,3.6733,1023200.0
2008-03-24 09:30:00,5.65,5.66,5.63,5.64,269600.0,3.6798,3.6863,3.6668,3.6733,269600.0
2008-03-24 09:40:00,5.64,5.7,5.64,5.68,485600.0,3.6733,3.7124,3.6733,3.6993,485600.0
2008-03-24 09:50:00,5.69,5.73,5.69,5.72,532000.0,3.7058,3.7319,3.7058,3.7254,532000.0
2008-03-24 10:00:00,5.73,5.8,5.72,5.78,433600.0,3.7319,3.7775,3.7254,3.7645,433600.0
2008-03-24 10:10:00,5.78,5.8,5.77,5.78,284000.0,3.7645,3.7775,3.7579,3.7645,284000.0
2008-03-24 10:20:00,5.78,5.79,5.77,5.77,339200.0,3.7645,3.771,3.7579,3.7579,339200.0
2008-03-24 10:30:00,5.77,5.8,5.77,5.8,239200.0,3.7579,3.7775,3.7579,3.7775,239200.0
2008-03-24 10:40:00,5.8,5.83,5.8,5.8,199200.0,3.7775,3.797,3.7775,3.7775,199200.0
2008-03-24 10:50:00,5.8,5.8,5.77,5.78,510400.0,3.7775,3.7775,3.7579,3.7645,510400.0
2008-03-24 11:00:00,5.78,5.79,5.78,5.79,261600.0,3.7645,3.771,3.7645,3.771,261600.0
2008-03-24 11:10:00,5.79,5.8,5.78,5.78,320000.0,3.771,3.7775,3.7645,3.7645,320000.0
2008-03-24 11:20:00,5.78,5.82,5.78,5.81,300000.0,3.7645,3.7905,3.7645,3.784,300000.0
2008-03-24 11:30:00,5.81,5.83,5.81,5.83,240000.0,3.784,3.797,3.784,3.797,240000.0
2008-03-24 11:40:00,5.83,5.85,5.82,5.84,435200.0,3.797,3.81,3.7905,3.8035,435200.0
2008-03-24 11:50:00,5.84,5.86,5.84,5.86,460000.0,3.8035,3.8166,3.8035,3.8166,460000.0
2008-03-24 12:00:00,5.86,5.86,5.84,5.85,348800.0,3.8166,3.8166,3.8035,3.81,348800.0
2008-03-24 12:10:00,5.86,5.86,5.84,5.85,304000.0,3.8166,3.8166,3.8035,3.81,304000.0
2008-03-24 12:20:00,5.85,5.85,5.84,5.85,351200.0,3.81,3.81,3.8035,3.81,351200.0
2008-03-24 12:30:00,5.85,5.86,5.85,5.85,388800.0,3.81,3.8166,3.81,3.81,388800.0
2008-03-24 12:40:00,5.85,5.86,5.85,5.86,191200.0,3.81,3.8166,3.81,3.8166,191200.0
2008-03-24 12:50:00,5.86,5.87,5.86,5.86,476000.0,3.8166,3.8231,3.8166,3.8166,476000.0
2008-03-24 13:00:00,5.86,5.87,5.86,5.86,236000.0,3.8166,3.8231,3.8166,3.8166,236000.0
2008-03-24 13:10:00,5.87,5.87,5.86,5.86,650400.0,3.8231,3.8231,3.8166,3.8166,650400.0
2008-03-24 13:20:00,5.86,5.87,5.85,5.85,366400.0,3.8166,3.8231,3.81,3.81,366400.0
2008-03-24 13:30:00,5.85,5.85,5.83,5.83,355200.0,3.81,3.81,3.797,3.797,355200.0
2008-03-24 13:40:00,5.84,5.84,5.82,5.82,243200.0,3.8035,3.8035,3.7905,3.7905,243200.0
2008-03-24 13:50:00,5.82,5.83,5.82,5.82,311200.0,3.7905,3.797,3.7905,3.7905,311200.0
2008-03-24 14:00:00,5.83,5.83,5.8,5.81,345600.0,3.797,3.797,3.7775,3.784,345600.0
2008-03-24 14:10:00,5.81,5.84,5.81,5.84,519200.0,3.784,3.8035,3.784,3.8035,519200.0
2008-03-24 14:20:00,5.84,5.86,5.84,5.86,349600.0,3.8035,3.8166,3.8035,3.8166,349600.0
2008-03-24 14:30:00,5.86,5.86,5.84,5.86,653600.0,3.8166,3.8166,3.8035,3.8166,653600.0
2008-03-24 14:40:00,5.86,5.88,5.85,5.86,1011200.0,3.8166,3.8296,3.81,3.8166,1011200.0
2008-03-24 14:50:00,5.86,5.86,5.83,5.83,395200.0,3.8166,3.8166,3.797,3.797,395200.0
2008-03-24 15:00:00,5.83,5.83,5.8,5.8,631200.0,3.797,3.797,3.7775,3.7775,631200.0
2008-03-24 15:10:00,5.81,5.81,5.8,5.8,738400.0,3.784,3.784,3.7775,3.7775,738400.0
2008-03-24 15:20:00,5.8,5.81,5.78,5.78,482400.0,3.7775,3.784,3.7645,3.7645,482400.0
2008-03-24 15:30:00,5.78,5.81,5.78,5.81,716800.0,3.7645,3.784,3.7645,3.784,716800.0
2008-03-24 15:40:00,5.81,5.83,5.8,5.82,714400.0,3.784,3.797,3.7775,3.7905,714400.0
2008-03-24 15:50:00,5.82,5.84,5.81,5.84,1020800.0,3.7905,3.8035,3.784,3.8035,1020800.0
2008-03-25 09:30:00,5.86,5.87,5.78,5.8,424800.0,3.8166,3.8231,3.7645,3.7775,424800.0
2008-03-25 09:40:00,5.8,5.82,5.79,5.79,441600.0,3.7775,3.7905,3.771,3.771,441600.0
2008-03-25 09:50:00,5.79,5.79,5.72,5.73,422400.0,3.771,3.771,3.7254,3.7319,422400.0
2008-03-25 10:00:00,5.73,5.77,5.71,5.73,400000.0,3.7319,3.7579,3.7189,3.7319,400000.0
2008-03-25 10:10:00,5.73,5.77,5.72,5.77,351200.0,3.7319,3.7579,3.7254,3.7579,351200.0
2008-03-25 10:20:00,5.77,5.77,5.75,5.76,236000.0,3.7579,3.7579,3.7449,3.7514,236000.0
2008-03-25 10:30:00,5.77,5.79,5.76,5.79,302400.0,3.7579,3.771,3.7514,3.771,302400.0
2008-03-25 10:40:00,5.79,5.84,5.79,5.83,485600.0,3.771,3.8035,3.771,3.797,485600.0
2008-03-25 10:50:00,5.83,5.85,5.81,5.84,554400.0,3.797,3.81,3.784,3.8035,554400.0
2008-03-25 11:00:00,5.85,5.86,5.84,5.84,360800.0,3.81,3.8166,3.8035,3.8035,360800.0
2008-03-25 11:10:00,5.84,5.85,5.82,5.82,190400.0,3.8035,3.81,3.7905,3.7905,190400.0
2008-03-25 11:20:00,5.82,5.84,5.82,5.83,230400.0,3.7905,3.8035,3.7905,3.797,230400.0
2008-03-25 11:30:00,5.83,5.85,5.81,5.81,277600.0,3.797,3.81,3.784,3.784,277600.0
2008-03-25 11:40:00,5.81,5.81,5.76,5.76,464000.0,3.784,3.784,3.7514,3.7514,464000.0
2008-03-25 11:50:00,5.76,5.79,5.76,5.76,281600.0,3.7514,3.771,3.7514,3.7514,281600.0
2008-03-25 12:00:00,5.76,5.8,5.76,5.79,244000.0,3.7514,3.7775,3.7514,3.771,244000.0
2008-03-25 12:10:00,5.79,5.79,5.77,5.79,217600.0,3.771,3.771,3.7579,3.771,217600.0
2008-03-25 12:20:00,5.79,5.8,5.77,5.8,164000.0,3.771,3.7775,3.7579,3.7775,164000.0
2008-03-25 12:30:00,5.8,5.81,5.79,5.81,200000.0,3.7775,3.784,3.771,3.784,200000.0
2008-03-25 12:40:00,5.81,5.81,5.8,5.81,292800.0,3.784,3.784,3.7775,3.784,292800.0
2008-03-25 12:50:00,5.81,5.82,5.79,5.79,177600.0,3.784,3.7905,3.771,3.771,177600.0
2008-03-25 13:00:00,5.79,5.8,5.77,5.78,176800.0,3.771,3.7775,3.7579,3.7645,176800.0
2008-03-25 13:10:00,5.78,5.79,5.77,5.78,233600.0,3.7645,3.771,3.7579,3.7645,233600.0
2008-03-25 13:20:00,5.78,5.79,5.78,5.78,163200.0,3.7645,3.771,3.7645,3.7645,163200.0
2008-03-25 13:30:00,5.78,5.79,5.77,5.78,216000.0,3.7645,3.771,3.7579,3.7645,216000.0
2008-03-25 13:40:00,5.78,5.81,5.77,5.81,219200.0,3.7645,3.784,3.7579,3.784,219200.0
2008-03-25 13:50:00,5.81,5.83,5.81,5.83,460000.0,3.784,3.797,3.784,3.797,460000.0
2008-03-25 14:00:00,5.83,5.83,5.82,5.83,388800.0,3.797,3.797,3.7905,3.797,388800.0
2008-03-25 14:10:00,5.83,5.83,5.82,5.82,172000.0,3.797,3.797,3.7905,3.7905,172000.0
2008-03-25 14:20:00,5.82,5.83,5.82,5.83,203200.0,3.7905,3.797,3.7905,3.797,203200.0
2008-03-25 14:30:00,5.83,5.83,5.81,5.82,200000.0,3.797,3.797,3.784,3.7905,200000.0
2008-03-25 14:40:00,5.82,5.83,5.81,5.83,235200.0,3.7905,3.797,3.784,3.797,235200.0
2008-03-25 14:50:00,5.83,5.84,5.82,5.84,352800.0,3.797,3.8035,3.7905,3.8035,352800.0
2008-03-25 15:00:00,5.84,5.84,5.82,5.83,449600.0,3.8035,3.8035,3.7905,3.797,449600.0
2008-03-25 15:10:00,5.82,5.85,5.82,5.84,420800.0,3.7905,3.81,3.7905,3.8035,420800.0
2008-03-25 15:20:00,5.84,5.85,5.83,5.85,398400.0,3.8035,3.81,3.797,3.81,398400.0
2008-03-25 15:30:00,5.85,5.86,5.83,5.84,543200.0,3.81,3.8166,3.797,3.8035,543200.0
2008-03-25 15:40:00,5.83,5.85,5.83,5.85,879200.0,3.797,3.81,3.797,3.81,879200.0
2008-03-25 15:50:00,5.85,5.87,5.84,5.87,1983200.0,3.81,3.8231,3.8035,3.8231,1983200.0
2008-03-26 09:30:00,5.87,5.87,5.73,5.74,324000.0,3.8231,3.8231,3.7319,3.7384,324000.0
2008-03-26 09:40:00,5.74,5.77,5.74,5.74,548000.0,3.7384,3.7579,3.7384,3.7384,548000.0
2008-03-26 09:50:00,5.74,5.75,5.7,5.74,364000.0,3.7384,3.7449,3.7124,3.7384,364000.0
2008-03-26 10:00:00,5.74,5.76,5.74,5.75,230400.0,3.7384,3.7514,3.7384,3.7449,230400.0
2008-03-26 10:10:00,5.75,5.75,5.73,5.74,292800.0,3.7449,3.7449,3.7319,3.7384,292800.0
2008-03-26 10:20:00,5.74,5.76,5.73,5.75,320000.0,3.7384,3.7514,3.7319,3.7449,320000.0
2008-03-26 10:30:00,5.75,5.76,5.72,5.72,233600.0,3.7449,3.7514,3.7254,3.7254,233600.0
2008-03-26 10:40:00,5.72,5.73,5.7,5.7,236000.0,3.7254,3.7319,3.7124,3.7124,236000.0
2008-03-26 10:50:00,5.7,5.75,5.7,5.75,300800.0,3.7124,3.7449,3.7124,3.7449,300800.0
2008-03-26 11:00:00,5.75,5.75,5.73,5.74,206400.0,3.7449,3.7449,3.7319,3.7384,206400.0
2008-03-26 11:10:00,5.74,5.75,5.73,5.75,339200.0,3.7384,3.7449,3.7319,3.7449,339200.0
2008-03-26 11:20:00,5.75,5.77,5.73,5.76,237600.0,3.7449,3.7579,3.7319,3.7514,237600.0
2008-03-26 11:30:00,5.76,5.77,5.74,5.75,208000.0,3.7514,3.7579,3.7384,3.7449,208000.0
2008-03-26 11:40:00,5.75,5.75,5.73,5.75,167200.0,3.7449,3.7449,3.7319,3.7449,167200.0
2008-03-26 11:50:00,5.75,5.78,5.75,5.77,188000.0,3.7449,3.7645,3.7449,3.7579,188000.0
2008-03-26 12:00:00,5.77,5.77,5.76,5.77,136800.0,3.7579,3.7579,3.7514,3.7579,136800.0
2008-03-26 12:10:00,5.76,5.76,5.75,5.76,92800.0,3.7514,3.7514,3.7449,3.7514,92800.0
2008-03-26 12:20:00,5.76,5.77,5.75,5.77,119200.0,3.7514,3.7579,3.7449,3.7579,119200.0
2008-03-26 12:30:00,5.77,5.77,5.76,5.77,88800.0,3.7579,3.7579,3.7514,3.7579,88800.0
2008-03-26 12:40:00,5.77,5.77,5.76,5.77,158400.0,3.7579,3.7579,3.7514,3.7579,158400.0
2008-03-26 12:50:00,5.76,5.77,5.76,5.77,97600.0,3.7514,3.7579,3.7514,3.7579,97600.0
2008-03-26 13:00:00,5.77,5.77,5.76,5.77,148800.0,3.7579,3.7579,3.7514,3.7579,148800.0
2008-03-26 13:10:00,5.76,5.78,5.76,5.77,108800.0,3.7514,3.7645,3.7514,3.7579,108800.0
2008-03-26 13:20:00,5.77,5.78,5.76,5.77,116000.0,3.7579,3.7645,3.7514,3.7579,116000.0
2008-03-26 13:30:00,5.77,5.77,5.74,5.75,126400.0,3.7579,3.7579,3.7384,3.7449,126400.0
2008-03-26 13:40:00,5.75,5.75,5.74,5.75,123200.0,3.7449,3.7449,3.7384,3.7449,123200.0
2008-03-26 13:50:00,5.75,5.75,5.75,5.75,144000.0,3.7449,3.7449,3.7449,3.7449,144000.0
2008-03-26 14:00:00,5.75,5.76,5.74,5.76,240000.0,3.7449,3.7514,3.7384,3.7514,240000.0
2008-03-26 14:10:00,5.76,5.77,5.76,5.76,169600.0,3.7514,3.7579,3.7514,3.7514,169600.0
2008-03-26 14:20:00,5.76,5.78,5.75,5.77,192800.0,3.7514,3.7645,3.7449,3.7579,192800.0
2008-03-26 14:30:00,5.77,5.8,5.77,5.79,288800.0,3.7579,3.7775,3.7579,3.771,288800.0
2008-03-26 14:40:00,5.79,5.8,5.78,5.8,120800.0,3.771,3.7775,3.7645,3.7775,120800.0
2008-03-26 14:50:00,5.8,5.82,5.79,5.82,239200.0,3.7775,3.7905,3.771,3.7905,239200.0
2008-03-26 15:00:00,5.82,5.83,5.79,5.81,345600.0,3.7905,3.797,3.771,3.784,345600.0
2008-03-26 15:10:00,5.81,5.81,5.78,5.78,624000.0,3.784,3.784,3.7645,3.7645,624000.0
2008-03-26 15:20:00,5.78,5.79,5.76,5.77,899200.0,3.7645,3.771,3.7514,3.7579,899200.0
2008-03-26 15:30:00,5.77,5.77,5.75,5.76,813600.0,3.7579,3.7579,3.7449,3.7514,813600.0
2008-03-26 15:40:00,5.76,5.79,5.76,5.79,481600.0,3.7514,3.771,3.7514,3.771,481600.0
2008-03-26 15:50:00,5.79,5.8,5.78,5.78,768800.0,3.771,3.7775,3.7645,3.7645,768800.0
2008-03-27 09:30:00,5.74,5.82,5.73,5.78,252800.0,3.7384,3.7905,3.7319,3.7645,252800.0
2008-03-27 09:40:00,5.77,5.79,5.76,5.76,184000.0,3.7579,3.771,3.7514,3.7514,184000.0
2008-03-27 09:50:00,5.77,5.77,5.72,5.74,438400.0,3.7579,3.7579,3.7254,3.7384,438400.0
2008-03-27 10:00:00,5.74,5.75,5.72,5.74,280000.0,3.7384,3.7449,3.7254,3.7384,280000.0
2008-03-27 10:10:00,5.74,5.78,5.74,5.76,201600.0,3.7384,3.7645,3.7384,3.7514,201600.0
2008-03-27 10:20:00,5.76,5.78,5.74,5.76,167200.0,3.7514,3.7645,3.7384,3.7514,167200.0
2008-03-27 10:30:00,5.75,5.76,5.72,5.76,161600.0,3.7449,3.7514,3.7254,3.7514,161600.0
2008-03-27 10:40:00,5.76,5.77,5.73,5.73,165600.0,3.7514,3.7579,3.7319,3.7319,165600.0
2008-03-27 10:50:00,5.73,5.77,5.73,5.75,145600.0,3.7319,3.7579,3.7319,3.7449,145600.0
2008-03-27 11:00:00,5.75,5.77,5.75,5.76,225600.0,3.7449,3.7579,3.7449,3.7514,225600.0
2008-03-27 11:10:00,5.75,5.79,5.75,5.78,326400.0,3.7449,3.771,3.7449,3.7645,326400.0
2008-03-27 11:20:00,5.78,5.79,5.76,5.77,197600.0,3.7645,3.771,3.7514,3.7579,197600.0
2008-03-27 11:30:00,5.77,5.79,5.76,5.78,129600.0,3.7579,3.771,3.7514,3.7645,129600.0
2008-03-27 11:40:00,5.78,5.84,5.78,5.83,339200.0,3.7645,3.8035,3.7645,3.797,339200.0
2008-03-27 11:50:00,5.83,5.83,5.8,5.81,83200.0,3.797,3.797,3.7775,3.784,83200.0
2008-03-27 12:00:00,5.81,5.81,5.79,5.8,226400.0,3.784,3.784,3.771,3.7775,226400.0
2008-03-27 12:10:00,5.8,5.83,5.8,5.82,125600.0,3.7775,3.797,3.7775,3.7905,125600.0
2008-03-27 12:20:00,5.82,5.84,5.81,5.83,136800.0,3.7905,3.8035,3.784,3.797,136800.0
2008-03-27 12:30:00,5.84,5.86,5.83,5.83,245600.0,3.8035,3.8166,3.797,3.797,245600.0
2008-03-27 12:40:00,5.83,5.83,5.81,5.81,146400.0,3.797,3.797,3.784,3.784,146400.0
2008-03-27 12:50:00,5.81,5.81,5.79,5.79,130400.0,3.784,3.784,3.771,3.771,130400.0
2008-03-27 13:00:00,5.79,5.81,5.78,5.81,162400.0,3.771,3.784,3.7645,3.784,162400.0
2008-03-27 13:10:00,5.8,5.81,5.79,5.8,104000.0,3.7775,3.784,3.771,3.7775,104000.0
2008-03-27 13:20:00,5.79,5.79,5.78,5.78,199200.0,3.771,3.771,3.7645,3.7645,199200.0
2008-03-27 13:30:00,5.78,5.78,5.76,5.77,192000.0,3.7645,3.7645,3.7514,3.7579,192000.0
2008-03-27 13:40:00,5.77,5.77,5.75,5.76,152800.0,3.7579,3.7579,3.7449,3.7514,152800.0
2008-03-27 13:50:00,5.76,5.77,5.76,5.76,115200.0,3.7514,3.7579,3.7514,3.7514,115200.0
2008-03-27 14:00:00,5.76,5.76,5.73,5.75,191200.0,3.7514,3.7514,3.7319,3.7449,191200.0
2008-03-27 14:10:00,5.75,5.77,5.75,5.75,203200.0,3.7449,3.7579,3.7449,3.7449,203200.0
2008-03-27 14:20:00,5.75,5.78,5.74,5.78,165600.0,3.7449,3.7645,3.7384,3.7645,165600.0
2008-03-27 14:30:00,5.78,5.8,5.78,5.8,184000.0,3.7645,3.7775,3.7645,3.7775,184000.0
2008-03-27 14:40:00,5.8,5.8,5.78,5.79,181600.0,3.7775,3.7775,3.7645,3.771,181600.0
2008-03-27 14:50:00,5.79,5.8,5.77,5.78,198400.0,3.771,3.7775,3.7579,3.7645,198400.0
2008-03-27 15:00:00,5.77,5.79,5.77,5.78,240000.0,3.7579,3.771,3.7579,3.7645,240000.0
2008-03-27 15:10:00,5.77,5.78,5.76,5.77,384800.0,3.7579,3.7645,3.7514,3.7579,384800.0
2008-03-27 15:20:00,5.76,5.77,5.75,5.77,288000.0,3.7514,3.7579,3.7449,3.7579,288000.0
2008-03-27 15:30:00,5.77,5.77,5.72,5.72,433600.0,3.7579,3.7579,3.7254,3.7254,433600.0
2008-03-27 15:40:00,5.72,5.73,5.71,5.72,840800.0,3.7254,3.7319,3.7189,3.7254,840800.0
2008-03-27 15:50:00,5.72,5.73,5.71,5.71,874400.0,3.7254,3.7319,3.7189,3.7189,874400.0
2008-03-28 09:30:00,5.8,5.8,5.73,5.73,239200.0,3.7775,3.7775,3.7319,3.7319,239200.0
2008-03-28 09:40:00,5.73,5.75,5.72,5.74,241600.0,3.7319,3.7449,3.7254,3.7384,241600.0
2008-03-28 09:50:00,5.74,5.75,5.73,5.73,314400.0,3.7384,3.7449,3.7319,3.7319,314400.0
2008-03-28 10:00:00,5.72,5.74,5.71,5.73,415200.0,3.7254,3.7384,3.7189,3.7319,415200.0
2008-03-28 10:10:00,5.73,5.74,5.72,5.73,199200.0,3.7319,3.7384,3.7254,3.7319,199200.0
2008-03-28 10:20:00,5.74,5.75,5.73,5.75,181600.0,3.7384,3.7449,3.7319,3.7449,181600.0
2008-03-28 10:30:00,5.75,5.75,5.72,5.72,210400.0,3.7449,3.7449,3.7254,3.7254,210400.0
2008-03-28 10:40:00,5.72,5.73,5.72,5.73,156800.0,3.7254,3.7319,3.7254,3.7319,156800.0
2008-03-28 10:50:00,5.73,5.75,5.73,5.74,140800.0,3.7319,3.7449,3.7319,3.7384,140800.0
2008-03-28 11:00:00,5.75,5.76,5.74,5.74,143200.0,3.7449,3.7514,3.7384,3.7384,143200.0
2008-03-28 11:10:00,5.74,5.77,5.74,5.76,171200.0,3.7384,3.7579,3.7384,3.7514,171200.0
2008-03-28 11:20:00,5.75,5.78,5.75,5.78,146400.0,3.7449,3.7645,3.7449,3.7645,146400.0
2008-03-28 11:30:00,5.78,5.78,5.77,5.77,192800.0,3.7645,3.7645,3.7579,3.7579,192800.0
2008-03-28 11:40:00,5.77,5.77,5.75,5.75,267200.0,3.7579,3.7579,3.7449,3.7449,267200.0
2008-03-28 11:50:00,5.75,5.75,5.74,5.75,262400.0,3.7449,3.7449,3.7384,3.7449,262400.0
2008-03-28 12:00:00,5.75,5.76,5.74,5.75,162400.0,3.7449,3.7514,3.7384,3.7449,162400.0
2008-03-28 12:10:00,5.75,5.75,5.74,5.75,111200.0,3.7449,3.7449,3.7384,3.7449,111200.0
2008-03-28 12:20:00,5.74,5.75,5.74,5.75,113600.0,3.7384,3.7449,3.7384,3.7449,113600.0
2008-03-28 12:30:00,5.75,5.75,5.74,5.74,143200.0,3.7449,3.7449,3.7384,3.7384,143200.0
2008-03-28 12:40:00,5.74,5.75,5.72,5.72,214400.0,3.7384,3.7449,3.7254,3.7254,214400.0
2008-03-28 12:50:00,5.73,5.74,5.72,5.73,139200.0,3.7319,3.7384,3.7254,3.7319,139200.0
2008-03-28 13:00:00,5.73,5.75,5.72,5.73,96800.0,3.7319,3.7449,3.7254,3.7319,96800.0
2008-03-28 13:10:00,5.74,5.75,5.73,5.75,68000.0,3.7384,3.7449,3.7319,3.7449,68000.0
2008-03-28 13:20:00,5.75,5.75,5.74,5.75,127200.0,3.7449,3.7449,3.7384,3.7449,127200.0
2008-03-28 13:30:00,5.75,5.75,5.72,5.73,123200.0,3.7449,3.7449,3.7254,3.7319,123200.0
2008-03-28 13:40:00,5.74,5.74,5.72,5.72,297600.0,3.7384,3.7384,3.7254,3.7254,297600.0
2008-03-28 13:50:00,5.72,5.73,5.71,5.72,144800.0,3.7254,3.7319,3.7189,3.7254,144800.0
2008-03-28 14:00:00,5.72,5.73,5.71,5.72,106400.0,3.7254,3.7319,3.7189,3.7254,106400.0
2008-03-28 14:10:00,5.72,5.72,5.71,5.72,165600.0,3.7254,3.7254,3.7189,3.7254,165600.0
2008-03-28 14:20:00,5.72,5.72,5.7,5.7,128000.0,3.7254,3.7254,3.7124,3.7124,128000.0
2008-03-28 14:30:00,5.7,5.71,5.69,5.69,165600.0,3.7124,3.7189,3.7058,3.7058,165600.0
2008-03-28 14:40:00,5.69,5.71,5.69,5.71,160000.0,3.7058,3.7189,3.7058,3.7189,160000.0
2008-03-28 14:50:00,5.71,5.73,5.71,5.73,278400.0,3.7189,3.7319,3.7189,3.7319,278400.0
2008-03-28 15:00:00,5.73,5.73,5.7,5.7,209600.0,3.7319,3.7319,3.7124,3.7124,209600.0
2008-03-28 15:10:00,5.7,5.71,5.69,5.69,264800.0,3.7124,3.7189,3.7058,3.7058,264800.0
2008-03-28 15:20:00,5.7,5.72,5.7,5.71,280000.0,3.7124,3.7254,3.7124,3.7189,280000.0
2008-03-28 15:30:00,5.71,5.72,5.7,5.71,302400.0,3.7189,3.7254,3.7124,3.7189,302400.0
2008-03-28 15:40:00,5.71,5.72,5.7,5.7,476800.0,3.7189,3.7254,3.7124,3.7124,476800.0
2008-03-28 15:50:00,5.7,5.72,5.7,5.72,748000.0,3.7124,3.7254,3.7124,3.7254,748000.0
2008-03-31 09:30:00,5.72,5.72,5.64,5.65,290400.0,3.7254,3.7254,3.6733,3.6798,290400.0
2008-03-31 09:40:00,5.65,5.71,5.65,5.71,892800.0,3.6798,3.7189,3.6798,3.7189,892800.0
2008-03-31 09:50:00,5.71,5.77,5.71,5.72,796800.0,3.7189,3.7579,3.7189,3.7254,796800.0
2008-03-31 10:00:00,5.73,5.73,5.67,5.67,316800.0,3.7319,3.7319,3.6928,3.6928,316800.0
2008-03-31 10:10:00,5.67,5.67,5.61,5.64,474400.0,3.6928,3.6928,3.6537,3.6733,474400.0
2008-03-31 10:20:00,5.64,5.65,5.59,5.59,284800.0,3.6733,3.6798,3.6407,3.6407,284800.0
2008-03-31 10:30:00,5.59,5.64,5.59,5.64,229600.0,3.6407,3.6733,3.6407,3.6733,229600.0
2008-03-31 10:40:00,5.65,5.65,5.62,5.64,224000.0,3.6798,3.6798,3.6603,3.6733,224000.0
2008-03-31 10:50:00,5.64,5.67,5.64,5.67,206400.0,3.6733,3.6928,3.6733,3.6928,206400.0
2008-03-31 11:00:00,5.67,5.69,5.66,5.67,452000.0,3.6928,3.7058,3.6863,3.6928,452000.0
2008-03-31 11:10:00,5.67,5.67,5.64,5.64,220000.0,3.6928,3.6928,3.6733,3.6733,220000.0
2008-03-31 11:20:00,5.64,5.65,5.63,5.64,276800.0,3.6733,3.6798,3.6668,3.6733,276800.0
2008-03-31 11:30:00,5.64,5.67,5.64,5.66,216800.0,3.6733,3.6928,3.6733,3.6863,216800.0
2008-03-31 11:40:00,5.66,5.67,5.66,5.67,252800.0,3.6863,3.6928,3.6863,3.6928,252800.0
2008-03-31 11:50:00,5.67,5.67,5.66,5.67,273600.0,3.6928,3.6928,3.6863,3.6928,273600.0
2008-03-31 12:00:00,5.67,5.68,5.66,5.68,212800.0,3.6928,3.6993,3.6863,3.6993,212800.0
2008-03-31 12:10:00,5.68,5.68,5.67,5.67,171200.0,3.6993,3.6993,3.6928,3.6928,171200.0
2008-03-31 12:20:00,5.67,5.68,5.66,5.67,440000.0,3.6928,3.6993,3.6863,3.6928,440000.0
2008-03-31 12:30:00,5.67,5.69,5.67,5.69,332800.0,3.6928,3.7058,3.6928,3.7058,332800.0
2008-03-31 12:40:00,5.69,5.69,5.68,5.68,234400.0,3.7058,3.7058,3.6993,3.6993,234400.0
2008-03-31 12:50:00,5.68,5.69,5.68,5.68,327200.0,3.6993,3.7058,3.6993,3.6993,327200.0
2008-03-31 13:00:00,5.68,5.69,5.67,5.69,432800.0,3.6993,3.7058,3.6928,3.7058,432800.0
2008-03-31 13:10:00,5.69,5.7,5.68,5.7,156000.0,3.7058,3.7124,3.6993,3.7124,156000.0
2008-03-31 13:20:00,5.7,5.71,5.69,5.71,209600.0,3.7124,3.7189,3.7058,3.7189,209600.0
2008-03-31 13:30:00,5.71,5.73,5.71,5.72,315200.0,3.7189,3.7319,3.7189,3.7254,315200.0
2008-03-31 13:40:00,5.73,5.73,5.71,5.73,226400.0,3.7319,3.7319,3.7189,3.7319,226400.0
2008-03-31 13:50:00,5.73,5.75,5.73,5.74,223200.0,3.7319,3.7449,3.7319,3.7384,223200.0
2008-03-31 14:00:00,5.73,5.74,5.71,5.71,170400.0,3.7319,3.7384,3.7189,3.7189,170400.0
2008-03-31 14:10:00,5.71,5.72,5.7,5.7,148000.0,3.7189,3.7254,3.7124,3.7124,148000.0
2008-03-31 14:20:00,5.7,5.73,5.7,5.72,155200.0,3.7124,3.7319,3.7124,3.7254,155200.0
2008-03-31 14:30:00,5.73,5.74,5.72,5.73,187200.0,3.7319,3.7384,3.7254,3.7319,187200.0
2008-03-31 14:40:00,5.73,5.73,5.7,5.7,188800.0,3.7319,3.7319,3.7124,3.7124,188800.0
2008-03-31 14:50:00,5.71,5.71,5.68,5.7,196000.0,3.7189,3.7189,3.6993,3.7124,196000.0
2008-03-31 15:00:00,5.7,5.7,5.68,5.69,204000.0,3.7124,3.7124,3.6993,3.7058,204000.0
2008-03-31 15:10:00,5.69,5.7,5.68,5.7,280800.0,3.7058,3.7124,3.6993,3.7124,280800.0
2008-03-31 15:20:00,5.7,5.72,5.69,5.7,320800.0,3.7124,3.7254,3.7058,3.7124,320800.0
2008-03-31 15:30:00,5.7,5.71,5.69,5.7,341600.0,3.7124,3.7189,3.7058,3.7124,341600.0
2008-03-31 15:40:00,5.7,5.73,5.7,5.72,531200.0,3.7124,3.7319,3.7124,3.7254,531200.0
2008-03-31 15:50:00,5.72,5.74,5.72,5.74,823200.0,3.7254,3.7384,3.7254,3.7384,823200.0
2008-04-01 09:30:00,5.8,5.84,5.76,5.77,692000.0,3.7775,3.8035,3.7514,3.7579,692000.0
2008-04-01 09:40:00,5.77,5.77,5.7,5.71,491200.0,3.7579,3.7579,3.7124,3.7189,491200.0
2008-04-01 09:50:00,5.71,5.71,5.67,5.67,431200.0,3.7189,3.7189,3.6928,3.6928,431200.0
2008-04-01 10:00:00,5.68,5.76,5.68,5.74,864000.0,3.6993,3.7514,3.6993,3.7384,864000.0
2008-04-01 10:10:00,5.74,5.76,5.73,5.76,301600.0,3.7384,3.7514,3.7319,3.7514,301600.0
2008-04-01 10:20:00,5.76,5.77,5.75,5.77,350400.0,3.7514,3.7579,3.7449,3.7579,350400.0
2008-04-01 10:30:00,5.77,5.81,5.76,5.81,671200.0,3.7579,3.784,3.7514,3.784,671200.0
2008-04-01 10:40:00,5.8,5.83,5.8,5.81,664000.0,3.7775,3.797,3.7775,3.784,664000.0
2008-04-01 10:50:00,5.81,5.83,5.81,5.82,526400.0,3.784,3.797,3.784,3.7905,526400.0
2008-04-01 11:00:00,5.82,5.82,5.8,5.81,213600.0,3.7905,3.7905,3.7775,3.784,213600.0
2008-04-01 11:10:00,5.81,5.83,5.8,5.8,380800.0,3.784,3.797,3.7775,3.7775,380800.0
2008-04-01 11:20:00,5.8,5.8,5.79,5.79,168000.0,3.7775,3.7775,3.771,3.771,168000.0
2008-04-01 11:30:00,5.79,5.8,5.79,5.79,188000.0,3.771,3.7775,3.771,3.771,188000.0
2008-04-01 11:40:00,5.79,5.79,5.77,5.78,200800.0,3.771,3.771,3.7579,3.7645,200800.0
2008-04-01 11:50:00,5.78,5.79,5.76,5.79,405600.0,3.7645,3.771,3.7514,3.771,405600.0
2008-04-01 12:00:00,5.79,5.81,5.78,5.8,259200.0,3.771,3.784,3.7645,3.7775,259200.0
2008-04-01 12:10:00,5.8,5.82,5.8,5.82,280000.0,3.7775,3.7905,3.7775,3.7905,280000.0
2008-04-01 12:20:00,5.82,5.83,5.82,5.82,246400.0,3.7905,3.797,3.7905,3.7905,246400.0
2008-04-01 12:30:00,5.82,5.83,5.82,5.82,221600.0,3.7905,3.797,3.7905,3.7905,221600.0
2008-04-01 12:40:00,5.82,5.84,5.82,5.83,641600.0,3.7905,3.8035,3.7905,3.797,641600.0
2008-04-01 12:50:00,5.83,5.83,5.82,5.82,228000.0,3.797,3.797,3.7905,3.7905,228000.0
2008-04-01 13:00:00,5.82,5.84,5.81,5.82,201600.0,3.7905,3.8035,3.784,3.7905,201600.0
2008-04-01 13:10:00,5.82,5.85,5.82,5.84,331200.0,3.7905,3.81,3.7905,3.8035,331200.0
2008-04-01 13:20:00,5.84,5.86,5.84,5.86,276000.0,3.8035,3.8166,3.8035,3.8166,276000.0
2008-04-01 13:30:00,5.86,5.86,5.84,5.84,180800.0,3.8166,3.8166,3.8035,3.8035,180800.0
2008-04-01 13:40:00,5.84,5.85,5.83,5.84,211200.0,3.8035,3.81,3.797,3.8035,211200.0
2008-04-01 13:50:00,5.84,5.85,5.83,5.84,142400.0,3.8035,3.81,3.797,3.8035,142400.0
2008-04-01 14:00:00,5.84,5.84,5.83,5.83,265600.0,3.8035,3.8035,3.797,3.797,265600.0
2008-04-01 14:10:00,5.83,5.84,5.81,5.82,403200.0,3.797,3.8035,3.784,3.7905,403200.0
2008-04-01 14:20:00,5.82,5.84,5.82,5.83,573600.0,3.7905,3.8035,3.7905,3.797,573600.0
2008-04-01 14:30:00,5.83,5.86,5.83,5.85,446400.0,3.797,3.8166,3.797,3.81,446400.0
2008-04-01 14:40:00,5.85,5.87,5.85,5.86,305600.0,3.81,3.8231,3.81,3.8166,305600.0
2008-04-01 14:50:00,5.87,5.87,5.85,5.85,313600.0,3.8231,3.8231,3.81,3.81,313600.0
2008-04-01 15:00:00,5.85,5.86,5.85,5.85,519200.0,3.81,3.8166,3.81,3.81,519200.0
2008-04-01 15:10:00,5.85,5.87,5.79,5.86,391200.0,3.81,3.8231,3.771,3.8166,391200.0
2008-04-01 15:20:00,5.85,5.86,5.84,5.85,582400.0,3.81,3.8166,3.8035,3.81,582400.0
2008-04-01 15:30:00,5.85,5.86,5.84,5.86,684800.0,3.81,3.8166,3.8035,3.8166,684800.0
2008-04-01 15:40:00,5.86,5.87,5.86,5.86,781600.0,3.8166,3.8231,3.8166,3.8166,781600.0
2008-04-01 15:50:00,5.86,5.89,5.86,5.89,1740000.0,3.8166,3.8361,3.8166,3.8361,1740000.0
2008-04-02 09:30:00,5.89,5.9,5.8,5.89,275200.0,3.8361,3.8426,3.7775,3.8361,275200.0
2008-04-02 09:40:00,5.89,5.92,5.86,5.91,345600.0,3.8361,3.8556,3.8166,3.8491,345600.0
2008-04-02 09:50:00,5.91,5.91,5.86,5.88,431200.0,3.8491,3.8491,3.8166,3.8296,431200.0
2008-04-02 10:00:00,5.88,5.89,5.87,5.87,394400.0,3.8296,3.8361,3.8231,3.8231,394400.0
2008-04-02 10:10:00,5.87,5.89,5.87,5.89,303200.0,3.8231,3.8361,3.8231,3.8361,303200.0
2008-04-02 10:20:00,5.89,5.95,5.89,5.93,880000.0,3.8361,3.8752,3.8361,3.8622,880000.0
2008-04-02 10:30:00,5.93,5.98,5.93,5.97,1041600.0,3.8622,3.8947,3.8622,3.8882,1041600.0
2008-04-02 10:40:00,5.97,6.0,5.96,5.98,927200.0,3.8882,3.9077,3.8817,3.8947,927200.0
2008-04-02 10:50:00,5.98,5.98,5.97,5.97,753600.0,3.8947,3.8947,3.8882,3.8882,753600.0
2008-04-02 11:00:00,5.97,5.98,5.96,5.97,372000.0,3.8882,3.8947,3.8817,3.8882,372000.0
2008-04-02 11:10:00,5.97,5.97,5.95,5.96,319200.0,3.8882,3.8882,3.8752,3.8817,319200.0
2008-04-02 11:20:00,5.96,5.97,5.95,5.96,341600.0,3.8817,3.8882,3.8752,3.8817,341600.0
2008-04-02 11:30:00,5.97,5.99,5.97,5.97,424800.0,3.8882,3.9012,3.8882,3.8882,424800.0
2008-04-02 11:40:00,5.97,5.98,5.96,5.98,327200.0,3.8882,3.8947,3.8817,3.8947,327200.0
2008-04-02 11:50:00,5.98,5.99,5.96,5.98,710400.0,3.8947,3.9012,3.8817,3.8947,710400.0
2008-04-02 12:00:00,5.98,5.99,5.97,5.97,484800.0,3.8947,3.9012,3.8882,3.8882,484800.0
2008-04-02 12:10:00,5.97,5.99,5.97,5.99,411200.0,3.8882,3.9012,3.8882,3.9012,411200.0
2008-04-02 12:20:00,5.99,5.99,5.96,5.97,596000.0,3.9012,3.9012,3.8817,3.8882,596000.0
2008-04-02 12:30:00,5.96,5.98,5.96,5.97,228800.0,3.8817,3.8947,3.8817,3.8882,228800.0
2008-04-02 12:40:00,5.98,5.98,5.97,5.98,246400.0,3.8947,3.8947,3.8882,3.8947,246400.0
2008-04-02 12:50:00,5.98,5.98,5.97,5.97,254400.0,3.8947,3.8947,3.8882,3.8882,254400.0
2008-04-02 13:00:00,5.97,5.98,5.94,5.94,312800.0,3.8882,3.8947,3.8687,3.8687,312800.0
2008-04-02 13:10:00,5.94,5.95,5.92,5.93,487200.0,3.8687,3.8752,3.8556,3.8622,487200.0
2008-04-02 13:20:00,5.93,5.96,5.92,5.95,644000.0,3.8622,3.8817,3.8556,3.8752,644000.0
2008-04-02 13:30:00,5.95,5.95,5.92,5.94,221600.0,3.8752,3.8752,3.8556,3.8687,221600.0
2008-04-02 13:40:00,5.93,5.95,5.93,5.94,422400.0,3.8622,3.8752,3.8622,3.8687,422400.0
2008-04-02 13:50:00,5.94,5.96,5.94,5.96,260000.0,3.8687,3.8817,3.8687,3.8817,260000.0
2008-04-02 14:00:00,5.96,5.97,5.95,5.96,541600.0,3.8817,3.8882,3.8752,3.8817,541600.0
2008-04-02 14:10:00,5.96,5.97,5.95,5.95,560800.0,3.8817,3.8882,3.8752,3.8752,560800.0
2008-04-02 14:20:00,5.95,5.95,5.92,5.92,280800.0,3.8752,3.8752,3.8556,3.8556,280800.0
2008-04-02 14:30:00,5.92,5.93,5.91,5.93,286400.0,3.8556,3.8622,3.8491,3.8622,286400.0
2008-04-02 14:40:00,5.93,5.94,5.92,5.92,248800.0,3.8622,3.8687,3.8556,3.8556,248800.0
2008-04-02 14:50:00,5.92,5.94,5.92,5.93,293600.0,3.8556,3.8687,3.8556,3.8622,293600.0
2008-04-02 15:00:00,5.93,5.93,5.91,5.93,549600.0,3.8622,3.8622,3.8491,3.8622,549600.0
2008-04-02 15:10:00,5.93,5.95,5.92,5.93,824000.0,3.8622,3.8752,3.8556,3.8622,824000.0
2008-04-02 15:20:00,5.93,5.96,5.92,5.96,629600.0,3.8622,3.8817,3.8556,3.8817,629600.0
2008-04-02 15:30:00,5.96,5.96,5.93,5.94,577600.0,3.8817,3.8817,3.8622,3.8687,577600.0
2008-04-02 15:40:00,5.94,5.96,5.93,5.96,809600.0,3.8687,3.8817,3.8622,3.8817,809600.0
2008-04-02 15:50:00,5.96,5.98,5.94,5.97,1416800.0,3.8817,3.8947,3.8687,3.8882,1416800.0
2008-04-03 09:30:00,5.92,5.98,5.91,5.95,380000.0,3.8556,3.8947,3.8491,3.8752,380000.0
2008-04-03 09:40:00,5.95,5.97,5.93,5.96,310400.0,3.8752,3.8882,3.8622,3.8817,310400.0
2008-04-03 09:50:00,5.96,5.97,5.95,5.96,276000.0,3.8817,3.8882,3.8752,3.8817,276000.0
2008-04-03 10:00:00,5.96,6.0,5.95,6.0,597600.0,3.8817,3.9077,3.8752,3.9077,597600.0
2008-04-03 10:10:00,6.0,6.03,5.99,6.0,606400.0,3.9077,3.9273,3.9012,3.9077,606400.0
2008-04-03 10:20:00,6.0,6.01,6.0,6.0,661600.0,3.9077,3.9143,3.9077,3.9077,661600.0
2008-04-03 10:30:00,6.0,6.03,6.0,6.02,525600.0,3.9077,3.9273,3.9077,3.9208,525600.0
2008-04-03 10:40:00,6.02,6.04,6.02,6.04,544800.0,3.9208,3.9338,3.9208,3.9338,544800.0
2008-04-03 10:50:00,6.04,6.05,6.01,6.03,649600.0,3.9338,3.9403,3.9143,3.9273,649600.0
2008-04-03 11:00:00,6.03,6.05,6.02,6.05,437600.0,3.9273,3.9403,3.9208,3.9403,437600.0
2008-04-03 11:10:00,6.05,6.06,6.04,6.05,538400.0,3.9403,3.9468,3.9338,3.9403,538400.0
2008-04-03 11:20:00,6.05,6.05,6.03,6.04,946400.0,3.9403,3.9403,3.9273,3.9338,946400.0
2008-04-03 11:30:00,6.04,6.06,6.04,6.06,570400.0,3.9338,3.9468,3.9338,3.9468,570400.0
2008-04-03 11:40:00,6.06,6.07,6.05,6.07,308000.0,3.9468,3.9533,3.9403,3.9533,308000.0
2008-04-03 11:50:00,6.07,6.09,6.05,6.06,517600.0,3.9533,3.9664,3.9403,3.9468,517600.0
2008-04-03 12:00:00,6.06,6.08,6.05,6.08,387200.0,3.9468,3.9598,3.9403,3.9598,387200.0
2008-04-03 12:10:00,6.08,6.08,6.06,6.07,411200.0,3.9598,3.9598,3.9468,3.9533,411200.0
2008-04-03 12:20:00,6.07,6.07,6.04,6.04,160000.0,3.9533,3.9533,3.9338,3.9338,160000.0
2008-04-03 12:30:00,6.04,6.08,6.04,6.08,191200.0,3.9338,3.9598,3.9338,3.9598,191200.0
2008-04-03 12:40:00,6.08,6.09,6.06,6.07,392800.0,3.9598,3.9664,3.9468,3.9533,392800.0
2008-04-03 12:50:00,6.07,6.08,6.05,6.06,551200.0,3.9533,3.9598,3.9403,3.9468,551200.0
2008-04-03 13:00:00,6.06,6.06,6.05,6.06,324000.0,3.9468,3.9468,3.9403,3.9468,324000.0
2008-04-03 13:10:00,6.06,6.07,6.06,6.06,524000.0,3.9468,3.9533,3.9468,3.9468,524000.0
2008-04-03 13:20:00,6.06,6.07,6.06,6.06,296000.0,3.9468,3.9533,3.9468,3.9468,296000.0
2008-04-03 13:30:00,6.06,6.06,6.05,6.06,324800.0,3.9468,3.9468,3.9403,3.9468,324800.0
2008-04-03 13:40:00,6.06,6.07,6.06,6.07,432000.0,3.9468,3.9533,3.9468,3.9533,432000.0
2008-04-03 13:50:00,6.07,6.07,6.04,6.04,574400.0,3.9533,3.9533,3.9338,3.9338,574400.0
2008-04-03 14:00:00,6.04,6.06,6.04,6.06,393600.0,3.9338,3.9468,3.9338,3.9468,393600.0
2008-04-03 14:10:00,6.06,6.06,6.04,6.04,346400.0,3.9468,3.9468,3.9338,3.9338,346400.0
2008-04-03 14:20:00,6.04,6.06,6.04,6.06,212000.0,3.9338,3.9468,3.9338,3.9468,212000.0
2008-04-03 14:30:00,6.06,6.07,6.03,6.04,391200.0,3.9468,3.9533,3.9273,3.9338,391200.0
2008-04-03 14:40:00,6.04,6.05,6.03,6.04,492800.0,3.9338,3.9403,3.9273,3.9338,492800.0
2008-04-03 14:50:00,6.04,6.04,6.03,6.04,627200.0,3.9338,3.9338,3.9273,3.9338,627200.0
2008-04-03 15:00:00,6.04,6.04,6.03,6.03,818400.0,3.9338,3.9338,3.9273,3.9273,818400.0
2008-04-03 15:10:00,6.03,6.05,6.03,6.03,585600.0,3.9273,3.9403,3.9273,3.9273,585600.0
2008-04-03 15:20:00,6.03,6.05,6.03,6.04,378400.0,3.9273,3.9403,3.9273,3.9338,378400.0
2008-04-03 15:30:00,6.04,6.05,6.03,6.05,692000.0,3.9338,3.9403,3.9273,3.9403,692000.0
2008-04-03 15:40:00,6.05,6.06,6.03,6.04,1048000.0,3.9403,3.9468,3.9273,3.9338,1048000.0
2008-04-03 15:50:00,6.04,6.04,6.03,6.03,842400.0,3.9338,3.9338,3.9273,3.9273,842400.0
2008-04-04 09:30:00,6.08,6.08,6.02,6.03,250400.0,3.9598,3.9598,3.9208,3.9273,250400.0
2008-04-04 09:40:00,6.03,6.05,6.03,6.03,227200.0,3.9273,3.9403,3.9273,3.9273,227200.0
2008-04-04 09:50:00,6.04,6.07,6.02,6.05,403200.0,3.9338,3.9533,3.9208,3.9403,403200.0
2008-04-04 10:00:00,6.04,6.05,5.98,5.99,435200.0,3.9338,3.9403,3.8947,3.9012,435200.0
2008-04-04 10:10:00,5.99,6.01,5.96,5.97,637600.0,3.9012,3.9143,3.8817,3.8882,637600.0
2008-04-04 10:20:00,5.97,6.01,5.97,6.0,310400.0,3.8882,3.9143,3.8882,3.9077,310400.0
2008-04-04 10:30:00,6.0,6.01,5.95,5.96,328000.0,3.9077,3.9143,3.8752,3.8817,328000.0
2008-04-04 10:40:00,5.96,5.98,5.96,5.97,306400.0,3.8817,3.8947,3.8817,3.8882,306400.0
2008-04-04 10:50:00,5.97,5.99,5.96,5.99,226400.0,3.8882,3.9012,3.8817,3.9012,226400.0
2008-04-04 11:00:00,5.99,6.03,5.99,6.02,259200.0,3.9012,3.9273,3.9012,3.9208,259200.0
2008-04-04 11:10:00,6.02,6.02,5.98,5.98,259200.0,3.9208,3.9208,3.8947,3.8947,259200.0
2008-04-04 11:20:00,5.98,6.01,5.98,6.01,184000.0,3.8947,3.9143,3.8947,3.9143,184000.0
2008-04-04 11:30:00,6.01,6.02,5.99,5.99,200000.0,3.9143,3.9208,3.9012,3.9012,200000.0
2008-04-04 11:40:00,5.99,5.99,5.97,5.97,302400.0,3.9012,3.9012,3.8882,3.8882,302400.0
2008-04-04 11:50:00,5.98,5.98,5.96,5.97,243200.0,3.8947,3.8947,3.8817,3.8882,243200.0
2008-04-04 12:00:00,5.97,6.0,5.97,6.0,350400.0,3.8882,3.9077,3.8882,3.9077,350400.0
2008-04-04 12:10:00,6.0,6.04,5.99,6.04,681600.0,3.9077,3.9338,3.9012,3.9338,681600.0
2008-04-04 12:20:00,6.04,6.04,6.03,6.04,288800.0,3.9338,3.9338,3.9273,3.9338,288800.0
2008-04-04 12:30:00,6.04,6.05,6.03,6.04,202400.0,3.9338,3.9403,3.9273,3.9338,202400.0
2008-04-04 12:40:00,6.04,6.04,6.02,6.02,257600.0,3.9338,3.9338,3.9208,3.9208,257600.0
2008-04-04 12:50:00,6.02,6.06,6.02,6.04,342400.0,3.9208,3.9468,3.9208,3.9338,342400.0
2008-04-04 13:00:00,6.05,6.06,6.04,6.06,360800.0,3.9403,3.9468,3.9338,3.9468,360800.0
2008-04-04 13:10:00,6.06,6.07,6.05,6.05,204000.0,3.9468,3.9533,3.9403,3.9403,204000.0
2008-04-04 13:20:00,6.05,6.06,6.04,6.06,287200.0,3.9403,3.9468,3.9338,3.9468,287200.0
2008-04-04 13:30:00,6.06,6.06,6.03,6.03,256800.0,3.9468,3.9468,3.9273,3.9273,256800.0
2008-04-04 13:40:00,6.03,6.05,6.03,6.05,143200.0,3.9273,3.9403,3.9273,3.9403,143200.0
2008-04-04 13:50:00,6.05,6.05,6.03,6.04,147200.0,3.9403,3.9403,3.9273,3.9338,147200.0
2008-04-04 14:00:00,6.04,6.04,6.0,6.02,419200.0,3.9338,3.9338,3.9077,3.9208,419200.0
2008-04-04 14:10:00,6.01,6.03,6.01,6.02,209600.0,3.9143,3.9273,3.9143,3.9208,209600.0
2008-04-04 14:20:00,6.01,6.01,5.99,6.0,307200.0,3.9143,3.9143,3.9012,3.9077,307200.0
2008-04-04 14:30:00,6.0,6.0,5.98,5.99,524000.0,3.9077,3.9077,3.8947,3.9012,524000.0
2008-04-04 14:40:00,5.99,6.01,5.99,6.01,300000.0,3.9012,3.9143,3.9012,3.9143,300000.0
2008-04-04 14:50:00,6.01,6.02,6.0,6.0,407200.0,3.9143,3.9208,3.9077,3.9077,407200.0
2008-04-04 15:00:00,6.0,6.01,5.99,5.99,365600.0,3.9077,3.9143,3.9012,3.9012,365600.0
2008-04-04 15:10:00,5.99,5.99,5.96,5.98,371200.0,3.9012,3.9012,3.8817,3.8947,371200.0
2008-04-04 15:20:00,5.98,5.99,5.97,5.98,529600.0,3.8947,3.9012,3.8882,3.8947,529600.0
2008-04-04 15:30:00,5.98,5.99,5.98,5.98,514400.0,3.8947,3.9012,3.8947,3.8947,514400.0
2008-04-04 15:40:00,5.98,5.99,5.97,5.98,644800.0,3.8947,3.9012,3.8882,3.8947,644800.0
2008-04-04 15:50:00,5.98,6.0,5.98,5.99,808000.0,3.8947,3.9077,3.8947,3.9012,808000.0
2008-04-07 09:30:00,6.04,6.06,5.99,6.0,316800.0,3.9338,3.9468,3.9012,3.9077,316800.0
2008-04-07 09:40:00,6.0,6.04,5.99,6.04,349600.0,3.9077,3.9338,3.9012,3.9338,349600.0
2008-04-07 09:50:00,6.04,6.09,6.04,6.09,479200.0,3.9338,3.9664,3.9338,3.9664,479200.0
2008-04-07 10:00:00,6.09,6.1,6.03,6.04,410400.0,3.9664,3.9729,3.9273,3.9338,410400.0
2008-04-07 10:10:00,6.04,6.07,6.03,6.06,208800.0,3.9338,3.9533,3.9273,3.9468,208800.0
2008-04-07 10:20:00,6.06,6.07,6.04,6.04,257600.0,3.9468,3.9533,3.9338,3.9338,257600.0
2008-04-07 10:30:00,6.04,6.05,6.03,6.04,312800.0,3.9338,3.9403,3.9273,3.9338,312800.0
2008-04-07 10:40:00,6.04,6.06,6.03,6.05,380000.0,3.9338,3.9468,3.9273,3.9403,380000.0
2008-04-07 10:50:00,6.05,6.08,6.05,6.07,180000.0,3.9403,3.9598,3.9403,3.9533,180000.0
2008-04-07 11:00:00,6.08,6.08,6.05,6.05,285600.0,3.9598,3.9598,3.9403,3.9403,285600.0
2008-04-07 11:10:00,6.06,6.06,6.04,6.05,372000.0,3.9468,3.9468,3.9338,3.9403,372000.0
2008-04-07 11:20:00,6.05,6.06,6.05,6.06,189600.0,3.9403,3.9468,3.9403,3.9468,189600.0
2008-04-07 11:30:00,6.06,6.08,6.06,6.06,228800.0,3.9468,3.9598,3.9468,3.9468,228800.0
2008-04-07 11:40:00,6.06,6.08,6.06,6.07,576000.0,3.9468,3.9598,3.9468,3.9533,576000.0
2008-04-07 11:50:00,6.07,6.08,6.06,6.07,190400.0,3.9533,3.9598,3.9468,3.9533,190400.0
2008-04-07 12:00:00,6.07,6.08,6.06,6.07,297600.0,3.9533,3.9598,3.9468,3.9533,297600.0
2008-04-07 12:10:00,6.07,6.08,6.07,6.08,223200.0,3.9533,3.9598,3.9533,3.9598,223200.0
2008-04-07 12:20:00,6.08,6.09,6.07,6.09,162400.0,3.9598,3.9664,3.9533,3.9664,162400.0
2008-04-07 12:30:00,6.09,6.09,6.08,6.09,209600.0,3.9664,3.9664,3.9598,3.9664,209600.0
2008-04-07 12:40:00,6.09,6.1,6.09,6.09,234400.0,3.9664,3.9729,3.9664,3.9664,234400.0
2008-04-07 12:50:00,6.09,6.1,6.09,6.1,268000.0,3.9664,3.9729,3.9664,3.9729,268000.0
2008-04-07 13:00:00,6.1,6.11,6.09,6.1,280800.0,3.9729,3.9794,3.9664,3.9729,280800.0
2008-04-07 13:10:00,6.1,6.12,6.1,6.1,212000.0,3.9729,3.9859,3.9729,3.9729,212000.0
2008-04-07 13:20:00,6.1,6.12,6.1,6.12,352800.0,3.9729,3.9859,3.9729,3.9859,352800.0
2008-04-07 13:30:00,6.12,6.12,6.1,6.1,339200.0,3.9859,3.9859,3.9729,3.9729,339200.0
2008-04-07 13:40:00,6.11,6.11,6.09,6.11,188800.0,3.9794,3.9794,3.9664,3.9794,188800.0
2008-04-07 13:50:00,6.11,6.11,6.09,6.1,188800.0,3.9794,3.9794,3.9664,3.9729,188800.0
2008-04-07 14:00:00,6.1,6.11,6.09,6.09,204000.0,3.9729,3.9794,3.9664,3.9664,204000.0
2008-04-07 14:10:00,6.09,6.1,6.09,6.09,176800.0,3.9664,3.9729,3.9664,3.9664,176800.0
2008-04-07 14:20:00,6.09,6.09,6.07,6.07,300000.0,3.9664,3.9664,3.9533,3.9533,300000.0
2008-04-07 14:30:00,6.07,6.07,6.04,6.05,420800.0,3.9533,3.9533,3.9338,3.9403,420800.0
2008-04-07 14:40:00,6.05,6.05,6.04,6.04,386400.0,3.9403,3.9403,3.9338,3.9338,386400.0
2008-04-07 14:50:00,6.04,6.06,6.04,6.05,284000.0,3.9338,3.9468,3.9338,3.9403,284000.0
2008-04-07 15:00:00,6.05,6.05,6.02,6.02,336000.0,3.9403,3.9403,3.9208,3.9208,336000.0
2008-04-07 15:10:00,6.02,6.04,6.01,6.04,451200.0,3.9208,3.9338,3.9143,3.9338,451200.0
2008-04-07 15:20:00,6.04,6.05,6.03,6.05,409600.0,3.9338,3.9403,3.9273,3.9403,409600.0
2008-04-07 15:30:00,6.05,6.05,6.02,6.03,540000.0,3.9403,3.9403,3.9208,3.9273,540000.0
2008-04-07 15:40:00,6.03,6.04,6.02,6.03,511200.0,3.9273,3.9338,3.9208,3.9273,511200.0
2008-04-07 15:50:00,6.03,6.04,6.02,6.02,637600.0,3.9273,3.9338,3.9208,3.9208,637600.0
2008-04-08 09:30:00,6.01,6.12,6.01,6.08,919200.0,3.9143,3.9859,3.9143,3.9598,919200.0
2008-04-08 09:40:00,6.09,6.09,6.05,6.09,1879200.0,3.9664,3.9664,3.9403,3.9664,1879200.0
2008-04-08 09:50:00,6.09,6.1,6.08,6.09,1290400.0,3.9664,3.9729,3.9598,3.9664,1290400.0
2008-04-08 10:00:00,6.09,6.09,6.05,6.06,497600.0,3.9664,3.9664,3.9403,3.9468,497600.0
2008-04-08 10:10:00,6.06,6.08,6.05,6.07,709600.0,3.9468,3.9598,3.9403,3.9533,709600.0
2008-04-08 10:20:00,6.07,6.09,6.07,6.08,284000.0,3.9533,3.9664,3.9533,3.9598,284000.0
2008-04-08 10:30:00,6.08,6.09,6.07,6.08,498400.0,3.9598,3.9664,3.9533,3.9598,498400.0
2008-04-08 10:40:00,6.08,6.09,6.08,6.09,397600.0,3.9598,3.9664,3.9598,3.9664,397600.0
2008-04-08 10:50:00,6.1,6.1,6.08,6.08,432800.0,3.9729,3.9729,3.9598,3.9598,432800.0
2008-04-08 11:00:00,6.08,6.1,6.08,6.1,278400.0,3.9598,3.9729,3.9598,3.9729,278400.0
2008-04-08 11:10:00,6.11,6.11,6.08,6.09,516000.0,3.9794,3.9794,3.9598,3.9664,516000.0
2008-04-08 11:20:00,6.09,6.1,6.08,6.08,761600.0,3.9664,3.9729,3.9598,3.9598,761600.0
2008-04-08 11:30:00,6.08,6.11,6.08,6.09,161600.0,3.9598,3.9794,3.9598,3.9664,161600.0
2008-04-08 11:40:00,6.09,6.1,6.09,6.09,456000.0,3.9664,3.9729,3.9664,3.9664,456000.0
2008-04-08 11:50:00,6.09,6.1,6.08,6.1,154400.0,3.9664,3.9729,3.9598,3.9729,154400.0
2008-04-08 12:00:00,6.1,6.11,6.1,6.11,69600.0,3.9729,3.9794,3.9729,3.9794,69600.0
2008-04-08 12:10:00,6.11,6.11,6.1,6.1,200800.0,3.9794,3.9794,3.9729,3.9729,200800.0
2008-04-08 12:20:00,6.1,6.12,6.1,6.1,471200.0,3.9729,3.9859,3.9729,3.9729,471200.0
2008-04-08 12:30:00,6.1,6.12,6.1,6.12,587200.0,3.9729,3.9859,3.9729,3.9859,587200.0
2008-04-08 12:40:00,6.12,6.14,6.11,6.14,440800.0,3.9859,3.9989,3.9794,3.9989,440800.0
2008-04-08 12:50:00,6.13,6.14,6.12,6.12,499200.0,3.9924,3.9989,3.9859,3.9859,499200.0
2008-04-08 13:00:00,6.12,6.12,6.1,6.1,379200.0,3.9859,3.9859,3.9729,3.9729,379200.0
2008-04-08 13:10:00,6.1,6.11,6.1,6.11,203200.0,3.9729,3.9794,3.9729,3.9794,203200.0
2008-04-08 13:20:00,6.11,6.12,6.11,6.11,102400.0,3.9794,3.9859,3.9794,3.9794,102400.0
2008-04-08 13:30:00,6.11,6.12,6.09,6.09,483200.0,3.9794,3.9859,3.9664,3.9664,483200.0
2008-04-08 13:40:00,6.09,6.09,6.08,6.08,275200.0,3.9664,3.9664,3.9598,3.9598,275200.0
2008-04-08 13:50:00,6.08,6.09,6.08,6.08,190400.0,3.9598,3.9664,3.9598,3.9598,190400.0
2008-04-08 14:00:00,6.08,6.08,6.06,6.06,605600.0,3.9598,3.9598,3.9468,3.9468,605600.0
2008-04-08 14:10:00,6.06,6.07,6.06,6.06,222400.0,3.9468,3.9533,3.9468,3.9468,222400.0
2008-04-08 14:20:00,6.07,6.08,6.05,6.08,370400.0,3.9533,3.9598,3.9403,3.9598,370400.0
2008-04-08 14:30:00,6.08,6.09,6.06,6.07,240000.0,3.9598,3.9664,3.9468,3.9533,240000.0
2008-04-08 14:40:00,6.07,6.08,6.07,6.08,316800.0,3.9533,3.9598,3.9533,3.9598,316800.0
2008-04-08 14:50:00,6.08,6.09,6.07,6.09,541600.0,3.9598,3.9664,3.9533,3.9664,541600.0
2008-04-08 15:00:00,6.09,6.09,6.08,6.09,404000.0,3.9664,3.9664,3.9598,3.9664,404000.0
2008-04-08 15:10:00,6.09,6.09,6.08,6.09,348800.0,3.9664,3.9664,3.9598,3.9664,348800.0
2008-04-08 15:20:00,6.09,6.09,6.08,6.09,652000.0,3.9664,3.9664,3.9598,3.9664,652000.0
2008-04-08 15:30:00,6.09,6.1,6.08,6.09,657600.0,3.9664,3.9729,3.9598,3.9664,657600.0
2008-04-08 15:40:00,6.09,6.11,6.09,6.11,612800.0,3.9664,3.9794,3.9664,3.9794,612800.0
2008-04-08 15:50:00,6.11,6.12,6.1,6.11,903200.0,3.9794,3.9859,3.9729,3.9794,903200.0
2008-04-09 09:30:00,6.13,6.14,6.11,6.11,141600.0,3.9924,3.9989,3.9794,3.9794,141600.0
2008-04-09 09:40:00,6.11,6.12,6.03,6.03,351200.0,3.9794,3.9859,3.9273,3.9273,351200.0
2008-04-09 09:50:00,6.03,6.05,5.98,5.99,476000.0,3.9273,3.9403,3.8947,3.9012,476000.0
2008-04-09 10:00:00,5.99,6.0,5.97,5.99,507200.0,3.9012,3.9077,3.8882,3.9012,507200.0
2008-04-09 10:10:00,5.99,6.01,5.98,6.01,428800.0,3.9012,3.9143,3.8947,3.9143,428800.0
2008-04-09 10:20:00,6.01,6.01,5.98,6.0,638400.0,3.9143,3.9143,3.8947,3.9077,638400.0
2008-04-09 10:30:00,6.0,6.0,5.97,5.97,594400.0,3.9077,3.9077,3.8882,3.8882,594400.0
2008-04-09 10:40:00,5.97,5.98,5.96,5.97,476800.0,3.8882,3.8947,3.8817,3.8882,476800.0
2008-04-09 10:50:00,5.97,5.99,5.95,5.98,975200.0,3.8882,3.9012,3.8752,3.8947,975200.0
2008-04-09 11:00:00,5.98,5.99,5.96,5.96,346400.0,3.8947,3.9012,3.8817,3.8817,346400.0
2008-04-09 11:10:00,5.96,5.97,5.95,5.96,552000.0,3.8817,3.8882,3.8752,3.8817,552000.0
2008-04-09 11:20:00,5.95,5.96,5.92,5.93,428800.0,3.8752,3.8817,3.8556,3.8622,428800.0
2008-04-09 11:30:00,5.93,5.93,5.9,5.91,863200.0,3.8622,3.8622,3.8426,3.8491,863200.0
2008-04-09 11:40:00,5.91,5.92,5.9,5.91,738400.0,3.8491,3.8556,3.8426,3.8491,738400.0
2008-04-09 11:50:00,5.91,5.91,5.87,5.87,681600.0,3.8491,3.8491,3.8231,3.8231,681600.0
2008-04-09 12:00:00,5.88,5.89,5.87,5.89,394400.0,3.8296,3.8361,3.8231,3.8361,394400.0
2008-04-09 12:10:00,5.89,5.89,5.85,5.86,596000.0,3.8361,3.8361,3.81,3.8166,596000.0
2008-04-09 12:20:00,5.86,5.88,5.85,5.88,578400.0,3.8166,3.8296,3.81,3.8296,578400.0
2008-04-09 12:30:00,5.88,5.9,5.88,5.9,177600.0,3.8296,3.8426,3.8296,3.8426,177600.0
2008-04-09 12:40:00,5.9,5.9,5.89,5.89,308000.0,3.8426,3.8426,3.8361,3.8361,308000.0
2008-04-09 12:50:00,5.89,5.91,5.89,5.9,675200.0,3.8361,3.8491,3.8361,3.8426,675200.0
2008-04-09 13:00:00,5.9,5.92,5.89,5.92,508000.0,3.8426,3.8556,3.8361,3.8556,508000.0
2008-04-09 13:10:00,5.92,5.93,5.89,5.89,526400.0,3.8556,3.8622,3.8361,3.8361,526400.0
2008-04-09 13:20:00,5.89,5.9,5.88,5.88,191200.0,3.8361,3.8426,3.8296,3.8296,191200.0
2008-04-09 13:30:00,5.88,5.88,5.86,5.87,412000.0,3.8296,3.8296,3.8166,3.8231,412000.0
2008-04-09 13:40:00,5.87,5.87,5.86,5.87,389600.0,3.8231,3.8231,3.8166,3.8231,389600.0
2008-04-09 13:50:00,5.86,5.89,5.86,5.89,290400.0,3.8166,3.8361,3.8166,3.8361,290400.0
2008-04-09 14:00:00,5.89,5.9,5.88,5.88,292800.0,3.8361,3.8426,3.8296,3.8296,292800.0
2008-04-09 14:10:00,5.88,5.88,5.84,5.85,505600.0,3.8296,3.8296,3.8035,3.81,505600.0
2008-04-09 14:20:00,5.85,5.86,5.84,5.85,488000.0,3.81,3.8166,3.8035,3.81,488000.0
2008-04-09 14:30:00,5.85,5.85,5.83,5.84,573600.0,3.81,3.81,3.797,3.8035,573600.0
2008-04-09 14:40:00,5.84,5.85,5.83,5.84,312800.0,3.8035,3.81,3.797,3.8035,312800.0
2008-04-09 14:50:00,5.84,5.84,5.82,5.84,650400.0,3.8035,3.8035,3.7905,3.8035,650400.0
2008-04-09 15:00:00,5.84,5.87,5.84,5.86,815200.0,3.8035,3.8231,3.8035,3.8166,815200.0
2008-04-09 15:10:00,5.86,5.87,5.84,5.87,547200.0,3.8166,3.8231,3.8035,3.8231,547200.0
2008-04-09 15:20:00,5.87,5.89,5.86,5.88,724800.0,3.8231,3.8361,3.8166,3.8296,724800.0
2008-04-09 15:30:00,5.87,5.9,5.86,5.89,850400.0,3.8231,3.8426,3.8166,3.8361,850400.0
2008-04-09 15:40:00,5.89,5.9,5.88,5.88,496000.0,3.8361,3.8426,3.8296,3.8296,496000.0
2008-04-09 15:50:00,5.88,5.88,5.85,5.86,1170400.0,3.8296,3.8296,3.81,3.8166,1170400.0
2008-04-10 09:30:00,5.82,5.86,5.76,5.82,712000.0,3.7905,3.8166,3.7514,3.7905,712000.0
2008-04-10 09:40:00,5.82,5.85,5.76,5.76,463200.0,3.7905,3.81,3.7514,3.7514,463200.0
2008-04-10 09:50:00,5.76,5.77,5.73,5.76,866400.0,3.7514,3.7579,3.7319,3.7514,866400.0
2008-04-10 10:00:00,5.76,5.79,5.76,5.78,690400.0,3.7514,3.771,3.7514,3.7645,690400.0
2008-04-10 10:10:00,5.78,5.8,5.77,5.8,529600.0,3.7645,3.7775,3.7579,3.7775,529600.0
2008-04-10 10:20:00,5.8,5.85,5.79,5.84,632800.0,3.7775,3.81,3.771,3.8035,632800.0
2008-04-10 10:30:00,5.84,5.87,5.83,5.86,673600.0,3.8035,3.8231,3.797,3.8166,673600.0
2008-04-10 10:40:00,5.86,5.95,5.86,5.94,662400.0,3.8166,3.8752,3.8166,3.8687,662400.0
2008-04-10 10:50:00,5.94,5.95,5.91,5.93,604800.0,3.8687,3.8752,3.8491,3.8622,604800.0
2008-04-10 11:00:00,5.93,6.0,5.93,6.0,743200.0,3.8622,3.9077,3.8622,3.9077,743200.0
2008-04-10 11:10:00,6.0,6.04,6.0,6.04,532000.0,3.9077,3.9338,3.9077,3.9338,532000.0
2008-04-10 11:20:00,6.04,6.04,5.98,5.98,495200.0,3.9338,3.9338,3.8947,3.8947,495200.0
2008-04-10 11:30:00,5.98,6.0,5.97,5.97,384800.0,3.8947,3.9077,3.8882,3.8882,384800.0
2008-04-10 11:40:00,5.97,5.98,5.97,5.97,348800.0,3.8882,3.8947,3.8882,3.8882,348800.0
2008-04-10 11:50:00,5.97,5.98,5.96,5.98,153600.0,3.8882,3.8947,3.8817,3.8947,153600.0
2008-04-10 12:00:00,5.98,5.99,5.96,5.98,300000.0,3.8947,3.9012,3.8817,3.8947,300000.0
2008-04-10 12:10:00,5.98,5.98,5.97,5.98,121600.0,3.8947,3.8947,3.8882,3.8947,121600.0
2008-04-10 12:20:00,5.98,5.98,5.97,5.97,144800.0,3.8947,3.8947,3.8882,3.8882,144800.0
2008-04-10 12:30:00,5.97,5.98,5.97,5.98,273600.0,3.8882,3.8947,3.8882,3.8947,273600.0
2008-04-10 12:40:00,5.98,5.98,5.95,5.97,367200.0,3.8947,3.8947,3.8752,3.8882,367200.0
2008-04-10 12:50:00,5.97,5.98,5.96,5.96,282400.0,3.8882,3.8947,3.8817,3.8817,282400.0
2008-04-10 13:00:00,5.96,5.97,5.96,5.97,236800.0,3.8817,3.8882,3.8817,3.8882,236800.0
2008-04-10 13:10:00,5.97,5.98,5.96,5.97,279200.0,3.8882,3.8947,3.8817,3.8882,279200.0
2008-04-10 13:20:00,5.97,5.97,5.96,5.97,292000.0,3.8882,3.8882,3.8817,3.8882,292000.0
2008-04-10 13:30:00,5.97,5.97,5.96,5.96,360000.0,3.8882,3.8882,3.8817,3.8817,360000.0
2008-04-10 13:40:00,5.97,5.97,5.96,5.97,250400.0,3.8882,3.8882,3.8817,3.8882,250400.0
2008-04-10 13:50:00,5.97,5.98,5.96,5.96,371200.0,3.8882,3.8947,3.8817,3.8817,371200.0
2008-04-10 14:00:00,5.96,5.97,5.94,5.95,540000.0,3.8817,3.8882,3.8687,3.8752,540000.0
2008-04-10 14:10:00,5.95,5.99,5.95,5.98,658400.0,3.8752,3.9012,3.8752,3.8947,658400.0
2008-04-10 14:20:00,5.98,5.99,5.96,5.97,492000.0,3.8947,3.9012,3.8817,3.8882,492000.0
2008-04-10 14:30:00,5.96,5.98,5.95,5.96,656000.0,3.8817,3.8947,3.8752,3.8817,656000.0
2008-04-10 14:40:00,5.96,6.01,5.96,6.0,793600.0,3.8817,3.9143,3.8817,3.9077,793600.0
2008-04-10 14:50:00,6.0,6.01,5.99,5.99,539200.0,3.9077,3.9143,3.9012,3.9012,539200.0
2008-04-10 15:00:00,5.99,6.0,5.98,5.98,501600.0,3.9012,3.9077,3.8947,3.8947,501600.0
2008-04-10 15:10:00,5.98,5.99,5.97,5.98,443200.0,3.8947,3.9012,3.8882,3.8947,443200.0
2008-04-10 15:20:00,5.98,5.98,5.96,5.97,468800.0,3.8947,3.8947,3.8817,3.8882,468800.0
2008-04-10 15:30:00,5.97,5.97,5.94,5.95,642400.0,3.8882,3.8882,3.8687,3.8752,642400.0
2008-04-10 15:40:00,5.95,5.96,5.93,5.94,656000.0,3.8752,3.8817,3.8622,3.8687,656000.0
2008-04-10 15:50:00,5.94,5.97,5.94,5.96,1329600.0,3.8687,3.8882,3.8687,3.8817,1329600.0
2008-04-11 09:30:00,6.17,6.25,6.15,6.16,3059200.0,4.0185,4.0706,4.0054,4.0119,3059200.0
2008-04-11 09:40:00,6.16,6.28,6.15,6.25,3364800.0,4.0119,4.0901,4.0054,4.0706,3364800.0
2008-04-11 09:50:00,6.25,6.32,6.24,6.3,4126400.0,4.0706,4.1162,4.0641,4.1031,4126400.0
2008-04-11 10:00:00,6.29,6.34,6.24,6.27,2655200.0,4.0966,4.1292,4.0641,4.0836,2655200.0
2008-04-11 10:10:00,6.27,6.41,6.27,6.36,2681600.0,4.0836,4.1748,4.0836,4.1422,2681600.0
2008-04-11 10:20:00,6.36,6.36,6.3,6.31,1522400.0,4.1422,4.1422,4.1031,4.1096,1522400.0
2008-04-11 10:30:00,6.31,6.35,6.28,6.33,1716000.0,4.1096,4.1357,4.0901,4.1227,1716000.0
2008-04-11 10:40:00,6.33,6.36,6.32,6.35,1262400.0,4.1227,4.1422,4.1162,4.1357,1262400.0
2008-04-11 10:50:00,6.35,6.36,6.32,6.32,951200.0,4.1357,4.1422,4.1162,4.1162,951200.0
2008-04-11 11:00:00,6.32,6.33,6.29,6.32,790400.0,4.1162,4.1227,4.0966,4.1162,790400.0
2008-04-11 11:10:00,6.33,6.33,6.29,6.31,1168000.0,4.1227,4.1227,4.0966,4.1096,1168000.0
2008-04-11 11:20:00,6.31,6.31,6.3,6.31,454400.0,4.1096,4.1096,4.1031,4.1096,454400.0
2008-04-11 11:30:00,6.31,6.33,6.29,6.3,620800.0,4.1096,4.1227,4.0966,4.1031,620800.0
2008-04-11 11:40:00,6.3,6.32,6.27,6.31,636000.0,4.1031,4.1162,4.0836,4.1096,636000.0
2008-04-11 11:50:00,6.31,6.31,6.28,6.3,388000.0,4.1096,4.1096,4.0901,4.1031,388000.0
2008-04-11 12:00:00,6.3,6.3,6.28,6.29,413600.0,4.1031,4.1031,4.0901,4.0966,413600.0
2008-04-11 12:10:00,6.29,6.29,6.25,6.27,628800.0,4.0966,4.0966,4.0706,4.0836,628800.0
2008-04-11 12:20:00,6.27,6.27,6.22,6.23,626400.0,4.0836,4.0836,4.051,4.0575,626400.0
2008-04-11 12:30:00,6.23,6.25,6.23,6.24,548000.0,4.0575,4.0706,4.0575,4.0641,548000.0
2008-04-11 12:40:00,6.24,6.25,6.23,6.23,346400.0,4.0641,4.0706,4.0575,4.0575,346400.0
2008-04-11 12:50:00,6.23,6.25,6.22,6.22,353600.0,4.0575,4.0706,4.051,4.051,353600.0
2008-04-11 13:00:00,6.22,6.23,6.22,6.22,357600.0,4.051,4.0575,4.051,4.051,357600.0
2008-04-11 13:10:00,6.22,6.23,6.21,6.21,455200.0,4.051,4.0575,4.0445,4.0445,455200.0
2008-04-11 13:20:00,6.21,6.23,6.21,6.22,440000.0,4.0445,4.0575,4.0445,4.051,440000.0
2008-04-11 13:30:00,6.22,6.22,6.2,6.21,802400.0,4.051,4.051,4.038,4.0445,802400.0
2008-04-11 13:40:00,6.21,6.22,6.19,6.21,519200.0,4.0445,4.051,4.0315,4.0445,519200.0
2008-04-11 13:50:00,6.21,6.21,6.19,6.2,968800.0,4.0445,4.0445,4.0315,4.038,968800.0
2008-04-11 14:00:00,6.2,6.2,6.18,6.19,690400.0,4.038,4.038,4.025,4.0315,690400.0
2008-04-11 14:10:00,6.19,6.2,6.17,6.18,1052000.0,4.0315,4.038,4.0185,4.025,1052000.0
2008-04-11 14:20:00,6.18,6.19,6.18,6.19,398400.0,4.025,4.0315,4.025,4.0315,398400.0
2008-04-11 14:30:00,6.19,6.19,6.18,6.19,500800.0,4.0315,4.0315,4.025,4.0315,500800.0
2008-04-11 14:40:00,6.19,6.19,6.17,6.18,565600.0,4.0315,4.0315,4.0185,4.025,565600.0
2008-04-11 14:50:00,6.18,6.2,6.17,6.17,491200.0,4.025,4.038,4.0185,4.0185,491200.0
2008-04-11 15:00:00,6.17,6.18,6.16,6.16,912800.0,4.0185,4.025,4.0119,4.0119,912800.0
2008-04-11 15:10:00,6.16,6.17,6.15,6.16,860800.0,4.0119,4.0185,4.0054,4.0119,860800.0
2008-04-11 15:20:00,6.16,6.2,6.16,6.19,744800.0,4.0119,4.038,4.0119,4.0315,744800.0
2008-04-11 15:30:00,6.19,6.2,6.19,6.19,1617600.0,4.0315,4.038,4.0315,4.0315,1617600.0
2008-04-11 15:40:00,6.19,6.21,6.19,6.21,1347200.0,4.0315,4.0445,4.0315,4.0445,1347200.0
2008-04-11 15:50:00,6.21,6.23,6.21,6.21,2094400.0,4.0445,4.0575,4.0445,4.0445,2094400.0
2008-04-14 09:30:00,6.04,6.18,6.02,6.17,1943200.0,3.9338,4.025,3.9208,4.0185,1943200.0
2008-04-14 09:40:00,6.17,6.17,6.09,6.09,877600.0,4.0185,4.0185,3.9664,3.9664,877600.0
2008-04-14 09:50:00,6.1,6.16,6.09,6.16,735200.0,3.9729,4.0119,3.9664,4.0119,735200.0
2008-04-14 10:00:00,6.16,6.16,6.12,6.14,496800.0,4.0119,4.0119,3.9859,3.9989,496800.0
2008-04-14 10:10:00,6.14,6.14,6.12,6.13,228800.0,3.9989,3.9989,3.9859,3.9924,228800.0
2008-04-14 10:20:00,6.14,6.16,6.13,6.13,429600.0,3.9989,4.0119,3.9924,3.9924,429600.0
2008-04-14 10:30:00,6.13,6.13,6.12,6.13,315200.0,3.9924,3.9924,3.9859,3.9924,315200.0
2008-04-14 10:40:00,6.13,6.13,6.12,6.13,358400.0,3.9924,3.9924,3.9859,3.9924,358400.0
2008-04-14 10:50:00,6.13,6.15,6.12,6.15,426400.0,3.9924,4.0054,3.9859,4.0054,426400.0
2008-04-14 11:00:00,6.16,6.16,6.12,6.13,415200.0,4.0119,4.0119,3.9859,3.9924,415200.0
2008-04-14 11:10:00,6.12,6.13,6.12,6.13,629600.0,3.9859,3.9924,3.9859,3.9924,629600.0
2008-04-14 11:20:00,6.13,6.13,6.12,6.13,361600.0,3.9924,3.9924,3.9859,3.9924,361600.0
2008-04-14 11:30:00,6.13,6.13,6.11,6.13,304800.0,3.9924,3.9924,3.9794,3.9924,304800.0
2008-04-14 11:40:00,6.13,6.14,6.12,6.13,384000.0,3.9924,3.9989,3.9859,3.9924,384000.0
2008-04-14 11:50:00,6.13,6.13,6.12,6.13,672800.0,3.9924,3.9924,3.9859,3.9924,672800.0
2008-04-14 12:00:00,6.13,6.14,6.13,6.14,353600.0,3.9924,3.9989,3.9924,3.9989,353600.0
2008-04-14 12:10:00,6.14,6.14,6.13,6.13,552800.0,3.9989,3.9989,3.9924,3.9924,552800.0
2008-04-14 12:20:00,6.13,6.13,6.12,6.13,557600.0,3.9924,3.9924,3.9859,3.9924,557600.0
2008-04-14 12:30:00,6.13,6.13,6.12,6.12,313600.0,3.9924,3.9924,3.9859,3.9859,313600.0
2008-04-14 12:40:00,6.12,6.13,6.12,6.13,291200.0,3.9859,3.9924,3.9859,3.9924,291200.0
2008-04-14 12:50:00,6.13,6.15,6.12,6.14,536000.0,3.9924,4.0054,3.9859,3.9989,536000.0
2008-04-14 13:00:00,6.13,6.13,6.13,6.13,166400.0,3.9924,3.9924,3.9924,3.9924,166400.0
2008-04-14 13:10:00,6.13,6.13,6.12,6.13,329600.0,3.9924,3.9924,3.9859,3.9924,329600.0
2008-04-14 13:20:00,6.13,6.13,6.12,6.13,298400.0,3.9924,3.9924,3.9859,3.9924,298400.0
2008-04-14 13:30:00,6.13,6.13,6.12,6.13,280800.0,3.9924,3.9924,3.9859,3.9924,280800.0
2008-04-14 13:40:00,6.13,6.13,6.12,6.13,578400.0,3.9924,3.9924,3.9859,3.9924,578400.0
2008-04-14 13:50:00,6.13,6.13,6.12,6.13,272000.0,3.9924,3.9924,3.9859,3.9924,272000.0
2008-04-14 14:00:00,6.13,6.13,6.12,6.12,491200.0,3.9924,3.9924,3.9859,3.9859,491200.0
2008-04-14 14:10:00,6.12,6.13,6.12,6.13,531200.0,3.9859,3.9924,3.9859,3.9924,531200.0
2008-04-14 14:20:00,6.12,6.13,6.12,6.12,595200.0,3.9859,3.9924,3.9859,3.9859,595200.0
2008-04-14 14:30:00,6.12,6.12,6.11,6.11,693600.0,3.9859,3.9859,3.9794,3.9794,693600.0
2008-04-14 14:40:00,6.11,6.12,6.1,6.1,374400.0,3.9794,3.9859,3.9729,3.9729,374400.0
2008-04-14 14:50:00,6.11,6.11,6.07,6.07,741600.0,3.9794,3.9794,3.9533,3.9533,741600.0
2008-04-14 15:00:00,6.08,6.1,6.07,6.09,447200.0,3.9598,3.9729,3.9533,3.9664,447200.0
2008-04-14 15:10:00,6.09,6.1,6.08,6.09,260800.0,3.9664,3.9729,3.9598,3.9664,260800.0
2008-04-14 15:20:00,6.09,6.1,6.09,6.09,338400.0,3.9664,3.9729,3.9664,3.9664,338400.0
2008-04-14 15:30:00,6.09,6.11,6.09,6.1,583200.0,3.9664,3.9794,3.9664,3.9729,583200.0
2008-04-14 15:40:00,6.1,6.1,6.09,6.09,695200.0,3.9729,3.9729,3.9664,3.9664,695200.0
2008-04-14 15:50:00,6.09,6.11,6.09,6.11,1279200.0,3.9664,3.9794,3.9664,3.9794,1279200.0
2008-04-15 09:30:00,6.13,6.19,6.05,6.17,713600.0,3.9924,4.0315,3.9403,4.0185,713600.0
2008-04-15 09:40:00,6.17,6.17,6.13,6.15,714400.0,4.0185,4.0185,3.9924,4.0054,714400.0
2008-04-15 09:50:00,6.15,6.16,6.12,6.12,474400.0,4.0054,4.0119,3.9859,3.9859,474400.0
2008-04-15 10:00:00,6.12,6.14,6.09,6.1,692800.0,3.9859,3.9989,3.9664,3.9729,692800.0
2008-04-15 10:10:00,6.1,6.11,6.1,6.1,468000.0,3.9729,3.9794,3.9729,3.9729,468000.0
2008-04-15 10:20:00,6.1,6.11,6.06,6.08,516000.0,3.9729,3.9794,3.9468,3.9598,516000.0
2008-04-15 10:30:00,6.08,6.11,6.08,6.11,437600.0,3.9598,3.9794,3.9598,3.9794,437600.0
2008-04-15 10:40:00,6.11,6.11,6.09,6.1,598400.0,3.9794,3.9794,3.9664,3.9729,598400.0
2008-04-15 10:50:00,6.1,6.1,6.06,6.07,560800.0,3.9729,3.9729,3.9468,3.9533,560800.0
2008-04-15 11:00:00,6.07,6.08,6.03,6.04,458400.0,3.9533,3.9598,3.9273,3.9338,458400.0
2008-04-15 11:10:00,6.04,6.06,6.02,6.06,392000.0,3.9338,3.9468,3.9208,3.9468,392000.0
2008-04-15 11:20:00,6.06,6.06,6.02,6.02,477600.0,3.9468,3.9468,3.9208,3.9208,477600.0
2008-04-15 11:30:00,6.02,6.03,6.01,6.01,622400.0,3.9208,3.9273,3.9143,3.9143,622400.0
2008-04-15 11:40:00,6.01,6.01,6.0,6.01,449600.0,3.9143,3.9143,3.9077,3.9143,449600.0
2008-04-15 11:50:00,6.01,6.01,5.99,6.0,298400.0,3.9143,3.9143,3.9012,3.9077,298400.0
2008-04-15 12:00:00,6.0,6.01,6.0,6.0,460000.0,3.9077,3.9143,3.9077,3.9077,460000.0
2008-04-15 12:10:00,6.01,6.03,6.0,6.03,186400.0,3.9143,3.9273,3.9077,3.9273,186400.0
2008-04-15 12:20:00,6.03,6.04,6.02,6.03,269600.0,3.9273,3.9338,3.9208,3.9273,269600.0
2008-04-15 12:30:00,6.02,6.05,6.02,6.05,208000.0,3.9208,3.9403,3.9208,3.9403,208000.0
2008-04-15 12:40:00,6.05,6.06,6.04,6.04,181600.0,3.9403,3.9468,3.9338,3.9338,181600.0
2008-04-15 12:50:00,6.04,6.06,6.04,6.06,308000.0,3.9338,3.9468,3.9338,3.9468,308000.0
2008-04-15 13:00:00,6.06,6.06,6.03,6.03,396000.0,3.9468,3.9468,3.9273,3.9273,396000.0
2008-04-15 13:10:00,6.03,6.05,6.03,6.04,280800.0,3.9273,3.9403,3.9273,3.9338,280800.0
2008-04-15 13:20:00,6.04,6.06,6.04,6.05,284800.0,3.9338,3.9468,3.9338,3.9403,284800.0
2008-04-15 13:30:00,6.05,6.05,6.04,6.05,163200.0,3.9403,3.9403,3.9338,3.9403,163200.0
2008-04-15 13:40:00,6.05,6.06,6.03,6.06,365600.0,3.9403,3.9468,3.9273,3.9468,365600.0
2008-04-15 13:50:00,6.06,6.06,6.06,6.06,200800.0,3.9468,3.9468,3.9468,3.9468,200800.0
2008-04-15 14:00:00,6.06,6.06,6.05,6.05,338400.0,3.9468,3.9468,3.9403,3.9403,338400.0
2008-04-15 14:10:00,6.06,6.06,6.05,6.05,224800.0,3.9468,3.9468,3.9403,3.9403,224800.0
2008-04-15 14:20:00,6.05,6.05,6.04,6.05,348800.0,3.9403,3.9403,3.9338,3.9403,348800.0
2008-04-15 14:30:00,6.05,6.06,6.04,6.05,453600.0,3.9403,3.9468,3.9338,3.9403,453600.0
2008-04-15 14:40:00,6.05,6.05,6.03,6.03,294400.0,3.9403,3.9403,3.9273,3.9273,294400.0
2008-04-15 14:50:00,6.03,6.04,6.03,6.04,332800.0,3.9273,3.9338,3.9273,3.9338,332800.0
2008-04-15 15:00:00,6.04,6.06,6.04,6.05,516800.0,3.9338,3.9468,3.9338,3.9403,516800.0
2008-04-15 15:10:00,6.05,6.07,6.05,6.06,606400.0,3.9403,3.9533,3.9403,3.9468,606400.0
2008-04-15 15:20:00,6.06,6.08,6.06,6.07,923200.0,3.9468,3.9598,3.9468,3.9533,923200.0
2008-04-15 15:30:00,6.07,6.09,6.07,6.07,748800.0,3.9533,3.9664,3.9533,3.9533,748800.0
2008-04-15 15:40:00,6.07,6.08,6.06,6.07,579200.0,3.9533,3.9598,3.9468,3.9533,579200.0
2008-04-15 15:50:00,6.07,6.09,6.06,6.09,1037600.0,3.9533,3.9664,3.9468,3.9664,1037600.0
2008-04-16 09:30:00,6.11,6.15,6.1,6.13,250400.0,3.9794,4.0054,3.9729,3.9924,250400.0
2008-04-16 09:40:00,6.13,6.19,6.13,6.19,279200.0,3.9924,4.0315,3.9924,4.0315,279200.0
2008-04-16 09:50:00,6.19,6.19,6.14,6.16,524800.0,4.0315,4.0315,3.9989,4.0119,524800.0
2008-04-16 10:00:00,6.16,6.16,6.14,6.14,406400.0,4.0119,4.0119,3.9989,3.9989,406400.0
2008-04-16 10:10:00,6.14,6.16,6.14,6.16,397600.0,3.9989,4.0119,3.9989,4.0119,397600.0
2008-04-16 10:20:00,6.16,6.17,6.15,6.17,834400.0,4.0119,4.0185,4.0054,4.0185,834400.0
2008-04-16 10:30:00,6.17,6.17,6.14,6.16,601600.0,4.0185,4.0185,3.9989,4.0119,601600.0
2008-04-16 10:40:00,6.16,6.16,6.15,6.16,324000.0,4.0119,4.0119,4.0054,4.0119,324000.0
2008-04-16 10:50:00,6.16,6.16,6.14,6.16,388000.0,4.0119,4.0119,3.9989,4.0119,388000.0
2008-04-16 11:00:00,6.16,6.17,6.15,6.15,392800.0,4.0119,4.0185,4.0054,4.0054,392800.0
2008-04-16 11:10:00,6.16,6.17,6.16,6.17,270400.0,4.0119,4.0185,4.0119,4.0185,270400.0
2008-04-16 11:20:00,6.17,6.17,6.16,6.17,304000.0,4.0185,4.0185,4.0119,4.0185,304000.0
2008-04-16 11:30:00,6.17,6.18,6.16,6.18,289600.0,4.0185,4.025,4.0119,4.025,289600.0
2008-04-16 11:40:00,6.18,6.19,6.17,6.18,259200.0,4.025,4.0315,4.0185,4.025,259200.0
2008-04-16 11:50:00,6.18,6.18,6.17,6.18,180000.0,4.025,4.025,4.0185,4.025,180000.0
2008-04-16 12:00:00,6.18,6.18,6.18,6.18,200800.0,4.025,4.025,4.025,4.025,200800.0
2008-04-16 12:10:00,6.18,6.19,6.18,6.18,322400.0,4.025,4.0315,4.025,4.025,322400.0
2008-04-16 12:20:00,6.18,6.19,6.17,6.18,301600.0,4.025,4.0315,4.0185,4.025,301600.0
2008-04-16 12:30:00,6.18,6.19,6.17,6.17,204800.0,4.025,4.0315,4.0185,4.0185,204800.0
2008-04-16 12:40:00,6.17,6.17,6.16,6.17,172000.0,4.0185,4.0185,4.0119,4.0185,172000.0
2008-04-16 12:50:00,6.17,6.18,6.17,6.18,203200.0,4.0185,4.025,4.0185,4.025,203200.0
2008-04-16 13:00:00,6.17,6.18,6.16,6.17,189600.0,4.0185,4.025,4.0119,4.0185,189600.0
2008-04-16 13:10:00,6.17,6.18,6.17,6.18,204000.0,4.0185,4.025,4.0185,4.025,204000.0
2008-04-16 13:20:00,6.17,6.19,6.17,6.18,320000.0,4.0185,4.0315,4.0185,4.025,320000.0
2008-04-16 13:30:00,6.18,6.19,6.18,6.18,175200.0,4.025,4.0315,4.025,4.025,175200.0
2008-04-16 13:40:00,6.18,6.19,6.18,6.19,263200.0,4.025,4.0315,4.025,4.0315,263200.0
2008-04-16 13:50:00,6.19,6.19,6.18,6.18,200800.0,4.0315,4.0315,4.025,4.025,200800.0
2008-04-16 14:00:00,6.18,6.18,6.16,6.17,397600.0,4.025,4.025,4.0119,4.0185,397600.0
2008-04-16 14:10:00,6.17,6.18,6.16,6.18,344800.0,4.0185,4.025,4.0119,4.025,344800.0
2008-04-16 14:20:00,6.18,6.19,6.17,6.19,269600.0,4.025,4.0315,4.0185,4.0315,269600.0
2008-04-16 14:30:00,6.19,6.2,6.19,6.19,375200.0,4.0315,4.038,4.0315,4.0315,375200.0
2008-04-16 14:40:00,6.2,6.2,6.2,6.2,216000.0,4.038,4.038,4.038,4.038,216000.0
2008-04-16 14:50:00,6.2,6.22,6.2,6.22,325600.0,4.038,4.051,4.038,4.051,325600.0
2008-04-16 15:00:00,6.22,6.22,6.21,6.21,311200.0,4.051,4.051,4.0445,4.0445,311200.0
2008-04-16 15:10:00,6.21,6.22,6.21,6.22,253600.0,4.0445,4.051,4.0445,4.051,253600.0
2008-04-16 15:20:00,6.22,6.23,6.22,6.23,302400.0,4.051,4.0575,4.051,4.0575,302400.0
2008-04-16 15:30:00,6.23,6.23,6.21,6.23,466400.0,4.0575,4.0575,4.0445,4.0575,466400.0
2008-04-16 15:40:00,6.23,6.23,6.21,6.22,797600.0,4.0575,4.0575,4.0445,4.051,797600.0
2008-04-16 15:50:00,6.22,6.24,6.22,6.23,1276800.0,4.051,4.0641,4.051,4.0575,1276800.0
2008-04-17 09:30:00,6.2,6.23,6.12,6.15,640800.0,4.038,4.0575,3.9859,4.0054,640800.0
2008-04-17 09:40:00,6.15,6.21,6.15,6.2,182400.0,4.0054,4.0445,4.0054,4.038,182400.0
2008-04-17 09:50:00,6.2,6.2,6.13,6.15,169600.0,4.038,4.038,3.9924,4.0054,169600.0
2008-04-17 10:00:00,6.15,6.15,6.11,6.13,364000.0,4.0054,4.0054,3.9794,3.9924,364000.0
2008-04-17 10:10:00,6.13,6.2,6.13,6.19,322400.0,3.9924,4.038,3.9924,4.0315,322400.0
2008-04-17 10:20:00,6.19,6.2,6.17,6.18,282400.0,4.0315,4.038,4.0185,4.025,282400.0
2008-04-17 10:30:00,6.18,6.21,6.17,6.21,248800.0,4.025,4.0445,4.0185,4.0445,248800.0
2008-04-17 10:40:00,6.22,6.22,6.19,6.2,248800.0,4.051,4.051,4.0315,4.038,248800.0
2008-04-17 10:50:00,6.2,6.21,6.19,6.19,178400.0,4.038,4.0445,4.0315,4.0315,178400.0
2008-04-17 11:00:00,6.19,6.19,6.15,6.16,277600.0,4.0315,4.0315,4.0054,4.0119,277600.0
2008-04-17 11:10:00,6.16,6.2,6.16,6.2,244800.0,4.0119,4.038,4.0119,4.038,244800.0
2008-04-17 11:20:00,6.2,6.2,6.17,6.17,218400.0,4.038,4.038,4.0185,4.0185,218400.0
2008-04-17 11:30:00,6.17,6.18,6.16,6.17,229600.0,4.0185,4.025,4.0119,4.0185,229600.0
2008-04-17 11:40:00,6.17,6.18,6.16,6.18,128000.0,4.0185,4.025,4.0119,4.025,128000.0
2008-04-17 11:50:00,6.18,6.19,6.17,6.17,176000.0,4.025,4.0315,4.0185,4.0185,176000.0
2008-04-17 12:00:00,6.17,6.17,6.16,6.17,240800.0,4.0185,4.0185,4.0119,4.0185,240800.0
2008-04-17 12:10:00,6.17,6.17,6.16,6.17,176000.0,4.0185,4.0185,4.0119,4.0185,176000.0
2008-04-17 12:20:00,6.17,6.17,6.14,6.15,86400.0,4.0185,4.0185,3.9989,4.0054,86400.0
2008-04-17 12:30:00,6.15,6.15,6.13,6.14,152000.0,4.0054,4.0054,3.9924,3.9989,152000.0
2008-04-17 12:40:00,6.14,6.15,6.14,6.15,212000.0,3.9989,4.0054,3.9989,4.0054,212000.0
2008-04-17 12:50:00,6.15,6.15,6.15,6.15,194400.0,4.0054,4.0054,4.0054,4.0054,194400.0
2008-04-17 13:00:00,6.15,6.15,6.14,6.15,137600.0,4.0054,4.0054,3.9989,4.0054,137600.0
2008-04-17 13:10:00,6.15,6.15,6.14,6.14,133600.0,4.0054,4.0054,3.9989,3.9989,133600.0
2008-04-17 13:20:00,6.14,6.16,6.14,6.16,583200.0,3.9989,4.0119,3.9989,4.0119,583200.0
2008-04-17 13:30:00,6.16,6.16,6.15,6.16,451200.0,4.0119,4.0119,4.0054,4.0119,451200.0
2008-04-17 13:40:00,6.16,6.17,6.15,6.17,204800.0,4.0119,4.0185,4.0054,4.0185,204800.0
2008-04-17 13:50:00,6.17,6.17,6.16,6.17,180800.0,4.0185,4.0185,4.0119,4.0185,180800.0
2008-04-17 14:00:00,6.17,6.18,6.16,6.16,203200.0,4.0185,4.025,4.0119,4.0119,203200.0
2008-04-17 14:10:00,6.16,6.17,6.15,6.16,200800.0,4.0119,4.0185,4.0054,4.0119,200800.0
2008-04-17 14:20:00,6.16,6.17,6.16,6.17,192000.0,4.0119,4.0185,4.0119,4.0185,192000.0
2008-04-17 14:30:00,6.17,6.18,6.17,6.18,256800.0,4.0185,4.025,4.0185,4.025,256800.0
2008-04-17 14:40:00,6.18,6.18,6.16,6.17,184800.0,4.025,4.025,4.0119,4.0185,184800.0
2008-04-17 14:50:00,6.16,6.17,6.15,6.15,257600.0,4.0119,4.0185,4.0054,4.0054,257600.0
2008-04-17 15:00:00,6.15,6.19,6.15,6.18,401600.0,4.0054,4.0315,4.0054,4.025,401600.0
2008-04-17 15:10:00,6.18,6.2,6.18,6.19,317600.0,4.025,4.038,4.025,4.0315,317600.0
2008-04-17 15:20:00,6.19,6.2,6.18,6.19,263200.0,4.0315,4.038,4.025,4.0315,263200.0
2008-04-17 15:30:00,6.18,6.2,6.18,6.19,369600.0,4.025,4.038,4.025,4.0315,369600.0
2008-04-17 15:40:00,6.19,6.2,6.19,6.19,249600.0,4.0315,4.038,4.0315,4.0315,249600.0
2008-04-17 15:50:00,6.19,6.21,6.18,6.18,588800.0,4.0315,4.0445,4.025,4.025,588800.0
2008-04-18 09:30:00,6.3,6.32,6.27,6.31,1319200.0,4.1031,4.1162,4.0836,4.1096,1319200.0
2008-04-18 09:40:00,6.31,6.35,6.27,6.27,511200.0,4.1096,4.1357,4.0836,4.0836,511200.0
2008-04-18 09:50:00,6.27,6.28,6.24,6.25,347200.0,4.0836,4.0901,4.0641,4.0706,347200.0
2008-04-18 10:00:00,6.25,6.25,6.23,6.23,437600.0,4.0706,4.0706,4.0575,4.0575,437600.0
2008-04-18 10:10:00,6.23,6.23,6.21,6.22,678400.0,4.0575,4.0575,4.0445,4.051,678400.0
2008-04-18 10:20:00,6.22,6.26,6.22,6.24,413600.0,4.051,4.0771,4.051,4.0641,413600.0
2008-04-18 10:30:00,6.24,6.27,6.24,6.26,251200.0,4.0641,4.0836,4.0641,4.0771,251200.0
2008-04-18 10:40:00,6.27,6.29,6.26,6.26,315200.0,4.0836,4.0966,4.0771,4.0771,315200.0
2008-04-18 10:50:00,6.26,6.26,6.24,6.25,336800.0,4.0771,4.0771,4.0641,4.0706,336800.0
2008-04-18 11:00:00,6.25,6.26,6.24,6.25,339200.0,4.0706,4.0771,4.0641,4.0706,339200.0
2008-04-18 11:10:00,6.25,6.25,6.24,6.24,183200.0,4.0706,4.0706,4.0641,4.0641,183200.0
2008-04-18 11:20:00,6.25,6.26,6.25,6.26,292800.0,4.0706,4.0771,4.0706,4.0771,292800.0
2008-04-18 11:30:00,6.26,6.28,6.25,6.25,152000.0,4.0771,4.0901,4.0706,4.0706,152000.0
2008-04-18 11:40:00,6.25,6.27,6.25,6.27,281600.0,4.0706,4.0836,4.0706,4.0836,281600.0
2008-04-18 11:50:00,6.27,6.27,6.26,6.26,202400.0,4.0836,4.0836,4.0771,4.0771,202400.0
2008-04-18 12:00:00,6.26,6.28,6.26,6.26,161600.0,4.0771,4.0901,4.0771,4.0771,161600.0
2008-04-18 12:10:00,6.26,6.27,6.26,6.27,118400.0,4.0771,4.0836,4.0771,4.0836,118400.0
2008-04-18 12:20:00,6.27,6.27,6.27,6.27,85600.0,4.0836,4.0836,4.0836,4.0836,85600.0
2008-04-18 12:30:00,6.27,6.27,6.26,6.26,136800.0,4.0836,4.0836,4.0771,4.0771,136800.0
2008-04-18 12:40:00,6.26,6.26,6.25,6.25,144000.0,4.0771,4.0771,4.0706,4.0706,144000.0
2008-04-18 12:50:00,6.26,6.26,6.25,6.25,178400.0,4.0771,4.0771,4.0706,4.0706,178400.0
2008-04-18 13:00:00,6.25,6.26,6.25,6.26,170400.0,4.0706,4.0771,4.0706,4.0771,170400.0
2008-04-18 13:10:00,6.25,6.26,6.25,6.26,123200.0,4.0706,4.0771,4.0706,4.0771,123200.0
2008-04-18 13:20:00,6.26,6.27,6.26,6.26,172800.0,4.0771,4.0836,4.0771,4.0771,172800.0
2008-04-18 13:30:00,6.26,6.26,6.25,6.25,163200.0,4.0771,4.0771,4.0706,4.0706,163200.0
2008-04-18 13:40:00,6.25,6.25,6.24,6.25,200800.0,4.0706,4.0706,4.0641,4.0706,200800.0
2008-04-18 13:50:00,6.25,6.25,6.24,6.25,303200.0,4.0706,4.0706,4.0641,4.0706,303200.0
2008-04-18 14:00:00,6.25,6.25,6.22,6.22,354400.0,4.0706,4.0706,4.051,4.051,354400.0
2008-04-18 14:10:00,6.22,6.26,6.22,6.25,300000.0,4.051,4.0771,4.051,4.0706,300000.0
2008-04-18 14:20:00,6.26,6.26,6.24,6.24,316800.0,4.0771,4.0771,4.0641,4.0641,316800.0
2008-04-18 14:30:00,6.24,6.26,6.24,6.25,277600.0,4.0641,4.0771,4.0641,4.0706,277600.0
2008-04-18 14:40:00,6.25,6.26,6.25,6.26,257600.0,4.0706,4.0771,4.0706,4.0771,257600.0
2008-04-18 14:50:00,6.26,6.26,6.24,6.24,316000.0,4.0771,4.0771,4.0641,4.0641,316000.0
2008-04-18 15:00:00,6.24,6.26,6.24,6.25,273600.0,4.0641,4.0771,4.0641,4.0706,273600.0
2008-04-18 15:10:00,6.25,6.26,6.25,6.25,212000.0,4.0706,4.0771,4.0706,4.0706,212000.0
2008-04-18 15:20:00,6.25,6.26,6.24,6.25,249600.0,4.0706,4.0771,4.0641,4.0706,249600.0
2008-04-18 15:30:00,6.25,6.26,6.25,6.25,410400.0,4.0706,4.0771,4.0706,4.0706,410400.0
2008-04-18 15:40:00,6.25,6.25,6.24,6.25,464000.0,4.0706,4.0706,4.0641,4.0706,464000.0
2008-04-18 15:50:00,6.25,6.26,6.25,6.25,1120000.0,4.0706,4.0771,4.0706,4.0706,1120000.0
2008-04-21 09:30:00,6.21,6.24,6.15,6.18,466400.0,4.0445,4.0641,4.0054,4.025,466400.0
2008-04-21 09:40:00,6.17,6.18,6.17,6.18,340000.0,4.0185,4.025,4.0185,4.025,340000.0
2008-04-21 09:50:00,6.18,6.18,6.16,6.16,224000.0,4.025,4.025,4.0119,4.0119,224000.0
2008-04-21 10:00:00,6.16,6.18,6.14,6.18,214400.0,4.0119,4.025,3.9989,4.025,214400.0
2008-04-21 10:10:00,6.17,6.18,6.15,6.16,249600.0,4.0185,4.025,4.0054,4.0119,249600.0
2008-04-21 10:20:00,6.16,6.16,6.15,6.16,223200.0,4.0119,4.0119,4.0054,4.0119,223200.0
2008-04-21 10:30:00,6.16,6.16,6.14,6.15,303200.0,4.0119,4.0119,3.9989,4.0054,303200.0
2008-04-21 10:40:00,6.15,6.15,6.13,6.13,320800.0,4.0054,4.0054,3.9924,3.9924,320800.0
2008-04-21 10:50:00,6.13,6.16,6.13,6.14,212800.0,3.9924,4.0119,3.9924,3.9989,212800.0
2008-04-21 11:00:00,6.13,6.16,6.13,6.15,315200.0,3.9924,4.0119,3.9924,4.0054,315200.0
2008-04-21 11:10:00,6.15,6.16,6.14,6.15,197600.0,4.0054,4.0119,3.9989,4.0054,197600.0
2008-04-21 11:20:00,6.15,6.15,6.14,6.14,204800.0,4.0054,4.0054,3.9989,3.9989,204800.0
2008-04-21 11:30:00,6.14,6.15,6.13,6.15,134400.0,3.9989,4.0054,3.9924,4.0054,134400.0
2008-04-21 11:40:00,6.15,6.16,6.15,6.15,260000.0,4.0054,4.0119,4.0054,4.0054,260000.0
2008-04-21 11:50:00,6.15,6.2,6.15,6.19,404000.0,4.0054,4.038,4.0054,4.0315,404000.0
2008-04-21 12:00:00,6.19,6.21,6.19,6.2,224800.0,4.0315,4.0445,4.0315,4.038,224800.0
2008-04-21 12:10:00,6.2,6.21,6.2,6.21,472800.0,4.038,4.0445,4.038,4.0445,472800.0
2008-04-21 12:20:00,6.21,6.21,6.21,6.21,318400.0,4.0445,4.0445,4.0445,4.0445,318400.0
2008-04-21 12:30:00,6.21,6.22,6.21,6.21,218400.0,4.0445,4.051,4.0445,4.0445,218400.0
2008-04-21 12:40:00,6.22,6.22,6.21,6.22,250400.0,4.051,4.051,4.0445,4.051,250400.0
2008-04-21 12:50:00,6.21,6.22,6.21,6.21,164800.0,4.0445,4.051,4.0445,4.0445,164800.0
2008-04-21 13:00:00,6.21,6.23,6.21,6.22,213600.0,4.0445,4.0575,4.0445,4.051,213600.0
2008-04-21 13:10:00,6.22,6.23,6.21,6.23,307200.0,4.051,4.0575,4.0445,4.0575,307200.0
2008-04-21 13:20:00,6.23,6.23,6.2,6.21,200800.0,4.0575,4.0575,4.038,4.0445,200800.0
2008-04-21 13:30:00,6.21,6.21,6.2,6.21,90400.0,4.0445,4.0445,4.038,4.0445,90400.0
2008-04-21 13:40:00,6.21,6.21,6.19,6.2,140800.0,4.0445,4.0445,4.0315,4.038,140800.0
2008-04-21 13:50:00,6.2,6.22,6.2,6.22,477600.0,4.038,4.051,4.038,4.051,477600.0
2008-04-21 14:00:00,6.22,6.24,6.22,6.24,302400.0,4.051,4.0641,4.051,4.0641,302400.0
2008-04-21 14:10:00,6.24,6.25,6.23,6.25,230400.0,4.0641,4.0706,4.0575,4.0706,230400.0
2008-04-21 14:20:00,6.25,6.25,6.22,6.22,364800.0,4.0706,4.0706,4.051,4.051,364800.0
2008-04-21 14:30:00,6.22,6.24,6.22,6.24,468800.0,4.051,4.0641,4.051,4.0641,468800.0
2008-04-21 14:40:00,6.24,6.26,6.24,6.25,126400.0,4.0641,4.0771,4.0641,4.0706,126400.0
2008-04-21 14:50:00,6.25,6.27,6.25,6.25,416800.0,4.0706,4.0836,4.0706,4.0706,416800.0
2008-04-21 15:00:00,6.25,6.27,6.25,6.26,1040000.0,4.0706,4.0836,4.0706,4.0771,1040000.0
2008-04-21 15:10:00,6.26,6.27,6.25,6.25,526400.0,4.0771,4.0836,4.0706,4.0706,526400.0
2008-04-21 15:20:00,6.25,6.26,6.24,6.25,443200.0,4.0706,4.0771,4.0641,4.0706,443200.0
2008-04-21 15:30:00,6.24,6.26,6.24,6.26,624000.0,4.0641,4.0771,4.0641,4.0771,624000.0
2008-04-21 15:40:00,6.26,6.27,6.26,6.27,477600.0,4.0771,4.0836,4.0771,4.0836,477600.0
2008-04-21 15:50:00,6.27,6.28,6.25,6.26,885600.0,4.0836,4.0901,4.0706,4.0771,885600.0
2008-04-22 09:30:00,6.22,6.24,6.16,6.17,328000.0,4.051,4.0641,4.0119,4.0185,328000.0
2008-04-22 09:40:00,6.16,6.16,6.13,6.15,482400.0,4.0119,4.0119,3.9924,4.0054,482400.0
2008-04-22 09:50:00,6.15,6.15,6.13,6.13,337600.0,4.0054,4.0054,3.9924,3.9924,337600.0
2008-04-22 10:00:00,6.13,6.18,6.13,6.18,328800.0,3.9924,4.025,3.9924,4.025,328800.0
2008-04-22 10:10:00,6.18,6.2,6.18,6.18,296800.0,4.025,4.038,4.025,4.025,296800.0
2008-04-22 10:20:00,6.18,6.18,6.17,6.18,211200.0,4.025,4.025,4.0185,4.025,211200.0
2008-04-22 10:30:00,6.17,6.18,6.17,6.18,189600.0,4.0185,4.025,4.0185,4.025,189600.0
2008-04-22 10:40:00,6.18,6.19,6.18,6.19,176800.0,4.025,4.0315,4.025,4.0315,176800.0
2008-04-22 10:50:00,6.19,6.19,6.18,6.19,180000.0,4.0315,4.0315,4.025,4.0315,180000.0
2008-04-22 11:00:00,6.19,6.2,6.18,6.18,214400.0,4.0315,4.038,4.025,4.025,214400.0
2008-04-22 11:10:00,6.18,6.21,6.18,6.21,129600.0,4.025,4.0445,4.025,4.0445,129600.0
2008-04-22 11:20:00,6.21,6.21,6.2,6.21,164800.0,4.0445,4.0445,4.038,4.0445,164800.0
2008-04-22 11:30:00,6.2,6.21,6.19,6.2,167200.0,4.038,4.0445,4.0315,4.038,167200.0
2008-04-22 11:40:00,6.2,6.21,6.19,6.19,189600.0,4.038,4.0445,4.0315,4.0315,189600.0
2008-04-22 11:50:00,6.19,6.19,6.15,6.15,348800.0,4.0315,4.0315,4.0054,4.0054,348800.0
2008-04-22 12:00:00,6.15,6.15,6.12,6.12,200000.0,4.0054,4.0054,3.9859,3.9859,200000.0
2008-04-22 12:10:00,6.12,6.13,6.11,6.12,259200.0,3.9859,3.9924,3.9794,3.9859,259200.0
2008-04-22 12:20:00,6.12,6.12,6.08,6.08,331200.0,3.9859,3.9859,3.9598,3.9598,331200.0
2008-04-22 12:30:00,6.08,6.08,6.06,6.07,282400.0,3.9598,3.9598,3.9468,3.9533,282400.0
2008-04-22 12:40:00,6.07,6.07,6.04,6.05,251200.0,3.9533,3.9533,3.9338,3.9403,251200.0
2008-04-22 12:50:00,6.05,6.05,6.03,6.03,312000.0,3.9403,3.9403,3.9273,3.9273,312000.0
2008-04-22 13:00:00,6.03,6.05,6.03,6.05,189600.0,3.9273,3.9403,3.9273,3.9403,189600.0
2008-04-22 13:10:00,6.05,6.07,6.05,6.06,358400.0,3.9403,3.9533,3.9403,3.9468,358400.0
2008-04-22 13:20:00,6.05,6.06,6.05,6.06,186400.0,3.9403,3.9468,3.9403,3.9468,186400.0
2008-04-22 13:30:00,6.06,6.07,6.06,6.06,185600.0,3.9468,3.9533,3.9468,3.9468,185600.0
2008-04-22 13:40:00,6.06,6.08,6.06,6.07,256800.0,3.9468,3.9598,3.9468,3.9533,256800.0
2008-04-22 13:50:00,6.07,6.1,6.07,6.1,205600.0,3.9533,3.9729,3.9533,3.9729,205600.0
2008-04-22 14:00:00,6.1,6.1,6.08,6.08,283200.0,3.9729,3.9729,3.9598,3.9598,283200.0
2008-04-22 14:10:00,6.09,6.09,6.07,6.08,220800.0,3.9664,3.9664,3.9533,3.9598,220800.0
2008-04-22 14:20:00,6.08,6.1,6.08,6.09,179200.0,3.9598,3.9729,3.9598,3.9664,179200.0
2008-04-22 14:30:00,6.09,6.1,6.08,6.08,182400.0,3.9664,3.9729,3.9598,3.9598,182400.0
2008-04-22 14:40:00,6.08,6.09,6.07,6.08,145600.0,3.9598,3.9664,3.9533,3.9598,145600.0
2008-04-22 14:50:00,6.08,6.09,6.07,6.09,225600.0,3.9598,3.9664,3.9533,3.9664,225600.0
2008-04-22 15:00:00,6.09,6.11,6.08,6.11,242400.0,3.9664,3.9794,3.9598,3.9794,242400.0
2008-04-22 15:10:00,6.11,6.11,6.09,6.1,244800.0,3.9794,3.9794,3.9664,3.9729,244800.0
2008-04-22 15:20:00,6.1,6.11,6.09,6.11,332000.0,3.9729,3.9794,3.9664,3.9794,332000.0
2008-04-22 15:30:00,6.11,6.12,6.09,6.1,383200.0,3.9794,3.9859,3.9664,3.9729,383200.0
2008-04-22 15:40:00,6.1,6.12,6.09,6.12,338400.0,3.9729,3.9859,3.9664,3.9859,338400.0
2008-04-22 15:50:00,6.12,6.13,6.11,6.13,583200.0,3.9859,3.9924,3.9794,3.9924,583200.0
2008-04-23 09:30:00,6.09,6.18,6.09,6.14,218400.0,3.9664,4.025,3.9664,3.9989,218400.0
2008-04-23 09:40:00,6.13,6.13,6.06,6.07,294400.0,3.9924,3.9924,3.9468,3.9533,294400.0
2008-04-23 09:50:00,6.07,6.12,6.07,6.09,269600.0,3.9533,3.9859,3.9533,3.9664,269600.0
2008-04-23 10:00:00,6.09,6.1,6.08,6.1,209600.0,3.9664,3.9729,3.9598,3.9729,209600.0
2008-04-23 10:10:00,6.1,6.12,6.09,6.12,168000.0,3.9729,3.9859,3.9664,3.9859,168000.0
2008-04-23 10:20:00,6.12,6.13,6.1,6.13,277600.0,3.9859,3.9924,3.9729,3.9924,277600.0
2008-04-23 10:30:00,6.13,6.14,6.11,6.14,194400.0,3.9924,3.9989,3.9794,3.9989,194400.0
2008-04-23 10:40:00,6.13,6.16,6.13,6.14,193600.0,3.9924,4.0119,3.9924,3.9989,193600.0
2008-04-23 10:50:00,6.14,6.16,6.14,6.15,120000.0,3.9989,4.0119,3.9989,4.0054,120000.0
2008-04-23 11:00:00,6.15,6.17,6.14,6.16,309600.0,4.0054,4.0185,3.9989,4.0119,309600.0
2008-04-23 11:10:00,6.16,6.18,6.16,6.16,109600.0,4.0119,4.025,4.0119,4.0119,109600.0
2008-04-23 11:20:00,6.16,6.17,6.16,6.17,117600.0,4.0119,4.0185,4.0119,4.0185,117600.0
2008-04-23 11:30:00,6.16,6.17,6.16,6.16,76000.0,4.0119,4.0185,4.0119,4.0119,76000.0
2008-04-23 11:40:00,6.16,6.17,6.15,6.16,92800.0,4.0119,4.0185,4.0054,4.0119,92800.0
2008-04-23 11:50:00,6.16,6.16,6.13,6.13,65600.0,4.0119,4.0119,3.9924,3.9924,65600.0
2008-04-23 12:00:00,6.13,6.13,6.1,6.1,173600.0,3.9924,3.9924,3.9729,3.9729,173600.0
2008-04-23 12:10:00,6.1,6.11,6.09,6.09,95200.0,3.9729,3.9794,3.9664,3.9664,95200.0
2008-04-23 12:20:00,6.09,6.09,6.06,6.08,190400.0,3.9664,3.9664,3.9468,3.9598,190400.0
2008-04-23 12:30:00,6.08,6.08,6.04,6.06,148000.0,3.9598,3.9598,3.9338,3.9468,148000.0
2008-04-23 12:40:00,6.06,6.07,6.06,6.07,71200.0,3.9468,3.9533,3.9468,3.9533,71200.0
2008-04-23 12:50:00,6.07,6.07,6.07,6.07,79200.0,3.9533,3.9533,3.9533,3.9533,79200.0
2008-04-23 13:00:00,6.06,6.07,6.05,6.06,107200.0,3.9468,3.9533,3.9403,3.9468,107200.0
2008-04-23 13:10:00,6.07,6.08,6.06,6.07,68000.0,3.9533,3.9598,3.9468,3.9533,68000.0
2008-04-23 13:20:00,6.07,6.08,6.07,6.08,80800.0,3.9533,3.9598,3.9533,3.9598,80800.0
2008-04-23 13:30:00,6.08,6.08,6.06,6.06,264800.0,3.9598,3.9598,3.9468,3.9468,264800.0
2008-04-23 13:40:00,6.07,6.08,6.05,6.08,110400.0,3.9533,3.9598,3.9403,3.9598,110400.0
2008-04-23 13:50:00,6.08,6.09,6.07,6.08,181600.0,3.9598,3.9664,3.9533,3.9598,181600.0
2008-04-23 14:00:00,6.08,6.08,6.07,6.08,139200.0,3.9598,3.9598,3.9533,3.9598,139200.0
2008-04-23 14:10:00,6.08,6.1,6.07,6.09,288800.0,3.9598,3.9729,3.9533,3.9664,288800.0
2008-04-23 14:20:00,6.08,6.09,6.07,6.08,137600.0,3.9598,3.9664,3.9533,3.9598,137600.0
2008-04-23 14:30:00,6.07,6.09,6.07,6.08,217600.0,3.9533,3.9664,3.9533,3.9598,217600.0
2008-04-23 14:40:00,6.08,6.09,6.08,6.08,119200.0,3.9598,3.9664,3.9598,3.9598,119200.0
2008-04-23 14:50:00,6.08,6.09,6.07,6.09,183200.0,3.9598,3.9664,3.9533,3.9664,183200.0
2008-04-23 15:00:00,6.09,6.11,6.08,6.1,142400.0,3.9664,3.9794,3.9598,3.9729,142400.0
2008-04-23 15:10:00,6.1,6.12,6.1,6.12,144800.0,3.9729,3.9859,3.9729,3.9859,144800.0
2008-04-23 15:20:00,6.12,6.13,6.1,6.1,200800.0,3.9859,3.9924,3.9729,3.9729,200800.0
2008-04-23 15:30:00,6.1,6.11,6.09,6.11,285600.0,3.9729,3.9794,3.9664,3.9794,285600.0
2008-04-23 15:40:00,6.11,6.11,6.08,6.09,370400.0,3.9794,3.9794,3.9598,3.9664,370400.0
2008-04-23 15:50:00,6.09,6.1,6.09,6.1,464000.0,3.9664,3.9729,3.9664,3.9729,464000.0
2008-04-24 09:30:00,6.13,6.13,6.06,6.06,246400.0,3.9924,3.9924,3.9468,3.9468,246400.0
2008-04-24 09:40:00,6.06,6.06,6.02,6.02,197600.0,3.9468,3.9468,3.9208,3.9208,197600.0
2008-04-24 09:50:00,6.02,6.06,6.01,6.06,276000.0,3.9208,3.9468,3.9143,3.9468,276000.0
2008-04-24 10:00:00,6.06,6.06,6.0,6.0,304800.0,3.9468,3.9468,3.9077,3.9077,304800.0
2008-04-24 10:10:00,6.0,6.03,6.0,6.02,106400.0,3.9077,3.9273,3.9077,3.9208,106400.0
2008-04-24 10:20:00,6.02,6.02,6.0,6.02,213600.0,3.9208,3.9208,3.9077,3.9208,213600.0
2008-04-24 10:30:00,6.02,6.04,6.01,6.04,349600.0,3.9208,3.9338,3.9143,3.9338,349600.0
2008-04-24 10:40:00,6.04,6.06,6.04,6.04,226400.0,3.9338,3.9468,3.9338,3.9338,226400.0
2008-04-24 10:50:00,6.04,6.05,6.04,6.05,142400.0,3.9338,3.9403,3.9338,3.9403,142400.0
2008-04-24 11:00:00,6.05,6.07,6.05,6.07,143200.0,3.9403,3.9533,3.9403,3.9533,143200.0
2008-04-24 11:10:00,6.07,6.08,6.06,6.08,140800.0,3.9533,3.9598,3.9468,3.9598,140800.0
2008-04-24 11:20:00,6.08,6.1,6.07,6.09,139200.0,3.9598,3.9729,3.9533,3.9664,139200.0
2008-04-24 11:30:00,6.1,6.16,6.1,6.15,297600.0,3.9729,4.0119,3.9729,4.0054,297600.0
2008-04-24 11:40:00,6.15,6.17,6.15,6.17,343200.0,4.0054,4.0185,4.0054,4.0185,343200.0
2008-04-24 11:50:00,6.17,6.18,6.14,6.14,275200.0,4.0185,4.025,3.9989,3.9989,275200.0
2008-04-24 12:00:00,6.15,6.17,6.14,6.16,160800.0,4.0054,4.0185,3.9989,4.0119,160800.0
2008-04-24 12:10:00,6.16,6.19,6.16,6.17,201600.0,4.0119,4.0315,4.0119,4.0185,201600.0
2008-04-24 12:20:00,6.17,6.18,6.15,6.16,90400.0,4.0185,4.025,4.0054,4.0119,90400.0
2008-04-24 12:30:00,6.16,6.17,6.15,6.17,96000.0,4.0119,4.0185,4.0054,4.0185,96000.0
2008-04-24 12:40:00,6.17,6.19,6.16,6.16,124800.0,4.0185,4.0315,4.0119,4.0119,124800.0
2008-04-24 12:50:00,6.17,6.17,6.15,6.17,417600.0,4.0185,4.0185,4.0054,4.0185,417600.0
2008-04-24 13:00:00,6.17,6.17,6.15,6.16,256800.0,4.0185,4.0185,4.0054,4.0119,256800.0
2008-04-24 13:10:00,6.16,6.16,6.14,6.14,80800.0,4.0119,4.0119,3.9989,3.9989,80800.0
2008-04-24 13:20:00,6.14,6.15,6.13,6.14,90400.0,3.9989,4.0054,3.9924,3.9989,90400.0
2008-04-24 13:30:00,6.14,6.14,6.12,6.13,131200.0,3.9989,3.9989,3.9859,3.9924,131200.0
2008-04-24 13:40:00,6.13,6.15,6.13,6.15,106400.0,3.9924,4.0054,3.9924,4.0054,106400.0
2008-04-24 13:50:00,6.15,6.15,6.13,6.15,187200.0,4.0054,4.0054,3.9924,4.0054,187200.0
2008-04-24 14:00:00,6.15,6.18,6.15,6.18,222400.0,4.0054,4.025,4.0054,4.025,222400.0
2008-04-24 14:10:00,6.18,6.22,6.18,6.21,302400.0,4.025,4.051,4.025,4.0445,302400.0
2008-04-24 14:20:00,6.21,6.21,6.19,6.2,200800.0,4.0445,4.0445,4.0315,4.038,200800.0
2008-04-24 14:30:00,6.2,6.2,6.17,6.18,280000.0,4.038,4.038,4.0185,4.025,280000.0
2008-04-24 14:40:00,6.17,6.19,6.17,6.18,287200.0,4.0185,4.0315,4.0185,4.025,287200.0
2008-04-24 14:50:00,6.18,6.18,6.16,6.17,339200.0,4.025,4.025,4.0119,4.0185,339200.0
2008-04-24 15:00:00,6.17,6.18,6.16,6.18,276800.0,4.0185,4.025,4.0119,4.025,276800.0
2008-04-24 15:10:00,6.18,6.18,6.14,6.15,355200.0,4.025,4.025,3.9989,4.0054,355200.0
2008-04-24 15:20:00,6.15,6.15,6.13,6.14,294400.0,4.0054,4.0054,3.9924,3.9989,294400.0
2008-04-24 15:30:00,6.14,6.15,6.13,6.14,354400.0,3.9989,4.0054,3.9924,3.9989,354400.0
2008-04-24 15:40:00,6.14,6.15,6.1,6.12,377600.0,3.9989,4.0054,3.9729,3.9859,377600.0
2008-04-24 15:50:00,6.12,6.14,6.11,6.12,707200.0,3.9859,3.9989,3.9794,3.9859,707200.0
2008-04-25 09:30:00,6.12,6.18,6.12,6.13,236800.0,3.9859,4.025,3.9859,3.9924,236800.0
2008-04-25 09:40:00,6.13,6.14,6.1,6.1,311200.0,3.9924,3.9989,3.9729,3.9729,311200.0
2008-04-25 09:50:00,6.1,6.1,6.06,6.09,220800.0,3.9729,3.9729,3.9468,3.9664,220800.0
2008-04-25 10:00:00,6.09,6.11,6.05,6.11,274400.0,3.9664,3.9794,3.9403,3.9794,274400.0
2008-04-25 10:10:00,6.11,6.13,6.11,6.13,648000.0,3.9794,3.9924,3.9794,3.9924,648000.0
2008-04-25 10:20:00,6.13,6.14,6.13,6.13,864000.0,3.9924,3.9989,3.9924,3.9924,864000.0
2008-04-25 10:30:00,6.13,6.13,6.12,6.12,396800.0,3.9924,3.9924,3.9859,3.9859,396800.0
2008-04-25 10:40:00,6.12,6.13,6.1,6.1,208800.0,3.9859,3.9924,3.9729,3.9729,208800.0
2008-04-25 10:50:00,6.11,6.12,6.11,6.12,420000.0,3.9794,3.9859,3.9794,3.9859,420000.0
2008-04-25 11:00:00,6.12,6.13,6.11,6.11,584800.0,3.9859,3.9924,3.9794,3.9794,584800.0
2008-04-25 11:10:00,6.11,6.11,6.07,6.08,370400.0,3.9794,3.9794,3.9533,3.9598,370400.0
2008-04-25 11:20:00,6.08,6.1,6.08,6.08,650400.0,3.9598,3.9729,3.9598,3.9598,650400.0
2008-04-25 11:30:00,6.08,6.08,6.07,6.07,196000.0,3.9598,3.9598,3.9533,3.9533,196000.0
2008-04-25 11:40:00,6.07,6.09,6.07,6.09,240000.0,3.9533,3.9664,3.9533,3.9664,240000.0
2008-04-25 11:50:00,6.09,6.11,6.08,6.1,413600.0,3.9664,3.9794,3.9598,3.9729,413600.0
2008-04-25 12:00:00,6.1,6.12,6.09,6.11,387200.0,3.9729,3.9859,3.9664,3.9794,387200.0
2008-04-25 12:10:00,6.11,6.13,6.11,6.12,212000.0,3.9794,3.9924,3.9794,3.9859,212000.0
2008-04-25 12:20:00,6.12,6.13,6.11,6.13,220800.0,3.9859,3.9924,3.9794,3.9924,220800.0
2008-04-25 12:30:00,6.13,6.13,6.12,6.13,324000.0,3.9924,3.9924,3.9859,3.9924,324000.0
2008-04-25 12:40:00,6.13,6.13,6.12,6.12,215200.0,3.9924,3.9924,3.9859,3.9859,215200.0
2008-04-25 12:50:00,6.12,6.13,6.12,6.12,199200.0,3.9859,3.9924,3.9859,3.9859,199200.0
2008-04-25 13:00:00,6.13,6.13,6.12,6.12,420800.0,3.9924,3.9924,3.9859,3.9859,420800.0
2008-04-25 13:10:00,6.12,6.13,6.11,6.12,223200.0,3.9859,3.9924,3.9794,3.9859,223200.0
2008-04-25 13:20:00,6.12,6.12,6.11,6.11,180000.0,3.9859,3.9859,3.9794,3.9794,180000.0
2008-04-25 13:30:00,6.11,6.13,6.11,6.12,92000.0,3.9794,3.9924,3.9794,3.9859,92000.0
2008-04-25 13:40:00,6.12,6.13,6.12,6.12,254400.0,3.9859,3.9924,3.9859,3.9859,254400.0
2008-04-25 13:50:00,6.12,6.13,6.12,6.12,291200.0,3.9859,3.9924,3.9859,3.9859,291200.0
2008-04-25 14:00:00,6.12,6.13,6.12,6.12,496800.0,3.9859,3.9924,3.9859,3.9859,496800.0
2008-04-25 14:10:00,6.12,6.13,6.12,6.13,224800.0,3.9859,3.9924,3.9859,3.9924,224800.0
2008-04-25 14:20:00,6.13,6.13,6.12,6.12,400800.0,3.9924,3.9924,3.9859,3.9859,400800.0
2008-04-25 14:30:00,6.12,6.13,6.12,6.12,529600.0,3.9859,3.9924,3.9859,3.9859,529600.0
2008-04-25 14:40:00,6.12,6.13,6.12,6.13,493600.0,3.9859,3.9924,3.9859,3.9924,493600.0
2008-04-25 14:50:00,6.13,6.15,6.13,6.15,232000.0,3.9924,4.0054,3.9924,4.0054,232000.0
2008-04-25 15:00:00,6.15,6.2,6.15,6.2,310400.0,4.0054,4.038,4.0054,4.038,310400.0
2008-04-25 15:10:00,6.2,6.23,6.2,6.22,358400.0,4.038,4.0575,4.038,4.051,358400.0
2008-04-25 15:20:00,6.22,6.22,6.2,6.2,203200.0,4.051,4.051,4.038,4.038,203200.0
2008-04-25 15:30:00,6.2,6.21,6.2,6.2,187200.0,4.038,4.0445,4.038,4.038,187200.0
2008-04-25 15:40:00,6.2,6.2,6.18,6.19,297600.0,4.038,4.038,4.025,4.0315,297600.0
2008-04-25 15:50:00,6.19,6.2,6.17,6.2,669600.0,4.0315,4.038,4.0185,4.038,669600.0
2008-04-28 09:30:00,6.21,6.25,6.21,6.24,335200.0,4.0445,4.0706,4.0445,4.0641,335200.0
2008-04-28 09:40:00,6.24,6.25,6.2,6.23,567200.0,4.0641,4.0706,4.038,4.0575,567200.0
2008-04-28 09:50:00,6.23,6.29,6.23,6.28,459200.0,4.0575,4.0966,4.0575,4.0901,459200.0
2008-04-28 10:00:00,6.28,6.28,6.25,6.25,212800.0,4.0901,4.0901,4.0706,4.0706,212800.0
2008-04-28 10:10:00,6.25,6.29,6.25,6.27,188000.0,4.0706,4.0966,4.0706,4.0836,188000.0
2008-04-28 10:20:00,6.27,6.27,6.24,6.25,174400.0,4.0836,4.0836,4.0641,4.0706,174400.0
2008-04-28 10:30:00,6.25,6.29,6.25,6.29,190400.0,4.0706,4.0966,4.0706,4.0966,190400.0
2008-04-28 10:40:00,6.28,6.28,6.27,6.28,190400.0,4.0901,4.0901,4.0836,4.0901,190400.0
2008-04-28 10:50:00,6.27,6.3,6.27,6.3,209600.0,4.0836,4.1031,4.0836,4.1031,209600.0
2008-04-28 11:00:00,6.3,6.31,6.3,6.31,196800.0,4.1031,4.1096,4.1031,4.1096,196800.0
2008-04-28 11:10:00,6.31,6.31,6.3,6.3,201600.0,4.1096,4.1096,4.1031,4.1031,201600.0
2008-04-28 11:20:00,6.3,6.32,6.3,6.32,316000.0,4.1031,4.1162,4.1031,4.1162,316000.0
2008-04-28 11:30:00,6.32,6.32,6.28,6.29,260800.0,4.1162,4.1162,4.0901,4.0966,260800.0
2008-04-28 11:40:00,6.29,6.31,6.28,6.29,112000.0,4.0966,4.1096,4.0901,4.0966,112000.0
2008-04-28 11:50:00,6.3,6.31,6.3,6.3,107200.0,4.1031,4.1096,4.1031,4.1031,107200.0
2008-04-28 12:00:00,6.3,6.32,6.3,6.32,175200.0,4.1031,4.1162,4.1031,4.1162,175200.0
2008-04-28 12:10:00,6.32,6.32,6.31,6.31,132000.0,4.1162,4.1162,4.1096,4.1096,132000.0
2008-04-28 12:20:00,6.31,6.32,6.31,6.32,85600.0,4.1096,4.1162,4.1096,4.1162,85600.0
2008-04-28 12:30:00,6.32,6.33,6.31,6.31,111200.0,4.1162,4.1227,4.1096,4.1096,111200.0
2008-04-28 12:40:00,6.31,6.32,6.31,6.31,117600.0,4.1096,4.1162,4.1096,4.1096,117600.0
2008-04-28 12:50:00,6.31,6.32,6.31,6.32,195200.0,4.1096,4.1162,4.1096,4.1162,195200.0
2008-04-28 13:00:00,6.32,6.32,6.31,6.32,177600.0,4.1162,4.1162,4.1096,4.1162,177600.0
2008-04-28 13:10:00,6.32,6.32,6.31,6.31,259200.0,4.1162,4.1162,4.1096,4.1096,259200.0
2008-04-28 13:20:00,6.31,6.33,6.31,6.33,367200.0,4.1096,4.1227,4.1096,4.1227,367200.0
2008-04-28 13:30:00,6.33,6.35,6.33,6.35,287200.0,4.1227,4.1357,4.1227,4.1357,287200.0
2008-04-28 13:40:00,6.35,6.35,6.33,6.35,295200.0,4.1357,4.1357,4.1227,4.1357,295200.0
2008-04-28 13:50:00,6.35,6.37,6.34,6.37,308800.0,4.1357,4.1487,4.1292,4.1487,308800.0
2008-04-28 14:00:00,6.37,6.37,6.37,6.37,198400.0,4.1487,4.1487,4.1487,4.1487,198400.0
2008-04-28 14:10:00,6.37,6.37,6.33,6.33,393600.0,4.1487,4.1487,4.1227,4.1227,393600.0
2008-04-28 14:20:00,6.33,6.33,6.31,6.32,344000.0,4.1227,4.1227,4.1096,4.1162,344000.0
2008-04-28 14:30:00,6.32,6.32,6.31,6.31,439200.0,4.1162,4.1162,4.1096,4.1096,439200.0
2008-04-28 14:40:00,6.31,6.32,6.3,6.3,262400.0,4.1096,4.1162,4.1031,4.1031,262400.0
2008-04-28 14:50:00,6.3,6.31,6.3,6.31,160800.0,4.1031,4.1096,4.1031,4.1096,160800.0
2008-04-28 15:00:00,6.3,6.31,6.3,6.3,200000.0,4.1031,4.1096,4.1031,4.1031,200000.0
2008-04-28 15:10:00,6.3,6.31,6.3,6.31,152000.0,4.1031,4.1096,4.1031,4.1096,152000.0
2008-04-28 15:20:00,6.31,6.32,6.28,6.29,364800.0,4.1096,4.1162,4.0901,4.0966,364800.0
2008-04-28 15:30:00,6.29,6.29,6.26,6.27,603200.0,4.0966,4.0966,4.0771,4.0836,603200.0
2008-04-28 15:40:00,6.27,6.28,6.26,6.26,461600.0,4.0836,4.0901,4.0771,4.0771,461600.0
2008-04-28 15:50:00,6.26,6.27,6.25,6.26,642400.0,4.0771,4.0836,4.0706,4.0771,642400.0
2008-04-29 09:30:00,6.24,6.32,6.24,6.29,147200.0,4.0641,4.1162,4.0641,4.0966,147200.0
2008-04-29 09:40:00,6.29,6.29,6.25,6.25,214400.0,4.0966,4.0966,4.0706,4.0706,214400.0
2008-04-29 09:50:00,6.25,6.25,6.25,6.25,232800.0,4.0706,4.0706,4.0706,4.0706,232800.0
2008-04-29 10:00:00,6.25,6.27,6.23,6.24,256800.0,4.0706,4.0836,4.0575,4.0641,256800.0
2008-04-29 10:10:00,6.24,6.25,6.24,6.24,311200.0,4.0641,4.0706,4.0641,4.0641,311200.0
2008-04-29 10:20:00,6.24,6.24,6.19,6.19,234400.0,4.0641,4.0641,4.0315,4.0315,234400.0
2008-04-29 10:30:00,6.2,6.2,6.19,6.2,136000.0,4.038,4.038,4.0315,4.038,136000.0
2008-04-29 10:40:00,6.2,6.22,6.18,6.19,150400.0,4.038,4.051,4.025,4.0315,150400.0
2008-04-29 10:50:00,6.19,6.19,6.18,6.18,136800.0,4.0315,4.0315,4.025,4.025,136800.0
2008-04-29 11:00:00,6.18,6.18,6.17,6.18,134400.0,4.025,4.025,4.0185,4.025,134400.0
2008-04-29 11:10:00,6.18,6.18,6.16,6.18,140800.0,4.025,4.025,4.0119,4.025,140800.0
2008-04-29 11:20:00,6.17,6.18,6.17,6.17,124800.0,4.0185,4.025,4.0185,4.0185,124800.0
2008-04-29 11:30:00,6.17,6.18,6.16,6.18,180800.0,4.0185,4.025,4.0119,4.025,180800.0
2008-04-29 11:40:00,6.18,6.18,6.17,6.18,236000.0,4.025,4.025,4.0185,4.025,236000.0
2008-04-29 11:50:00,6.18,6.2,6.17,6.17,258400.0,4.025,4.038,4.0185,4.0185,258400.0
2008-04-29 12:00:00,6.18,6.18,6.17,6.18,132800.0,4.025,4.025,4.0185,4.025,132800.0
2008-04-29 12:10:00,6.18,6.18,6.17,6.18,79200.0,4.025,4.025,4.0185,4.025,79200.0
2008-04-29 12:20:00,6.18,6.19,6.18,6.18,163200.0,4.025,4.0315,4.025,4.025,163200.0
2008-04-29 12:30:00,6.18,6.18,6.17,6.18,255200.0,4.025,4.025,4.0185,4.025,255200.0
2008-04-29 12:40:00,6.18,6.18,6.17,6.18,76000.0,4.025,4.025,4.0185,4.025,76000.0
2008-04-29 12:50:00,6.18,6.18,6.17,6.18,188000.0,4.025,4.025,4.0185,4.025,188000.0
2008-04-29 13:00:00,6.18,6.18,6.16,6.16,272800.0,4.025,4.025,4.0119,4.0119,272800.0
2008-04-29 13:10:00,6.16,6.18,6.16,6.18,186400.0,4.0119,4.025,4.0119,4.025,186400.0
2008-04-29 13:20:00,6.18,6.18,6.17,6.17,77600.0,4.025,4.025,4.0185,4.0185,77600.0
2008-04-29 13:30:00,6.17,6.18,6.17,6.17,185600.0,4.0185,4.025,4.0185,4.0185,185600.0
2008-04-29 13:40:00,6.18,6.18,6.16,6.17,108800.0,4.025,4.025,4.0119,4.0185,108800.0
2008-04-29 13:50:00,6.17,6.17,6.16,6.17,103200.0,4.0185,4.0185,4.0119,4.0185,103200.0
2008-04-29 14:00:00,6.17,6.17,6.16,6.16,230400.0,4.0185,4.0185,4.0119,4.0119,230400.0
2008-04-29 14:10:00,6.16,6.17,6.15,6.16,718400.0,4.0119,4.0185,4.0054,4.0119,718400.0
2008-04-29 14:20:00,6.16,6.17,6.16,6.16,202400.0,4.0119,4.0185,4.0119,4.0119,202400.0
2008-04-29 14:30:00,6.16,6.17,6.15,6.16,212800.0,4.0119,4.0185,4.0054,4.0119,212800.0
2008-04-29 14:40:00,6.16,6.17,6.16,6.17,373600.0,4.0119,4.0185,4.0119,4.0185,373600.0
2008-04-29 14:50:00,6.17,6.17,6.17,6.17,144800.0,4.0185,4.0185,4.0185,4.0185,144800.0
2008-04-29 15:00:00,6.17,6.18,6.17,6.17,301600.0,4.0185,4.025,4.0185,4.0185,301600.0
2008-04-29 15:10:00,6.17,6.17,6.16,6.16,244800.0,4.0185,4.0185,4.0119,4.0119,244800.0
2008-04-29 15:20:00,6.16,6.16,6.14,6.14,316000.0,4.0119,4.0119,3.9989,3.9989,316000.0
2008-04-29 15:30:00,6.14,6.15,6.14,6.15,424800.0,3.9989,4.0054,3.9989,4.0054,424800.0
2008-04-29 15:40:00,6.14,6.14,6.13,6.14,304800.0,3.9989,3.9989,3.9924,3.9989,304800.0
2008-04-29 15:50:00,6.14,6.17,6.14,6.17,1311200.0,3.9989,4.0185,3.9989,4.0185,1311200.0
2008-04-30 09:30:00,6.17,6.25,6.17,6.2,220800.0,4.0185,4.0706,4.0185,4.038,220800.0
2008-04-30 09:40:00,6.2,6.25,6.18,6.24,382400.0,4.038,4.0706,4.025,4.0641,382400.0
2008-04-30 09:50:00,6.23,6.24,6.22,6.23,177600.0,4.0575,4.0641,4.051,4.0575,177600.0
2008-04-30 10:00:00,6.23,6.26,6.23,6.26,87200.0,4.0575,4.0771,4.0575,4.0771,87200.0
2008-04-30 10:10:00,6.25,6.26,6.25,6.25,137600.0,4.0706,4.0771,4.0706,4.0706,137600.0
2008-04-30 10:20:00,6.24,6.25,6.23,6.23,214400.0,4.0641,4.0706,4.0575,4.0575,214400.0
2008-04-30 10:30:00,6.23,6.25,6.23,6.24,208000.0,4.0575,4.0706,4.0575,4.0641,208000.0
2008-04-30 10:40:00,6.23,6.23,6.22,6.22,285600.0,4.0575,4.0575,4.051,4.051,285600.0
2008-04-30 10:50:00,6.22,6.22,6.21,6.22,202400.0,4.051,4.051,4.0445,4.051,202400.0
2008-04-30 11:00:00,6.22,6.23,6.22,6.23,179200.0,4.051,4.0575,4.051,4.0575,179200.0
2008-04-30 11:10:00,6.23,6.23,6.22,6.22,227200.0,4.0575,4.0575,4.051,4.051,227200.0
2008-04-30 11:20:00,6.22,6.22,6.21,6.22,142400.0,4.051,4.051,4.0445,4.051,142400.0
2008-04-30 11:30:00,6.22,6.22,6.18,6.18,193600.0,4.051,4.051,4.025,4.025,193600.0
2008-04-30 11:40:00,6.18,6.2,6.18,6.19,732800.0,4.025,4.038,4.025,4.0315,732800.0
2008-04-30 11:50:00,6.18,6.19,6.17,6.18,188000.0,4.025,4.0315,4.0185,4.025,188000.0
2008-04-30 12:00:00,6.18,6.19,6.18,6.18,177600.0,4.025,4.0315,4.025,4.025,177600.0
2008-04-30 12:10:00,6.18,6.18,6.15,6.16,181600.0,4.025,4.025,4.0054,4.0119,181600.0
2008-04-30 12:20:00,6.16,6.16,6.14,6.14,93600.0,4.0119,4.0119,3.9989,3.9989,93600.0
2008-04-30 12:30:00,6.14,6.16,6.14,6.16,77600.0,3.9989,4.0119,3.9989,4.0119,77600.0
2008-04-30 12:40:00,6.15,6.16,6.15,6.15,145600.0,4.0054,4.0119,4.0054,4.0054,145600.0
2008-04-30 12:50:00,6.15,6.16,6.14,6.14,144000.0,4.0054,4.0119,3.9989,3.9989,144000.0
2008-04-30 13:00:00,6.14,6.15,6.14,6.15,122400.0,3.9989,4.0054,3.9989,4.0054,122400.0
2008-04-30 13:10:00,6.15,6.15,6.14,6.15,126400.0,4.0054,4.0054,3.9989,4.0054,126400.0
2008-04-30 13:20:00,6.15,6.15,6.12,6.13,268000.0,4.0054,4.0054,3.9859,3.9924,268000.0
2008-04-30 13:30:00,6.12,6.12,6.11,6.11,139200.0,3.9859,3.9859,3.9794,3.9794,139200.0
2008-04-30 13:40:00,6.11,6.11,6.1,6.1,365600.0,3.9794,3.9794,3.9729,3.9729,365600.0
2008-04-30 13:50:00,6.11,6.11,6.1,6.11,266400.0,3.9794,3.9794,3.9729,3.9794,266400.0
2008-04-30 14:00:00,6.11,6.14,6.11,6.14,307200.0,3.9794,3.9989,3.9794,3.9989,307200.0
2008-04-30 14:10:00,6.14,6.14,6.09,6.13,828000.0,3.9989,3.9989,3.9664,3.9924,828000.0
2008-04-30 14:20:00,6.13,6.13,6.08,6.12,794400.0,3.9924,3.9924,3.9598,3.9859,794400.0
2008-04-30 14:30:00,6.11,6.13,6.1,6.12,421600.0,3.9794,3.9924,3.9729,3.9859,421600.0
2008-04-30 14:40:00,6.12,6.13,6.1,6.1,244000.0,3.9859,3.9924,3.9729,3.9729,244000.0
2008-04-30 14:50:00,6.1,6.12,6.07,6.08,1036000.0,3.9729,3.9859,3.9533,3.9598,1036000.0
2008-04-30 15:00:00,6.08,6.09,6.06,6.08,748800.0,3.9598,3.9664,3.9468,3.9598,748800.0
2008-04-30 15:10:00,6.08,6.09,6.03,6.06,1102400.0,3.9598,3.9664,3.9273,3.9468,1102400.0
2008-04-30 15:20:00,6.06,6.08,6.05,6.06,491200.0,3.9468,3.9598,3.9403,3.9468,491200.0
2008-04-30 15:30:00,6.06,6.08,6.06,6.07,1036000.0,3.9468,3.9598,3.9468,3.9533,1036000.0
2008-04-30 15:40:00,6.07,6.09,6.06,6.08,404800.0,3.9533,3.9664,3.9468,3.9598,404800.0
2008-04-30 15:50:00,6.08,6.12,6.08,6.1,1356000.0,3.9598,3.9859,3.9598,3.9729,1356000.0
2008-05-01 09:30:00,6.1,6.18,6.09,6.1,344800.0,3.9729,4.025,3.9664,3.9729,344800.0
2008-05-01 09:40:00,6.1,6.14,6.09,6.13,338400.0,3.9729,3.9989,3.9664,3.9924,338400.0
2008-05-01 09:50:00,6.13,6.14,6.12,6.12,389600.0,3.9924,3.9989,3.9859,3.9859,389600.0
2008-05-01 10:00:00,6.12,6.18,6.12,6.18,309600.0,3.9859,4.025,3.9859,4.025,309600.0
2008-05-01 10:10:00,6.18,6.2,6.17,6.2,224000.0,4.025,4.038,4.0185,4.038,224000.0
2008-05-01 10:20:00,6.19,6.23,6.19,6.22,274400.0,4.0315,4.0575,4.0315,4.051,274400.0
2008-05-01 10:30:00,6.22,6.22,6.2,6.22,152800.0,4.051,4.051,4.038,4.051,152800.0
2008-05-01 10:40:00,6.22,6.23,6.22,6.22,119200.0,4.051,4.0575,4.051,4.051,119200.0
2008-05-01 10:50:00,6.22,6.24,6.22,6.24,184800.0,4.051,4.0641,4.051,4.0641,184800.0
2008-05-01 11:00:00,6.23,6.25,6.23,6.24,452000.0,4.0575,4.0706,4.0575,4.0641,452000.0
2008-05-01 11:10:00,6.25,6.25,6.23,6.24,229600.0,4.0706,4.0706,4.0575,4.0641,229600.0
2008-05-01 11:20:00,6.24,6.24,6.2,6.22,326400.0,4.0641,4.0641,4.038,4.051,326400.0
2008-05-01 11:30:00,6.21,6.22,6.21,6.22,185600.0,4.0445,4.051,4.0445,4.051,185600.0
2008-05-01 11:40:00,6.22,6.22,6.21,6.21,309600.0,4.051,4.051,4.0445,4.0445,309600.0
2008-05-01 11:50:00,6.21,6.22,6.21,6.22,245600.0,4.0445,4.051,4.0445,4.051,245600.0
2008-05-01 12:00:00,6.22,6.22,6.21,6.21,203200.0,4.051,4.051,4.0445,4.0445,203200.0
2008-05-01 12:10:00,6.21,6.22,6.21,6.22,414400.0,4.0445,4.051,4.0445,4.051,414400.0
2008-05-01 12:20:00,6.22,6.22,6.21,6.22,187200.0,4.051,4.051,4.0445,4.051,187200.0
2008-05-01 12:30:00,6.22,6.22,6.21,6.22,338400.0,4.051,4.051,4.0445,4.051,338400.0
2008-05-01 12:40:00,6.22,6.22,6.21,6.21,224000.0,4.051,4.051,4.0445,4.0445,224000.0
2008-05-01 12:50:00,6.21,6.22,6.21,6.21,379200.0,4.0445,4.051,4.0445,4.0445,379200.0
2008-05-01 13:00:00,6.21,6.22,6.2,6.2,283200.0,4.0445,4.051,4.038,4.038,283200.0
2008-05-01 13:10:00,6.2,6.22,6.2,6.21,364000.0,4.038,4.051,4.038,4.0445,364000.0
2008-05-01 13:20:00,6.21,6.21,6.2,6.2,276800.0,4.0445,4.0445,4.038,4.038,276800.0
2008-05-01 13:30:00,6.2,6.22,6.19,6.22,166400.0,4.038,4.051,4.0315,4.051,166400.0
2008-05-01 13:40:00,6.21,6.22,6.21,6.21,190400.0,4.0445,4.051,4.0445,4.0445,190400.0
2008-05-01 13:50:00,6.21,6.21,6.19,6.19,147200.0,4.0445,4.0445,4.0315,4.0315,147200.0
2008-05-01 14:00:00,6.19,6.21,6.19,6.2,298400.0,4.0315,4.0445,4.0315,4.038,298400.0
2008-05-01 14:10:00,6.2,6.21,6.2,6.21,316000.0,4.038,4.0445,4.038,4.0445,316000.0
2008-05-01 14:20:00,6.21,6.21,6.19,6.19,305600.0,4.0445,4.0445,4.0315,4.0315,305600.0
2008-05-01 14:30:00,6.18,6.21,6.18,6.2,272800.0,4.025,4.0445,4.025,4.038,272800.0
2008-05-01 14:40:00,6.2,6.22,6.2,6.21,323200.0,4.038,4.051,4.038,4.0445,323200.0
2008-05-01 14:50:00,6.21,6.23,6.2,6.2,272800.0,4.0445,4.0575,4.038,4.038,272800.0
2008-05-01 15:00:00,6.21,6.22,6.2,6.21,324800.0,4.0445,4.051,4.038,4.0445,324800.0
2008-05-01 15:10:00,6.21,6.22,6.21,6.21,236000.0,4.0445,4.051,4.0445,4.0445,236000.0
2008-05-01 15:20:00,6.21,6.21,6.19,6.2,283200.0,4.0445,4.0445,4.0315,4.038,283200.0
2008-05-01 15:30:00,6.2,6.2,6.18,6.18,348000.0,4.038,4.038,4.025,4.025,348000.0
2008-05-01 15:40:00,6.18,6.2,6.18,6.2,476800.0,4.025,4.038,4.025,4.038,476800.0
2008-05-01 15:50:00,6.2,6.22,6.2,6.22,684000.0,4.038,4.051,4.038,4.051,684000.0
2008-05-02 09:30:00,6.27,6.46,6.27,6.39,1236000.0,4.0836,4.2073,4.0836,4.1617,1236000.0
2008-05-02 09:40:00,6.39,6.42,6.37,6.37,356800.0,4.1617,4.1813,4.1487,4.1487,356800.0
2008-05-02 09:50:00,6.38,6.42,6.38,6.4,380800.0,4.1552,4.1813,4.1552,4.1683,380800.0
2008-05-02 10:00:00,6.4,6.47,6.4,6.46,415200.0,4.1683,4.2138,4.1683,4.2073,415200.0
2008-05-02 10:10:00,6.46,6.48,6.43,6.44,339200.0,4.2073,4.2204,4.1878,4.1943,339200.0
2008-05-02 10:20:00,6.44,6.46,6.43,6.44,433600.0,4.1943,4.2073,4.1878,4.1943,433600.0
2008-05-02 10:30:00,6.44,6.46,6.44,6.45,598400.0,4.1943,4.2073,4.1943,4.2008,598400.0
2008-05-02 10:40:00,6.45,6.45,6.41,6.43,793600.0,4.2008,4.2008,4.1748,4.1878,793600.0
2008-05-02 10:50:00,6.43,6.43,6.42,6.42,336800.0,4.1878,4.1878,4.1813,4.1813,336800.0
2008-05-02 11:00:00,6.42,6.46,6.41,6.45,510400.0,4.1813,4.2073,4.1748,4.2008,510400.0
2008-05-02 11:10:00,6.45,6.47,6.43,6.46,482400.0,4.2008,4.2138,4.1878,4.2073,482400.0
2008-05-02 11:20:00,6.46,6.49,6.46,6.49,993600.0,4.2073,4.2269,4.2073,4.2269,993600.0
2008-05-02 11:30:00,6.49,6.51,6.47,6.47,464800.0,4.2269,4.2399,4.2138,4.2138,464800.0
2008-05-02 11:40:00,6.47,6.52,6.47,6.52,495200.0,4.2138,4.2464,4.2138,4.2464,495200.0
2008-05-02 11:50:00,6.52,6.53,6.48,6.48,356800.0,4.2464,4.2529,4.2204,4.2204,356800.0
2008-05-02 12:00:00,6.48,6.49,6.46,6.47,228800.0,4.2204,4.2269,4.2073,4.2138,228800.0
2008-05-02 12:10:00,6.47,6.47,6.45,6.46,201600.0,4.2138,4.2138,4.2008,4.2073,201600.0
2008-05-02 12:20:00,6.45,6.46,6.45,6.45,141600.0,4.2008,4.2073,4.2008,4.2008,141600.0
2008-05-02 12:30:00,6.45,6.46,6.45,6.46,96000.0,4.2008,4.2073,4.2008,4.2073,96000.0
2008-05-02 12:40:00,6.46,6.46,6.45,6.45,105600.0,4.2073,4.2073,4.2008,4.2008,105600.0
2008-05-02 12:50:00,6.45,6.47,6.45,6.46,131200.0,4.2008,4.2138,4.2008,4.2073,131200.0
2008-05-02 13:00:00,6.46,6.48,6.45,6.45,284800.0,4.2073,4.2204,4.2008,4.2008,284800.0
2008-05-02 13:10:00,6.45,6.45,6.44,6.45,164000.0,4.2008,4.2008,4.1943,4.2008,164000.0
2008-05-02 13:20:00,6.45,6.47,6.45,6.47,132000.0,4.2008,4.2138,4.2008,4.2138,132000.0
2008-05-02 13:30:00,6.47,6.48,6.47,6.47,237600.0,4.2138,4.2204,4.2138,4.2138,237600.0
2008-05-02 13:40:00,6.47,6.49,6.47,6.48,488800.0,4.2138,4.2269,4.2138,4.2204,488800.0
2008-05-02 13:50:00,6.48,6.49,6.46,6.47,208800.0,4.2204,4.2269,4.2073,4.2138,208800.0
2008-05-02 14:00:00,6.47,6.48,6.45,6.45,380800.0,4.2138,4.2204,4.2008,4.2008,380800.0
2008-05-02 14:10:00,6.45,6.48,6.45,6.47,367200.0,4.2008,4.2204,4.2008,4.2138,367200.0
2008-05-02 14:20:00,6.47,6.49,6.46,6.47,372000.0,4.2138,4.2269,4.2073,4.2138,372000.0
2008-05-02 14:30:00,6.47,6.49,6.47,6.49,369600.0,4.2138,4.2269,4.2138,4.2269,369600.0
2008-05-02 14:40:00,6.49,6.49,6.46,6.48,381600.0,4.2269,4.2269,4.2073,4.2204,381600.0
2008-05-02 14:50:00,6.48,6.49,6.47,6.47,463200.0,4.2204,4.2269,4.2138,4.2138,463200.0
2008-05-02 15:00:00,6.47,6.48,6.46,6.46,478400.0,4.2138,4.2204,4.2073,4.2073,478400.0
2008-05-02 15:10:00,6.46,6.48,6.46,6.46,522400.0,4.2073,4.2204,4.2073,4.2073,522400.0
2008-05-02 15:20:00,6.46,6.46,6.45,6.45,347200.0,4.2073,4.2073,4.2008,4.2008,347200.0
2008-05-02 15:30:00,6.45,6.46,6.45,6.46,547200.0,4.2008,4.2073,4.2008,4.2073,547200.0
2008-05-02 15:40:00,6.46,6.46,6.43,6.44,591200.0,4.2073,4.2073,4.1878,4.1943,591200.0
2008-05-02 15:50:00,6.44,6.48,6.43,6.48,1259200.0,4.1943,4.2204,4.1878,4.2204,1259200.0
2008-05-05 09:30:00,6.45,6.46,6.35,6.35,219200.0,4.2008,4.2073,4.1357,4.1357,219200.0
2008-05-05 09:40:00,6.35,6.43,6.35,6.43,236800.0,4.1357,4.1878,4.1357,4.1878,236800.0
2008-05-05 09:50:00,6.43,6.44,6.4,6.41,331200.0,4.1878,4.1943,4.1683,4.1748,331200.0
2008-05-05 10:00:00,6.41,6.48,6.4,6.48,300800.0,4.1748,4.2204,4.1683,4.2204,300800.0
2008-05-05 10:10:00,6.48,6.48,6.42,6.42,341600.0,4.2204,4.2204,4.1813,4.1813,341600.0
2008-05-05 10:20:00,6.42,6.46,6.42,6.43,208800.0,4.1813,4.2073,4.1813,4.1878,208800.0
2008-05-05 10:30:00,6.42,6.44,6.41,6.42,210400.0,4.1813,4.1943,4.1748,4.1813,210400.0
2008-05-05 10:40:00,6.42,6.43,6.41,6.43,136000.0,4.1813,4.1878,4.1748,4.1878,136000.0
2008-05-05 10:50:00,6.42,6.43,6.39,6.39,232800.0,4.1813,4.1878,4.1617,4.1617,232800.0
2008-05-05 11:00:00,6.39,6.41,6.38,6.4,803200.0,4.1617,4.1748,4.1552,4.1683,803200.0
2008-05-05 11:10:00,6.4,6.41,6.38,6.39,241600.0,4.1683,4.1748,4.1552,4.1617,241600.0
2008-05-05 11:20:00,6.39,6.4,6.38,6.38,128000.0,4.1617,4.1683,4.1552,4.1552,128000.0
2008-05-05 11:30:00,6.39,6.4,6.38,6.39,124800.0,4.1617,4.1683,4.1552,4.1617,124800.0
2008-05-05 11:40:00,6.39,6.4,6.38,6.4,94400.0,4.1617,4.1683,4.1552,4.1683,94400.0
2008-05-05 11:50:00,6.4,6.4,6.39,6.4,194400.0,4.1683,4.1683,4.1617,4.1683,194400.0
2008-05-05 12:00:00,6.4,6.4,6.4,6.4,96000.0,4.1683,4.1683,4.1683,4.1683,96000.0
2008-05-05 12:10:00,6.4,6.41,6.4,6.41,234400.0,4.1683,4.1748,4.1683,4.1748,234400.0
2008-05-05 12:20:00,6.41,6.41,6.38,6.38,179200.0,4.1748,4.1748,4.1552,4.1552,179200.0
2008-05-05 12:30:00,6.38,6.39,6.38,6.38,236000.0,4.1552,4.1617,4.1552,4.1552,236000.0
2008-05-05 12:40:00,6.38,6.38,6.37,6.38,226400.0,4.1552,4.1552,4.1487,4.1552,226400.0
2008-05-05 12:50:00,6.38,6.39,6.38,6.39,149600.0,4.1552,4.1617,4.1552,4.1617,149600.0
2008-05-05 13:00:00,6.39,6.39,6.38,6.39,179200.0,4.1617,4.1617,4.1552,4.1617,179200.0
2008-05-05 13:10:00,6.39,6.39,6.37,6.38,164800.0,4.1617,4.1617,4.1487,4.1552,164800.0
2008-05-05 13:20:00,6.38,6.38,6.37,6.37,67200.0,4.1552,4.1552,4.1487,4.1487,67200.0
2008-05-05 13:30:00,6.37,6.4,6.37,6.39,227200.0,4.1487,4.1683,4.1487,4.1617,227200.0
2008-05-05 13:40:00,6.39,6.41,6.39,6.4,134400.0,4.1617,4.1748,4.1617,4.1683,134400.0
2008-05-05 13:50:00,6.4,6.4,6.39,6.39,162400.0,4.1683,4.1683,4.1617,4.1617,162400.0
2008-05-05 14:00:00,6.39,6.39,6.39,6.39,108800.0,4.1617,4.1617,4.1617,4.1617,108800.0
2008-05-05 14:10:00,6.39,6.39,6.39,6.39,204800.0,4.1617,4.1617,4.1617,4.1617,204800.0
2008-05-05 14:20:00,6.39,6.4,6.39,6.4,167200.0,4.1617,4.1683,4.1617,4.1683,167200.0
2008-05-05 14:30:00,6.4,6.4,6.39,6.39,115200.0,4.1683,4.1683,4.1617,4.1617,115200.0
2008-05-05 14:40:00,6.39,6.39,6.38,6.39,192800.0,4.1617,4.1617,4.1552,4.1617,192800.0
2008-05-05 14:50:00,6.39,6.4,6.39,6.39,92800.0,4.1617,4.1683,4.1617,4.1617,92800.0
2008-05-05 15:00:00,6.39,6.4,6.39,6.4,140800.0,4.1617,4.1683,4.1617,4.1683,140800.0
2008-05-05 15:10:00,6.4,6.41,6.39,6.41,169600.0,4.1683,4.1748,4.1617,4.1748,169600.0
2008-05-05 15:20:00,6.41,6.41,6.41,6.41,216800.0,4.1748,4.1748,4.1748,4.1748,216800.0
2008-05-05 15:30:00,6.41,6.41,6.39,6.4,268000.0,4.1748,4.1748,4.1617,4.1683,268000.0
2008-05-05 15:40:00,6.4,6.4,6.38,6.38,390400.0,4.1683,4.1683,4.1552,4.1552,390400.0
2008-05-05 15:50:00,6.38,6.4,6.38,6.38,311200.0,4.1552,4.1683,4.1552,4.1552,311200.0
2008-05-06 09:30:00,6.32,6.37,6.28,6.28,335200.0,4.1162,4.1487,4.0901,4.0901,335200.0
2008-05-06 09:40:00,6.28,6.35,6.28,6.32,241600.0,4.0901,4.1357,4.0901,4.1162,241600.0
2008-05-06 09:50:00,6.32,6.32,6.28,6.29,140800.0,4.1162,4.1162,4.0901,4.0966,140800.0
2008-05-06 10:00:00,6.29,6.3,6.29,6.29,188800.0,4.0966,4.1031,4.0966,4.0966,188800.0
2008-05-06 10:10:00,6.29,6.3,6.28,6.28,236800.0,4.0966,4.1031,4.0901,4.0901,236800.0
2008-05-06 10:20:00,6.29,6.29,6.27,6.28,217600.0,4.0966,4.0966,4.0836,4.0901,217600.0
2008-05-06 10:30:00,6.28,6.28,6.26,6.26,255200.0,4.0901,4.0901,4.0771,4.0771,255200.0
2008-05-06 10:40:00,6.26,6.3,6.26,6.3,391200.0,4.0771,4.1031,4.0771,4.1031,391200.0
2008-05-06 10:50:00,6.3,6.32,6.3,6.3,243200.0,4.1031,4.1162,4.1031,4.1031,243200.0
2008-05-06 11:00:00,6.31,6.31,6.29,6.3,144000.0,4.1096,4.1096,4.0966,4.1031,144000.0
2008-05-06 11:10:00,6.31,6.32,6.3,6.3,133600.0,4.1096,4.1162,4.1031,4.1031,133600.0
2008-05-06 11:20:00,6.3,6.3,6.28,6.29,132000.0,4.1031,4.1031,4.0901,4.0966,132000.0
2008-05-06 11:30:00,6.29,6.29,6.27,6.27,148800.0,4.0966,4.0966,4.0836,4.0836,148800.0
2008-05-06 11:40:00,6.27,6.27,6.26,6.27,118400.0,4.0836,4.0836,4.0771,4.0836,118400.0
2008-05-06 11:50:00,6.27,6.29,6.27,6.29,138400.0,4.0836,4.0966,4.0836,4.0966,138400.0
2008-05-06 12:00:00,6.29,6.32,6.29,6.31,130400.0,4.0966,4.1162,4.0966,4.1096,130400.0
2008-05-06 12:10:00,6.32,6.32,6.31,6.31,119200.0,4.1162,4.1162,4.1096,4.1096,119200.0
2008-05-06 12:20:00,6.31,6.32,6.31,6.31,160800.0,4.1096,4.1162,4.1096,4.1096,160800.0
2008-05-06 12:30:00,6.31,6.31,6.3,6.3,88800.0,4.1096,4.1096,4.1031,4.1031,88800.0
2008-05-06 12:40:00,6.3,6.31,6.29,6.3,184000.0,4.1031,4.1096,4.0966,4.1031,184000.0
2008-05-06 12:50:00,6.3,6.32,6.3,6.31,140000.0,4.1031,4.1162,4.1031,4.1096,140000.0
2008-05-06 13:00:00,6.31,6.32,6.31,6.32,121600.0,4.1096,4.1162,4.1096,4.1162,121600.0
2008-05-06 13:10:00,6.32,6.35,6.32,6.35,151200.0,4.1162,4.1357,4.1162,4.1357,151200.0
2008-05-06 13:20:00,6.35,6.35,6.34,6.34,127200.0,4.1357,4.1357,4.1292,4.1292,127200.0
2008-05-06 13:30:00,6.34,6.35,6.33,6.34,120000.0,4.1292,4.1357,4.1227,4.1292,120000.0
2008-05-06 13:40:00,6.34,6.37,6.34,6.34,156000.0,4.1292,4.1487,4.1292,4.1292,156000.0
2008-05-06 13:50:00,6.34,6.36,6.34,6.36,222400.0,4.1292,4.1422,4.1292,4.1422,222400.0
2008-05-06 14:00:00,6.36,6.36,6.32,6.32,198400.0,4.1422,4.1422,4.1162,4.1162,198400.0
2008-05-06 14:10:00,6.32,6.34,6.32,6.33,161600.0,4.1162,4.1292,4.1162,4.1227,161600.0
2008-05-06 14:20:00,6.33,6.33,6.32,6.33,139200.0,4.1227,4.1227,4.1162,4.1227,139200.0
2008-05-06 14:30:00,6.33,6.34,6.31,6.31,288000.0,4.1227,4.1292,4.1096,4.1096,288000.0
2008-05-06 14:40:00,6.31,6.33,6.3,6.33,220000.0,4.1096,4.1227,4.1031,4.1227,220000.0
2008-05-06 14:50:00,6.33,6.34,6.32,6.33,229600.0,4.1227,4.1292,4.1162,4.1227,229600.0
2008-05-06 15:00:00,6.33,6.35,6.32,6.35,329600.0,4.1227,4.1357,4.1162,4.1357,329600.0
2008-05-06 15:10:00,6.35,6.36,6.35,6.35,260800.0,4.1357,4.1422,4.1357,4.1357,260800.0
2008-05-06 15:20:00,6.35,6.35,6.34,6.34,176800.0,4.1357,4.1357,4.1292,4.1292,176800.0
2008-05-06 15:30:00,6.34,6.35,6.34,6.35,200800.0,4.1292,4.1357,4.1292,4.1357,200800.0
2008-05-06 15:40:00,6.35,6.35,6.32,6.32,204800.0,4.1357,4.1357,4.1162,4.1162,204800.0
2008-05-06 15:50:00,6.32,6.34,6.32,6.32,588800.0,4.1162,4.1292,4.1162,4.1162,588800.0
2008-05-07 09:30:00,6.34,6.34,6.27,6.32,152000.0,4.1292,4.1292,4.0836,4.1162,152000.0
2008-05-07 09:40:00,6.32,6.35,6.27,6.35,173600.0,4.1162,4.1357,4.0836,4.1357,173600.0
2008-05-07 09:50:00,6.35,6.37,6.32,6.35,252000.0,4.1357,4.1487,4.1162,4.1357,252000.0
2008-05-07 10:00:00,6.36,6.36,6.32,6.33,272000.0,4.1422,4.1422,4.1162,4.1227,272000.0
2008-05-07 10:10:00,6.33,6.37,6.33,6.37,141600.0,4.1227,4.1487,4.1227,4.1487,141600.0
2008-05-07 10:20:00,6.37,6.39,6.36,6.36,137600.0,4.1487,4.1617,4.1422,4.1422,137600.0
2008-05-07 10:30:00,6.36,6.38,6.36,6.38,152800.0,4.1422,4.1552,4.1422,4.1552,152800.0
2008-05-07 10:40:00,6.38,6.41,6.38,6.39,163200.0,4.1552,4.1748,4.1552,4.1617,163200.0
2008-05-07 10:50:00,6.39,6.39,6.34,6.34,100800.0,4.1617,4.1617,4.1292,4.1292,100800.0
2008-05-07 11:00:00,6.33,6.36,6.33,6.35,142400.0,4.1227,4.1422,4.1227,4.1357,142400.0
2008-05-07 11:10:00,6.35,6.36,6.34,6.34,92800.0,4.1357,4.1422,4.1292,4.1292,92800.0
2008-05-07 11:20:00,6.34,6.34,6.34,6.34,101600.0,4.1292,4.1292,4.1292,4.1292,101600.0
2008-05-07 11:30:00,6.33,6.33,6.31,6.32,93600.0,4.1227,4.1227,4.1096,4.1162,93600.0
2008-05-07 11:40:00,6.32,6.34,6.31,6.34,79200.0,4.1162,4.1292,4.1096,4.1292,79200.0
2008-05-07 11:50:00,6.33,6.34,6.32,6.34,41600.0,4.1227,4.1292,4.1162,4.1292,41600.0
2008-05-07 12:00:00,6.33,6.35,6.33,6.34,62400.0,4.1227,4.1357,4.1227,4.1292,62400.0
2008-05-07 12:10:00,6.34,6.35,6.34,6.35,68800.0,4.1292,4.1357,4.1292,4.1357,68800.0
2008-05-07 12:20:00,6.34,6.34,6.31,6.31,103200.0,4.1292,4.1292,4.1096,4.1096,103200.0
2008-05-07 12:30:00,6.31,6.32,6.31,6.32,50400.0,4.1096,4.1162,4.1096,4.1162,50400.0
2008-05-07 12:40:00,6.32,6.32,6.31,6.32,62400.0,4.1162,4.1162,4.1096,4.1162,62400.0
2008-05-07 12:50:00,6.32,6.33,6.32,6.33,43200.0,4.1162,4.1227,4.1162,4.1227,43200.0
2008-05-07 13:00:00,6.33,6.33,6.3,6.3,154400.0,4.1227,4.1227,4.1031,4.1031,154400.0
2008-05-07 13:10:00,6.29,6.3,6.28,6.29,121600.0,4.0966,4.1031,4.0901,4.0966,121600.0
2008-05-07 13:20:00,6.29,6.29,6.28,6.28,51200.0,4.0966,4.0966,4.0901,4.0901,51200.0
2008-05-07 13:30:00,6.29,6.29,6.28,6.28,78400.0,4.0966,4.0966,4.0901,4.0901,78400.0
2008-05-07 13:40:00,6.28,6.29,6.27,6.29,117600.0,4.0901,4.0966,4.0836,4.0966,117600.0
2008-05-07 13:50:00,6.29,6.29,6.27,6.27,68800.0,4.0966,4.0966,4.0836,4.0836,68800.0
2008-05-07 14:00:00,6.27,6.29,6.27,6.29,117600.0,4.0836,4.0966,4.0836,4.0966,117600.0
2008-05-07 14:10:00,6.29,6.29,6.27,6.28,100800.0,4.0966,4.0966,4.0836,4.0901,100800.0
2008-05-07 14:20:00,6.28,6.28,6.26,6.27,160800.0,4.0901,4.0901,4.0771,4.0836,160800.0
2008-05-07 14:30:00,6.27,6.27,6.26,6.26,255200.0,4.0836,4.0836,4.0771,4.0771,255200.0
2008-05-07 14:40:00,6.26,6.27,6.23,6.24,453600.0,4.0771,4.0836,4.0575,4.0641,453600.0
2008-05-07 14:50:00,6.24,6.26,6.24,6.25,148000.0,4.0641,4.0771,4.0641,4.0706,148000.0
2008-05-07 15:00:00,6.25,6.27,6.25,6.25,156000.0,4.0706,4.0836,4.0706,4.0706,156000.0
2008-05-07 15:10:00,6.25,6.28,6.25,6.28,128800.0,4.0706,4.0901,4.0706,4.0901,128800.0
2008-05-07 15:20:00,6.28,6.28,6.24,6.26,154400.0,4.0901,4.0901,4.0641,4.0771,154400.0
2008-05-07 15:30:00,6.26,6.26,6.25,6.25,216000.0,4.0771,4.0771,4.0706,4.0706,216000.0
2008-05-07 15:40:00,6.24,6.25,6.23,6.24,408000.0,4.0641,4.0706,4.0575,4.0641,408000.0
2008-05-07 15:50:00,6.24,6.25,6.22,6.24,510400.0,4.0641,4.0706,4.051,4.0641,510400.0
2008-05-08 09:30:00,6.28,6.34,6.28,6.3,440000.0,4.0901,4.1292,4.0901,4.1031,440000.0
2008-05-08 09:40:00,6.31,6.33,6.27,6.33,214400.0,4.1096,4.1227,4.0836,4.1227,214400.0
2008-05-08 09:50:00,6.33,6.35,6.31,6.32,187200.0,4.1227,4.1357,4.1096,4.1162,187200.0
2008-05-08 10:00:00,6.33,6.33,6.3,6.31,175200.0,4.1227,4.1227,4.1031,4.1096,175200.0
2008-05-08 10:10:00,6.31,6.31,6.27,6.27,180000.0,4.1096,4.1096,4.0836,4.0836,180000.0
2008-05-08 10:20:00,6.27,6.33,6.27,6.33,209600.0,4.0836,4.1227,4.0836,4.1227,209600.0
2008-05-08 10:30:00,6.33,6.33,6.29,6.29,188800.0,4.1227,4.1227,4.0966,4.0966,188800.0
2008-05-08 10:40:00,6.29,6.31,6.28,6.29,204000.0,4.0966,4.1096,4.0901,4.0966,204000.0
2008-05-08 10:50:00,6.29,6.34,6.29,6.32,205600.0,4.0966,4.1292,4.0966,4.1162,205600.0
2008-05-08 11:00:00,6.32,6.35,6.29,6.34,209600.0,4.1162,4.1357,4.0966,4.1292,209600.0
2008-05-08 11:10:00,6.34,6.34,6.31,6.31,127200.0,4.1292,4.1292,4.1096,4.1096,127200.0
2008-05-08 11:20:00,6.31,6.35,6.31,6.32,138400.0,4.1096,4.1357,4.1096,4.1162,138400.0
2008-05-08 11:30:00,6.32,6.32,6.3,6.3,151200.0,4.1162,4.1162,4.1031,4.1031,151200.0
2008-05-08 11:40:00,6.3,6.31,6.29,6.3,108000.0,4.1031,4.1096,4.0966,4.1031,108000.0
2008-05-08 11:50:00,6.3,6.33,6.29,6.31,195200.0,4.1031,4.1227,4.0966,4.1096,195200.0
2008-05-08 12:00:00,6.31,6.34,6.31,6.34,136800.0,4.1096,4.1292,4.1096,4.1292,136800.0
2008-05-08 12:10:00,6.34,6.35,6.32,6.33,276800.0,4.1292,4.1357,4.1162,4.1227,276800.0
2008-05-08 12:20:00,6.34,6.34,6.33,6.34,164800.0,4.1292,4.1292,4.1227,4.1292,164800.0
2008-05-08 12:30:00,6.34,6.34,6.32,6.32,138400.0,4.1292,4.1292,4.1162,4.1162,138400.0
2008-05-08 12:40:00,6.32,6.32,6.31,6.32,106400.0,4.1162,4.1162,4.1096,4.1162,106400.0
2008-05-08 12:50:00,6.32,6.34,6.32,6.33,138400.0,4.1162,4.1292,4.1162,4.1227,138400.0
2008-05-08 13:00:00,6.33,6.34,6.33,6.34,204000.0,4.1227,4.1292,4.1227,4.1292,204000.0
2008-05-08 13:10:00,6.34,6.34,6.33,6.34,260000.0,4.1292,4.1292,4.1227,4.1292,260000.0
2008-05-08 13:20:00,6.34,6.39,6.34,6.38,236000.0,4.1292,4.1617,4.1292,4.1552,236000.0
2008-05-08 13:30:00,6.38,6.39,6.36,6.36,236000.0,4.1552,4.1617,4.1422,4.1422,236000.0
2008-05-08 13:40:00,6.36,6.38,6.36,6.37,210400.0,4.1422,4.1552,4.1422,4.1487,210400.0
2008-05-08 13:50:00,6.37,6.38,6.37,6.37,343200.0,4.1487,4.1552,4.1487,4.1487,343200.0
2008-05-08 14:00:00,6.37,6.37,6.35,6.35,392800.0,4.1487,4.1487,4.1357,4.1357,392800.0
2008-05-08 14:10:00,6.35,6.35,6.34,6.34,231200.0,4.1357,4.1357,4.1292,4.1292,231200.0
2008-05-08 14:20:00,6.34,6.34,6.31,6.31,279200.0,4.1292,4.1292,4.1096,4.1096,279200.0
2008-05-08 14:30:00,6.31,6.33,6.29,6.32,299200.0,4.1096,4.1227,4.0966,4.1162,299200.0
2008-05-08 14:40:00,6.32,6.32,6.29,6.29,218400.0,4.1162,4.1162,4.0966,4.0966,218400.0
2008-05-08 14:50:00,6.29,6.3,6.29,6.3,159200.0,4.0966,4.1031,4.0966,4.1031,159200.0
2008-05-08 15:00:00,6.3,6.32,6.28,6.29,164000.0,4.1031,4.1162,4.0901,4.0966,164000.0
2008-05-08 15:10:00,6.29,6.31,6.29,6.29,114400.0,4.0966,4.1096,4.0966,4.0966,114400.0
2008-05-08 15:20:00,6.29,6.3,6.28,6.29,161600.0,4.0966,4.1031,4.0901,4.0966,161600.0
2008-05-08 15:30:00,6.28,6.3,6.28,6.29,181600.0,4.0901,4.1031,4.0901,4.0966,181600.0
2008-05-08 15:40:00,6.29,6.3,6.27,6.3,180000.0,4.0966,4.1031,4.0836,4.1031,180000.0
2008-05-08 15:50:00,6.3,6.32,6.29,6.31,694400.0,4.1031,4.1162,4.0966,4.1096,694400.0
2008-05-09 09:30:00,6.24,6.26,6.13,6.22,652000.0,4.0641,4.0771,3.9924,4.051,652000.0
2008-05-09 09:40:00,6.23,6.23,6.19,6.21,252000.0,4.0575,4.0575,4.0315,4.0445,252000.0
2008-05-09 09:50:00,6.22,6.23,6.2,6.21,439200.0,4.051,4.0575,4.038,4.0445,439200.0
2008-05-09 10:00:00,6.21,6.24,6.2,6.22,201600.0,4.0445,4.0641,4.038,4.051,201600.0
2008-05-09 10:10:00,6.22,6.22,6.15,6.16,257600.0,4.051,4.051,4.0054,4.0119,257600.0
2008-05-09 10:20:00,6.16,6.21,6.16,6.2,163200.0,4.0119,4.0445,4.0119,4.038,163200.0
2008-05-09 10:30:00,6.2,6.23,6.19,6.22,108800.0,4.038,4.0575,4.0315,4.051,108800.0
2008-05-09 10:40:00,6.22,6.26,6.2,6.25,301600.0,4.051,4.0771,4.038,4.0706,301600.0
2008-05-09 10:50:00,6.25,6.25,6.23,6.24,138400.0,4.0706,4.0706,4.0575,4.0641,138400.0
2008-05-09 11:00:00,6.24,6.24,6.22,6.23,135200.0,4.0641,4.0641,4.051,4.0575,135200.0
2008-05-09 11:10:00,6.23,6.23,6.22,6.23,62400.0,4.0575,4.0575,4.051,4.0575,62400.0
2008-05-09 11:20:00,6.22,6.22,6.19,6.19,209600.0,4.051,4.051,4.0315,4.0315,209600.0
2008-05-09 11:30:00,6.19,6.2,6.17,6.18,119200.0,4.0315,4.038,4.0185,4.025,119200.0
2008-05-09 11:40:00,6.18,6.18,6.17,6.17,159200.0,4.025,4.025,4.0185,4.0185,159200.0
2008-05-09 11:50:00,6.17,6.19,6.16,6.18,215200.0,4.0185,4.0315,4.0119,4.025,215200.0
2008-05-09 12:00:00,6.18,6.18,6.16,6.16,153600.0,4.025,4.025,4.0119,4.0119,153600.0
2008-05-09 12:10:00,6.16,6.17,6.16,6.16,167200.0,4.0119,4.0185,4.0119,4.0119,167200.0
2008-05-09 12:20:00,6.16,6.17,6.16,6.17,82400.0,4.0119,4.0185,4.0119,4.0185,82400.0
2008-05-09 12:30:00,6.17,6.2,6.17,6.2,139200.0,4.0185,4.038,4.0185,4.038,139200.0
2008-05-09 12:40:00,6.2,6.21,6.2,6.21,112800.0,4.038,4.0445,4.038,4.0445,112800.0
2008-05-09 12:50:00,6.21,6.22,6.21,6.22,145600.0,4.0445,4.051,4.0445,4.051,145600.0
2008-05-09 13:00:00,6.22,6.22,6.21,6.21,158400.0,4.051,4.051,4.0445,4.0445,158400.0
2008-05-09 13:10:00,6.21,6.22,6.21,6.21,80800.0,4.0445,4.051,4.0445,4.0445,80800.0
2008-05-09 13:20:00,6.21,6.22,6.21,6.21,156800.0,4.0445,4.051,4.0445,4.0445,156800.0
2008-05-09 13:30:00,6.21,6.22,6.2,6.22,89600.0,4.0445,4.051,4.038,4.051,89600.0
2008-05-09 13:40:00,6.22,6.23,6.21,6.23,169600.0,4.051,4.0575,4.0445,4.0575,169600.0
2008-05-09 13:50:00,6.23,6.24,6.22,6.24,169600.0,4.0575,4.0641,4.051,4.0641,169600.0
2008-05-09 14:00:00,6.24,6.24,6.22,6.22,605600.0,4.0641,4.0641,4.051,4.051,605600.0
2008-05-09 14:10:00,6.22,6.25,6.22,6.24,148000.0,4.051,4.0706,4.051,4.0641,148000.0
2008-05-09 14:20:00,6.24,6.24,6.23,6.23,139200.0,4.0641,4.0641,4.0575,4.0575,139200.0
2008-05-09 14:30:00,6.23,6.23,6.22,6.23,285600.0,4.0575,4.0575,4.051,4.0575,285600.0
2008-05-09 14:40:00,6.23,6.24,6.22,6.23,392000.0,4.0575,4.0641,4.051,4.0575,392000.0
2008-05-09 14:50:00,6.23,6.23,6.21,6.22,264000.0,4.0575,4.0575,4.0445,4.051,264000.0
2008-05-09 15:00:00,6.22,6.24,6.22,6.23,174400.0,4.051,4.0641,4.051,4.0575,174400.0
2008-05-09 15:10:00,6.23,6.23,6.22,6.23,460000.0,4.0575,4.0575,4.051,4.0575,460000.0
2008-05-09 15:20:00,6.23,6.25,6.22,6.24,240000.0,4.0575,4.0706,4.051,4.0641,240000.0
2008-05-09 15:30:00,6.24,6.25,6.23,6.24,217600.0,4.0641,4.0706,4.0575,4.0641,217600.0
2008-05-09 15:40:00,6.24,6.25,6.23,6.24,257600.0,4.0641,4.0706,4.0575,4.0641,257600.0
2008-05-09 15:50:00,6.24,6.24,6.22,6.22,742400.0,4.0641,4.0641,4.051,4.051,742400.0
2008-05-12 09:30:00,6.25,6.26,6.19,6.26,119200.0,4.0706,4.0771,4.0315,4.0771,119200.0
2008-05-12 09:40:00,6.25,6.26,6.22,6.23,288800.0,4.0706,4.0771,4.051,4.0575,288800.0
2008-05-12 09:50:00,6.23,6.24,6.2,6.24,420800.0,4.0575,4.0641,4.038,4.0641,420800.0
2008-05-12 10:00:00,6.24,6.25,6.21,6.23,215200.0,4.0641,4.0706,4.0445,4.0575,215200.0
2008-05-12 10:10:00,6.22,6.24,6.22,6.22,366400.0,4.051,4.0641,4.051,4.051,366400.0
2008-05-12 10:20:00,6.22,6.25,6.22,6.24,77600.0,4.051,4.0706,4.051,4.0641,77600.0
2008-05-12 10:30:00,6.24,6.27,6.24,6.27,119200.0,4.0641,4.0836,4.0641,4.0836,119200.0
2008-05-12 10:40:00,6.27,6.3,6.26,6.3,180000.0,4.0836,4.1031,4.0771,4.1031,180000.0
2008-05-12 10:50:00,6.3,6.3,6.26,6.27,114400.0,4.1031,4.1031,4.0771,4.0836,114400.0
2008-05-12 11:00:00,6.27,6.29,6.26,6.28,133600.0,4.0836,4.0966,4.0771,4.0901,133600.0
2008-05-12 11:10:00,6.28,6.29,6.28,6.28,99200.0,4.0901,4.0966,4.0901,4.0901,99200.0
2008-05-12 11:20:00,6.28,6.29,6.28,6.28,90400.0,4.0901,4.0966,4.0901,4.0901,90400.0
2008-05-12 11:30:00,6.28,6.28,6.27,6.28,119200.0,4.0901,4.0901,4.0836,4.0901,119200.0
2008-05-12 11:40:00,6.28,6.31,6.28,6.31,202400.0,4.0901,4.1096,4.0901,4.1096,202400.0
2008-05-12 11:50:00,6.31,6.33,6.31,6.32,176800.0,4.1096,4.1227,4.1096,4.1162,176800.0
2008-05-12 12:00:00,6.32,6.34,6.32,6.34,160800.0,4.1162,4.1292,4.1162,4.1292,160800.0
2008-05-12 12:10:00,6.34,6.34,6.32,6.33,64000.0,4.1292,4.1292,4.1162,4.1227,64000.0
2008-05-12 12:20:00,6.33,6.34,6.32,6.34,84000.0,4.1227,4.1292,4.1162,4.1292,84000.0
2008-05-12 12:30:00,6.34,6.34,6.32,6.32,61600.0,4.1292,4.1292,4.1162,4.1162,61600.0
2008-05-12 12:40:00,6.32,6.33,6.32,6.32,158400.0,4.1162,4.1227,4.1162,4.1162,158400.0
2008-05-12 12:50:00,6.32,6.33,6.32,6.33,52800.0,4.1162,4.1227,4.1162,4.1227,52800.0
2008-05-12 13:00:00,6.33,6.33,6.31,6.31,71200.0,4.1227,4.1227,4.1096,4.1096,71200.0
2008-05-12 13:10:00,6.3,6.32,6.3,6.31,44800.0,4.1031,4.1162,4.1031,4.1096,44800.0
2008-05-12 13:20:00,6.32,6.32,6.3,6.3,64800.0,4.1162,4.1162,4.1031,4.1031,64800.0
2008-05-12 13:30:00,6.3,6.3,6.3,6.3,55200.0,4.1031,4.1031,4.1031,4.1031,55200.0
2008-05-12 13:40:00,6.3,6.32,6.3,6.32,72800.0,4.1031,4.1162,4.1031,4.1162,72800.0
2008-05-12 13:50:00,6.32,6.33,6.31,6.33,89600.0,4.1162,4.1227,4.1096,4.1227,89600.0
2008-05-12 14:00:00,6.33,6.33,6.31,6.33,68000.0,4.1227,4.1227,4.1096,4.1227,68000.0
2008-05-12 14:10:00,6.33,6.35,6.33,6.34,121600.0,4.1227,4.1357,4.1227,4.1292,121600.0
2008-05-12 14:20:00,6.35,6.37,6.34,6.36,172000.0,4.1357,4.1487,4.1292,4.1422,172000.0
2008-05-12 14:30:00,6.36,6.38,6.36,6.37,180000.0,4.1422,4.1552,4.1422,4.1487,180000.0
2008-05-12 14:40:00,6.37,6.38,6.37,6.38,152800.0,4.1487,4.1552,4.1487,4.1552,152800.0
2008-05-12 14:50:00,6.38,6.4,6.38,6.38,158400.0,4.1552,4.1683,4.1552,4.1552,158400.0
2008-05-12 15:00:00,6.38,6.38,6.36,6.36,388000.0,4.1552,4.1552,4.1422,4.1422,388000.0
2008-05-12 15:10:00,6.36,6.36,6.35,6.36,256000.0,4.1422,4.1422,4.1357,4.1422,256000.0
2008-05-12 15:20:00,6.36,6.38,6.35,6.36,307200.0,4.1422,4.1552,4.1357,4.1422,307200.0
2008-05-12 15:30:00,6.36,6.39,6.36,6.38,186400.0,4.1422,4.1617,4.1422,4.1552,186400.0
2008-05-12 15:40:00,6.38,6.38,6.36,6.38,300800.0,4.1552,4.1552,4.1422,4.1552,300800.0
2008-05-12 15:50:00,6.38,6.38,6.38,6.38,720000.0,4.1552,4.1552,4.1552,4.1552,720000.0
2008-05-13 09:30:00,6.4,6.4,6.31,6.32,283200.0,4.1683,4.1683,4.1096,4.1162,283200.0
2008-05-13 09:40:00,6.32,6.34,6.3,6.3,339200.0,4.1162,4.1292,4.1031,4.1031,339200.0
2008-05-13 09:50:00,6.3,6.31,6.28,6.29,245600.0,4.1031,4.1096,4.0901,4.0966,245600.0
2008-05-13 10:00:00,6.29,6.29,6.28,6.28,205600.0,4.0966,4.0966,4.0901,4.0901,205600.0
2008-05-13 10:10:00,6.28,6.29,6.28,6.29,203200.0,4.0901,4.0966,4.0901,4.0966,203200.0
2008-05-13 10:20:00,6.29,6.31,6.29,6.3,88800.0,4.0966,4.1096,4.0966,4.1031,88800.0
2008-05-13 10:30:00,6.3,6.31,6.29,6.31,93600.0,4.1031,4.1096,4.0966,4.1096,93600.0
2008-05-13 10:40:00,6.31,6.31,6.28,6.28,108000.0,4.1096,4.1096,4.0901,4.0901,108000.0
2008-05-13 10:50:00,6.28,6.28,6.26,6.27,165600.0,4.0901,4.0901,4.0771,4.0836,165600.0
2008-05-13 11:00:00,6.27,6.27,6.25,6.27,196800.0,4.0836,4.0836,4.0706,4.0836,196800.0
2008-05-13 11:10:00,6.27,6.28,6.27,6.28,95200.0,4.0836,4.0901,4.0836,4.0901,95200.0
2008-05-13 11:20:00,6.28,6.28,6.26,6.26,74400.0,4.0901,4.0901,4.0771,4.0771,74400.0
2008-05-13 11:30:00,6.26,6.28,6.25,6.25,100800.0,4.0771,4.0901,4.0706,4.0706,100800.0
2008-05-13 11:40:00,6.26,6.29,6.26,6.28,102400.0,4.0771,4.0966,4.0771,4.0901,102400.0
2008-05-13 11:50:00,6.28,6.28,6.27,6.27,122400.0,4.0901,4.0901,4.0836,4.0836,122400.0
2008-05-13 12:00:00,6.27,6.3,6.27,6.29,192000.0,4.0836,4.1031,4.0836,4.0966,192000.0
2008-05-13 12:10:00,6.29,6.29,6.27,6.27,248800.0,4.0966,4.0966,4.0836,4.0836,248800.0
2008-05-13 12:20:00,6.27,6.28,6.26,6.26,488800.0,4.0836,4.0901,4.0771,4.0771,488800.0
2008-05-13 12:30:00,6.26,6.28,6.26,6.28,166400.0,4.0771,4.0901,4.0771,4.0901,166400.0
2008-05-13 12:40:00,6.28,6.28,6.27,6.27,109600.0,4.0901,4.0901,4.0836,4.0836,109600.0
2008-05-13 12:50:00,6.27,6.28,6.27,6.28,73600.0,4.0836,4.0901,4.0836,4.0901,73600.0
2008-05-13 13:00:00,6.28,6.29,6.28,6.28,80000.0,4.0901,4.0966,4.0901,4.0901,80000.0
2008-05-13 13:10:00,6.28,6.29,6.28,6.28,88800.0,4.0901,4.0966,4.0901,4.0901,88800.0
2008-05-13 13:20:00,6.28,6.29,6.28,6.28,183200.0,4.0901,4.0966,4.0901,4.0901,183200.0
2008-05-13 13:30:00,6.28,6.29,6.27,6.27,160800.0,4.0901,4.0966,4.0836,4.0836,160800.0
2008-05-13 13:40:00,6.28,6.29,6.27,6.28,60000.0,4.0901,4.0966,4.0836,4.0901,60000.0
2008-05-13 13:50:00,6.28,6.3,6.28,6.3,247200.0,4.0901,4.1031,4.0901,4.1031,247200.0
2008-05-13 14:00:00,6.3,6.32,6.3,6.31,226400.0,4.1031,4.1162,4.1031,4.1096,226400.0
2008-05-13 14:10:00,6.31,6.32,6.31,6.32,153600.0,4.1096,4.1162,4.1096,4.1162,153600.0
2008-05-13 14:20:00,6.32,6.32,6.3,6.3,76000.0,4.1162,4.1162,4.1031,4.1031,76000.0
2008-05-13 14:30:00,6.3,6.3,6.29,6.3,110400.0,4.1031,4.1031,4.0966,4.1031,110400.0
2008-05-13 14:40:00,6.3,6.3,6.3,6.3,62400.0,4.1031,4.1031,4.1031,4.1031,62400.0
2008-05-13 14:50:00,6.3,6.32,6.3,6.32,222400.0,4.1031,4.1162,4.1031,4.1162,222400.0
2008-05-13 15:00:00,6.32,6.34,6.31,6.34,772800.0,4.1162,4.1292,4.1096,4.1292,772800.0
2008-05-13 15:10:00,6.34,6.34,6.31,6.32,528000.0,4.1292,4.1292,4.1096,4.1162,528000.0
2008-05-13 15:20:00,6.32,6.32,6.31,6.31,135200.0,4.1162,4.1162,4.1096,4.1096,135200.0
2008-05-13 15:30:00,6.31,6.34,6.31,6.34,307200.0,4.1096,4.1292,4.1096,4.1292,307200.0
2008-05-13 15:40:00,6.34,6.34,6.33,6.34,171200.0,4.1292,4.1292,4.1227,4.1292,171200.0
2008-05-13 15:50:00,6.34,6.36,6.34,6.35,907200.0,4.1292,4.1422,4.1292,4.1357,907200.0
2008-05-14 09:30:00,6.39,6.39,6.35,6.38,122400.0,4.1617,4.1617,4.1357,4.1552,122400.0
2008-05-14 09:40:00,6.38,6.38,6.34,6.37,218400.0,4.1552,4.1552,4.1292,4.1487,218400.0
2008-05-14 09:50:00,6.37,6.39,6.37,6.37,224000.0,4.1487,4.1617,4.1487,4.1487,224000.0
2008-05-14 10:00:00,6.37,6.38,6.36,6.38,132000.0,4.1487,4.1552,4.1422,4.1552,132000.0
2008-05-14 10:10:00,6.37,6.37,6.33,6.34,217600.0,4.1487,4.1487,4.1227,4.1292,217600.0
2008-05-14 10:20:00,6.34,6.35,6.33,6.35,144800.0,4.1292,4.1357,4.1227,4.1357,144800.0
2008-05-14 10:30:00,6.34,6.38,6.34,6.38,180800.0,4.1292,4.1552,4.1292,4.1552,180800.0
2008-05-14 10:40:00,6.38,6.38,6.35,6.35,135200.0,4.1552,4.1552,4.1357,4.1357,135200.0
2008-05-14 10:50:00,6.35,6.38,6.35,6.38,144000.0,4.1357,4.1552,4.1357,4.1552,144000.0
2008-05-14 11:00:00,6.38,6.4,6.37,6.38,460800.0,4.1552,4.1683,4.1487,4.1552,460800.0
2008-05-14 11:10:00,6.38,6.39,6.36,6.38,503200.0,4.1552,4.1617,4.1422,4.1552,503200.0
2008-05-14 11:20:00,6.38,6.38,6.36,6.38,132800.0,4.1552,4.1552,4.1422,4.1552,132800.0
2008-05-14 11:30:00,6.38,6.38,6.38,6.38,68000.0,4.1552,4.1552,4.1552,4.1552,68000.0
2008-05-14 11:40:00,6.38,6.39,6.36,6.39,478400.0,4.1552,4.1617,4.1422,4.1617,478400.0
2008-05-14 11:50:00,6.39,6.39,6.36,6.37,149600.0,4.1617,4.1617,4.1422,4.1487,149600.0
2008-05-14 12:00:00,6.37,6.39,6.37,6.39,540800.0,4.1487,4.1617,4.1487,4.1617,540800.0
2008-05-14 12:10:00,6.39,6.39,6.38,6.38,112000.0,4.1617,4.1617,4.1552,4.1552,112000.0
2008-05-14 12:20:00,6.39,6.39,6.38,6.39,123200.0,4.1617,4.1617,4.1552,4.1617,123200.0
2008-05-14 12:30:00,6.38,6.39,6.38,6.39,49600.0,4.1552,4.1617,4.1552,4.1617,49600.0
2008-05-14 12:40:00,6.39,6.4,6.39,6.4,68000.0,4.1617,4.1683,4.1617,4.1683,68000.0
2008-05-14 12:50:00,6.4,6.41,6.39,6.4,91200.0,4.1683,4.1748,4.1617,4.1683,91200.0
2008-05-14 13:00:00,6.4,6.42,6.4,6.42,208000.0,4.1683,4.1813,4.1683,4.1813,208000.0
2008-05-14 13:10:00,6.42,6.44,6.42,6.43,137600.0,4.1813,4.1943,4.1813,4.1878,137600.0
2008-05-14 13:20:00,6.43,6.44,6.43,6.43,53600.0,4.1878,4.1943,4.1878,4.1878,53600.0
2008-05-14 13:30:00,6.43,6.43,6.41,6.42,76800.0,4.1878,4.1878,4.1748,4.1813,76800.0
2008-05-14 13:40:00,6.42,6.43,6.42,6.42,44000.0,4.1813,4.1878,4.1813,4.1813,44000.0
2008-05-14 13:50:00,6.43,6.43,6.42,6.42,33600.0,4.1878,4.1878,4.1813,4.1813,33600.0
2008-05-14 14:00:00,6.42,6.43,6.42,6.43,251200.0,4.1813,4.1878,4.1813,4.1878,251200.0
2008-05-14 14:10:00,6.43,6.43,6.42,6.43,71200.0,4.1878,4.1878,4.1813,4.1878,71200.0
2008-05-14 14:20:00,6.42,6.43,6.42,6.42,70400.0,4.1813,4.1878,4.1813,4.1813,70400.0
2008-05-14 14:30:00,6.42,6.43,6.42,6.43,180000.0,4.1813,4.1878,4.1813,4.1878,180000.0
2008-05-14 14:40:00,6.43,6.43,6.42,6.43,163200.0,4.1878,4.1878,4.1813,4.1878,163200.0
2008-05-14 14:50:00,6.43,6.43,6.42,6.43,308800.0,4.1878,4.1878,4.1813,4.1878,308800.0
2008-05-14 15:00:00,6.43,6.43,6.41,6.41,352800.0,4.1878,4.1878,4.1748,4.1748,352800.0
2008-05-14 15:10:00,6.41,6.43,6.41,6.43,368000.0,4.1748,4.1878,4.1748,4.1878,368000.0
2008-05-14 15:20:00,6.43,6.43,6.39,6.39,284800.0,4.1878,4.1878,4.1617,4.1617,284800.0
2008-05-14 15:30:00,6.4,6.4,6.36,6.36,293600.0,4.1683,4.1683,4.1422,4.1422,293600.0
2008-05-14 15:40:00,6.36,6.38,6.33,6.34,812800.0,4.1422,4.1552,4.1227,4.1292,812800.0
2008-05-14 15:50:00,6.34,6.35,6.32,6.34,1116000.0,4.1292,4.1357,4.1162,4.1292,1116000.0
2008-05-15 09:30:00,6.3,6.35,6.29,6.32,324800.0,4.1031,4.1357,4.0966,4.1162,324800.0
2008-05-15 09:40:00,6.33,6.37,6.32,6.36,363200.0,4.1227,4.1487,4.1162,4.1422,363200.0
2008-05-15 09:50:00,6.35,6.37,6.33,6.35,457600.0,4.1357,4.1487,4.1227,4.1357,457600.0
2008-05-15 10:00:00,6.36,6.4,6.35,6.4,441600.0,4.1422,4.1683,4.1357,4.1683,441600.0
2008-05-15 10:10:00,6.4,6.41,6.36,6.4,125600.0,4.1683,4.1748,4.1422,4.1683,125600.0
2008-05-15 10:20:00,6.41,6.42,6.38,6.39,184800.0,4.1748,4.1813,4.1552,4.1617,184800.0
2008-05-15 10:30:00,6.39,6.4,6.37,6.4,165600.0,4.1617,4.1683,4.1487,4.1683,165600.0
2008-05-15 10:40:00,6.4,6.42,6.4,6.41,198400.0,4.1683,4.1813,4.1683,4.1748,198400.0
2008-05-15 10:50:00,6.41,6.42,6.39,6.4,199200.0,4.1748,4.1813,4.1617,4.1683,199200.0
2008-05-15 11:00:00,6.4,6.43,6.4,6.42,91200.0,4.1683,4.1878,4.1683,4.1813,91200.0
2008-05-15 11:10:00,6.42,6.42,6.4,6.4,97600.0,4.1813,4.1813,4.1683,4.1683,97600.0
2008-05-15 11:20:00,6.41,6.42,6.41,6.41,68800.0,4.1748,4.1813,4.1748,4.1748,68800.0
2008-05-15 11:30:00,6.42,6.43,6.41,6.42,90400.0,4.1813,4.1878,4.1748,4.1813,90400.0
2008-05-15 11:40:00,6.42,6.43,6.42,6.43,85600.0,4.1813,4.1878,4.1813,4.1878,85600.0
2008-05-15 11:50:00,6.43,6.43,6.42,6.43,108800.0,4.1878,4.1878,4.1813,4.1878,108800.0
2008-05-15 12:00:00,6.43,6.46,6.43,6.45,264800.0,4.1878,4.2073,4.1878,4.2008,264800.0
2008-05-15 12:10:00,6.44,6.46,6.41,6.41,365600.0,4.1943,4.2073,4.1748,4.1748,365600.0
2008-05-15 12:20:00,6.41,6.45,6.41,6.45,128000.0,4.1748,4.2008,4.1748,4.2008,128000.0
2008-05-15 12:30:00,6.45,6.48,6.45,6.47,267200.0,4.2008,4.2204,4.2008,4.2138,267200.0
2008-05-15 12:40:00,6.47,6.48,6.47,6.47,132800.0,4.2138,4.2204,4.2138,4.2138,132800.0
2008-05-15 12:50:00,6.47,6.47,6.46,6.46,77600.0,4.2138,4.2138,4.2073,4.2073,77600.0
2008-05-15 13:00:00,6.46,6.48,6.46,6.47,95200.0,4.2073,4.2204,4.2073,4.2138,95200.0
2008-05-15 13:10:00,6.47,6.47,6.45,6.45,108800.0,4.2138,4.2138,4.2008,4.2008,108800.0
2008-05-15 13:20:00,6.45,6.45,6.44,6.44,239200.0,4.2008,4.2008,4.1943,4.1943,239200.0
2008-05-15 13:30:00,6.44,6.44,6.43,6.43,69600.0,4.1943,4.1943,4.1878,4.1878,69600.0
2008-05-15 13:40:00,6.43,6.45,6.43,6.45,60000.0,4.1878,4.2008,4.1878,4.2008,60000.0
2008-05-15 13:50:00,6.45,6.45,6.44,6.44,104800.0,4.2008,4.2008,4.1943,4.1943,104800.0
2008-05-15 14:00:00,6.43,6.44,6.42,6.43,86400.0,4.1878,4.1943,4.1813,4.1878,86400.0
2008-05-15 14:10:00,6.44,6.44,6.43,6.43,80800.0,4.1943,4.1943,4.1878,4.1878,80800.0
2008-05-15 14:20:00,6.43,6.44,6.41,6.41,139200.0,4.1878,4.1943,4.1748,4.1748,139200.0
2008-05-15 14:30:00,6.41,6.44,6.41,6.43,87200.0,4.1748,4.1943,4.1748,4.1878,87200.0
2008-05-15 14:40:00,6.43,6.44,6.43,6.43,102400.0,4.1878,4.1943,4.1878,4.1878,102400.0
2008-05-15 14:50:00,6.43,6.45,6.43,6.44,86400.0,4.1878,4.2008,4.1878,4.1943,86400.0
2008-05-15 15:00:00,6.44,6.44,6.42,6.42,218400.0,4.1943,4.1943,4.1813,4.1813,218400.0
2008-05-15 15:10:00,6.42,6.43,6.42,6.42,273600.0,4.1813,4.1878,4.1813,4.1813,273600.0
2008-05-15 15:20:00,6.42,6.43,6.41,6.43,211200.0,4.1813,4.1878,4.1748,4.1878,211200.0
2008-05-15 15:30:00,6.43,6.45,6.42,6.44,219200.0,4.1878,4.2008,4.1813,4.1943,219200.0
2008-05-15 15:40:00,6.44,6.46,6.44,6.46,264800.0,4.1943,4.2073,4.1943,4.2073,264800.0
2008-05-15 15:50:00,6.46,6.47,6.45,6.45,489600.0,4.2073,4.2138,4.2008,4.2008,489600.0
2008-05-16 09:30:00,6.5,6.5,6.4,6.42,1168000.0,4.2334,4.2334,4.1683,4.1813,1168000.0
2008-05-16 09:40:00,6.42,6.43,6.36,6.4,557600.0,4.1813,4.1878,4.1422,4.1683,557600.0
2008-05-16 09:50:00,6.41,6.42,6.37,6.38,213600.0,4.1748,4.1813,4.1487,4.1552,213600.0
2008-05-16 10:00:00,6.38,6.39,6.32,6.33,227200.0,4.1552,4.1617,4.1162,4.1227,227200.0
2008-05-16 10:10:00,6.33,6.35,6.31,6.34,198400.0,4.1227,4.1357,4.1096,4.1292,198400.0
2008-05-16 10:20:00,6.34,6.37,6.32,6.37,136000.0,4.1292,4.1487,4.1162,4.1487,136000.0
2008-05-16 10:30:00,6.37,6.37,6.33,6.34,139200.0,4.1487,4.1487,4.1227,4.1292,139200.0
2008-05-16 10:40:00,6.35,6.36,6.33,6.33,149600.0,4.1357,4.1422,4.1227,4.1227,149600.0
2008-05-16 10:50:00,6.33,6.33,6.32,6.32,128000.0,4.1227,4.1227,4.1162,4.1162,128000.0
2008-05-16 11:00:00,6.32,6.32,6.3,6.31,177600.0,4.1162,4.1162,4.1031,4.1096,177600.0
2008-05-16 11:10:00,6.31,6.31,6.3,6.3,111200.0,4.1096,4.1096,4.1031,4.1031,111200.0
2008-05-16 11:20:00,6.3,6.31,6.3,6.3,80000.0,4.1031,4.1096,4.1031,4.1031,80000.0
2008-05-16 11:30:00,6.3,6.3,6.3,6.3,134400.0,4.1031,4.1031,4.1031,4.1031,134400.0
2008-05-16 11:40:00,6.3,6.33,6.28,6.32,221600.0,4.1031,4.1227,4.0901,4.1162,221600.0
2008-05-16 11:50:00,6.33,6.37,6.33,6.36,267200.0,4.1227,4.1487,4.1227,4.1422,267200.0
2008-05-16 12:00:00,6.36,6.36,6.33,6.34,195200.0,4.1422,4.1422,4.1227,4.1292,195200.0
2008-05-16 12:10:00,6.34,6.37,6.34,6.37,158400.0,4.1292,4.1487,4.1292,4.1487,158400.0
2008-05-16 12:20:00,6.37,6.37,6.34,6.35,93600.0,4.1487,4.1487,4.1292,4.1357,93600.0
2008-05-16 12:30:00,6.35,6.36,6.34,6.35,269600.0,4.1357,4.1422,4.1292,4.1357,269600.0
2008-05-16 12:40:00,6.35,6.35,6.34,6.34,58400.0,4.1357,4.1357,4.1292,4.1292,58400.0
2008-05-16 12:50:00,6.34,6.35,6.34,6.35,84000.0,4.1292,4.1357,4.1292,4.1357,84000.0
2008-05-16 13:00:00,6.35,6.35,6.34,6.35,73600.0,4.1357,4.1357,4.1292,4.1357,73600.0
2008-05-16 13:10:00,6.35,6.35,6.35,6.35,145600.0,4.1357,4.1357,4.1357,4.1357,145600.0
2008-05-16 13:20:00,6.35,6.35,6.34,6.35,81600.0,4.1357,4.1357,4.1292,4.1357,81600.0
2008-05-16 13:30:00,6.35,6.36,6.34,6.35,456800.0,4.1357,4.1422,4.1292,4.1357,456800.0
2008-05-16 13:40:00,6.35,6.35,6.32,6.32,280000.0,4.1357,4.1357,4.1162,4.1162,280000.0
2008-05-16 13:50:00,6.32,6.33,6.31,6.32,341600.0,4.1162,4.1227,4.1096,4.1162,341600.0
2008-05-16 14:00:00,6.32,6.33,6.32,6.32,288800.0,4.1162,4.1227,4.1162,4.1162,288800.0
2008-05-16 14:10:00,6.32,6.34,6.32,6.33,150400.0,4.1162,4.1292,4.1162,4.1227,150400.0
2008-05-16 14:20:00,6.33,6.35,6.31,6.32,314400.0,4.1227,4.1357,4.1096,4.1162,314400.0
2008-05-16 14:30:00,6.32,6.33,6.32,6.33,212000.0,4.1162,4.1227,4.1162,4.1227,212000.0
2008-05-16 14:40:00,6.33,6.36,6.33,6.35,165600.0,4.1227,4.1422,4.1227,4.1357,165600.0
2008-05-16 14:50:00,6.35,6.36,6.35,6.36,476800.0,4.1357,4.1422,4.1357,4.1422,476800.0
2008-05-16 15:00:00,6.36,6.38,6.32,6.38,1037600.0,4.1422,4.1552,4.1162,4.1552,1037600.0
2008-05-16 15:10:00,6.38,6.38,6.36,6.38,276800.0,4.1552,4.1552,4.1422,4.1552,276800.0
2008-05-16 15:20:00,6.37,6.38,6.37,6.38,256000.0,4.1487,4.1552,4.1487,4.1552,256000.0
2008-05-16 15:30:00,6.38,6.38,6.37,6.37,302400.0,4.1552,4.1552,4.1487,4.1487,302400.0
2008-05-16 15:40:00,6.37,6.37,6.36,6.36,413600.0,4.1487,4.1487,4.1422,4.1422,413600.0
2008-05-16 15:50:00,6.36,6.38,6.36,6.37,612000.0,4.1422,4.1552,4.1422,4.1487,612000.0
2008-05-19 09:30:00,6.33,6.34,6.25,6.25,470400.0,4.1227,4.1292,4.0706,4.0706,470400.0
2008-05-19 09:40:00,6.25,6.27,6.23,6.26,350400.0,4.0706,4.0836,4.0575,4.0771,350400.0
2008-05-19 09:50:00,6.25,6.27,6.25,6.27,229600.0,4.0706,4.0836,4.0706,4.0836,229600.0
2008-05-19 10:00:00,6.26,6.27,6.23,6.24,280800.0,4.0771,4.0836,4.0575,4.0641,280800.0
2008-05-19 10:10:00,6.25,6.26,6.24,6.26,320000.0,4.0706,4.0771,4.0641,4.0771,320000.0
2008-05-19 10:20:00,6.26,6.26,6.25,6.26,284800.0,4.0771,4.0771,4.0706,4.0771,284800.0
2008-05-19 10:30:00,6.26,6.32,6.26,6.29,431200.0,4.0771,4.1162,4.0771,4.0966,431200.0
2008-05-19 10:40:00,6.29,6.29,6.26,6.26,182400.0,4.0966,4.0966,4.0771,4.0771,182400.0
2008-05-19 10:50:00,6.26,6.3,6.26,6.28,404800.0,4.0771,4.1031,4.0771,4.0901,404800.0
2008-05-19 11:00:00,6.28,6.29,6.26,6.26,719200.0,4.0901,4.0966,4.0771,4.0771,719200.0
2008-05-19 11:10:00,6.26,6.27,6.26,6.26,985600.0,4.0771,4.0836,4.0771,4.0771,985600.0
2008-05-19 11:20:00,6.26,6.26,6.26,6.26,174400.0,4.0771,4.0771,4.0771,4.0771,174400.0
2008-05-19 11:30:00,6.26,6.26,6.26,6.26,208800.0,4.0771,4.0771,4.0771,4.0771,208800.0
2008-05-19 11:40:00,6.26,6.27,6.26,6.26,230400.0,4.0771,4.0836,4.0771,4.0771,230400.0
2008-05-19 11:50:00,6.26,6.26,6.25,6.25,872800.0,4.0771,4.0771,4.0706,4.0706,872800.0
2008-05-19 12:00:00,6.25,6.26,6.24,6.25,306400.0,4.0706,4.0771,4.0641,4.0706,306400.0
2008-05-19 12:10:00,6.25,6.27,6.25,6.27,409600.0,4.0706,4.0836,4.0706,4.0836,409600.0
2008-05-19 12:20:00,6.27,6.27,6.25,6.26,696800.0,4.0836,4.0836,4.0706,4.0771,696800.0
2008-05-19 12:30:00,6.26,6.28,6.25,6.27,217600.0,4.0771,4.0901,4.0706,4.0836,217600.0
2008-05-19 12:40:00,6.27,6.28,6.25,6.25,137600.0,4.0836,4.0901,4.0706,4.0706,137600.0
2008-05-19 12:50:00,6.25,6.26,6.25,6.25,545600.0,4.0706,4.0771,4.0706,4.0706,545600.0
2008-05-19 13:00:00,6.26,6.26,6.25,6.25,361600.0,4.0771,4.0771,4.0706,4.0706,361600.0
2008-05-19 13:10:00,6.25,6.25,6.23,6.25,401600.0,4.0706,4.0706,4.0575,4.0706,401600.0
2008-05-19 13:20:00,6.25,6.26,6.25,6.25,276000.0,4.0706,4.0771,4.0706,4.0706,276000.0
2008-05-19 13:30:00,6.26,6.26,6.25,6.25,304000.0,4.0771,4.0771,4.0706,4.0706,304000.0
2008-05-19 13:40:00,6.25,6.25,6.24,6.25,326400.0,4.0706,4.0706,4.0641,4.0706,326400.0
2008-05-19 13:50:00,6.25,6.25,6.22,6.23,404800.0,4.0706,4.0706,4.051,4.0575,404800.0
2008-05-19 14:00:00,6.23,6.23,6.21,6.22,704800.0,4.0575,4.0575,4.0445,4.051,704800.0
2008-05-19 14:10:00,6.21,6.21,6.17,6.17,577600.0,4.0445,4.0445,4.0185,4.0185,577600.0
2008-05-19 14:20:00,6.17,6.17,6.12,6.14,900000.0,4.0185,4.0185,3.9859,3.9989,900000.0
2008-05-19 14:30:00,6.14,6.18,6.14,6.18,395200.0,3.9989,4.025,3.9989,4.025,395200.0
2008-05-19 14:40:00,6.18,6.19,6.15,6.16,272800.0,4.025,4.0315,4.0054,4.0119,272800.0
2008-05-19 14:50:00,6.16,6.17,6.16,6.16,484800.0,4.0119,4.0185,4.0119,4.0119,484800.0
2008-05-19 15:00:00,6.16,6.17,6.16,6.16,654400.0,4.0119,4.0185,4.0119,4.0119,654400.0
2008-05-19 15:10:00,6.16,6.17,6.15,6.15,344800.0,4.0119,4.0185,4.0054,4.0054,344800.0
2008-05-19 15:20:00,6.15,6.16,6.14,6.15,458400.0,4.0054,4.0119,3.9989,4.0054,458400.0
2008-05-19 15:30:00,6.15,6.15,6.1,6.1,460000.0,4.0054,4.0054,3.9729,3.9729,460000.0
2008-05-19 15:40:00,6.1,6.11,6.09,6.11,1087200.0,3.9729,3.9794,3.9664,3.9794,1087200.0
2008-05-19 15:50:00,6.11,6.12,6.09,6.09,1889600.0,3.9794,3.9859,3.9664,3.9664,1889600.0
2008-05-20 09:30:00,6.12,6.16,6.06,6.08,441600.0,3.9859,4.0119,3.9468,3.9598,441600.0
2008-05-20 09:40:00,6.08,6.13,6.08,6.13,210400.0,3.9598,3.9924,3.9598,3.9924,210400.0
2008-05-20 09:50:00,6.13,6.13,6.08,6.08,219200.0,3.9924,3.9924,3.9598,3.9598,219200.0
2008-05-20 10:00:00,6.08,6.09,6.07,6.08,89600.0,3.9598,3.9664,3.9533,3.9598,89600.0
2008-05-20 10:10:00,6.08,6.12,6.07,6.09,209600.0,3.9598,3.9859,3.9533,3.9664,209600.0
2008-05-20 10:20:00,6.09,6.11,6.09,6.11,144800.0,3.9664,3.9794,3.9664,3.9794,144800.0
2008-05-20 10:30:00,6.11,6.11,6.06,6.07,296000.0,3.9794,3.9794,3.9468,3.9533,296000.0
2008-05-20 10:40:00,6.07,6.09,6.07,6.07,115200.0,3.9533,3.9664,3.9533,3.9533,115200.0
2008-05-20 10:50:00,6.07,6.09,6.05,6.09,156000.0,3.9533,3.9664,3.9403,3.9664,156000.0
2008-05-20 11:00:00,6.09,6.09,6.04,6.04,140000.0,3.9664,3.9664,3.9338,3.9338,140000.0
2008-05-20 11:10:00,6.04,6.07,6.03,6.07,177600.0,3.9338,3.9533,3.9273,3.9533,177600.0
2008-05-20 11:20:00,6.07,6.07,6.07,6.07,160000.0,3.9533,3.9533,3.9533,3.9533,160000.0
2008-05-20 11:30:00,6.07,6.07,6.06,6.06,105600.0,3.9533,3.9533,3.9468,3.9468,105600.0
2008-05-20 11:40:00,6.06,6.07,6.04,6.04,137600.0,3.9468,3.9533,3.9338,3.9338,137600.0
2008-05-20 11:50:00,6.04,6.06,6.03,6.06,140800.0,3.9338,3.9468,3.9273,3.9468,140800.0
2008-05-20 12:00:00,6.06,6.09,6.06,6.09,117600.0,3.9468,3.9664,3.9468,3.9664,117600.0
2008-05-20 12:10:00,6.09,6.09,6.08,6.09,47200.0,3.9664,3.9664,3.9598,3.9664,47200.0
2008-05-20 12:20:00,6.09,6.11,6.08,6.1,136800.0,3.9664,3.9794,3.9598,3.9729,136800.0
2008-05-20 12:30:00,6.1,6.11,6.1,6.1,106400.0,3.9729,3.9794,3.9729,3.9729,106400.0
2008-05-20 12:40:00,6.1,6.11,6.1,6.11,219200.0,3.9729,3.9794,3.9729,3.9794,219200.0
2008-05-20 12:50:00,6.1,6.1,6.08,6.09,80000.0,3.9729,3.9729,3.9598,3.9664,80000.0
2008-05-20 13:00:00,6.09,6.12,6.09,6.11,136800.0,3.9664,3.9859,3.9664,3.9794,136800.0
2008-05-20 13:10:00,6.11,6.11,6.1,6.1,569600.0,3.9794,3.9794,3.9729,3.9729,569600.0
2008-05-20 13:20:00,6.1,6.11,6.08,6.08,366400.0,3.9729,3.9794,3.9598,3.9598,366400.0
2008-05-20 13:30:00,6.08,6.08,6.06,6.06,94400.0,3.9598,3.9598,3.9468,3.9468,94400.0
2008-05-20 13:40:00,6.06,6.08,6.06,6.08,96000.0,3.9468,3.9598,3.9468,3.9598,96000.0
2008-05-20 13:50:00,6.08,6.08,6.05,6.05,106400.0,3.9598,3.9598,3.9403,3.9403,106400.0
2008-05-20 14:00:00,6.05,6.07,6.05,6.06,81600.0,3.9403,3.9533,3.9403,3.9468,81600.0
2008-05-20 14:10:00,6.06,6.07,6.04,6.04,139200.0,3.9468,3.9533,3.9338,3.9338,139200.0
2008-05-20 14:20:00,6.04,6.05,6.03,6.03,140800.0,3.9338,3.9403,3.9273,3.9273,140800.0
2008-05-20 14:30:00,6.03,6.05,6.03,6.05,104800.0,3.9273,3.9403,3.9273,3.9403,104800.0
2008-05-20 14:40:00,6.05,6.05,6.04,6.04,62400.0,3.9403,3.9403,3.9338,3.9338,62400.0
2008-05-20 14:50:00,6.04,6.05,6.04,6.04,84000.0,3.9338,3.9403,3.9338,3.9338,84000.0
2008-05-20 15:00:00,6.04,6.06,6.04,6.05,135200.0,3.9338,3.9468,3.9338,3.9403,135200.0
2008-05-20 15:10:00,6.06,6.07,6.05,6.07,130400.0,3.9468,3.9533,3.9403,3.9533,130400.0
2008-05-20 15:20:00,6.06,6.07,6.05,6.06,147200.0,3.9468,3.9533,3.9403,3.9468,147200.0
2008-05-20 15:30:00,6.07,6.07,6.05,6.06,324800.0,3.9533,3.9533,3.9403,3.9468,324800.0
2008-05-20 15:40:00,6.06,6.08,6.06,6.08,311200.0,3.9468,3.9598,3.9468,3.9598,311200.0
2008-05-20 15:50:00,6.08,6.09,6.07,6.08,727200.0,3.9598,3.9664,3.9533,3.9598,727200.0
2008-05-21 09:30:00,6.1,6.17,6.08,6.17,371200.0,3.9729,4.0185,3.9598,4.0185,371200.0
2008-05-21 09:40:00,6.17,6.17,6.13,6.13,330400.0,4.0185,4.0185,3.9924,3.9924,330400.0
2008-05-21 09:50:00,6.13,6.14,6.08,6.09,130400.0,3.9924,3.9989,3.9598,3.9664,130400.0
2008-05-21 10:00:00,6.08,6.11,6.05,6.06,270400.0,3.9598,3.9794,3.9403,3.9468,270400.0
2008-05-21 10:10:00,6.06,6.09,6.06,6.08,285600.0,3.9468,3.9664,3.9468,3.9598,285600.0
2008-05-21 10:20:00,6.09,6.1,6.07,6.09,170400.0,3.9664,3.9729,3.9533,3.9664,170400.0
2008-05-21 10:30:00,6.09,6.09,6.05,6.08,177600.0,3.9664,3.9664,3.9403,3.9598,177600.0
2008-05-21 10:40:00,6.08,6.09,6.08,6.08,161600.0,3.9598,3.9664,3.9598,3.9598,161600.0
2008-05-21 10:50:00,6.08,6.08,6.06,6.07,196000.0,3.9598,3.9598,3.9468,3.9533,196000.0
2008-05-21 11:00:00,6.07,6.07,6.05,6.05,230400.0,3.9533,3.9533,3.9403,3.9403,230400.0
2008-05-21 11:10:00,6.05,6.07,6.05,6.06,157600.0,3.9403,3.9533,3.9403,3.9468,157600.0
2008-05-21 11:20:00,6.06,6.06,6.04,6.04,176000.0,3.9468,3.9468,3.9338,3.9338,176000.0
2008-05-21 11:30:00,6.04,6.04,6.01,6.02,192000.0,3.9338,3.9338,3.9143,3.9208,192000.0
2008-05-21 11:40:00,6.02,6.02,6.01,6.02,234400.0,3.9208,3.9208,3.9143,3.9208,234400.0
2008-05-21 11:50:00,6.02,6.04,6.02,6.03,143200.0,3.9208,3.9338,3.9208,3.9273,143200.0
2008-05-21 12:00:00,6.03,6.04,6.02,6.03,156000.0,3.9273,3.9338,3.9208,3.9273,156000.0
2008-05-21 12:10:00,6.02,6.02,6.0,6.0,152800.0,3.9208,3.9208,3.9077,3.9077,152800.0
2008-05-21 12:20:00,6.01,6.03,6.0,6.03,133600.0,3.9143,3.9273,3.9077,3.9273,133600.0
2008-05-21 12:30:00,6.03,6.04,6.02,6.04,200800.0,3.9273,3.9338,3.9208,3.9338,200800.0
2008-05-21 12:40:00,6.04,6.08,6.04,6.05,430400.0,3.9338,3.9598,3.9338,3.9403,430400.0
2008-05-21 12:50:00,6.05,6.05,6.03,6.04,716800.0,3.9403,3.9403,3.9273,3.9338,716800.0
2008-05-21 13:00:00,6.04,6.04,6.02,6.02,71200.0,3.9338,3.9338,3.9208,3.9208,71200.0
2008-05-21 13:10:00,6.02,6.03,6.01,6.02,97600.0,3.9208,3.9273,3.9143,3.9208,97600.0
2008-05-21 13:20:00,6.02,6.02,6.01,6.01,496800.0,3.9208,3.9208,3.9143,3.9143,496800.0
2008-05-21 13:30:00,6.0,6.01,6.0,6.0,226400.0,3.9077,3.9143,3.9077,3.9077,226400.0
2008-05-21 13:40:00,6.0,6.0,5.99,5.99,217600.0,3.9077,3.9077,3.9012,3.9012,217600.0
2008-05-21 13:50:00,5.99,6.01,5.99,6.0,269600.0,3.9012,3.9143,3.9012,3.9077,269600.0
2008-05-21 14:00:00,6.0,6.0,5.95,5.95,350400.0,3.9077,3.9077,3.8752,3.8752,350400.0
2008-05-21 14:10:00,5.95,5.95,5.92,5.93,729600.0,3.8752,3.8752,3.8556,3.8622,729600.0
2008-05-21 14:20:00,5.93,5.95,5.91,5.95,608000.0,3.8622,3.8752,3.8491,3.8752,608000.0
2008-05-21 14:30:00,5.95,5.95,5.9,5.92,370400.0,3.8752,3.8752,3.8426,3.8556,370400.0
2008-05-21 14:40:00,5.92,5.92,5.88,5.88,264800.0,3.8556,3.8556,3.8296,3.8296,264800.0
2008-05-21 14:50:00,5.88,5.9,5.87,5.89,572800.0,3.8296,3.8426,3.8231,3.8361,572800.0
2008-05-21 15:00:00,5.89,5.9,5.88,5.89,776000.0,3.8361,3.8426,3.8296,3.8361,776000.0
2008-05-21 15:10:00,5.89,5.91,5.87,5.89,1824000.0,3.8361,3.8491,3.8231,3.8361,1824000.0
2008-05-21 15:20:00,5.89,5.9,5.88,5.89,2408000.0,3.8361,3.8426,3.8296,3.8361,2408000.0
2008-05-21 15:30:00,5.89,5.9,5.89,5.89,1453600.0,3.8361,3.8426,3.8361,3.8361,1453600.0
2008-05-21 15:40:00,5.88,5.9,5.86,5.89,2272800.0,3.8296,3.8426,3.8166,3.8361,2272800.0
2008-05-21 15:50:00,5.89,5.9,5.87,5.89,859200.0,3.8361,3.8426,3.8231,3.8361,859200.0
2008-05-22 09:30:00,5.87,5.92,5.84,5.84,576800.0,3.8231,3.8556,3.8035,3.8035,576800.0
2008-05-22 09:40:00,5.84,5.85,5.8,5.8,497600.0,3.8035,3.81,3.7775,3.7775,497600.0
2008-05-22 09:50:00,5.81,5.81,5.73,5.75,1069600.0,3.784,3.784,3.7319,3.7449,1069600.0
2008-05-22 10:00:00,5.75,5.79,5.75,5.79,691200.0,3.7449,3.771,3.7449,3.771,691200.0
2008-05-22 10:10:00,5.79,5.81,5.77,5.79,589600.0,3.771,3.784,3.7579,3.771,589600.0
2008-05-22 10:20:00,5.79,5.79,5.78,5.79,439200.0,3.771,3.771,3.7645,3.771,439200.0
2008-05-22 10:30:00,5.79,5.83,5.79,5.81,392000.0,3.771,3.797,3.771,3.784,392000.0
2008-05-22 10:40:00,5.81,5.82,5.79,5.81,384800.0,3.784,3.7905,3.771,3.784,384800.0
2008-05-22 10:50:00,5.81,5.84,5.81,5.82,268000.0,3.784,3.8035,3.784,3.7905,268000.0
2008-05-22 11:00:00,5.82,5.85,5.82,5.83,348800.0,3.7905,3.81,3.7905,3.797,348800.0
2008-05-22 11:10:00,5.83,5.85,5.83,5.85,160800.0,3.797,3.81,3.797,3.81,160800.0
2008-05-22 11:20:00,5.85,5.86,5.83,5.84,551200.0,3.81,3.8166,3.797,3.8035,551200.0
2008-05-22 11:30:00,5.84,5.84,5.82,5.83,213600.0,3.8035,3.8035,3.7905,3.797,213600.0
2008-05-22 11:40:00,5.83,5.83,5.81,5.82,200000.0,3.797,3.797,3.784,3.7905,200000.0
2008-05-22 11:50:00,5.82,5.83,5.79,5.8,362400.0,3.7905,3.797,3.771,3.7775,362400.0
2008-05-22 12:00:00,5.8,5.8,5.78,5.78,203200.0,3.7775,3.7775,3.7645,3.7645,203200.0
2008-05-22 12:10:00,5.78,5.8,5.78,5.79,292000.0,3.7645,3.7775,3.7645,3.771,292000.0
2008-05-22 12:20:00,5.79,5.79,5.78,5.79,218400.0,3.771,3.771,3.7645,3.771,218400.0
2008-05-22 12:30:00,5.79,5.79,5.79,5.79,172000.0,3.771,3.771,3.771,3.771,172000.0
2008-05-22 12:40:00,5.79,5.82,5.79,5.81,216000.0,3.771,3.7905,3.771,3.784,216000.0
2008-05-22 12:50:00,5.82,5.83,5.81,5.82,128000.0,3.7905,3.797,3.784,3.7905,128000.0
2008-05-22 13:00:00,5.82,5.84,5.82,5.83,644000.0,3.7905,3.8035,3.7905,3.797,644000.0
2008-05-22 13:10:00,5.83,5.84,5.82,5.83,562400.0,3.797,3.8035,3.7905,3.797,562400.0
2008-05-22 13:20:00,5.83,5.84,5.83,5.83,120000.0,3.797,3.8035,3.797,3.797,120000.0
2008-05-22 13:30:00,5.83,5.83,5.81,5.81,297600.0,3.797,3.797,3.784,3.784,297600.0
2008-05-22 13:40:00,5.82,5.82,5.82,5.82,260000.0,3.7905,3.7905,3.7905,3.7905,260000.0
2008-05-22 13:50:00,5.82,5.83,5.81,5.83,328000.0,3.7905,3.797,3.784,3.797,328000.0
2008-05-22 14:00:00,5.83,5.85,5.82,5.82,266400.0,3.797,3.81,3.7905,3.7905,266400.0
2008-05-22 14:10:00,5.82,5.83,5.8,5.8,287200.0,3.7905,3.797,3.7775,3.7775,287200.0
2008-05-22 14:20:00,5.8,5.81,5.78,5.78,428800.0,3.7775,3.784,3.7645,3.7645,428800.0
2008-05-22 14:30:00,5.78,5.8,5.78,5.79,356000.0,3.7645,3.7775,3.7645,3.771,356000.0
2008-05-22 14:40:00,5.79,5.8,5.79,5.79,176000.0,3.771,3.7775,3.771,3.771,176000.0
2008-05-22 14:50:00,5.79,5.79,5.77,5.77,292800.0,3.771,3.771,3.7579,3.7579,292800.0
2008-05-22 15:00:00,5.77,5.78,5.77,5.77,320000.0,3.7579,3.7645,3.7579,3.7579,320000.0
2008-05-22 15:10:00,5.78,5.78,5.76,5.78,243200.0,3.7645,3.7645,3.7514,3.7645,243200.0
2008-05-22 15:20:00,5.78,5.78,5.75,5.75,373600.0,3.7645,3.7645,3.7449,3.7449,373600.0
2008-05-22 15:30:00,5.75,5.76,5.75,5.76,444800.0,3.7449,3.7514,3.7449,3.7514,444800.0
2008-05-22 15:40:00,5.76,5.77,5.75,5.76,485600.0,3.7514,3.7579,3.7449,3.7514,485600.0
2008-05-22 15:50:00,5.76,5.77,5.76,5.76,842400.0,3.7514,3.7579,3.7514,3.7514,842400.0
2008-05-23 09:30:00,5.74,5.76,5.69,5.71,318400.0,3.7384,3.7514,3.7058,3.7189,318400.0
2008-05-23 09:40:00,5.71,5.71,5.67,5.67,308800.0,3.7189,3.7189,3.6928,3.6928,308800.0
2008-05-23 09:50:00,5.67,5.7,5.66,5.69,306400.0,3.6928,3.7124,3.6863,3.7058,306400.0
2008-05-23 10:00:00,5.7,5.7,5.66,5.68,344000.0,3.7124,3.7124,3.6863,3.6993,344000.0
2008-05-23 10:10:00,5.68,5.69,5.67,5.68,505600.0,3.6993,3.7058,3.6928,3.6993,505600.0
2008-05-23 10:20:00,5.68,5.69,5.68,5.68,323200.0,3.6993,3.7058,3.6993,3.6993,323200.0
2008-05-23 10:30:00,5.68,5.69,5.66,5.66,436000.0,3.6993,3.7058,3.6863,3.6863,436000.0
2008-05-23 10:40:00,5.66,5.67,5.65,5.67,177600.0,3.6863,3.6928,3.6798,3.6928,177600.0
2008-05-23 10:50:00,5.67,5.68,5.67,5.67,336000.0,3.6928,3.6993,3.6928,3.6928,336000.0
2008-05-23 11:00:00,5.67,5.68,5.67,5.67,302400.0,3.6928,3.6993,3.6928,3.6928,302400.0
2008-05-23 11:10:00,5.67,5.67,5.66,5.67,268000.0,3.6928,3.6928,3.6863,3.6928,268000.0
2008-05-23 11:20:00,5.67,5.67,5.64,5.65,341600.0,3.6928,3.6928,3.6733,3.6798,341600.0
2008-05-23 11:30:00,5.65,5.67,5.63,5.67,352000.0,3.6798,3.6928,3.6668,3.6928,352000.0
2008-05-23 11:40:00,5.67,5.68,5.66,5.68,287200.0,3.6928,3.6993,3.6863,3.6993,287200.0
2008-05-23 11:50:00,5.68,5.68,5.66,5.66,124800.0,3.6993,3.6993,3.6863,3.6863,124800.0
2008-05-23 12:00:00,5.66,5.68,5.66,5.67,391200.0,3.6863,3.6993,3.6863,3.6928,391200.0
2008-05-23 12:10:00,5.67,5.68,5.67,5.68,183200.0,3.6928,3.6993,3.6928,3.6993,183200.0
2008-05-23 12:20:00,5.68,5.69,5.68,5.69,285600.0,3.6993,3.7058,3.6993,3.7058,285600.0
2008-05-23 12:30:00,5.69,5.69,5.67,5.67,233600.0,3.7058,3.7058,3.6928,3.6928,233600.0
2008-05-23 12:40:00,5.66,5.68,5.66,5.67,207200.0,3.6863,3.6993,3.6863,3.6928,207200.0
2008-05-23 12:50:00,5.67,5.68,5.67,5.68,166400.0,3.6928,3.6993,3.6928,3.6993,166400.0
2008-05-23 13:00:00,5.68,5.69,5.68,5.69,121600.0,3.6993,3.7058,3.6993,3.7058,121600.0
2008-05-23 13:10:00,5.69,5.69,5.68,5.69,242400.0,3.7058,3.7058,3.6993,3.7058,242400.0
2008-05-23 13:20:00,5.69,5.7,5.68,5.68,185600.0,3.7058,3.7124,3.6993,3.6993,185600.0
2008-05-23 13:30:00,5.69,5.7,5.68,5.68,247200.0,3.7058,3.7124,3.6993,3.6993,247200.0
2008-05-23 13:40:00,5.68,5.69,5.68,5.68,111200.0,3.6993,3.7058,3.6993,3.6993,111200.0
2008-05-23 13:50:00,5.68,5.68,5.66,5.66,189600.0,3.6993,3.6993,3.6863,3.6863,189600.0
2008-05-23 14:00:00,5.66,5.68,5.66,5.67,194400.0,3.6863,3.6993,3.6863,3.6928,194400.0
2008-05-23 14:10:00,5.67,5.68,5.66,5.67,246400.0,3.6928,3.6993,3.6863,3.6928,246400.0
2008-05-23 14:20:00,5.68,5.68,5.67,5.68,280000.0,3.6993,3.6993,3.6928,3.6993,280000.0
2008-05-23 14:30:00,5.68,5.68,5.67,5.67,197600.0,3.6993,3.6993,3.6928,3.6928,197600.0
2008-05-23 14:40:00,5.68,5.69,5.68,5.69,202400.0,3.6993,3.7058,3.6993,3.7058,202400.0
2008-05-23 14:50:00,5.69,5.69,5.68,5.68,297600.0,3.7058,3.7058,3.6993,3.6993,297600.0
2008-05-23 15:00:00,5.67,5.68,5.67,5.68,176800.0,3.6928,3.6993,3.6928,3.6993,176800.0
2008-05-23 15:10:00,5.68,5.68,5.66,5.67,263200.0,3.6993,3.6993,3.6863,3.6928,263200.0
2008-05-23 15:20:00,5.68,5.69,5.67,5.69,201600.0,3.6993,3.7058,3.6928,3.7058,201600.0
2008-05-23 15:30:00,5.69,5.7,5.68,5.69,296800.0,3.7058,3.7124,3.6993,3.7058,296800.0
2008-05-23 15:40:00,5.69,5.69,5.67,5.69,441600.0,3.7058,3.7058,3.6928,3.7058,441600.0
2008-05-23 15:50:00,5.69,5.69,5.67,5.68,664000.0,3.7058,3.7058,3.6928,3.6993,664000.0
2008-05-27 09:30:00,5.73,5.77,5.71,5.77,269600.0,3.7319,3.7579,3.7189,3.7579,269600.0
2008-05-27 09:40:00,5.77,5.81,5.73,5.8,272800.0,3.7579,3.784,3.7319,3.7775,272800.0
2008-05-27 09:50:00,5.8,5.81,5.79,5.8,221600.0,3.7775,3.784,3.771,3.7775,221600.0
2008-05-27 10:00:00,5.8,5.84,5.79,5.83,377600.0,3.7775,3.8035,3.771,3.797,377600.0
2008-05-27 10:10:00,5.82,5.87,5.81,5.85,555200.0,3.7905,3.8231,3.784,3.81,555200.0
2008-05-27 10:20:00,5.84,5.85,5.82,5.83,188000.0,3.8035,3.81,3.7905,3.797,188000.0
2008-05-27 10:30:00,5.83,5.84,5.8,5.8,2163200.0,3.797,3.8035,3.7775,3.7775,2163200.0
2008-05-27 10:40:00,5.8,5.81,5.79,5.8,949600.0,3.7775,3.784,3.771,3.7775,949600.0
2008-05-27 10:50:00,5.8,5.8,5.78,5.78,1217600.0,3.7775,3.7775,3.7645,3.7645,1217600.0
2008-05-27 11:00:00,5.78,5.79,5.76,5.76,185600.0,3.7645,3.771,3.7514,3.7514,185600.0
2008-05-27 11:10:00,5.76,5.78,5.75,5.76,305600.0,3.7514,3.7645,3.7449,3.7514,305600.0
2008-05-27 11:20:00,5.76,5.76,5.74,5.75,214400.0,3.7514,3.7514,3.7384,3.7449,214400.0
2008-05-27 11:30:00,5.75,5.75,5.74,5.75,122400.0,3.7449,3.7449,3.7384,3.7449,122400.0
2008-05-27 11:40:00,5.75,5.75,5.74,5.74,150400.0,3.7449,3.7449,3.7384,3.7384,150400.0
2008-05-27 11:50:00,5.74,5.75,5.71,5.71,350400.0,3.7384,3.7449,3.7189,3.7189,350400.0
2008-05-27 12:00:00,5.71,5.72,5.7,5.72,180000.0,3.7189,3.7254,3.7124,3.7254,180000.0
2008-05-27 12:10:00,5.72,5.73,5.72,5.72,48800.0,3.7254,3.7319,3.7254,3.7254,48800.0
2008-05-27 12:20:00,5.72,5.74,5.72,5.72,390400.0,3.7254,3.7384,3.7254,3.7254,390400.0
2008-05-27 12:30:00,5.72,5.74,5.72,5.74,742400.0,3.7254,3.7384,3.7254,3.7384,742400.0
2008-05-27 12:40:00,5.74,5.74,5.72,5.73,588800.0,3.7384,3.7384,3.7254,3.7319,588800.0
2008-05-27 12:50:00,5.73,5.73,5.72,5.72,243200.0,3.7319,3.7319,3.7254,3.7254,243200.0
2008-05-27 13:00:00,5.72,5.73,5.72,5.73,151200.0,3.7254,3.7319,3.7254,3.7319,151200.0
2008-05-27 13:10:00,5.73,5.73,5.72,5.72,211200.0,3.7319,3.7319,3.7254,3.7254,211200.0
2008-05-27 13:20:00,5.72,5.73,5.72,5.72,2797600.0,3.7254,3.7319,3.7254,3.7254,2797600.0
2008-05-27 13:30:00,5.72,5.73,5.72,5.72,378400.0,3.7254,3.7319,3.7254,3.7254,378400.0
2008-05-27 13:40:00,5.73,5.73,5.71,5.72,492000.0,3.7319,3.7319,3.7189,3.7254,492000.0
2008-05-27 13:50:00,5.72,5.75,5.72,5.75,162400.0,3.7254,3.7449,3.7254,3.7449,162400.0
2008-05-27 14:00:00,5.75,5.77,5.75,5.76,255200.0,3.7449,3.7579,3.7449,3.7514,255200.0
2008-05-27 14:10:00,5.76,5.78,5.76,5.76,531200.0,3.7514,3.7645,3.7514,3.7514,531200.0
2008-05-27 14:20:00,5.76,5.78,5.76,5.77,284000.0,3.7514,3.7645,3.7514,3.7579,284000.0
2008-05-27 14:30:00,5.77,5.8,5.77,5.79,484000.0,3.7579,3.7775,3.7579,3.771,484000.0
2008-05-27 14:40:00,5.79,5.81,5.78,5.81,310400.0,3.771,3.784,3.7645,3.784,310400.0
2008-05-27 14:50:00,5.81,5.81,5.8,5.8,264000.0,3.784,3.784,3.7775,3.7775,264000.0
2008-05-27 15:00:00,5.8,5.8,5.79,5.79,472800.0,3.7775,3.7775,3.771,3.771,472800.0
2008-05-27 15:10:00,5.79,5.79,5.78,5.79,393600.0,3.771,3.771,3.7645,3.771,393600.0
2008-05-27 15:20:00,5.78,5.79,5.78,5.79,208000.0,3.7645,3.771,3.7645,3.771,208000.0
2008-05-27 15:30:00,5.79,5.79,5.78,5.79,313600.0,3.771,3.771,3.7645,3.771,313600.0
2008-05-27 15:40:00,5.79,5.79,5.78,5.78,406400.0,3.771,3.771,3.7645,3.7645,406400.0
2008-05-27 15:50:00,5.78,5.83,5.78,5.82,2593600.0,3.7645,3.797,3.7645,3.7905,2593600.0
2008-05-28 09:30:00,5.87,5.88,5.85,5.88,438400.0,3.8231,3.8296,3.81,3.8296,438400.0
2008-05-28 09:40:00,5.88,5.91,5.87,5.89,458400.0,3.8296,3.8491,3.8231,3.8361,458400.0
2008-05-28 09:50:00,5.89,5.89,5.87,5.89,445600.0,3.8361,3.8361,3.8231,3.8361,445600.0
2008-05-28 10:00:00,5.89,5.89,5.87,5.88,391200.0,3.8361,3.8361,3.8231,3.8296,391200.0
2008-05-28 10:10:00,5.88,5.9,5.88,5.88,264000.0,3.8296,3.8426,3.8296,3.8296,264000.0
2008-05-28 10:20:00,5.88,5.9,5.88,5.89,302400.0,3.8296,3.8426,3.8296,3.8361,302400.0
2008-05-28 10:30:00,5.88,5.89,5.86,5.87,304000.0,3.8296,3.8361,3.8166,3.8231,304000.0
2008-05-28 10:40:00,5.87,5.88,5.86,5.86,140000.0,3.8231,3.8296,3.8166,3.8166,140000.0
2008-05-28 10:50:00,5.86,5.88,5.85,5.88,207200.0,3.8166,3.8296,3.81,3.8296,207200.0
2008-05-28 11:00:00,5.88,5.89,5.87,5.89,266400.0,3.8296,3.8361,3.8231,3.8361,266400.0
2008-05-28 11:10:00,5.89,5.91,5.88,5.89,180800.0,3.8361,3.8491,3.8296,3.8361,180800.0
2008-05-28 11:20:00,5.89,5.89,5.87,5.89,202400.0,3.8361,3.8361,3.8231,3.8361,202400.0
2008-05-28 11:30:00,5.89,5.9,5.88,5.89,164000.0,3.8361,3.8426,3.8296,3.8361,164000.0
2008-05-28 11:40:00,5.89,5.9,5.89,5.9,128000.0,3.8361,3.8426,3.8361,3.8426,128000.0
2008-05-28 11:50:00,5.9,5.92,5.88,5.88,368800.0,3.8426,3.8556,3.8296,3.8296,368800.0
2008-05-28 12:00:00,5.88,5.89,5.86,5.87,354400.0,3.8296,3.8361,3.8166,3.8231,354400.0
2008-05-28 12:10:00,5.87,5.91,5.87,5.9,168800.0,3.8231,3.8491,3.8231,3.8426,168800.0
2008-05-28 12:20:00,5.91,5.91,5.9,5.91,67200.0,3.8491,3.8491,3.8426,3.8491,67200.0
2008-05-28 12:30:00,5.91,5.91,5.9,5.9,96000.0,3.8491,3.8491,3.8426,3.8426,96000.0
2008-05-28 12:40:00,5.9,5.9,5.9,5.9,59200.0,3.8426,3.8426,3.8426,3.8426,59200.0
2008-05-28 12:50:00,5.9,5.9,5.89,5.9,92800.0,3.8426,3.8426,3.8361,3.8426,92800.0
2008-05-28 13:00:00,5.9,5.9,5.89,5.9,103200.0,3.8426,3.8426,3.8361,3.8426,103200.0
2008-05-28 13:10:00,5.9,5.92,5.9,5.91,170400.0,3.8426,3.8556,3.8426,3.8491,170400.0
2008-05-28 13:20:00,5.91,5.92,5.9,5.91,169600.0,3.8491,3.8556,3.8426,3.8491,169600.0
2008-05-28 13:30:00,5.91,5.91,5.9,5.9,124800.0,3.8491,3.8491,3.8426,3.8426,124800.0
2008-05-28 13:40:00,5.9,5.9,5.88,5.89,105600.0,3.8426,3.8426,3.8296,3.8361,105600.0
2008-05-28 13:50:00,5.88,5.89,5.88,5.89,105600.0,3.8296,3.8361,3.8296,3.8361,105600.0
2008-05-28 14:00:00,5.89,5.91,5.89,5.9,174400.0,3.8361,3.8491,3.8361,3.8426,174400.0
2008-05-28 14:10:00,5.9,5.91,5.9,5.91,104800.0,3.8426,3.8491,3.8426,3.8491,104800.0
2008-05-28 14:20:00,5.91,5.91,5.9,5.91,204000.0,3.8491,3.8491,3.8426,3.8491,204000.0
2008-05-28 14:30:00,5.91,5.92,5.91,5.91,114400.0,3.8491,3.8556,3.8491,3.8491,114400.0
2008-05-28 14:40:00,5.91,5.93,5.91,5.93,219200.0,3.8491,3.8622,3.8491,3.8622,219200.0
2008-05-28 14:50:00,5.93,5.93,5.91,5.92,140000.0,3.8622,3.8622,3.8491,3.8556,140000.0
2008-05-28 15:00:00,5.92,5.93,5.92,5.93,244000.0,3.8556,3.8622,3.8556,3.8622,244000.0
2008-05-28 15:10:00,5.93,5.93,5.91,5.93,295200.0,3.8622,3.8622,3.8491,3.8622,295200.0
2008-05-28 15:20:00,5.93,5.95,5.92,5.95,430400.0,3.8622,3.8752,3.8556,3.8752,430400.0
2008-05-28 15:30:00,5.95,5.95,5.92,5.93,377600.0,3.8752,3.8752,3.8556,3.8622,377600.0
2008-05-28 15:40:00,5.93,5.94,5.92,5.94,548000.0,3.8622,3.8687,3.8556,3.8687,548000.0
2008-05-28 15:50:00,5.94,5.95,5.92,5.95,737600.0,3.8687,3.8752,3.8556,3.8752,737600.0
2008-05-29 09:30:00,5.94,5.99,5.93,5.99,406400.0,3.8687,3.9012,3.8622,3.9012,406400.0
2008-05-29 09:40:00,5.99,6.03,5.97,6.03,353600.0,3.9012,3.9273,3.8882,3.9273,353600.0
2008-05-29 09:50:00,6.02,6.04,6.01,6.02,353600.0,3.9208,3.9338,3.9143,3.9208,353600.0
2008-05-29 10:00:00,6.02,6.03,6.0,6.0,322400.0,3.9208,3.9273,3.9077,3.9077,322400.0
2008-05-29 10:10:00,6.0,6.04,6.0,6.04,324800.0,3.9077,3.9338,3.9077,3.9338,324800.0
2008-05-29 10:20:00,6.04,6.06,6.04,6.04,279200.0,3.9338,3.9468,3.9338,3.9338,279200.0
2008-05-29 10:30:00,6.04,6.04,6.0,6.01,552000.0,3.9338,3.9338,3.9077,3.9143,552000.0
2008-05-29 10:40:00,6.01,6.05,6.0,6.03,456800.0,3.9143,3.9403,3.9077,3.9273,456800.0
2008-05-29 10:50:00,6.04,6.04,6.02,6.02,257600.0,3.9338,3.9338,3.9208,3.9208,257600.0
2008-05-29 11:00:00,6.02,6.02,6.0,6.0,286400.0,3.9208,3.9208,3.9077,3.9077,286400.0
2008-05-29 11:10:00,6.0,6.01,5.99,5.99,388000.0,3.9077,3.9143,3.9012,3.9012,388000.0
2008-05-29 11:20:00,5.99,6.03,5.99,6.03,355200.0,3.9012,3.9273,3.9012,3.9273,355200.0
2008-05-29 11:30:00,6.03,6.06,6.03,6.05,420000.0,3.9273,3.9468,3.9273,3.9403,420000.0
2008-05-29 11:40:00,6.05,6.06,6.03,6.06,132800.0,3.9403,3.9468,3.9273,3.9468,132800.0
2008-05-29 11:50:00,6.06,6.06,6.05,6.06,265600.0,3.9468,3.9468,3.9403,3.9468,265600.0
2008-05-29 12:00:00,6.06,6.06,6.05,6.05,100000.0,3.9468,3.9468,3.9403,3.9403,100000.0
2008-05-29 12:10:00,6.05,6.07,6.05,6.06,200000.0,3.9403,3.9533,3.9403,3.9468,200000.0
2008-05-29 12:20:00,6.06,6.07,6.06,6.06,209600.0,3.9468,3.9533,3.9468,3.9468,209600.0
2008-05-29 12:30:00,6.06,6.1,6.06,6.1,444800.0,3.9468,3.9729,3.9468,3.9729,444800.0
2008-05-29 12:40:00,6.1,6.12,6.1,6.11,259200.0,3.9729,3.9859,3.9729,3.9794,259200.0
2008-05-29 12:50:00,6.11,6.12,6.1,6.11,159200.0,3.9794,3.9859,3.9729,3.9794,159200.0
2008-05-29 13:00:00,6.11,6.14,6.11,6.12,304000.0,3.9794,3.9989,3.9794,3.9859,304000.0
2008-05-29 13:10:00,6.12,6.12,6.1,6.11,276000.0,3.9859,3.9859,3.9729,3.9794,276000.0
2008-05-29 13:20:00,6.11,6.11,6.1,6.1,172000.0,3.9794,3.9794,3.9729,3.9729,172000.0
2008-05-29 13:30:00,6.1,6.1,6.09,6.09,266400.0,3.9729,3.9729,3.9664,3.9664,266400.0
2008-05-29 13:40:00,6.09,6.09,6.08,6.09,179200.0,3.9664,3.9664,3.9598,3.9664,179200.0
2008-05-29 13:50:00,6.08,6.09,6.08,6.08,153600.0,3.9598,3.9664,3.9598,3.9598,153600.0
2008-05-29 14:00:00,6.08,6.1,6.08,6.08,263200.0,3.9598,3.9729,3.9598,3.9598,263200.0
2008-05-29 14:10:00,6.08,6.11,6.08,6.1,158400.0,3.9598,3.9794,3.9598,3.9729,158400.0
2008-05-29 14:20:00,6.1,6.12,6.08,6.09,310400.0,3.9729,3.9859,3.9598,3.9664,310400.0
2008-05-29 14:30:00,6.09,6.1,6.08,6.08,231200.0,3.9664,3.9729,3.9598,3.9598,231200.0
2008-05-29 14:40:00,6.08,6.09,6.07,6.08,149600.0,3.9598,3.9664,3.9533,3.9598,149600.0
2008-05-29 14:50:00,6.08,6.09,6.06,6.07,456000.0,3.9598,3.9664,3.9468,3.9533,456000.0
2008-05-29 15:00:00,6.07,6.08,6.05,6.07,496000.0,3.9533,3.9598,3.9403,3.9533,496000.0
2008-05-29 15:10:00,6.07,6.09,6.06,6.06,269600.0,3.9533,3.9664,3.9468,3.9468,269600.0
2008-05-29 15:20:00,6.06,6.07,6.04,6.05,364800.0,3.9468,3.9533,3.9338,3.9403,364800.0
2008-05-29 15:30:00,6.05,6.08,6.05,6.07,450400.0,3.9403,3.9598,3.9403,3.9533,450400.0
2008-05-29 15:40:00,6.07,6.08,6.05,6.07,509600.0,3.9533,3.9598,3.9403,3.9533,509600.0
2008-05-29 15:50:00,6.07,6.07,6.05,6.05,476000.0,3.9533,3.9533,3.9403,3.9403,476000.0
2008-05-30 09:30:00,6.08,6.08,5.97,6.04,304800.0,3.9598,3.9598,3.8882,3.9338,304800.0
2008-05-30 09:40:00,6.03,6.06,6.0,6.04,369600.0,3.9273,3.9468,3.9077,3.9338,369600.0
2008-05-30 09:50:00,6.04,6.04,5.99,6.0,201600.0,3.9338,3.9338,3.9012,3.9077,201600.0
2008-05-30 10:00:00,6.0,6.01,5.98,5.99,113600.0,3.9077,3.9143,3.8947,3.9012,113600.0
2008-05-30 10:10:00,5.98,6.03,5.98,6.03,158400.0,3.8947,3.9273,3.8947,3.9273,158400.0
2008-05-30 10:20:00,6.03,6.05,6.03,6.05,225600.0,3.9273,3.9403,3.9273,3.9403,225600.0
2008-05-30 10:30:00,6.04,6.08,6.04,6.07,216800.0,3.9338,3.9598,3.9338,3.9533,216800.0
2008-05-30 10:40:00,6.07,6.1,6.06,6.08,188800.0,3.9533,3.9729,3.9468,3.9598,188800.0
2008-05-30 10:50:00,6.07,6.08,6.06,6.06,76000.0,3.9533,3.9598,3.9468,3.9468,76000.0
2008-05-30 11:00:00,6.07,6.08,6.06,6.06,121600.0,3.9533,3.9598,3.9468,3.9468,121600.0
2008-05-30 11:10:00,6.06,6.07,6.05,6.07,206400.0,3.9468,3.9533,3.9403,3.9533,206400.0
2008-05-30 11:20:00,6.06,6.08,6.06,6.08,176800.0,3.9468,3.9598,3.9468,3.9598,176800.0
2008-05-30 11:30:00,6.08,6.09,6.07,6.08,208800.0,3.9598,3.9664,3.9533,3.9598,208800.0
2008-05-30 11:40:00,6.08,6.08,6.07,6.08,204800.0,3.9598,3.9598,3.9533,3.9598,204800.0
2008-05-30 11:50:00,6.07,6.08,6.07,6.07,61600.0,3.9533,3.9598,3.9533,3.9533,61600.0
2008-05-30 12:00:00,6.08,6.09,6.07,6.08,149600.0,3.9598,3.9664,3.9533,3.9598,149600.0
2008-05-30 12:10:00,6.09,6.1,6.08,6.09,155200.0,3.9664,3.9729,3.9598,3.9664,155200.0
2008-05-30 12:20:00,6.09,6.12,6.08,6.1,548800.0,3.9664,3.9859,3.9598,3.9729,548800.0
2008-05-30 12:30:00,6.1,6.13,6.1,6.13,464800.0,3.9729,3.9924,3.9729,3.9924,464800.0
2008-05-30 12:40:00,6.13,6.14,6.12,6.13,356000.0,3.9924,3.9989,3.9859,3.9924,356000.0
2008-05-30 12:50:00,6.13,6.14,6.13,6.14,156800.0,3.9924,3.9989,3.9924,3.9989,156800.0
2008-05-30 13:00:00,6.14,6.16,6.13,6.15,519200.0,3.9989,4.0119,3.9924,4.0054,519200.0
2008-05-30 13:10:00,6.15,6.16,6.14,6.15,382400.0,4.0054,4.0119,3.9989,4.0054,382400.0
2008-05-30 13:20:00,6.14,6.14,6.14,6.14,125600.0,3.9989,3.9989,3.9989,3.9989,125600.0
2008-05-30 13:30:00,6.14,6.14,6.13,6.13,144800.0,3.9989,3.9989,3.9924,3.9924,144800.0
2008-05-30 13:40:00,6.13,6.14,6.13,6.13,272800.0,3.9924,3.9989,3.9924,3.9924,272800.0
2008-05-30 13:50:00,6.13,6.13,6.13,6.13,132800.0,3.9924,3.9924,3.9924,3.9924,132800.0
2008-05-30 14:00:00,6.13,6.13,6.12,6.13,1463200.0,3.9924,3.9924,3.9859,3.9924,1463200.0
2008-05-30 14:10:00,6.13,6.14,6.13,6.13,284800.0,3.9924,3.9989,3.9924,3.9924,284800.0
2008-05-30 14:20:00,6.13,6.15,6.13,6.15,259200.0,3.9924,4.0054,3.9924,4.0054,259200.0
2008-05-30 14:30:00,6.15,6.16,6.15,6.16,314400.0,4.0054,4.0119,4.0054,4.0119,314400.0
2008-05-30 14:40:00,6.16,6.19,6.16,6.16,606400.0,4.0119,4.0315,4.0119,4.0119,606400.0
2008-05-30 14:50:00,6.16,6.18,6.16,6.18,343200.0,4.0119,4.025,4.0119,4.025,343200.0
2008-05-30 15:00:00,6.18,6.2,6.17,6.19,947200.0,4.025,4.038,4.0185,4.0315,947200.0
2008-05-30 15:10:00,6.19,6.19,6.16,6.16,270400.0,4.0315,4.0315,4.0119,4.0119,270400.0
2008-05-30 15:20:00,6.16,6.19,6.16,6.18,836800.0,4.0119,4.0315,4.0119,4.025,836800.0
2008-05-30 15:30:00,6.18,6.18,6.15,6.16,580800.0,4.025,4.025,4.0054,4.0119,580800.0
2008-05-30 15:40:00,6.16,6.17,6.15,6.17,630400.0,4.0119,4.0185,4.0054,4.0185,630400.0
2008-05-30 15:50:00,6.17,6.18,6.16,6.18,1349600.0,4.0185,4.025,4.0119,4.025,1349600.0
2008-06-02 09:30:00,6.16,6.19,6.06,6.07,626400.0,4.0119,4.0315,3.9468,3.9533,626400.0
2008-06-02 09:40:00,6.08,6.1,6.06,6.1,470400.0,3.9598,3.9729,3.9468,3.9729,470400.0
2008-06-02 09:50:00,6.1,6.1,6.06,6.07,626400.0,3.9729,3.9729,3.9468,3.9533,626400.0
2008-06-02 10:00:00,6.07,6.07,6.03,6.04,598400.0,3.9533,3.9533,3.9273,3.9338,598400.0
2008-06-02 10:10:00,6.04,6.06,6.01,6.01,468800.0,3.9338,3.9468,3.9143,3.9143,468800.0
2008-06-02 10:20:00,6.02,6.02,5.99,6.01,290400.0,3.9208,3.9208,3.9012,3.9143,290400.0
2008-06-02 10:30:00,6.01,6.02,6.0,6.02,268000.0,3.9143,3.9208,3.9077,3.9208,268000.0
2008-06-02 10:40:00,6.02,6.02,6.0,6.0,196000.0,3.9208,3.9208,3.9077,3.9077,196000.0
2008-06-02 10:50:00,6.0,6.01,5.99,5.99,204800.0,3.9077,3.9143,3.9012,3.9012,204800.0
2008-06-02 11:00:00,5.99,6.0,5.97,5.99,406400.0,3.9012,3.9077,3.8882,3.9012,406400.0
2008-06-02 11:10:00,5.99,5.99,5.97,5.99,188800.0,3.9012,3.9012,3.8882,3.9012,188800.0
2008-06-02 11:20:00,5.99,5.99,5.96,5.98,245600.0,3.9012,3.9012,3.8817,3.8947,245600.0
2008-06-02 11:30:00,5.98,5.99,5.95,5.96,288000.0,3.8947,3.9012,3.8752,3.8817,288000.0
2008-06-02 11:40:00,5.96,5.96,5.93,5.93,420800.0,3.8817,3.8817,3.8622,3.8622,420800.0
2008-06-02 11:50:00,5.93,5.95,5.92,5.95,273600.0,3.8622,3.8752,3.8556,3.8752,273600.0
2008-06-02 12:00:00,5.94,5.95,5.93,5.95,157600.0,3.8687,3.8752,3.8622,3.8752,157600.0
2008-06-02 12:10:00,5.95,5.95,5.93,5.93,201600.0,3.8752,3.8752,3.8622,3.8622,201600.0
2008-06-02 12:20:00,5.93,5.94,5.93,5.93,104000.0,3.8622,3.8687,3.8622,3.8622,104000.0
2008-06-02 12:30:00,5.93,5.94,5.91,5.91,235200.0,3.8622,3.8687,3.8491,3.8491,235200.0
2008-06-02 12:40:00,5.92,5.93,5.89,5.93,348800.0,3.8556,3.8622,3.8361,3.8622,348800.0
2008-06-02 12:50:00,5.93,5.95,5.93,5.94,293600.0,3.8622,3.8752,3.8622,3.8687,293600.0
2008-06-02 13:00:00,5.93,5.95,5.93,5.94,271200.0,3.8622,3.8752,3.8622,3.8687,271200.0
2008-06-02 13:10:00,5.94,5.95,5.94,5.94,135200.0,3.8687,3.8752,3.8687,3.8687,135200.0
2008-06-02 13:20:00,5.95,5.95,5.94,5.95,247200.0,3.8752,3.8752,3.8687,3.8752,247200.0
2008-06-02 13:30:00,5.95,5.95,5.95,5.95,228000.0,3.8752,3.8752,3.8752,3.8752,228000.0
2008-06-02 13:40:00,5.95,5.97,5.95,5.96,176800.0,3.8752,3.8882,3.8752,3.8817,176800.0
2008-06-02 13:50:00,5.96,5.97,5.96,5.97,99200.0,3.8817,3.8882,3.8817,3.8882,99200.0
2008-06-02 14:00:00,5.97,5.98,5.96,5.98,282400.0,3.8882,3.8947,3.8817,3.8947,282400.0
2008-06-02 14:10:00,5.98,5.98,5.96,5.96,178400.0,3.8947,3.8947,3.8817,3.8817,178400.0
2008-06-02 14:20:00,5.96,5.97,5.95,5.96,199200.0,3.8817,3.8882,3.8752,3.8817,199200.0
2008-06-02 14:30:00,5.96,5.97,5.95,5.96,175200.0,3.8817,3.8882,3.8752,3.8817,175200.0
2008-06-02 14:40:00,5.96,5.96,5.94,5.94,292000.0,3.8817,3.8817,3.8687,3.8687,292000.0
2008-06-02 14:50:00,5.94,5.95,5.94,5.94,253600.0,3.8687,3.8752,3.8687,3.8687,253600.0
2008-06-02 15:00:00,5.94,5.95,5.92,5.95,322400.0,3.8687,3.8752,3.8556,3.8752,322400.0
2008-06-02 15:10:00,5.95,5.96,5.93,5.95,365600.0,3.8752,3.8817,3.8622,3.8752,365600.0
2008-06-02 15:20:00,5.95,5.99,5.95,5.99,752000.0,3.8752,3.9012,3.8752,3.9012,752000.0
2008-06-02 15:30:00,5.98,5.99,5.97,5.97,411200.0,3.8947,3.9012,3.8882,3.8882,411200.0
2008-06-02 15:40:00,5.97,5.98,5.96,5.98,348800.0,3.8882,3.8947,3.8817,3.8947,348800.0
2008-06-02 15:50:00,5.98,6.0,5.97,5.99,797600.0,3.8947,3.9077,3.8882,3.9012,797600.0
2008-06-03 09:30:00,6.02,6.03,5.95,6.02,201600.0,3.9208,3.9273,3.8752,3.9208,201600.0
2008-06-03 09:40:00,6.01,6.06,5.98,6.02,376000.0,3.9143,3.9468,3.8947,3.9208,376000.0
2008-06-03 09:50:00,6.02,6.03,5.99,6.01,431200.0,3.9208,3.9273,3.9012,3.9143,431200.0
2008-06-03 10:00:00,6.02,6.04,5.99,6.02,547200.0,3.9208,3.9338,3.9012,3.9208,547200.0
2008-06-03 10:10:00,6.02,6.04,5.97,5.99,999200.0,3.9208,3.9338,3.8882,3.9012,999200.0
2008-06-03 10:20:00,5.98,6.01,5.98,6.01,595200.0,3.8947,3.9143,3.8947,3.9143,595200.0
2008-06-03 10:30:00,6.01,6.02,6.0,6.02,686400.0,3.9143,3.9208,3.9077,3.9208,686400.0
2008-06-03 10:40:00,6.02,6.03,6.0,6.01,75200.0,3.9208,3.9273,3.9077,3.9143,75200.0
2008-06-03 10:50:00,6.01,6.06,6.01,6.04,824000.0,3.9143,3.9468,3.9143,3.9338,824000.0
2008-06-03 11:00:00,6.04,6.05,6.03,6.04,1332000.0,3.9338,3.9403,3.9273,3.9338,1332000.0
2008-06-03 11:10:00,6.03,6.06,6.03,6.05,152000.0,3.9273,3.9468,3.9273,3.9403,152000.0
2008-06-03 11:20:00,6.05,6.06,6.04,6.06,183200.0,3.9403,3.9468,3.9338,3.9468,183200.0
2008-06-03 11:30:00,6.06,6.09,6.06,6.09,216000.0,3.9468,3.9664,3.9468,3.9664,216000.0
2008-06-03 11:40:00,6.09,6.11,6.09,6.11,408000.0,3.9664,3.9794,3.9664,3.9794,408000.0
2008-06-03 11:50:00,6.11,6.12,6.1,6.1,329600.0,3.9794,3.9859,3.9729,3.9729,329600.0
2008-06-03 12:00:00,6.1,6.11,6.07,6.07,120000.0,3.9729,3.9794,3.9533,3.9533,120000.0
2008-06-03 12:10:00,6.08,6.1,6.07,6.08,579200.0,3.9598,3.9729,3.9533,3.9598,579200.0
2008-06-03 12:20:00,6.08,6.09,6.07,6.08,202400.0,3.9598,3.9664,3.9533,3.9598,202400.0
2008-06-03 12:30:00,6.08,6.09,6.08,6.08,71200.0,3.9598,3.9664,3.9598,3.9598,71200.0
2008-06-03 12:40:00,6.08,6.09,6.08,6.09,186400.0,3.9598,3.9664,3.9598,3.9664,186400.0
2008-06-03 12:50:00,6.09,6.1,6.08,6.09,123200.0,3.9664,3.9729,3.9598,3.9664,123200.0
2008-06-03 13:00:00,6.08,6.09,6.08,6.08,172800.0,3.9598,3.9664,3.9598,3.9598,172800.0
2008-06-03 13:10:00,6.08,6.09,6.08,6.08,293600.0,3.9598,3.9664,3.9598,3.9598,293600.0
2008-06-03 13:20:00,6.09,6.09,6.07,6.07,550400.0,3.9664,3.9664,3.9533,3.9533,550400.0
2008-06-03 13:30:00,6.07,6.08,6.06,6.06,679200.0,3.9533,3.9598,3.9468,3.9468,679200.0
2008-06-03 13:40:00,6.06,6.06,6.04,6.05,456800.0,3.9468,3.9468,3.9338,3.9403,456800.0
2008-06-03 13:50:00,6.05,6.05,6.03,6.05,558400.0,3.9403,3.9403,3.9273,3.9403,558400.0
2008-06-03 14:00:00,6.05,6.05,6.03,6.03,302400.0,3.9403,3.9403,3.9273,3.9273,302400.0
2008-06-03 14:10:00,6.03,6.04,6.03,6.03,236800.0,3.9273,3.9338,3.9273,3.9273,236800.0
2008-06-03 14:20:00,6.03,6.04,6.01,6.02,932800.0,3.9273,3.9338,3.9143,3.9208,932800.0
2008-06-03 14:30:00,6.02,6.04,6.02,6.04,312000.0,3.9208,3.9338,3.9208,3.9338,312000.0
2008-06-03 14:40:00,6.04,6.05,6.03,6.05,437600.0,3.9338,3.9403,3.9273,3.9403,437600.0
2008-06-03 14:50:00,6.05,6.07,6.05,6.07,344800.0,3.9403,3.9533,3.9403,3.9533,344800.0
2008-06-03 15:00:00,6.07,6.13,6.06,6.13,879200.0,3.9533,3.9924,3.9468,3.9924,879200.0
2008-06-03 15:10:00,6.12,6.12,6.1,6.12,606400.0,3.9859,3.9859,3.9729,3.9859,606400.0
2008-06-03 15:20:00,6.12,6.14,6.1,6.14,480000.0,3.9859,3.9989,3.9729,3.9989,480000.0
2008-06-03 15:30:00,6.14,6.16,6.13,6.16,1297600.0,3.9989,4.0119,3.9924,4.0119,1297600.0
2008-06-03 15:40:00,6.15,6.15,6.13,6.14,848800.0,4.0054,4.0054,3.9924,3.9989,848800.0
2008-06-03 15:50:00,6.14,6.16,6.14,6.14,1668800.0,3.9989,4.0119,3.9989,3.9989,1668800.0
2008-06-04 09:30:00,6.17,6.17,6.09,6.13,271200.0,4.0185,4.0185,3.9664,3.9924,271200.0
2008-06-04 09:40:00,6.13,6.2,6.12,6.2,269600.0,3.9924,4.038,3.9859,4.038,269600.0
2008-06-04 09:50:00,6.2,6.23,6.18,6.22,457600.0,4.038,4.0575,4.025,4.051,457600.0
2008-06-04 10:00:00,6.22,6.24,6.21,6.22,464000.0,4.051,4.0641,4.0445,4.051,464000.0
2008-06-04 10:10:00,6.23,6.23,6.21,6.22,209600.0,4.0575,4.0575,4.0445,4.051,209600.0
2008-06-04 10:20:00,6.22,6.24,6.2,6.22,423200.0,4.051,4.0641,4.038,4.051,423200.0
2008-06-04 10:30:00,6.21,6.23,6.17,6.17,615200.0,4.0445,4.0575,4.0185,4.0185,615200.0
2008-06-04 10:40:00,6.17,6.22,6.17,6.21,304800.0,4.0185,4.051,4.0185,4.0445,304800.0
2008-06-04 10:50:00,6.21,6.25,6.21,6.23,684000.0,4.0445,4.0706,4.0445,4.0575,684000.0
2008-06-04 11:00:00,6.24,6.28,6.23,6.27,1104800.0,4.0641,4.0901,4.0575,4.0836,1104800.0
2008-06-04 11:10:00,6.27,6.29,6.27,6.27,245600.0,4.0836,4.0966,4.0836,4.0836,245600.0
2008-06-04 11:20:00,6.27,6.3,6.27,6.3,252000.0,4.0836,4.1031,4.0836,4.1031,252000.0
2008-06-04 11:30:00,6.3,6.31,6.3,6.31,178400.0,4.1031,4.1096,4.1031,4.1096,178400.0
2008-06-04 11:40:00,6.3,6.3,6.28,6.29,113600.0,4.1031,4.1031,4.0901,4.0966,113600.0
2008-06-04 11:50:00,6.28,6.3,6.28,6.3,104800.0,4.0901,4.1031,4.0901,4.1031,104800.0
2008-06-04 12:00:00,6.3,6.3,6.29,6.29,228000.0,4.1031,4.1031,4.0966,4.0966,228000.0
2008-06-04 12:10:00,6.3,6.3,6.29,6.3,163200.0,4.1031,4.1031,4.0966,4.1031,163200.0
2008-06-04 12:20:00,6.3,6.31,6.3,6.31,138400.0,4.1031,4.1096,4.1031,4.1096,138400.0
2008-06-04 12:30:00,6.31,6.31,6.3,6.3,335200.0,4.1096,4.1096,4.1031,4.1031,335200.0
2008-06-04 12:40:00,6.3,6.31,6.29,6.29,191200.0,4.1031,4.1096,4.0966,4.0966,191200.0
2008-06-04 12:50:00,6.29,6.3,6.27,6.27,453600.0,4.0966,4.1031,4.0836,4.0836,453600.0
2008-06-04 13:00:00,6.27,6.28,6.26,6.27,563200.0,4.0836,4.0901,4.0771,4.0836,563200.0
2008-06-04 13:10:00,6.27,6.29,6.27,6.29,223200.0,4.0836,4.0966,4.0836,4.0966,223200.0
2008-06-04 13:20:00,6.29,6.3,6.28,6.3,337600.0,4.0966,4.1031,4.0901,4.1031,337600.0
2008-06-04 13:30:00,6.3,6.3,6.28,6.28,114400.0,4.1031,4.1031,4.0901,4.0901,114400.0
2008-06-04 13:40:00,6.27,6.28,6.26,6.26,142400.0,4.0836,4.0901,4.0771,4.0771,142400.0
2008-06-04 13:50:00,6.26,6.28,6.26,6.28,120800.0,4.0771,4.0901,4.0771,4.0901,120800.0
2008-06-04 14:00:00,6.28,6.28,6.25,6.25,172800.0,4.0901,4.0901,4.0706,4.0706,172800.0
2008-06-04 14:10:00,6.25,6.25,6.21,6.21,334400.0,4.0706,4.0706,4.0445,4.0445,334400.0
2008-06-04 14:20:00,6.21,6.24,6.21,6.22,301600.0,4.0445,4.0641,4.0445,4.051,301600.0
2008-06-04 14:30:00,6.22,6.25,6.21,6.25,193600.0,4.051,4.0706,4.0445,4.0706,193600.0
2008-06-04 14:40:00,6.24,6.25,6.2,6.2,434400.0,4.0641,4.0706,4.038,4.038,434400.0
2008-06-04 14:50:00,6.2,6.21,6.18,6.18,836800.0,4.038,4.0445,4.025,4.025,836800.0
2008-06-04 15:00:00,6.18,6.22,6.18,6.2,496000.0,4.025,4.051,4.025,4.038,496000.0
2008-06-04 15:10:00,6.2,6.23,6.19,6.22,393600.0,4.038,4.0575,4.0315,4.051,393600.0
2008-06-04 15:20:00,6.22,6.24,6.21,6.22,351200.0,4.051,4.0641,4.0445,4.051,351200.0
2008-06-04 15:30:00,6.22,6.22,6.2,6.21,394400.0,4.051,4.051,4.038,4.0445,394400.0
2008-06-04 15:40:00,6.21,6.24,6.21,6.24,498400.0,4.0445,4.0641,4.0445,4.0641,498400.0
2008-06-04 15:50:00,6.24,6.26,6.24,6.24,1009600.0,4.0641,4.0771,4.0641,4.0641,1009600.0
2008-06-05 09:30:00,6.27,6.27,6.16,6.24,155200.0,4.0836,4.0836,4.0119,4.0641,155200.0
2008-06-05 09:40:00,6.25,6.28,6.24,6.28,169600.0,4.0706,4.0901,4.0641,4.0901,169600.0
2008-06-05 09:50:00,6.28,6.3,6.28,6.29,86400.0,4.0901,4.1031,4.0901,4.0966,86400.0
2008-06-05 10:00:00,6.29,6.33,6.28,6.33,344800.0,4.0966,4.1227,4.0901,4.1227,344800.0
2008-06-05 10:10:00,6.33,6.35,6.32,6.35,375200.0,4.1227,4.1357,4.1162,4.1357,375200.0
2008-06-05 10:20:00,6.35,6.36,6.3,6.31,270400.0,4.1357,4.1422,4.1031,4.1096,270400.0
2008-06-05 10:30:00,6.31,6.33,6.3,6.32,309600.0,4.1096,4.1227,4.1031,4.1162,309600.0
2008-06-05 10:40:00,6.32,6.35,6.32,6.35,202400.0,4.1162,4.1357,4.1162,4.1357,202400.0
2008-06-05 10:50:00,6.35,6.36,6.35,6.35,233600.0,4.1357,4.1422,4.1357,4.1357,233600.0
2008-06-05 11:00:00,6.35,6.37,6.35,6.36,260800.0,4.1357,4.1487,4.1357,4.1422,260800.0
2008-06-05 11:10:00,6.36,6.37,6.35,6.36,211200.0,4.1422,4.1487,4.1357,4.1422,211200.0
2008-06-05 11:20:00,6.36,6.36,6.35,6.36,125600.0,4.1422,4.1422,4.1357,4.1422,125600.0
2008-06-05 11:30:00,6.35,6.36,6.33,6.33,95200.0,4.1357,4.1422,4.1227,4.1227,95200.0
2008-06-05 11:40:00,6.33,6.34,6.32,6.32,120800.0,4.1227,4.1292,4.1162,4.1162,120800.0
2008-06-05 11:50:00,6.32,6.33,6.32,6.33,132000.0,4.1162,4.1227,4.1162,4.1227,132000.0
2008-06-05 12:00:00,6.32,6.34,6.32,6.33,118400.0,4.1162,4.1292,4.1162,4.1227,118400.0
2008-06-05 12:10:00,6.33,6.33,6.32,6.33,96000.0,4.1227,4.1227,4.1162,4.1227,96000.0
2008-06-05 12:20:00,6.33,6.33,6.32,6.33,124800.0,4.1227,4.1227,4.1162,4.1227,124800.0
2008-06-05 12:30:00,6.33,6.34,6.33,6.34,116800.0,4.1227,4.1292,4.1227,4.1292,116800.0
2008-06-05 12:40:00,6.34,6.35,6.34,6.34,100800.0,4.1292,4.1357,4.1292,4.1292,100800.0
2008-06-05 12:50:00,6.34,6.35,6.34,6.35,169600.0,4.1292,4.1357,4.1292,4.1357,169600.0
2008-06-05 13:00:00,6.35,6.35,6.34,6.34,94400.0,4.1357,4.1357,4.1292,4.1292,94400.0
2008-06-05 13:10:00,6.34,6.35,6.34,6.34,160800.0,4.1292,4.1357,4.1292,4.1292,160800.0
2008-06-05 13:20:00,6.34,6.36,6.34,6.35,123200.0,4.1292,4.1422,4.1292,4.1357,123200.0
2008-06-05 13:30:00,6.35,6.36,6.34,6.36,78400.0,4.1357,4.1422,4.1292,4.1422,78400.0
2008-06-05 13:40:00,6.36,6.37,6.35,6.36,126400.0,4.1422,4.1487,4.1357,4.1422,126400.0
2008-06-05 13:50:00,6.36,6.36,6.35,6.35,120000.0,4.1422,4.1422,4.1357,4.1357,120000.0
2008-06-05 14:00:00,6.35,6.35,6.32,6.33,92800.0,4.1357,4.1357,4.1162,4.1227,92800.0
2008-06-05 14:10:00,6.33,6.33,6.32,6.33,129600.0,4.1227,4.1227,4.1162,4.1227,129600.0
2008-06-05 14:20:00,6.33,6.33,6.3,6.32,332000.0,4.1227,4.1227,4.1031,4.1162,332000.0
2008-06-05 14:30:00,6.33,6.33,6.31,6.33,209600.0,4.1227,4.1227,4.1096,4.1227,209600.0
2008-06-05 14:40:00,6.33,6.33,6.32,6.32,104800.0,4.1227,4.1227,4.1162,4.1162,104800.0
2008-06-05 14:50:00,6.32,6.34,6.31,6.33,137600.0,4.1162,4.1292,4.1096,4.1227,137600.0
2008-06-05 15:00:00,6.33,6.35,6.33,6.34,216000.0,4.1227,4.1357,4.1227,4.1292,216000.0
2008-06-05 15:10:00,6.34,6.35,6.33,6.33,312800.0,4.1292,4.1357,4.1227,4.1227,312800.0
2008-06-05 15:20:00,6.34,6.34,6.32,6.34,319200.0,4.1292,4.1292,4.1162,4.1292,319200.0
2008-06-05 15:30:00,6.34,6.35,6.34,6.34,376000.0,4.1292,4.1357,4.1292,4.1292,376000.0
2008-06-05 15:40:00,6.34,6.34,6.33,6.34,414400.0,4.1292,4.1292,4.1227,4.1292,414400.0
2008-06-05 15:50:00,6.34,6.36,6.34,6.36,940000.0,4.1292,4.1422,4.1292,4.1422,940000.0
2008-06-06 09:30:00,6.32,6.32,6.22,6.23,313600.0,4.1162,4.1162,4.051,4.0575,313600.0
2008-06-06 09:40:00,6.23,6.27,6.22,6.26,248800.0,4.0575,4.0836,4.051,4.0771,248800.0
2008-06-06 09:50:00,6.26,6.29,6.26,6.28,260000.0,4.0771,4.0966,4.0771,4.0901,260000.0
2008-06-06 10:00:00,6.28,6.28,6.25,6.25,504000.0,4.0901,4.0901,4.0706,4.0706,504000.0
2008-06-06 10:10:00,6.25,6.3,6.24,6.3,357600.0,4.0706,4.1031,4.0641,4.1031,357600.0
2008-06-06 10:20:00,6.29,6.31,6.29,6.3,433600.0,4.0966,4.1096,4.0966,4.1031,433600.0
2008-06-06 10:30:00,6.3,6.31,6.27,6.27,449600.0,4.1031,4.1096,4.0836,4.0836,449600.0
2008-06-06 10:40:00,6.27,6.28,6.25,6.26,206400.0,4.0836,4.0901,4.0706,4.0771,206400.0
2008-06-06 10:50:00,6.26,6.27,6.24,6.25,196000.0,4.0771,4.0836,4.0641,4.0706,196000.0
2008-06-06 11:00:00,6.25,6.25,6.22,6.23,151200.0,4.0706,4.0706,4.051,4.0575,151200.0
2008-06-06 11:10:00,6.23,6.23,6.2,6.23,234400.0,4.0575,4.0575,4.038,4.0575,234400.0
2008-06-06 11:20:00,6.23,6.23,6.21,6.22,98400.0,4.0575,4.0575,4.0445,4.051,98400.0
2008-06-06 11:30:00,6.22,6.25,6.22,6.24,130400.0,4.051,4.0706,4.051,4.0641,130400.0
2008-06-06 11:40:00,6.24,6.24,6.22,6.23,389600.0,4.0641,4.0641,4.051,4.0575,389600.0
2008-06-06 11:50:00,6.23,6.24,6.22,6.23,340800.0,4.0575,4.0641,4.051,4.0575,340800.0
2008-06-06 12:00:00,6.23,6.25,6.23,6.25,287200.0,4.0575,4.0706,4.0575,4.0706,287200.0
2008-06-06 12:10:00,6.25,6.25,6.23,6.24,92800.0,4.0706,4.0706,4.0575,4.0641,92800.0
2008-06-06 12:20:00,6.23,6.24,6.22,6.24,879200.0,4.0575,4.0641,4.051,4.0641,879200.0
2008-06-06 12:30:00,6.24,6.25,6.23,6.25,64000.0,4.0641,4.0706,4.0575,4.0706,64000.0
2008-06-06 12:40:00,6.25,6.26,6.25,6.26,196800.0,4.0706,4.0771,4.0706,4.0771,196800.0
2008-06-06 12:50:00,6.26,6.26,6.23,6.24,360800.0,4.0771,4.0771,4.0575,4.0641,360800.0
2008-06-06 13:00:00,6.24,6.25,6.21,6.21,160800.0,4.0641,4.0706,4.0445,4.0445,160800.0
2008-06-06 13:10:00,6.21,6.22,6.18,6.19,377600.0,4.0445,4.051,4.025,4.0315,377600.0
2008-06-06 13:20:00,6.19,6.2,6.18,6.18,360000.0,4.0315,4.038,4.025,4.025,360000.0
2008-06-06 13:30:00,6.18,6.19,6.17,6.17,294400.0,4.025,4.0315,4.0185,4.0185,294400.0
2008-06-06 13:40:00,6.17,6.19,6.16,6.18,1019200.0,4.0185,4.0315,4.0119,4.025,1019200.0
2008-06-06 13:50:00,6.18,6.18,6.16,6.16,332000.0,4.025,4.025,4.0119,4.0119,332000.0
2008-06-06 14:00:00,6.16,6.17,6.12,6.17,936000.0,4.0119,4.0185,3.9859,4.0185,936000.0
2008-06-06 14:10:00,6.17,6.17,6.13,6.15,785600.0,4.0185,4.0185,3.9924,4.0054,785600.0
2008-06-06 14:20:00,6.15,6.15,6.13,6.14,950400.0,4.0054,4.0054,3.9924,3.9989,950400.0
2008-06-06 14:30:00,6.13,6.15,6.12,6.13,191200.0,3.9924,4.0054,3.9859,3.9924,191200.0
2008-06-06 14:40:00,6.13,6.13,6.12,6.12,242400.0,3.9924,3.9924,3.9859,3.9859,242400.0
2008-06-06 14:50:00,6.13,6.13,6.1,6.11,272000.0,3.9924,3.9924,3.9729,3.9794,272000.0
2008-06-06 15:00:00,6.11,6.15,6.11,6.14,233600.0,3.9794,4.0054,3.9794,3.9989,233600.0
2008-06-06 15:10:00,6.15,6.17,6.13,6.15,467200.0,4.0054,4.0185,3.9924,4.0054,467200.0
2008-06-06 15:20:00,6.15,6.15,6.11,6.13,206400.0,4.0054,4.0054,3.9794,3.9924,206400.0
2008-06-06 15:30:00,6.13,6.14,6.12,6.14,468000.0,3.9924,3.9989,3.9859,3.9989,468000.0
2008-06-06 15:40:00,6.14,6.14,6.08,6.11,790400.0,3.9989,3.9989,3.9598,3.9794,790400.0
2008-06-06 15:50:00,6.1,6.11,6.09,6.1,556000.0,3.9729,3.9794,3.9664,3.9729,556000.0
2008-06-09 09:30:00,6.12,6.13,6.06,6.1,214400.0,3.9859,3.9924,3.9468,3.9729,214400.0
2008-06-09 09:40:00,6.09,6.09,5.97,5.98,316000.0,3.9664,3.9664,3.8882,3.8947,316000.0
2008-06-09 09:50:00,5.98,6.08,5.98,6.08,262400.0,3.8947,3.9598,3.8947,3.9598,262400.0
2008-06-09 10:00:00,6.08,6.1,6.05,6.08,256800.0,3.9598,3.9729,3.9403,3.9598,256800.0
2008-06-09 10:10:00,6.09,6.14,6.08,6.13,320000.0,3.9664,3.9989,3.9598,3.9924,320000.0
2008-06-09 10:20:00,6.13,6.14,6.13,6.14,377600.0,3.9924,3.9989,3.9924,3.9989,377600.0
2008-06-09 10:30:00,6.14,6.16,6.12,6.14,473600.0,3.9989,4.0119,3.9859,3.9989,473600.0
2008-06-09 10:40:00,6.14,6.14,6.12,6.12,172800.0,3.9989,3.9989,3.9859,3.9859,172800.0
2008-06-09 10:50:00,6.12,6.12,6.1,6.11,65600.0,3.9859,3.9859,3.9729,3.9794,65600.0
2008-06-09 11:00:00,6.11,6.12,6.1,6.11,215200.0,3.9794,3.9859,3.9729,3.9794,215200.0
2008-06-09 11:10:00,6.11,6.13,6.11,6.12,97600.0,3.9794,3.9924,3.9794,3.9859,97600.0
2008-06-09 11:20:00,6.12,6.14,6.12,6.14,96800.0,3.9859,3.9989,3.9859,3.9989,96800.0
2008-06-09 11:30:00,6.14,6.16,6.14,6.14,85600.0,3.9989,4.0119,3.9989,3.9989,85600.0
2008-06-09 11:40:00,6.14,6.14,6.12,6.12,75200.0,3.9989,3.9989,3.9859,3.9859,75200.0
2008-06-09 11:50:00,6.13,6.13,6.13,6.13,263200.0,3.9924,3.9924,3.9924,3.9924,263200.0
2008-06-09 12:00:00,6.13,6.13,6.12,6.13,154400.0,3.9924,3.9924,3.9859,3.9924,154400.0
2008-06-09 12:10:00,6.13,6.14,6.12,6.13,83200.0,3.9924,3.9989,3.9859,3.9924,83200.0
2008-06-09 12:20:00,6.13,6.14,6.13,6.14,79200.0,3.9924,3.9989,3.9924,3.9989,79200.0
2008-06-09 12:30:00,6.14,6.14,6.13,6.13,53600.0,3.9989,3.9989,3.9924,3.9924,53600.0
2008-06-09 12:40:00,6.13,6.15,6.13,6.14,85600.0,3.9924,4.0054,3.9924,3.9989,85600.0
2008-06-09 12:50:00,6.15,6.16,6.15,6.15,88000.0,4.0054,4.0119,4.0054,4.0054,88000.0
2008-06-09 13:00:00,6.15,6.15,6.11,6.11,90400.0,4.0054,4.0054,3.9794,3.9794,90400.0
2008-06-09 13:10:00,6.11,6.12,6.08,6.09,139200.0,3.9794,3.9859,3.9598,3.9664,139200.0
2008-06-09 13:20:00,6.09,6.09,6.08,6.08,212000.0,3.9664,3.9664,3.9598,3.9598,212000.0
2008-06-09 13:30:00,6.08,6.08,6.07,6.07,171200.0,3.9598,3.9598,3.9533,3.9533,171200.0
2008-06-09 13:40:00,6.07,6.08,6.06,6.06,96000.0,3.9533,3.9598,3.9468,3.9468,96000.0
2008-06-09 13:50:00,6.05,6.06,6.04,6.05,328800.0,3.9403,3.9468,3.9338,3.9403,328800.0
2008-06-09 14:00:00,6.05,6.06,6.03,6.03,262400.0,3.9403,3.9468,3.9273,3.9273,262400.0
2008-06-09 14:10:00,6.02,6.04,6.01,6.03,150400.0,3.9208,3.9338,3.9143,3.9273,150400.0
2008-06-09 14:20:00,6.03,6.05,6.01,6.05,244800.0,3.9273,3.9403,3.9143,3.9403,244800.0
2008-06-09 14:30:00,6.05,6.07,6.04,6.06,240000.0,3.9403,3.9533,3.9338,3.9468,240000.0
2008-06-09 14:40:00,6.06,6.06,6.02,6.06,215200.0,3.9468,3.9468,3.9208,3.9468,215200.0
2008-06-09 14:50:00,6.06,6.08,6.05,6.06,528000.0,3.9468,3.9598,3.9403,3.9468,528000.0
2008-06-09 15:00:00,6.06,6.07,6.04,6.06,453600.0,3.9468,3.9533,3.9338,3.9468,453600.0
2008-06-09 15:10:00,6.06,6.08,6.06,6.07,351200.0,3.9468,3.9598,3.9468,3.9533,351200.0
2008-06-09 15:20:00,6.07,6.09,6.05,6.06,248000.0,3.9533,3.9664,3.9403,3.9468,248000.0
2008-06-09 15:30:00,6.06,6.08,6.06,6.07,492000.0,3.9468,3.9598,3.9468,3.9533,492000.0
2008-06-09 15:40:00,6.07,6.1,6.07,6.09,545600.0,3.9533,3.9729,3.9533,3.9664,545600.0
2008-06-09 15:50:00,6.09,6.11,6.09,6.1,571200.0,3.9664,3.9794,3.9664,3.9729,571200.0
2008-06-10 09:30:00,6.04,6.06,6.01,6.03,187200.0,3.9338,3.9468,3.9143,3.9273,187200.0
2008-06-10 09:40:00,6.03,6.03,5.98,6.0,233600.0,3.9273,3.9273,3.8947,3.9077,233600.0
2008-06-10 09:50:00,6.0,6.01,5.98,6.01,176000.0,3.9077,3.9143,3.8947,3.9143,176000.0
2008-06-10 10:00:00,6.01,6.02,5.98,5.99,142400.0,3.9143,3.9208,3.8947,3.9012,142400.0
2008-06-10 10:10:00,5.99,6.06,5.99,6.06,203200.0,3.9012,3.9468,3.9012,3.9468,203200.0
2008-06-10 10:20:00,6.06,6.06,6.02,6.05,107200.0,3.9468,3.9468,3.9208,3.9403,107200.0
2008-06-10 10:30:00,6.05,6.05,6.0,6.01,72000.0,3.9403,3.9403,3.9077,3.9143,72000.0
2008-06-10 10:40:00,6.02,6.03,6.0,6.03,60800.0,3.9208,3.9273,3.9077,3.9273,60800.0
2008-06-10 10:50:00,6.03,6.03,6.02,6.03,136800.0,3.9273,3.9273,3.9208,3.9273,136800.0
2008-06-10 11:00:00,6.03,6.05,6.01,6.02,96800.0,3.9273,3.9403,3.9143,3.9208,96800.0
2008-06-10 11:10:00,6.02,6.03,6.0,6.03,105600.0,3.9208,3.9273,3.9077,3.9273,105600.0
2008-06-10 11:20:00,6.03,6.03,6.02,6.02,90400.0,3.9273,3.9273,3.9208,3.9208,90400.0
2008-06-10 11:30:00,6.02,6.03,6.01,6.01,124800.0,3.9208,3.9273,3.9143,3.9143,124800.0
2008-06-10 11:40:00,6.02,6.03,6.02,6.03,160000.0,3.9208,3.9273,3.9208,3.9273,160000.0
2008-06-10 11:50:00,6.03,6.04,6.01,6.02,243200.0,3.9273,3.9338,3.9143,3.9208,243200.0
2008-06-10 12:00:00,6.03,6.04,6.01,6.03,114400.0,3.9273,3.9338,3.9143,3.9273,114400.0
2008-06-10 12:10:00,6.03,6.07,6.03,6.06,320000.0,3.9273,3.9533,3.9273,3.9468,320000.0
2008-06-10 12:20:00,6.06,6.06,6.04,6.05,83200.0,3.9468,3.9468,3.9338,3.9403,83200.0
2008-06-10 12:30:00,6.05,6.08,6.05,6.07,84800.0,3.9403,3.9598,3.9403,3.9533,84800.0
2008-06-10 12:40:00,6.07,6.08,6.05,6.06,74400.0,3.9533,3.9598,3.9403,3.9468,74400.0
2008-06-10 12:50:00,6.06,6.07,6.06,6.07,111200.0,3.9468,3.9533,3.9468,3.9533,111200.0
2008-06-10 13:00:00,6.07,6.08,6.07,6.07,124000.0,3.9533,3.9598,3.9533,3.9533,124000.0
2008-06-10 13:10:00,6.07,6.11,6.07,6.1,326400.0,3.9533,3.9794,3.9533,3.9729,326400.0
2008-06-10 13:20:00,6.1,6.12,6.1,6.11,96800.0,3.9729,3.9859,3.9729,3.9794,96800.0
2008-06-10 13:30:00,6.11,6.11,6.08,6.08,140800.0,3.9794,3.9794,3.9598,3.9598,140800.0
2008-06-10 13:40:00,6.08,6.1,6.08,6.1,59200.0,3.9598,3.9729,3.9598,3.9729,59200.0
2008-06-10 13:50:00,6.1,6.1,6.07,6.07,89600.0,3.9729,3.9729,3.9533,3.9533,89600.0
2008-06-10 14:00:00,6.07,6.07,6.02,6.02,644000.0,3.9533,3.9533,3.9208,3.9208,644000.0
2008-06-10 14:10:00,6.02,6.02,5.99,5.99,456800.0,3.9208,3.9208,3.9012,3.9012,456800.0
2008-06-10 14:20:00,5.99,6.04,5.99,6.04,222400.0,3.9012,3.9338,3.9012,3.9338,222400.0
2008-06-10 14:30:00,6.04,6.04,6.03,6.04,66400.0,3.9338,3.9338,3.9273,3.9338,66400.0
2008-06-10 14:40:00,6.04,6.06,6.04,6.05,75200.0,3.9338,3.9468,3.9338,3.9403,75200.0
2008-06-10 14:50:00,6.05,6.07,6.03,6.06,108800.0,3.9403,3.9533,3.9273,3.9468,108800.0
2008-06-10 15:00:00,6.06,6.07,6.06,6.06,100800.0,3.9468,3.9533,3.9468,3.9468,100800.0
2008-06-10 15:10:00,6.06,6.06,6.04,6.05,87200.0,3.9468,3.9468,3.9338,3.9403,87200.0
2008-06-10 15:20:00,6.04,6.07,6.04,6.06,112000.0,3.9338,3.9533,3.9338,3.9468,112000.0
2008-06-10 15:30:00,6.06,6.07,6.05,6.05,83200.0,3.9468,3.9533,3.9403,3.9403,83200.0
2008-06-10 15:40:00,6.06,6.07,6.04,6.05,160000.0,3.9468,3.9533,3.9338,3.9403,160000.0
2008-06-10 15:50:00,6.05,6.06,6.03,6.05,352000.0,3.9403,3.9468,3.9273,3.9403,352000.0
2008-06-11 09:30:00,6.08,6.08,6.03,6.04,174400.0,3.9598,3.9598,3.9273,3.9338,174400.0
2008-06-11 09:40:00,6.04,6.04,6.02,6.03,206400.0,3.9338,3.9338,3.9208,3.9273,206400.0
2008-06-11 09:50:00,6.03,6.04,6.02,6.03,260000.0,3.9273,3.9338,3.9208,3.9273,260000.0
2008-06-11 10:00:00,6.03,6.04,6.0,6.0,125600.0,3.9273,3.9338,3.9077,3.9077,125600.0
2008-06-11 10:10:00,6.0,6.0,5.94,5.94,322400.0,3.9077,3.9077,3.8687,3.8687,322400.0
2008-06-11 10:20:00,5.94,5.95,5.89,5.89,230400.0,3.8687,3.8752,3.8361,3.8361,230400.0
2008-06-11 10:30:00,5.89,5.93,5.89,5.92,259200.0,3.8361,3.8622,3.8361,3.8556,259200.0
2008-06-11 10:40:00,5.92,5.92,5.89,5.91,130400.0,3.8556,3.8556,3.8361,3.8491,130400.0
2008-06-11 10:50:00,5.91,5.94,5.9,5.94,152800.0,3.8491,3.8687,3.8426,3.8687,152800.0
2008-06-11 11:00:00,5.93,5.94,5.91,5.91,163200.0,3.8622,3.8687,3.8491,3.8491,163200.0
2008-06-11 11:10:00,5.91,5.93,5.9,5.92,469600.0,3.8491,3.8622,3.8426,3.8556,469600.0
2008-06-11 11:20:00,5.93,5.93,5.9,5.9,154400.0,3.8622,3.8622,3.8426,3.8426,154400.0
2008-06-11 11:30:00,5.9,5.92,5.9,5.91,176800.0,3.8426,3.8556,3.8426,3.8491,176800.0
2008-06-11 11:40:00,5.91,5.92,5.9,5.91,142400.0,3.8491,3.8556,3.8426,3.8491,142400.0
2008-06-11 11:50:00,5.91,5.93,5.91,5.93,208800.0,3.8491,3.8622,3.8491,3.8622,208800.0
2008-06-11 12:00:00,5.93,5.94,5.93,5.93,120000.0,3.8622,3.8687,3.8622,3.8622,120000.0
2008-06-11 12:10:00,5.93,5.94,5.92,5.93,86400.0,3.8622,3.8687,3.8556,3.8622,86400.0
2008-06-11 12:20:00,5.93,5.93,5.91,5.91,94400.0,3.8622,3.8622,3.8491,3.8491,94400.0
2008-06-11 12:30:00,5.91,5.93,5.91,5.92,127200.0,3.8491,3.8622,3.8491,3.8556,127200.0
2008-06-11 12:40:00,5.92,5.93,5.9,5.91,172000.0,3.8556,3.8622,3.8426,3.8491,172000.0
2008-06-11 12:50:00,5.91,5.91,5.9,5.91,172000.0,3.8491,3.8491,3.8426,3.8491,172000.0
2008-06-11 13:00:00,5.91,5.91,5.9,5.91,140800.0,3.8491,3.8491,3.8426,3.8491,140800.0
2008-06-11 13:10:00,5.91,5.91,5.9,5.9,166400.0,3.8491,3.8491,3.8426,3.8426,166400.0
2008-06-11 13:20:00,5.9,5.91,5.9,5.9,194400.0,3.8426,3.8491,3.8426,3.8426,194400.0
2008-06-11 13:30:00,5.9,5.91,5.89,5.89,158400.0,3.8426,3.8491,3.8361,3.8361,158400.0
2008-06-11 13:40:00,5.89,5.9,5.89,5.89,140000.0,3.8361,3.8426,3.8361,3.8361,140000.0
2008-06-11 13:50:00,5.89,5.9,5.88,5.89,237600.0,3.8361,3.8426,3.8296,3.8361,237600.0
2008-06-11 14:00:00,5.89,5.9,5.88,5.89,637600.0,3.8361,3.8426,3.8296,3.8361,637600.0
2008-06-11 14:10:00,5.88,5.9,5.87,5.9,168000.0,3.8296,3.8426,3.8231,3.8426,168000.0
2008-06-11 14:20:00,5.9,5.92,5.9,5.9,159200.0,3.8426,3.8556,3.8426,3.8426,159200.0
2008-06-11 14:30:00,5.9,5.91,5.88,5.88,162400.0,3.8426,3.8491,3.8296,3.8296,162400.0
2008-06-11 14:40:00,5.89,5.9,5.89,5.89,526400.0,3.8361,3.8426,3.8361,3.8361,526400.0
2008-06-11 14:50:00,5.89,5.9,5.89,5.89,228800.0,3.8361,3.8426,3.8361,3.8361,228800.0
2008-06-11 15:00:00,5.89,5.9,5.89,5.89,148800.0,3.8361,3.8426,3.8361,3.8361,148800.0
2008-06-11 15:10:00,5.89,5.9,5.87,5.87,211200.0,3.8361,3.8426,3.8231,3.8231,211200.0
2008-06-11 15:20:00,5.88,5.89,5.86,5.89,225600.0,3.8296,3.8361,3.8166,3.8361,225600.0
2008-06-11 15:30:00,5.89,5.9,5.88,5.88,227200.0,3.8361,3.8426,3.8296,3.8296,227200.0
2008-06-11 15:40:00,5.87,5.88,5.86,5.86,336000.0,3.8231,3.8296,3.8166,3.8166,336000.0
2008-06-11 15:50:00,5.86,5.87,5.84,5.84,617600.0,3.8166,3.8231,3.8035,3.8035,617600.0
2008-06-12 09:30:00,5.9,6.0,5.89,5.99,196800.0,3.8426,3.9077,3.8361,3.9012,196800.0
2008-06-12 09:40:00,5.99,6.01,5.99,6.0,170400.0,3.9012,3.9143,3.9012,3.9077,170400.0
2008-06-12 09:50:00,6.0,6.02,6.0,6.01,77600.0,3.9077,3.9208,3.9077,3.9143,77600.0
2008-06-12 10:00:00,6.0,6.0,5.98,5.98,107200.0,3.9077,3.9077,3.8947,3.8947,107200.0
2008-06-12 10:10:00,5.99,5.99,5.97,5.97,154400.0,3.9012,3.9012,3.8882,3.8882,154400.0
2008-06-12 10:20:00,5.97,5.98,5.96,5.98,118400.0,3.8882,3.8947,3.8817,3.8947,118400.0
2008-06-12 10:30:00,5.98,6.0,5.98,6.0,128000.0,3.8947,3.9077,3.8947,3.9077,128000.0
2008-06-12 10:40:00,6.0,6.01,5.99,5.99,89600.0,3.9077,3.9143,3.9012,3.9012,89600.0
2008-06-12 10:50:00,5.99,6.0,5.99,6.0,198400.0,3.9012,3.9077,3.9012,3.9077,198400.0
2008-06-12 11:00:00,6.0,6.02,6.0,6.01,204800.0,3.9077,3.9208,3.9077,3.9143,204800.0
2008-06-12 11:10:00,6.01,6.03,6.0,6.01,96000.0,3.9143,3.9273,3.9077,3.9143,96000.0
2008-06-12 11:20:00,6.01,6.03,6.0,6.02,111200.0,3.9143,3.9273,3.9077,3.9208,111200.0
2008-06-12 11:30:00,6.02,6.03,6.0,6.01,128000.0,3.9208,3.9273,3.9077,3.9143,128000.0
2008-06-12 11:40:00,6.01,6.02,5.99,6.01,140000.0,3.9143,3.9208,3.9012,3.9143,140000.0
2008-06-12 11:50:00,6.01,6.01,6.0,6.0,125600.0,3.9143,3.9143,3.9077,3.9077,125600.0
2008-06-12 12:00:00,6.0,6.01,5.99,6.01,162400.0,3.9077,3.9143,3.9012,3.9143,162400.0
2008-06-12 12:10:00,6.0,6.01,6.0,6.0,81600.0,3.9077,3.9143,3.9077,3.9077,81600.0
2008-06-12 12:20:00,6.0,6.02,6.0,6.0,106400.0,3.9077,3.9208,3.9077,3.9077,106400.0
2008-06-12 12:30:00,6.0,6.01,6.0,6.0,99200.0,3.9077,3.9143,3.9077,3.9077,99200.0
2008-06-12 12:40:00,6.0,6.01,6.0,6.0,168800.0,3.9077,3.9143,3.9077,3.9077,168800.0
2008-06-12 12:50:00,6.01,6.01,6.0,6.0,189600.0,3.9143,3.9143,3.9077,3.9077,189600.0
2008-06-12 13:00:00,6.0,6.01,6.0,6.0,147200.0,3.9077,3.9143,3.9077,3.9077,147200.0
2008-06-12 13:10:00,6.0,6.01,5.99,6.0,201600.0,3.9077,3.9143,3.9012,3.9077,201600.0
2008-06-12 13:20:00,6.0,6.02,5.99,6.01,148000.0,3.9077,3.9208,3.9012,3.9143,148000.0
2008-06-12 13:30:00,6.01,6.02,6.0,6.02,291200.0,3.9143,3.9208,3.9077,3.9208,291200.0
2008-06-12 13:40:00,6.02,6.02,5.99,6.0,248000.0,3.9208,3.9208,3.9012,3.9077,248000.0
2008-06-12 13:50:00,6.0,6.0,5.98,6.0,197600.0,3.9077,3.9077,3.8947,3.9077,197600.0
2008-06-12 14:00:00,6.0,6.01,5.98,6.0,504000.0,3.9077,3.9143,3.8947,3.9077,504000.0
2008-06-12 14:10:00,6.0,6.01,5.99,6.01,209600.0,3.9077,3.9143,3.9012,3.9143,209600.0
2008-06-12 14:20:00,6.01,6.01,6.0,6.0,141600.0,3.9143,3.9143,3.9077,3.9077,141600.0
2008-06-12 14:30:00,6.0,6.01,6.0,6.0,292800.0,3.9077,3.9143,3.9077,3.9077,292800.0
2008-06-12 14:40:00,6.0,6.01,5.99,6.0,481600.0,3.9077,3.9143,3.9012,3.9077,481600.0
2008-06-12 14:50:00,6.0,6.0,5.97,5.99,551200.0,3.9077,3.9077,3.8882,3.9012,551200.0
2008-06-12 15:00:00,5.99,5.99,5.97,5.98,220800.0,3.9012,3.9012,3.8882,3.8947,220800.0
2008-06-12 15:10:00,5.98,5.98,5.97,5.98,335200.0,3.8947,3.8947,3.8882,3.8947,335200.0
2008-06-12 15:20:00,5.98,5.98,5.93,5.94,324000.0,3.8947,3.8947,3.8622,3.8687,324000.0
2008-06-12 15:30:00,5.94,5.96,5.93,5.95,445600.0,3.8687,3.8817,3.8622,3.8752,445600.0
2008-06-12 15:40:00,5.95,5.98,5.93,5.97,378400.0,3.8752,3.8947,3.8622,3.8882,378400.0
2008-06-12 15:50:00,5.97,5.97,5.95,5.96,488000.0,3.8882,3.8882,3.8752,3.8817,488000.0
2008-06-13 09:30:00,5.97,6.04,5.97,6.04,305600.0,3.8882,3.9338,3.8882,3.9338,305600.0
2008-06-13 09:40:00,6.04,6.05,6.02,6.03,214400.0,3.9338,3.9403,3.9208,3.9273,214400.0
2008-06-13 09:50:00,6.03,6.04,6.0,6.03,343200.0,3.9273,3.9338,3.9077,3.9273,343200.0
2008-06-13 10:00:00,6.02,6.06,6.01,6.04,511200.0,3.9208,3.9468,3.9143,3.9338,511200.0
2008-06-13 10:10:00,6.04,6.1,6.03,6.09,251200.0,3.9338,3.9729,3.9273,3.9664,251200.0
2008-06-13 10:20:00,6.09,6.11,6.07,6.07,259200.0,3.9664,3.9794,3.9533,3.9533,259200.0
2008-06-13 10:30:00,6.08,6.08,6.04,6.05,322400.0,3.9598,3.9598,3.9338,3.9403,322400.0
2008-06-13 10:40:00,6.05,6.06,6.04,6.05,140800.0,3.9403,3.9468,3.9338,3.9403,140800.0
2008-06-13 10:50:00,6.05,6.06,6.02,6.05,220000.0,3.9403,3.9468,3.9208,3.9403,220000.0
2008-06-13 11:00:00,6.05,6.06,6.04,6.04,144000.0,3.9403,3.9468,3.9338,3.9338,144000.0
2008-06-13 11:10:00,6.04,6.06,6.04,6.05,121600.0,3.9338,3.9468,3.9338,3.9403,121600.0
2008-06-13 11:20:00,6.05,6.05,6.03,6.04,158400.0,3.9403,3.9403,3.9273,3.9338,158400.0
2008-06-13 11:30:00,6.04,6.04,6.02,6.03,232800.0,3.9338,3.9338,3.9208,3.9273,232800.0
2008-06-13 11:40:00,6.03,6.03,6.02,6.03,118400.0,3.9273,3.9273,3.9208,3.9273,118400.0
2008-06-13 11:50:00,6.03,6.04,6.03,6.03,138400.0,3.9273,3.9338,3.9273,3.9273,138400.0
2008-06-13 12:00:00,6.03,6.04,6.01,6.02,291200.0,3.9273,3.9338,3.9143,3.9208,291200.0
2008-06-13 12:10:00,6.02,6.04,6.02,6.04,179200.0,3.9208,3.9338,3.9208,3.9338,179200.0
2008-06-13 12:20:00,6.04,6.05,6.03,6.04,305600.0,3.9338,3.9403,3.9273,3.9338,305600.0
2008-06-13 12:30:00,6.04,6.05,6.03,6.03,204800.0,3.9338,3.9403,3.9273,3.9273,204800.0
2008-06-13 12:40:00,6.03,6.04,6.02,6.04,227200.0,3.9273,3.9338,3.9208,3.9338,227200.0
2008-06-13 12:50:00,6.04,6.04,6.03,6.04,267200.0,3.9338,3.9338,3.9273,3.9338,267200.0
2008-06-13 13:00:00,6.04,6.04,6.02,6.02,164000.0,3.9338,3.9338,3.9208,3.9208,164000.0
2008-06-13 13:10:00,6.02,6.05,6.02,6.04,104800.0,3.9208,3.9403,3.9208,3.9338,104800.0
2008-06-13 13:20:00,6.04,6.05,6.03,6.03,183200.0,3.9338,3.9403,3.9273,3.9273,183200.0
2008-06-13 13:30:00,6.03,6.03,6.02,6.02,132000.0,3.9273,3.9273,3.9208,3.9208,132000.0
2008-06-13 13:40:00,6.02,6.02,6.0,6.02,178400.0,3.9208,3.9208,3.9077,3.9208,178400.0
2008-06-13 13:50:00,6.02,6.02,6.02,6.02,94400.0,3.9208,3.9208,3.9208,3.9208,94400.0
2008-06-13 14:00:00,6.02,6.03,6.0,6.01,192800.0,3.9208,3.9273,3.9077,3.9143,192800.0
2008-06-13 14:10:00,6.01,6.03,6.01,6.02,260800.0,3.9143,3.9273,3.9143,3.9208,260800.0
2008-06-13 14:20:00,6.02,6.02,6.0,6.01,241600.0,3.9208,3.9208,3.9077,3.9143,241600.0
2008-06-13 14:30:00,6.01,6.03,6.0,6.0,221600.0,3.9143,3.9273,3.9077,3.9077,221600.0
2008-06-13 14:40:00,6.01,6.04,6.0,6.03,240800.0,3.9143,3.9338,3.9077,3.9273,240800.0
2008-06-13 14:50:00,6.03,6.05,6.02,6.05,165600.0,3.9273,3.9403,3.9208,3.9403,165600.0
2008-06-13 15:00:00,6.05,6.05,6.04,6.04,220800.0,3.9403,3.9403,3.9338,3.9338,220800.0
2008-06-13 15:10:00,6.04,6.04,6.03,6.03,259200.0,3.9338,3.9338,3.9273,3.9273,259200.0
2008-06-13 15:20:00,6.03,6.03,6.0,6.01,387200.0,3.9273,3.9273,3.9077,3.9143,387200.0
2008-06-13 15:30:00,6.01,6.03,6.0,6.02,400000.0,3.9143,3.9273,3.9077,3.9208,400000.0
2008-06-13 15:40:00,6.02,6.04,6.02,6.03,447200.0,3.9208,3.9338,3.9208,3.9273,447200.0
2008-06-13 15:50:00,6.04,6.07,6.03,6.06,701600.0,3.9338,3.9533,3.9273,3.9468,701600.0
2008-06-16 09:30:00,6.01,6.05,5.95,6.02,196000.0,3.9143,3.9403,3.8752,3.9208,196000.0
2008-06-16 09:40:00,6.02,6.04,5.98,5.99,143200.0,3.9208,3.9338,3.8947,3.9012,143200.0
2008-06-16 09:50:00,5.99,6.02,5.98,6.01,193600.0,3.9012,3.9208,3.8947,3.9143,193600.0
2008-06-16 10:00:00,6.01,6.03,6.0,6.02,140000.0,3.9143,3.9273,3.9077,3.9208,140000.0
2008-06-16 10:10:00,6.01,6.05,6.0,6.04,162400.0,3.9143,3.9403,3.9077,3.9338,162400.0
2008-06-16 10:20:00,6.04,6.04,6.01,6.03,140800.0,3.9338,3.9338,3.9143,3.9273,140800.0
2008-06-16 10:30:00,6.03,6.04,6.02,6.03,151200.0,3.9273,3.9338,3.9208,3.9273,151200.0
2008-06-16 10:40:00,6.03,6.05,6.02,6.04,205600.0,3.9273,3.9403,3.9208,3.9338,205600.0
2008-06-16 10:50:00,6.04,6.1,6.03,6.08,299200.0,3.9338,3.9729,3.9273,3.9598,299200.0
2008-06-16 11:00:00,6.08,6.1,6.04,6.07,281600.0,3.9598,3.9729,3.9338,3.9533,281600.0
2008-06-16 11:10:00,6.07,6.09,6.07,6.07,111200.0,3.9533,3.9664,3.9533,3.9533,111200.0
2008-06-16 11:20:00,6.06,6.09,6.05,6.07,280000.0,3.9468,3.9664,3.9403,3.9533,280000.0
2008-06-16 11:30:00,6.07,6.08,6.06,6.06,101600.0,3.9533,3.9598,3.9468,3.9468,101600.0
2008-06-16 11:40:00,6.07,6.08,6.06,6.07,57600.0,3.9533,3.9598,3.9468,3.9533,57600.0
2008-06-16 11:50:00,6.07,6.07,6.06,6.07,57600.0,3.9533,3.9533,3.9468,3.9533,57600.0
2008-06-16 12:00:00,6.07,6.07,6.06,6.07,161600.0,3.9533,3.9533,3.9468,3.9533,161600.0
2008-06-16 12:10:00,6.07,6.07,6.06,6.06,114400.0,3.9533,3.9533,3.9468,3.9468,114400.0
2008-06-16 12:20:00,6.06,6.07,6.06,6.07,168800.0,3.9468,3.9533,3.9468,3.9533,168800.0
2008-06-16 12:30:00,6.07,6.08,6.06,6.06,48000.0,3.9533,3.9598,3.9468,3.9468,48000.0
2008-06-16 12:40:00,6.07,6.07,6.05,6.06,44800.0,3.9533,3.9533,3.9403,3.9468,44800.0
2008-06-16 12:50:00,6.05,6.07,6.05,6.07,236800.0,3.9403,3.9533,3.9403,3.9533,236800.0
2008-06-16 13:00:00,6.07,6.08,6.06,6.06,128800.0,3.9533,3.9598,3.9468,3.9468,128800.0
2008-06-16 13:10:00,6.06,6.08,6.05,6.08,167200.0,3.9468,3.9598,3.9403,3.9598,167200.0
2008-06-16 13:20:00,6.08,6.12,6.08,6.12,189600.0,3.9598,3.9859,3.9598,3.9859,189600.0
2008-06-16 13:30:00,6.12,6.14,6.11,6.12,248800.0,3.9859,3.9989,3.9794,3.9859,248800.0
2008-06-16 13:40:00,6.13,6.14,6.11,6.12,240800.0,3.9924,3.9989,3.9794,3.9859,240800.0
2008-06-16 13:50:00,6.12,6.13,6.11,6.11,91200.0,3.9859,3.9924,3.9794,3.9794,91200.0
2008-06-16 14:00:00,6.11,6.12,6.1,6.1,262400.0,3.9794,3.9859,3.9729,3.9729,262400.0
2008-06-16 14:10:00,6.1,6.1,6.08,6.09,204000.0,3.9729,3.9729,3.9598,3.9664,204000.0
2008-06-16 14:20:00,6.09,6.09,6.07,6.08,161600.0,3.9664,3.9664,3.9533,3.9598,161600.0
2008-06-16 14:30:00,6.08,6.09,6.07,6.09,48000.0,3.9598,3.9664,3.9533,3.9664,48000.0
2008-06-16 14:40:00,6.09,6.1,6.09,6.09,264800.0,3.9664,3.9729,3.9664,3.9664,264800.0
2008-06-16 14:50:00,6.09,6.1,6.08,6.09,69600.0,3.9664,3.9729,3.9598,3.9664,69600.0
2008-06-16 15:00:00,6.1,6.1,6.08,6.09,91200.0,3.9729,3.9729,3.9598,3.9664,91200.0
2008-06-16 15:10:00,6.09,6.11,6.09,6.1,204000.0,3.9664,3.9794,3.9664,3.9729,204000.0
2008-06-16 15:20:00,6.1,6.11,6.09,6.11,260000.0,3.9729,3.9794,3.9664,3.9794,260000.0
2008-06-16 15:30:00,6.11,6.11,6.09,6.1,155200.0,3.9794,3.9794,3.9664,3.9729,155200.0
2008-06-16 15:40:00,6.1,6.12,6.1,6.12,381600.0,3.9729,3.9859,3.9729,3.9859,381600.0
2008-06-16 15:50:00,6.12,6.13,6.11,6.13,755200.0,3.9859,3.9924,3.9794,3.9924,755200.0
2008-06-17 09:30:00,6.14,6.15,6.03,6.03,276000.0,3.9989,4.0054,3.9273,3.9273,276000.0
2008-06-17 09:40:00,6.03,6.04,5.99,6.01,242400.0,3.9273,3.9338,3.9012,3.9143,242400.0
2008-06-17 09:50:00,6.01,6.03,5.99,6.02,464000.0,3.9143,3.9273,3.9012,3.9208,464000.0
2008-06-17 10:00:00,6.02,6.08,6.02,6.05,224800.0,3.9208,3.9598,3.9208,3.9403,224800.0
2008-06-17 10:10:00,6.05,6.07,6.04,6.05,225600.0,3.9403,3.9533,3.9338,3.9403,225600.0
2008-06-17 10:20:00,6.05,6.06,6.0,6.02,232000.0,3.9403,3.9468,3.9077,3.9208,232000.0
2008-06-17 10:30:00,6.02,6.05,6.01,6.01,184800.0,3.9208,3.9403,3.9143,3.9143,184800.0
2008-06-17 10:40:00,6.01,6.03,6.0,6.0,224800.0,3.9143,3.9273,3.9077,3.9077,224800.0
2008-06-17 10:50:00,6.0,6.04,6.0,6.03,76800.0,3.9077,3.9338,3.9077,3.9273,76800.0
2008-06-17 11:00:00,6.03,6.06,6.03,6.05,103200.0,3.9273,3.9468,3.9273,3.9403,103200.0
2008-06-17 11:10:00,6.04,6.05,6.03,6.04,104000.0,3.9338,3.9403,3.9273,3.9338,104000.0
2008-06-17 11:20:00,6.04,6.05,6.0,6.01,134400.0,3.9338,3.9403,3.9077,3.9143,134400.0
2008-06-17 11:30:00,6.01,6.02,6.0,6.02,182400.0,3.9143,3.9208,3.9077,3.9208,182400.0
2008-06-17 11:40:00,6.01,6.02,6.0,6.01,137600.0,3.9143,3.9208,3.9077,3.9143,137600.0
2008-06-17 11:50:00,6.01,6.01,6.0,6.0,94400.0,3.9143,3.9143,3.9077,3.9077,94400.0
2008-06-17 12:00:00,6.01,6.03,6.01,6.01,112800.0,3.9143,3.9273,3.9143,3.9143,112800.0
2008-06-17 12:10:00,6.01,6.02,6.0,6.0,166400.0,3.9143,3.9208,3.9077,3.9077,166400.0
2008-06-17 12:20:00,6.0,6.0,6.0,6.0,121600.0,3.9077,3.9077,3.9077,3.9077,121600.0
2008-06-17 12:30:00,6.0,6.0,5.98,5.99,195200.0,3.9077,3.9077,3.8947,3.9012,195200.0
2008-06-17 12:40:00,5.99,6.0,5.99,6.0,103200.0,3.9012,3.9077,3.9012,3.9077,103200.0
2008-06-17 12:50:00,5.99,6.01,5.99,6.0,115200.0,3.9012,3.9143,3.9012,3.9077,115200.0
2008-06-17 13:00:00,6.0,6.03,6.0,6.03,120000.0,3.9077,3.9273,3.9077,3.9273,120000.0
2008-06-17 13:10:00,6.03,6.04,6.03,6.03,72800.0,3.9273,3.9338,3.9273,3.9273,72800.0
2008-06-17 13:20:00,6.03,6.04,6.03,6.04,92800.0,3.9273,3.9338,3.9273,3.9338,92800.0
2008-06-17 13:30:00,6.04,6.04,6.03,6.04,80000.0,3.9338,3.9338,3.9273,3.9338,80000.0
2008-06-17 13:40:00,6.04,6.05,6.02,6.02,77600.0,3.9338,3.9403,3.9208,3.9208,77600.0
2008-06-17 13:50:00,6.02,6.02,6.01,6.02,122400.0,3.9208,3.9208,3.9143,3.9208,122400.0
2008-06-17 14:00:00,6.02,6.03,6.0,6.01,170400.0,3.9208,3.9273,3.9077,3.9143,170400.0
2008-06-17 14:10:00,6.01,6.01,5.99,6.0,271200.0,3.9143,3.9143,3.9012,3.9077,271200.0
2008-06-17 14:20:00,6.0,6.01,5.99,6.0,156000.0,3.9077,3.9143,3.9012,3.9077,156000.0
2008-06-17 14:30:00,6.0,6.01,6.0,6.0,80800.0,3.9077,3.9143,3.9077,3.9077,80800.0
2008-06-17 14:40:00,6.0,6.02,6.0,6.02,97600.0,3.9077,3.9208,3.9077,3.9208,97600.0
2008-06-17 14:50:00,6.02,6.03,6.01,6.02,139200.0,3.9208,3.9273,3.9143,3.9208,139200.0
2008-06-17 15:00:00,6.01,6.02,6.0,6.01,140000.0,3.9143,3.9208,3.9077,3.9143,140000.0
2008-06-17 15:10:00,6.01,6.02,5.99,5.99,262400.0,3.9143,3.9208,3.9012,3.9012,262400.0
2008-06-17 15:20:00,5.99,5.99,5.97,5.99,310400.0,3.9012,3.9012,3.8882,3.9012,310400.0
2008-06-17 15:30:00,5.99,5.99,5.97,5.98,199200.0,3.9012,3.9012,3.8882,3.8947,199200.0
2008-06-17 15:40:00,5.99,5.99,5.98,5.99,218400.0,3.9012,3.9012,3.8947,3.9012,218400.0
2008-06-17 15:50:00,5.99,6.0,5.98,5.98,410400.0,3.9012,3.9077,3.8947,3.8947,410400.0
2008-06-18 09:30:00,5.94,5.97,5.9,5.96,312000.0,3.8687,3.8882,3.8426,3.8817,312000.0
2008-06-18 09:40:00,5.96,5.98,5.94,5.96,908000.0,3.8817,3.8947,3.8687,3.8817,908000.0
2008-06-18 09:50:00,5.97,5.99,5.96,5.97,520800.0,3.8882,3.9012,3.8817,3.8882,520800.0
2008-06-18 10:00:00,5.98,6.0,5.97,6.0,401600.0,3.8947,3.9077,3.8882,3.9077,401600.0
2008-06-18 10:10:00,6.0,6.01,5.99,6.0,182400.0,3.9077,3.9143,3.9012,3.9077,182400.0
2008-06-18 10:20:00,6.0,6.01,6.0,6.01,218400.0,3.9077,3.9143,3.9077,3.9143,218400.0
2008-06-18 10:30:00,6.01,6.01,5.99,6.01,204000.0,3.9143,3.9143,3.9012,3.9143,204000.0
2008-06-18 10:40:00,6.01,6.02,5.98,5.98,327200.0,3.9143,3.9208,3.8947,3.8947,327200.0
2008-06-18 10:50:00,5.98,5.99,5.97,5.97,269600.0,3.8947,3.9012,3.8882,3.8882,269600.0
2008-06-18 11:00:00,5.97,5.99,5.97,5.99,127200.0,3.8882,3.9012,3.8882,3.9012,127200.0
2008-06-18 11:10:00,5.99,6.0,5.97,5.97,209600.0,3.9012,3.9077,3.8882,3.8882,209600.0
2008-06-18 11:20:00,5.97,6.02,5.97,6.01,495200.0,3.8882,3.9208,3.8882,3.9143,495200.0
2008-06-18 11:30:00,6.01,6.04,6.01,6.04,358400.0,3.9143,3.9338,3.9143,3.9338,358400.0
2008-06-18 11:40:00,6.05,6.06,6.04,6.05,192000.0,3.9403,3.9468,3.9338,3.9403,192000.0
2008-06-18 11:50:00,6.05,6.1,6.05,6.09,300800.0,3.9403,3.9729,3.9403,3.9664,300800.0
2008-06-18 12:00:00,6.09,6.09,6.07,6.08,203200.0,3.9664,3.9664,3.9533,3.9598,203200.0
2008-06-18 12:10:00,6.08,6.08,6.04,6.05,148800.0,3.9598,3.9598,3.9338,3.9403,148800.0
2008-06-18 12:20:00,6.05,6.05,6.02,6.03,106400.0,3.9403,3.9403,3.9208,3.9273,106400.0
2008-06-18 12:30:00,6.02,6.04,6.02,6.02,117600.0,3.9208,3.9338,3.9208,3.9208,117600.0
2008-06-18 12:40:00,6.02,6.02,6.0,6.01,119200.0,3.9208,3.9208,3.9077,3.9143,119200.0
2008-06-18 12:50:00,6.01,6.02,6.0,6.02,461600.0,3.9143,3.9208,3.9077,3.9208,461600.0
2008-06-18 13:00:00,6.01,6.01,6.0,6.0,152000.0,3.9143,3.9143,3.9077,3.9077,152000.0
2008-06-18 13:10:00,6.0,6.01,6.0,6.0,150400.0,3.9077,3.9143,3.9077,3.9077,150400.0
2008-06-18 13:20:00,6.0,6.02,6.0,6.01,111200.0,3.9077,3.9208,3.9077,3.9143,111200.0
2008-06-18 13:30:00,6.01,6.02,6.0,6.01,161600.0,3.9143,3.9208,3.9077,3.9143,161600.0
2008-06-18 13:40:00,6.01,6.02,6.0,6.01,204000.0,3.9143,3.9208,3.9077,3.9143,204000.0
2008-06-18 13:50:00,6.01,6.02,6.01,6.01,146400.0,3.9143,3.9208,3.9143,3.9143,146400.0
2008-06-18 14:00:00,6.01,6.05,6.01,6.04,201600.0,3.9143,3.9403,3.9143,3.9338,201600.0
2008-06-18 14:10:00,6.03,6.04,6.03,6.03,301600.0,3.9273,3.9338,3.9273,3.9273,301600.0
2008-06-18 14:20:00,6.03,6.03,6.01,6.03,320800.0,3.9273,3.9273,3.9143,3.9273,320800.0
2008-06-18 14:30:00,6.03,6.05,6.02,6.05,363200.0,3.9273,3.9403,3.9208,3.9403,363200.0
2008-06-18 14:40:00,6.05,6.06,6.04,6.04,156000.0,3.9403,3.9468,3.9338,3.9338,156000.0
2008-06-18 14:50:00,6.04,6.07,6.04,6.06,227200.0,3.9338,3.9533,3.9338,3.9468,227200.0
2008-06-18 15:00:00,6.06,6.07,6.03,6.07,346400.0,3.9468,3.9533,3.9273,3.9533,346400.0
2008-06-18 15:10:00,6.07,6.09,6.06,6.08,440000.0,3.9533,3.9664,3.9468,3.9598,440000.0
2008-06-18 15:20:00,6.08,6.09,6.08,6.08,240800.0,3.9598,3.9664,3.9598,3.9598,240800.0
2008-06-18 15:30:00,6.08,6.08,6.06,6.06,255200.0,3.9598,3.9598,3.9468,3.9468,255200.0
2008-06-18 15:40:00,6.06,6.06,6.03,6.04,647200.0,3.9468,3.9468,3.9273,3.9338,647200.0
2008-06-18 15:50:00,6.04,6.05,6.03,6.04,496000.0,3.9338,3.9403,3.9273,3.9338,496000.0
2008-06-19 09:30:00,5.97,6.07,5.97,6.04,157600.0,3.8882,3.9533,3.8882,3.9338,157600.0
2008-06-19 09:40:00,6.05,6.05,5.97,6.0,132000.0,3.9403,3.9403,3.8882,3.9077,132000.0
2008-06-19 09:50:00,6.0,6.03,5.99,6.01,156800.0,3.9077,3.9273,3.9012,3.9143,156800.0
2008-06-19 10:00:00,6.01,6.02,5.95,5.99,232800.0,3.9143,3.9208,3.8752,3.9012,232800.0
2008-06-19 10:10:00,5.99,5.99,5.95,5.96,124800.0,3.9012,3.9012,3.8752,3.8817,124800.0
2008-06-19 10:20:00,5.96,5.99,5.96,5.98,62400.0,3.8817,3.9012,3.8817,3.8947,62400.0
2008-06-19 10:30:00,5.98,6.03,5.98,6.02,113600.0,3.8947,3.9273,3.8947,3.9208,113600.0
2008-06-19 10:40:00,6.02,6.02,6.0,6.0,130400.0,3.9208,3.9208,3.9077,3.9077,130400.0
2008-06-19 10:50:00,6.0,6.03,6.0,6.01,173600.0,3.9077,3.9273,3.9077,3.9143,173600.0
2008-06-19 11:00:00,6.01,6.04,6.0,6.0,304000.0,3.9143,3.9338,3.9077,3.9077,304000.0
2008-06-19 11:10:00,6.0,6.0,5.97,5.99,110400.0,3.9077,3.9077,3.8882,3.9012,110400.0
2008-06-19 11:20:00,5.99,5.99,5.97,5.99,109600.0,3.9012,3.9012,3.8882,3.9012,109600.0
2008-06-19 11:30:00,5.99,6.03,5.99,6.02,175200.0,3.9012,3.9273,3.9012,3.9208,175200.0
2008-06-19 11:40:00,6.02,6.02,6.01,6.01,46400.0,3.9208,3.9208,3.9143,3.9143,46400.0
2008-06-19 11:50:00,6.02,6.03,6.01,6.02,77600.0,3.9208,3.9273,3.9143,3.9208,77600.0
2008-06-19 12:00:00,6.02,6.08,6.02,6.08,211200.0,3.9208,3.9598,3.9208,3.9598,211200.0
2008-06-19 12:10:00,6.07,6.11,6.07,6.1,243200.0,3.9533,3.9794,3.9533,3.9729,243200.0
2008-06-19 12:20:00,6.09,6.11,6.07,6.08,113600.0,3.9664,3.9794,3.9533,3.9598,113600.0
2008-06-19 12:30:00,6.08,6.11,6.08,6.09,72800.0,3.9598,3.9794,3.9598,3.9664,72800.0
2008-06-19 12:40:00,6.08,6.09,6.07,6.09,44800.0,3.9598,3.9664,3.9533,3.9664,44800.0
2008-06-19 12:50:00,6.08,6.09,6.06,6.07,75200.0,3.9598,3.9664,3.9468,3.9533,75200.0
2008-06-19 13:00:00,6.06,6.07,6.06,6.07,92800.0,3.9468,3.9533,3.9468,3.9533,92800.0
2008-06-19 13:10:00,6.08,6.09,6.08,6.09,140800.0,3.9598,3.9664,3.9598,3.9664,140800.0
2008-06-19 13:20:00,6.09,6.1,6.09,6.1,256000.0,3.9664,3.9729,3.9664,3.9729,256000.0
2008-06-19 13:30:00,6.1,6.1,6.09,6.09,240000.0,3.9729,3.9729,3.9664,3.9664,240000.0
2008-06-19 13:40:00,6.09,6.1,6.08,6.09,317600.0,3.9664,3.9729,3.9598,3.9664,317600.0
2008-06-19 13:50:00,6.09,6.1,6.08,6.1,136800.0,3.9664,3.9729,3.9598,3.9729,136800.0
2008-06-19 14:00:00,6.1,6.1,6.08,6.09,168000.0,3.9729,3.9729,3.9598,3.9664,168000.0
2008-06-19 14:10:00,6.09,6.11,6.09,6.1,165600.0,3.9664,3.9794,3.9664,3.9729,165600.0
2008-06-19 14:20:00,6.1,6.13,6.09,6.11,255200.0,3.9729,3.9924,3.9664,3.9794,255200.0
2008-06-19 14:30:00,6.12,6.18,6.12,6.16,569600.0,3.9859,4.025,3.9859,4.0119,569600.0
2008-06-19 14:40:00,6.16,6.18,6.15,6.18,636000.0,4.0119,4.025,4.0054,4.025,636000.0
2008-06-19 14:50:00,6.18,6.2,6.17,6.2,365600.0,4.025,4.038,4.0185,4.038,365600.0
2008-06-19 15:00:00,6.2,6.23,6.2,6.23,712800.0,4.038,4.0575,4.038,4.0575,712800.0
2008-06-19 15:10:00,6.23,6.24,6.22,6.23,559200.0,4.0575,4.0641,4.051,4.0575,559200.0
2008-06-19 15:20:00,6.23,6.25,6.22,6.23,624000.0,4.0575,4.0706,4.051,4.0575,624000.0
2008-06-19 15:30:00,6.23,6.23,6.21,6.22,632800.0,4.0575,4.0575,4.0445,4.051,632800.0
2008-06-19 15:40:00,6.22,6.22,6.21,6.22,440800.0,4.051,4.051,4.0445,4.051,440800.0
2008-06-19 15:50:00,6.22,6.25,6.22,6.23,935200.0,4.051,4.0706,4.051,4.0575,935200.0
2008-06-20 09:30:00,6.17,6.25,6.16,6.16,3205600.0,4.0185,4.0706,4.0119,4.0119,3205600.0
2008-06-20 09:40:00,6.15,6.2,6.13,6.19,151200.0,4.0054,4.038,3.9924,4.0315,151200.0
2008-06-20 09:50:00,6.19,6.21,6.18,6.18,223200.0,4.0315,4.0445,4.025,4.025,223200.0
2008-06-20 10:00:00,6.2,6.2,6.09,6.1,506400.0,4.038,4.038,3.9664,3.9729,506400.0
2008-06-20 10:10:00,6.1,6.1,6.06,6.07,696000.0,3.9729,3.9729,3.9468,3.9533,696000.0
2008-06-20 10:20:00,6.07,6.09,6.07,6.08,358400.0,3.9533,3.9664,3.9533,3.9598,358400.0
2008-06-20 10:30:00,6.08,6.09,6.02,6.04,420000.0,3.9598,3.9664,3.9208,3.9338,420000.0
2008-06-20 10:40:00,6.04,6.05,6.02,6.03,278400.0,3.9338,3.9403,3.9208,3.9273,278400.0
2008-06-20 10:50:00,6.03,6.07,6.03,6.06,256800.0,3.9273,3.9533,3.9273,3.9468,256800.0
2008-06-20 11:00:00,6.06,6.09,6.04,6.09,328800.0,3.9468,3.9664,3.9338,3.9664,328800.0
2008-06-20 11:10:00,6.08,6.09,6.06,6.08,192800.0,3.9598,3.9664,3.9468,3.9598,192800.0
2008-06-20 11:20:00,6.08,6.13,6.08,6.11,247200.0,3.9598,3.9924,3.9598,3.9794,247200.0
2008-06-20 11:30:00,6.11,6.11,6.08,6.1,104800.0,3.9794,3.9794,3.9598,3.9729,104800.0
2008-06-20 11:40:00,6.1,6.13,6.09,6.12,345600.0,3.9729,3.9924,3.9664,3.9859,345600.0
2008-06-20 11:50:00,6.12,6.14,6.11,6.14,390400.0,3.9859,3.9989,3.9794,3.9989,390400.0
2008-06-20 12:00:00,6.14,6.14,6.12,6.13,196000.0,3.9989,3.9989,3.9859,3.9924,196000.0
2008-06-20 12:10:00,6.13,6.13,6.11,6.11,106400.0,3.9924,3.9924,3.9794,3.9794,106400.0
2008-06-20 12:20:00,6.11,6.11,6.1,6.11,151200.0,3.9794,3.9794,3.9729,3.9794,151200.0
2008-06-20 12:30:00,6.11,6.11,6.1,6.1,170400.0,3.9794,3.9794,3.9729,3.9729,170400.0
2008-06-20 12:40:00,6.1,6.11,6.1,6.1,109600.0,3.9729,3.9794,3.9729,3.9729,109600.0
2008-06-20 12:50:00,6.1,6.1,6.1,6.1,52800.0,3.9729,3.9729,3.9729,3.9729,52800.0
2008-06-20 13:00:00,6.1,6.11,6.1,6.11,117600.0,3.9729,3.9794,3.9729,3.9794,117600.0
2008-06-20 13:10:00,6.11,6.12,6.1,6.1,183200.0,3.9794,3.9859,3.9729,3.9729,183200.0
2008-06-20 13:20:00,6.1,6.1,6.06,6.07,240000.0,3.9729,3.9729,3.9468,3.9533,240000.0
2008-06-20 13:30:00,6.06,6.09,6.06,6.08,184000.0,3.9468,3.9664,3.9468,3.9598,184000.0
2008-06-20 13:40:00,6.08,6.08,6.06,6.07,81600.0,3.9598,3.9598,3.9468,3.9533,81600.0
2008-06-20 13:50:00,6.07,6.08,6.06,6.07,133600.0,3.9533,3.9598,3.9468,3.9533,133600.0
2008-06-20 14:00:00,6.07,6.09,6.06,6.08,107200.0,3.9533,3.9664,3.9468,3.9598,107200.0
2008-06-20 14:10:00,6.08,6.09,6.07,6.08,169600.0,3.9598,3.9664,3.9533,3.9598,169600.0
2008-06-20 14:20:00,6.08,6.09,6.07,6.08,119200.0,3.9598,3.9664,3.9533,3.9598,119200.0
2008-06-20 14:30:00,6.09,6.09,6.07,6.07,104800.0,3.9664,3.9664,3.9533,3.9533,104800.0
2008-06-20 14:40:00,6.07,6.08,6.06,6.07,208800.0,3.9533,3.9598,3.9468,3.9533,208800.0
2008-06-20 14:50:00,6.07,6.08,6.05,6.07,326400.0,3.9533,3.9598,3.9403,3.9533,326400.0
2008-06-20 15:00:00,6.07,6.08,6.07,6.08,488800.0,3.9533,3.9598,3.9533,3.9598,488800.0
2008-06-20 15:10:00,6.08,6.09,6.07,6.08,167200.0,3.9598,3.9664,3.9533,3.9598,167200.0
2008-06-20 15:20:00,6.08,6.11,6.07,6.09,366400.0,3.9598,3.9794,3.9533,3.9664,366400.0
2008-06-20 15:30:00,6.08,6.09,6.08,6.08,464000.0,3.9598,3.9664,3.9598,3.9598,464000.0
2008-06-20 15:40:00,6.08,6.1,6.08,6.1,661600.0,3.9598,3.9729,3.9598,3.9729,661600.0
2008-06-20 15:50:00,6.1,6.13,6.09,6.1,1165600.0,3.9729,3.9924,3.9664,3.9729,1165600.0
2008-06-23 09:30:00,6.07,6.17,6.06,6.11,284000.0,3.9533,4.0185,3.9468,3.9794,284000.0
2008-06-23 09:40:00,6.11,6.11,6.07,6.09,241600.0,3.9794,3.9794,3.9533,3.9664,241600.0
2008-06-23 09:50:00,6.09,6.1,6.05,6.06,170400.0,3.9664,3.9729,3.9403,3.9468,170400.0
2008-06-23 10:00:00,6.05,6.06,6.04,6.05,229600.0,3.9403,3.9468,3.9338,3.9403,229600.0
2008-06-23 10:10:00,6.06,6.1,6.06,6.1,176000.0,3.9468,3.9729,3.9468,3.9729,176000.0
2008-06-23 10:20:00,6.09,6.11,6.08,6.11,185600.0,3.9664,3.9794,3.9598,3.9794,185600.0
2008-06-23 10:30:00,6.11,6.13,6.1,6.11,204800.0,3.9794,3.9924,3.9729,3.9794,204800.0
2008-06-23 10:40:00,6.12,6.13,6.1,6.1,174400.0,3.9859,3.9924,3.9729,3.9729,174400.0
2008-06-23 10:50:00,6.1,6.1,6.06,6.07,176000.0,3.9729,3.9729,3.9468,3.9533,176000.0
2008-06-23 11:00:00,6.07,6.1,6.07,6.08,85600.0,3.9533,3.9729,3.9533,3.9598,85600.0
2008-06-23 11:10:00,6.08,6.09,6.05,6.05,70400.0,3.9598,3.9664,3.9403,3.9403,70400.0
2008-06-23 11:20:00,6.05,6.06,6.03,6.06,168000.0,3.9403,3.9468,3.9273,3.9468,168000.0
2008-06-23 11:30:00,6.06,6.07,6.05,6.06,76800.0,3.9468,3.9533,3.9403,3.9468,76800.0
2008-06-23 11:40:00,6.06,6.06,6.04,6.04,65600.0,3.9468,3.9468,3.9338,3.9338,65600.0
2008-06-23 11:50:00,6.04,6.08,6.03,6.08,83200.0,3.9338,3.9598,3.9273,3.9598,83200.0
2008-06-23 12:00:00,6.08,6.08,6.05,6.06,88800.0,3.9598,3.9598,3.9403,3.9468,88800.0
2008-06-23 12:10:00,6.05,6.05,6.03,6.04,99200.0,3.9403,3.9403,3.9273,3.9338,99200.0
2008-06-23 12:20:00,6.04,6.05,6.03,6.04,111200.0,3.9338,3.9403,3.9273,3.9338,111200.0
2008-06-23 12:30:00,6.04,6.06,6.04,6.04,88000.0,3.9338,3.9468,3.9338,3.9338,88000.0
2008-06-23 12:40:00,6.05,6.05,6.03,6.04,85600.0,3.9403,3.9403,3.9273,3.9338,85600.0
2008-06-23 12:50:00,6.04,6.06,6.03,6.05,101600.0,3.9338,3.9468,3.9273,3.9403,101600.0
2008-06-23 13:00:00,6.05,6.07,6.04,6.05,88800.0,3.9403,3.9533,3.9338,3.9403,88800.0
2008-06-23 13:10:00,6.05,6.05,6.04,6.04,66400.0,3.9403,3.9403,3.9338,3.9338,66400.0
2008-06-23 13:20:00,6.04,6.06,6.04,6.05,314400.0,3.9338,3.9468,3.9338,3.9403,314400.0
2008-06-23 13:30:00,6.05,6.06,6.04,6.05,301600.0,3.9403,3.9468,3.9338,3.9403,301600.0
2008-06-23 13:40:00,6.05,6.07,6.04,6.07,288800.0,3.9403,3.9533,3.9338,3.9533,288800.0
2008-06-23 13:50:00,6.07,6.07,6.04,6.04,205600.0,3.9533,3.9533,3.9338,3.9338,205600.0
2008-06-23 14:00:00,6.05,6.06,6.04,6.05,347200.0,3.9403,3.9468,3.9338,3.9403,347200.0
2008-06-23 14:10:00,6.05,6.06,6.04,6.05,185600.0,3.9403,3.9468,3.9338,3.9403,185600.0
2008-06-23 14:20:00,6.05,6.06,6.04,6.05,191200.0,3.9403,3.9468,3.9338,3.9403,191200.0
2008-06-23 14:30:00,6.05,6.06,6.04,6.04,136800.0,3.9403,3.9468,3.9338,3.9338,136800.0
2008-06-23 14:40:00,6.04,6.05,6.02,6.02,107200.0,3.9338,3.9403,3.9208,3.9208,107200.0
2008-06-23 14:50:00,6.02,6.03,6.02,6.03,184800.0,3.9208,3.9273,3.9208,3.9273,184800.0
2008-06-23 15:00:00,6.03,6.03,6.02,6.02,299200.0,3.9273,3.9273,3.9208,3.9208,299200.0
2008-06-23 15:10:00,6.02,6.02,5.99,6.0,313600.0,3.9208,3.9208,3.9012,3.9077,313600.0
2008-06-23 15:20:00,6.0,6.02,5.99,6.01,265600.0,3.9077,3.9208,3.9012,3.9143,265600.0
2008-06-23 15:30:00,6.01,6.01,6.0,6.0,207200.0,3.9143,3.9143,3.9077,3.9077,207200.0
2008-06-23 15:40:00,6.0,6.01,5.99,5.99,546400.0,3.9077,3.9143,3.9012,3.9012,546400.0
2008-06-23 15:50:00,5.99,6.01,5.98,5.99,924800.0,3.9012,3.9143,3.8947,3.9012,924800.0
2008-06-24 09:30:00,6.03,6.03,5.93,5.96,162400.0,3.9273,3.9273,3.8622,3.8817,162400.0
2008-06-24 09:40:00,5.96,5.96,5.91,5.92,176000.0,3.8817,3.8817,3.8491,3.8556,176000.0
2008-06-24 09:50:00,5.92,5.92,5.89,5.9,332800.0,3.8556,3.8556,3.8361,3.8426,332800.0
2008-06-24 10:00:00,5.89,5.89,5.86,5.87,255200.0,3.8361,3.8361,3.8166,3.8231,255200.0
2008-06-24 10:10:00,5.87,5.91,5.87,5.9,537600.0,3.8231,3.8491,3.8231,3.8426,537600.0
2008-06-24 10:20:00,5.9,5.91,5.89,5.89,188000.0,3.8426,3.8491,3.8361,3.8361,188000.0
2008-06-24 10:30:00,5.89,5.9,5.87,5.87,268800.0,3.8361,3.8426,3.8231,3.8231,268800.0
2008-06-24 10:40:00,5.87,5.88,5.86,5.88,246400.0,3.8231,3.8296,3.8166,3.8296,246400.0
2008-06-24 10:50:00,5.88,5.93,5.87,5.92,565600.0,3.8296,3.8622,3.8231,3.8556,565600.0
2008-06-24 11:00:00,5.92,5.93,5.91,5.93,212800.0,3.8556,3.8622,3.8491,3.8622,212800.0
2008-06-24 11:10:00,5.92,5.97,5.91,5.97,284000.0,3.8556,3.8882,3.8491,3.8882,284000.0
2008-06-24 11:20:00,5.97,5.97,5.93,5.94,143200.0,3.8882,3.8882,3.8622,3.8687,143200.0
2008-06-24 11:30:00,5.94,5.94,5.92,5.93,104800.0,3.8687,3.8687,3.8556,3.8622,104800.0
2008-06-24 11:40:00,5.93,5.99,5.93,5.98,111200.0,3.8622,3.9012,3.8622,3.8947,111200.0
2008-06-24 11:50:00,5.98,5.99,5.97,5.98,243200.0,3.8947,3.9012,3.8882,3.8947,243200.0
2008-06-24 12:00:00,5.98,5.98,5.97,5.98,114400.0,3.8947,3.8947,3.8882,3.8947,114400.0
2008-06-24 12:10:00,5.98,5.98,5.96,5.96,114400.0,3.8947,3.8947,3.8817,3.8817,114400.0
2008-06-24 12:20:00,5.96,5.99,5.96,5.99,82400.0,3.8817,3.9012,3.8817,3.9012,82400.0
2008-06-24 12:30:00,5.99,6.0,5.99,5.99,100000.0,3.9012,3.9077,3.9012,3.9012,100000.0
2008-06-24 12:40:00,6.0,6.0,5.98,5.99,145600.0,3.9077,3.9077,3.8947,3.9012,145600.0
2008-06-24 12:50:00,6.0,6.0,5.98,5.99,160000.0,3.9077,3.9077,3.8947,3.9012,160000.0
2008-06-24 13:00:00,5.98,6.0,5.98,6.0,92800.0,3.8947,3.9077,3.8947,3.9077,92800.0
2008-06-24 13:10:00,6.0,6.0,5.98,6.0,118400.0,3.9077,3.9077,3.8947,3.9077,118400.0
2008-06-24 13:20:00,6.0,6.01,5.98,5.98,113600.0,3.9077,3.9143,3.8947,3.8947,113600.0
2008-06-24 13:30:00,5.98,5.99,5.97,5.98,150400.0,3.8947,3.9012,3.8882,3.8947,150400.0
2008-06-24 13:40:00,5.99,6.0,5.97,5.99,135200.0,3.9012,3.9077,3.8882,3.9012,135200.0
2008-06-24 13:50:00,5.99,6.01,5.99,6.0,96000.0,3.9012,3.9143,3.9012,3.9077,96000.0
2008-06-24 14:00:00,6.0,6.02,6.0,6.01,165600.0,3.9077,3.9208,3.9077,3.9143,165600.0
2008-06-24 14:10:00,6.01,6.01,5.99,6.01,111200.0,3.9143,3.9143,3.9012,3.9143,111200.0
2008-06-24 14:20:00,6.01,6.02,6.01,6.01,114400.0,3.9143,3.9208,3.9143,3.9143,114400.0
2008-06-24 14:30:00,6.01,6.01,6.0,6.0,108800.0,3.9143,3.9143,3.9077,3.9077,108800.0
2008-06-24 14:40:00,6.0,6.0,5.94,5.95,248000.0,3.9077,3.9077,3.8687,3.8752,248000.0
2008-06-24 14:50:00,5.95,5.97,5.95,5.97,140800.0,3.8752,3.8882,3.8752,3.8882,140800.0
2008-06-24 15:00:00,5.97,5.98,5.95,5.96,202400.0,3.8882,3.8947,3.8752,3.8817,202400.0
2008-06-24 15:10:00,5.96,5.96,5.94,5.95,224800.0,3.8817,3.8817,3.8687,3.8752,224800.0
2008-06-24 15:20:00,5.95,5.96,5.94,5.94,186400.0,3.8752,3.8817,3.8687,3.8687,186400.0
2008-06-24 15:30:00,5.94,5.95,5.93,5.93,391200.0,3.8687,3.8752,3.8622,3.8622,391200.0
2008-06-24 15:40:00,5.93,5.95,5.93,5.93,319200.0,3.8622,3.8752,3.8622,3.8622,319200.0
2008-06-24 15:50:00,5.93,5.93,5.91,5.92,448800.0,3.8622,3.8622,3.8491,3.8556,448800.0
2008-06-25 09:30:00,5.97,5.99,5.91,5.97,240800.0,3.8882,3.9012,3.8491,3.8882,240800.0
2008-06-25 09:40:00,5.97,6.01,5.97,5.98,401600.0,3.8882,3.9143,3.8882,3.8947,401600.0
2008-06-25 09:50:00,5.98,5.98,5.95,5.96,394400.0,3.8947,3.8947,3.8752,3.8817,394400.0
2008-06-25 10:00:00,5.96,5.97,5.93,5.94,296800.0,3.8817,3.8882,3.8622,3.8687,296800.0
2008-06-25 10:10:00,5.95,5.95,5.92,5.92,400800.0,3.8752,3.8752,3.8556,3.8556,400800.0
2008-06-25 10:20:00,5.92,5.92,5.88,5.9,860800.0,3.8556,3.8556,3.8296,3.8426,860800.0
2008-06-25 10:30:00,5.9,5.96,5.89,5.95,502400.0,3.8426,3.8817,3.8361,3.8752,502400.0
2008-06-25 10:40:00,5.95,5.98,5.95,5.98,216000.0,3.8752,3.8947,3.8752,3.8947,216000.0
2008-06-25 10:50:00,5.99,5.99,5.96,5.96,380800.0,3.9012,3.9012,3.8817,3.8817,380800.0
2008-06-25 11:00:00,5.97,5.99,5.96,5.98,188000.0,3.8882,3.9012,3.8817,3.8947,188000.0
2008-06-25 11:10:00,5.98,5.99,5.97,5.99,179200.0,3.8947,3.9012,3.8882,3.9012,179200.0
2008-06-25 11:20:00,5.99,6.0,5.98,6.0,150400.0,3.9012,3.9077,3.8947,3.9077,150400.0
2008-06-25 11:30:00,6.0,6.0,5.99,5.99,271200.0,3.9077,3.9077,3.9012,3.9012,271200.0
2008-06-25 11:40:00,5.99,5.99,5.97,5.97,190400.0,3.9012,3.9012,3.8882,3.8882,190400.0
2008-06-25 11:50:00,5.97,5.98,5.97,5.98,119200.0,3.8882,3.8947,3.8882,3.8947,119200.0
2008-06-25 12:00:00,5.98,5.98,5.96,5.97,99200.0,3.8947,3.8947,3.8817,3.8882,99200.0
2008-06-25 12:10:00,5.97,5.99,5.97,5.98,101600.0,3.8882,3.9012,3.8882,3.8947,101600.0
2008-06-25 12:20:00,5.98,5.98,5.97,5.98,82400.0,3.8947,3.8947,3.8882,3.8947,82400.0
2008-06-25 12:30:00,5.98,5.98,5.97,5.98,77600.0,3.8947,3.8947,3.8882,3.8947,77600.0
2008-06-25 12:40:00,5.98,5.98,5.95,5.95,113600.0,3.8947,3.8947,3.8752,3.8752,113600.0
2008-06-25 12:50:00,5.95,5.97,5.95,5.96,153600.0,3.8752,3.8882,3.8752,3.8817,153600.0
2008-06-25 13:00:00,5.96,5.96,5.94,5.94,252800.0,3.8817,3.8817,3.8687,3.8687,252800.0
2008-06-25 13:10:00,5.94,5.95,5.94,5.94,307200.0,3.8687,3.8752,3.8687,3.8687,307200.0
2008-06-25 13:20:00,5.94,5.95,5.94,5.94,154400.0,3.8687,3.8752,3.8687,3.8687,154400.0
2008-06-25 13:30:00,5.94,5.95,5.93,5.93,187200.0,3.8687,3.8752,3.8622,3.8622,187200.0
2008-06-25 13:40:00,5.93,5.94,5.92,5.92,130400.0,3.8622,3.8687,3.8556,3.8556,130400.0
2008-06-25 13:50:00,5.92,5.92,5.91,5.91,140800.0,3.8556,3.8556,3.8491,3.8491,140800.0
2008-06-25 14:00:00,5.91,5.91,5.9,5.9,453600.0,3.8491,3.8491,3.8426,3.8426,453600.0
2008-06-25 14:10:00,5.9,5.92,5.87,5.91,920000.0,3.8426,3.8556,3.8231,3.8491,920000.0
2008-06-25 14:20:00,5.91,5.93,5.89,5.9,380000.0,3.8491,3.8622,3.8361,3.8426,380000.0
2008-06-25 14:30:00,5.9,5.91,5.86,5.89,605600.0,3.8426,3.8491,3.8166,3.8361,605600.0
2008-06-25 14:40:00,5.89,5.9,5.87,5.89,466400.0,3.8361,3.8426,3.8231,3.8361,466400.0
2008-06-25 14:50:00,5.9,5.92,5.88,5.91,419200.0,3.8426,3.8556,3.8296,3.8491,419200.0
2008-06-25 15:00:00,5.91,5.98,5.91,5.96,502400.0,3.8491,3.8947,3.8491,3.8817,502400.0
2008-06-25 15:10:00,5.96,5.97,5.93,5.94,284000.0,3.8817,3.8882,3.8622,3.8687,284000.0
2008-06-25 15:20:00,5.93,5.94,5.9,5.92,349600.0,3.8622,3.8687,3.8426,3.8556,349600.0
2008-06-25 15:30:00,5.92,5.93,5.87,5.9,457600.0,3.8556,3.8622,3.8231,3.8426,457600.0
2008-06-25 15:40:00,5.9,5.92,5.89,5.89,323200.0,3.8426,3.8556,3.8361,3.8361,323200.0
2008-06-25 15:50:00,5.89,5.93,5.89,5.93,558400.0,3.8361,3.8622,3.8361,3.8622,558400.0
2008-06-26 09:30:00,5.83,5.85,5.75,5.77,597600.0,3.797,3.81,3.7449,3.7579,597600.0
2008-06-26 09:40:00,5.77,5.79,5.76,5.77,728000.0,3.7579,3.771,3.7514,3.7579,728000.0
2008-06-26 09:50:00,5.77,5.78,5.76,5.76,468800.0,3.7579,3.7645,3.7514,3.7514,468800.0
2008-06-26 10:00:00,5.76,5.78,5.72,5.73,524800.0,3.7514,3.7645,3.7254,3.7319,524800.0
2008-06-26 10:10:00,5.73,5.73,5.7,5.7,666400.0,3.7319,3.7319,3.7124,3.7124,666400.0
2008-06-26 10:20:00,5.7,5.74,5.7,5.72,458400.0,3.7124,3.7384,3.7124,3.7254,458400.0
2008-06-26 10:30:00,5.72,5.72,5.68,5.69,652800.0,3.7254,3.7254,3.6993,3.7058,652800.0
2008-06-26 10:40:00,5.69,5.7,5.66,5.66,599200.0,3.7058,3.7124,3.6863,3.6863,599200.0
2008-06-26 10:50:00,5.66,5.68,5.64,5.66,733600.0,3.6863,3.6993,3.6733,3.6863,733600.0
2008-06-26 11:00:00,5.66,5.66,5.62,5.63,616000.0,3.6863,3.6863,3.6603,3.6668,616000.0
2008-06-26 11:10:00,5.64,5.65,5.61,5.61,521600.0,3.6733,3.6798,3.6537,3.6537,521600.0
2008-06-26 11:20:00,5.61,5.63,5.61,5.62,387200.0,3.6537,3.6668,3.6537,3.6603,387200.0
2008-06-26 11:30:00,5.62,5.65,5.62,5.64,400000.0,3.6603,3.6798,3.6603,3.6733,400000.0
2008-06-26 11:40:00,5.64,5.66,5.63,5.66,422400.0,3.6733,3.6863,3.6668,3.6863,422400.0
2008-06-26 11:50:00,5.66,5.66,5.65,5.65,206400.0,3.6863,3.6863,3.6798,3.6798,206400.0
2008-06-26 12:00:00,5.66,5.66,5.63,5.64,224800.0,3.6863,3.6863,3.6668,3.6733,224800.0
2008-06-26 12:10:00,5.64,5.66,5.63,5.64,200000.0,3.6733,3.6863,3.6668,3.6733,200000.0
2008-06-26 12:20:00,5.64,5.65,5.63,5.63,333600.0,3.6733,3.6798,3.6668,3.6668,333600.0
2008-06-26 12:30:00,5.63,5.65,5.62,5.63,466400.0,3.6668,3.6798,3.6603,3.6668,466400.0
2008-06-26 12:40:00,5.63,5.64,5.62,5.62,247200.0,3.6668,3.6733,3.6603,3.6603,247200.0
2008-06-26 12:50:00,5.62,5.63,5.62,5.63,232800.0,3.6603,3.6668,3.6603,3.6668,232800.0
2008-06-26 13:00:00,5.62,5.65,5.62,5.64,239200.0,3.6603,3.6798,3.6603,3.6733,239200.0
2008-06-26 13:10:00,5.64,5.64,5.62,5.63,205600.0,3.6733,3.6733,3.6603,3.6668,205600.0
2008-06-26 13:20:00,5.64,5.64,5.61,5.61,306400.0,3.6733,3.6733,3.6537,3.6537,306400.0
2008-06-26 13:30:00,5.61,5.64,5.61,5.63,412800.0,3.6537,3.6733,3.6537,3.6668,412800.0
2008-06-26 13:40:00,5.63,5.64,5.62,5.63,167200.0,3.6668,3.6733,3.6603,3.6668,167200.0
2008-06-26 13:50:00,5.63,5.65,5.63,5.64,420800.0,3.6668,3.6798,3.6668,3.6733,420800.0
2008-06-26 14:00:00,5.64,5.64,5.62,5.63,385600.0,3.6733,3.6733,3.6603,3.6668,385600.0
2008-06-26 14:10:00,5.63,5.64,5.62,5.62,1395200.0,3.6668,3.6733,3.6603,3.6603,1395200.0
2008-06-26 14:20:00,5.63,5.63,5.6,5.6,524000.0,3.6668,3.6668,3.6472,3.6472,524000.0
2008-06-26 14:30:00,5.6,5.61,5.59,5.59,424800.0,3.6472,3.6537,3.6407,3.6407,424800.0
2008-06-26 14:40:00,5.59,5.6,5.55,5.56,443200.0,3.6407,3.6472,3.6147,3.6212,443200.0
2008-06-26 14:50:00,5.55,5.56,5.53,5.53,600000.0,3.6147,3.6212,3.6016,3.6016,600000.0
2008-06-26 15:00:00,5.53,5.56,5.53,5.55,959200.0,3.6016,3.6212,3.6016,3.6147,959200.0
2008-06-26 15:10:00,5.55,5.57,5.55,5.55,926400.0,3.6147,3.6277,3.6147,3.6147,926400.0
2008-06-26 15:20:00,5.55,5.56,5.54,5.55,616000.0,3.6147,3.6212,3.6081,3.6147,616000.0
2008-06-26 15:30:00,5.55,5.55,5.53,5.54,1587200.0,3.6147,3.6147,3.6016,3.6081,1587200.0
2008-06-26 15:40:00,5.54,5.54,5.53,5.53,1356000.0,3.6081,3.6081,3.6016,3.6016,1356000.0
2008-06-26 15:50:00,5.53,5.53,5.5,5.52,1610400.0,3.6016,3.6016,3.5821,3.5951,1610400.0
2008-06-27 09:30:00,5.54,5.62,5.54,5.59,372800.0,3.6081,3.6603,3.6081,3.6407,372800.0
2008-06-27 09:40:00,5.59,5.59,5.49,5.49,899200.0,3.6407,3.6407,3.5756,3.5756,899200.0
2008-06-27 09:50:00,5.49,5.51,5.48,5.5,827200.0,3.5756,3.5886,3.5691,3.5821,827200.0
2008-06-27 10:00:00,5.5,5.57,5.5,5.55,427200.0,3.5821,3.6277,3.5821,3.6147,427200.0
2008-06-27 10:10:00,5.56,5.56,5.53,5.56,316800.0,3.6212,3.6212,3.6016,3.6212,316800.0
2008-06-27 10:20:00,5.56,5.56,5.54,5.55,445600.0,3.6212,3.6212,3.6081,3.6147,445600.0
2008-06-27 10:30:00,5.55,5.57,5.53,5.55,1286400.0,3.6147,3.6277,3.6016,3.6147,1286400.0
2008-06-27 10:40:00,5.55,5.56,5.54,5.54,372800.0,3.6147,3.6212,3.6081,3.6081,372800.0
2008-06-27 10:50:00,5.54,5.55,5.54,5.55,312800.0,3.6081,3.6147,3.6081,3.6147,312800.0
2008-06-27 11:00:00,5.55,5.57,5.53,5.57,209600.0,3.6147,3.6277,3.6016,3.6277,209600.0
2008-06-27 11:10:00,5.57,5.59,5.55,5.59,476000.0,3.6277,3.6407,3.6147,3.6407,476000.0
2008-06-27 11:20:00,5.59,5.61,5.58,5.6,310400.0,3.6407,3.6537,3.6342,3.6472,310400.0
2008-06-27 11:30:00,5.6,5.62,5.59,5.6,387200.0,3.6472,3.6603,3.6407,3.6472,387200.0
2008-06-27 11:40:00,5.6,5.61,5.59,5.61,257600.0,3.6472,3.6537,3.6407,3.6537,257600.0
2008-06-27 11:50:00,5.61,5.61,5.59,5.61,203200.0,3.6537,3.6537,3.6407,3.6537,203200.0
2008-06-27 12:00:00,5.61,5.62,5.6,5.62,555200.0,3.6537,3.6603,3.6472,3.6603,555200.0
2008-06-27 12:10:00,5.62,5.62,5.6,5.61,241600.0,3.6603,3.6603,3.6472,3.6537,241600.0
2008-06-27 12:20:00,5.61,5.62,5.6,5.61,133600.0,3.6537,3.6603,3.6472,3.6537,133600.0
2008-06-27 12:30:00,5.61,5.61,5.58,5.58,177600.0,3.6537,3.6537,3.6342,3.6342,177600.0
2008-06-27 12:40:00,5.59,5.59,5.56,5.57,221600.0,3.6407,3.6407,3.6212,3.6277,221600.0
2008-06-27 12:50:00,5.57,5.59,5.57,5.58,135200.0,3.6277,3.6407,3.6277,3.6342,135200.0
2008-06-27 13:00:00,5.58,5.58,5.56,5.56,194400.0,3.6342,3.6342,3.6212,3.6212,194400.0
2008-06-27 13:10:00,5.57,5.57,5.56,5.57,274400.0,3.6277,3.6277,3.6212,3.6277,274400.0
2008-06-27 13:20:00,5.57,5.58,5.56,5.57,136800.0,3.6277,3.6342,3.6212,3.6277,136800.0
2008-06-27 13:30:00,5.57,5.57,5.55,5.56,179200.0,3.6277,3.6277,3.6147,3.6212,179200.0
2008-06-27 13:40:00,5.56,5.57,5.55,5.56,200000.0,3.6212,3.6277,3.6147,3.6212,200000.0
2008-06-27 13:50:00,5.56,5.57,5.54,5.56,209600.0,3.6212,3.6277,3.6081,3.6212,209600.0
2008-06-27 14:00:00,5.56,5.57,5.55,5.56,236000.0,3.6212,3.6277,3.6147,3.6212,236000.0
2008-06-27 14:10:00,5.56,5.58,5.55,5.57,270400.0,3.6212,3.6342,3.6147,3.6277,270400.0
2008-06-27 14:20:00,5.57,5.61,5.54,5.6,488000.0,3.6277,3.6537,3.6081,3.6472,488000.0
2008-06-27 14:30:00,5.6,5.63,5.6,5.61,345600.0,3.6472,3.6668,3.6472,3.6537,345600.0
2008-06-27 14:40:00,5.61,5.62,5.59,5.6,206400.0,3.6537,3.6603,3.6407,3.6472,206400.0
2008-06-27 14:50:00,5.6,5.62,5.6,5.62,220800.0,3.6472,3.6603,3.6472,3.6603,220800.0
2008-06-27 15:00:00,5.62,5.62,5.59,5.6,316800.0,3.6603,3.6603,3.6407,3.6472,316800.0
2008-06-27 15:10:00,5.6,5.61,5.59,5.6,356800.0,3.6472,3.6537,3.6407,3.6472,356800.0
2008-06-27 15:20:00,5.6,5.63,5.59,5.6,551200.0,3.6472,3.6668,3.6407,3.6472,551200.0
2008-06-27 15:30:00,5.6,5.62,5.6,5.6,391200.0,3.6472,3.6603,3.6472,3.6472,391200.0
2008-06-27 15:40:00,5.61,5.62,5.59,5.6,498400.0,3.6537,3.6603,3.6407,3.6472,498400.0
2008-06-27 15:50:00,5.6,5.6,5.57,5.59,858400.0,3.6472,3.6472,3.6277,3.6407,858400.0
2008-06-30 09:30:00,5.55,5.55,5.48,5.49,573600.0,3.6147,3.6147,3.5691,3.5756,573600.0
2008-06-30 09:40:00,5.49,5.51,5.48,5.48,449600.0,3.5756,3.5886,3.5691,3.5691,449600.0
2008-06-30 09:50:00,5.48,5.49,5.42,5.43,539200.0,3.5691,3.5756,3.53,3.5365,539200.0
2008-06-30 10:00:00,5.43,5.45,5.42,5.44,424000.0,3.5365,3.5495,3.53,3.543,424000.0
2008-06-30 10:10:00,5.44,5.45,5.4,5.42,732000.0,3.543,3.5495,3.517,3.53,732000.0
2008-06-30 10:20:00,5.42,5.45,5.42,5.44,402400.0,3.53,3.5495,3.53,3.543,402400.0
2008-06-30 10:30:00,5.44,5.44,5.4,5.43,459200.0,3.543,3.543,3.517,3.5365,459200.0
2008-06-30 10:40:00,5.43,5.43,5.41,5.43,187200.0,3.5365,3.5365,3.5235,3.5365,187200.0
2008-06-30 10:50:00,5.43,5.47,5.42,5.47,492800.0,3.5365,3.5626,3.53,3.5626,492800.0
2008-06-30 11:00:00,5.47,5.47,5.44,5.44,408800.0,3.5626,3.5626,3.543,3.543,408800.0
2008-06-30 11:10:00,5.44,5.47,5.44,5.47,196800.0,3.543,3.5626,3.543,3.5626,196800.0
2008-06-30 11:20:00,5.47,5.5,5.46,5.5,218400.0,3.5626,3.5821,3.556,3.5821,218400.0
2008-06-30 11:30:00,5.5,5.52,5.5,5.51,660000.0,3.5821,3.5951,3.5821,3.5886,660000.0
2008-06-30 11:40:00,5.51,5.52,5.49,5.49,280000.0,3.5886,3.5951,3.5756,3.5756,280000.0
2008-06-30 11:50:00,5.49,5.51,5.49,5.5,136800.0,3.5756,3.5886,3.5756,3.5821,136800.0
2008-06-30 12:00:00,5.5,5.51,5.48,5.48,257600.0,3.5821,3.5886,3.5691,3.5691,257600.0
2008-06-30 12:10:00,5.48,5.49,5.48,5.48,137600.0,3.5691,3.5756,3.5691,3.5691,137600.0
2008-06-30 12:20:00,5.48,5.49,5.47,5.48,222400.0,3.5691,3.5756,3.5626,3.5691,222400.0
2008-06-30 12:30:00,5.48,5.48,5.46,5.46,199200.0,3.5691,3.5691,3.556,3.556,199200.0
2008-06-30 12:40:00,5.47,5.48,5.46,5.48,275200.0,3.5626,3.5691,3.556,3.5691,275200.0
2008-06-30 12:50:00,5.48,5.48,5.45,5.46,217600.0,3.5691,3.5691,3.5495,3.556,217600.0
2008-06-30 13:00:00,5.46,5.46,5.46,5.46,158400.0,3.556,3.556,3.556,3.556,158400.0
2008-06-30 13:10:00,5.46,5.47,5.45,5.46,364800.0,3.556,3.5626,3.5495,3.556,364800.0
2008-06-30 13:20:00,5.46,5.47,5.45,5.46,608800.0,3.556,3.5626,3.5495,3.556,608800.0
2008-06-30 13:30:00,5.46,5.46,5.45,5.45,324800.0,3.556,3.556,3.5495,3.5495,324800.0
2008-06-30 13:40:00,5.45,5.46,5.45,5.45,550400.0,3.5495,3.556,3.5495,3.5495,550400.0
2008-06-30 13:50:00,5.45,5.45,5.42,5.42,515200.0,3.5495,3.5495,3.53,3.53,515200.0
2008-06-30 14:00:00,5.43,5.43,5.42,5.43,265600.0,3.5365,3.5365,3.53,3.5365,265600.0
2008-06-30 14:10:00,5.43,5.43,5.43,5.43,314400.0,3.5365,3.5365,3.5365,3.5365,314400.0
2008-06-30 14:20:00,5.43,5.43,5.43,5.43,288000.0,3.5365,3.5365,3.5365,3.5365,288000.0
2008-06-30 14:30:00,5.43,5.44,5.42,5.43,394400.0,3.5365,3.543,3.53,3.5365,394400.0
2008-06-30 14:40:00,5.43,5.43,5.42,5.43,258400.0,3.5365,3.5365,3.53,3.5365,258400.0
2008-06-30 14:50:00,5.43,5.43,5.42,5.43,354400.0,3.5365,3.5365,3.53,3.5365,354400.0
2008-06-30 15:00:00,5.43,5.43,5.43,5.43,779200.0,3.5365,3.5365,3.5365,3.5365,779200.0
2008-06-30 15:10:00,5.43,5.45,5.42,5.45,292800.0,3.5365,3.5495,3.53,3.5495,292800.0
2008-06-30 15:20:00,5.45,5.45,5.43,5.43,368000.0,3.5495,3.5495,3.5365,3.5365,368000.0
2008-06-30 15:30:00,5.43,5.44,5.41,5.43,555200.0,3.5365,3.543,3.5235,3.5365,555200.0
2008-06-30 15:40:00,5.43,5.43,5.41,5.42,924800.0,3.5365,3.5365,3.5235,3.53,924800.0
2008-06-30 15:50:00,5.42,5.42,5.39,5.4,1308800.0,3.53,3.53,3.5105,3.517,1308800.0
2008-07-01 09:30:00,5.36,5.37,5.27,5.28,1200000.0,3.4909,3.4974,3.4323,3.4388,1200000.0
2008-07-01 09:40:00,5.28,5.3,5.26,5.27,351200.0,3.4388,3.4518,3.4258,3.4323,351200.0
2008-07-01 09:50:00,5.27,5.3,5.27,5.3,754400.0,3.4323,3.4518,3.4323,3.4518,754400.0
2008-07-01 10:00:00,5.3,5.43,5.3,5.41,984800.0,3.4518,3.5365,3.4518,3.5235,984800.0
2008-07-01 10:10:00,5.41,5.44,5.41,5.44,1102400.0,3.5235,3.543,3.5235,3.543,1102400.0
2008-07-01 10:20:00,5.43,5.44,5.42,5.43,396000.0,3.5365,3.543,3.53,3.5365,396000.0
2008-07-01 10:30:00,5.43,5.44,5.42,5.44,774400.0,3.5365,3.543,3.53,3.543,774400.0
2008-07-01 10:40:00,5.44,5.45,5.43,5.45,618400.0,3.543,3.5495,3.5365,3.5495,618400.0
2008-07-01 10:50:00,5.45,5.45,5.42,5.44,430400.0,3.5495,3.5495,3.53,3.543,430400.0
2008-07-01 11:00:00,5.43,5.46,5.43,5.45,706400.0,3.5365,3.556,3.5365,3.5495,706400.0
2008-07-01 11:10:00,5.45,5.45,5.43,5.43,203200.0,3.5495,3.5495,3.5365,3.5365,203200.0
2008-07-01 11:20:00,5.43,5.44,5.41,5.42,212800.0,3.5365,3.543,3.5235,3.53,212800.0
2008-07-01 11:30:00,5.42,5.42,5.41,5.41,787200.0,3.53,3.53,3.5235,3.5235,787200.0
2008-07-01 11:40:00,5.41,5.42,5.39,5.39,338400.0,3.5235,3.53,3.5105,3.5105,338400.0
2008-07-01 11:50:00,5.39,5.39,5.35,5.36,520800.0,3.5105,3.5105,3.4844,3.4909,520800.0
2008-07-01 12:00:00,5.36,5.39,5.34,5.36,371200.0,3.4909,3.5105,3.4779,3.4909,371200.0
2008-07-01 12:10:00,5.35,5.36,5.3,5.32,853600.0,3.4844,3.4909,3.4518,3.4649,853600.0
2008-07-01 12:20:00,5.32,5.32,5.3,5.31,332000.0,3.4649,3.4649,3.4518,3.4584,332000.0
2008-07-01 12:30:00,5.31,5.32,5.3,5.3,676000.0,3.4584,3.4649,3.4518,3.4518,676000.0
2008-07-01 12:40:00,5.3,5.31,5.29,5.3,501600.0,3.4518,3.4584,3.4453,3.4518,501600.0
2008-07-01 12:50:00,5.3,5.34,5.3,5.34,468000.0,3.4518,3.4779,3.4518,3.4779,468000.0
2008-07-01 13:00:00,5.33,5.35,5.33,5.33,457600.0,3.4714,3.4844,3.4714,3.4714,457600.0
2008-07-01 13:10:00,5.33,5.34,5.33,5.34,284800.0,3.4714,3.4779,3.4714,3.4779,284800.0
2008-07-01 13:20:00,5.34,5.36,5.34,5.35,281600.0,3.4779,3.4909,3.4779,3.4844,281600.0
2008-07-01 13:30:00,5.35,5.35,5.32,5.33,261600.0,3.4844,3.4844,3.4649,3.4714,261600.0
2008-07-01 13:40:00,5.34,5.36,5.33,5.36,312800.0,3.4779,3.4909,3.4714,3.4909,312800.0
2008-07-01 13:50:00,5.36,5.4,5.36,5.37,2724800.0,3.4909,3.517,3.4909,3.4974,2724800.0
2008-07-01 14:00:00,5.37,5.41,5.36,5.4,516000.0,3.4974,3.5235,3.4909,3.517,516000.0
2008-07-01 14:10:00,5.4,5.43,5.39,5.41,414400.0,3.517,3.5365,3.5105,3.5235,414400.0
2008-07-01 14:20:00,5.41,5.43,5.4,5.41,380000.0,3.5235,3.5365,3.517,3.5235,380000.0
2008-07-01 14:30:00,5.41,5.42,5.39,5.41,306400.0,3.5235,3.53,3.5105,3.5235,306400.0
2008-07-01 14:40:00,5.41,5.47,5.41,5.45,638400.0,3.5235,3.5626,3.5235,3.5495,638400.0
2008-07-01 14:50:00,5.45,5.48,5.45,5.46,421600.0,3.5495,3.5691,3.5495,3.556,421600.0
2008-07-01 15:00:00,5.46,5.48,5.46,5.47,695200.0,3.556,3.5691,3.556,3.5626,695200.0
2008-07-01 15:10:00,5.47,5.48,5.46,5.46,541600.0,3.5626,3.5691,3.556,3.556,541600.0
2008-07-01 15:20:00,5.46,5.48,5.46,5.47,676000.0,3.556,3.5691,3.556,3.5626,676000.0
2008-07-01 15:30:00,5.47,5.49,5.46,5.48,644800.0,3.5626,3.5756,3.556,3.5691,644800.0
2008-07-01 15:40:00,5.48,5.49,5.47,5.48,632000.0,3.5691,3.5756,3.5626,3.5691,632000.0
2008-07-01 15:50:00,5.48,5.48,5.46,5.46,1646400.0,3.5691,3.5691,3.556,3.556,1646400.0
2008-07-02 09:30:00,5.49,5.49,5.4,5.47,238400.0,3.5756,3.5756,3.517,3.5626,238400.0
2008-07-02 09:40:00,5.47,5.48,5.46,5.47,460000.0,3.5626,3.5691,3.556,3.5626,460000.0
2008-07-02 09:50:00,5.47,5.47,5.4,5.43,530400.0,3.5626,3.5626,3.517,3.5365,530400.0
2008-07-02 10:00:00,5.43,5.45,5.42,5.43,158400.0,3.5365,3.5495,3.53,3.5365,158400.0
2008-07-02 10:10:00,5.43,5.45,5.41,5.41,237600.0,3.5365,3.5495,3.5235,3.5235,237600.0
2008-07-02 10:20:00,5.41,5.44,5.4,5.44,381600.0,3.5235,3.543,3.517,3.543,381600.0
2008-07-02 10:30:00,5.44,5.45,5.39,5.39,210400.0,3.543,3.5495,3.5105,3.5105,210400.0
2008-07-02 10:40:00,5.39,5.44,5.39,5.44,207200.0,3.5105,3.543,3.5105,3.543,207200.0
2008-07-02 10:50:00,5.44,5.44,5.42,5.42,117600.0,3.543,3.543,3.53,3.53,117600.0
2008-07-02 11:00:00,5.42,5.42,5.38,5.38,145600.0,3.53,3.53,3.5039,3.5039,145600.0
2008-07-02 11:10:00,5.38,5.38,5.36,5.38,123200.0,3.5039,3.5039,3.4909,3.5039,123200.0
2008-07-02 11:20:00,5.38,5.38,5.36,5.38,216000.0,3.5039,3.5039,3.4909,3.5039,216000.0
2008-07-02 11:30:00,5.38,5.38,5.36,5.37,332800.0,3.5039,3.5039,3.4909,3.4974,332800.0
2008-07-02 11:40:00,5.37,5.37,5.35,5.35,261600.0,3.4974,3.4974,3.4844,3.4844,261600.0
2008-07-02 11:50:00,5.36,5.36,5.33,5.33,156000.0,3.4909,3.4909,3.4714,3.4714,156000.0
2008-07-02 12:00:00,5.33,5.38,5.33,5.38,285600.0,3.4714,3.5039,3.4714,3.5039,285600.0
2008-07-02 12:10:00,5.38,5.39,5.37,5.38,334400.0,3.5039,3.5105,3.4974,3.5039,334400.0
2008-07-02 12:20:00,5.38,5.38,5.37,5.38,372800.0,3.5039,3.5039,3.4974,3.5039,372800.0
2008-07-02 12:30:00,5.38,5.4,5.38,5.39,280800.0,3.5039,3.517,3.5039,3.5105,280800.0
2008-07-02 12:40:00,5.39,5.39,5.38,5.39,329600.0,3.5105,3.5105,3.5039,3.5105,329600.0
2008-07-02 12:50:00,5.39,5.4,5.37,5.38,404000.0,3.5105,3.517,3.4974,3.5039,404000.0
2008-07-02 13:00:00,5.38,5.38,5.36,5.37,211200.0,3.5039,3.5039,3.4909,3.4974,211200.0
2008-07-02 13:10:00,5.37,5.39,5.37,5.39,117600.0,3.4974,3.5105,3.4974,3.5105,117600.0
2008-07-02 13:20:00,5.39,5.39,5.38,5.39,209600.0,3.5105,3.5105,3.5039,3.5105,209600.0
2008-07-02 13:30:00,5.38,5.39,5.37,5.38,117600.0,3.5039,3.5105,3.4974,3.5039,117600.0
2008-07-02 13:40:00,5.38,5.39,5.37,5.39,235200.0,3.5039,3.5105,3.4974,3.5105,235200.0
2008-07-02 13:50:00,5.39,5.41,5.39,5.4,233600.0,3.5105,3.5235,3.5105,3.517,233600.0
2008-07-02 14:00:00,5.4,5.41,5.39,5.39,327200.0,3.517,3.5235,3.5105,3.5105,327200.0
2008-07-02 14:10:00,5.39,5.4,5.39,5.39,287200.0,3.5105,3.517,3.5105,3.5105,287200.0
2008-07-02 14:20:00,5.39,5.39,5.35,5.36,384000.0,3.5105,3.5105,3.4844,3.4909,384000.0
2008-07-02 14:30:00,5.36,5.37,5.34,5.34,472800.0,3.4909,3.4974,3.4779,3.4779,472800.0
2008-07-02 14:40:00,5.34,5.35,5.34,5.34,484800.0,3.4779,3.4844,3.4779,3.4779,484800.0
2008-07-02 14:50:00,5.33,5.35,5.33,5.33,408800.0,3.4714,3.4844,3.4714,3.4714,408800.0
2008-07-02 15:00:00,5.33,5.36,5.32,5.33,336000.0,3.4714,3.4909,3.4649,3.4714,336000.0
2008-07-02 15:10:00,5.33,5.36,5.33,5.35,508000.0,3.4714,3.4909,3.4714,3.4844,508000.0
2008-07-02 15:20:00,5.35,5.37,5.32,5.32,508800.0,3.4844,3.4974,3.4649,3.4649,508800.0
2008-07-02 15:30:00,5.32,5.34,5.31,5.32,896000.0,3.4649,3.4779,3.4584,3.4649,896000.0
2008-07-02 15:40:00,5.32,5.32,5.3,5.31,1042400.0,3.4649,3.4649,3.4518,3.4584,1042400.0
2008-07-02 15:50:00,5.3,5.31,5.28,5.28,1443200.0,3.4518,3.4584,3.4388,3.4388,1443200.0
2008-07-03 09:30:00,5.31,5.36,5.3,5.35,264000.0,3.4584,3.4909,3.4518,3.4844,264000.0
2008-07-03 09:40:00,5.35,5.37,5.28,5.3,412000.0,3.4844,3.4974,3.4388,3.4518,412000.0
2008-07-03 09:50:00,5.29,5.3,5.25,5.26,730400.0,3.4453,3.4518,3.4193,3.4258,730400.0
2008-07-03 10:00:00,5.26,5.27,5.23,5.26,1192800.0,3.4258,3.4323,3.4062,3.4258,1192800.0
2008-07-03 10:10:00,5.26,5.3,5.25,5.3,1082400.0,3.4258,3.4518,3.4193,3.4518,1082400.0
2008-07-03 10:20:00,5.3,5.33,5.28,5.31,331200.0,3.4518,3.4714,3.4388,3.4584,331200.0
2008-07-03 10:30:00,5.31,5.38,5.3,5.37,596000.0,3.4584,3.5039,3.4518,3.4974,596000.0
2008-07-03 10:40:00,5.37,5.41,5.36,5.4,591200.0,3.4974,3.5235,3.4909,3.517,591200.0
2008-07-03 10:50:00,5.4,5.42,5.37,5.39,448000.0,3.517,3.53,3.4974,3.5105,448000.0
2008-07-03 11:00:00,5.39,5.42,5.38,5.4,344800.0,3.5105,3.53,3.5039,3.517,344800.0
2008-07-03 11:10:00,5.41,5.43,5.39,5.42,706400.0,3.5235,3.5365,3.5105,3.53,706400.0
2008-07-03 11:20:00,5.42,5.43,5.41,5.43,303200.0,3.53,3.5365,3.5235,3.5365,303200.0
2008-07-03 11:30:00,5.43,5.44,5.41,5.43,299200.0,3.5365,3.543,3.5235,3.5365,299200.0
2008-07-03 11:40:00,5.43,5.43,5.41,5.43,375200.0,3.5365,3.5365,3.5235,3.5365,375200.0
2008-07-03 11:50:00,5.43,5.44,5.4,5.4,448800.0,3.5365,3.543,3.517,3.517,448800.0
2008-07-03 12:00:00,5.4,5.41,5.35,5.36,460800.0,3.517,3.5235,3.4844,3.4909,460800.0
2008-07-03 12:10:00,5.36,5.36,5.33,5.36,265600.0,3.4909,3.4909,3.4714,3.4909,265600.0
2008-07-03 12:20:00,5.36,5.37,5.35,5.35,222400.0,3.4909,3.4974,3.4844,3.4844,222400.0
2008-07-03 12:30:00,5.35,5.36,5.32,5.34,269600.0,3.4844,3.4909,3.4649,3.4779,269600.0
2008-07-03 12:40:00,5.34,5.34,5.32,5.34,277600.0,3.4779,3.4779,3.4649,3.4779,277600.0
2008-07-03 12:50:00,5.34,5.39,5.33,5.37,1469600.0,3.4779,3.5105,3.4714,3.4974,1469600.0
2008-07-07 09:30:00,5.53,5.57,5.48,5.51,1168800.0,3.6016,3.6277,3.5691,3.5886,1168800.0
2008-07-07 09:40:00,5.51,5.55,5.49,5.54,928000.0,3.5886,3.6147,3.5756,3.6081,928000.0
2008-07-07 09:50:00,5.54,5.57,5.53,5.56,919200.0,3.6081,3.6277,3.6016,3.6212,919200.0
2008-07-07 10:00:00,5.56,5.58,5.52,5.52,604000.0,3.6212,3.6342,3.5951,3.5951,604000.0
2008-07-07 10:10:00,5.51,5.53,5.48,5.49,509600.0,3.5886,3.6016,3.5691,3.5756,509600.0
2008-07-07 10:20:00,5.49,5.51,5.46,5.47,612800.0,3.5756,3.5886,3.556,3.5626,612800.0
2008-07-07 10:30:00,5.47,5.51,5.47,5.51,412000.0,3.5626,3.5886,3.5626,3.5886,412000.0
2008-07-07 10:40:00,5.51,5.51,5.48,5.48,304800.0,3.5886,3.5886,3.5691,3.5691,304800.0
2008-07-07 10:50:00,5.48,5.49,5.46,5.46,238400.0,3.5691,3.5756,3.556,3.556,238400.0
2008-07-07 11:00:00,5.46,5.47,5.43,5.44,432800.0,3.556,3.5626,3.5365,3.543,432800.0
2008-07-07 11:10:00,5.44,5.46,5.43,5.46,248800.0,3.543,3.556,3.5365,3.556,248800.0
2008-07-07 11:20:00,5.47,5.47,5.45,5.47,176800.0,3.5626,3.5626,3.5495,3.5626,176800.0
2008-07-07 11:30:00,5.47,5.48,5.45,5.45,284800.0,3.5626,3.5691,3.5495,3.5495,284800.0
2008-07-07 11:40:00,5.45,5.45,5.42,5.42,375200.0,3.5495,3.5495,3.53,3.53,375200.0
2008-07-07 11:50:00,5.42,5.43,5.41,5.43,331200.0,3.53,3.5365,3.5235,3.5365,331200.0
2008-07-07 12:00:00,5.43,5.45,5.42,5.44,239200.0,3.5365,3.5495,3.53,3.543,239200.0
2008-07-07 12:10:00,5.45,5.45,5.41,5.42,368800.0,3.5495,3.5495,3.5235,3.53,368800.0
2008-07-07 12:20:00,5.42,5.42,5.4,5.41,528000.0,3.53,3.53,3.517,3.5235,528000.0
2008-07-07 12:30:00,5.4,5.43,5.4,5.43,349600.0,3.517,3.5365,3.517,3.5365,349600.0
2008-07-07 12:40:00,5.43,5.45,5.43,5.44,372000.0,3.5365,3.5495,3.5365,3.543,372000.0
2008-07-07 12:50:00,5.44,5.45,5.42,5.42,488800.0,3.543,3.5495,3.53,3.53,488800.0
2008-07-07 13:00:00,5.42,5.46,5.4,5.45,602400.0,3.53,3.556,3.517,3.5495,602400.0
2008-07-07 13:10:00,5.45,5.48,5.45,5.46,544800.0,3.5495,3.5691,3.5495,3.556,544800.0
2008-07-07 13:20:00,5.46,5.47,5.44,5.44,281600.0,3.556,3.5626,3.543,3.543,281600.0
2008-07-07 13:30:00,5.44,5.46,5.43,5.44,294400.0,3.543,3.556,3.5365,3.543,294400.0
2008-07-07 13:40:00,5.44,5.46,5.43,5.45,312800.0,3.543,3.556,3.5365,3.5495,312800.0
2008-07-07 13:50:00,5.45,5.46,5.45,5.45,304000.0,3.5495,3.556,3.5495,3.5495,304000.0
2008-07-07 14:00:00,5.45,5.48,5.45,5.46,485600.0,3.5495,3.5691,3.5495,3.556,485600.0
2008-07-07 14:10:00,5.46,5.49,5.45,5.48,389600.0,3.556,3.5756,3.5495,3.5691,389600.0
2008-07-07 14:20:00,5.48,5.49,5.46,5.46,264000.0,3.5691,3.5756,3.556,3.556,264000.0
2008-07-07 14:30:00,5.46,5.46,5.44,5.44,266400.0,3.556,3.556,3.543,3.543,266400.0
2008-07-07 14:40:00,5.44,5.44,5.41,5.41,471200.0,3.543,3.543,3.5235,3.5235,471200.0
2008-07-07 14:50:00,5.41,5.41,5.39,5.41,544800.0,3.5235,3.5235,3.5105,3.5235,544800.0
2008-07-07 15:00:00,5.41,5.46,5.41,5.43,853600.0,3.5235,3.556,3.5235,3.5365,853600.0
2008-07-07 15:10:00,5.43,5.46,5.43,5.44,996000.0,3.5365,3.556,3.5365,3.543,996000.0
2008-07-07 15:20:00,5.44,5.51,5.43,5.51,784800.0,3.543,3.5886,3.5365,3.5886,784800.0
2008-07-07 15:30:00,5.51,5.53,5.49,5.53,719200.0,3.5886,3.6016,3.5756,3.6016,719200.0
2008-07-07 15:40:00,5.53,5.53,5.49,5.5,774400.0,3.6016,3.6016,3.5756,3.5821,774400.0
2008-07-07 15:50:00,5.5,5.51,5.48,5.48,1078400.0,3.5821,3.5886,3.5691,3.5691,1078400.0
2008-07-08 09:30:00,5.48,5.51,5.45,5.5,326400.0,3.5691,3.5886,3.5495,3.5821,326400.0
2008-07-08 09:40:00,5.5,5.52,5.49,5.5,471200.0,3.5821,3.5951,3.5756,3.5821,471200.0
2008-07-08 09:50:00,5.5,5.52,5.47,5.49,356000.0,3.5821,3.5951,3.5626,3.5756,356000.0
2008-07-08 10:00:00,5.48,5.5,5.45,5.48,460000.0,3.5691,3.5821,3.5495,3.5691,460000.0
2008-07-08 10:10:00,5.48,5.49,5.44,5.46,326400.0,3.5691,3.5756,3.543,3.556,326400.0
2008-07-08 10:20:00,5.46,5.46,5.44,5.46,188800.0,3.556,3.556,3.543,3.556,188800.0
2008-07-08 10:30:00,5.46,5.48,5.41,5.43,381600.0,3.556,3.5691,3.5235,3.5365,381600.0
2008-07-08 10:40:00,5.42,5.43,5.4,5.42,392800.0,3.53,3.5365,3.517,3.53,392800.0
2008-07-08 10:50:00,5.42,5.43,5.41,5.42,432800.0,3.53,3.5365,3.5235,3.53,432800.0
2008-07-08 11:00:00,5.42,5.43,5.4,5.43,544000.0,3.53,3.5365,3.517,3.5365,544000.0
2008-07-08 11:10:00,5.43,5.44,5.4,5.42,601600.0,3.5365,3.543,3.517,3.53,601600.0
2008-07-08 11:20:00,5.42,5.43,5.4,5.43,406400.0,3.53,3.5365,3.517,3.5365,406400.0
2008-07-08 11:30:00,5.43,5.46,5.43,5.46,569600.0,3.5365,3.556,3.5365,3.556,569600.0
2008-07-08 11:40:00,5.45,5.45,5.44,5.44,160800.0,3.5495,3.5495,3.543,3.543,160800.0
2008-07-08 11:50:00,5.44,5.45,5.43,5.44,389600.0,3.543,3.5495,3.5365,3.543,389600.0
2008-07-08 12:00:00,5.44,5.46,5.43,5.44,300000.0,3.543,3.556,3.5365,3.543,300000.0
2008-07-08 12:10:00,5.44,5.46,5.43,5.44,333600.0,3.543,3.556,3.5365,3.543,333600.0
2008-07-08 12:20:00,5.44,5.46,5.43,5.45,306400.0,3.543,3.556,3.5365,3.5495,306400.0
2008-07-08 12:30:00,5.45,5.47,5.44,5.46,551200.0,3.5495,3.5626,3.543,3.556,551200.0
2008-07-08 12:40:00,5.46,5.47,5.46,5.46,285600.0,3.556,3.5626,3.556,3.556,285600.0
2008-07-08 12:50:00,5.46,5.48,5.45,5.47,125600.0,3.556,3.5691,3.5495,3.5626,125600.0
2008-07-08 13:00:00,5.47,5.5,5.46,5.49,197600.0,3.5626,3.5821,3.556,3.5756,197600.0
2008-07-08 13:10:00,5.5,5.5,5.47,5.47,442400.0,3.5821,3.5821,3.5626,3.5626,442400.0
2008-07-08 13:20:00,5.48,5.49,5.46,5.48,375200.0,3.5691,3.5756,3.556,3.5691,375200.0
2008-07-08 13:30:00,5.48,5.48,5.46,5.46,433600.0,3.5691,3.5691,3.556,3.556,433600.0
2008-07-08 13:40:00,5.46,5.49,5.46,5.47,331200.0,3.556,3.5756,3.556,3.5626,331200.0
2008-07-08 13:50:00,5.47,5.48,5.46,5.47,259200.0,3.5626,3.5691,3.556,3.5626,259200.0
2008-07-08 14:00:00,5.47,5.49,5.47,5.48,251200.0,3.5626,3.5756,3.5626,3.5691,251200.0
2008-07-08 14:10:00,5.47,5.49,5.47,5.47,400800.0,3.5626,3.5756,3.5626,3.5626,400800.0
2008-07-08 14:20:00,5.47,5.48,5.46,5.48,396000.0,3.5626,3.5691,3.556,3.5691,396000.0
2008-07-08 14:30:00,5.48,5.49,5.47,5.48,544800.0,3.5691,3.5756,3.5626,3.5691,544800.0
2008-07-08 14:40:00,5.48,5.5,5.48,5.5,899200.0,3.5691,3.5821,3.5691,3.5821,899200.0
2008-07-08 14:50:00,5.5,5.53,5.5,5.53,680800.0,3.5821,3.6016,3.5821,3.6016,680800.0
2008-07-08 15:00:00,5.53,5.56,5.51,5.56,624800.0,3.6016,3.6212,3.5886,3.6212,624800.0
2008-07-08 15:10:00,5.56,5.6,5.56,5.59,1097600.0,3.6212,3.6472,3.6212,3.6407,1097600.0
2008-07-08 15:20:00,5.59,5.6,5.56,5.59,424800.0,3.6407,3.6472,3.6212,3.6407,424800.0
2008-07-08 15:30:00,5.59,5.59,5.57,5.59,590400.0,3.6407,3.6407,3.6277,3.6407,590400.0
2008-07-08 15:40:00,5.59,5.6,5.58,5.6,680000.0,3.6407,3.6472,3.6342,3.6472,680000.0
2008-07-08 15:50:00,5.6,5.62,5.59,5.62,800000.0,3.6472,3.6603,3.6407,3.6603,800000.0
2008-07-09 09:30:00,5.62,5.62,5.58,5.61,364000.0,3.6603,3.6603,3.6342,3.6537,364000.0
2008-07-09 09:40:00,5.61,5.65,5.59,5.59,483200.0,3.6537,3.6798,3.6407,3.6407,483200.0
2008-07-09 09:50:00,5.59,5.61,5.56,5.58,489600.0,3.6407,3.6537,3.6212,3.6342,489600.0
2008-07-09 10:00:00,5.58,5.58,5.55,5.57,378400.0,3.6342,3.6342,3.6147,3.6277,378400.0
2008-07-09 10:10:00,5.57,5.58,5.55,5.58,207200.0,3.6277,3.6342,3.6147,3.6342,207200.0
2008-07-09 10:20:00,5.58,5.59,5.57,5.59,172800.0,3.6342,3.6407,3.6277,3.6407,172800.0
2008-07-09 10:30:00,5.59,5.6,5.55,5.56,223200.0,3.6407,3.6472,3.6147,3.6212,223200.0
2008-07-09 10:40:00,5.57,5.57,5.53,5.55,179200.0,3.6277,3.6277,3.6016,3.6147,179200.0
2008-07-09 10:50:00,5.55,5.58,5.55,5.57,135200.0,3.6147,3.6342,3.6147,3.6277,135200.0
2008-07-09 11:00:00,5.57,5.59,5.56,5.58,363200.0,3.6277,3.6407,3.6212,3.6342,363200.0
2008-07-09 11:10:00,5.58,5.62,5.57,5.62,383200.0,3.6342,3.6603,3.6277,3.6603,383200.0
2008-07-09 11:20:00,5.61,5.67,5.61,5.67,465600.0,3.6537,3.6928,3.6537,3.6928,465600.0
2008-07-09 11:30:00,5.67,5.67,5.65,5.65,484800.0,3.6928,3.6928,3.6798,3.6798,484800.0
2008-07-09 11:40:00,5.65,5.67,5.64,5.66,325600.0,3.6798,3.6928,3.6733,3.6863,325600.0
2008-07-09 11:50:00,5.66,5.66,5.63,5.63,356800.0,3.6863,3.6863,3.6668,3.6668,356800.0
2008-07-09 12:00:00,5.63,5.65,5.62,5.64,356800.0,3.6668,3.6798,3.6603,3.6733,356800.0
2008-07-09 12:10:00,5.65,5.66,5.63,5.64,181600.0,3.6798,3.6863,3.6668,3.6733,181600.0
2008-07-09 12:20:00,5.64,5.65,5.62,5.64,178400.0,3.6733,3.6798,3.6603,3.6733,178400.0
2008-07-09 12:30:00,5.64,5.64,5.59,5.59,270400.0,3.6733,3.6733,3.6407,3.6407,270400.0
2008-07-09 12:40:00,5.59,5.62,5.59,5.59,413600.0,3.6407,3.6603,3.6407,3.6407,413600.0
2008-07-09 12:50:00,5.59,5.61,5.58,5.6,260000.0,3.6407,3.6537,3.6342,3.6472,260000.0
2008-07-09 13:00:00,5.61,5.63,5.6,5.62,501600.0,3.6537,3.6668,3.6472,3.6603,501600.0
2008-07-09 13:10:00,5.63,5.66,5.62,5.66,536000.0,3.6668,3.6863,3.6603,3.6863,536000.0
2008-07-09 13:20:00,5.66,5.66,5.64,5.65,278400.0,3.6863,3.6863,3.6733,3.6798,278400.0
2008-07-09 13:30:00,5.65,5.67,5.65,5.65,188800.0,3.6798,3.6928,3.6798,3.6798,188800.0
2008-07-09 13:40:00,5.65,5.66,5.65,5.66,237600.0,3.6798,3.6863,3.6798,3.6863,237600.0
2008-07-09 13:50:00,5.65,5.67,5.65,5.67,384000.0,3.6798,3.6928,3.6798,3.6928,384000.0
2008-07-09 14:00:00,5.67,5.71,5.65,5.7,871200.0,3.6928,3.7189,3.6798,3.7124,871200.0
2008-07-09 14:10:00,5.7,5.71,5.67,5.67,414400.0,3.7124,3.7189,3.6928,3.6928,414400.0
2008-07-09 14:20:00,5.67,5.68,5.65,5.66,408000.0,3.6928,3.6993,3.6798,3.6863,408000.0
2008-07-09 14:30:00,5.66,5.68,5.66,5.68,377600.0,3.6863,3.6993,3.6863,3.6993,377600.0
2008-07-09 14:40:00,5.68,5.69,5.65,5.65,381600.0,3.6993,3.7058,3.6798,3.6798,381600.0
2008-07-09 14:50:00,5.66,5.67,5.64,5.64,476000.0,3.6863,3.6928,3.6733,3.6733,476000.0
2008-07-09 15:00:00,5.64,5.64,5.63,5.63,578400.0,3.6733,3.6733,3.6668,3.6668,578400.0
2008-07-09 15:10:00,5.63,5.64,5.62,5.62,342400.0,3.6668,3.6733,3.6603,3.6603,342400.0
2008-07-09 15:20:00,5.62,5.64,5.62,5.62,304000.0,3.6603,3.6733,3.6603,3.6603,304000.0
2008-07-09 15:30:00,5.62,5.63,5.61,5.61,530400.0,3.6603,3.6668,3.6537,3.6537,530400.0
2008-07-09 15:40:00,5.61,5.62,5.6,5.61,968800.0,3.6537,3.6603,3.6472,3.6537,968800.0
2008-07-09 15:50:00,5.6,5.62,5.6,5.61,1287200.0,3.6472,3.6603,3.6472,3.6537,1287200.0
2008-07-10 09:30:00,5.59,5.62,5.58,5.59,312800.0,3.6407,3.6603,3.6342,3.6407,312800.0
2008-07-10 09:40:00,5.59,5.69,5.57,5.69,621600.0,3.6407,3.7058,3.6277,3.7058,621600.0
2008-07-10 09:50:00,5.69,5.71,5.66,5.7,494400.0,3.7058,3.7189,3.6863,3.7124,494400.0
2008-07-10 10:00:00,5.69,5.69,5.67,5.68,523200.0,3.7058,3.7058,3.6928,3.6993,523200.0
2008-07-10 10:10:00,5.68,5.7,5.66,5.67,384800.0,3.6993,3.7124,3.6863,3.6928,384800.0
2008-07-10 10:20:00,5.67,5.68,5.66,5.68,724000.0,3.6928,3.6993,3.6863,3.6993,724000.0
2008-07-10 10:30:00,5.67,5.68,5.66,5.67,519200.0,3.6928,3.6993,3.6863,3.6928,519200.0
2008-07-10 10:40:00,5.67,5.68,5.67,5.68,633600.0,3.6928,3.6993,3.6928,3.6993,633600.0
2008-07-10 10:50:00,5.68,5.68,5.66,5.67,457600.0,3.6993,3.6993,3.6863,3.6928,457600.0
2008-07-10 11:00:00,5.67,5.68,5.66,5.67,712800.0,3.6928,3.6993,3.6863,3.6928,712800.0
2008-07-10 11:10:00,5.67,5.7,5.66,5.68,484800.0,3.6928,3.7124,3.6863,3.6993,484800.0
2008-07-10 11:20:00,5.68,5.68,5.66,5.66,577600.0,3.6993,3.6993,3.6863,3.6863,577600.0
2008-07-10 11:30:00,5.66,5.68,5.65,5.66,620800.0,3.6863,3.6993,3.6798,3.6863,620800.0
2008-07-10 11:40:00,5.66,5.68,5.65,5.66,397600.0,3.6863,3.6993,3.6798,3.6863,397600.0
2008-07-10 11:50:00,5.66,5.67,5.65,5.67,368000.0,3.6863,3.6928,3.6798,3.6928,368000.0
2008-07-10 12:00:00,5.67,5.69,5.66,5.67,686400.0,3.6928,3.7058,3.6863,3.6928,686400.0
2008-07-10 12:10:00,5.67,5.69,5.65,5.68,471200.0,3.6928,3.7058,3.6798,3.6993,471200.0
2008-07-10 12:20:00,5.68,5.68,5.65,5.65,139200.0,3.6993,3.6993,3.6798,3.6798,139200.0
2008-07-10 12:30:00,5.65,5.68,5.65,5.68,309600.0,3.6798,3.6993,3.6798,3.6993,309600.0
2008-07-10 12:40:00,5.68,5.69,5.68,5.68,216000.0,3.6993,3.7058,3.6993,3.6993,216000.0
2008-07-10 12:50:00,5.68,5.7,5.68,5.7,469600.0,3.6993,3.7124,3.6993,3.7124,469600.0
2008-07-10 13:00:00,5.7,5.71,5.69,5.69,347200.0,3.7124,3.7189,3.7058,3.7058,347200.0
2008-07-10 13:10:00,5.69,5.71,5.69,5.69,247200.0,3.7058,3.7189,3.7058,3.7058,247200.0
2008-07-10 13:20:00,5.69,5.7,5.69,5.7,351200.0,3.7058,3.7124,3.7058,3.7124,351200.0
2008-07-10 13:30:00,5.7,5.74,5.7,5.74,884800.0,3.7124,3.7384,3.7124,3.7384,884800.0
2008-07-10 13:40:00,5.74,5.78,5.73,5.76,871200.0,3.7384,3.7645,3.7319,3.7514,871200.0
2008-07-10 13:50:00,5.76,5.78,5.75,5.76,500800.0,3.7514,3.7645,3.7449,3.7514,500800.0
2008-07-10 14:00:00,5.76,5.77,5.74,5.75,392800.0,3.7514,3.7579,3.7384,3.7449,392800.0
2008-07-10 14:10:00,5.75,5.75,5.7,5.71,488000.0,3.7449,3.7449,3.7124,3.7189,488000.0
2008-07-10 14:20:00,5.71,5.73,5.69,5.7,636800.0,3.7189,3.7319,3.7058,3.7124,636800.0
2008-07-10 14:30:00,5.71,5.71,5.68,5.69,789600.0,3.7189,3.7189,3.6993,3.7058,789600.0
2008-07-10 14:40:00,5.68,5.69,5.65,5.65,613600.0,3.6993,3.7058,3.6798,3.6798,613600.0
2008-07-10 14:50:00,5.65,5.68,5.64,5.64,592800.0,3.6798,3.6993,3.6733,3.6733,592800.0
2008-07-10 15:00:00,5.64,5.69,5.64,5.68,730400.0,3.6733,3.7058,3.6733,3.6993,730400.0
2008-07-10 15:10:00,5.68,5.68,5.63,5.64,951200.0,3.6993,3.6993,3.6668,3.6733,951200.0
2008-07-10 15:20:00,5.64,5.68,5.64,5.67,724800.0,3.6733,3.6993,3.6733,3.6928,724800.0
2008-07-10 15:30:00,5.67,5.68,5.65,5.66,719200.0,3.6928,3.6993,3.6798,3.6863,719200.0
2008-07-10 15:40:00,5.66,5.66,5.63,5.66,824800.0,3.6863,3.6863,3.6668,3.6863,824800.0
2008-07-10 15:50:00,5.66,5.69,5.65,5.69,1213600.0,3.6863,3.7058,3.6798,3.7058,1213600.0
2008-07-11 09:30:00,5.53,5.69,5.4,5.42,1752000.0,3.6016,3.7058,3.517,3.53,1752000.0
2008-07-11 09:40:00,5.42,5.57,5.41,5.56,1364800.0,3.53,3.6277,3.5235,3.6212,1364800.0
2008-07-11 09:50:00,5.56,5.63,5.54,5.63,1122400.0,3.6212,3.6668,3.6081,3.6668,1122400.0
2008-07-11 10:00:00,5.62,5.64,5.54,5.55,999200.0,3.6603,3.6733,3.6081,3.6147,999200.0
2008-07-11 10:10:00,5.55,5.56,5.49,5.51,864800.0,3.6147,3.6212,3.5756,3.5886,864800.0
2008-07-11 10:20:00,5.51,5.51,5.38,5.39,1565600.0,3.5886,3.5886,3.5039,3.5105,1565600.0
2008-07-11 10:30:00,5.39,5.41,5.37,5.37,1384800.0,3.5105,3.5235,3.4974,3.4974,1384800.0
2008-07-11 10:40:00,5.37,5.39,5.31,5.32,1055200.0,3.4974,3.5105,3.4584,3.4649,1055200.0
2008-07-11 10:50:00,5.32,5.36,5.32,5.35,1220800.0,3.4649,3.4909,3.4649,3.4844,1220800.0
2008-07-11 11:00:00,5.34,5.39,5.34,5.37,1460800.0,3.4779,3.5105,3.4779,3.4974,1460800.0
2008-07-11 11:10:00,5.37,5.38,5.35,5.35,1128000.0,3.4974,3.5039,3.4844,3.4844,1128000.0
2008-07-11 11:20:00,5.35,5.36,5.31,5.31,549600.0,3.4844,3.4909,3.4584,3.4584,549600.0
2008-07-11 11:30:00,5.32,5.35,5.31,5.34,905600.0,3.4649,3.4844,3.4584,3.4779,905600.0
2008-07-11 11:40:00,5.34,5.35,5.34,5.34,801600.0,3.4779,3.4844,3.4779,3.4779,801600.0
2008-07-11 11:50:00,5.34,5.41,5.34,5.41,523200.0,3.4779,3.5235,3.4779,3.5235,523200.0
2008-07-11 12:00:00,5.41,5.43,5.4,5.41,836800.0,3.5235,3.5365,3.517,3.5235,836800.0
2008-07-11 12:10:00,5.41,5.41,5.38,5.4,740000.0,3.5235,3.5235,3.5039,3.517,740000.0
2008-07-11 12:20:00,5.4,5.43,5.4,5.42,845600.0,3.517,3.5365,3.517,3.53,845600.0
2008-07-11 12:30:00,5.42,5.42,5.39,5.4,1028000.0,3.53,3.53,3.5105,3.517,1028000.0
2008-07-11 12:40:00,5.4,5.41,5.39,5.41,904000.0,3.517,3.5235,3.5105,3.5235,904000.0
2008-07-11 12:50:00,5.41,5.41,5.35,5.38,784800.0,3.5235,3.5235,3.4844,3.5039,784800.0
2008-07-11 13:00:00,5.38,5.41,5.37,5.39,206400.0,3.5039,3.5235,3.4974,3.5105,206400.0
2008-07-11 13:10:00,5.39,5.43,5.38,5.42,331200.0,3.5105,3.5365,3.5039,3.53,331200.0
2008-07-11 13:20:00,5.42,5.44,5.41,5.44,181600.0,3.53,3.543,3.5235,3.543,181600.0
2008-07-11 13:30:00,5.44,5.47,5.44,5.47,488800.0,3.543,3.5626,3.543,3.5626,488800.0
2008-07-11 13:40:00,5.46,5.49,5.44,5.45,292800.0,3.556,3.5756,3.543,3.5495,292800.0
2008-07-11 13:50:00,5.45,5.49,5.44,5.47,391200.0,3.5495,3.5756,3.543,3.5626,391200.0
2008-07-11 14:00:00,5.47,5.53,5.47,5.51,784800.0,3.5626,3.6016,3.5626,3.5886,784800.0
2008-07-11 14:10:00,5.51,5.54,5.51,5.54,504000.0,3.5886,3.6081,3.5886,3.6081,504000.0
2008-07-11 14:20:00,5.54,5.54,5.47,5.47,327200.0,3.6081,3.6081,3.5626,3.5626,327200.0
2008-07-11 14:30:00,5.47,5.51,5.46,5.5,266400.0,3.5626,3.5886,3.556,3.5821,266400.0
2008-07-11 14:40:00,5.5,5.59,5.47,5.58,985600.0,3.5821,3.6407,3.5626,3.6342,985600.0
2008-07-11 14:50:00,5.58,5.61,5.56,5.59,1091200.0,3.6342,3.6537,3.6212,3.6407,1091200.0
2008-07-11 15:00:00,5.59,5.64,5.58,5.59,1494400.0,3.6407,3.6733,3.6342,3.6407,1494400.0
2008-07-11 15:10:00,5.6,5.6,5.52,5.56,1454400.0,3.6472,3.6472,3.5951,3.6212,1454400.0
2008-07-11 15:20:00,5.56,5.59,5.55,5.57,1208000.0,3.6212,3.6407,3.6147,3.6277,1208000.0
2008-07-11 15:30:00,5.57,5.57,5.55,5.56,1107200.0,3.6277,3.6277,3.6147,3.6212,1107200.0
2008-07-11 15:40:00,5.56,5.56,5.53,5.53,973600.0,3.6212,3.6212,3.6016,3.6016,973600.0
2008-07-11 15:50:00,5.53,5.56,5.5,5.5,1902400.0,3.6016,3.6212,3.5821,3.5821,1902400.0
2008-07-14 09:30:00,5.84,5.85,5.7,5.71,1340000.0,3.8035,3.81,3.7124,3.7189,1340000.0
2008-07-14 09:40:00,5.71,5.73,5.63,5.64,1429600.0,3.7189,3.7319,3.6668,3.6733,1429600.0
2008-07-14 09:50:00,5.64,5.65,5.56,5.56,1387200.0,3.6733,3.6798,3.6212,3.6212,1387200.0
2008-07-14 10:00:00,5.56,5.56,5.46,5.5,1576000.0,3.6212,3.6212,3.556,3.5821,1576000.0
2008-07-14 10:10:00,5.5,5.53,5.47,5.52,1066400.0,3.5821,3.6016,3.5626,3.5951,1066400.0
2008-07-14 10:20:00,5.53,5.54,5.46,5.49,649600.0,3.6016,3.6081,3.556,3.5756,649600.0
2008-07-14 10:30:00,5.5,5.5,5.46,5.48,742400.0,3.5821,3.5821,3.556,3.5691,742400.0
2008-07-14 10:40:00,5.48,5.49,5.45,5.46,552000.0,3.5691,3.5756,3.5495,3.556,552000.0
2008-07-14 10:50:00,5.46,5.57,5.46,5.57,438400.0,3.556,3.6277,3.556,3.6277,438400.0
2008-07-14 11:00:00,5.56,5.58,5.52,5.52,552800.0,3.6212,3.6342,3.5951,3.5951,552800.0
2008-07-14 11:10:00,5.53,5.53,5.49,5.51,752800.0,3.6016,3.6016,3.5756,3.5886,752800.0
2008-07-14 11:20:00,5.52,5.55,5.52,5.54,307200.0,3.5951,3.6147,3.5951,3.6081,307200.0
2008-07-14 11:30:00,5.55,5.55,5.52,5.52,434400.0,3.6147,3.6147,3.5951,3.5951,434400.0
2008-07-14 11:40:00,5.52,5.54,5.51,5.52,370400.0,3.5951,3.6081,3.5886,3.5951,370400.0
2008-07-14 11:50:00,5.52,5.53,5.46,5.52,562400.0,3.5951,3.6016,3.556,3.5951,562400.0
2008-07-14 12:00:00,5.52,5.52,5.48,5.49,396800.0,3.5951,3.5951,3.5691,3.5756,396800.0
2008-07-14 12:10:00,5.49,5.51,5.48,5.51,382400.0,3.5756,3.5886,3.5691,3.5886,382400.0
2008-07-14 12:20:00,5.51,5.53,5.5,5.52,439200.0,3.5886,3.6016,3.5821,3.5951,439200.0
2008-07-14 12:30:00,5.52,5.52,5.51,5.51,316800.0,3.5951,3.5951,3.5886,3.5886,316800.0
2008-07-14 12:40:00,5.51,5.51,5.48,5.5,332800.0,3.5886,3.5886,3.5691,3.5821,332800.0
2008-07-14 12:50:00,5.5,5.52,5.5,5.52,347200.0,3.5821,3.5951,3.5821,3.5951,347200.0
2008-07-14 13:00:00,5.52,5.53,5.5,5.5,369600.0,3.5951,3.6016,3.5821,3.5821,369600.0
2008-07-14 13:10:00,5.5,5.51,5.49,5.5,328000.0,3.5821,3.5886,3.5756,3.5821,328000.0
2008-07-14 13:20:00,5.51,5.53,5.5,5.52,200000.0,3.5886,3.6016,3.5821,3.5951,200000.0
2008-07-14 13:30:00,5.52,5.53,5.51,5.53,252800.0,3.5951,3.6016,3.5886,3.6016,252800.0
2008-07-14 13:40:00,5.53,5.54,5.52,5.53,510400.0,3.6016,3.6081,3.5951,3.6016,510400.0
2008-07-14 13:50:00,5.53,5.56,5.52,5.55,806400.0,3.6016,3.6212,3.5951,3.6147,806400.0
2008-07-14 14:00:00,5.55,5.6,5.55,5.59,656000.0,3.6147,3.6472,3.6147,3.6407,656000.0
2008-07-14 14:10:00,5.58,5.6,5.56,5.58,593600.0,3.6342,3.6472,3.6212,3.6342,593600.0
2008-07-14 14:20:00,5.58,5.59,5.57,5.59,247200.0,3.6342,3.6407,3.6277,3.6407,247200.0
2008-07-14 14:30:00,5.59,5.59,5.57,5.58,322400.0,3.6407,3.6407,3.6277,3.6342,322400.0
2008-07-14 14:40:00,5.58,5.59,5.56,5.57,375200.0,3.6342,3.6407,3.6212,3.6277,375200.0
2008-07-14 14:50:00,5.57,5.58,5.55,5.56,325600.0,3.6277,3.6342,3.6147,3.6212,325600.0
2008-07-14 15:00:00,5.56,5.58,5.55,5.55,338400.0,3.6212,3.6342,3.6147,3.6147,338400.0
2008-07-14 15:10:00,5.55,5.6,5.55,5.57,577600.0,3.6147,3.6472,3.6147,3.6277,577600.0
2008-07-14 15:20:00,5.57,5.61,5.56,5.6,701600.0,3.6277,3.6537,3.6212,3.6472,701600.0
2008-07-14 15:30:00,5.6,5.64,5.6,5.62,894400.0,3.6472,3.6733,3.6472,3.6603,894400.0
2008-07-14 15:40:00,5.62,5.63,5.6,5.63,619200.0,3.6603,3.6668,3.6472,3.6668,619200.0
2008-07-14 15:50:00,5.63,5.63,5.58,5.58,1069600.0,3.6668,3.6668,3.6342,3.6342,1069600.0
2008-07-15 09:30:00,5.51,5.56,5.5,5.53,420000.0,3.5886,3.6212,3.5821,3.6016,420000.0
2008-07-15 09:40:00,5.54,5.56,5.53,5.55,639200.0,3.6081,3.6212,3.6016,3.6147,639200.0
2008-07-15 09:50:00,5.56,5.56,5.52,5.55,599200.0,3.6212,3.6212,3.5951,3.6147,599200.0
2008-07-15 10:00:00,5.55,5.55,5.51,5.55,683200.0,3.6147,3.6147,3.5886,3.6147,683200.0
2008-07-15 10:10:00,5.54,5.56,5.52,5.53,494400.0,3.6081,3.6212,3.5951,3.6016,494400.0
2008-07-15 10:20:00,5.54,5.55,5.49,5.5,548000.0,3.6081,3.6147,3.5756,3.5821,548000.0
2008-07-15 10:30:00,5.5,5.5,5.47,5.48,541600.0,3.5821,3.5821,3.5626,3.5691,541600.0
2008-07-15 10:40:00,5.48,5.51,5.47,5.49,389600.0,3.5691,3.5886,3.5626,3.5756,389600.0
2008-07-15 10:50:00,5.49,5.53,5.48,5.51,551200.0,3.5756,3.6016,3.5691,3.5886,551200.0
2008-07-15 11:00:00,5.51,5.6,5.5,5.58,744800.0,3.5886,3.6472,3.5821,3.6342,744800.0
2008-07-15 11:10:00,5.58,5.58,5.56,5.58,705600.0,3.6342,3.6342,3.6212,3.6342,705600.0
2008-07-15 11:20:00,5.58,5.6,5.56,5.59,711200.0,3.6342,3.6472,3.6212,3.6407,711200.0
2008-07-15 11:30:00,5.59,5.61,5.58,5.59,940000.0,3.6407,3.6537,3.6342,3.6407,940000.0
2008-07-15 11:40:00,5.59,5.61,5.59,5.61,324800.0,3.6407,3.6537,3.6407,3.6537,324800.0
2008-07-15 11:50:00,5.6,5.7,5.6,5.69,611200.0,3.6472,3.7124,3.6472,3.7058,611200.0
2008-07-15 12:00:00,5.68,5.73,5.67,5.69,544000.0,3.6993,3.7319,3.6928,3.7058,544000.0
2008-07-15 12:10:00,5.69,5.69,5.65,5.68,289600.0,3.7058,3.7058,3.6798,3.6993,289600.0
2008-07-15 12:20:00,5.68,5.69,5.65,5.67,308000.0,3.6993,3.7058,3.6798,3.6928,308000.0
2008-07-15 12:30:00,5.67,5.7,5.67,5.68,280800.0,3.6928,3.7124,3.6928,3.6993,280800.0
2008-07-15 12:40:00,5.68,5.69,5.65,5.65,195200.0,3.6993,3.7058,3.6798,3.6798,195200.0
2008-07-15 12:50:00,5.65,5.69,5.65,5.69,264000.0,3.6798,3.7058,3.6798,3.7058,264000.0
2008-07-15 13:00:00,5.69,5.72,5.68,5.71,273600.0,3.7058,3.7254,3.6993,3.7189,273600.0
2008-07-15 13:10:00,5.72,5.73,5.68,5.69,332000.0,3.7254,3.7319,3.6993,3.7058,332000.0
2008-07-15 13:20:00,5.69,5.69,5.65,5.67,452800.0,3.7058,3.7058,3.6798,3.6928,452800.0
2008-07-15 13:30:00,5.67,5.7,5.66,5.66,360800.0,3.6928,3.7124,3.6863,3.6863,360800.0
2008-07-15 13:40:00,5.66,5.69,5.66,5.69,132800.0,3.6863,3.7058,3.6863,3.7058,132800.0
2008-07-15 13:50:00,5.7,5.72,5.69,5.7,337600.0,3.7124,3.7254,3.7058,3.7124,337600.0
2008-07-15 14:00:00,5.7,5.71,5.66,5.66,235200.0,3.7124,3.7189,3.6863,3.6863,235200.0
2008-07-15 14:10:00,5.66,5.7,5.65,5.69,230400.0,3.6863,3.7124,3.6798,3.7058,230400.0
2008-07-15 14:20:00,5.69,5.7,5.66,5.67,186400.0,3.7058,3.7124,3.6863,3.6928,186400.0
2008-07-15 14:30:00,5.68,5.72,5.67,5.71,542400.0,3.6993,3.7254,3.6928,3.7189,542400.0
2008-07-15 14:40:00,5.71,5.73,5.7,5.72,445600.0,3.7189,3.7319,3.7124,3.7254,445600.0
2008-07-15 14:50:00,5.72,5.72,5.68,5.69,294400.0,3.7254,3.7254,3.6993,3.7058,294400.0
2008-07-15 15:00:00,5.69,5.73,5.69,5.7,300000.0,3.7058,3.7319,3.7058,3.7124,300000.0
2008-07-15 15:10:00,5.7,5.71,5.68,5.7,330400.0,3.7124,3.7189,3.6993,3.7124,330400.0
2008-07-15 15:20:00,5.7,5.71,5.66,5.66,410400.0,3.7124,3.7189,3.6863,3.6863,410400.0
2008-07-15 15:30:00,5.67,5.68,5.64,5.67,668800.0,3.6928,3.6993,3.6733,3.6928,668800.0
2008-07-15 15:40:00,5.67,5.67,5.62,5.63,909600.0,3.6928,3.6928,3.6603,3.6668,909600.0
2008-07-15 15:50:00,5.63,5.65,5.61,5.62,948800.0,3.6668,3.6798,3.6537,3.6603,948800.0
2008-07-16 09:30:00,5.63,5.66,5.56,5.62,240800.0,3.6668,3.6863,3.6212,3.6603,240800.0
2008-07-16 09:40:00,5.62,5.64,5.61,5.63,350400.0,3.6603,3.6733,3.6537,3.6668,350400.0
2008-07-16 09:50:00,5.63,5.69,5.62,5.68,275200.0,3.6668,3.7058,3.6603,3.6993,275200.0
2008-07-16 10:00:00,5.68,5.68,5.66,5.67,382400.0,3.6993,3.6993,3.6863,3.6928,382400.0
2008-07-16 10:10:00,5.67,5.68,5.66,5.67,262400.0,3.6928,3.6993,3.6863,3.6928,262400.0
2008-07-16 10:20:00,5.67,5.68,5.65,5.68,315200.0,3.6928,3.6993,3.6798,3.6993,315200.0
2008-07-16 10:30:00,5.69,5.74,5.65,5.74,506400.0,3.7058,3.7384,3.6798,3.7384,506400.0
2008-07-16 10:40:00,5.74,5.77,5.73,5.75,450400.0,3.7384,3.7579,3.7319,3.7449,450400.0
2008-07-16 10:50:00,5.76,5.79,5.73,5.78,371200.0,3.7514,3.771,3.7319,3.7645,371200.0
2008-07-16 11:00:00,5.78,5.84,5.78,5.82,468000.0,3.7645,3.8035,3.7645,3.7905,468000.0
2008-07-16 11:10:00,5.82,5.84,5.82,5.82,310400.0,3.7905,3.8035,3.7905,3.7905,310400.0
2008-07-16 11:20:00,5.82,5.83,5.77,5.77,363200.0,3.7905,3.797,3.7579,3.7579,363200.0
2008-07-16 11:30:00,5.78,5.8,5.77,5.78,240000.0,3.7645,3.7775,3.7579,3.7645,240000.0
2008-07-16 11:40:00,5.78,5.78,5.74,5.76,351200.0,3.7645,3.7645,3.7384,3.7514,351200.0
2008-07-16 11:50:00,5.76,5.78,5.76,5.77,252800.0,3.7514,3.7645,3.7514,3.7579,252800.0
2008-07-16 12:00:00,5.76,5.77,5.76,5.76,179200.0,3.7514,3.7579,3.7514,3.7514,179200.0
2008-07-16 12:10:00,5.76,5.79,5.76,5.79,183200.0,3.7514,3.771,3.7514,3.771,183200.0
2008-07-16 12:20:00,5.79,5.82,5.79,5.82,288800.0,3.771,3.7905,3.771,3.7905,288800.0
2008-07-16 12:30:00,5.82,5.83,5.8,5.8,258400.0,3.7905,3.797,3.7775,3.7775,258400.0
2008-07-16 12:40:00,5.8,5.82,5.8,5.82,188800.0,3.7775,3.7905,3.7775,3.7905,188800.0
2008-07-16 12:50:00,5.82,5.83,5.81,5.82,199200.0,3.7905,3.797,3.784,3.7905,199200.0
2008-07-16 13:00:00,5.82,5.84,5.82,5.83,209600.0,3.7905,3.8035,3.7905,3.797,209600.0
2008-07-16 13:10:00,5.83,5.83,5.81,5.83,226400.0,3.797,3.797,3.784,3.797,226400.0
2008-07-16 13:20:00,5.82,5.85,5.82,5.83,191200.0,3.7905,3.81,3.7905,3.797,191200.0
2008-07-16 13:30:00,5.83,5.83,5.82,5.82,214400.0,3.797,3.797,3.7905,3.7905,214400.0
2008-07-16 13:40:00,5.82,5.83,5.8,5.8,158400.0,3.7905,3.797,3.7775,3.7775,158400.0
2008-07-16 13:50:00,5.8,5.81,5.8,5.8,371200.0,3.7775,3.784,3.7775,3.7775,371200.0
2008-07-16 14:00:00,5.8,5.8,5.76,5.77,772000.0,3.7775,3.7775,3.7514,3.7579,772000.0
2008-07-16 14:10:00,5.77,5.82,5.77,5.8,358400.0,3.7579,3.7905,3.7579,3.7775,358400.0
2008-07-16 14:20:00,5.8,5.8,5.78,5.79,422400.0,3.7775,3.7775,3.7645,3.771,422400.0
2008-07-16 14:30:00,5.79,5.8,5.78,5.79,551200.0,3.771,3.7775,3.7645,3.771,551200.0
2008-07-16 14:40:00,5.79,5.79,5.76,5.78,492800.0,3.771,3.771,3.7514,3.7645,492800.0
2008-07-16 14:50:00,5.78,5.8,5.78,5.79,483200.0,3.7645,3.7775,3.7645,3.771,483200.0
2008-07-16 15:00:00,5.79,5.8,5.78,5.79,610400.0,3.771,3.7775,3.7645,3.771,610400.0
2008-07-16 15:10:00,5.79,5.82,5.78,5.81,608800.0,3.771,3.7905,3.7645,3.784,608800.0
2008-07-16 15:20:00,5.81,5.84,5.81,5.84,499200.0,3.784,3.8035,3.784,3.8035,499200.0
2008-07-16 15:30:00,5.84,5.85,5.82,5.84,547200.0,3.8035,3.81,3.7905,3.8035,547200.0
2008-07-16 15:40:00,5.84,5.84,5.81,5.82,929600.0,3.8035,3.8035,3.784,3.7905,929600.0
2008-07-16 15:50:00,5.82,5.82,5.8,5.82,1500000.0,3.7905,3.7905,3.7775,3.7905,1500000.0
2008-07-17 09:30:00,5.84,5.85,5.81,5.85,680800.0,3.8035,3.81,3.784,3.81,680800.0
2008-07-17 09:40:00,5.85,5.89,5.84,5.86,801600.0,3.81,3.8361,3.8035,3.8166,801600.0
2008-07-17 09:50:00,5.86,5.86,5.8,5.8,641600.0,3.8166,3.8166,3.7775,3.7775,641600.0
2008-07-17 10:00:00,5.8,5.81,5.78,5.8,580800.0,3.7775,3.784,3.7645,3.7775,580800.0
2008-07-17 10:10:00,5.79,5.8,5.78,5.8,622400.0,3.771,3.7775,3.7645,3.7775,622400.0
2008-07-17 10:20:00,5.8,5.81,5.79,5.8,499200.0,3.7775,3.784,3.771,3.7775,499200.0
2008-07-17 10:30:00,5.8,5.82,5.79,5.81,589600.0,3.7775,3.7905,3.771,3.784,589600.0
2008-07-17 10:40:00,5.81,5.81,5.79,5.81,568800.0,3.784,3.784,3.771,3.784,568800.0
2008-07-17 10:50:00,5.81,5.81,5.8,5.8,616800.0,3.784,3.784,3.7775,3.7775,616800.0
2008-07-17 11:00:00,5.8,5.81,5.78,5.78,471200.0,3.7775,3.784,3.7645,3.7645,471200.0
2008-07-17 11:10:00,5.78,5.78,5.77,5.77,596800.0,3.7645,3.7645,3.7579,3.7579,596800.0
2008-07-17 11:20:00,5.77,5.82,5.75,5.81,520800.0,3.7579,3.7905,3.7449,3.784,520800.0
2008-07-17 11:30:00,5.81,5.83,5.8,5.83,370400.0,3.784,3.797,3.7775,3.797,370400.0
2008-07-17 11:40:00,5.83,5.89,5.83,5.87,649600.0,3.797,3.8361,3.797,3.8231,649600.0
2008-07-17 11:50:00,5.87,5.91,5.87,5.91,425600.0,3.8231,3.8491,3.8231,3.8491,425600.0
2008-07-17 12:00:00,5.91,5.91,5.88,5.88,333600.0,3.8491,3.8491,3.8296,3.8296,333600.0
2008-07-17 12:10:00,5.88,5.92,5.88,5.91,317600.0,3.8296,3.8556,3.8296,3.8491,317600.0
2008-07-17 12:20:00,5.91,5.93,5.91,5.93,412800.0,3.8491,3.8622,3.8491,3.8622,412800.0
2008-07-17 12:30:00,5.93,5.93,5.92,5.92,392800.0,3.8622,3.8622,3.8556,3.8556,392800.0
2008-07-17 12:40:00,5.92,5.92,5.92,5.92,414400.0,3.8556,3.8556,3.8556,3.8556,414400.0
2008-07-17 12:50:00,5.92,5.92,5.91,5.91,732800.0,3.8556,3.8556,3.8491,3.8491,732800.0
2008-07-17 13:00:00,5.91,5.92,5.9,5.92,747200.0,3.8491,3.8556,3.8426,3.8556,747200.0
2008-07-17 13:10:00,5.92,6.0,5.91,6.0,684000.0,3.8556,3.9077,3.8491,3.9077,684000.0
2008-07-17 13:20:00,6.0,6.02,6.0,6.01,864800.0,3.9077,3.9208,3.9077,3.9143,864800.0
2008-07-17 13:30:00,6.01,6.08,6.01,6.08,1033600.0,3.9143,3.9598,3.9143,3.9598,1033600.0
2008-07-17 13:40:00,6.07,6.11,6.07,6.09,890400.0,3.9533,3.9794,3.9533,3.9664,890400.0
2008-07-17 13:50:00,6.09,6.11,6.08,6.11,785600.0,3.9664,3.9794,3.9598,3.9794,785600.0
2008-07-17 14:00:00,6.1,6.13,6.1,6.12,1551200.0,3.9729,3.9924,3.9729,3.9859,1551200.0
2008-07-17 14:10:00,6.12,6.16,6.12,6.16,1155200.0,3.9859,4.0119,3.9859,4.0119,1155200.0
2008-07-17 14:20:00,6.16,6.17,6.15,6.16,946400.0,4.0119,4.0185,4.0054,4.0119,946400.0
2008-07-17 14:30:00,6.16,6.17,6.15,6.17,636000.0,4.0119,4.0185,4.0054,4.0185,636000.0
2008-07-17 14:40:00,6.17,6.19,6.16,6.19,1120800.0,4.0185,4.0315,4.0119,4.0315,1120800.0
2008-07-17 14:50:00,6.19,6.23,6.19,6.2,1041600.0,4.0315,4.0575,4.0315,4.038,1041600.0
2008-07-17 15:00:00,6.2,6.23,6.19,6.19,1522400.0,4.038,4.0575,4.0315,4.0315,1522400.0
2008-07-17 15:10:00,6.19,6.19,6.17,6.17,1064000.0,4.0315,4.0315,4.0185,4.0185,1064000.0
2008-07-17 15:20:00,6.17,6.17,6.14,6.15,1144000.0,4.0185,4.0185,3.9989,4.0054,1144000.0
2008-07-17 15:30:00,6.14,6.16,6.13,6.14,1216000.0,3.9989,4.0119,3.9924,3.9989,1216000.0
2008-07-17 15:40:00,6.14,6.19,6.14,6.18,1714400.0,3.9989,4.0315,3.9989,4.025,1714400.0
2008-07-17 15:50:00,6.18,6.21,6.16,6.17,2924000.0,4.025,4.0445,4.0119,4.0185,2924000.0
2008-07-18 09:30:00,6.14,6.15,6.04,6.11,1520800.0,3.9989,4.0054,3.9338,3.9794,1520800.0
2008-07-18 09:40:00,6.1,6.19,6.1,6.15,576800.0,3.9729,4.0315,3.9729,4.0054,576800.0
2008-07-18 09:50:00,6.16,6.16,6.08,6.15,415200.0,4.0119,4.0119,3.9598,4.0054,415200.0
2008-07-18 10:00:00,6.15,6.16,6.12,6.15,508000.0,4.0054,4.0119,3.9859,4.0054,508000.0
2008-07-18 10:10:00,6.15,6.19,6.14,6.14,652800.0,4.0054,4.0315,3.9989,3.9989,652800.0
2008-07-18 10:20:00,6.14,6.15,6.12,6.15,440800.0,3.9989,4.0054,3.9859,4.0054,440800.0
2008-07-18 10:30:00,6.15,6.16,6.14,6.15,695200.0,4.0054,4.0119,3.9989,4.0054,695200.0
2008-07-18 10:40:00,6.15,6.19,6.14,6.19,420800.0,4.0054,4.0315,3.9989,4.0315,420800.0
2008-07-18 10:50:00,6.19,6.2,6.19,6.19,368000.0,4.0315,4.038,4.0315,4.0315,368000.0
2008-07-18 11:00:00,6.2,6.25,6.2,6.23,848000.0,4.038,4.0706,4.038,4.0575,848000.0
2008-07-18 11:10:00,6.23,6.25,6.23,6.23,388800.0,4.0575,4.0706,4.0575,4.0575,388800.0
2008-07-18 11:20:00,6.23,6.25,6.21,6.23,519200.0,4.0575,4.0706,4.0445,4.0575,519200.0
2008-07-18 11:30:00,6.23,6.25,6.18,6.18,494400.0,4.0575,4.0706,4.025,4.025,494400.0
2008-07-18 11:40:00,6.18,6.2,6.17,6.19,466400.0,4.025,4.038,4.0185,4.0315,466400.0
2008-07-18 11:50:00,6.2,6.22,6.2,6.2,353600.0,4.038,4.051,4.038,4.038,353600.0
2008-07-18 12:00:00,6.2,6.21,6.19,6.19,276800.0,4.038,4.0445,4.0315,4.0315,276800.0
2008-07-18 12:10:00,6.19,6.19,6.13,6.14,324800.0,4.0315,4.0315,3.9924,3.9989,324800.0
2008-07-18 12:20:00,6.14,6.15,6.13,6.14,182400.0,3.9989,4.0054,3.9924,3.9989,182400.0
2008-07-18 12:30:00,6.14,6.16,6.13,6.15,262400.0,3.9989,4.0119,3.9924,4.0054,262400.0
2008-07-18 12:40:00,6.15,6.16,6.15,6.15,180800.0,4.0054,4.0119,4.0054,4.0054,180800.0
2008-07-18 12:50:00,6.15,6.15,6.13,6.13,222400.0,4.0054,4.0054,3.9924,3.9924,222400.0
2008-07-18 13:00:00,6.13,6.15,6.13,6.14,185600.0,3.9924,4.0054,3.9924,3.9989,185600.0
2008-07-18 13:10:00,6.14,6.16,6.13,6.15,275200.0,3.9989,4.0119,3.9924,4.0054,275200.0
2008-07-18 13:20:00,6.15,6.18,6.15,6.17,189600.0,4.0054,4.025,4.0054,4.0185,189600.0
2008-07-18 13:30:00,6.17,6.19,6.16,6.17,248800.0,4.0185,4.0315,4.0119,4.0185,248800.0
2008-07-18 13:40:00,6.16,6.17,6.15,6.16,223200.0,4.0119,4.0185,4.0054,4.0119,223200.0
2008-07-18 13:50:00,6.17,6.17,6.15,6.15,202400.0,4.0185,4.0185,4.0054,4.0054,202400.0
2008-07-18 14:00:00,6.15,6.16,6.14,6.16,222400.0,4.0054,4.0119,3.9989,4.0119,222400.0
2008-07-18 14:10:00,6.16,6.18,6.16,6.18,244000.0,4.0119,4.025,4.0119,4.025,244000.0
2008-07-18 14:20:00,6.18,6.18,6.17,6.18,234400.0,4.025,4.025,4.0185,4.025,234400.0
2008-07-18 14:30:00,6.18,6.18,6.16,6.18,196000.0,4.025,4.025,4.0119,4.025,196000.0
2008-07-18 14:40:00,6.17,6.18,6.15,6.16,155200.0,4.0185,4.025,4.0054,4.0119,155200.0
2008-07-18 14:50:00,6.16,6.17,6.14,6.16,280000.0,4.0119,4.0185,3.9989,4.0119,280000.0
2008-07-18 15:00:00,6.16,6.17,6.15,6.17,212000.0,4.0119,4.0185,4.0054,4.0185,212000.0
2008-07-18 15:10:00,6.17,6.18,6.15,6.16,236800.0,4.0185,4.025,4.0054,4.0119,236800.0
2008-07-18 15:20:00,6.16,6.17,6.16,6.17,224000.0,4.0119,4.0185,4.0119,4.0185,224000.0
2008-07-18 15:30:00,6.17,6.19,6.17,6.19,308800.0,4.0185,4.0315,4.0185,4.0315,308800.0
2008-07-18 15:40:00,6.19,6.2,6.17,6.19,516000.0,4.0315,4.038,4.0185,4.0315,516000.0
2008-07-18 15:50:00,6.19,6.19,6.16,6.16,960800.0,4.0315,4.0315,4.0119,4.0119,960800.0
2008-07-21 09:30:00,6.18,6.23,6.15,6.2,250400.0,4.025,4.0575,4.0054,4.038,250400.0
2008-07-21 09:40:00,6.21,6.23,6.18,6.22,148800.0,4.0445,4.0575,4.025,4.051,148800.0
2008-07-21 09:50:00,6.21,6.23,6.19,6.19,276800.0,4.0445,4.0575,4.0315,4.0315,276800.0
2008-07-21 10:00:00,6.19,6.21,6.13,6.15,204800.0,4.0315,4.0445,3.9924,4.0054,204800.0
2008-07-21 10:10:00,6.15,6.18,6.15,6.17,122400.0,4.0054,4.025,4.0054,4.0185,122400.0
2008-07-21 10:20:00,6.17,6.17,6.11,6.12,164000.0,4.0185,4.0185,3.9794,3.9859,164000.0
2008-07-21 10:30:00,6.12,6.13,6.1,6.11,158400.0,3.9859,3.9924,3.9729,3.9794,158400.0
2008-07-21 10:40:00,6.1,6.13,6.09,6.12,135200.0,3.9729,3.9924,3.9664,3.9859,135200.0
2008-07-21 10:50:00,6.11,6.12,6.09,6.09,101600.0,3.9794,3.9859,3.9664,3.9664,101600.0
2008-07-21 11:00:00,6.1,6.11,6.08,6.1,148000.0,3.9729,3.9794,3.9598,3.9729,148000.0
2008-07-21 11:10:00,6.1,6.11,6.05,6.07,312800.0,3.9729,3.9794,3.9403,3.9533,312800.0
2008-07-21 11:20:00,6.07,6.09,6.05,6.07,121600.0,3.9533,3.9664,3.9403,3.9533,121600.0
2008-07-21 11:30:00,6.07,6.07,6.04,6.04,173600.0,3.9533,3.9533,3.9338,3.9338,173600.0
2008-07-21 11:40:00,6.05,6.05,6.02,6.03,347200.0,3.9403,3.9403,3.9208,3.9273,347200.0
2008-07-21 11:50:00,6.03,6.03,5.99,5.99,344000.0,3.9273,3.9273,3.9012,3.9012,344000.0
2008-07-21 12:00:00,5.99,6.02,5.98,6.02,243200.0,3.9012,3.9208,3.8947,3.9208,243200.0
2008-07-21 12:10:00,6.02,6.02,5.99,6.01,216000.0,3.9208,3.9208,3.9012,3.9143,216000.0
2008-07-21 12:20:00,6.01,6.04,6.0,6.02,264000.0,3.9143,3.9338,3.9077,3.9208,264000.0
2008-07-21 12:30:00,6.01,6.04,6.01,6.02,204800.0,3.9143,3.9338,3.9143,3.9208,204800.0
2008-07-21 12:40:00,6.02,6.02,6.0,6.01,238400.0,3.9208,3.9208,3.9077,3.9143,238400.0
2008-07-21 12:50:00,6.01,6.01,5.99,5.99,273600.0,3.9143,3.9143,3.9012,3.9012,273600.0
2008-07-21 13:00:00,5.98,6.02,5.98,6.01,193600.0,3.8947,3.9208,3.8947,3.9143,193600.0
2008-07-21 13:10:00,6.02,6.03,6.0,6.03,185600.0,3.9208,3.9273,3.9077,3.9273,185600.0
2008-07-21 13:20:00,6.02,6.04,6.02,6.03,198400.0,3.9208,3.9338,3.9208,3.9273,198400.0
2008-07-21 13:30:00,6.02,6.04,6.02,6.04,160000.0,3.9208,3.9338,3.9208,3.9338,160000.0
2008-07-21 13:40:00,6.04,6.04,6.01,6.02,124800.0,3.9338,3.9338,3.9143,3.9208,124800.0
2008-07-21 13:50:00,6.02,6.04,6.02,6.02,230400.0,3.9208,3.9338,3.9208,3.9208,230400.0
2008-07-21 14:00:00,6.02,6.03,6.0,6.03,308800.0,3.9208,3.9273,3.9077,3.9273,308800.0
2008-07-21 14:10:00,6.02,6.03,6.01,6.02,258400.0,3.9208,3.9273,3.9143,3.9208,258400.0
2008-07-21 14:20:00,6.02,6.03,6.0,6.01,305600.0,3.9208,3.9273,3.9077,3.9143,305600.0
2008-07-21 14:30:00,6.01,6.02,5.99,6.0,209600.0,3.9143,3.9208,3.9012,3.9077,209600.0
2008-07-21 14:40:00,6.0,6.01,5.99,6.0,165600.0,3.9077,3.9143,3.9012,3.9077,165600.0
2008-07-21 14:50:00,6.0,6.01,6.0,6.0,179200.0,3.9077,3.9143,3.9077,3.9077,179200.0
2008-07-21 15:00:00,6.01,6.02,5.99,6.0,277600.0,3.9143,3.9208,3.9012,3.9077,277600.0
2008-07-21 15:10:00,6.0,6.02,5.99,6.01,361600.0,3.9077,3.9208,3.9012,3.9143,361600.0
2008-07-21 15:20:00,6.01,6.03,6.01,6.01,364000.0,3.9143,3.9273,3.9143,3.9143,364000.0
2008-07-21 15:30:00,6.02,6.02,6.0,6.01,443200.0,3.9208,3.9208,3.9077,3.9143,443200.0
2008-07-21 15:40:00,6.01,6.03,6.0,6.02,516000.0,3.9143,3.9273,3.9077,3.9208,516000.0
2008-07-21 15:50:00,6.02,6.03,6.01,6.01,1121600.0,3.9208,3.9273,3.9143,3.9143,1121600.0
2008-07-22 09:30:00,6.01,6.07,5.99,6.05,643200.0,3.9143,3.9533,3.9012,3.9403,643200.0
2008-07-22 09:40:00,6.05,6.06,6.02,6.02,564800.0,3.9403,3.9468,3.9208,3.9208,564800.0
2008-07-22 09:50:00,6.03,6.04,6.0,6.04,472800.0,3.9273,3.9338,3.9077,3.9338,472800.0
2008-07-22 10:00:00,6.04,6.09,6.04,6.05,596800.0,3.9338,3.9664,3.9338,3.9403,596800.0
2008-07-22 10:10:00,6.05,6.09,6.04,6.09,409600.0,3.9403,3.9664,3.9338,3.9664,409600.0
2008-07-22 10:20:00,6.09,6.1,6.06,6.06,359200.0,3.9664,3.9729,3.9468,3.9468,359200.0
2008-07-22 10:30:00,6.06,6.06,6.03,6.05,721600.0,3.9468,3.9468,3.9273,3.9403,721600.0
2008-07-22 10:40:00,6.05,6.09,6.04,6.08,447200.0,3.9403,3.9664,3.9338,3.9598,447200.0
2008-07-22 10:50:00,6.08,6.08,6.05,6.07,440800.0,3.9598,3.9598,3.9403,3.9533,440800.0
2008-07-22 11:00:00,6.07,6.13,6.07,6.13,552800.0,3.9533,3.9924,3.9533,3.9924,552800.0
2008-07-22 11:10:00,6.13,6.15,6.13,6.15,392800.0,3.9924,4.0054,3.9924,4.0054,392800.0
2008-07-22 11:20:00,6.15,6.22,6.15,6.22,699200.0,4.0054,4.051,4.0054,4.051,699200.0
2008-07-22 11:30:00,6.22,6.24,6.16,6.24,1544800.0,4.051,4.0641,4.0119,4.0641,1544800.0
2008-07-22 11:40:00,6.24,6.25,6.23,6.25,440000.0,4.0641,4.0706,4.0575,4.0706,440000.0
2008-07-22 11:50:00,6.24,6.27,6.23,6.25,592000.0,4.0641,4.0836,4.0575,4.0706,592000.0
2008-07-22 12:00:00,6.25,6.25,6.23,6.24,285600.0,4.0706,4.0706,4.0575,4.0641,285600.0
2008-07-22 12:10:00,6.24,6.25,6.2,6.2,324000.0,4.0641,4.0706,4.038,4.038,324000.0
2008-07-22 12:20:00,6.2,6.23,6.2,6.2,180000.0,4.038,4.0575,4.038,4.038,180000.0
2008-07-22 12:30:00,6.2,6.21,6.17,6.18,269600.0,4.038,4.0445,4.0185,4.025,269600.0
2008-07-22 12:40:00,6.18,6.19,6.17,6.19,220000.0,4.025,4.0315,4.0185,4.0315,220000.0
2008-07-22 12:50:00,6.19,6.2,6.18,6.18,119200.0,4.0315,4.038,4.025,4.025,119200.0
2008-07-22 13:00:00,6.18,6.18,6.15,6.17,192800.0,4.025,4.025,4.0054,4.0185,192800.0
2008-07-22 13:10:00,6.17,6.17,6.16,6.17,208800.0,4.0185,4.0185,4.0119,4.0185,208800.0
2008-07-22 13:20:00,6.17,6.19,6.16,6.17,224000.0,4.0185,4.0315,4.0119,4.0185,224000.0
2008-07-22 13:30:00,6.17,6.18,6.16,6.18,283200.0,4.0185,4.025,4.0119,4.025,283200.0
2008-07-22 13:40:00,6.17,6.19,6.16,6.18,254400.0,4.0185,4.0315,4.0119,4.025,254400.0
2008-07-22 13:50:00,6.18,6.18,6.17,6.18,227200.0,4.025,4.025,4.0185,4.025,227200.0
2008-07-22 14:00:00,6.18,6.19,6.16,6.18,392800.0,4.025,4.0315,4.0119,4.025,392800.0
2008-07-22 14:10:00,6.18,6.18,6.14,6.15,351200.0,4.025,4.025,3.9989,4.0054,351200.0
2008-07-22 14:20:00,6.15,6.18,6.15,6.18,260800.0,4.0054,4.025,4.0054,4.025,260800.0
2008-07-22 14:30:00,6.18,6.18,6.15,6.17,342400.0,4.025,4.025,4.0054,4.0185,342400.0
2008-07-22 14:40:00,6.17,6.18,6.16,6.16,304000.0,4.0185,4.025,4.0119,4.0119,304000.0
2008-07-22 14:50:00,6.17,6.17,6.15,6.16,283200.0,4.0185,4.0185,4.0054,4.0119,283200.0
2008-07-22 15:00:00,6.16,6.17,6.15,6.15,364000.0,4.0119,4.0185,4.0054,4.0054,364000.0
2008-07-22 15:10:00,6.15,6.16,6.15,6.15,239200.0,4.0054,4.0119,4.0054,4.0054,239200.0
2008-07-22 15:20:00,6.15,6.18,6.15,6.17,280000.0,4.0054,4.025,4.0054,4.0185,280000.0
2008-07-22 15:30:00,6.17,6.21,6.17,6.21,364000.0,4.0185,4.0445,4.0185,4.0445,364000.0
2008-07-22 15:40:00,6.21,6.22,6.2,6.21,660800.0,4.0445,4.051,4.038,4.0445,660800.0
2008-07-22 15:50:00,6.21,6.24,6.2,6.22,1043200.0,4.0445,4.0641,4.038,4.051,1043200.0
2008-07-23 09:30:00,6.22,6.23,6.13,6.19,312800.0,4.051,4.0575,3.9924,4.0315,312800.0
2008-07-23 09:40:00,6.19,6.21,6.19,6.2,472000.0,4.0315,4.0445,4.0315,4.038,472000.0
2008-07-23 09:50:00,6.21,6.22,6.17,6.2,388800.0,4.0445,4.051,4.0185,4.038,388800.0
2008-07-23 10:00:00,6.2,6.22,6.18,6.2,576000.0,4.038,4.051,4.025,4.038,576000.0
2008-07-23 10:10:00,6.2,6.29,6.2,6.28,705600.0,4.038,4.0966,4.038,4.0901,705600.0
2008-07-23 10:20:00,6.28,6.38,6.28,6.36,1118400.0,4.0901,4.1552,4.0901,4.1422,1118400.0
2008-07-23 10:30:00,6.35,6.43,6.35,6.42,693600.0,4.1357,4.1878,4.1357,4.1813,693600.0
2008-07-23 10:40:00,6.42,6.44,6.38,6.39,332000.0,4.1813,4.1943,4.1552,4.1617,332000.0
2008-07-23 10:50:00,6.39,6.41,6.36,6.36,511200.0,4.1617,4.1748,4.1422,4.1422,511200.0
2008-07-23 11:00:00,6.36,6.38,6.28,6.31,516000.0,4.1422,4.1552,4.0901,4.1096,516000.0
2008-07-23 11:10:00,6.31,6.34,6.31,6.31,280000.0,4.1096,4.1292,4.1096,4.1096,280000.0
2008-07-23 11:20:00,6.31,6.31,6.28,6.28,443200.0,4.1096,4.1096,4.0901,4.0901,443200.0
2008-07-23 11:30:00,6.28,6.29,6.25,6.26,347200.0,4.0901,4.0966,4.0706,4.0771,347200.0
2008-07-23 11:40:00,6.25,6.26,6.24,6.25,315200.0,4.0706,4.0771,4.0641,4.0706,315200.0
2008-07-23 11:50:00,6.25,6.26,6.24,6.24,375200.0,4.0706,4.0771,4.0641,4.0641,375200.0
2008-07-23 12:00:00,6.24,6.26,6.19,6.19,448800.0,4.0641,4.0771,4.0315,4.0315,448800.0
2008-07-23 12:10:00,6.19,6.2,6.15,6.18,646400.0,4.0315,4.038,4.0054,4.025,646400.0
2008-07-23 12:20:00,6.18,6.19,6.16,6.17,247200.0,4.025,4.0315,4.0119,4.0185,247200.0
2008-07-23 12:30:00,6.17,6.17,6.15,6.17,368000.0,4.0185,4.0185,4.0054,4.0185,368000.0
2008-07-23 12:40:00,6.17,6.18,6.16,6.16,350400.0,4.0185,4.025,4.0119,4.0119,350400.0
2008-07-23 12:50:00,6.16,6.18,6.16,6.17,290400.0,4.0119,4.025,4.0119,4.0185,290400.0
2008-07-23 13:00:00,6.17,6.18,6.16,6.16,255200.0,4.0185,4.025,4.0119,4.0119,255200.0
2008-07-23 13:10:00,6.16,6.19,6.16,6.19,160000.0,4.0119,4.0315,4.0119,4.0315,160000.0
2008-07-23 13:20:00,6.19,6.21,6.18,6.19,202400.0,4.0315,4.0445,4.025,4.0315,202400.0
2008-07-23 13:30:00,6.19,6.19,6.16,6.19,219200.0,4.0315,4.0315,4.0119,4.0315,219200.0
2008-07-23 13:40:00,6.19,6.21,6.18,6.18,287200.0,4.0315,4.0445,4.025,4.025,287200.0
2008-07-23 13:50:00,6.18,6.19,6.16,6.17,409600.0,4.025,4.0315,4.0119,4.0185,409600.0
2008-07-23 14:00:00,6.17,6.22,6.17,6.2,409600.0,4.0185,4.051,4.0185,4.038,409600.0
2008-07-23 14:10:00,6.2,6.21,6.17,6.17,362400.0,4.038,4.0445,4.0185,4.0185,362400.0
2008-07-23 14:20:00,6.17,6.22,6.17,6.21,308000.0,4.0185,4.051,4.0185,4.0445,308000.0
2008-07-23 14:30:00,6.21,6.22,6.2,6.2,304800.0,4.0445,4.051,4.038,4.038,304800.0
2008-07-23 14:40:00,6.2,6.21,6.18,6.18,295200.0,4.038,4.0445,4.025,4.025,295200.0
2008-07-23 14:50:00,6.18,6.2,6.17,6.17,264800.0,4.025,4.038,4.0185,4.0185,264800.0
2008-07-23 15:00:00,6.17,6.18,6.16,6.16,961600.0,4.0185,4.025,4.0119,4.0119,961600.0
2008-07-23 15:10:00,6.16,6.19,6.16,6.17,366400.0,4.0119,4.0315,4.0119,4.0185,366400.0
2008-07-23 15:20:00,6.17,6.19,6.16,6.16,512800.0,4.0185,4.0315,4.0119,4.0119,512800.0
2008-07-23 15:30:00,6.16,6.18,6.16,6.16,580800.0,4.0119,4.025,4.0119,4.0119,580800.0
2008-07-23 15:40:00,6.16,6.18,6.15,6.18,636000.0,4.0119,4.025,4.0054,4.025,636000.0
2008-07-23 15:50:00,6.18,6.2,6.16,6.18,864800.0,4.025,4.038,4.0119,4.025,864800.0
2008-07-24 09:30:00,6.14,6.17,6.06,6.16,508800.0,3.9989,4.0185,3.9468,4.0119,508800.0
2008-07-24 09:40:00,6.16,6.19,6.12,6.16,412800.0,4.0119,4.0315,3.9859,4.0119,412800.0
2008-07-24 09:50:00,6.16,6.17,6.13,6.16,285600.0,4.0119,4.0185,3.9924,4.0119,285600.0
2008-07-24 10:00:00,6.16,6.16,6.05,6.05,472000.0,4.0119,4.0119,3.9403,3.9403,472000.0
2008-07-24 10:10:00,6.05,6.08,6.02,6.06,333600.0,3.9403,3.9598,3.9208,3.9468,333600.0
2008-07-24 10:20:00,6.06,6.08,6.03,6.06,187200.0,3.9468,3.9598,3.9273,3.9468,187200.0
2008-07-24 10:30:00,6.06,6.09,6.06,6.08,130400.0,3.9468,3.9664,3.9468,3.9598,130400.0
2008-07-24 10:40:00,6.09,6.1,6.05,6.07,237600.0,3.9664,3.9729,3.9403,3.9533,237600.0
2008-07-24 10:50:00,6.07,6.09,6.06,6.07,166400.0,3.9533,3.9664,3.9468,3.9533,166400.0
2008-07-24 11:00:00,6.07,6.12,6.05,6.05,232800.0,3.9533,3.9859,3.9403,3.9403,232800.0
2008-07-24 11:10:00,6.05,6.07,6.05,6.06,206400.0,3.9403,3.9533,3.9403,3.9468,206400.0
2008-07-24 11:20:00,6.06,6.06,6.04,6.05,325600.0,3.9468,3.9468,3.9338,3.9403,325600.0
2008-07-24 11:30:00,6.05,6.07,6.03,6.05,318400.0,3.9403,3.9533,3.9273,3.9403,318400.0
2008-07-24 11:40:00,6.06,6.08,6.04,6.08,208000.0,3.9468,3.9598,3.9338,3.9598,208000.0
2008-07-24 11:50:00,6.08,6.1,6.08,6.1,147200.0,3.9598,3.9729,3.9598,3.9729,147200.0
2008-07-24 12:00:00,6.1,6.1,6.08,6.09,157600.0,3.9729,3.9729,3.9598,3.9664,157600.0
2008-07-24 12:10:00,6.09,6.1,6.08,6.08,219200.0,3.9664,3.9729,3.9598,3.9598,219200.0
2008-07-24 12:20:00,6.08,6.09,6.06,6.06,123200.0,3.9598,3.9664,3.9468,3.9468,123200.0
2008-07-24 12:30:00,6.07,6.07,6.06,6.06,129600.0,3.9533,3.9533,3.9468,3.9468,129600.0
2008-07-24 12:40:00,6.06,6.1,6.05,6.1,636000.0,3.9468,3.9729,3.9403,3.9729,636000.0
2008-07-24 12:50:00,6.1,6.1,6.08,6.09,264000.0,3.9729,3.9729,3.9598,3.9664,264000.0
2008-07-24 13:00:00,6.09,6.09,6.06,6.07,485600.0,3.9664,3.9664,3.9468,3.9533,485600.0
2008-07-24 13:10:00,6.07,6.12,6.07,6.11,431200.0,3.9533,3.9859,3.9533,3.9794,431200.0
2008-07-24 13:20:00,6.1,6.12,6.09,6.1,156000.0,3.9729,3.9859,3.9664,3.9729,156000.0
2008-07-24 13:30:00,6.1,6.11,6.08,6.09,120800.0,3.9729,3.9794,3.9598,3.9664,120800.0
2008-07-24 13:40:00,6.09,6.1,6.08,6.08,126400.0,3.9664,3.9729,3.9598,3.9598,126400.0
2008-07-24 13:50:00,6.09,6.1,6.06,6.1,365600.0,3.9664,3.9729,3.9468,3.9729,365600.0
2008-07-24 14:00:00,6.09,6.1,6.06,6.06,276000.0,3.9664,3.9729,3.9468,3.9468,276000.0
2008-07-24 14:10:00,6.06,6.06,6.03,6.05,373600.0,3.9468,3.9468,3.9273,3.9403,373600.0
2008-07-24 14:20:00,6.05,6.07,6.04,6.05,364000.0,3.9403,3.9533,3.9338,3.9403,364000.0
2008-07-24 14:30:00,6.05,6.06,6.03,6.03,351200.0,3.9403,3.9468,3.9273,3.9273,351200.0
2008-07-24 14:40:00,6.03,6.03,6.01,6.03,288800.0,3.9273,3.9273,3.9143,3.9273,288800.0
2008-07-24 14:50:00,6.03,6.03,5.99,6.03,363200.0,3.9273,3.9273,3.9012,3.9273,363200.0
2008-07-24 15:00:00,6.03,6.05,6.02,6.02,504000.0,3.9273,3.9403,3.9208,3.9208,504000.0
2008-07-24 15:10:00,6.02,6.03,6.0,6.02,308800.0,3.9208,3.9273,3.9077,3.9208,308800.0
2008-07-24 15:20:00,6.02,6.02,6.0,6.01,408000.0,3.9208,3.9208,3.9077,3.9143,408000.0
2008-07-24 15:30:00,6.01,6.02,6.0,6.0,415200.0,3.9143,3.9208,3.9077,3.9077,415200.0
2008-07-24 15:40:00,6.01,6.01,5.98,5.98,573600.0,3.9143,3.9143,3.8947,3.8947,573600.0
2008-07-24 15:50:00,5.98,6.01,5.97,5.99,1120000.0,3.8947,3.9143,3.8882,3.9012,1120000.0
2008-07-25 09:30:00,6.04,6.08,6.01,6.08,389600.0,3.9338,3.9598,3.9143,3.9598,389600.0
2008-07-25 09:40:00,6.07,6.08,6.02,6.04,239200.0,3.9533,3.9598,3.9208,3.9338,239200.0
2008-07-25 09:50:00,6.05,6.11,6.03,6.09,299200.0,3.9403,3.9794,3.9273,3.9664,299200.0
2008-07-25 10:00:00,6.1,6.11,6.08,6.09,429600.0,3.9729,3.9794,3.9598,3.9664,429600.0
2008-07-25 10:10:00,6.09,6.12,6.08,6.1,420000.0,3.9664,3.9859,3.9598,3.9729,420000.0
2008-07-25 10:20:00,6.1,6.11,6.07,6.07,327200.0,3.9729,3.9794,3.9533,3.9533,327200.0
2008-07-25 10:30:00,6.07,6.08,6.05,6.07,254400.0,3.9533,3.9598,3.9403,3.9533,254400.0
2008-07-25 10:40:00,6.07,6.09,6.06,6.08,177600.0,3.9533,3.9664,3.9468,3.9598,177600.0
2008-07-25 10:50:00,6.08,6.09,6.05,6.09,284800.0,3.9598,3.9664,3.9403,3.9664,284800.0
2008-07-25 11:00:00,6.09,6.1,6.06,6.06,296000.0,3.9664,3.9729,3.9468,3.9468,296000.0
2008-07-25 11:10:00,6.06,6.09,6.06,6.06,267200.0,3.9468,3.9664,3.9468,3.9468,267200.0
2008-07-25 11:20:00,6.07,6.07,6.04,6.06,256000.0,3.9533,3.9533,3.9338,3.9468,256000.0
2008-07-25 11:30:00,6.06,6.09,6.04,6.04,333600.0,3.9468,3.9664,3.9338,3.9338,333600.0
2008-07-25 11:40:00,6.04,6.07,6.03,6.03,242400.0,3.9338,3.9533,3.9273,3.9273,242400.0
2008-07-25 11:50:00,6.03,6.04,6.01,6.02,267200.0,3.9273,3.9338,3.9143,3.9208,267200.0
2008-07-25 12:00:00,6.02,6.02,6.01,6.01,171200.0,3.9208,3.9208,3.9143,3.9143,171200.0
2008-07-25 12:10:00,6.01,6.02,6.0,6.0,176000.0,3.9143,3.9208,3.9077,3.9077,176000.0
2008-07-25 12:20:00,6.0,6.03,5.99,6.03,296800.0,3.9077,3.9273,3.9012,3.9273,296800.0
2008-07-25 12:30:00,6.03,6.03,6.01,6.01,285600.0,3.9273,3.9273,3.9143,3.9143,285600.0
2008-07-25 12:40:00,6.02,6.06,6.02,6.03,211200.0,3.9208,3.9468,3.9208,3.9273,211200.0
2008-07-25 12:50:00,6.03,6.04,6.02,6.03,129600.0,3.9273,3.9338,3.9208,3.9273,129600.0
2008-07-25 13:00:00,6.03,6.06,6.03,6.05,176000.0,3.9273,3.9468,3.9273,3.9403,176000.0
2008-07-25 13:10:00,6.05,6.06,6.01,6.06,286400.0,3.9403,3.9468,3.9143,3.9468,286400.0
2008-07-25 13:20:00,6.06,6.06,5.99,6.01,176000.0,3.9468,3.9468,3.9012,3.9143,176000.0
2008-07-25 13:30:00,6.0,6.02,5.99,6.01,127200.0,3.9077,3.9208,3.9012,3.9143,127200.0
2008-07-25 13:40:00,6.01,6.01,5.97,5.99,192000.0,3.9143,3.9143,3.8882,3.9012,192000.0
2008-07-25 13:50:00,5.99,6.01,5.97,5.97,251200.0,3.9012,3.9143,3.8882,3.8882,251200.0
2008-07-25 14:00:00,5.98,6.01,5.97,6.01,304000.0,3.8947,3.9143,3.8882,3.9143,304000.0
2008-07-25 14:10:00,6.0,6.02,5.99,6.02,340800.0,3.9077,3.9208,3.9012,3.9208,340800.0
2008-07-25 14:20:00,6.02,6.03,5.99,6.01,351200.0,3.9208,3.9273,3.9012,3.9143,351200.0
2008-07-25 14:30:00,6.01,6.02,6.0,6.01,258400.0,3.9143,3.9208,3.9077,3.9143,258400.0
2008-07-25 14:40:00,6.01,6.03,6.01,6.02,216000.0,3.9143,3.9273,3.9143,3.9208,216000.0
2008-07-25 14:50:00,6.02,6.04,6.01,6.02,197600.0,3.9208,3.9338,3.9143,3.9208,197600.0
2008-07-25 15:00:00,6.02,6.03,6.01,6.02,480000.0,3.9208,3.9273,3.9143,3.9208,480000.0
2008-07-25 15:10:00,6.03,6.03,6.0,6.02,390400.0,3.9273,3.9273,3.9077,3.9208,390400.0
2008-07-25 15:20:00,6.02,6.03,6.01,6.02,557600.0,3.9208,3.9273,3.9143,3.9208,557600.0
2008-07-25 15:30:00,6.02,6.03,6.01,6.02,558400.0,3.9208,3.9273,3.9143,3.9208,558400.0
2008-07-25 15:40:00,6.02,6.05,6.02,6.05,926400.0,3.9208,3.9403,3.9208,3.9403,926400.0
2008-07-25 15:50:00,6.05,6.06,6.03,6.03,857600.0,3.9403,3.9468,3.9273,3.9273,857600.0
2008-07-28 09:30:00,6.05,6.11,6.01,6.07,273600.0,3.9403,3.9794,3.9143,3.9533,273600.0
2008-07-28 09:40:00,6.07,6.09,6.0,6.03,390400.0,3.9533,3.9664,3.9077,3.9273,390400.0
2008-07-28 09:50:00,6.03,6.04,6.0,6.02,393600.0,3.9273,3.9338,3.9077,3.9208,393600.0
2008-07-28 10:00:00,6.01,6.06,6.01,6.06,255200.0,3.9143,3.9468,3.9143,3.9468,255200.0
2008-07-28 10:10:00,6.06,6.06,5.98,6.01,384000.0,3.9468,3.9468,3.8947,3.9143,384000.0
2008-07-28 10:20:00,6.01,6.01,5.97,5.99,235200.0,3.9143,3.9143,3.8882,3.9012,235200.0
2008-07-28 10:30:00,5.98,5.99,5.96,5.97,335200.0,3.8947,3.9012,3.8817,3.8882,335200.0
2008-07-28 10:40:00,5.96,5.97,5.94,5.96,291200.0,3.8817,3.8882,3.8687,3.8817,291200.0
2008-07-28 10:50:00,5.96,5.96,5.93,5.94,154400.0,3.8817,3.8817,3.8622,3.8687,154400.0
2008-07-28 11:00:00,5.94,5.94,5.9,5.91,384000.0,3.8687,3.8687,3.8426,3.8491,384000.0
2008-07-28 11:10:00,5.91,5.92,5.9,5.91,248000.0,3.8491,3.8556,3.8426,3.8491,248000.0
2008-07-28 11:20:00,5.91,5.91,5.89,5.9,308000.0,3.8491,3.8491,3.8361,3.8426,308000.0
2008-07-28 11:30:00,5.9,5.9,5.83,5.87,714400.0,3.8426,3.8426,3.797,3.8231,714400.0
2008-07-28 11:40:00,5.87,5.9,5.87,5.9,170400.0,3.8231,3.8426,3.8231,3.8426,170400.0
2008-07-28 11:50:00,5.9,5.92,5.9,5.91,182400.0,3.8426,3.8556,3.8426,3.8491,182400.0
2008-07-28 12:00:00,5.91,5.91,5.91,5.91,174400.0,3.8491,3.8491,3.8491,3.8491,174400.0
2008-07-28 12:10:00,5.91,5.91,5.88,5.89,213600.0,3.8491,3.8491,3.8296,3.8361,213600.0
2008-07-28 12:20:00,5.88,5.9,5.88,5.88,208800.0,3.8296,3.8426,3.8296,3.8296,208800.0
2008-07-28 12:30:00,5.88,5.9,5.88,5.89,145600.0,3.8296,3.8426,3.8296,3.8361,145600.0
2008-07-28 12:40:00,5.89,5.89,5.85,5.87,180000.0,3.8361,3.8361,3.81,3.8231,180000.0
2008-07-28 12:50:00,5.87,5.89,5.85,5.86,195200.0,3.8231,3.8361,3.81,3.8166,195200.0
2008-07-28 13:00:00,5.86,5.87,5.85,5.87,207200.0,3.8166,3.8231,3.81,3.8231,207200.0
2008-07-28 13:10:00,5.87,5.88,5.85,5.86,392000.0,3.8231,3.8296,3.81,3.8166,392000.0
2008-07-28 13:20:00,5.86,5.87,5.86,5.87,146400.0,3.8166,3.8231,3.8166,3.8231,146400.0
2008-07-28 13:30:00,5.87,5.88,5.84,5.84,184800.0,3.8231,3.8296,3.8035,3.8035,184800.0
2008-07-28 13:40:00,5.84,5.86,5.84,5.85,140000.0,3.8035,3.8166,3.8035,3.81,140000.0
2008-07-28 13:50:00,5.85,5.87,5.85,5.85,165600.0,3.81,3.8231,3.81,3.81,165600.0
2008-07-28 14:00:00,5.85,5.86,5.84,5.85,191200.0,3.81,3.8166,3.8035,3.81,191200.0
2008-07-28 14:10:00,5.85,5.85,5.82,5.83,309600.0,3.81,3.81,3.7905,3.797,309600.0
2008-07-28 14:20:00,5.83,5.84,5.82,5.82,229600.0,3.797,3.8035,3.7905,3.7905,229600.0
2008-07-28 14:30:00,5.82,5.86,5.82,5.85,255200.0,3.7905,3.8166,3.7905,3.81,255200.0
2008-07-28 14:40:00,5.85,5.85,5.82,5.83,225600.0,3.81,3.81,3.7905,3.797,225600.0
2008-07-28 14:50:00,5.83,5.85,5.83,5.83,260000.0,3.797,3.81,3.797,3.797,260000.0
2008-07-28 15:00:00,5.83,5.85,5.83,5.85,472800.0,3.797,3.81,3.797,3.81,472800.0
2008-07-28 15:10:00,5.85,5.87,5.84,5.85,297600.0,3.81,3.8231,3.8035,3.81,297600.0
2008-07-28 15:20:00,5.85,5.87,5.84,5.86,210400.0,3.81,3.8231,3.8035,3.8166,210400.0
2008-07-28 15:30:00,5.86,5.87,5.84,5.84,396000.0,3.8166,3.8231,3.8035,3.8035,396000.0
2008-07-28 15:40:00,5.84,5.86,5.82,5.83,480000.0,3.8035,3.8166,3.7905,3.797,480000.0
2008-07-28 15:50:00,5.83,5.86,5.82,5.84,789600.0,3.797,3.8166,3.7905,3.8035,789600.0
2008-07-29 09:30:00,5.87,5.95,5.87,5.92,189600.0,3.8231,3.8752,3.8231,3.8556,189600.0
2008-07-29 09:40:00,5.92,5.95,5.92,5.95,148000.0,3.8556,3.8752,3.8556,3.8752,148000.0
2008-07-29 09:50:00,5.94,5.97,5.91,5.97,212000.0,3.8687,3.8882,3.8491,3.8882,212000.0
2008-07-29 10:00:00,5.97,6.05,5.97,6.03,276800.0,3.8882,3.9403,3.8882,3.9273,276800.0
2008-07-29 10:10:00,6.03,6.05,6.0,6.04,496800.0,3.9273,3.9403,3.9077,3.9338,496800.0
2008-07-29 10:20:00,6.03,6.05,6.02,6.04,380000.0,3.9273,3.9403,3.9208,3.9338,380000.0
2008-07-29 10:30:00,6.04,6.07,6.04,6.07,256000.0,3.9338,3.9533,3.9338,3.9533,256000.0
2008-07-29 10:40:00,6.06,6.13,6.06,6.12,639200.0,3.9468,3.9924,3.9468,3.9859,639200.0
2008-07-29 10:50:00,6.12,6.13,6.11,6.13,424800.0,3.9859,3.9924,3.9794,3.9924,424800.0
2008-07-29 11:00:00,6.12,6.14,6.12,6.12,503200.0,3.9859,3.9989,3.9859,3.9859,503200.0
2008-07-29 11:10:00,6.12,6.13,6.11,6.13,457600.0,3.9859,3.9924,3.9794,3.9924,457600.0
2008-07-29 11:20:00,6.13,6.16,6.13,6.15,437600.0,3.9924,4.0119,3.9924,4.0054,437600.0
2008-07-29 11:30:00,6.15,6.15,6.13,6.14,456000.0,4.0054,4.0054,3.9924,3.9989,456000.0
2008-07-29 11:40:00,6.14,6.17,6.13,6.16,281600.0,3.9989,4.0185,3.9924,4.0119,281600.0
2008-07-29 11:50:00,6.15,6.16,6.14,6.14,277600.0,4.0054,4.0119,3.9989,3.9989,277600.0
2008-07-29 12:00:00,6.14,6.17,6.14,6.16,259200.0,3.9989,4.0185,3.9989,4.0119,259200.0
2008-07-29 12:10:00,6.16,6.18,6.14,6.17,766400.0,4.0119,4.025,3.9989,4.0185,766400.0
2008-07-29 12:20:00,6.17,6.18,6.16,6.17,166400.0,4.0185,4.025,4.0119,4.0185,166400.0
2008-07-29 12:30:00,6.17,6.18,6.14,6.14,159200.0,4.0185,4.025,3.9989,3.9989,159200.0
2008-07-29 12:40:00,6.15,6.17,6.14,6.16,180000.0,4.0054,4.0185,3.9989,4.0119,180000.0
2008-07-29 12:50:00,6.16,6.17,6.14,6.16,225600.0,4.0119,4.0185,3.9989,4.0119,225600.0
2008-07-29 13:00:00,6.16,6.17,6.15,6.16,428800.0,4.0119,4.0185,4.0054,4.0119,428800.0
2008-07-29 13:10:00,6.16,6.16,6.14,6.16,179200.0,4.0119,4.0119,3.9989,4.0119,179200.0
2008-07-29 13:20:00,6.16,6.18,6.14,6.18,257600.0,4.0119,4.025,3.9989,4.025,257600.0
2008-07-29 13:30:00,6.18,6.19,6.17,6.17,156000.0,4.025,4.0315,4.0185,4.0185,156000.0
2008-07-29 13:40:00,6.17,6.17,6.16,6.17,149600.0,4.0185,4.0185,4.0119,4.0185,149600.0
2008-07-29 13:50:00,6.17,6.17,6.16,6.17,186400.0,4.0185,4.0185,4.0119,4.0185,186400.0
2008-07-29 14:00:00,6.17,6.17,6.12,6.13,636800.0,4.0185,4.0185,3.9859,3.9924,636800.0
2008-07-29 14:10:00,6.13,6.14,6.11,6.14,361600.0,3.9924,3.9989,3.9794,3.9989,361600.0
2008-07-29 14:20:00,6.14,6.15,6.13,6.14,232000.0,3.9989,4.0054,3.9924,3.9989,232000.0
2008-07-29 14:30:00,6.14,6.16,6.13,6.14,372000.0,3.9989,4.0119,3.9924,3.9989,372000.0
2008-07-29 14:40:00,6.14,6.15,6.12,6.15,479200.0,3.9989,4.0054,3.9859,4.0054,479200.0
2008-07-29 14:50:00,6.15,6.17,6.14,6.16,365600.0,4.0054,4.0185,3.9989,4.0119,365600.0
2008-07-29 15:00:00,6.16,6.18,6.16,6.18,428800.0,4.0119,4.025,4.0119,4.025,428800.0
2008-07-29 15:10:00,6.18,6.2,6.17,6.2,437600.0,4.025,4.038,4.0185,4.038,437600.0
2008-07-29 15:20:00,6.2,6.22,6.2,6.21,671200.0,4.038,4.051,4.038,4.0445,671200.0
2008-07-29 15:30:00,6.21,6.21,6.19,6.2,479200.0,4.0445,4.0445,4.0315,4.038,479200.0
2008-07-29 15:40:00,6.2,6.2,6.17,6.18,457600.0,4.038,4.038,4.0185,4.025,457600.0
2008-07-29 15:50:00,6.18,6.19,6.17,6.19,574400.0,4.025,4.0315,4.0185,4.0315,574400.0
2008-07-30 09:30:00,6.21,6.22,6.14,6.19,224800.0,4.0445,4.051,3.9989,4.0315,224800.0
2008-07-30 09:40:00,6.19,6.19,6.16,6.17,280000.0,4.0315,4.0315,4.0119,4.0185,280000.0
2008-07-30 09:50:00,6.17,6.19,6.16,6.17,241600.0,4.0185,4.0315,4.0119,4.0185,241600.0
2008-07-30 10:00:00,6.17,6.2,6.16,6.18,258400.0,4.0185,4.038,4.0119,4.025,258400.0
2008-07-30 10:10:00,6.18,6.21,6.17,6.17,271200.0,4.025,4.0445,4.0185,4.0185,271200.0
2008-07-30 10:20:00,6.17,6.21,6.17,6.2,182400.0,4.0185,4.0445,4.0185,4.038,182400.0
2008-07-30 10:30:00,6.21,6.22,6.18,6.2,309600.0,4.0445,4.051,4.025,4.038,309600.0
2008-07-30 10:40:00,6.19,6.22,6.17,6.18,221600.0,4.0315,4.051,4.0185,4.025,221600.0
2008-07-30 10:50:00,6.18,6.18,6.14,6.15,155200.0,4.025,4.025,3.9989,4.0054,155200.0
2008-07-30 11:00:00,6.15,6.16,6.14,6.16,133600.0,4.0054,4.0119,3.9989,4.0119,133600.0
2008-07-30 11:10:00,6.16,6.17,6.15,6.15,138400.0,4.0119,4.0185,4.0054,4.0054,138400.0
2008-07-30 11:20:00,6.15,6.17,6.14,6.16,185600.0,4.0054,4.0185,3.9989,4.0119,185600.0
2008-07-30 11:30:00,6.16,6.16,6.14,6.15,210400.0,4.0119,4.0119,3.9989,4.0054,210400.0
2008-07-30 11:40:00,6.15,6.16,6.13,6.15,204000.0,4.0054,4.0119,3.9924,4.0054,204000.0
2008-07-30 11:50:00,6.15,6.17,6.14,6.14,220800.0,4.0054,4.0185,3.9989,3.9989,220800.0
2008-07-30 12:00:00,6.15,6.15,6.14,6.15,372800.0,4.0054,4.0054,3.9989,4.0054,372800.0
2008-07-30 12:10:00,6.16,6.17,6.15,6.17,239200.0,4.0119,4.0185,4.0054,4.0185,239200.0
2008-07-30 12:20:00,6.17,6.19,6.17,6.19,405600.0,4.0185,4.0315,4.0185,4.0315,405600.0
2008-07-30 12:30:00,6.19,6.19,6.15,6.15,316800.0,4.0315,4.0315,4.0054,4.0054,316800.0
2008-07-30 12:40:00,6.16,6.16,6.13,6.14,272000.0,4.0119,4.0119,3.9924,3.9989,272000.0
2008-07-30 12:50:00,6.14,6.16,6.14,6.15,398400.0,3.9989,4.0119,3.9989,4.0054,398400.0
2008-07-30 13:00:00,6.15,6.16,6.13,6.14,295200.0,4.0054,4.0119,3.9924,3.9989,295200.0
2008-07-30 13:10:00,6.14,6.17,6.13,6.16,307200.0,3.9989,4.0185,3.9924,4.0119,307200.0
2008-07-30 13:20:00,6.16,6.18,6.15,6.17,369600.0,4.0119,4.025,4.0054,4.0185,369600.0
2008-07-30 13:30:00,6.17,6.18,6.16,6.17,301600.0,4.0185,4.025,4.0119,4.0185,301600.0
2008-07-30 13:40:00,6.17,6.18,6.16,6.16,182400.0,4.0185,4.025,4.0119,4.0119,182400.0
2008-07-30 13:50:00,6.16,6.17,6.13,6.17,368000.0,4.0119,4.0185,3.9924,4.0185,368000.0
2008-07-30 14:00:00,6.16,6.17,6.15,6.16,530400.0,4.0119,4.0185,4.0054,4.0119,530400.0
2008-07-30 14:10:00,6.17,6.19,6.16,6.19,1044800.0,4.0185,4.0315,4.0119,4.0315,1044800.0
2008-07-30 14:20:00,6.19,6.22,6.17,6.22,479200.0,4.0315,4.051,4.0185,4.051,479200.0
2008-07-30 14:30:00,6.22,6.25,6.21,6.22,885600.0,4.051,4.0706,4.0445,4.051,885600.0
2008-07-30 14:40:00,6.22,6.24,6.22,6.23,443200.0,4.051,4.0641,4.051,4.0575,443200.0
2008-07-30 14:50:00,6.23,6.25,6.23,6.24,691200.0,4.0575,4.0706,4.0575,4.0641,691200.0
2008-07-30 15:00:00,6.24,6.24,6.19,6.2,645600.0,4.0641,4.0641,4.0315,4.038,645600.0
2008-07-30 15:10:00,6.2,6.23,6.19,6.2,516000.0,4.038,4.0575,4.0315,4.038,516000.0
2008-07-30 15:20:00,6.2,6.22,6.2,6.22,733600.0,4.038,4.051,4.038,4.051,733600.0
2008-07-30 15:30:00,6.22,6.25,6.22,6.24,1397600.0,4.051,4.0706,4.051,4.0641,1397600.0
2008-07-30 15:40:00,6.24,6.25,6.21,6.24,1254400.0,4.0641,4.0706,4.0445,4.0641,1254400.0
2008-07-30 15:50:00,6.23,6.25,6.23,6.24,1104800.0,4.0575,4.0706,4.0575,4.0641,1104800.0
2008-07-31 09:30:00,6.2,6.2,6.13,6.16,632800.0,4.038,4.038,3.9924,4.0119,632800.0
2008-07-31 09:40:00,6.16,6.21,6.12,6.21,489600.0,4.0119,4.0445,3.9859,4.0445,489600.0
2008-07-31 09:50:00,6.21,6.24,6.2,6.21,392800.0,4.0445,4.0641,4.038,4.0445,392800.0
2008-07-31 10:00:00,6.21,6.23,6.18,6.19,240000.0,4.0445,4.0575,4.025,4.0315,240000.0
2008-07-31 10:10:00,6.19,6.23,6.18,6.21,315200.0,4.0315,4.0575,4.025,4.0445,315200.0
2008-07-31 10:20:00,6.21,6.23,6.19,6.22,532800.0,4.0445,4.0575,4.0315,4.051,532800.0
2008-07-31 10:30:00,6.22,6.22,6.18,6.19,300000.0,4.051,4.051,4.025,4.0315,300000.0
2008-07-31 10:40:00,6.19,6.22,6.18,6.2,282400.0,4.0315,4.051,4.025,4.038,282400.0
2008-07-31 10:50:00,6.2,6.22,6.2,6.22,182400.0,4.038,4.051,4.038,4.051,182400.0
2008-07-31 11:00:00,6.22,6.22,6.2,6.21,172800.0,4.051,4.051,4.038,4.0445,172800.0
2008-07-31 11:10:00,6.21,6.22,6.2,6.22,145600.0,4.0445,4.051,4.038,4.051,145600.0
2008-07-31 11:20:00,6.22,6.22,6.15,6.16,356000.0,4.051,4.051,4.0054,4.0119,356000.0
2008-07-31 11:30:00,6.16,6.18,6.14,6.17,366400.0,4.0119,4.025,3.9989,4.0185,366400.0
2008-07-31 11:40:00,6.16,6.17,6.12,6.14,237600.0,4.0119,4.0185,3.9859,3.9989,237600.0
2008-07-31 11:50:00,6.13,6.17,6.12,6.16,290400.0,3.9924,4.0185,3.9859,4.0119,290400.0
2008-07-31 12:00:00,6.16,6.18,6.16,6.17,317600.0,4.0119,4.025,4.0119,4.0185,317600.0
2008-07-31 12:10:00,6.17,6.17,6.14,6.14,338400.0,4.0185,4.0185,3.9989,3.9989,338400.0
2008-07-31 12:20:00,6.14,6.16,6.13,6.15,274400.0,3.9989,4.0119,3.9924,4.0054,274400.0
2008-07-31 12:30:00,6.15,6.16,6.14,6.15,177600.0,4.0054,4.0119,3.9989,4.0054,177600.0
2008-07-31 12:40:00,6.15,6.16,6.14,6.14,354400.0,4.0054,4.0119,3.9989,3.9989,354400.0
2008-07-31 12:50:00,6.15,6.15,6.13,6.14,284800.0,4.0054,4.0054,3.9924,3.9989,284800.0
2008-07-31 13:00:00,6.13,6.15,6.13,6.15,259200.0,3.9924,4.0054,3.9924,4.0054,259200.0
2008-07-31 13:10:00,6.15,6.16,6.14,6.15,280000.0,4.0054,4.0119,3.9989,4.0054,280000.0
2008-07-31 13:20:00,6.16,6.16,6.14,6.14,244800.0,4.0119,4.0119,3.9989,3.9989,244800.0
2008-07-31 13:30:00,6.14,6.15,6.14,6.15,413600.0,3.9989,4.0054,3.9989,4.0054,413600.0
2008-07-31 13:40:00,6.15,6.16,6.14,6.15,306400.0,4.0054,4.0119,3.9989,4.0054,306400.0
2008-07-31 13:50:00,6.15,6.16,6.14,6.15,238400.0,4.0054,4.0119,3.9989,4.0054,238400.0
2008-07-31 14:00:00,6.14,6.15,6.13,6.15,366400.0,3.9989,4.0054,3.9924,4.0054,366400.0
2008-07-31 14:10:00,6.15,6.16,6.13,6.16,419200.0,4.0054,4.0119,3.9924,4.0119,419200.0
2008-07-31 14:20:00,6.16,6.16,6.14,6.14,278400.0,4.0119,4.0119,3.9989,3.9989,278400.0
2008-07-31 14:30:00,6.14,6.17,6.14,6.17,577600.0,3.9989,4.0185,3.9989,4.0185,577600.0
2008-07-31 14:40:00,6.17,6.17,6.15,6.16,1003200.0,4.0185,4.0185,4.0054,4.0119,1003200.0
2008-07-31 14:50:00,6.16,6.17,6.15,6.15,542400.0,4.0119,4.0185,4.0054,4.0054,542400.0
2008-07-31 15:00:00,6.15,6.16,6.14,6.15,676800.0,4.0054,4.0119,3.9989,4.0054,676800.0
2008-07-31 15:10:00,6.15,6.16,6.13,6.14,986400.0,4.0054,4.0119,3.9924,3.9989,986400.0
2008-07-31 15:20:00,6.14,6.15,6.13,6.14,436800.0,3.9989,4.0054,3.9924,3.9989,436800.0
2008-07-31 15:30:00,6.13,6.14,6.13,6.14,1009600.0,3.9924,3.9989,3.9924,3.9989,1009600.0
2008-07-31 15:40:00,6.14,6.16,6.13,6.14,1944000.0,3.9989,4.0119,3.9924,3.9989,1944000.0
2008-07-31 15:50:00,6.14,6.14,6.11,6.11,2508800.0,3.9989,3.9989,3.9794,3.9794,2508800.0
2008-08-01 09:30:00,6.14,6.17,6.06,6.06,235200.0,3.9989,4.0185,3.9468,3.9468,235200.0
2008-08-01 09:40:00,6.05,6.07,5.98,5.99,500800.0,3.9403,3.9533,3.8947,3.9012,500800.0
2008-08-01 09:50:00,5.99,6.0,5.93,5.99,816800.0,3.9012,3.9077,3.8622,3.9012,816800.0
2008-08-01 10:00:00,6.0,6.02,5.93,5.97,804000.0,3.9077,3.9208,3.8622,3.8882,804000.0
2008-08-01 10:10:00,5.96,5.98,5.93,5.94,480000.0,3.8817,3.8947,3.8622,3.8687,480000.0
2008-08-01 10:20:00,5.93,5.95,5.89,5.93,360000.0,3.8622,3.8752,3.8361,3.8622,360000.0
2008-08-01 10:30:00,5.93,5.97,5.92,5.97,1336800.0,3.8622,3.8882,3.8556,3.8882,1336800.0
2008-08-01 10:40:00,5.96,6.01,5.93,5.99,792800.0,3.8817,3.9143,3.8622,3.9012,792800.0
2008-08-01 10:50:00,5.99,6.02,5.99,6.01,319200.0,3.9012,3.9208,3.9012,3.9143,319200.0
2008-08-01 11:00:00,6.01,6.02,5.98,5.99,243200.0,3.9143,3.9208,3.8947,3.9012,243200.0
2008-08-01 11:10:00,5.99,5.99,5.97,5.99,165600.0,3.9012,3.9012,3.8882,3.9012,165600.0
2008-08-01 11:20:00,5.99,6.0,5.97,5.98,265600.0,3.9012,3.9077,3.8882,3.8947,265600.0
2008-08-01 11:30:00,5.98,6.03,5.98,6.03,345600.0,3.8947,3.9273,3.8947,3.9273,345600.0
2008-08-01 11:40:00,6.03,6.05,6.02,6.02,476000.0,3.9273,3.9403,3.9208,3.9208,476000.0
2008-08-01 11:50:00,6.02,6.05,6.01,6.04,256800.0,3.9208,3.9403,3.9143,3.9338,256800.0
2008-08-01 12:00:00,6.05,6.05,6.0,6.02,310400.0,3.9403,3.9403,3.9077,3.9208,310400.0
2008-08-01 12:10:00,6.03,6.05,6.0,6.0,236000.0,3.9273,3.9403,3.9077,3.9077,236000.0
2008-08-01 12:20:00,6.0,6.03,6.0,6.01,156800.0,3.9077,3.9273,3.9077,3.9143,156800.0
2008-08-01 12:30:00,6.01,6.03,6.0,6.01,248800.0,3.9143,3.9273,3.9077,3.9143,248800.0
2008-08-01 12:40:00,6.01,6.01,5.99,5.99,182400.0,3.9143,3.9143,3.9012,3.9012,182400.0
2008-08-01 12:50:00,5.99,6.0,5.96,5.97,307200.0,3.9012,3.9077,3.8817,3.8882,307200.0
2008-08-01 13:00:00,5.96,5.99,5.96,5.98,106400.0,3.8817,3.9012,3.8817,3.8947,106400.0
2008-08-01 13:10:00,5.98,6.01,5.98,6.01,89600.0,3.8947,3.9143,3.8947,3.9143,89600.0
2008-08-01 13:20:00,6.0,6.02,5.98,6.02,100800.0,3.9077,3.9208,3.8947,3.9208,100800.0
2008-08-01 13:30:00,6.02,6.02,5.99,6.02,123200.0,3.9208,3.9208,3.9012,3.9208,123200.0
2008-08-01 13:40:00,6.02,6.03,6.0,6.03,122400.0,3.9208,3.9273,3.9077,3.9273,122400.0
2008-08-01 13:50:00,6.03,6.04,6.02,6.03,164000.0,3.9273,3.9338,3.9208,3.9273,164000.0
2008-08-01 14:00:00,6.03,6.04,6.02,6.03,772800.0,3.9273,3.9338,3.9208,3.9273,772800.0
2008-08-01 14:10:00,6.03,6.05,6.02,6.03,367200.0,3.9273,3.9403,3.9208,3.9273,367200.0
2008-08-01 14:20:00,6.03,6.04,6.02,6.03,328000.0,3.9273,3.9338,3.9208,3.9273,328000.0
2008-08-01 14:30:00,6.03,6.04,6.03,6.03,180000.0,3.9273,3.9338,3.9273,3.9273,180000.0
2008-08-01 14:40:00,6.03,6.05,6.02,6.05,508000.0,3.9273,3.9403,3.9208,3.9403,508000.0
2008-08-01 14:50:00,6.04,6.05,6.03,6.04,238400.0,3.9338,3.9403,3.9273,3.9338,238400.0
2008-08-01 15:00:00,6.05,6.06,6.02,6.03,444000.0,3.9403,3.9468,3.9208,3.9273,444000.0
2008-08-01 15:10:00,6.03,6.05,6.03,6.05,486400.0,3.9273,3.9403,3.9273,3.9403,486400.0
2008-08-01 15:20:00,6.05,6.06,6.04,6.06,687200.0,3.9403,3.9468,3.9338,3.9468,687200.0
2008-08-01 15:30:00,6.06,6.08,6.05,6.07,956000.0,3.9468,3.9598,3.9403,3.9533,956000.0
2008-08-01 15:40:00,6.07,6.09,6.06,6.06,1288800.0,3.9533,3.9664,3.9468,3.9468,1288800.0
2008-08-01 15:50:00,6.06,6.07,6.05,6.05,1060000.0,3.9468,3.9533,3.9403,3.9403,1060000.0
2008-08-04 09:30:00,6.03,6.03,5.93,5.96,352000.0,3.9273,3.9273,3.8622,3.8817,352000.0
2008-08-04 09:40:00,5.96,5.96,5.89,5.92,390400.0,3.8817,3.8817,3.8361,3.8556,390400.0
2008-08-04 09:50:00,5.92,5.97,5.92,5.96,215200.0,3.8556,3.8882,3.8556,3.8817,215200.0
2008-08-04 10:00:00,5.96,5.96,5.93,5.95,186400.0,3.8817,3.8817,3.8622,3.8752,186400.0
2008-08-04 10:10:00,5.95,5.96,5.93,5.96,272000.0,3.8752,3.8817,3.8622,3.8817,272000.0
2008-08-04 10:20:00,5.95,5.97,5.93,5.94,213600.0,3.8752,3.8882,3.8622,3.8687,213600.0
2008-08-04 10:30:00,5.94,5.95,5.91,5.92,355200.0,3.8687,3.8752,3.8491,3.8556,355200.0
2008-08-04 10:40:00,5.92,5.94,5.87,5.89,336800.0,3.8556,3.8687,3.8231,3.8361,336800.0
2008-08-04 10:50:00,5.89,5.89,5.86,5.87,362400.0,3.8361,3.8361,3.8166,3.8231,362400.0
2008-08-04 11:00:00,5.87,5.88,5.85,5.87,472000.0,3.8231,3.8296,3.81,3.8231,472000.0
2008-08-04 11:10:00,5.87,5.88,5.86,5.88,462400.0,3.8231,3.8296,3.8166,3.8296,462400.0
2008-08-04 11:20:00,5.88,5.91,5.87,5.87,408000.0,3.8296,3.8491,3.8231,3.8231,408000.0
2008-08-04 11:30:00,5.87,5.94,5.87,5.93,544800.0,3.8231,3.8687,3.8231,3.8622,544800.0
2008-08-04 11:40:00,5.93,5.96,5.92,5.94,395200.0,3.8622,3.8817,3.8556,3.8687,395200.0
2008-08-04 11:50:00,5.94,5.96,5.93,5.95,293600.0,3.8687,3.8817,3.8622,3.8752,293600.0
2008-08-04 12:00:00,5.95,5.95,5.94,5.95,195200.0,3.8752,3.8752,3.8687,3.8752,195200.0
2008-08-04 12:10:00,5.94,5.97,5.94,5.96,249600.0,3.8687,3.8882,3.8687,3.8817,249600.0
2008-08-04 12:20:00,5.96,5.97,5.95,5.97,110400.0,3.8817,3.8882,3.8752,3.8882,110400.0
2008-08-04 12:30:00,5.97,5.97,5.96,5.96,246400.0,3.8882,3.8882,3.8817,3.8817,246400.0
2008-08-04 12:40:00,5.96,5.96,5.93,5.93,253600.0,3.8817,3.8817,3.8622,3.8622,253600.0
2008-08-04 12:50:00,5.93,5.94,5.92,5.93,78400.0,3.8622,3.8687,3.8556,3.8622,78400.0
2008-08-04 13:00:00,5.93,5.95,5.93,5.95,187200.0,3.8622,3.8752,3.8622,3.8752,187200.0
2008-08-04 13:10:00,5.94,5.96,5.94,5.94,136800.0,3.8687,3.8817,3.8687,3.8687,136800.0
2008-08-04 13:20:00,5.94,5.95,5.93,5.94,172000.0,3.8687,3.8752,3.8622,3.8687,172000.0
2008-08-04 13:30:00,5.94,5.97,5.94,5.95,178400.0,3.8687,3.8882,3.8687,3.8752,178400.0
2008-08-04 13:40:00,5.95,5.97,5.95,5.96,111200.0,3.8752,3.8882,3.8752,3.8817,111200.0
2008-08-04 13:50:00,5.96,5.97,5.96,5.97,159200.0,3.8817,3.8882,3.8817,3.8882,159200.0
2008-08-04 14:00:00,5.97,5.98,5.96,5.96,232000.0,3.8882,3.8947,3.8817,3.8817,232000.0
2008-08-04 14:10:00,5.96,5.98,5.96,5.98,207200.0,3.8817,3.8947,3.8817,3.8947,207200.0
2008-08-04 14:20:00,5.98,6.0,5.98,6.0,316800.0,3.8947,3.9077,3.8947,3.9077,316800.0
2008-08-04 14:30:00,6.0,6.01,5.99,6.0,286400.0,3.9077,3.9143,3.9012,3.9077,286400.0
2008-08-04 14:40:00,6.0,6.04,6.0,6.03,571200.0,3.9077,3.9338,3.9077,3.9273,571200.0
2008-08-04 14:50:00,6.03,6.03,6.01,6.02,246400.0,3.9273,3.9273,3.9143,3.9208,246400.0
2008-08-04 15:00:00,6.02,6.03,6.02,6.03,285600.0,3.9208,3.9273,3.9208,3.9273,285600.0
2008-08-04 15:10:00,6.03,6.04,6.02,6.02,373600.0,3.9273,3.9338,3.9208,3.9208,373600.0
2008-08-04 15:20:00,6.02,6.02,6.0,6.01,373600.0,3.9208,3.9208,3.9077,3.9143,373600.0
2008-08-04 15:30:00,6.01,6.02,6.0,6.01,504000.0,3.9143,3.9208,3.9077,3.9143,504000.0
2008-08-04 15:40:00,6.01,6.01,5.97,5.99,684800.0,3.9143,3.9143,3.8882,3.9012,684800.0
2008-08-04 15:50:00,5.99,6.01,5.98,5.99,1076800.0,3.9012,3.9143,3.8947,3.9012,1076800.0
2008-08-05 09:30:00,5.98,6.04,5.97,6.0,828800.0,3.8947,3.9338,3.8882,3.9077,828800.0
2008-08-05 09:40:00,6.0,6.01,5.95,5.96,777600.0,3.9077,3.9143,3.8752,3.8817,777600.0
2008-08-05 09:50:00,5.96,6.04,5.95,6.01,663200.0,3.8817,3.9338,3.8752,3.9143,663200.0
2008-08-05 10:00:00,6.01,6.04,6.0,6.04,691200.0,3.9143,3.9338,3.9077,3.9338,691200.0
2008-08-05 10:10:00,6.04,6.05,6.02,6.05,402400.0,3.9338,3.9403,3.9208,3.9403,402400.0
2008-08-05 10:20:00,6.05,6.06,6.02,6.03,443200.0,3.9403,3.9468,3.9208,3.9273,443200.0
2008-08-05 10:30:00,6.03,6.04,6.0,6.03,403200.0,3.9273,3.9338,3.9077,3.9273,403200.0
2008-08-05 10:40:00,6.03,6.05,6.03,6.05,178400.0,3.9273,3.9403,3.9273,3.9403,178400.0
2008-08-05 10:50:00,6.05,6.05,6.04,6.05,88000.0,3.9403,3.9403,3.9338,3.9403,88000.0
2008-08-05 11:00:00,6.05,6.06,6.04,6.05,124800.0,3.9403,3.9468,3.9338,3.9403,124800.0
2008-08-05 11:10:00,6.05,6.06,6.04,6.05,97600.0,3.9403,3.9468,3.9338,3.9403,97600.0
2008-08-05 11:20:00,6.05,6.06,6.04,6.05,321600.0,3.9403,3.9468,3.9338,3.9403,321600.0
2008-08-05 11:30:00,6.05,6.06,6.04,6.04,156800.0,3.9403,3.9468,3.9338,3.9338,156800.0
2008-08-05 11:40:00,6.05,6.05,6.03,6.04,331200.0,3.9403,3.9403,3.9273,3.9338,331200.0
2008-08-05 11:50:00,6.04,6.05,6.03,6.05,404800.0,3.9338,3.9403,3.9273,3.9403,404800.0
2008-08-05 12:00:00,6.04,6.05,6.03,6.03,160000.0,3.9338,3.9403,3.9273,3.9273,160000.0
2008-08-05 12:10:00,6.03,6.03,6.0,6.0,402400.0,3.9273,3.9273,3.9077,3.9077,402400.0
2008-08-05 12:20:00,6.0,6.01,5.99,5.99,406400.0,3.9077,3.9143,3.9012,3.9012,406400.0
2008-08-05 12:30:00,5.99,5.99,5.98,5.99,340800.0,3.9012,3.9012,3.8947,3.9012,340800.0
2008-08-05 12:40:00,5.98,5.98,5.97,5.98,448000.0,3.8947,3.8947,3.8882,3.8947,448000.0
2008-08-05 12:50:00,5.98,5.98,5.97,5.98,304000.0,3.8947,3.8947,3.8882,3.8947,304000.0
2008-08-05 13:00:00,5.98,5.99,5.97,5.98,230400.0,3.8947,3.9012,3.8882,3.8947,230400.0
2008-08-05 13:10:00,5.98,5.98,5.97,5.98,217600.0,3.8947,3.8947,3.8882,3.8947,217600.0
2008-08-05 13:20:00,5.98,5.99,5.97,5.98,383200.0,3.8947,3.9012,3.8882,3.8947,383200.0
2008-08-05 13:30:00,5.98,5.99,5.97,5.98,404000.0,3.8947,3.9012,3.8882,3.8947,404000.0
2008-08-05 13:40:00,5.98,6.0,5.98,5.98,386400.0,3.8947,3.9077,3.8947,3.8947,386400.0
2008-08-05 13:50:00,5.98,5.99,5.98,5.98,310400.0,3.8947,3.9012,3.8947,3.8947,310400.0
2008-08-05 14:00:00,5.98,5.99,5.98,5.98,335200.0,3.8947,3.9012,3.8947,3.8947,335200.0
2008-08-05 14:10:00,5.98,6.01,5.96,5.97,597600.0,3.8947,3.9143,3.8817,3.8882,597600.0
2008-08-05 14:20:00,5.97,6.0,5.95,6.0,527200.0,3.8882,3.9077,3.8752,3.9077,527200.0
2008-08-05 14:30:00,6.0,6.01,5.99,6.0,289600.0,3.9077,3.9143,3.9012,3.9077,289600.0
2008-08-05 14:40:00,6.0,6.06,6.0,6.06,568800.0,3.9077,3.9468,3.9077,3.9468,568800.0
2008-08-05 14:50:00,6.06,6.06,6.04,6.04,361600.0,3.9468,3.9468,3.9338,3.9338,361600.0
2008-08-05 15:00:00,6.04,6.06,6.04,6.05,506400.0,3.9338,3.9468,3.9338,3.9403,506400.0
2008-08-05 15:10:00,6.05,6.05,6.03,6.05,506400.0,3.9403,3.9403,3.9273,3.9403,506400.0
2008-08-05 15:20:00,6.04,6.06,6.03,6.05,419200.0,3.9338,3.9468,3.9273,3.9403,419200.0
2008-08-05 15:30:00,6.05,6.05,6.02,6.03,847200.0,3.9403,3.9403,3.9208,3.9273,847200.0
2008-08-05 15:40:00,6.03,6.07,6.03,6.06,922400.0,3.9273,3.9533,3.9273,3.9468,922400.0
2008-08-05 15:50:00,6.06,6.07,6.05,6.06,1089600.0,3.9468,3.9533,3.9403,3.9468,1089600.0
2008-08-06 09:30:00,6.06,6.08,6.04,6.07,250400.0,3.9468,3.9598,3.9338,3.9533,250400.0
2008-08-06 09:40:00,6.08,6.13,6.08,6.1,521600.0,3.9598,3.9924,3.9598,3.9729,521600.0
2008-08-06 09:50:00,6.09,6.13,6.08,6.08,669600.0,3.9664,3.9924,3.9598,3.9598,669600.0
2008-08-06 10:00:00,6.09,6.1,6.08,6.09,294400.0,3.9664,3.9729,3.9598,3.9664,294400.0
2008-08-06 10:10:00,6.09,6.13,6.05,6.06,470400.0,3.9664,3.9924,3.9403,3.9468,470400.0
2008-08-06 10:20:00,6.06,6.08,6.06,6.06,318400.0,3.9468,3.9598,3.9468,3.9468,318400.0
2008-08-06 10:30:00,6.06,6.08,6.03,6.05,430400.0,3.9468,3.9598,3.9273,3.9403,430400.0
2008-08-06 10:40:00,6.05,6.08,6.04,6.06,272800.0,3.9403,3.9598,3.9338,3.9468,272800.0
2008-08-06 10:50:00,6.07,6.07,6.05,6.06,194400.0,3.9533,3.9533,3.9403,3.9468,194400.0
2008-08-06 11:00:00,6.06,6.07,6.04,6.06,273600.0,3.9468,3.9533,3.9338,3.9468,273600.0
2008-08-06 11:10:00,6.06,6.1,6.06,6.1,195200.0,3.9468,3.9729,3.9468,3.9729,195200.0
2008-08-06 11:20:00,6.1,6.14,6.1,6.13,271200.0,3.9729,3.9989,3.9729,3.9924,271200.0
2008-08-06 11:30:00,6.13,6.15,6.1,6.15,384800.0,3.9924,4.0054,3.9729,4.0054,384800.0
2008-08-06 11:40:00,6.15,6.15,6.12,6.12,398400.0,4.0054,4.0054,3.9859,3.9859,398400.0
2008-08-06 11:50:00,6.12,6.13,6.1,6.13,196800.0,3.9859,3.9924,3.9729,3.9924,196800.0
2008-08-06 12:00:00,6.12,6.14,6.12,6.14,263200.0,3.9859,3.9989,3.9859,3.9989,263200.0
2008-08-06 12:10:00,6.13,6.16,6.13,6.15,500000.0,3.9924,4.0119,3.9924,4.0054,500000.0
2008-08-06 12:20:00,6.16,6.18,6.16,6.18,182400.0,4.0119,4.025,4.0119,4.025,182400.0
2008-08-06 12:30:00,6.18,6.18,6.16,6.18,266400.0,4.025,4.025,4.0119,4.025,266400.0
2008-08-06 12:40:00,6.18,6.19,6.17,6.19,394400.0,4.025,4.0315,4.0185,4.0315,394400.0
2008-08-06 12:50:00,6.19,6.2,6.18,6.19,568000.0,4.0315,4.038,4.025,4.0315,568000.0
2008-08-06 13:00:00,6.19,6.2,6.18,6.19,278400.0,4.0315,4.038,4.025,4.0315,278400.0
2008-08-06 13:10:00,6.19,6.2,6.18,6.2,240000.0,4.0315,4.038,4.025,4.038,240000.0
2008-08-06 13:20:00,6.2,6.2,6.18,6.2,240800.0,4.038,4.038,4.025,4.038,240800.0
2008-08-06 13:30:00,6.2,6.2,6.18,6.18,370400.0,4.038,4.038,4.025,4.025,370400.0
2008-08-06 13:40:00,6.18,6.18,6.17,6.18,436000.0,4.025,4.025,4.0185,4.025,436000.0
2008-08-06 13:50:00,6.18,6.19,6.16,6.19,404800.0,4.025,4.0315,4.0119,4.0315,404800.0
2008-08-06 14:00:00,6.19,6.2,6.18,6.19,272800.0,4.0315,4.038,4.025,4.0315,272800.0
2008-08-06 14:10:00,6.19,6.23,6.18,6.23,382400.0,4.0315,4.0575,4.025,4.0575,382400.0
2008-08-06 14:20:00,6.23,6.25,6.22,6.23,739200.0,4.0575,4.0706,4.051,4.0575,739200.0
2008-08-06 14:30:00,6.23,6.25,6.23,6.24,272000.0,4.0575,4.0706,4.0575,4.0641,272000.0
2008-08-06 14:40:00,6.24,6.25,6.24,6.25,904800.0,4.0641,4.0706,4.0641,4.0706,904800.0
2008-08-06 14:50:00,6.25,6.28,6.25,6.26,691200.0,4.0706,4.0901,4.0706,4.0771,691200.0
2008-08-06 15:00:00,6.26,6.27,6.24,6.25,575200.0,4.0771,4.0836,4.0641,4.0706,575200.0
2008-08-06 15:10:00,6.25,6.26,6.24,6.26,597600.0,4.0706,4.0771,4.0641,4.0771,597600.0
2008-08-06 15:20:00,6.26,6.27,6.25,6.25,750400.0,4.0771,4.0836,4.0706,4.0706,750400.0
2008-08-06 15:30:00,6.25,6.25,6.24,6.25,579200.0,4.0706,4.0706,4.0641,4.0706,579200.0
2008-08-06 15:40:00,6.25,6.25,6.24,6.25,820000.0,4.0706,4.0706,4.0641,4.0706,820000.0
2008-08-06 15:50:00,6.25,6.25,6.24,6.24,1055200.0,4.0706,4.0706,4.0641,4.0641,1055200.0
2008-08-07 09:30:00,6.21,6.24,6.16,6.18,316000.0,4.0445,4.0641,4.0119,4.025,316000.0
2008-08-07 09:40:00,6.19,6.19,6.14,6.14,444000.0,4.0315,4.0315,3.9989,3.9989,444000.0
2008-08-07 09:50:00,6.14,6.19,6.11,6.14,451200.0,3.9989,4.0315,3.9794,3.9989,451200.0
2008-08-07 10:00:00,6.14,6.18,6.13,6.17,246400.0,3.9989,4.025,3.9924,4.0185,246400.0
2008-08-07 10:10:00,6.17,6.17,6.14,6.17,148000.0,4.0185,4.0185,3.9989,4.0185,148000.0
2008-08-07 10:20:00,6.17,6.18,6.15,6.17,172000.0,4.0185,4.025,4.0054,4.0185,172000.0
2008-08-07 10:30:00,6.17,6.17,6.13,6.16,257600.0,4.0185,4.0185,3.9924,4.0119,257600.0
2008-08-07 10:40:00,6.16,6.16,6.11,6.11,233600.0,4.0119,4.0119,3.9794,3.9794,233600.0
2008-08-07 10:50:00,6.12,6.14,6.12,6.14,71200.0,3.9859,3.9989,3.9859,3.9989,71200.0
2008-08-07 11:00:00,6.15,6.17,6.12,6.17,227200.0,4.0054,4.0185,3.9859,4.0185,227200.0
2008-08-07 11:10:00,6.17,6.18,6.15,6.15,103200.0,4.0185,4.025,4.0054,4.0054,103200.0
2008-08-07 11:20:00,6.15,6.17,6.14,6.16,194400.0,4.0054,4.0185,3.9989,4.0119,194400.0
2008-08-07 11:30:00,6.16,6.18,6.16,6.17,190400.0,4.0119,4.025,4.0119,4.0185,190400.0
2008-08-07 11:40:00,6.17,6.18,6.15,6.18,111200.0,4.0185,4.025,4.0054,4.025,111200.0
2008-08-07 11:50:00,6.18,6.18,6.16,6.16,133600.0,4.025,4.025,4.0119,4.0119,133600.0
2008-08-07 12:00:00,6.16,6.16,6.13,6.13,163200.0,4.0119,4.0119,3.9924,3.9924,163200.0
2008-08-07 12:10:00,6.13,6.16,6.13,6.14,167200.0,3.9924,4.0119,3.9924,3.9989,167200.0
2008-08-07 12:20:00,6.14,6.16,6.13,6.16,196000.0,3.9989,4.0119,3.9924,4.0119,196000.0
2008-08-07 12:30:00,6.16,6.19,6.14,6.18,599200.0,4.0119,4.0315,3.9989,4.025,599200.0
2008-08-07 12:40:00,6.18,6.2,6.17,6.2,195200.0,4.025,4.038,4.0185,4.038,195200.0
2008-08-07 12:50:00,6.2,6.2,6.17,6.19,157600.0,4.038,4.038,4.0185,4.0315,157600.0
2008-08-07 13:00:00,6.18,6.18,6.16,6.16,81600.0,4.025,4.025,4.0119,4.0119,81600.0
2008-08-07 13:10:00,6.16,6.18,6.16,6.16,115200.0,4.0119,4.025,4.0119,4.0119,115200.0
2008-08-07 13:20:00,6.16,6.17,6.15,6.17,91200.0,4.0119,4.0185,4.0054,4.0185,91200.0
2008-08-07 13:30:00,6.18,6.18,6.16,6.18,187200.0,4.025,4.025,4.0119,4.025,187200.0
2008-08-07 13:40:00,6.18,6.2,6.17,6.19,168000.0,4.025,4.038,4.0185,4.0315,168000.0
2008-08-07 13:50:00,6.18,6.2,6.18,6.18,232000.0,4.025,4.038,4.025,4.025,232000.0
2008-08-07 14:00:00,6.18,6.2,6.18,6.18,305600.0,4.025,4.038,4.025,4.025,305600.0
2008-08-07 14:10:00,6.18,6.2,6.18,6.19,292800.0,4.025,4.038,4.025,4.0315,292800.0
2008-08-07 14:20:00,6.19,6.2,6.18,6.18,257600.0,4.0315,4.038,4.025,4.025,257600.0
2008-08-07 14:30:00,6.18,6.2,6.18,6.2,242400.0,4.025,4.038,4.025,4.038,242400.0
2008-08-07 14:40:00,6.2,6.2,6.17,6.18,236000.0,4.038,4.038,4.0185,4.025,236000.0
2008-08-07 14:50:00,6.19,6.19,6.17,6.17,155200.0,4.0315,4.0315,4.0185,4.0185,155200.0
2008-08-07 15:00:00,6.17,6.18,6.15,6.18,232000.0,4.0185,4.025,4.0054,4.025,232000.0
2008-08-07 15:10:00,6.18,6.18,6.15,6.16,379200.0,4.025,4.025,4.0054,4.0119,379200.0
2008-08-07 15:20:00,6.16,6.18,6.16,6.17,453600.0,4.0119,4.025,4.0119,4.0185,453600.0
2008-08-07 15:30:00,6.17,6.18,6.13,6.15,499200.0,4.0185,4.025,3.9924,4.0054,499200.0
2008-08-07 15:40:00,6.14,6.16,6.13,6.15,472000.0,3.9989,4.0119,3.9924,4.0054,472000.0
2008-08-07 15:50:00,6.15,6.17,6.15,6.16,828000.0,4.0054,4.0185,4.0054,4.0119,828000.0
2008-08-08 09:30:00,6.18,6.24,6.13,6.22,227200.0,4.025,4.0641,3.9924,4.051,227200.0
2008-08-08 09:40:00,6.22,6.25,6.19,6.25,237600.0,4.051,4.0706,4.0315,4.0706,237600.0
2008-08-08 09:50:00,6.25,6.26,6.21,6.25,679200.0,4.0706,4.0771,4.0445,4.0706,679200.0
2008-08-08 10:00:00,6.25,6.31,6.25,6.31,393600.0,4.0706,4.1096,4.0706,4.1096,393600.0
2008-08-08 10:10:00,6.31,6.36,6.31,6.34,434400.0,4.1096,4.1422,4.1096,4.1292,434400.0
2008-08-08 10:20:00,6.34,6.36,6.32,6.34,223200.0,4.1292,4.1422,4.1162,4.1292,223200.0
2008-08-08 10:30:00,6.34,6.34,6.3,6.31,312000.0,4.1292,4.1292,4.1031,4.1096,312000.0
2008-08-08 10:40:00,6.31,6.31,6.3,6.3,97600.0,4.1096,4.1096,4.1031,4.1031,97600.0
2008-08-08 10:50:00,6.3,6.32,6.28,6.29,148800.0,4.1031,4.1162,4.0901,4.0966,148800.0
2008-08-08 11:00:00,6.3,6.3,6.27,6.27,151200.0,4.1031,4.1031,4.0836,4.0836,151200.0
2008-08-08 11:10:00,6.27,6.3,6.27,6.29,178400.0,4.0836,4.1031,4.0836,4.0966,178400.0
2008-08-08 11:20:00,6.28,6.29,6.27,6.28,777600.0,4.0901,4.0966,4.0836,4.0901,777600.0
2008-08-08 11:30:00,6.28,6.31,6.28,6.3,118400.0,4.0901,4.1096,4.0901,4.1031,118400.0
2008-08-08 11:40:00,6.3,6.31,6.29,6.3,132800.0,4.1031,4.1096,4.0966,4.1031,132800.0
2008-08-08 11:50:00,6.31,6.33,6.31,6.31,87200.0,4.1096,4.1227,4.1096,4.1096,87200.0
2008-08-08 12:00:00,6.32,6.33,6.29,6.3,151200.0,4.1162,4.1227,4.0966,4.1031,151200.0
2008-08-08 12:10:00,6.3,6.33,6.3,6.33,94400.0,4.1031,4.1227,4.1031,4.1227,94400.0
2008-08-08 12:20:00,6.33,6.33,6.31,6.31,220800.0,4.1227,4.1227,4.1096,4.1096,220800.0
2008-08-08 12:30:00,6.31,6.31,6.3,6.31,218400.0,4.1096,4.1096,4.1031,4.1096,218400.0
2008-08-08 12:40:00,6.31,6.31,6.3,6.31,76000.0,4.1096,4.1096,4.1031,4.1096,76000.0
2008-08-08 12:50:00,6.31,6.32,6.29,6.29,110400.0,4.1096,4.1162,4.0966,4.0966,110400.0
2008-08-08 13:00:00,6.3,6.31,6.3,6.31,117600.0,4.1031,4.1096,4.1031,4.1096,117600.0
2008-08-08 13:10:00,6.3,6.31,6.29,6.3,172800.0,4.1031,4.1096,4.0966,4.1031,172800.0
2008-08-08 13:20:00,6.3,6.32,6.29,6.31,218400.0,4.1031,4.1162,4.0966,4.1096,218400.0
2008-08-08 13:30:00,6.31,6.33,6.31,6.32,281600.0,4.1096,4.1227,4.1096,4.1162,281600.0
2008-08-08 13:40:00,6.32,6.34,6.31,6.31,322400.0,4.1162,4.1292,4.1096,4.1096,322400.0
2008-08-08 13:50:00,6.31,6.31,6.29,6.3,426400.0,4.1096,4.1096,4.0966,4.1031,426400.0
2008-08-08 14:00:00,6.3,6.33,6.29,6.32,244000.0,4.1031,4.1227,4.0966,4.1162,244000.0
2008-08-08 14:10:00,6.32,6.32,6.31,6.31,136000.0,4.1162,4.1162,4.1096,4.1096,136000.0
2008-08-08 14:20:00,6.32,6.33,6.31,6.32,536000.0,4.1162,4.1227,4.1096,4.1162,536000.0
2008-08-08 14:30:00,6.33,6.33,6.31,6.32,319200.0,4.1227,4.1227,4.1096,4.1162,319200.0
2008-08-08 14:40:00,6.31,6.32,6.3,6.32,461600.0,4.1096,4.1162,4.1031,4.1162,461600.0
2008-08-08 14:50:00,6.32,6.33,6.31,6.32,212000.0,4.1162,4.1227,4.1096,4.1162,212000.0
2008-08-08 15:00:00,6.33,6.34,6.31,6.32,415200.0,4.1227,4.1292,4.1096,4.1162,415200.0
2008-08-08 15:10:00,6.32,6.33,6.29,6.3,556000.0,4.1162,4.1227,4.0966,4.1031,556000.0
2008-08-08 15:20:00,6.3,6.33,6.3,6.32,715200.0,4.1031,4.1227,4.1031,4.1162,715200.0
2008-08-08 15:30:00,6.32,6.33,6.31,6.32,760000.0,4.1162,4.1227,4.1096,4.1162,760000.0
2008-08-08 15:40:00,6.32,6.33,6.3,6.33,1137600.0,4.1162,4.1227,4.1031,4.1227,1137600.0
2008-08-08 15:50:00,6.33,6.35,6.31,6.32,1497600.0,4.1227,4.1357,4.1096,4.1162,1497600.0
2008-08-11 09:30:00,6.33,6.35,6.26,6.33,299200.0,4.1227,4.1357,4.0771,4.1227,299200.0
2008-08-11 09:40:00,6.33,6.36,6.32,6.32,190400.0,4.1227,4.1422,4.1162,4.1162,190400.0
2008-08-11 09:50:00,6.32,6.36,6.31,6.35,296000.0,4.1162,4.1422,4.1096,4.1357,296000.0
2008-08-11 10:00:00,6.36,6.39,6.35,6.37,295200.0,4.1422,4.1617,4.1357,4.1487,295200.0
2008-08-11 10:10:00,6.38,6.39,6.36,6.39,292000.0,4.1552,4.1617,4.1422,4.1617,292000.0
2008-08-11 10:20:00,6.39,6.39,6.36,6.36,180800.0,4.1617,4.1617,4.1422,4.1422,180800.0
2008-08-11 10:30:00,6.36,6.38,6.36,6.36,220000.0,4.1422,4.1552,4.1422,4.1422,220000.0
2008-08-11 10:40:00,6.37,6.39,6.36,6.38,146400.0,4.1487,4.1617,4.1422,4.1552,146400.0
2008-08-11 10:50:00,6.38,6.4,6.38,6.4,178400.0,4.1552,4.1683,4.1552,4.1683,178400.0
2008-08-11 11:00:00,6.39,6.45,6.39,6.44,383200.0,4.1617,4.2008,4.1617,4.1943,383200.0
2008-08-11 11:10:00,6.45,6.47,6.43,6.47,364800.0,4.2008,4.2138,4.1878,4.2138,364800.0
2008-08-11 11:20:00,6.47,6.48,6.44,6.47,312800.0,4.2138,4.2204,4.1943,4.2138,312800.0
2008-08-11 11:30:00,6.48,6.5,6.48,6.5,448000.0,4.2204,4.2334,4.2204,4.2334,448000.0
2008-08-11 11:40:00,6.5,6.53,6.5,6.51,396800.0,4.2334,4.2529,4.2334,4.2399,396800.0
2008-08-11 11:50:00,6.52,6.55,6.51,6.54,386400.0,4.2464,4.266,4.2399,4.2594,386400.0
2008-08-11 12:00:00,6.54,6.55,6.49,6.5,1430400.0,4.2594,4.266,4.2269,4.2334,1430400.0
2008-08-11 12:10:00,6.5,6.54,6.5,6.54,421600.0,4.2334,4.2594,4.2334,4.2594,421600.0
2008-08-11 12:20:00,6.54,6.57,6.52,6.56,421600.0,4.2594,4.279,4.2464,4.2725,421600.0
2008-08-11 12:30:00,6.56,6.57,6.53,6.54,993600.0,4.2725,4.279,4.2529,4.2594,993600.0
2008-08-11 12:40:00,6.54,6.6,6.53,6.59,1043200.0,4.2594,4.2985,4.2529,4.292,1043200.0
2008-08-11 12:50:00,6.58,6.61,6.58,6.6,528000.0,4.2855,4.305,4.2855,4.2985,528000.0
2008-08-11 13:00:00,6.59,6.6,6.58,6.58,726400.0,4.292,4.2985,4.2855,4.2855,726400.0
2008-08-11 13:10:00,6.58,6.59,6.58,6.59,232000.0,4.2855,4.292,4.2855,4.292,232000.0
2008-08-11 13:20:00,6.59,6.6,6.58,6.59,326400.0,4.292,4.2985,4.2855,4.292,326400.0
2008-08-11 13:30:00,6.59,6.62,6.58,6.62,472800.0,4.292,4.3115,4.2855,4.3115,472800.0
2008-08-11 13:40:00,6.62,6.63,6.61,6.62,1432800.0,4.3115,4.3181,4.305,4.3115,1432800.0
2008-08-11 13:50:00,6.62,6.65,6.62,6.63,540000.0,4.3115,4.3311,4.3115,4.3181,540000.0
2008-08-11 14:00:00,6.63,6.64,6.62,6.63,722400.0,4.3181,4.3246,4.3115,4.3181,722400.0
2008-08-11 14:10:00,6.63,6.63,6.61,6.61,377600.0,4.3181,4.3181,4.305,4.305,377600.0
2008-08-11 14:20:00,6.61,6.62,6.58,6.58,712000.0,4.305,4.3115,4.2855,4.2855,712000.0
2008-08-11 14:30:00,6.58,6.59,6.54,6.56,742400.0,4.2855,4.292,4.2594,4.2725,742400.0
2008-08-11 14:40:00,6.56,6.58,6.52,6.53,656800.0,4.2725,4.2855,4.2464,4.2529,656800.0
2008-08-11 14:50:00,6.53,6.53,6.48,6.51,553600.0,4.2529,4.2529,4.2204,4.2399,553600.0
2008-08-11 15:00:00,6.51,6.53,6.49,6.51,653600.0,4.2399,4.2529,4.2269,4.2399,653600.0
2008-08-11 15:10:00,6.51,6.51,6.48,6.48,613600.0,4.2399,4.2399,4.2204,4.2204,613600.0
2008-08-11 15:20:00,6.48,6.49,6.46,6.46,629600.0,4.2204,4.2269,4.2073,4.2073,629600.0
2008-08-11 15:30:00,6.46,6.47,6.43,6.45,900000.0,4.2073,4.2138,4.1878,4.2008,900000.0
2008-08-11 15:40:00,6.45,6.46,6.43,6.45,1428000.0,4.2008,4.2073,4.1878,4.2008,1428000.0
2008-08-11 15:50:00,6.45,6.47,6.45,6.47,1198400.0,4.2008,4.2138,4.2008,4.2138,1198400.0
2008-08-12 09:30:00,6.43,6.54,6.43,6.49,343200.0,4.1878,4.2594,4.1878,4.2269,343200.0
2008-08-12 09:40:00,6.49,6.52,6.43,6.43,452000.0,4.2269,4.2464,4.1878,4.1878,452000.0
2008-08-12 09:50:00,6.43,6.48,6.4,6.41,580000.0,4.1878,4.2204,4.1683,4.1748,580000.0
2008-08-12 10:00:00,6.41,6.42,6.39,6.39,558400.0,4.1748,4.1813,4.1617,4.1617,558400.0
2008-08-12 10:10:00,6.39,6.47,6.38,6.45,422400.0,4.1617,4.2138,4.1552,4.2008,422400.0
2008-08-12 10:20:00,6.45,6.47,6.42,6.42,233600.0,4.2008,4.2138,4.1813,4.1813,233600.0
2008-08-12 10:30:00,6.43,6.43,6.39,6.39,518400.0,4.1878,4.1878,4.1617,4.1617,518400.0
2008-08-12 10:40:00,6.39,6.4,6.39,6.4,354400.0,4.1617,4.1683,4.1617,4.1683,354400.0
2008-08-12 10:50:00,6.4,6.42,6.38,6.41,525600.0,4.1683,4.1813,4.1552,4.1748,525600.0
2008-08-12 11:00:00,6.41,6.48,6.41,6.48,231200.0,4.1748,4.2204,4.1748,4.2204,231200.0
2008-08-12 11:10:00,6.48,6.48,6.46,6.47,185600.0,4.2204,4.2204,4.2073,4.2138,185600.0
2008-08-12 11:20:00,6.47,6.51,6.46,6.51,712000.0,4.2138,4.2399,4.2073,4.2399,712000.0
2008-08-12 11:30:00,6.51,6.52,6.49,6.49,191200.0,4.2399,4.2464,4.2269,4.2269,191200.0
2008-08-12 11:40:00,6.48,6.5,6.48,6.48,276000.0,4.2204,4.2334,4.2204,4.2204,276000.0
2008-08-12 11:50:00,6.48,6.49,6.47,6.47,125600.0,4.2204,4.2269,4.2138,4.2138,125600.0
2008-08-12 12:00:00,6.47,6.47,6.46,6.47,121600.0,4.2138,4.2138,4.2073,4.2138,121600.0
2008-08-12 12:10:00,6.47,6.47,6.45,6.47,252800.0,4.2138,4.2138,4.2008,4.2138,252800.0
2008-08-12 12:20:00,6.47,6.48,6.46,6.47,206400.0,4.2138,4.2204,4.2073,4.2138,206400.0
2008-08-12 12:30:00,6.47,6.48,6.46,6.46,49600.0,4.2138,4.2204,4.2073,4.2073,49600.0
2008-08-12 12:40:00,6.46,6.48,6.46,6.47,134400.0,4.2073,4.2204,4.2073,4.2138,134400.0
2008-08-12 12:50:00,6.47,6.49,6.47,6.49,102400.0,4.2138,4.2269,4.2138,4.2269,102400.0
2008-08-12 13:00:00,6.49,6.5,6.49,6.5,218400.0,4.2269,4.2334,4.2269,4.2334,218400.0
2008-08-12 13:10:00,6.5,6.5,6.48,6.49,112800.0,4.2334,4.2334,4.2204,4.2269,112800.0
2008-08-12 13:20:00,6.49,6.49,6.47,6.47,82400.0,4.2269,4.2269,4.2138,4.2138,82400.0
2008-08-12 13:30:00,6.47,6.48,6.46,6.47,115200.0,4.2138,4.2204,4.2073,4.2138,115200.0
2008-08-12 13:40:00,6.47,6.48,6.45,6.45,128800.0,4.2138,4.2204,4.2008,4.2008,128800.0
2008-08-12 13:50:00,6.45,6.46,6.42,6.44,647200.0,4.2008,4.2073,4.1813,4.1943,647200.0
2008-08-12 14:00:00,6.44,6.44,6.41,6.42,245600.0,4.1943,4.1943,4.1748,4.1813,245600.0
2008-08-12 14:10:00,6.41,6.42,6.41,6.41,331200.0,4.1748,4.1813,4.1748,4.1748,331200.0
2008-08-12 14:20:00,6.41,6.41,6.39,6.39,714400.0,4.1748,4.1748,4.1617,4.1617,714400.0
2008-08-12 14:30:00,6.39,6.39,6.38,6.38,304000.0,4.1617,4.1617,4.1552,4.1552,304000.0
2008-08-12 14:40:00,6.38,6.38,6.37,6.38,398400.0,4.1552,4.1552,4.1487,4.1552,398400.0
2008-08-12 14:50:00,6.38,6.38,6.35,6.36,398400.0,4.1552,4.1552,4.1357,4.1422,398400.0
2008-08-12 15:00:00,6.36,6.36,6.33,6.34,660000.0,4.1422,4.1422,4.1227,4.1292,660000.0
2008-08-12 15:10:00,6.33,6.34,6.31,6.33,622400.0,4.1227,4.1292,4.1096,4.1227,622400.0
2008-08-12 15:20:00,6.33,6.36,6.32,6.35,323200.0,4.1227,4.1422,4.1162,4.1357,323200.0
2008-08-12 15:30:00,6.34,6.35,6.31,6.33,464800.0,4.1292,4.1357,4.1096,4.1227,464800.0
2008-08-12 15:40:00,6.33,6.35,6.32,6.34,628800.0,4.1227,4.1357,4.1162,4.1292,628800.0
2008-08-12 15:50:00,6.34,6.36,6.33,6.35,654400.0,4.1292,4.1422,4.1227,4.1357,654400.0
2008-08-13 09:30:00,6.31,6.33,6.24,6.25,240800.0,4.1096,4.1227,4.0641,4.0706,240800.0
2008-08-13 09:40:00,6.25,6.26,6.23,6.26,364800.0,4.0706,4.0771,4.0575,4.0771,364800.0
2008-08-13 09:50:00,6.25,6.28,6.25,6.26,376800.0,4.0706,4.0901,4.0706,4.0771,376800.0
2008-08-13 10:00:00,6.26,6.28,6.25,6.28,281600.0,4.0771,4.0901,4.0706,4.0901,281600.0
2008-08-13 10:10:00,6.27,6.29,6.27,6.28,1328800.0,4.0836,4.0966,4.0836,4.0901,1328800.0
2008-08-13 10:20:00,6.28,6.29,6.26,6.29,600000.0,4.0901,4.0966,4.0771,4.0966,600000.0
2008-08-13 10:30:00,6.28,6.29,6.22,6.23,508800.0,4.0901,4.0966,4.051,4.0575,508800.0
2008-08-13 10:40:00,6.24,6.26,6.22,6.23,222400.0,4.0641,4.0771,4.051,4.0575,222400.0
2008-08-13 10:50:00,6.23,6.26,6.22,6.26,200000.0,4.0575,4.0771,4.051,4.0771,200000.0
2008-08-13 11:00:00,6.26,6.26,6.23,6.23,148800.0,4.0771,4.0771,4.0575,4.0575,148800.0
2008-08-13 11:10:00,6.23,6.27,6.23,6.27,143200.0,4.0575,4.0836,4.0575,4.0836,143200.0
2008-08-13 11:20:00,6.27,6.27,6.23,6.24,105600.0,4.0836,4.0836,4.0575,4.0641,105600.0
2008-08-13 11:30:00,6.24,6.25,6.23,6.24,83200.0,4.0641,4.0706,4.0575,4.0641,83200.0
2008-08-13 11:40:00,6.25,6.25,6.22,6.22,120800.0,4.0706,4.0706,4.051,4.051,120800.0
2008-08-13 11:50:00,6.22,6.22,6.18,6.19,318400.0,4.051,4.051,4.025,4.0315,318400.0
2008-08-13 12:00:00,6.19,6.2,6.16,6.16,176000.0,4.0315,4.038,4.0119,4.0119,176000.0
2008-08-13 12:10:00,6.17,6.19,6.17,6.18,132000.0,4.0185,4.0315,4.0185,4.025,132000.0
2008-08-13 12:20:00,6.19,6.21,6.18,6.21,168800.0,4.0315,4.0445,4.025,4.0445,168800.0
2008-08-13 12:30:00,6.21,6.24,6.2,6.24,378400.0,4.0445,4.0641,4.038,4.0641,378400.0
2008-08-13 12:40:00,6.24,6.25,6.24,6.25,340000.0,4.0641,4.0706,4.0641,4.0706,340000.0
2008-08-13 12:50:00,6.25,6.29,6.24,6.28,1316800.0,4.0706,4.0966,4.0641,4.0901,1316800.0
2008-08-13 13:00:00,6.28,6.29,6.27,6.27,204000.0,4.0901,4.0966,4.0836,4.0836,204000.0
2008-08-13 13:10:00,6.27,6.27,6.26,6.26,136800.0,4.0836,4.0836,4.0771,4.0771,136800.0
2008-08-13 13:20:00,6.26,6.32,6.26,6.31,222400.0,4.0771,4.1162,4.0771,4.1096,222400.0
2008-08-13 13:30:00,6.31,6.33,6.3,6.32,1288000.0,4.1096,4.1227,4.1031,4.1162,1288000.0
2008-08-13 13:40:00,6.32,6.33,6.3,6.3,300000.0,4.1162,4.1227,4.1031,4.1031,300000.0
2008-08-13 13:50:00,6.3,6.33,6.3,6.33,641600.0,4.1031,4.1227,4.1031,4.1227,641600.0
2008-08-13 14:00:00,6.33,6.35,6.31,6.32,1425600.0,4.1227,4.1357,4.1096,4.1162,1425600.0
2008-08-13 14:10:00,6.32,6.33,6.31,6.32,391200.0,4.1162,4.1227,4.1096,4.1162,391200.0
2008-08-13 14:20:00,6.32,6.33,6.3,6.32,307200.0,4.1162,4.1227,4.1031,4.1162,307200.0
2008-08-13 14:30:00,6.32,6.32,6.31,6.32,184800.0,4.1162,4.1162,4.1096,4.1162,184800.0
2008-08-13 14:40:00,6.31,6.33,6.31,6.33,730400.0,4.1096,4.1227,4.1096,4.1227,730400.0
2008-08-13 14:50:00,6.33,6.33,6.31,6.33,366400.0,4.1227,4.1227,4.1096,4.1227,366400.0
2008-08-13 15:00:00,6.33,6.35,6.31,6.31,326400.0,4.1227,4.1357,4.1096,4.1096,326400.0
2008-08-13 15:10:00,6.31,6.31,6.28,6.29,482400.0,4.1096,4.1096,4.0901,4.0966,482400.0
2008-08-13 15:20:00,6.3,6.3,6.27,6.29,325600.0,4.1031,4.1031,4.0836,4.0966,325600.0
2008-08-13 15:30:00,6.29,6.3,6.27,6.28,359200.0,4.0966,4.1031,4.0836,4.0901,359200.0
2008-08-13 15:40:00,6.28,6.28,6.26,6.28,353600.0,4.0901,4.0901,4.0771,4.0901,353600.0
2008-08-13 15:50:00,6.28,6.3,6.27,6.3,603200.0,4.0901,4.1031,4.0836,4.1031,603200.0
2008-08-14 09:30:00,6.27,6.28,6.24,6.28,267200.0,4.1056,4.1121,4.0859,4.1121,267200.0
2008-08-14 09:40:00,6.27,6.29,6.25,6.26,144000.0,4.1056,4.1187,4.0925,4.099,144000.0
2008-08-14 09:50:00,6.26,6.26,6.24,6.25,586400.0,4.099,4.099,4.0859,4.0925,586400.0
2008-08-14 10:00:00,6.26,6.29,6.25,6.25,233600.0,4.099,4.1187,4.0925,4.0925,233600.0
2008-08-14 10:10:00,6.26,6.27,6.25,6.26,196000.0,4.099,4.1056,4.0925,4.099,196000.0
2008-08-14 10:20:00,6.25,6.27,6.24,6.26,205600.0,4.0925,4.1056,4.0859,4.099,205600.0
2008-08-14 10:30:00,6.27,6.29,6.27,6.29,158400.0,4.1056,4.1187,4.1056,4.1187,158400.0
2008-08-14 10:40:00,6.29,6.32,6.29,6.31,332000.0,4.1187,4.1383,4.1187,4.1318,332000.0
2008-08-14 10:50:00,6.3,6.31,6.28,6.29,377600.0,4.1252,4.1318,4.1121,4.1187,377600.0
2008-08-14 11:00:00,6.29,6.3,6.28,6.28,263200.0,4.1187,4.1252,4.1121,4.1121,263200.0
2008-08-14 11:10:00,6.28,6.3,6.28,6.3,183200.0,4.1121,4.1252,4.1121,4.1252,183200.0
2008-08-14 11:20:00,6.3,6.3,6.28,6.29,120000.0,4.1252,4.1252,4.1121,4.1187,120000.0
2008-08-14 11:30:00,6.29,6.29,6.28,6.29,62400.0,4.1187,4.1187,4.1121,4.1187,62400.0
2008-08-14 11:40:00,6.29,6.31,6.28,6.3,143200.0,4.1187,4.1318,4.1121,4.1252,143200.0
2008-08-14 11:50:00,6.3,6.32,6.3,6.31,228000.0,4.1252,4.1383,4.1252,4.1318,228000.0
2008-08-14 12:00:00,6.31,6.32,6.31,6.31,364000.0,4.1318,4.1383,4.1318,4.1318,364000.0
2008-08-14 12:10:00,6.31,6.32,6.29,6.31,238400.0,4.1318,4.1383,4.1187,4.1318,238400.0
2008-08-14 12:20:00,6.3,6.31,6.29,6.29,29600.0,4.1252,4.1318,4.1187,4.1187,29600.0
2008-08-14 12:30:00,6.29,6.32,6.29,6.31,157600.0,4.1187,4.1383,4.1187,4.1318,157600.0
2008-08-14 12:40:00,6.31,6.34,6.31,6.33,106400.0,4.1318,4.1514,4.1318,4.1449,106400.0
2008-08-14 12:50:00,6.33,6.34,6.32,6.32,69600.0,4.1449,4.1514,4.1383,4.1383,69600.0
2008-08-14 13:00:00,6.32,6.32,6.31,6.31,50400.0,4.1383,4.1383,4.1318,4.1318,50400.0
2008-08-14 13:10:00,6.31,6.33,6.31,6.31,44000.0,4.1318,4.1449,4.1318,4.1318,44000.0
2008-08-14 13:20:00,6.31,6.31,6.29,6.29,199200.0,4.1318,4.1318,4.1187,4.1187,199200.0
2008-08-14 13:30:00,6.29,6.29,6.27,6.27,280000.0,4.1187,4.1187,4.1056,4.1056,280000.0
2008-08-14 13:40:00,6.27,6.27,6.25,6.26,314400.0,4.1056,4.1056,4.0925,4.099,314400.0
2008-08-14 13:50:00,6.26,6.27,6.25,6.26,144800.0,4.099,4.1056,4.0925,4.099,144800.0
2008-08-14 14:00:00,6.26,6.27,6.25,6.26,425600.0,4.099,4.1056,4.0925,4.099,425600.0
2008-08-14 14:10:00,6.26,6.27,6.25,6.26,530400.0,4.099,4.1056,4.0925,4.099,530400.0
2008-08-14 14:20:00,6.26,6.26,6.24,6.26,345600.0,4.099,4.099,4.0859,4.099,345600.0
2008-08-14 14:30:00,6.26,6.26,6.25,6.25,148000.0,4.099,4.099,4.0925,4.0925,148000.0
2008-08-14 14:40:00,6.25,6.27,6.24,6.25,208800.0,4.0925,4.1056,4.0859,4.0925,208800.0
2008-08-14 14:50:00,6.25,6.27,6.25,6.26,127200.0,4.0925,4.1056,4.0925,4.099,127200.0
2008-08-14 15:00:00,6.26,6.27,6.25,6.27,233600.0,4.099,4.1056,4.0925,4.1056,233600.0
2008-08-14 15:10:00,6.27,6.28,6.26,6.28,215200.0,4.1056,4.1121,4.099,4.1121,215200.0
2008-08-14 15:20:00,6.28,6.28,6.26,6.27,196800.0,4.1121,4.1121,4.099,4.1056,196800.0
2008-08-14 15:30:00,6.27,6.29,6.27,6.29,335200.0,4.1056,4.1187,4.1056,4.1187,335200.0
2008-08-14 15:40:00,6.29,6.29,6.27,6.28,547200.0,4.1187,4.1187,4.1056,4.1121,547200.0
2008-08-14 15:50:00,6.28,6.28,6.26,6.26,701600.0,4.1121,4.1121,4.099,4.099,701600.0
2008-08-15 09:30:00,6.29,6.36,6.27,6.29,1028800.0,4.1187,4.1645,4.1056,4.1187,1028800.0
2008-08-15 09:40:00,6.3,6.39,6.28,6.38,541600.0,4.1252,4.1842,4.1121,4.1776,541600.0
2008-08-15 09:50:00,6.38,6.38,6.3,6.33,516000.0,4.1776,4.1776,4.1252,4.1449,516000.0
2008-08-15 10:00:00,6.33,6.36,6.27,6.29,346400.0,4.1449,4.1645,4.1056,4.1187,346400.0
2008-08-15 10:10:00,6.3,6.34,6.29,6.32,246400.0,4.1252,4.1514,4.1187,4.1383,246400.0
2008-08-15 10:20:00,6.32,6.36,6.31,6.33,151200.0,4.1383,4.1645,4.1318,4.1449,151200.0
2008-08-15 10:30:00,6.34,6.38,6.33,6.36,136000.0,4.1514,4.1776,4.1449,4.1645,136000.0
2008-08-15 10:40:00,6.36,6.39,6.36,6.39,135200.0,4.1645,4.1842,4.1645,4.1842,135200.0
2008-08-15 10:50:00,6.39,6.41,6.38,6.4,208800.0,4.1842,4.1973,4.1776,4.1907,208800.0
2008-08-15 11:00:00,6.4,6.4,6.36,6.38,114400.0,4.1907,4.1907,4.1645,4.1776,114400.0
2008-08-15 11:10:00,6.38,6.4,6.38,6.4,240800.0,4.1776,4.1907,4.1776,4.1907,240800.0
2008-08-15 11:20:00,6.4,6.42,6.4,6.42,543200.0,4.1907,4.2038,4.1907,4.2038,543200.0
2008-08-15 11:30:00,6.42,6.44,6.41,6.43,268800.0,4.2038,4.2169,4.1973,4.2104,268800.0
2008-08-15 11:40:00,6.43,6.44,6.41,6.42,256000.0,4.2104,4.2169,4.1973,4.2038,256000.0
2008-08-15 11:50:00,6.42,6.42,6.37,6.38,243200.0,4.2038,4.2038,4.1711,4.1776,243200.0
2008-08-15 12:00:00,6.38,6.38,6.35,6.35,460000.0,4.1776,4.1776,4.158,4.158,460000.0
2008-08-15 12:10:00,6.35,6.36,6.32,6.35,356800.0,4.158,4.1645,4.1383,4.158,356800.0
2008-08-15 12:20:00,6.35,6.36,6.32,6.33,174400.0,4.158,4.1645,4.1383,4.1449,174400.0
2008-08-15 12:30:00,6.33,6.34,6.31,6.34,333600.0,4.1449,4.1514,4.1318,4.1514,333600.0
2008-08-15 12:40:00,6.34,6.35,6.33,6.34,164800.0,4.1514,4.158,4.1449,4.1514,164800.0
2008-08-15 12:50:00,6.34,6.35,6.34,6.34,90400.0,4.1514,4.158,4.1514,4.1514,90400.0
2008-08-15 13:00:00,6.34,6.34,6.33,6.34,176800.0,4.1514,4.1514,4.1449,4.1514,176800.0
2008-08-15 13:10:00,6.34,6.34,6.32,6.33,86400.0,4.1514,4.1514,4.1383,4.1449,86400.0
2008-08-15 13:20:00,6.34,6.35,6.33,6.34,156000.0,4.1514,4.158,4.1449,4.1514,156000.0
2008-08-15 13:30:00,6.34,6.35,6.34,6.35,223200.0,4.1514,4.158,4.1514,4.158,223200.0
2008-08-15 13:40:00,6.34,6.36,6.33,6.36,215200.0,4.1514,4.1645,4.1449,4.1645,215200.0
2008-08-15 13:50:00,6.36,6.36,6.34,6.34,339200.0,4.1645,4.1645,4.1514,4.1514,339200.0
2008-08-15 14:00:00,6.34,6.35,6.31,6.31,120000.0,4.1514,4.158,4.1318,4.1318,120000.0
2008-08-15 14:10:00,6.31,6.31,6.29,6.29,471200.0,4.1318,4.1318,4.1187,4.1187,471200.0
2008-08-15 14:20:00,6.29,6.31,6.26,6.27,372800.0,4.1187,4.1318,4.099,4.1056,372800.0
2008-08-15 14:30:00,6.27,6.27,6.25,6.25,360800.0,4.1056,4.1056,4.0925,4.0925,360800.0
2008-08-15 14:40:00,6.25,6.27,6.25,6.27,352800.0,4.0925,4.1056,4.0925,4.1056,352800.0
2008-08-15 14:50:00,6.27,6.28,6.27,6.28,192800.0,4.1056,4.1121,4.1056,4.1121,192800.0
2008-08-15 15:00:00,6.28,6.3,6.28,6.29,198400.0,4.1121,4.1252,4.1121,4.1187,198400.0
2008-08-15 15:10:00,6.29,6.31,6.29,6.31,307200.0,4.1187,4.1318,4.1187,4.1318,307200.0
2008-08-15 15:20:00,6.31,6.34,6.3,6.34,470400.0,4.1318,4.1514,4.1252,4.1514,470400.0
2008-08-15 15:30:00,6.34,6.35,6.33,6.34,400800.0,4.1514,4.158,4.1449,4.1514,400800.0
2008-08-15 15:40:00,6.35,6.36,6.34,6.35,809600.0,4.158,4.1645,4.1514,4.158,809600.0
2008-08-15 15:50:00,6.35,6.36,6.34,6.35,954400.0,4.158,4.1645,4.1514,4.158,954400.0
2008-08-18 09:30:00,6.38,6.41,6.35,6.35,202400.0,4.1776,4.1973,4.158,4.158,202400.0
2008-08-18 09:40:00,6.35,6.35,6.31,6.33,512000.0,4.158,4.158,4.1318,4.1449,512000.0
2008-08-18 09:50:00,6.32,6.34,6.29,6.34,360000.0,4.1383,4.1514,4.1187,4.1514,360000.0
2008-08-18 10:00:00,6.34,6.38,6.3,6.36,368800.0,4.1514,4.1776,4.1252,4.1645,368800.0
2008-08-18 10:10:00,6.36,6.38,6.33,6.34,383200.0,4.1645,4.1776,4.1449,4.1514,383200.0
2008-08-18 10:20:00,6.34,6.36,6.32,6.35,394400.0,4.1514,4.1645,4.1383,4.158,394400.0
2008-08-18 10:30:00,6.35,6.39,6.35,6.38,365600.0,4.158,4.1842,4.158,4.1776,365600.0
2008-08-18 10:40:00,6.37,6.41,6.37,6.39,200800.0,4.1711,4.1973,4.1711,4.1842,200800.0
2008-08-18 10:50:00,6.39,6.41,6.38,6.39,167200.0,4.1842,4.1973,4.1776,4.1842,167200.0
2008-08-18 11:00:00,6.39,6.44,6.38,6.43,461600.0,4.1842,4.2169,4.1776,4.2104,461600.0
2008-08-18 11:10:00,6.43,6.45,6.42,6.43,196000.0,4.2104,4.2235,4.2038,4.2104,196000.0
2008-08-18 11:20:00,6.43,6.43,6.39,6.39,180800.0,4.2104,4.2104,4.1842,4.1842,180800.0
2008-08-18 11:30:00,6.39,6.4,6.38,6.39,220000.0,4.1842,4.1907,4.1776,4.1842,220000.0
2008-08-18 11:40:00,6.4,6.4,6.38,6.39,123200.0,4.1907,4.1907,4.1776,4.1842,123200.0
2008-08-18 11:50:00,6.39,6.41,6.39,6.39,176000.0,4.1842,4.1973,4.1842,4.1842,176000.0
2008-08-18 12:00:00,6.39,6.39,6.37,6.38,198400.0,4.1842,4.1842,4.1711,4.1776,198400.0
2008-08-18 12:10:00,6.38,6.38,6.34,6.35,487200.0,4.1776,4.1776,4.1514,4.158,487200.0
2008-08-18 12:20:00,6.35,6.36,6.34,6.36,198400.0,4.158,4.1645,4.1514,4.1645,198400.0
2008-08-18 12:30:00,6.36,6.38,6.36,6.37,188800.0,4.1645,4.1776,4.1645,4.1711,188800.0
2008-08-18 12:40:00,6.37,6.37,6.34,6.35,200800.0,4.1711,4.1711,4.1514,4.158,200800.0
2008-08-18 12:50:00,6.35,6.35,6.34,6.35,181600.0,4.158,4.158,4.1514,4.158,181600.0
2008-08-18 13:00:00,6.35,6.37,6.35,6.36,182400.0,4.158,4.1711,4.158,4.1645,182400.0
2008-08-18 13:10:00,6.36,6.37,6.36,6.36,215200.0,4.1645,4.1711,4.1645,4.1645,215200.0
2008-08-18 13:20:00,6.36,6.39,6.36,6.38,233600.0,4.1645,4.1842,4.1645,4.1776,233600.0
2008-08-18 13:30:00,6.37,6.38,6.36,6.37,180000.0,4.1711,4.1776,4.1645,4.1711,180000.0
2008-08-18 13:40:00,6.37,6.37,6.33,6.33,184800.0,4.1711,4.1711,4.1449,4.1449,184800.0
2008-08-18 13:50:00,6.33,6.36,6.33,6.35,225600.0,4.1449,4.1645,4.1449,4.158,225600.0
2008-08-18 14:00:00,6.34,6.36,6.33,6.36,180800.0,4.1514,4.1645,4.1449,4.1645,180800.0
2008-08-18 14:10:00,6.36,6.37,6.36,6.36,219200.0,4.1645,4.1711,4.1645,4.1645,219200.0
2008-08-18 14:20:00,6.36,6.37,6.35,6.36,356000.0,4.1645,4.1711,4.158,4.1645,356000.0
2008-08-18 14:30:00,6.36,6.37,6.35,6.36,276000.0,4.1645,4.1711,4.158,4.1645,276000.0
2008-08-18 14:40:00,6.36,6.36,6.34,6.35,914400.0,4.1645,4.1645,4.1514,4.158,914400.0
2008-08-18 14:50:00,6.35,6.35,6.34,6.35,561600.0,4.158,4.158,4.1514,4.158,561600.0
2008-08-18 15:00:00,6.35,6.36,6.34,6.35,569600.0,4.158,4.1645,4.1514,4.158,569600.0
2008-08-18 15:10:00,6.35,6.37,6.34,6.36,360000.0,4.158,4.1711,4.1514,4.1645,360000.0
2008-08-18 15:20:00,6.36,6.37,6.34,6.34,635200.0,4.1645,4.1711,4.1514,4.1514,635200.0
2008-08-18 15:30:00,6.34,6.36,6.33,6.36,406400.0,4.1514,4.1645,4.1449,4.1645,406400.0
2008-08-18 15:40:00,6.36,6.36,6.32,6.34,548000.0,4.1645,4.1645,4.1383,4.1514,548000.0
2008-08-18 15:50:00,6.34,6.38,6.34,6.38,672000.0,4.1514,4.1776,4.1514,4.1776,672000.0
2008-08-19 09:30:00,6.22,6.34,6.2,6.28,599200.0,4.0729,4.1514,4.0598,4.1121,599200.0
2008-08-19 09:40:00,6.27,6.31,6.24,6.24,437600.0,4.1056,4.1318,4.0859,4.0859,437600.0
2008-08-19 09:50:00,6.25,6.27,6.24,6.25,396000.0,4.0925,4.1056,4.0859,4.0925,396000.0
2008-08-19 10:00:00,6.26,6.26,6.24,6.25,300800.0,4.099,4.099,4.0859,4.0925,300800.0
2008-08-19 10:10:00,6.25,6.25,6.22,6.25,328000.0,4.0925,4.0925,4.0729,4.0925,328000.0
2008-08-19 10:20:00,6.25,6.27,6.25,6.26,156800.0,4.0925,4.1056,4.0925,4.099,156800.0
2008-08-19 10:30:00,6.26,6.28,6.26,6.27,162400.0,4.099,4.1121,4.099,4.1056,162400.0
2008-08-19 10:40:00,6.27,6.3,6.27,6.28,142400.0,4.1056,4.1252,4.1056,4.1121,142400.0
2008-08-19 10:50:00,6.28,6.28,6.26,6.27,115200.0,4.1121,4.1121,4.099,4.1056,115200.0
2008-08-19 11:00:00,6.27,6.27,6.26,6.27,137600.0,4.1056,4.1056,4.099,4.1056,137600.0
2008-08-19 11:10:00,6.28,6.3,6.27,6.27,219200.0,4.1121,4.1252,4.1056,4.1056,219200.0
2008-08-19 11:20:00,6.28,6.3,6.27,6.3,180000.0,4.1121,4.1252,4.1056,4.1252,180000.0
2008-08-19 11:30:00,6.29,6.29,6.26,6.27,244800.0,4.1187,4.1187,4.099,4.1056,244800.0
2008-08-19 11:40:00,6.27,6.28,6.26,6.27,104800.0,4.1056,4.1121,4.099,4.1056,104800.0
2008-08-19 11:50:00,6.27,6.27,6.25,6.26,215200.0,4.1056,4.1056,4.0925,4.099,215200.0
2008-08-19 12:00:00,6.26,6.26,6.25,6.25,260000.0,4.099,4.099,4.0925,4.0925,260000.0
2008-08-19 12:10:00,6.25,6.27,6.25,6.27,183200.0,4.0925,4.1056,4.0925,4.1056,183200.0
2008-08-19 12:20:00,6.27,6.27,6.25,6.25,196800.0,4.1056,4.1056,4.0925,4.0925,196800.0
2008-08-19 12:30:00,6.25,6.27,6.25,6.25,124000.0,4.0925,4.1056,4.0925,4.0925,124000.0
2008-08-19 12:40:00,6.25,6.27,6.24,6.27,215200.0,4.0925,4.1056,4.0859,4.1056,215200.0
2008-08-19 12:50:00,6.26,6.27,6.26,6.26,80000.0,4.099,4.1056,4.099,4.099,80000.0
2008-08-19 13:00:00,6.25,6.28,6.25,6.28,83200.0,4.0925,4.1121,4.0925,4.1121,83200.0
2008-08-19 13:10:00,6.28,6.29,6.27,6.27,147200.0,4.1121,4.1187,4.1056,4.1056,147200.0
2008-08-19 13:20:00,6.27,6.29,6.27,6.28,94400.0,4.1056,4.1187,4.1056,4.1121,94400.0
2008-08-19 13:30:00,6.28,6.31,6.28,6.3,438400.0,4.1121,4.1318,4.1121,4.1252,438400.0
2008-08-19 13:40:00,6.3,6.32,6.3,6.31,277600.0,4.1252,4.1383,4.1252,4.1318,277600.0
2008-08-19 13:50:00,6.31,6.31,6.27,6.28,601600.0,4.1318,4.1318,4.1056,4.1121,601600.0
2008-08-19 14:00:00,6.27,6.28,6.27,6.28,244000.0,4.1056,4.1121,4.1056,4.1121,244000.0
2008-08-19 14:10:00,6.28,6.29,6.27,6.28,323200.0,4.1121,4.1187,4.1056,4.1121,323200.0
2008-08-19 14:20:00,6.28,6.29,6.28,6.28,387200.0,4.1121,4.1187,4.1121,4.1121,387200.0
2008-08-19 14:30:00,6.28,6.29,6.27,6.28,232000.0,4.1121,4.1187,4.1056,4.1121,232000.0
2008-08-19 14:40:00,6.28,6.28,6.27,6.27,202400.0,4.1121,4.1121,4.1056,4.1056,202400.0
2008-08-19 14:50:00,6.27,6.27,6.26,6.26,494400.0,4.1056,4.1056,4.099,4.099,494400.0
2008-08-19 15:00:00,6.27,6.27,6.26,6.26,814400.0,4.1056,4.1056,4.099,4.099,814400.0
2008-08-19 15:10:00,6.27,6.27,6.26,6.27,399200.0,4.1056,4.1056,4.099,4.1056,399200.0
2008-08-19 15:20:00,6.26,6.28,6.26,6.27,531200.0,4.099,4.1121,4.099,4.1056,531200.0
2008-08-19 15:30:00,6.27,6.28,6.26,6.28,630400.0,4.1056,4.1121,4.099,4.1121,630400.0
2008-08-19 15:40:00,6.28,6.28,6.26,6.26,1120800.0,4.1121,4.1121,4.099,4.099,1120800.0
2008-08-19 15:50:00,6.26,6.29,6.25,6.29,1016000.0,4.099,4.1187,4.0925,4.1187,1016000.0
2008-08-20 09:30:00,6.32,6.39,6.28,6.3,248000.0,4.1383,4.1842,4.1121,4.1252,248000.0
2008-08-20 09:40:00,6.3,6.31,6.27,6.29,292000.0,4.1252,4.1318,4.1056,4.1187,292000.0
2008-08-20 09:50:00,6.29,6.34,6.29,6.32,316800.0,4.1187,4.1514,4.1187,4.1383,316800.0
2008-08-20 10:00:00,6.32,6.32,6.28,6.29,396000.0,4.1383,4.1383,4.1121,4.1187,396000.0
2008-08-20 10:10:00,6.29,6.31,6.28,6.29,375200.0,4.1187,4.1318,4.1121,4.1187,375200.0
2008-08-20 10:20:00,6.29,6.33,6.28,6.29,238400.0,4.1187,4.1449,4.1121,4.1187,238400.0
2008-08-20 10:30:00,6.28,6.35,6.28,6.32,423200.0,4.1121,4.158,4.1121,4.1383,423200.0
2008-08-20 10:40:00,6.32,6.37,6.32,6.35,330400.0,4.1383,4.1711,4.1383,4.158,330400.0
2008-08-20 10:50:00,6.34,6.42,6.34,6.41,421600.0,4.1514,4.2038,4.1514,4.1973,421600.0
2008-08-20 11:00:00,6.41,6.41,6.36,6.38,154400.0,4.1973,4.1973,4.1645,4.1776,154400.0
2008-08-20 11:10:00,6.37,6.4,6.35,6.36,153600.0,4.1711,4.1907,4.158,4.1645,153600.0
2008-08-20 11:20:00,6.35,6.37,6.34,6.35,149600.0,4.158,4.1711,4.1514,4.158,149600.0
2008-08-20 11:30:00,6.35,6.35,6.33,6.33,338400.0,4.158,4.158,4.1449,4.1449,338400.0
2008-08-20 11:40:00,6.33,6.34,6.31,6.34,134400.0,4.1449,4.1514,4.1318,4.1514,134400.0
2008-08-20 11:50:00,6.34,6.35,6.34,6.35,110400.0,4.1514,4.158,4.1514,4.158,110400.0
2008-08-20 12:00:00,6.35,6.36,6.32,6.33,79200.0,4.158,4.1645,4.1383,4.1449,79200.0
2008-08-20 12:10:00,6.32,6.32,6.31,6.31,247200.0,4.1383,4.1383,4.1318,4.1318,247200.0
2008-08-20 12:20:00,6.31,6.32,6.31,6.32,79200.0,4.1318,4.1383,4.1318,4.1383,79200.0
2008-08-20 12:30:00,6.32,6.32,6.31,6.32,165600.0,4.1383,4.1383,4.1318,4.1383,165600.0
2008-08-20 12:40:00,6.32,6.33,6.3,6.31,371200.0,4.1383,4.1449,4.1252,4.1318,371200.0
2008-08-20 12:50:00,6.31,6.32,6.31,6.32,198400.0,4.1318,4.1383,4.1318,4.1383,198400.0
2008-08-20 13:00:00,6.32,6.36,6.32,6.35,125600.0,4.1383,4.1645,4.1383,4.158,125600.0
2008-08-20 13:10:00,6.35,6.36,6.35,6.35,245600.0,4.158,4.1645,4.158,4.158,245600.0
2008-08-20 13:20:00,6.36,6.37,6.34,6.34,175200.0,4.1645,4.1711,4.1514,4.1514,175200.0
2008-08-20 13:30:00,6.35,6.35,6.33,6.33,77600.0,4.158,4.158,4.1449,4.1449,77600.0
2008-08-20 13:40:00,6.33,6.35,6.33,6.34,166400.0,4.1449,4.158,4.1449,4.1514,166400.0
2008-08-20 13:50:00,6.34,6.34,6.32,6.33,134400.0,4.1514,4.1514,4.1383,4.1449,134400.0
2008-08-20 14:00:00,6.34,6.34,6.31,6.31,138400.0,4.1514,4.1514,4.1318,4.1318,138400.0
2008-08-20 14:10:00,6.31,6.31,6.25,6.26,406400.0,4.1318,4.1318,4.0925,4.099,406400.0
2008-08-20 14:20:00,6.26,6.27,6.24,6.25,308000.0,4.099,4.1056,4.0859,4.0925,308000.0
2008-08-20 14:30:00,6.26,6.27,6.24,6.25,164800.0,4.099,4.1056,4.0859,4.0925,164800.0
2008-08-20 14:40:00,6.25,6.27,6.24,6.26,376800.0,4.0925,4.1056,4.0859,4.099,376800.0
2008-08-20 14:50:00,6.26,6.29,6.25,6.29,172000.0,4.099,4.1187,4.0925,4.1187,172000.0
2008-08-20 15:00:00,6.29,6.3,6.27,6.27,238400.0,4.1187,4.1252,4.1056,4.1056,238400.0
2008-08-20 15:10:00,6.27,6.27,6.25,6.26,316000.0,4.1056,4.1056,4.0925,4.099,316000.0
2008-08-20 15:20:00,6.26,6.27,6.25,6.26,205600.0,4.099,4.1056,4.0925,4.099,205600.0
2008-08-20 15:30:00,6.26,6.27,6.24,6.26,325600.0,4.099,4.1056,4.0859,4.099,325600.0
2008-08-20 15:40:00,6.27,6.29,6.27,6.28,476800.0,4.1056,4.1187,4.1056,4.1121,476800.0
2008-08-20 15:50:00,6.28,6.29,6.26,6.29,621600.0,4.1121,4.1187,4.099,4.1187,621600.0
2008-08-21 09:30:00,6.25,6.25,6.21,6.24,229600.0,4.0925,4.0925,4.0663,4.0859,229600.0
2008-08-21 09:40:00,6.24,6.24,6.21,6.22,135200.0,4.0859,4.0859,4.0663,4.0729,135200.0
2008-08-21 09:50:00,6.22,6.28,6.22,6.28,166400.0,4.0729,4.1121,4.0729,4.1121,166400.0
2008-08-21 10:00:00,6.27,6.3,6.27,6.27,108000.0,4.1056,4.1252,4.1056,4.1056,108000.0
2008-08-21 10:10:00,6.27,6.29,6.24,6.29,148800.0,4.1056,4.1187,4.0859,4.1187,148800.0
2008-08-21 10:20:00,6.29,6.29,6.25,6.25,139200.0,4.1187,4.1187,4.0925,4.0925,139200.0
2008-08-21 10:30:00,6.25,6.26,6.24,6.25,260000.0,4.0925,4.099,4.0859,4.0925,260000.0
2008-08-21 10:40:00,6.24,6.25,6.22,6.24,332000.0,4.0859,4.0925,4.0729,4.0859,332000.0
2008-08-21 10:50:00,6.25,6.26,6.23,6.26,189600.0,4.0925,4.099,4.0794,4.099,189600.0
2008-08-21 11:00:00,6.26,6.26,6.24,6.25,93600.0,4.099,4.099,4.0859,4.0925,93600.0
2008-08-21 11:10:00,6.25,6.27,6.24,6.25,241600.0,4.0925,4.1056,4.0859,4.0925,241600.0
2008-08-21 11:20:00,6.25,6.28,6.25,6.28,100800.0,4.0925,4.1121,4.0925,4.1121,100800.0
2008-08-21 11:30:00,6.27,6.28,6.25,6.26,60800.0,4.1056,4.1121,4.0925,4.099,60800.0
2008-08-21 11:40:00,6.26,6.28,6.26,6.26,87200.0,4.099,4.1121,4.099,4.099,87200.0
2008-08-21 11:50:00,6.26,6.28,6.26,6.27,54400.0,4.099,4.1121,4.099,4.1056,54400.0
2008-08-21 12:00:00,6.28,6.28,6.27,6.27,68000.0,4.1121,4.1121,4.1056,4.1056,68000.0
2008-08-21 12:10:00,6.27,6.28,6.26,6.27,48800.0,4.1056,4.1121,4.099,4.1056,48800.0
2008-08-21 12:20:00,6.27,6.28,6.25,6.25,57600.0,4.1056,4.1121,4.0925,4.0925,57600.0
2008-08-21 12:30:00,6.26,6.27,6.26,6.27,66400.0,4.099,4.1056,4.099,4.1056,66400.0
2008-08-21 12:40:00,6.27,6.27,6.26,6.27,40000.0,4.1056,4.1056,4.099,4.1056,40000.0
2008-08-21 12:50:00,6.27,6.27,6.26,6.26,44000.0,4.1056,4.1056,4.099,4.099,44000.0
2008-08-21 13:00:00,6.26,6.27,6.26,6.27,84800.0,4.099,4.1056,4.099,4.1056,84800.0
2008-08-21 13:10:00,6.27,6.29,6.27,6.28,64000.0,4.1056,4.1187,4.1056,4.1121,64000.0
2008-08-21 13:20:00,6.28,6.28,6.27,6.27,38400.0,4.1121,4.1121,4.1056,4.1056,38400.0
2008-08-21 13:30:00,6.27,6.3,6.26,6.3,111200.0,4.1056,4.1252,4.099,4.1252,111200.0
2008-08-21 13:40:00,6.3,6.3,6.27,6.29,80000.0,4.1252,4.1252,4.1056,4.1187,80000.0
2008-08-21 13:50:00,6.29,6.29,6.28,6.29,80800.0,4.1187,4.1187,4.1121,4.1187,80800.0
2008-08-21 14:00:00,6.28,6.28,6.27,6.27,88000.0,4.1121,4.1121,4.1056,4.1056,88000.0
2008-08-21 14:10:00,6.27,6.3,6.27,6.29,140000.0,4.1056,4.1252,4.1056,4.1187,140000.0
2008-08-21 14:20:00,6.29,6.3,6.28,6.28,133600.0,4.1187,4.1252,4.1121,4.1121,133600.0
2008-08-21 14:30:00,6.28,6.3,6.28,6.29,208800.0,4.1121,4.1252,4.1121,4.1187,208800.0
2008-08-21 14:40:00,6.29,6.3,6.29,6.29,168000.0,4.1187,4.1252,4.1187,4.1187,168000.0
2008-08-21 14:50:00,6.29,6.3,6.28,6.28,168800.0,4.1187,4.1252,4.1121,4.1121,168800.0
2008-08-21 15:00:00,6.29,6.3,6.28,6.28,185600.0,4.1187,4.1252,4.1121,4.1121,185600.0
2008-08-21 15:10:00,6.28,6.3,6.28,6.29,211200.0,4.1121,4.1252,4.1121,4.1187,211200.0
2008-08-21 15:20:00,6.29,6.3,6.28,6.29,253600.0,4.1187,4.1252,4.1121,4.1187,253600.0
2008-08-21 15:30:00,6.29,6.3,6.28,6.29,300000.0,4.1187,4.1252,4.1121,4.1187,300000.0
2008-08-21 15:40:00,6.29,6.3,6.29,6.29,329600.0,4.1187,4.1252,4.1187,4.1187,329600.0
2008-08-21 15:50:00,6.29,6.29,6.28,6.29,547200.0,4.1187,4.1187,4.1121,4.1187,547200.0
2008-08-22 09:30:00,6.33,6.38,6.3,6.34,106400.0,4.1449,4.1776,4.1252,4.1514,106400.0
2008-08-22 09:40:00,6.35,6.39,6.34,6.39,63200.0,4.158,4.1842,4.1514,4.1842,63200.0
2008-08-22 09:50:00,6.38,6.39,6.37,6.38,80000.0,4.1776,4.1842,4.1711,4.1776,80000.0
2008-08-22 10:00:00,6.38,6.41,6.37,6.39,268800.0,4.1776,4.1973,4.1711,4.1842,268800.0
2008-08-22 10:10:00,6.39,6.42,6.38,6.41,274400.0,4.1842,4.2038,4.1776,4.1973,274400.0
2008-08-22 10:20:00,6.41,6.43,6.4,6.42,81600.0,4.1973,4.2104,4.1907,4.2038,81600.0
2008-08-22 10:30:00,6.42,6.43,6.42,6.42,140000.0,4.2038,4.2104,4.2038,4.2038,140000.0
2008-08-22 10:40:00,6.42,6.42,6.4,6.4,99200.0,4.2038,4.2038,4.1907,4.1907,99200.0
2008-08-22 10:50:00,6.4,6.41,6.39,6.39,84000.0,4.1907,4.1973,4.1842,4.1842,84000.0
2008-08-22 11:00:00,6.39,6.4,6.38,6.39,137600.0,4.1842,4.1907,4.1776,4.1842,137600.0
2008-08-22 11:10:00,6.39,6.4,6.38,6.39,124800.0,4.1842,4.1907,4.1776,4.1842,124800.0
2008-08-22 11:20:00,6.39,6.39,6.38,6.39,60000.0,4.1842,4.1842,4.1776,4.1842,60000.0
2008-08-22 11:30:00,6.39,6.39,6.37,6.37,109600.0,4.1842,4.1842,4.1711,4.1711,109600.0
2008-08-22 11:40:00,6.37,6.38,6.35,6.35,207200.0,4.1711,4.1776,4.158,4.158,207200.0
2008-08-22 11:50:00,6.35,6.36,6.35,6.36,257600.0,4.158,4.1645,4.158,4.1645,257600.0
2008-08-22 12:00:00,6.35,6.35,6.32,6.33,211200.0,4.158,4.158,4.1383,4.1449,211200.0
2008-08-22 12:10:00,6.33,6.33,6.32,6.33,136800.0,4.1449,4.1449,4.1383,4.1449,136800.0
2008-08-22 12:20:00,6.33,6.35,6.32,6.34,213600.0,4.1449,4.158,4.1383,4.1514,213600.0
2008-08-22 12:30:00,6.34,6.35,6.32,6.32,70400.0,4.1514,4.158,4.1383,4.1383,70400.0
2008-08-22 12:40:00,6.33,6.34,6.32,6.33,74400.0,4.1449,4.1514,4.1383,4.1449,74400.0
2008-08-22 12:50:00,6.33,6.34,6.32,6.34,72000.0,4.1449,4.1514,4.1383,4.1514,72000.0
2008-08-22 13:00:00,6.35,6.38,6.35,6.37,186400.0,4.158,4.1776,4.158,4.1711,186400.0
2008-08-22 13:10:00,6.37,6.39,6.37,6.39,107200.0,4.1711,4.1842,4.1711,4.1842,107200.0
2008-08-22 13:20:00,6.39,6.4,6.39,6.39,111200.0,4.1842,4.1907,4.1842,4.1842,111200.0
2008-08-22 13:30:00,6.39,6.4,6.38,6.39,140800.0,4.1842,4.1907,4.1776,4.1842,140800.0
2008-08-22 13:40:00,6.39,6.41,6.39,6.41,179200.0,4.1842,4.1973,4.1842,4.1973,179200.0
2008-08-22 13:50:00,6.41,6.41,6.4,6.4,84800.0,4.1973,4.1973,4.1907,4.1907,84800.0
2008-08-22 14:00:00,6.4,6.41,6.4,6.41,237600.0,4.1907,4.1973,4.1907,4.1973,237600.0
2008-08-22 14:10:00,6.41,6.42,6.4,6.42,123200.0,4.1973,4.2038,4.1907,4.2038,123200.0
2008-08-22 14:20:00,6.42,6.44,6.42,6.42,158400.0,4.2038,4.2169,4.2038,4.2038,158400.0
2008-08-22 14:30:00,6.42,6.43,6.42,6.42,129600.0,4.2038,4.2104,4.2038,4.2038,129600.0
2008-08-22 14:40:00,6.42,6.43,6.41,6.42,156800.0,4.2038,4.2104,4.1973,4.2038,156800.0
2008-08-22 14:50:00,6.42,6.43,6.41,6.42,133600.0,4.2038,4.2104,4.1973,4.2038,133600.0
2008-08-22 15:00:00,6.42,6.42,6.41,6.41,138400.0,4.2038,4.2038,4.1973,4.1973,138400.0
2008-08-22 15:10:00,6.41,6.42,6.41,6.42,254400.0,4.1973,4.2038,4.1973,4.2038,254400.0
2008-08-22 15:20:00,6.42,6.42,6.4,6.4,191200.0,4.2038,4.2038,4.1907,4.1907,191200.0
2008-08-22 15:30:00,6.41,6.44,6.41,6.43,283200.0,4.1973,4.2169,4.1973,4.2104,283200.0
2008-08-22 15:40:00,6.43,6.45,6.43,6.45,284000.0,4.2104,4.2235,4.2104,4.2235,284000.0
2008-08-22 15:50:00,6.45,6.45,6.42,6.43,471200.0,4.2235,4.2235,4.2038,4.2104,471200.0
2008-08-25 09:30:00,6.38,6.41,6.28,6.31,344000.0,4.1776,4.1973,4.1121,4.1318,344000.0
2008-08-25 09:40:00,6.31,6.31,6.27,6.29,212000.0,4.1318,4.1318,4.1056,4.1187,212000.0
2008-08-25 09:50:00,6.29,6.3,6.27,6.28,186400.0,4.1187,4.1252,4.1056,4.1121,186400.0
2008-08-25 10:00:00,6.28,6.3,6.26,6.27,453600.0,4.1121,4.1252,4.099,4.1056,453600.0
2008-08-25 10:10:00,6.27,6.29,6.27,6.29,186400.0,4.1056,4.1187,4.1056,4.1187,186400.0
2008-08-25 10:20:00,6.29,6.31,6.29,6.3,252800.0,4.1187,4.1318,4.1187,4.1252,252800.0
2008-08-25 10:30:00,6.3,6.31,6.28,6.3,123200.0,4.1252,4.1318,4.1121,4.1252,123200.0
2008-08-25 10:40:00,6.3,6.31,6.29,6.29,131200.0,4.1252,4.1318,4.1187,4.1187,131200.0
2008-08-25 10:50:00,6.29,6.29,6.26,6.27,189600.0,4.1187,4.1187,4.099,4.1056,189600.0
2008-08-25 11:00:00,6.27,6.27,6.25,6.25,322400.0,4.1056,4.1056,4.0925,4.0925,322400.0
2008-08-25 11:10:00,6.25,6.25,6.22,6.24,194400.0,4.0925,4.0925,4.0729,4.0859,194400.0
2008-08-25 11:20:00,6.24,6.26,6.24,6.26,224000.0,4.0859,4.099,4.0859,4.099,224000.0
2008-08-25 11:30:00,6.25,6.25,6.24,6.25,67200.0,4.0925,4.0925,4.0859,4.0925,67200.0
2008-08-25 11:40:00,6.25,6.26,6.24,6.26,75200.0,4.0925,4.099,4.0859,4.099,75200.0
2008-08-25 11:50:00,6.26,6.27,6.21,6.22,170400.0,4.099,4.1056,4.0663,4.0729,170400.0
2008-08-25 12:00:00,6.22,6.25,6.21,6.25,309600.0,4.0729,4.0925,4.0663,4.0925,309600.0
2008-08-25 12:10:00,6.24,6.26,6.23,6.25,204000.0,4.0859,4.099,4.0794,4.0925,204000.0
2008-08-25 12:20:00,6.25,6.25,6.23,6.24,139200.0,4.0925,4.0925,4.0794,4.0859,139200.0
2008-08-25 12:30:00,6.24,6.25,6.23,6.25,148800.0,4.0859,4.0925,4.0794,4.0925,148800.0
2008-08-25 12:40:00,6.25,6.26,6.24,6.25,103200.0,4.0925,4.099,4.0859,4.0925,103200.0
2008-08-25 12:50:00,6.25,6.26,6.24,6.25,108000.0,4.0925,4.099,4.0859,4.0925,108000.0
2008-08-25 13:00:00,6.25,6.27,6.25,6.26,137600.0,4.0925,4.1056,4.0925,4.099,137600.0
2008-08-25 13:10:00,6.26,6.26,6.24,6.25,169600.0,4.099,4.099,4.0859,4.0925,169600.0
2008-08-25 13:20:00,6.25,6.26,6.25,6.26,59200.0,4.0925,4.099,4.0925,4.099,59200.0
2008-08-25 13:30:00,6.25,6.26,6.25,6.26,84800.0,4.0925,4.099,4.0925,4.099,84800.0
2008-08-25 13:40:00,6.26,6.27,6.25,6.25,164000.0,4.099,4.1056,4.0925,4.0925,164000.0
2008-08-25 13:50:00,6.25,6.25,6.24,6.24,131200.0,4.0925,4.0925,4.0859,4.0859,131200.0
2008-08-25 14:00:00,6.24,6.25,6.23,6.25,83200.0,4.0859,4.0925,4.0794,4.0925,83200.0
2008-08-25 14:10:00,6.24,6.25,6.22,6.23,90400.0,4.0859,4.0925,4.0729,4.0794,90400.0
2008-08-25 14:20:00,6.23,6.24,6.22,6.23,100000.0,4.0794,4.0859,4.0729,4.0794,100000.0
2008-08-25 14:30:00,6.22,6.23,6.21,6.22,53600.0,4.0729,4.0794,4.0663,4.0729,53600.0
2008-08-25 14:40:00,6.22,6.24,6.22,6.24,151200.0,4.0729,4.0859,4.0729,4.0859,151200.0
2008-08-25 14:50:00,6.24,6.25,6.22,6.22,93600.0,4.0859,4.0925,4.0729,4.0729,93600.0
2008-08-25 15:00:00,6.22,6.23,6.2,6.21,208800.0,4.0729,4.0794,4.0598,4.0663,208800.0
2008-08-25 15:10:00,6.21,6.21,6.2,6.21,202400.0,4.0663,4.0663,4.0598,4.0663,202400.0
2008-08-25 15:20:00,6.21,6.21,6.19,6.2,288800.0,4.0663,4.0663,4.0532,4.0598,288800.0
2008-08-25 15:30:00,6.2,6.2,6.19,6.2,206400.0,4.0598,4.0598,4.0532,4.0598,206400.0
2008-08-25 15:40:00,6.2,6.22,6.19,6.22,442400.0,4.0598,4.0729,4.0532,4.0729,442400.0
2008-08-25 15:50:00,6.22,6.22,6.19,6.21,680800.0,4.0729,4.0729,4.0532,4.0663,680800.0
2008-08-26 09:30:00,6.23,6.26,6.21,6.23,216000.0,4.0794,4.099,4.0663,4.0794,216000.0
2008-08-26 09:40:00,6.23,6.27,6.23,6.25,272000.0,4.0794,4.1056,4.0794,4.0925,272000.0
2008-08-26 09:50:00,6.25,6.25,6.22,6.22,219200.0,4.0925,4.0925,4.0729,4.0729,219200.0
2008-08-26 10:00:00,6.22,6.25,6.22,6.23,184800.0,4.0729,4.0925,4.0729,4.0794,184800.0
2008-08-26 10:10:00,6.23,6.26,6.23,6.24,133600.0,4.0794,4.099,4.0794,4.0859,133600.0
2008-08-26 10:20:00,6.24,6.27,6.24,6.27,168000.0,4.0859,4.1056,4.0859,4.1056,168000.0
2008-08-26 10:30:00,6.27,6.31,6.27,6.31,240000.0,4.1056,4.1318,4.1056,4.1318,240000.0
2008-08-26 10:40:00,6.31,6.31,6.3,6.31,80000.0,4.1318,4.1318,4.1252,4.1318,80000.0
2008-08-26 10:50:00,6.31,6.31,6.3,6.31,102400.0,4.1318,4.1318,4.1252,4.1318,102400.0
2008-08-26 11:00:00,6.31,6.32,6.29,6.29,147200.0,4.1318,4.1383,4.1187,4.1187,147200.0
2008-08-26 11:10:00,6.3,6.3,6.27,6.27,184800.0,4.1252,4.1252,4.1056,4.1056,184800.0
2008-08-26 11:20:00,6.27,6.29,6.27,6.27,90400.0,4.1056,4.1187,4.1056,4.1056,90400.0
2008-08-26 11:30:00,6.27,6.27,6.24,6.25,118400.0,4.1056,4.1056,4.0859,4.0925,118400.0
2008-08-26 11:40:00,6.25,6.26,6.25,6.25,36000.0,4.0925,4.099,4.0925,4.0925,36000.0
2008-08-26 11:50:00,6.25,6.27,6.25,6.27,97600.0,4.0925,4.1056,4.0925,4.1056,97600.0
2008-08-26 12:00:00,6.27,6.29,6.27,6.28,50400.0,4.1056,4.1187,4.1056,4.1121,50400.0
2008-08-26 12:10:00,6.27,6.28,6.27,6.27,38400.0,4.1056,4.1121,4.1056,4.1056,38400.0
2008-08-26 12:20:00,6.27,6.28,6.26,6.26,91200.0,4.1056,4.1121,4.099,4.099,91200.0
2008-08-26 12:30:00,6.25,6.26,6.25,6.26,56800.0,4.0925,4.099,4.0925,4.099,56800.0
2008-08-26 12:40:00,6.26,6.28,6.25,6.26,130400.0,4.099,4.1121,4.0925,4.099,130400.0
2008-08-26 12:50:00,6.26,6.27,6.25,6.27,258400.0,4.099,4.1056,4.0925,4.1056,258400.0
2008-08-26 13:00:00,6.26,6.27,6.26,6.26,60000.0,4.099,4.1056,4.099,4.099,60000.0
2008-08-26 13:10:00,6.27,6.28,6.26,6.26,66400.0,4.1056,4.1121,4.099,4.099,66400.0
2008-08-26 13:20:00,6.26,6.27,6.26,6.26,154400.0,4.099,4.1056,4.099,4.099,154400.0
2008-08-26 13:30:00,6.25,6.26,6.24,6.25,121600.0,4.0925,4.099,4.0859,4.0925,121600.0
2008-08-26 13:40:00,6.25,6.25,6.23,6.23,60800.0,4.0925,4.0925,4.0794,4.0794,60800.0
2008-08-26 13:50:00,6.24,6.25,6.23,6.25,54400.0,4.0859,4.0925,4.0794,4.0925,54400.0
2008-08-26 14:00:00,6.25,6.26,6.23,6.26,164800.0,4.0925,4.099,4.0794,4.099,164800.0
2008-08-26 14:10:00,6.26,6.27,6.25,6.25,204800.0,4.099,4.1056,4.0925,4.0925,204800.0
2008-08-26 14:20:00,6.25,6.27,6.25,6.26,346400.0,4.0925,4.1056,4.0925,4.099,346400.0
2008-08-26 14:30:00,6.26,6.28,6.26,6.28,392800.0,4.099,4.1121,4.099,4.1121,392800.0
2008-08-26 14:40:00,6.28,6.29,6.27,6.29,428000.0,4.1121,4.1187,4.1056,4.1187,428000.0
2008-08-26 14:50:00,6.29,6.29,6.27,6.27,152000.0,4.1187,4.1187,4.1056,4.1056,152000.0
2008-08-26 15:00:00,6.27,6.3,6.27,6.29,305600.0,4.1056,4.1252,4.1056,4.1187,305600.0
2008-08-26 15:10:00,6.29,6.31,6.29,6.31,356000.0,4.1187,4.1318,4.1187,4.1318,356000.0
2008-08-26 15:20:00,6.31,6.31,6.3,6.31,223200.0,4.1318,4.1318,4.1252,4.1318,223200.0
2008-08-26 15:30:00,6.31,6.34,6.31,6.32,362400.0,4.1318,4.1514,4.1318,4.1383,362400.0
2008-08-26 15:40:00,6.33,6.34,6.32,6.32,379200.0,4.1449,4.1514,4.1383,4.1383,379200.0
2008-08-26 15:50:00,6.33,6.34,6.33,6.34,500000.0,4.1449,4.1514,4.1449,4.1514,500000.0
2008-08-27 09:30:00,6.36,6.36,6.34,6.35,84000.0,4.1645,4.1645,4.1514,4.158,84000.0
2008-08-27 09:40:00,6.35,6.36,6.29,6.32,163200.0,4.158,4.1645,4.1187,4.1383,163200.0
2008-08-27 09:50:00,6.32,6.34,6.31,6.34,90400.0,4.1383,4.1514,4.1318,4.1514,90400.0
2008-08-27 10:00:00,6.34,6.36,6.34,6.36,147200.0,4.1514,4.1645,4.1514,4.1645,147200.0
2008-08-27 10:10:00,6.36,6.36,6.34,6.36,116000.0,4.1645,4.1645,4.1514,4.1645,116000.0
2008-08-27 10:20:00,6.36,6.38,6.36,6.37,130400.0,4.1645,4.1776,4.1645,4.1711,130400.0
2008-08-27 10:30:00,6.37,6.4,6.37,6.39,148000.0,4.1711,4.1907,4.1711,4.1842,148000.0
2008-08-27 10:40:00,6.39,6.39,6.37,6.37,224000.0,4.1842,4.1842,4.1711,4.1711,224000.0
2008-08-27 10:50:00,6.37,6.38,6.37,6.37,38400.0,4.1711,4.1776,4.1711,4.1711,38400.0
2008-08-27 11:00:00,6.37,6.37,6.36,6.36,36800.0,4.1711,4.1711,4.1645,4.1645,36800.0
2008-08-27 11:10:00,6.37,6.37,6.36,6.36,43200.0,4.1711,4.1711,4.1645,4.1645,43200.0
2008-08-27 11:20:00,6.37,6.38,6.37,6.37,152000.0,4.1711,4.1776,4.1711,4.1711,152000.0
2008-08-27 11:30:00,6.37,6.37,6.34,6.35,200800.0,4.1711,4.1711,4.1514,4.158,200800.0
2008-08-27 11:40:00,6.35,6.35,6.34,6.35,147200.0,4.158,4.158,4.1514,4.158,147200.0
2008-08-27 11:50:00,6.35,6.36,6.35,6.36,106400.0,4.158,4.1645,4.158,4.1645,106400.0
2008-08-27 12:00:00,6.36,6.38,6.36,6.38,153600.0,4.1645,4.1776,4.1645,4.1776,153600.0
2008-08-27 12:10:00,6.38,6.4,6.38,6.39,133600.0,4.1776,4.1907,4.1776,4.1842,133600.0
2008-08-27 12:20:00,6.4,6.41,6.4,6.41,117600.0,4.1907,4.1973,4.1907,4.1973,117600.0
2008-08-27 12:30:00,6.41,6.43,6.41,6.42,114400.0,4.1973,4.2104,4.1973,4.2038,114400.0
2008-08-27 12:40:00,6.42,6.45,6.41,6.45,232800.0,4.2038,4.2235,4.1973,4.2235,232800.0
2008-08-27 12:50:00,6.45,6.47,6.45,6.46,208800.0,4.2235,4.2366,4.2235,4.23,208800.0
2008-08-27 13:00:00,6.46,6.47,6.46,6.46,156800.0,4.23,4.2366,4.23,4.23,156800.0
2008-08-27 13:10:00,6.46,6.47,6.46,6.47,202400.0,4.23,4.2366,4.23,4.2366,202400.0
2008-08-27 13:20:00,6.47,6.47,6.45,6.45,112800.0,4.2366,4.2366,4.2235,4.2235,112800.0
2008-08-27 13:30:00,6.45,6.45,6.44,6.45,145600.0,4.2235,4.2235,4.2169,4.2235,145600.0
2008-08-27 13:40:00,6.45,6.46,6.44,6.45,160000.0,4.2235,4.23,4.2169,4.2235,160000.0
2008-08-27 13:50:00,6.45,6.46,6.44,6.45,269600.0,4.2235,4.23,4.2169,4.2235,269600.0
2008-08-27 14:00:00,6.45,6.45,6.44,6.44,155200.0,4.2235,4.2235,4.2169,4.2169,155200.0
2008-08-27 14:10:00,6.45,6.45,6.42,6.43,164800.0,4.2235,4.2235,4.2038,4.2104,164800.0
2008-08-27 14:20:00,6.43,6.44,6.42,6.42,188000.0,4.2104,4.2169,4.2038,4.2038,188000.0
2008-08-27 14:30:00,6.42,6.44,6.42,6.44,293600.0,4.2038,4.2169,4.2038,4.2169,293600.0
2008-08-27 14:40:00,6.44,6.47,6.44,6.47,547200.0,4.2169,4.2366,4.2169,4.2366,547200.0
2008-08-27 14:50:00,6.47,6.48,6.45,6.46,483200.0,4.2366,4.2431,4.2235,4.23,483200.0
2008-08-27 15:00:00,6.46,6.47,6.45,6.46,204000.0,4.23,4.2366,4.2235,4.23,204000.0
2008-08-27 15:10:00,6.46,6.46,6.44,6.44,295200.0,4.23,4.23,4.2169,4.2169,295200.0
2008-08-27 15:20:00,6.44,6.45,6.43,6.44,563200.0,4.2169,4.2235,4.2104,4.2169,563200.0
2008-08-27 15:30:00,6.44,6.44,6.41,6.42,309600.0,4.2169,4.2169,4.1973,4.2038,309600.0
2008-08-27 15:40:00,6.42,6.44,6.41,6.42,355200.0,4.2038,4.2169,4.1973,4.2038,355200.0
2008-08-27 15:50:00,6.42,6.44,6.42,6.43,561600.0,4.2038,4.2169,4.2038,4.2104,561600.0
2008-08-28 09:30:00,6.46,6.5,6.45,6.49,294400.0,4.23,4.2562,4.2235,4.2496,294400.0
2008-08-28 09:40:00,6.5,6.51,6.49,6.5,410400.0,4.2562,4.2627,4.2496,4.2562,410400.0
2008-08-28 09:50:00,6.5,6.5,6.48,6.49,334400.0,4.2562,4.2562,4.2431,4.2496,334400.0
2008-08-28 10:00:00,6.49,6.51,6.48,6.51,336800.0,4.2496,4.2627,4.2431,4.2627,336800.0
2008-08-28 10:10:00,6.5,6.53,6.5,6.53,231200.0,4.2562,4.2758,4.2562,4.2758,231200.0
2008-08-28 10:20:00,6.53,6.53,6.52,6.52,270400.0,4.2758,4.2758,4.2693,4.2693,270400.0
2008-08-28 10:30:00,6.53,6.54,6.52,6.54,351200.0,4.2758,4.2824,4.2693,4.2824,351200.0
2008-08-28 10:40:00,6.54,6.56,6.53,6.55,421600.0,4.2824,4.2955,4.2758,4.2889,421600.0
2008-08-28 10:50:00,6.55,6.56,6.54,6.54,295200.0,4.2889,4.2955,4.2824,4.2824,295200.0
2008-08-28 11:00:00,6.54,6.54,6.53,6.54,107200.0,4.2824,4.2824,4.2758,4.2824,107200.0
2008-08-28 11:10:00,6.54,6.54,6.52,6.54,316800.0,4.2824,4.2824,4.2693,4.2824,316800.0
2008-08-28 11:20:00,6.54,6.54,6.53,6.53,232800.0,4.2824,4.2824,4.2758,4.2758,232800.0
2008-08-28 11:30:00,6.53,6.54,6.53,6.53,141600.0,4.2758,4.2824,4.2758,4.2758,141600.0
2008-08-28 11:40:00,6.53,6.54,6.52,6.54,259200.0,4.2758,4.2824,4.2693,4.2824,259200.0
2008-08-28 11:50:00,6.54,6.56,6.53,6.56,216000.0,4.2824,4.2955,4.2758,4.2955,216000.0
2008-08-28 12:00:00,6.55,6.56,6.53,6.54,136000.0,4.2889,4.2955,4.2758,4.2824,136000.0
2008-08-28 12:10:00,6.54,6.54,6.53,6.54,135200.0,4.2824,4.2824,4.2758,4.2824,135200.0
2008-08-28 12:20:00,6.54,6.56,6.54,6.56,235200.0,4.2824,4.2955,4.2824,4.2955,235200.0
2008-08-28 12:30:00,6.56,6.56,6.53,6.54,113600.0,4.2955,4.2955,4.2758,4.2824,113600.0
2008-08-28 12:40:00,6.54,6.56,6.54,6.55,196800.0,4.2824,4.2955,4.2824,4.2889,196800.0
2008-08-28 12:50:00,6.55,6.58,6.55,6.58,145600.0,4.2889,4.3086,4.2889,4.3086,145600.0
2008-08-28 13:00:00,6.58,6.59,6.56,6.59,125600.0,4.3086,4.3151,4.2955,4.3151,125600.0
2008-08-28 13:10:00,6.59,6.59,6.58,6.59,229600.0,4.3151,4.3151,4.3086,4.3151,229600.0
2008-08-28 13:20:00,6.59,6.6,6.58,6.6,180000.0,4.3151,4.3217,4.3086,4.3217,180000.0
2008-08-28 13:30:00,6.6,6.61,6.6,6.61,300800.0,4.3217,4.3282,4.3217,4.3282,300800.0
2008-08-28 13:40:00,6.61,6.63,6.61,6.62,469600.0,4.3282,4.3413,4.3282,4.3348,469600.0
2008-08-28 13:50:00,6.62,6.64,6.61,6.63,953600.0,4.3348,4.3479,4.3282,4.3413,953600.0
2008-08-28 14:00:00,6.63,6.63,6.62,6.63,236000.0,4.3413,4.3413,4.3348,4.3413,236000.0
2008-08-28 14:10:00,6.63,6.65,6.62,6.64,504800.0,4.3413,4.3544,4.3348,4.3479,504800.0
2008-08-28 14:20:00,6.65,6.66,6.64,6.66,795200.0,4.3544,4.361,4.3479,4.361,795200.0
2008-08-28 14:30:00,6.65,6.69,6.65,6.68,755200.0,4.3544,4.3806,4.3544,4.3741,755200.0
2008-08-28 14:40:00,6.68,6.68,6.66,6.66,299200.0,4.3741,4.3741,4.361,4.361,299200.0
2008-08-28 14:50:00,6.66,6.67,6.65,6.66,331200.0,4.361,4.3675,4.3544,4.361,331200.0
2008-08-28 15:00:00,6.66,6.66,6.64,6.65,340000.0,4.361,4.361,4.3479,4.3544,340000.0
2008-08-28 15:10:00,6.65,6.67,6.65,6.67,420800.0,4.3544,4.3675,4.3544,4.3675,420800.0
2008-08-28 15:20:00,6.67,6.67,6.64,6.65,782400.0,4.3675,4.3675,4.3479,4.3544,782400.0
2008-08-28 15:30:00,6.65,6.66,6.64,6.65,596800.0,4.3544,4.361,4.3479,4.3544,596800.0
2008-08-28 15:40:00,6.65,6.66,6.64,6.65,936000.0,4.3544,4.361,4.3479,4.3544,936000.0
2008-08-28 15:50:00,6.65,6.66,6.64,6.65,1152000.0,4.3544,4.361,4.3479,4.3544,1152000.0
2008-08-29 09:30:00,6.63,6.65,6.56,6.62,357600.0,4.3413,4.3544,4.2955,4.3348,357600.0
2008-08-29 09:40:00,6.62,6.64,6.6,6.64,283200.0,4.3348,4.3479,4.3217,4.3479,283200.0
2008-08-29 09:50:00,6.63,6.67,6.63,6.64,361600.0,4.3413,4.3675,4.3413,4.3479,361600.0
2008-08-29 10:00:00,6.65,6.65,6.57,6.58,412000.0,4.3544,4.3544,4.302,4.3086,412000.0
2008-08-29 10:10:00,6.58,6.59,6.56,6.56,417600.0,4.3086,4.3151,4.2955,4.2955,417600.0
2008-08-29 10:20:00,6.57,6.57,6.52,6.52,420800.0,4.302,4.302,4.2693,4.2693,420800.0
2008-08-29 10:30:00,6.53,6.53,6.51,6.51,254400.0,4.2758,4.2758,4.2627,4.2627,254400.0
2008-08-29 10:40:00,6.51,6.51,6.49,6.49,588000.0,4.2627,4.2627,4.2496,4.2496,588000.0
2008-08-29 10:50:00,6.49,6.5,6.48,6.5,208000.0,4.2496,4.2562,4.2431,4.2562,208000.0
2008-08-29 11:00:00,6.5,6.55,6.5,6.54,336000.0,4.2562,4.2889,4.2562,4.2824,336000.0
2008-08-29 11:10:00,6.54,6.56,6.54,6.55,119200.0,4.2824,4.2955,4.2824,4.2889,119200.0
2008-08-29 11:20:00,6.54,6.54,6.51,6.51,136800.0,4.2824,4.2824,4.2627,4.2627,136800.0
2008-08-29 11:30:00,6.51,6.51,6.48,6.5,324800.0,4.2627,4.2627,4.2431,4.2562,324800.0
2008-08-29 11:40:00,6.5,6.52,6.49,6.49,103200.0,4.2562,4.2693,4.2496,4.2496,103200.0
2008-08-29 11:50:00,6.5,6.52,6.5,6.51,61600.0,4.2562,4.2693,4.2562,4.2627,61600.0
2008-08-29 12:00:00,6.51,6.51,6.48,6.48,98400.0,4.2627,4.2627,4.2431,4.2431,98400.0
2008-08-29 12:10:00,6.48,6.5,6.48,6.49,92800.0,4.2431,4.2562,4.2431,4.2496,92800.0
2008-08-29 12:20:00,6.49,6.51,6.49,6.49,77600.0,4.2496,4.2627,4.2496,4.2496,77600.0
2008-08-29 12:30:00,6.49,6.5,6.49,6.49,102400.0,4.2496,4.2562,4.2496,4.2496,102400.0
2008-08-29 12:40:00,6.49,6.51,6.49,6.5,118400.0,4.2496,4.2627,4.2496,4.2562,118400.0
2008-08-29 12:50:00,6.5,6.52,6.5,6.52,92800.0,4.2562,4.2693,4.2562,4.2693,92800.0
2008-08-29 13:00:00,6.52,6.53,6.52,6.53,237600.0,4.2693,4.2758,4.2693,4.2758,237600.0
2008-08-29 13:10:00,6.53,6.54,6.52,6.53,132000.0,4.2758,4.2824,4.2693,4.2758,132000.0
2008-08-29 13:20:00,6.54,6.56,6.53,6.56,136800.0,4.2824,4.2955,4.2758,4.2955,136800.0
2008-08-29 13:30:00,6.56,6.57,6.54,6.54,142400.0,4.2955,4.302,4.2824,4.2824,142400.0
2008-08-29 13:40:00,6.54,6.55,6.54,6.55,95200.0,4.2824,4.2889,4.2824,4.2889,95200.0
2008-08-29 13:50:00,6.56,6.56,6.54,6.54,77600.0,4.2955,4.2955,4.2824,4.2824,77600.0
2008-08-29 14:00:00,6.55,6.56,6.55,6.55,103200.0,4.2889,4.2955,4.2889,4.2889,103200.0
2008-08-29 14:10:00,6.55,6.56,6.54,6.56,75200.0,4.2889,4.2955,4.2824,4.2955,75200.0
2008-08-29 14:20:00,6.56,6.56,6.54,6.56,54400.0,4.2955,4.2955,4.2824,4.2955,54400.0
2008-08-29 14:30:00,6.55,6.56,6.54,6.54,64800.0,4.2889,4.2955,4.2824,4.2824,64800.0
2008-08-29 14:40:00,6.54,6.54,6.53,6.54,94400.0,4.2824,4.2824,4.2758,4.2824,94400.0
2008-08-29 14:50:00,6.54,6.57,6.54,6.56,200800.0,4.2824,4.302,4.2824,4.2955,200800.0
2008-08-29 15:00:00,6.56,6.56,6.51,6.52,184000.0,4.2955,4.2955,4.2627,4.2693,184000.0
2008-08-29 15:10:00,6.52,6.52,6.51,6.51,149600.0,4.2693,4.2693,4.2627,4.2627,149600.0
2008-08-29 15:20:00,6.51,6.51,6.5,6.5,144800.0,4.2627,4.2627,4.2562,4.2562,144800.0
2008-08-29 15:30:00,6.51,6.53,6.5,6.51,181600.0,4.2627,4.2758,4.2562,4.2627,181600.0
2008-08-29 15:40:00,6.51,6.52,6.5,6.51,276000.0,4.2627,4.2693,4.2562,4.2627,276000.0
2008-08-29 15:50:00,6.51,6.51,6.49,6.49,751200.0,4.2627,4.2627,4.2496,4.2496,751200.0
2008-09-02 09:30:00,6.63,6.72,6.62,6.71,556800.0,4.3413,4.4003,4.3348,4.3937,556800.0
2008-09-02 09:40:00,6.71,6.75,6.68,6.75,455200.0,4.3937,4.4199,4.3741,4.4199,455200.0
2008-09-02 09:50:00,6.75,6.76,6.73,6.74,492000.0,4.4199,4.4264,4.4068,4.4133,492000.0
2008-09-02 10:00:00,6.75,6.76,6.71,6.71,494400.0,4.4199,4.4264,4.3937,4.3937,494400.0
2008-09-02 10:10:00,6.71,6.72,6.67,6.68,357600.0,4.3937,4.4003,4.3675,4.3741,357600.0
2008-09-02 10:20:00,6.68,6.68,6.65,6.66,195200.0,4.3741,4.3741,4.3544,4.361,195200.0
2008-09-02 10:30:00,6.67,6.68,6.66,6.68,164800.0,4.3675,4.3741,4.361,4.3741,164800.0
2008-09-02 10:40:00,6.68,6.68,6.64,6.66,155200.0,4.3741,4.3741,4.3479,4.361,155200.0
2008-09-02 10:50:00,6.66,6.68,6.65,6.68,252000.0,4.361,4.3741,4.3544,4.3741,252000.0
2008-09-02 11:00:00,6.68,6.69,6.68,6.68,189600.0,4.3741,4.3806,4.3741,4.3741,189600.0
2008-09-02 11:10:00,6.68,6.68,6.66,6.66,154400.0,4.3741,4.3741,4.361,4.361,154400.0
2008-09-02 11:20:00,6.66,6.67,6.65,6.67,234400.0,4.361,4.3675,4.3544,4.3675,234400.0
2008-09-02 11:30:00,6.67,6.68,6.67,6.67,228000.0,4.3675,4.3741,4.3675,4.3675,228000.0
2008-09-02 11:40:00,6.67,6.67,6.65,6.66,208800.0,4.3675,4.3675,4.3544,4.361,208800.0
2008-09-02 11:50:00,6.65,6.66,6.64,6.64,267200.0,4.3544,4.361,4.3479,4.3479,267200.0
2008-09-02 12:00:00,6.64,6.66,6.64,6.65,204800.0,4.3479,4.361,4.3479,4.3544,204800.0
2008-09-02 12:10:00,6.64,6.65,6.63,6.65,262400.0,4.3479,4.3544,4.3413,4.3544,262400.0
2008-09-02 12:20:00,6.65,6.65,6.59,6.6,228800.0,4.3544,4.3544,4.3151,4.3217,228800.0
2008-09-02 12:30:00,6.59,6.62,6.59,6.59,495200.0,4.3151,4.3348,4.3151,4.3151,495200.0
2008-09-02 12:40:00,6.59,6.59,6.56,6.57,339200.0,4.3151,4.3151,4.2955,4.302,339200.0
2008-09-02 12:50:00,6.57,6.58,6.56,6.57,228800.0,4.302,4.3086,4.2955,4.302,228800.0
2008-09-02 13:00:00,6.56,6.59,6.56,6.59,353600.0,4.2955,4.3151,4.2955,4.3151,353600.0
2008-09-02 13:10:00,6.59,6.61,6.58,6.6,244000.0,4.3151,4.3282,4.3086,4.3217,244000.0
2008-09-02 13:20:00,6.6,6.62,6.59,6.62,183200.0,4.3217,4.3348,4.3151,4.3348,183200.0
2008-09-02 13:30:00,6.62,6.63,6.62,6.63,157600.0,4.3348,4.3413,4.3348,4.3413,157600.0
2008-09-02 13:40:00,6.63,6.63,6.6,6.6,235200.0,4.3413,4.3413,4.3217,4.3217,235200.0
2008-09-02 13:50:00,6.6,6.6,6.56,6.57,514400.0,4.3217,4.3217,4.2955,4.302,514400.0
2008-09-02 14:00:00,6.56,6.59,6.55,6.57,390400.0,4.2955,4.3151,4.2889,4.302,390400.0
2008-09-02 14:10:00,6.57,6.58,6.54,6.54,384800.0,4.302,4.3086,4.2824,4.2824,384800.0
2008-09-02 14:20:00,6.55,6.57,6.55,6.55,303200.0,4.2889,4.302,4.2889,4.2889,303200.0
2008-09-02 14:30:00,6.55,6.55,6.53,6.53,258400.0,4.2889,4.2889,4.2758,4.2758,258400.0
2008-09-02 14:40:00,6.53,6.54,6.51,6.51,540800.0,4.2758,4.2824,4.2627,4.2627,540800.0
2008-09-02 14:50:00,6.51,6.51,6.48,6.5,864800.0,4.2627,4.2627,4.2431,4.2562,864800.0
2008-09-02 15:00:00,6.5,6.51,6.46,6.51,809600.0,4.2562,4.2627,4.23,4.2627,809600.0
2008-09-02 15:10:00,6.5,6.52,6.48,6.5,694400.0,4.2562,4.2693,4.2431,4.2562,694400.0
2008-09-02 15:20:00,6.5,6.52,6.49,6.51,545600.0,4.2562,4.2693,4.2496,4.2627,545600.0
2008-09-02 15:30:00,6.51,6.53,6.51,6.53,500800.0,4.2627,4.2758,4.2627,4.2758,500800.0
2008-09-02 15:40:00,6.53,6.53,6.49,6.5,870400.0,4.2758,4.2758,4.2496,4.2562,870400.0
2008-09-02 15:50:00,6.5,6.53,6.49,6.5,928000.0,4.2562,4.2758,4.2496,4.2562,928000.0
2008-09-03 09:30:00,6.51,6.54,6.48,6.49,160000.0,4.2627,4.2824,4.2431,4.2496,160000.0
2008-09-03 09:40:00,6.49,6.53,6.48,6.51,179200.0,4.2496,4.2758,4.2431,4.2627,179200.0
2008-09-03 09:50:00,6.52,6.57,6.51,6.56,207200.0,4.2693,4.302,4.2627,4.2955,207200.0
2008-09-03 10:00:00,6.57,6.62,6.55,6.57,391200.0,4.302,4.3348,4.2889,4.302,391200.0
2008-09-03 10:10:00,6.57,6.57,6.52,6.53,184000.0,4.302,4.302,4.2693,4.2758,184000.0
2008-09-03 10:20:00,6.53,6.58,6.53,6.56,80000.0,4.2758,4.3086,4.2758,4.2955,80000.0
2008-09-03 10:30:00,6.56,6.6,6.55,6.6,104000.0,4.2955,4.3217,4.2889,4.3217,104000.0
2008-09-03 10:40:00,6.6,6.61,6.58,6.59,234400.0,4.3217,4.3282,4.3086,4.3151,234400.0
2008-09-03 10:50:00,6.58,6.6,6.57,6.59,120800.0,4.3086,4.3217,4.302,4.3151,120800.0
2008-09-03 11:00:00,6.59,6.62,6.59,6.61,156800.0,4.3151,4.3348,4.3151,4.3282,156800.0
2008-09-03 11:10:00,6.61,6.61,6.56,6.57,126400.0,4.3282,4.3282,4.2955,4.302,126400.0
2008-09-03 11:20:00,6.57,6.6,6.57,6.59,161600.0,4.302,4.3217,4.302,4.3151,161600.0
2008-09-03 11:30:00,6.59,6.59,6.53,6.54,380800.0,4.3151,4.3151,4.2758,4.2824,380800.0
2008-09-03 11:40:00,6.54,6.54,6.52,6.54,116800.0,4.2824,4.2824,4.2693,4.2824,116800.0
2008-09-03 11:50:00,6.54,6.55,6.51,6.52,148000.0,4.2824,4.2889,4.2627,4.2693,148000.0
2008-09-03 12:00:00,6.52,6.52,6.5,6.51,93600.0,4.2693,4.2693,4.2562,4.2627,93600.0
2008-09-03 12:10:00,6.51,6.53,6.5,6.52,232800.0,4.2627,4.2758,4.2562,4.2693,232800.0
2008-09-03 12:20:00,6.53,6.54,6.52,6.53,64000.0,4.2758,4.2824,4.2693,4.2758,64000.0
2008-09-03 12:30:00,6.53,6.54,6.51,6.54,109600.0,4.2758,4.2824,4.2627,4.2824,109600.0
2008-09-03 12:40:00,6.54,6.54,6.52,6.53,297600.0,4.2824,4.2824,4.2693,4.2758,297600.0
2008-09-03 12:50:00,6.53,6.55,6.53,6.55,257600.0,4.2758,4.2889,4.2758,4.2889,257600.0
2008-09-03 13:00:00,6.55,6.57,6.54,6.57,208800.0,4.2889,4.302,4.2824,4.302,208800.0
2008-09-03 13:10:00,6.57,6.57,6.56,6.56,326400.0,4.302,4.302,4.2955,4.2955,326400.0
2008-09-03 13:20:00,6.56,6.56,6.54,6.55,243200.0,4.2955,4.2955,4.2824,4.2889,243200.0
2008-09-03 13:30:00,6.55,6.55,6.52,6.53,160000.0,4.2889,4.2889,4.2693,4.2758,160000.0
2008-09-03 13:40:00,6.52,6.54,6.51,6.54,152000.0,4.2693,4.2824,4.2627,4.2824,152000.0
2008-09-03 13:50:00,6.55,6.57,6.55,6.56,145600.0,4.2889,4.302,4.2889,4.2955,145600.0
2008-09-03 14:00:00,6.55,6.58,6.52,6.54,230400.0,4.2889,4.3086,4.2693,4.2824,230400.0
2008-09-03 14:10:00,6.54,6.54,6.51,6.52,174400.0,4.2824,4.2824,4.2627,4.2693,174400.0
2008-09-03 14:20:00,6.53,6.53,6.51,6.52,116000.0,4.2758,4.2758,4.2627,4.2693,116000.0
2008-09-03 14:30:00,6.52,6.54,6.51,6.54,200000.0,4.2693,4.2824,4.2627,4.2824,200000.0
2008-09-03 14:40:00,6.54,6.55,6.52,6.52,193600.0,4.2824,4.2889,4.2693,4.2693,193600.0
2008-09-03 14:50:00,6.52,6.52,6.5,6.52,186400.0,4.2693,4.2693,4.2562,4.2693,186400.0
2008-09-03 15:00:00,6.52,6.53,6.51,6.51,183200.0,4.2693,4.2758,4.2627,4.2627,183200.0
2008-09-03 15:10:00,6.51,6.53,6.5,6.52,323200.0,4.2627,4.2758,4.2562,4.2693,323200.0
2008-09-03 15:20:00,6.51,6.55,6.51,6.52,348000.0,4.2627,4.2889,4.2627,4.2693,348000.0
2008-09-03 15:30:00,6.52,6.54,6.51,6.54,231200.0,4.2693,4.2824,4.2627,4.2824,231200.0
2008-09-03 15:40:00,6.54,6.55,6.53,6.55,507200.0,4.2824,4.2889,4.2758,4.2889,507200.0
2008-09-03 15:50:00,6.54,6.55,6.52,6.54,655200.0,4.2824,4.2889,4.2693,4.2824,655200.0
2008-09-04 09:30:00,6.52,6.56,6.5,6.51,160800.0,4.2693,4.2955,4.2562,4.2627,160800.0
2008-09-04 09:40:00,6.52,6.54,6.48,6.49,151200.0,4.2693,4.2824,4.2431,4.2496,151200.0
2008-09-04 09:50:00,6.49,6.5,6.47,6.48,172000.0,4.2496,4.2562,4.2366,4.2431,172000.0
2008-09-04 10:00:00,6.48,6.5,6.47,6.48,186400.0,4.2431,4.2562,4.2366,4.2431,186400.0
2008-09-04 10:10:00,6.48,6.48,6.45,6.46,259200.0,4.2431,4.2431,4.2235,4.23,259200.0
2008-09-04 10:20:00,6.46,6.48,6.45,6.45,194400.0,4.23,4.2431,4.2235,4.2235,194400.0
2008-09-04 10:30:00,6.45,6.45,6.38,6.41,583200.0,4.2235,4.2235,4.1776,4.1973,583200.0
2008-09-04 10:40:00,6.41,6.43,6.39,6.42,397600.0,4.1973,4.2104,4.1842,4.2038,397600.0
2008-09-04 10:50:00,6.42,6.44,6.41,6.42,378400.0,4.2038,4.2169,4.1973,4.2038,378400.0
2008-09-04 11:00:00,6.42,6.42,6.39,6.42,481600.0,4.2038,4.2038,4.1842,4.2038,481600.0
2008-09-04 11:10:00,6.41,6.43,6.4,6.43,178400.0,4.1973,4.2104,4.1907,4.2104,178400.0
2008-09-04 11:20:00,6.43,6.44,6.4,6.41,416800.0,4.2104,4.2169,4.1907,4.1973,416800.0
2008-09-04 11:30:00,6.41,6.41,6.35,6.36,787200.0,4.1973,4.1973,4.158,4.1645,787200.0
2008-09-04 11:40:00,6.36,6.39,6.36,6.38,363200.0,4.1645,4.1842,4.1645,4.1776,363200.0
2008-09-04 11:50:00,6.38,6.4,6.38,6.38,224000.0,4.1776,4.1907,4.1776,4.1776,224000.0
2008-09-04 12:00:00,6.38,6.4,6.37,6.4,227200.0,4.1776,4.1907,4.1711,4.1907,227200.0
2008-09-04 12:10:00,6.39,6.4,6.38,6.39,152000.0,4.1842,4.1907,4.1776,4.1842,152000.0
2008-09-04 12:20:00,6.39,6.4,6.38,6.39,244000.0,4.1842,4.1907,4.1776,4.1842,244000.0
2008-09-04 12:30:00,6.39,6.39,6.38,6.39,136800.0,4.1842,4.1842,4.1776,4.1842,136800.0
2008-09-04 12:40:00,6.39,6.39,6.35,6.35,280000.0,4.1842,4.1842,4.158,4.158,280000.0
2008-09-04 12:50:00,6.35,6.35,6.33,6.34,284800.0,4.158,4.158,4.1449,4.1514,284800.0
2008-09-04 13:00:00,6.34,6.35,6.32,6.32,422400.0,4.1514,4.158,4.1383,4.1383,422400.0
2008-09-04 13:10:00,6.32,6.33,6.31,6.31,318400.0,4.1383,4.1449,4.1318,4.1318,318400.0
2008-09-04 13:20:00,6.31,6.32,6.27,6.28,396000.0,4.1318,4.1383,4.1056,4.1121,396000.0
2008-09-04 13:30:00,6.28,6.29,6.27,6.29,396000.0,4.1121,4.1187,4.1056,4.1187,396000.0
2008-09-04 13:40:00,6.3,6.31,6.28,6.3,269600.0,4.1252,4.1318,4.1121,4.1252,269600.0
2008-09-04 13:50:00,6.3,6.3,6.28,6.3,147200.0,4.1252,4.1252,4.1121,4.1252,147200.0
2008-09-04 14:00:00,6.3,6.3,6.26,6.26,178400.0,4.1252,4.1252,4.099,4.099,178400.0
2008-09-04 14:10:00,6.26,6.27,6.24,6.24,383200.0,4.099,4.1056,4.0859,4.0859,383200.0
2008-09-04 14:20:00,6.24,6.27,6.22,6.26,429600.0,4.0859,4.1056,4.0729,4.099,429600.0
2008-09-04 14:30:00,6.27,6.27,6.26,6.27,316800.0,4.1056,4.1056,4.099,4.1056,316800.0
2008-09-04 14:40:00,6.27,6.31,6.27,6.31,686400.0,4.1056,4.1318,4.1056,4.1318,686400.0
2008-09-04 14:50:00,6.3,6.32,6.3,6.31,475200.0,4.1252,4.1383,4.1252,4.1318,475200.0
2008-09-04 15:00:00,6.32,6.33,6.31,6.33,557600.0,4.1383,4.1449,4.1318,4.1449,557600.0
2008-09-04 15:10:00,6.33,6.35,6.32,6.33,428000.0,4.1449,4.158,4.1383,4.1449,428000.0
2008-09-04 15:20:00,6.32,6.35,6.31,6.34,566400.0,4.1383,4.158,4.1318,4.1514,566400.0
2008-09-04 15:30:00,6.34,6.35,6.32,6.34,479200.0,4.1514,4.158,4.1383,4.1514,479200.0
2008-09-04 15:40:00,6.34,6.36,6.33,6.36,919200.0,4.1514,4.1645,4.1449,4.1645,919200.0
2008-09-04 15:50:00,6.36,6.38,6.34,6.34,1096800.0,4.1645,4.1776,4.1514,4.1514,1096800.0
2008-09-05 09:30:00,6.33,6.34,6.3,6.3,167200.0,4.1449,4.1514,4.1252,4.1252,167200.0
2008-09-05 09:40:00,6.31,6.35,6.28,6.34,415200.0,4.1318,4.158,4.1121,4.1514,415200.0
2008-09-05 09:50:00,6.34,6.37,6.32,6.35,354400.0,4.1514,4.1711,4.1383,4.158,354400.0
2008-09-05 10:00:00,6.34,6.36,6.3,6.32,241600.0,4.1514,4.1645,4.1252,4.1383,241600.0
2008-09-05 10:10:00,6.31,6.32,6.25,6.26,430400.0,4.1318,4.1383,4.0925,4.099,430400.0
2008-09-05 10:20:00,6.25,6.28,6.25,6.26,288000.0,4.0925,4.1121,4.0925,4.099,288000.0
2008-09-05 10:30:00,6.26,6.28,6.25,6.25,184000.0,4.099,4.1121,4.0925,4.0925,184000.0
2008-09-05 10:40:00,6.25,6.27,6.24,6.24,217600.0,4.0925,4.1056,4.0859,4.0859,217600.0
2008-09-05 10:50:00,6.25,6.25,6.21,6.22,220000.0,4.0925,4.0925,4.0663,4.0729,220000.0
2008-09-05 11:00:00,6.22,6.23,6.2,6.23,190400.0,4.0729,4.0794,4.0598,4.0794,190400.0
2008-09-05 11:10:00,6.22,6.22,6.2,6.2,84000.0,4.0729,4.0729,4.0598,4.0598,84000.0
2008-09-05 11:20:00,6.2,6.26,6.2,6.25,157600.0,4.0598,4.099,4.0598,4.0925,157600.0
2008-09-05 11:30:00,6.25,6.26,6.24,6.25,98400.0,4.0925,4.099,4.0859,4.0925,98400.0
2008-09-05 11:40:00,6.26,6.28,6.26,6.28,128800.0,4.099,4.1121,4.099,4.1121,128800.0
2008-09-05 11:50:00,6.29,6.32,6.28,6.3,191200.0,4.1187,4.1383,4.1121,4.1252,191200.0
2008-09-05 12:00:00,6.3,6.31,6.29,6.3,110400.0,4.1252,4.1318,4.1187,4.1252,110400.0
2008-09-05 12:10:00,6.3,6.3,6.28,6.28,73600.0,4.1252,4.1252,4.1121,4.1121,73600.0
2008-09-05 12:20:00,6.28,6.31,6.27,6.31,76800.0,4.1121,4.1318,4.1056,4.1318,76800.0
2008-09-05 12:30:00,6.31,6.33,6.3,6.32,129600.0,4.1318,4.1449,4.1252,4.1383,129600.0
2008-09-05 12:40:00,6.32,6.33,6.3,6.32,145600.0,4.1383,4.1449,4.1252,4.1383,145600.0
2008-09-05 12:50:00,6.32,6.34,6.31,6.32,158400.0,4.1383,4.1514,4.1318,4.1383,158400.0
2008-09-05 13:00:00,6.32,6.34,6.31,6.34,99200.0,4.1383,4.1514,4.1318,4.1514,99200.0
2008-09-05 13:10:00,6.34,6.36,6.34,6.35,154400.0,4.1514,4.1645,4.1514,4.158,154400.0
2008-09-05 13:20:00,6.35,6.35,6.32,6.32,111200.0,4.158,4.158,4.1383,4.1383,111200.0
2008-09-05 13:30:00,6.33,6.33,6.3,6.3,328000.0,4.1449,4.1449,4.1252,4.1252,328000.0
2008-09-05 13:40:00,6.3,6.32,6.3,6.31,122400.0,4.1252,4.1383,4.1252,4.1318,122400.0
2008-09-05 13:50:00,6.31,6.33,6.3,6.33,104000.0,4.1318,4.1449,4.1252,4.1449,104000.0
2008-09-05 14:00:00,6.33,6.33,6.31,6.33,221600.0,4.1449,4.1449,4.1318,4.1449,221600.0
2008-09-05 14:10:00,6.33,6.36,6.32,6.36,202400.0,4.1449,4.1645,4.1383,4.1645,202400.0
2008-09-05 14:20:00,6.37,6.38,6.36,6.37,202400.0,4.1711,4.1776,4.1645,4.1711,202400.0
2008-09-05 14:30:00,6.37,6.37,6.36,6.36,153600.0,4.1711,4.1711,4.1645,4.1645,153600.0
2008-09-05 14:40:00,6.36,6.38,6.36,6.37,306400.0,4.1645,4.1776,4.1645,4.1711,306400.0
2008-09-05 14:50:00,6.37,6.38,6.37,6.37,520800.0,4.1711,4.1776,4.1711,4.1711,520800.0
2008-09-05 15:00:00,6.37,6.38,6.35,6.36,325600.0,4.1711,4.1776,4.158,4.1645,325600.0
2008-09-05 15:10:00,6.37,6.38,6.35,6.37,384000.0,4.1711,4.1776,4.158,4.1711,384000.0
2008-09-05 15:20:00,6.37,6.37,6.34,6.36,320800.0,4.1711,4.1711,4.1514,4.1645,320800.0
2008-09-05 15:30:00,6.36,6.38,6.35,6.38,296800.0,4.1645,4.1776,4.158,4.1776,296800.0
2008-09-05 15:40:00,6.37,6.38,6.36,6.36,514400.0,4.1711,4.1776,4.1645,4.1645,514400.0
2008-09-05 15:50:00,6.36,6.38,6.35,6.35,832800.0,4.1645,4.1776,4.158,4.158,832800.0
2008-09-08 09:30:00,6.43,6.6,6.43,6.59,734400.0,4.2104,4.3217,4.2104,4.3151,734400.0
2008-09-08 09:40:00,6.59,6.6,6.49,6.52,450400.0,4.3151,4.3217,4.2496,4.2693,450400.0
2008-09-08 09:50:00,6.51,6.53,6.44,6.44,347200.0,4.2627,4.2758,4.2169,4.2169,347200.0
2008-09-08 10:00:00,6.44,6.5,6.42,6.49,356000.0,4.2169,4.2562,4.2038,4.2496,356000.0
2008-09-08 10:10:00,6.49,6.51,6.44,6.45,278400.0,4.2496,4.2627,4.2169,4.2235,278400.0
2008-09-08 10:20:00,6.47,6.5,6.45,6.49,239200.0,4.2366,4.2562,4.2235,4.2496,239200.0
2008-09-08 10:30:00,6.49,6.53,6.48,6.52,220800.0,4.2496,4.2758,4.2431,4.2693,220800.0
2008-09-08 10:40:00,6.52,6.56,6.52,6.55,311200.0,4.2693,4.2955,4.2693,4.2889,311200.0
2008-09-08 10:50:00,6.54,6.54,6.46,6.46,246400.0,4.2824,4.2824,4.23,4.23,246400.0
2008-09-08 11:00:00,6.46,6.49,6.42,6.47,294400.0,4.23,4.2496,4.2038,4.2366,294400.0
2008-09-08 11:10:00,6.47,6.52,6.47,6.49,249600.0,4.2366,4.2693,4.2366,4.2496,249600.0
2008-09-08 11:20:00,6.49,6.5,6.44,6.44,173600.0,4.2496,4.2562,4.2169,4.2169,173600.0
2008-09-08 11:30:00,6.45,6.48,6.45,6.46,168000.0,4.2235,4.2431,4.2235,4.23,168000.0
2008-09-08 11:40:00,6.46,6.47,6.43,6.44,193600.0,4.23,4.2366,4.2104,4.2169,193600.0
2008-09-08 11:50:00,6.45,6.47,6.41,6.42,313600.0,4.2235,4.2366,4.1973,4.2038,313600.0
2008-09-08 12:00:00,6.42,6.43,6.37,6.38,275200.0,4.2038,4.2104,4.1711,4.1776,275200.0
2008-09-08 12:10:00,6.38,6.42,6.37,6.42,173600.0,4.1776,4.2038,4.1711,4.2038,173600.0
2008-09-08 12:20:00,6.42,6.45,6.41,6.45,202400.0,4.2038,4.2235,4.1973,4.2235,202400.0
2008-09-08 12:30:00,6.44,6.48,6.44,6.47,236000.0,4.2169,4.2431,4.2169,4.2366,236000.0
2008-09-08 12:40:00,6.47,6.49,6.47,6.47,176800.0,4.2366,4.2496,4.2366,4.2366,176800.0
2008-09-08 12:50:00,6.47,6.5,6.47,6.48,164800.0,4.2366,4.2562,4.2366,4.2431,164800.0
2008-09-08 13:00:00,6.48,6.48,6.43,6.43,269600.0,4.2431,4.2431,4.2104,4.2104,269600.0
2008-09-08 13:10:00,6.43,6.46,6.43,6.45,122400.0,4.2104,4.23,4.2104,4.2235,122400.0
2008-09-08 13:20:00,6.45,6.47,6.43,6.45,117600.0,4.2235,4.2366,4.2104,4.2235,117600.0
2008-09-08 13:30:00,6.45,6.48,6.45,6.47,408000.0,4.2235,4.2431,4.2235,4.2366,408000.0
2008-09-08 13:40:00,6.47,6.49,6.46,6.48,222400.0,4.2366,4.2496,4.23,4.2431,222400.0
2008-09-08 13:50:00,6.48,6.49,6.46,6.47,344800.0,4.2431,4.2496,4.23,4.2366,344800.0
2008-09-08 14:00:00,6.47,6.51,6.47,6.5,274400.0,4.2366,4.2627,4.2366,4.2562,274400.0
2008-09-08 14:10:00,6.5,6.52,6.48,6.51,212000.0,4.2562,4.2693,4.2431,4.2627,212000.0
2008-09-08 14:20:00,6.51,6.54,6.51,6.54,286400.0,4.2627,4.2824,4.2627,4.2824,286400.0
2008-09-08 14:30:00,6.54,6.56,6.54,6.56,306400.0,4.2824,4.2955,4.2824,4.2955,306400.0
2008-09-08 14:40:00,6.56,6.57,6.54,6.54,417600.0,4.2955,4.302,4.2824,4.2824,417600.0
2008-09-08 14:50:00,6.54,6.54,6.51,6.54,789600.0,4.2824,4.2824,4.2627,4.2824,789600.0
2008-09-08 15:00:00,6.54,6.55,6.52,6.53,495200.0,4.2824,4.2889,4.2693,4.2758,495200.0
2008-09-08 15:10:00,6.53,6.57,6.52,6.57,422400.0,4.2758,4.302,4.2693,4.302,422400.0
2008-09-08 15:20:00,6.57,6.59,6.56,6.59,537600.0,4.302,4.3151,4.2955,4.3151,537600.0
2008-09-08 15:30:00,6.59,6.61,6.58,6.61,469600.0,4.3151,4.3282,4.3086,4.3282,469600.0
2008-09-08 15:40:00,6.61,6.62,6.58,6.58,611200.0,4.3282,4.3348,4.3086,4.3086,611200.0
2008-09-08 15:50:00,6.58,6.59,6.57,6.57,984800.0,4.3086,4.3151,4.302,4.302,984800.0
2008-09-09 09:30:00,6.56,6.61,6.54,6.56,395200.0,4.2955,4.3282,4.2824,4.2955,395200.0
2008-09-09 09:40:00,6.57,6.62,6.55,6.62,410400.0,4.302,4.3348,4.2889,4.3348,410400.0
2008-09-09 09:50:00,6.62,6.67,6.61,6.67,428000.0,4.3348,4.3675,4.3282,4.3675,428000.0
2008-09-09 10:00:00,6.67,6.72,6.66,6.71,958400.0,4.3675,4.4003,4.361,4.3937,958400.0
2008-09-09 10:10:00,6.71,6.74,6.7,6.72,488800.0,4.3937,4.4133,4.3872,4.4003,488800.0
2008-09-09 10:20:00,6.72,6.75,6.71,6.74,608800.0,4.4003,4.4199,4.3937,4.4133,608800.0
2008-09-09 10:30:00,6.74,6.74,6.73,6.74,413600.0,4.4133,4.4133,4.4068,4.4133,413600.0
2008-09-09 10:40:00,6.75,6.78,6.74,6.74,767200.0,4.4199,4.4395,4.4133,4.4133,767200.0
2008-09-09 10:50:00,6.74,6.74,6.7,6.73,672800.0,4.4133,4.4133,4.3872,4.4068,672800.0
2008-09-09 11:00:00,6.73,6.74,6.71,6.73,460800.0,4.4068,4.4133,4.3937,4.4068,460800.0
2008-09-09 11:10:00,6.73,6.74,6.7,6.71,1032800.0,4.4068,4.4133,4.3872,4.3937,1032800.0
2008-09-09 11:20:00,6.71,6.72,6.67,6.68,651200.0,4.3937,4.4003,4.3675,4.3741,651200.0
2008-09-09 11:30:00,6.68,6.68,6.67,6.67,902400.0,4.3741,4.3741,4.3675,4.3675,902400.0
2008-09-09 11:40:00,6.67,6.68,6.64,6.65,460800.0,4.3675,4.3741,4.3479,4.3544,460800.0
2008-09-09 11:50:00,6.65,6.66,6.62,6.63,622400.0,4.3544,4.361,4.3348,4.3413,622400.0
2008-09-09 12:00:00,6.63,6.63,6.6,6.6,506400.0,4.3413,4.3413,4.3217,4.3217,506400.0
2008-09-09 12:10:00,6.6,6.62,6.59,6.62,867200.0,4.3217,4.3348,4.3151,4.3348,867200.0
2008-09-09 12:20:00,6.62,6.63,6.6,6.6,528000.0,4.3348,4.3413,4.3217,4.3217,528000.0
2008-09-09 12:30:00,6.6,6.62,6.6,6.61,457600.0,4.3217,4.3348,4.3217,4.3282,457600.0
2008-09-09 12:40:00,6.61,6.63,6.6,6.62,327200.0,4.3282,4.3413,4.3217,4.3348,327200.0
2008-09-09 12:50:00,6.62,6.63,6.61,6.62,319200.0,4.3348,4.3413,4.3282,4.3348,319200.0
2008-09-09 13:00:00,6.63,6.66,6.62,6.65,368800.0,4.3413,4.361,4.3348,4.3544,368800.0
2008-09-09 13:10:00,6.66,6.66,6.64,6.66,498400.0,4.361,4.361,4.3479,4.361,498400.0
2008-09-09 13:20:00,6.66,6.67,6.63,6.64,731200.0,4.361,4.3675,4.3413,4.3479,731200.0
2008-09-09 13:30:00,6.63,6.66,6.63,6.65,452800.0,4.3413,4.361,4.3413,4.3544,452800.0
2008-09-09 13:40:00,6.65,6.67,6.64,6.65,761600.0,4.3544,4.3675,4.3479,4.3544,761600.0
2008-09-09 13:50:00,6.65,6.66,6.64,6.66,741600.0,4.3544,4.361,4.3479,4.361,741600.0
2008-09-09 14:00:00,6.65,6.68,6.65,6.66,933600.0,4.3544,4.3741,4.3544,4.361,933600.0
2008-09-09 14:10:00,6.66,6.67,6.64,6.64,417600.0,4.361,4.3675,4.3479,4.3479,417600.0
2008-09-09 14:20:00,6.64,6.69,6.64,6.68,368000.0,4.3479,4.3806,4.3479,4.3741,368000.0
2008-09-09 14:30:00,6.68,6.69,6.65,6.65,711200.0,4.3741,4.3806,4.3544,4.3544,711200.0
2008-09-09 14:40:00,6.66,6.67,6.59,6.63,1332000.0,4.361,4.3675,4.3151,4.3413,1332000.0
2008-09-09 14:50:00,6.63,6.63,6.58,6.59,997600.0,4.3413,4.3413,4.3086,4.3151,997600.0
2008-09-09 15:00:00,6.59,6.59,6.54,6.54,1560800.0,4.3151,4.3151,4.2824,4.2824,1560800.0
2008-09-09 15:10:00,6.55,6.56,6.54,6.54,851200.0,4.2889,4.2955,4.2824,4.2824,851200.0
2008-09-09 15:20:00,6.54,6.58,6.54,6.57,838400.0,4.2824,4.3086,4.2824,4.302,838400.0
2008-09-09 15:30:00,6.57,6.58,6.54,6.55,753600.0,4.302,4.3086,4.2824,4.2889,753600.0
2008-09-09 15:40:00,6.55,6.55,6.52,6.52,1055200.0,4.2889,4.2889,4.2693,4.2693,1055200.0
2008-09-09 15:50:00,6.53,6.53,6.51,6.52,1228000.0,4.2758,4.2758,4.2627,4.2693,1228000.0
2008-09-10 09:30:00,6.72,6.76,6.67,6.68,2972800.0,4.4003,4.4264,4.3675,4.3741,2972800.0
2008-09-10 09:40:00,6.68,6.73,6.67,6.7,1376000.0,4.3741,4.4068,4.3675,4.3872,1376000.0
2008-09-10 09:50:00,6.7,6.7,6.65,6.65,1285600.0,4.3872,4.3872,4.3544,4.3544,1285600.0
2008-09-10 10:00:00,6.65,6.66,6.62,6.62,1618400.0,4.3544,4.361,4.3348,4.3348,1618400.0
2008-09-10 10:10:00,6.62,6.63,6.6,6.61,1672000.0,4.3348,4.3413,4.3217,4.3282,1672000.0
2008-09-10 10:20:00,6.61,6.62,6.6,6.61,1590400.0,4.3282,4.3348,4.3217,4.3282,1590400.0
2008-09-10 10:30:00,6.61,6.61,6.57,6.59,1220000.0,4.3282,4.3282,4.302,4.3151,1220000.0
2008-09-10 10:40:00,6.59,6.59,6.55,6.56,916800.0,4.3151,4.3151,4.2889,4.2955,916800.0
2008-09-10 10:50:00,6.56,6.59,6.54,6.54,573600.0,4.2955,4.3151,4.2824,4.2824,573600.0
2008-09-10 11:00:00,6.54,6.56,6.51,6.56,662400.0,4.2824,4.2955,4.2627,4.2955,662400.0
2008-09-10 11:10:00,6.56,6.59,6.56,6.59,1392800.0,4.2955,4.3151,4.2955,4.3151,1392800.0
2008-09-10 11:20:00,6.59,6.59,6.56,6.56,595200.0,4.3151,4.3151,4.2955,4.2955,595200.0
2008-09-10 11:30:00,6.56,6.61,6.55,6.59,923200.0,4.2955,4.3282,4.2889,4.3151,923200.0
2008-09-10 11:40:00,6.59,6.61,6.58,6.6,582400.0,4.3151,4.3282,4.3086,4.3217,582400.0
2008-09-10 11:50:00,6.6,6.6,6.58,6.58,542400.0,4.3217,4.3217,4.3086,4.3086,542400.0
2008-09-10 12:00:00,6.58,6.59,6.58,6.59,805600.0,4.3086,4.3151,4.3086,4.3151,805600.0
2008-09-10 12:10:00,6.59,6.6,6.58,6.59,371200.0,4.3151,4.3217,4.3086,4.3151,371200.0
2008-09-10 12:20:00,6.59,6.6,6.58,6.58,784000.0,4.3151,4.3217,4.3086,4.3086,784000.0
2008-09-10 12:30:00,6.58,6.59,6.57,6.58,625600.0,4.3086,4.3151,4.302,4.3086,625600.0
2008-09-10 12:40:00,6.58,6.58,6.57,6.57,740000.0,4.3086,4.3086,4.302,4.302,740000.0
2008-09-10 12:50:00,6.57,6.58,6.56,6.56,600000.0,4.302,4.3086,4.2955,4.2955,600000.0
2008-09-10 13:00:00,6.57,6.58,6.56,6.58,332000.0,4.302,4.3086,4.2955,4.3086,332000.0
2008-09-10 13:10:00,6.58,6.58,6.55,6.57,534400.0,4.3086,4.3086,4.2889,4.302,534400.0
2008-09-10 13:20:00,6.57,6.58,6.57,6.57,378400.0,4.302,4.3086,4.302,4.302,378400.0
2008-09-10 13:30:00,6.57,6.58,6.57,6.57,600000.0,4.302,4.3086,4.302,4.302,600000.0
2008-09-10 13:40:00,6.58,6.58,6.55,6.57,493600.0,4.3086,4.3086,4.2889,4.302,493600.0
2008-09-10 13:50:00,6.57,6.57,6.55,6.55,328800.0,4.302,4.302,4.2889,4.2889,328800.0
2008-09-10 14:00:00,6.55,6.56,6.55,6.56,517600.0,4.2889,4.2955,4.2889,4.2955,517600.0
2008-09-10 14:10:00,6.56,6.57,6.56,6.57,864800.0,4.2955,4.302,4.2955,4.302,864800.0
2008-09-10 14:20:00,6.57,6.58,6.56,6.57,681600.0,4.302,4.3086,4.2955,4.302,681600.0
2008-09-10 14:30:00,6.57,6.6,6.56,6.58,634400.0,4.302,4.3217,4.2955,4.3086,634400.0
2008-09-10 14:40:00,6.58,6.6,6.58,6.6,599200.0,4.3086,4.3217,4.3086,4.3217,599200.0
2008-09-10 14:50:00,6.6,6.6,6.57,6.58,660000.0,4.3217,4.3217,4.302,4.3086,660000.0
2008-09-10 15:00:00,6.58,6.6,6.57,6.58,632800.0,4.3086,4.3217,4.302,4.3086,632800.0
2008-09-10 15:10:00,6.58,6.58,6.57,6.58,512000.0,4.3086,4.3086,4.302,4.3086,512000.0
2008-09-10 15:20:00,6.57,6.59,6.57,6.58,572000.0,4.302,4.3151,4.302,4.3086,572000.0
2008-09-10 15:30:00,6.58,6.6,6.55,6.55,605600.0,4.3086,4.3217,4.2889,4.2889,605600.0
2008-09-10 15:40:00,6.55,6.58,6.55,6.58,1072800.0,4.2889,4.3086,4.2889,4.3086,1072800.0
2008-09-10 15:50:00,6.58,6.59,6.57,6.57,1562400.0,4.3086,4.3151,4.302,4.302,1562400.0
2008-09-11 09:30:00,6.52,6.59,6.46,6.46,596000.0,4.2693,4.3151,4.23,4.23,596000.0
2008-09-11 09:40:00,6.47,6.55,6.46,6.55,580800.0,4.2366,4.2889,4.23,4.2889,580800.0
2008-09-11 09:50:00,6.55,6.57,6.5,6.54,566400.0,4.2889,4.302,4.2562,4.2824,566400.0
2008-09-11 10:00:00,6.54,6.59,6.54,6.58,363200.0,4.2824,4.3151,4.2824,4.3086,363200.0
2008-09-11 10:10:00,6.58,6.63,6.57,6.61,552800.0,4.3086,4.3413,4.302,4.3282,552800.0
2008-09-11 10:20:00,6.61,6.65,6.61,6.61,331200.0,4.3282,4.3544,4.3282,4.3282,331200.0
2008-09-11 10:30:00,6.61,6.61,6.57,6.6,317600.0,4.3282,4.3282,4.302,4.3217,317600.0
2008-09-11 10:40:00,6.6,6.64,6.59,6.62,332800.0,4.3217,4.3479,4.3151,4.3348,332800.0
2008-09-11 10:50:00,6.62,6.64,6.61,6.64,318400.0,4.3348,4.3479,4.3282,4.3479,318400.0
2008-09-11 11:00:00,6.64,6.68,6.63,6.64,455200.0,4.3479,4.3741,4.3413,4.3479,455200.0
2008-09-11 11:10:00,6.63,6.66,6.62,6.64,200000.0,4.3413,4.361,4.3348,4.3479,200000.0
2008-09-11 11:20:00,6.64,6.65,6.63,6.64,136000.0,4.3479,4.3544,4.3413,4.3479,136000.0
2008-09-11 11:30:00,6.64,6.66,6.64,6.66,280800.0,4.3479,4.361,4.3479,4.361,280800.0
2008-09-11 11:40:00,6.66,6.69,6.66,6.67,189600.0,4.361,4.3806,4.361,4.3675,189600.0
2008-09-11 11:50:00,6.67,6.71,6.67,6.69,289600.0,4.3675,4.3937,4.3675,4.3806,289600.0
2008-09-11 12:00:00,6.69,6.72,6.69,6.7,452000.0,4.3806,4.4003,4.3806,4.3872,452000.0
2008-09-11 12:10:00,6.71,6.71,6.69,6.7,212000.0,4.3937,4.3937,4.3806,4.3872,212000.0
2008-09-11 12:20:00,6.7,6.71,6.68,6.7,192800.0,4.3872,4.3937,4.3741,4.3872,192800.0
2008-09-11 12:30:00,6.7,6.72,6.68,6.69,396800.0,4.3872,4.4003,4.3741,4.3806,396800.0
2008-09-11 12:40:00,6.68,6.71,6.67,6.68,155200.0,4.3741,4.3937,4.3675,4.3741,155200.0
2008-09-11 12:50:00,6.68,6.72,6.68,6.7,192800.0,4.3741,4.4003,4.3741,4.3872,192800.0
2008-09-11 13:00:00,6.7,6.71,6.67,6.68,194400.0,4.3872,4.3937,4.3675,4.3741,194400.0
2008-09-11 13:10:00,6.68,6.71,6.67,6.69,333600.0,4.3741,4.3937,4.3675,4.3806,333600.0
2008-09-11 13:20:00,6.69,6.7,6.67,6.7,385600.0,4.3806,4.3872,4.3675,4.3872,385600.0
2008-09-11 13:30:00,6.7,6.7,6.68,6.69,298400.0,4.3872,4.3872,4.3741,4.3806,298400.0
2008-09-11 13:40:00,6.69,6.71,6.68,6.69,256000.0,4.3806,4.3937,4.3741,4.3806,256000.0
2008-09-11 13:50:00,6.7,6.75,6.7,6.73,428800.0,4.3872,4.4199,4.3872,4.4068,428800.0
2008-09-11 14:00:00,6.73,6.74,6.7,6.71,527200.0,4.4068,4.4133,4.3872,4.3937,527200.0
2008-09-11 14:10:00,6.71,6.75,6.71,6.73,396800.0,4.3937,4.4199,4.3937,4.4068,396800.0
2008-09-11 14:20:00,6.74,6.75,6.74,6.75,426400.0,4.4133,4.4199,4.4133,4.4199,426400.0
2008-09-11 14:30:00,6.75,6.75,6.71,6.72,848000.0,4.4199,4.4199,4.3937,4.4003,848000.0
2008-09-11 14:40:00,6.72,6.74,6.7,6.73,557600.0,4.4003,4.4133,4.3872,4.4068,557600.0
2008-09-11 14:50:00,6.73,6.73,6.69,6.7,631200.0,4.4068,4.4068,4.3806,4.3872,631200.0
2008-09-11 15:00:00,6.7,6.74,6.69,6.73,588000.0,4.3872,4.4133,4.3806,4.4068,588000.0
2008-09-11 15:10:00,6.74,6.74,6.69,6.69,448000.0,4.4133,4.4133,4.3806,4.3806,448000.0
2008-09-11 15:20:00,6.69,6.73,6.69,6.7,450400.0,4.3806,4.4068,4.3806,4.3872,450400.0
2008-09-11 15:30:00,6.7,6.72,6.68,6.72,391200.0,4.3872,4.4003,4.3741,4.4003,391200.0
2008-09-11 15:40:00,6.72,6.74,6.7,6.73,679200.0,4.4003,4.4133,4.3872,4.4068,679200.0
2008-09-11 15:50:00,6.73,6.76,6.73,6.74,1393600.0,4.4068,4.4264,4.4068,4.4133,1393600.0
2008-09-12 09:30:00,6.68,6.69,6.64,6.68,548800.0,4.3741,4.3806,4.3479,4.3741,548800.0
2008-09-12 09:40:00,6.68,6.75,6.66,6.68,572000.0,4.3741,4.4199,4.361,4.3741,572000.0
2008-09-12 09:50:00,6.68,6.71,6.64,6.68,821600.0,4.3741,4.3937,4.3479,4.3741,821600.0
2008-09-12 10:00:00,6.68,6.69,6.67,6.67,932000.0,4.3741,4.3806,4.3675,4.3675,932000.0
2008-09-12 10:10:00,6.66,6.69,6.64,6.69,570400.0,4.361,4.3806,4.3479,4.3806,570400.0
2008-09-12 10:20:00,6.69,6.69,6.66,6.67,489600.0,4.3806,4.3806,4.361,4.3675,489600.0
2008-09-12 10:30:00,6.68,6.68,6.65,6.67,708000.0,4.3741,4.3741,4.3544,4.3675,708000.0
2008-09-12 10:40:00,6.67,6.68,6.65,6.65,776800.0,4.3675,4.3741,4.3544,4.3544,776800.0
2008-09-12 10:50:00,6.65,6.67,6.62,6.66,689600.0,4.3544,4.3675,4.3348,4.361,689600.0
2008-09-12 11:00:00,6.66,6.69,6.65,6.66,415200.0,4.361,4.3806,4.3544,4.361,415200.0
2008-09-12 11:10:00,6.67,6.69,6.66,6.68,703200.0,4.3675,4.3806,4.361,4.3741,703200.0
2008-09-12 11:20:00,6.68,6.69,6.66,6.67,514400.0,4.3741,4.3806,4.361,4.3675,514400.0
2008-09-12 11:30:00,6.67,6.69,6.66,6.67,496000.0,4.3675,4.3806,4.361,4.3675,496000.0
2008-09-12 11:40:00,6.67,6.68,6.64,6.68,344800.0,4.3675,4.3741,4.3479,4.3741,344800.0
2008-09-12 11:50:00,6.68,6.68,6.66,6.68,380800.0,4.3741,4.3741,4.361,4.3741,380800.0
2008-09-12 12:00:00,6.68,6.69,6.67,6.68,247200.0,4.3741,4.3806,4.3675,4.3741,247200.0
2008-09-12 12:10:00,6.68,6.71,6.67,6.71,349600.0,4.3741,4.3937,4.3675,4.3937,349600.0
2008-09-12 12:20:00,6.71,6.72,6.67,6.7,224000.0,4.3937,4.4003,4.3675,4.3872,224000.0
2008-09-12 12:30:00,6.7,6.71,6.69,6.7,133600.0,4.3872,4.3937,4.3806,4.3872,133600.0
2008-09-12 12:40:00,6.7,6.72,6.67,6.68,367200.0,4.3872,4.4003,4.3675,4.3741,367200.0
2008-09-12 12:50:00,6.68,6.68,6.66,6.67,499200.0,4.3741,4.3741,4.361,4.3675,499200.0
2008-09-12 13:00:00,6.68,6.69,6.67,6.67,347200.0,4.3741,4.3806,4.3675,4.3675,347200.0
2008-09-12 13:10:00,6.67,6.7,6.67,6.69,612000.0,4.3675,4.3872,4.3675,4.3806,612000.0
2008-09-12 13:20:00,6.69,6.72,6.68,6.7,322400.0,4.3806,4.4003,4.3741,4.3872,322400.0
2008-09-12 13:30:00,6.7,6.72,6.69,6.69,233600.0,4.3872,4.4003,4.3806,4.3806,233600.0
2008-09-12 13:40:00,6.69,6.73,6.68,6.72,363200.0,4.3806,4.4068,4.3741,4.4003,363200.0
2008-09-12 13:50:00,6.72,6.74,6.72,6.73,221600.0,4.4003,4.4133,4.4003,4.4068,221600.0
2008-09-12 14:00:00,6.73,6.73,6.69,6.69,861600.0,4.4068,4.4068,4.3806,4.3806,861600.0
2008-09-12 14:10:00,6.7,6.72,6.7,6.71,257600.0,4.3872,4.4003,4.3872,4.3937,257600.0
2008-09-12 14:20:00,6.71,6.73,6.69,6.69,492000.0,4.3937,4.4068,4.3806,4.3806,492000.0
2008-09-12 14:30:00,6.69,6.71,6.68,6.7,428000.0,4.3806,4.3937,4.3741,4.3872,428000.0
2008-09-12 14:40:00,6.7,6.71,6.69,6.71,659200.0,4.3872,4.3937,4.3806,4.3937,659200.0
2008-09-12 14:50:00,6.71,6.72,6.69,6.72,755200.0,4.3937,4.4003,4.3806,4.4003,755200.0
2008-09-12 15:00:00,6.72,6.73,6.68,6.69,976800.0,4.4003,4.4068,4.3741,4.3806,976800.0
2008-09-12 15:10:00,6.69,6.71,6.68,6.68,845600.0,4.3806,4.3937,4.3741,4.3741,845600.0
2008-09-12 15:20:00,6.68,6.69,6.67,6.68,1464800.0,4.3741,4.3806,4.3675,4.3741,1464800.0
2008-09-12 15:30:00,6.68,6.69,6.63,6.64,1878400.0,4.3741,4.3806,4.3413,4.3479,1878400.0
2008-09-12 15:40:00,6.64,6.67,6.64,6.65,1821600.0,4.3479,4.3675,4.3479,4.3544,1821600.0
2008-09-12 15:50:00,6.65,6.71,6.65,6.7,3816800.0,4.3544,4.3937,4.3544,4.3872,3816800.0
2008-09-15 09:30:00,6.45,6.57,6.43,6.52,2024800.0,4.2235,4.302,4.2104,4.2693,2024800.0
2008-09-15 09:40:00,6.52,6.62,6.5,6.52,1236800.0,4.2693,4.3348,4.2562,4.2693,1236800.0
2008-09-15 09:50:00,6.52,6.54,6.47,6.5,922400.0,4.2693,4.2824,4.2366,4.2562,922400.0
2008-09-15 10:00:00,6.49,6.56,6.49,6.56,631200.0,4.2496,4.2955,4.2496,4.2955,631200.0
2008-09-15 10:10:00,6.56,6.62,6.54,6.55,958400.0,4.2955,4.3348,4.2824,4.2889,958400.0
2008-09-15 10:20:00,6.55,6.59,6.54,6.58,1037600.0,4.2889,4.3151,4.2824,4.3086,1037600.0
2008-09-15 10:30:00,6.59,6.62,6.56,6.61,904800.0,4.3151,4.3348,4.2955,4.3282,904800.0
2008-09-15 10:40:00,6.61,6.64,6.59,6.64,490400.0,4.3282,4.3479,4.3151,4.3479,490400.0
2008-09-15 10:50:00,6.64,6.68,6.64,6.65,563200.0,4.3479,4.3741,4.3479,4.3544,563200.0
2008-09-15 11:00:00,6.65,6.66,6.61,6.62,328000.0,4.3544,4.361,4.3282,4.3348,328000.0
2008-09-15 11:10:00,6.62,6.65,6.62,6.65,242400.0,4.3348,4.3544,4.3348,4.3544,242400.0
2008-09-15 11:20:00,6.65,6.66,6.6,6.61,281600.0,4.3544,4.361,4.3217,4.3282,281600.0
2008-09-15 11:30:00,6.61,6.64,6.6,6.62,545600.0,4.3282,4.3479,4.3217,4.3348,545600.0
2008-09-15 11:40:00,6.62,6.63,6.61,6.63,577600.0,4.3348,4.3413,4.3282,4.3413,577600.0
2008-09-15 11:50:00,6.62,6.63,6.55,6.58,639200.0,4.3348,4.3413,4.2889,4.3086,639200.0
2008-09-15 12:00:00,6.57,6.64,6.57,6.62,277600.0,4.302,4.3479,4.302,4.3348,277600.0
2008-09-15 12:10:00,6.62,6.69,6.62,6.68,530400.0,4.3348,4.3806,4.3348,4.3741,530400.0
2008-09-15 12:20:00,6.69,6.71,6.67,6.7,668000.0,4.3806,4.3937,4.3675,4.3872,668000.0
2008-09-15 12:30:00,6.7,6.71,6.67,6.68,469600.0,4.3872,4.3937,4.3675,4.3741,469600.0
2008-09-15 12:40:00,6.69,6.73,6.68,6.72,388800.0,4.3806,4.4068,4.3741,4.4003,388800.0
2008-09-15 12:50:00,6.73,6.75,6.73,6.74,654400.0,4.4068,4.4199,4.4068,4.4133,654400.0
2008-09-15 13:00:00,6.74,6.75,6.71,6.72,279200.0,4.4133,4.4199,4.3937,4.4003,279200.0
2008-09-15 13:10:00,6.72,6.73,6.71,6.73,361600.0,4.4003,4.4068,4.3937,4.4068,361600.0
2008-09-15 13:20:00,6.72,6.73,6.7,6.7,407200.0,4.4003,4.4068,4.3872,4.3872,407200.0
2008-09-15 13:30:00,6.7,6.72,6.67,6.67,356800.0,4.3872,4.4003,4.3675,4.3675,356800.0
2008-09-15 13:40:00,6.67,6.68,6.65,6.67,344000.0,4.3675,4.3741,4.3544,4.3675,344000.0
2008-09-15 13:50:00,6.67,6.69,6.64,6.68,468800.0,4.3675,4.3806,4.3479,4.3741,468800.0
2008-09-15 14:00:00,6.69,6.7,6.68,6.68,313600.0,4.3806,4.3872,4.3741,4.3741,313600.0
2008-09-15 14:10:00,6.68,6.73,6.68,6.71,392000.0,4.3741,4.4068,4.3741,4.3937,392000.0
2008-09-15 14:20:00,6.71,6.72,6.68,6.69,404000.0,4.3937,4.4003,4.3741,4.3806,404000.0
2008-09-15 14:30:00,6.68,6.7,6.68,6.69,319200.0,4.3741,4.3872,4.3741,4.3806,319200.0
2008-09-15 14:40:00,6.69,6.71,6.66,6.71,612800.0,4.3806,4.3937,4.361,4.3937,612800.0
2008-09-15 14:50:00,6.7,6.71,6.68,6.69,339200.0,4.3872,4.3937,4.3741,4.3806,339200.0
2008-09-15 15:00:00,6.69,6.7,6.65,6.67,720000.0,4.3806,4.3872,4.3544,4.3675,720000.0
2008-09-15 15:10:00,6.67,6.69,6.66,6.67,468800.0,4.3675,4.3806,4.361,4.3675,468800.0
2008-09-15 15:20:00,6.66,6.68,6.62,6.64,772800.0,4.361,4.3741,4.3348,4.3479,772800.0
2008-09-15 15:30:00,6.64,6.7,6.64,6.68,588000.0,4.3479,4.3872,4.3479,4.3741,588000.0
2008-09-15 15:40:00,6.68,6.68,6.63,6.64,712000.0,4.3741,4.3741,4.3413,4.3479,712000.0
2008-09-15 15:50:00,6.64,6.64,6.57,6.6,1844000.0,4.3479,4.3479,4.302,4.3217,1844000.0
2008-09-16 09:30:00,6.52,6.66,6.52,6.63,1201600.0,4.2693,4.361,4.2693,4.3413,1201600.0
2008-09-16 09:40:00,6.63,6.75,6.61,6.68,956000.0,4.3413,4.4199,4.3282,4.3741,956000.0
2008-09-16 09:50:00,6.68,6.69,6.63,6.67,820000.0,4.3741,4.3806,4.3413,4.3675,820000.0
2008-09-16 10:00:00,6.67,6.74,6.66,6.73,707200.0,4.3675,4.4133,4.361,4.4068,707200.0
2008-09-16 10:10:00,6.72,6.74,6.7,6.7,1212800.0,4.4003,4.4133,4.3872,4.3872,1212800.0
2008-09-16 10:20:00,6.7,6.76,6.7,6.75,811200.0,4.3872,4.4264,4.3872,4.4199,811200.0
2008-09-16 10:30:00,6.75,6.77,6.72,6.75,1219200.0,4.4199,4.433,4.4003,4.4199,1219200.0
2008-09-16 10:40:00,6.75,6.76,6.74,6.75,607200.0,4.4199,4.4264,4.4133,4.4199,607200.0
2008-09-16 10:50:00,6.76,6.77,6.71,6.76,1055200.0,4.4264,4.433,4.3937,4.4264,1055200.0
2008-09-16 11:00:00,6.76,6.84,6.76,6.82,1033600.0,4.4264,4.4788,4.4264,4.4657,1033600.0
2008-09-16 11:10:00,6.82,6.85,6.8,6.81,608000.0,4.4657,4.4854,4.4526,4.4592,608000.0
2008-09-16 11:20:00,6.81,6.82,6.78,6.79,686400.0,4.4592,4.4657,4.4395,4.4461,686400.0
2008-09-16 11:30:00,6.78,6.83,6.77,6.81,397600.0,4.4395,4.4723,4.433,4.4592,397600.0
2008-09-16 11:40:00,6.81,6.84,6.81,6.81,580800.0,4.4592,4.4788,4.4592,4.4592,580800.0
2008-09-16 11:50:00,6.82,6.86,6.81,6.85,436800.0,4.4657,4.4919,4.4592,4.4854,436800.0
2008-09-16 12:00:00,6.85,6.88,6.82,6.85,1312000.0,4.4854,4.505,4.4657,4.4854,1312000.0
2008-09-16 12:10:00,6.86,6.87,6.83,6.85,363200.0,4.4919,4.4985,4.4723,4.4854,363200.0
2008-09-16 12:20:00,6.85,6.88,6.83,6.88,472800.0,4.4854,4.505,4.4723,4.505,472800.0
2008-09-16 12:30:00,6.87,6.87,6.83,6.85,504000.0,4.4985,4.4985,4.4723,4.4854,504000.0
2008-09-16 12:40:00,6.85,6.85,6.83,6.84,360800.0,4.4854,4.4854,4.4723,4.4788,360800.0
2008-09-16 12:50:00,6.84,6.85,6.83,6.85,388800.0,4.4788,4.4854,4.4723,4.4854,388800.0
2008-09-16 13:00:00,6.84,6.86,6.82,6.86,396000.0,4.4788,4.4919,4.4657,4.4919,396000.0
2008-09-16 13:10:00,6.86,6.87,6.85,6.86,387200.0,4.4919,4.4985,4.4854,4.4919,387200.0
2008-09-16 13:20:00,6.87,6.88,6.85,6.86,276800.0,4.4985,4.505,4.4854,4.4919,276800.0
2008-09-16 13:30:00,6.86,6.87,6.86,6.87,323200.0,4.4919,4.4985,4.4919,4.4985,323200.0
2008-09-16 13:40:00,6.86,6.86,6.86,6.86,268000.0,4.4919,4.4919,4.4919,4.4919,268000.0
2008-09-16 13:50:00,6.86,6.88,6.85,6.87,407200.0,4.4919,4.505,4.4854,4.4985,407200.0
2008-09-16 14:00:00,6.87,6.88,6.85,6.87,612000.0,4.4985,4.505,4.4854,4.4985,612000.0
2008-09-16 14:10:00,6.87,6.88,6.76,6.8,900800.0,4.4985,4.505,4.4264,4.4526,900800.0
2008-09-16 14:20:00,6.8,6.83,6.78,6.8,853600.0,4.4526,4.4723,4.4395,4.4526,853600.0
2008-09-16 14:30:00,6.8,6.88,6.8,6.88,1240800.0,4.4526,4.505,4.4526,4.505,1240800.0
2008-09-16 14:40:00,6.88,6.96,6.87,6.93,1036000.0,4.505,4.5574,4.4985,4.5378,1036000.0
2008-09-16 14:50:00,6.93,6.95,6.9,6.92,917600.0,4.5378,4.5509,4.5181,4.5312,917600.0
2008-09-16 15:00:00,6.92,6.92,6.88,6.92,701600.0,4.5312,4.5312,4.505,4.5312,701600.0
2008-09-16 15:10:00,6.92,6.98,6.9,6.97,1028000.0,4.5312,4.5705,4.5181,4.5639,1028000.0
2008-09-16 15:20:00,6.97,6.97,6.9,6.9,768000.0,4.5639,4.5639,4.5181,4.5181,768000.0
2008-09-16 15:30:00,6.9,6.93,6.87,6.92,1005600.0,4.5181,4.5378,4.4985,4.5312,1005600.0
2008-09-16 15:40:00,6.92,6.93,6.89,6.93,1278400.0,4.5312,4.5378,4.5116,4.5378,1278400.0
2008-09-16 15:50:00,6.93,6.94,6.91,6.94,2549600.0,4.5378,4.5443,4.5247,4.5443,2549600.0
2008-09-17 09:30:00,6.88,6.92,6.87,6.89,624000.0,4.505,4.5312,4.4985,4.5116,624000.0
2008-09-17 09:40:00,6.89,6.92,6.86,6.91,561600.0,4.5116,4.5312,4.4919,4.5247,561600.0
2008-09-17 09:50:00,6.91,6.97,6.9,6.94,783200.0,4.5247,4.5639,4.5181,4.5443,783200.0
2008-09-17 10:00:00,6.94,6.95,6.88,6.91,758400.0,4.5443,4.5509,4.505,4.5247,758400.0
2008-09-17 10:10:00,6.91,6.91,6.87,6.89,536800.0,4.5247,4.5247,4.4985,4.5116,536800.0
2008-09-17 10:20:00,6.89,6.91,6.87,6.9,427200.0,4.5116,4.5247,4.4985,4.5181,427200.0
2008-09-17 10:30:00,6.9,6.93,6.9,6.92,512800.0,4.5181,4.5378,4.5181,4.5312,512800.0
2008-09-17 10:40:00,6.92,6.93,6.88,6.89,531200.0,4.5312,4.5378,4.505,4.5116,531200.0
2008-09-17 10:50:00,6.88,6.89,6.86,6.88,504000.0,4.505,4.5116,4.4919,4.505,504000.0
2008-09-17 11:00:00,6.88,6.9,6.88,6.89,310400.0,4.505,4.5181,4.505,4.5116,310400.0
2008-09-17 11:10:00,6.88,6.9,6.88,6.89,376800.0,4.505,4.5181,4.505,4.5116,376800.0
2008-09-17 11:20:00,6.9,6.92,6.88,6.88,523200.0,4.5181,4.5312,4.505,4.505,523200.0
2008-09-17 11:30:00,6.88,6.92,6.88,6.9,717600.0,4.505,4.5312,4.505,4.5181,717600.0
2008-09-17 11:40:00,6.9,6.92,6.89,6.89,686400.0,4.5181,4.5312,4.5116,4.5116,686400.0
2008-09-17 11:50:00,6.89,6.92,6.89,6.9,248000.0,4.5116,4.5312,4.5116,4.5181,248000.0
2008-09-17 12:00:00,6.89,6.9,6.87,6.9,588800.0,4.5116,4.5181,4.4985,4.5181,588800.0
2008-09-17 12:10:00,6.9,6.92,6.89,6.91,488800.0,4.5181,4.5312,4.5116,4.5247,488800.0
2008-09-17 12:20:00,6.91,6.91,6.87,6.88,528800.0,4.5247,4.5247,4.4985,4.505,528800.0
2008-09-17 12:30:00,6.88,6.9,6.87,6.89,415200.0,4.505,4.5181,4.4985,4.5116,415200.0
2008-09-17 12:40:00,6.88,6.91,6.88,6.89,572800.0,4.505,4.5247,4.505,4.5116,572800.0
2008-09-17 12:50:00,6.89,6.89,6.87,6.88,934400.0,4.5116,4.5116,4.4985,4.505,934400.0
2008-09-17 13:00:00,6.88,6.91,6.88,6.89,758400.0,4.505,4.5247,4.505,4.5116,758400.0
2008-09-17 13:10:00,6.89,6.9,6.88,6.88,359200.0,4.5116,4.5181,4.505,4.505,359200.0
2008-09-17 13:20:00,6.88,6.89,6.87,6.87,820000.0,4.505,4.5116,4.4985,4.4985,820000.0
2008-09-17 13:30:00,6.87,6.88,6.86,6.88,1002400.0,4.4985,4.505,4.4919,4.505,1002400.0
2008-09-17 13:40:00,6.88,6.88,6.86,6.88,889600.0,4.505,4.505,4.4919,4.505,889600.0
2008-09-17 13:50:00,6.88,6.91,6.86,6.87,664000.0,4.505,4.5247,4.4919,4.4985,664000.0
2008-09-17 14:00:00,6.87,6.89,6.85,6.86,1748000.0,4.4985,4.5116,4.4854,4.4919,1748000.0
2008-09-17 14:10:00,6.86,6.86,6.8,6.84,576000.0,4.4919,4.4919,4.4526,4.4788,576000.0
2008-09-17 14:20:00,6.84,6.88,6.84,6.87,545600.0,4.4788,4.505,4.4788,4.4985,545600.0
2008-09-17 14:30:00,6.87,6.9,6.86,6.88,616800.0,4.4985,4.5181,4.4919,4.505,616800.0
2008-09-17 14:40:00,6.88,6.88,6.84,6.85,755200.0,4.505,4.505,4.4788,4.4854,755200.0
2008-09-17 14:50:00,6.85,6.85,6.8,6.83,522400.0,4.4854,4.4854,4.4526,4.4723,522400.0
2008-09-17 15:00:00,6.83,6.88,6.82,6.86,792800.0,4.4723,4.505,4.4657,4.4919,792800.0
2008-09-17 15:10:00,6.86,6.89,6.86,6.88,743200.0,4.4919,4.5116,4.4919,4.505,743200.0
2008-09-17 15:20:00,6.87,6.88,6.84,6.86,992000.0,4.4985,4.505,4.4788,4.4919,992000.0
2008-09-17 15:30:00,6.86,6.87,6.81,6.83,668000.0,4.4919,4.4985,4.4592,4.4723,668000.0
2008-09-17 15:40:00,6.82,6.86,6.82,6.85,744800.0,4.4657,4.4919,4.4657,4.4854,744800.0
2008-09-17 15:50:00,6.85,6.85,6.75,6.75,1484800.0,4.4854,4.4854,4.4199,4.4199,1484800.0
2008-09-18 09:30:00,6.84,6.84,6.79,6.79,576000.0,4.4788,4.4788,4.4461,4.4461,576000.0
2008-09-18 09:40:00,6.79,6.8,6.69,6.7,320800.0,4.4461,4.4526,4.3806,4.3872,320800.0
2008-09-18 09:50:00,6.69,6.74,6.69,6.73,1116000.0,4.3806,4.4133,4.3806,4.4068,1116000.0
2008-09-18 10:00:00,6.72,6.74,6.67,6.67,935200.0,4.4003,4.4133,4.3675,4.3675,935200.0
2008-09-18 10:10:00,6.67,6.69,6.65,6.67,1028800.0,4.3675,4.3806,4.3544,4.3675,1028800.0
2008-09-18 10:20:00,6.67,6.72,6.66,6.7,763200.0,4.3675,4.4003,4.361,4.3872,763200.0
2008-09-18 10:30:00,6.7,6.74,6.7,6.7,634400.0,4.3872,4.4133,4.3872,4.3872,634400.0
2008-09-18 10:40:00,6.7,6.71,6.66,6.7,843200.0,4.3872,4.3937,4.361,4.3872,843200.0
2008-09-18 10:50:00,6.7,6.72,6.68,6.69,909600.0,4.3872,4.4003,4.3741,4.3806,909600.0
2008-09-18 11:00:00,6.69,6.7,6.67,6.68,893600.0,4.3806,4.3872,4.3675,4.3741,893600.0
2008-09-18 11:10:00,6.68,6.68,6.64,6.66,510400.0,4.3741,4.3741,4.3479,4.361,510400.0
2008-09-18 11:20:00,6.66,6.67,6.62,6.63,488000.0,4.361,4.3675,4.3348,4.3413,488000.0
2008-09-18 11:30:00,6.63,6.63,6.6,6.62,686400.0,4.3413,4.3413,4.3217,4.3348,686400.0
2008-09-18 11:40:00,6.63,6.63,6.6,6.6,737600.0,4.3413,4.3413,4.3217,4.3217,737600.0
2008-09-18 11:50:00,6.6,6.63,6.57,6.62,626400.0,4.3217,4.3413,4.302,4.3348,626400.0
2008-09-18 12:00:00,6.62,6.62,6.54,6.56,739200.0,4.3348,4.3348,4.2824,4.2955,739200.0
2008-09-18 12:10:00,6.56,6.61,6.56,6.6,526400.0,4.2955,4.3282,4.2955,4.3217,526400.0
2008-09-18 12:20:00,6.6,6.62,6.56,6.58,620000.0,4.3217,4.3348,4.2955,4.3086,620000.0
2008-09-18 12:30:00,6.58,6.58,6.53,6.53,538400.0,4.3086,4.3086,4.2758,4.2758,538400.0
2008-09-18 12:40:00,6.53,6.57,6.47,6.48,890400.0,4.2758,4.302,4.2366,4.2431,890400.0
2008-09-18 12:50:00,6.48,6.52,6.47,6.49,467200.0,4.2431,4.2693,4.2366,4.2496,467200.0
2008-09-18 13:00:00,6.49,6.62,6.49,6.59,615200.0,4.2496,4.3348,4.2496,4.3151,615200.0
2008-09-18 13:10:00,6.59,6.64,6.57,6.63,641600.0,4.3151,4.3479,4.302,4.3413,641600.0
2008-09-18 13:20:00,6.63,6.64,6.56,6.58,892800.0,4.3413,4.3479,4.2955,4.3086,892800.0
2008-09-18 13:30:00,6.59,6.63,6.58,6.63,1028000.0,4.3151,4.3413,4.3086,4.3413,1028000.0
2008-09-18 13:40:00,6.63,6.63,6.57,6.58,659200.0,4.3413,4.3413,4.302,4.3086,659200.0
2008-09-18 13:50:00,6.58,6.59,6.54,6.56,964800.0,4.3086,4.3151,4.2824,4.2955,964800.0
2008-09-18 14:00:00,6.56,6.6,6.55,6.6,897600.0,4.2955,4.3217,4.2889,4.3217,897600.0
2008-09-18 14:10:00,6.59,6.64,6.59,6.63,864000.0,4.3151,4.3479,4.3151,4.3413,864000.0
2008-09-18 14:20:00,6.63,6.64,6.61,6.64,616800.0,4.3413,4.3479,4.3282,4.3479,616800.0
2008-09-18 14:30:00,6.64,6.67,6.6,6.61,590400.0,4.3479,4.3675,4.3217,4.3282,590400.0
2008-09-18 14:40:00,6.61,6.68,6.61,6.68,463200.0,4.3282,4.3741,4.3282,4.3741,463200.0
2008-09-18 14:50:00,6.68,6.68,6.64,6.67,625600.0,4.3741,4.3741,4.3479,4.3675,625600.0
2008-09-18 15:00:00,6.67,6.77,6.66,6.75,1091200.0,4.3675,4.433,4.361,4.4199,1091200.0
2008-09-18 15:10:00,6.75,6.8,6.7,6.71,1524800.0,4.4199,4.4526,4.3872,4.3937,1524800.0
2008-09-18 15:20:00,6.7,6.77,6.67,6.68,2246400.0,4.3872,4.433,4.3675,4.3741,2246400.0
2008-09-18 15:30:00,6.68,6.75,6.68,6.75,1644800.0,4.3741,4.4199,4.3741,4.4199,1644800.0
2008-09-18 15:40:00,6.74,6.81,6.74,6.8,1680800.0,4.4133,4.4592,4.4133,4.4526,1680800.0
2008-09-18 15:50:00,6.8,6.83,6.76,6.77,1554400.0,4.4526,4.4723,4.4264,4.433,1554400.0
2008-09-19 09:30:00,6.95,7.06,6.57,6.96,4580000.0,4.5509,4.6229,4.302,4.5574,4580000.0
2008-09-19 09:40:00,6.94,6.96,6.86,6.91,664000.0,4.5443,4.5574,4.4919,4.5247,664000.0
2008-09-19 09:50:00,6.93,6.95,6.87,6.93,1533600.0,4.5378,4.5509,4.4985,4.5378,1533600.0
2008-09-19 10:00:00,6.92,6.95,6.87,6.88,1473600.0,4.5312,4.5509,4.4985,4.505,1473600.0
2008-09-19 10:10:00,6.88,6.91,6.85,6.89,956000.0,4.505,4.5247,4.4854,4.5116,956000.0
2008-09-19 10:20:00,6.88,6.89,6.85,6.87,668000.0,4.505,4.5116,4.4854,4.4985,668000.0
2008-09-19 10:30:00,6.87,6.87,6.81,6.84,1029600.0,4.4985,4.4985,4.4592,4.4788,1029600.0
2008-09-19 10:40:00,6.84,6.9,6.84,6.88,602400.0,4.4788,4.5181,4.4788,4.505,602400.0
2008-09-19 10:50:00,6.88,6.9,6.87,6.89,441600.0,4.505,4.5181,4.4985,4.5116,441600.0
2008-09-19 11:00:00,6.89,6.95,6.89,6.94,912800.0,4.5116,4.5509,4.5116,4.5443,912800.0
2008-09-19 11:10:00,6.94,6.98,6.91,6.94,462400.0,4.5443,4.5705,4.5247,4.5443,462400.0
2008-09-19 11:20:00,6.94,6.94,6.88,6.89,220800.0,4.5443,4.5443,4.505,4.5116,220800.0
2008-09-19 11:30:00,6.89,6.9,6.88,6.9,217600.0,4.5116,4.5181,4.505,4.5181,217600.0
2008-09-19 11:40:00,6.9,6.93,6.89,6.91,399200.0,4.5181,4.5378,4.5116,4.5247,399200.0
2008-09-19 11:50:00,6.9,6.93,6.9,6.91,480000.0,4.5181,4.5378,4.5181,4.5247,480000.0
2008-09-19 12:00:00,6.92,6.92,6.9,6.91,356000.0,4.5312,4.5312,4.5181,4.5247,356000.0
2008-09-19 12:10:00,6.91,6.91,6.89,6.91,448000.0,4.5247,4.5247,4.5116,4.5247,448000.0
2008-09-19 12:20:00,6.91,6.92,6.9,6.91,615200.0,4.5247,4.5312,4.5181,4.5247,615200.0
2008-09-19 12:30:00,6.91,6.91,6.9,6.91,569600.0,4.5247,4.5247,4.5181,4.5247,569600.0
2008-09-19 12:40:00,6.91,6.91,6.9,6.91,386400.0,4.5247,4.5247,4.5181,4.5247,386400.0
2008-09-19 12:50:00,6.91,6.91,6.89,6.91,387200.0,4.5247,4.5247,4.5116,4.5247,387200.0
2008-09-19 13:00:00,6.91,6.92,6.9,6.9,576000.0,4.5247,4.5312,4.5181,4.5181,576000.0
2008-09-19 13:10:00,6.91,6.92,6.9,6.92,1672800.0,4.5247,4.5312,4.5181,4.5312,1672800.0
2008-09-19 13:20:00,6.92,6.93,6.9,6.92,565600.0,4.5312,4.5378,4.5181,4.5312,565600.0
2008-09-19 13:30:00,6.92,6.93,6.89,6.89,642400.0,4.5312,4.5378,4.5116,4.5116,642400.0
2008-09-19 13:40:00,6.89,6.9,6.88,6.89,432000.0,4.5116,4.5181,4.505,4.5116,432000.0
2008-09-19 13:50:00,6.89,6.89,6.87,6.88,493600.0,4.5116,4.5116,4.4985,4.505,493600.0
2008-09-19 14:00:00,6.88,6.88,6.8,6.81,924800.0,4.505,4.505,4.4526,4.4592,924800.0
2008-09-19 14:10:00,6.81,6.82,6.75,6.76,1297600.0,4.4592,4.4657,4.4199,4.4264,1297600.0
2008-09-19 14:20:00,6.76,6.77,6.73,6.73,1091200.0,4.4264,4.433,4.4068,4.4068,1091200.0
2008-09-19 14:30:00,6.73,6.76,6.73,6.74,376800.0,4.4068,4.4264,4.4068,4.4133,376800.0
2008-09-19 14:40:00,6.74,6.75,6.73,6.74,981600.0,4.4133,4.4199,4.4068,4.4133,981600.0
2008-09-19 14:50:00,6.74,6.74,6.68,6.71,1408800.0,4.4133,4.4133,4.3741,4.3937,1408800.0
2008-09-19 15:00:00,6.71,6.71,6.62,6.63,870400.0,4.3937,4.3937,4.3348,4.3413,870400.0
2008-09-19 15:10:00,6.62,6.67,6.62,6.66,2067200.0,4.3348,4.3675,4.3348,4.361,2067200.0
2008-09-19 15:20:00,6.66,6.69,6.64,6.68,945600.0,4.361,4.3806,4.3479,4.3741,945600.0
2008-09-19 15:30:00,6.68,6.68,6.63,6.64,1228000.0,4.3741,4.3741,4.3413,4.3479,1228000.0
2008-09-19 15:40:00,6.64,6.69,6.64,6.68,1006400.0,4.3479,4.3806,4.3479,4.3741,1006400.0
2008-09-19 15:50:00,6.68,6.71,6.68,6.7,2768800.0,4.3741,4.3937,4.3741,4.3872,2768800.0
2008-09-22 09:30:00,6.68,6.69,6.59,6.59,290400.0,4.3741,4.3806,4.3151,4.3151,290400.0
2008-09-22 09:40:00,6.61,6.67,6.59,6.63,225600.0,4.3282,4.3675,4.3151,4.3413,225600.0
2008-09-22 09:50:00,6.63,6.66,6.62,6.63,186400.0,4.3413,4.361,4.3348,4.3413,186400.0
2008-09-22 10:00:00,6.63,6.66,6.61,6.65,176800.0,4.3413,4.361,4.3282,4.3544,176800.0
2008-09-22 10:10:00,6.65,6.65,6.57,6.57,258400.0,4.3544,4.3544,4.302,4.302,258400.0
2008-09-22 10:20:00,6.57,6.57,6.52,6.53,404000.0,4.302,4.302,4.2693,4.2758,404000.0
2008-09-22 10:30:00,6.53,6.63,6.52,6.6,560800.0,4.2758,4.3413,4.2693,4.3217,560800.0
2008-09-22 10:40:00,6.61,6.63,6.58,6.61,175200.0,4.3282,4.3413,4.3086,4.3282,175200.0
2008-09-22 10:50:00,6.61,6.67,6.61,6.65,335200.0,4.3282,4.3675,4.3282,4.3544,335200.0
2008-09-22 11:00:00,6.66,6.67,6.63,6.64,326400.0,4.361,4.3675,4.3413,4.3479,326400.0
2008-09-22 11:10:00,6.64,6.67,6.63,6.65,241600.0,4.3479,4.3675,4.3413,4.3544,241600.0
2008-09-22 11:20:00,6.65,6.65,6.62,6.64,226400.0,4.3544,4.3544,4.3348,4.3479,226400.0
2008-09-22 11:30:00,6.64,6.66,6.62,6.63,318400.0,4.3479,4.361,4.3348,4.3413,318400.0
2008-09-22 11:40:00,6.63,6.63,6.58,6.59,471200.0,4.3413,4.3413,4.3086,4.3151,471200.0
2008-09-22 11:50:00,6.59,6.61,6.57,6.6,196800.0,4.3151,4.3282,4.302,4.3217,196800.0
2008-09-22 12:00:00,6.62,6.62,6.6,6.61,117600.0,4.3348,4.3348,4.3217,4.3282,117600.0
2008-09-22 12:10:00,6.6,6.62,6.59,6.62,132800.0,4.3217,4.3348,4.3151,4.3348,132800.0
2008-09-22 12:20:00,6.62,6.63,6.6,6.62,270400.0,4.3348,4.3413,4.3217,4.3348,270400.0
2008-09-22 12:30:00,6.62,6.65,6.61,6.64,223200.0,4.3348,4.3544,4.3282,4.3479,223200.0
2008-09-22 12:40:00,6.64,6.64,6.62,6.62,59200.0,4.3479,4.3479,4.3348,4.3348,59200.0
2008-09-22 12:50:00,6.62,6.64,6.62,6.63,181600.0,4.3348,4.3479,4.3348,4.3413,181600.0
2008-09-22 13:00:00,6.63,6.63,6.61,6.62,261600.0,4.3413,4.3413,4.3282,4.3348,261600.0
2008-09-22 13:10:00,6.63,6.64,6.6,6.6,139200.0,4.3413,4.3479,4.3217,4.3217,139200.0
2008-09-22 13:20:00,6.61,6.61,6.59,6.6,169600.0,4.3282,4.3282,4.3151,4.3217,169600.0
2008-09-22 13:30:00,6.6,6.61,6.57,6.59,296800.0,4.3217,4.3282,4.302,4.3151,296800.0
2008-09-22 13:40:00,6.59,6.63,6.59,6.61,454400.0,4.3151,4.3413,4.3151,4.3282,454400.0
2008-09-22 13:50:00,6.61,6.63,6.6,6.62,219200.0,4.3282,4.3413,4.3217,4.3348,219200.0
2008-09-22 14:00:00,6.62,6.62,6.59,6.61,353600.0,4.3348,4.3348,4.3151,4.3282,353600.0
2008-09-22 14:10:00,6.61,6.62,6.61,6.61,452800.0,4.3282,4.3348,4.3282,4.3282,452800.0
2008-09-22 14:20:00,6.61,6.61,6.59,6.61,378400.0,4.3282,4.3282,4.3151,4.3282,378400.0
2008-09-22 14:30:00,6.61,6.62,6.61,6.61,550400.0,4.3282,4.3348,4.3282,4.3282,550400.0
2008-09-22 14:40:00,6.61,6.62,6.61,6.61,583200.0,4.3282,4.3348,4.3282,4.3282,583200.0
2008-09-22 14:50:00,6.61,6.61,6.6,6.61,786400.0,4.3282,4.3282,4.3217,4.3282,786400.0
2008-09-22 15:00:00,6.61,6.62,6.6,6.61,256800.0,4.3282,4.3348,4.3217,4.3282,256800.0
2008-09-22 15:10:00,6.61,6.61,6.59,6.59,624000.0,4.3282,4.3282,4.3151,4.3151,624000.0
2008-09-22 15:20:00,6.59,6.6,6.57,6.57,396000.0,4.3151,4.3217,4.302,4.302,396000.0
2008-09-22 15:30:00,6.58,6.6,6.55,6.59,520000.0,4.3086,4.3217,4.2889,4.3151,520000.0
2008-09-22 15:40:00,6.59,6.59,6.55,6.57,606400.0,4.3151,4.3151,4.2889,4.302,606400.0
2008-09-22 15:50:00,6.57,6.57,6.53,6.55,551200.0,4.302,4.302,4.2758,4.2889,551200.0
2008-09-23 09:30:00,6.54,6.72,6.53,6.61,581600.0,4.2824,4.4003,4.2758,4.3282,581600.0
2008-09-23 09:40:00,6.61,6.68,6.58,6.65,249600.0,4.3282,4.3741,4.3086,4.3544,249600.0
2008-09-23 09:50:00,6.66,6.67,6.6,6.61,167200.0,4.361,4.3675,4.3217,4.3282,167200.0
2008-09-23 10:00:00,6.61,6.62,6.57,6.59,236000.0,4.3282,4.3348,4.302,4.3151,236000.0
2008-09-23 10:10:00,6.59,6.63,6.58,6.63,257600.0,4.3151,4.3413,4.3086,4.3413,257600.0
2008-09-23 10:20:00,6.63,6.65,6.61,6.64,458400.0,4.3413,4.3544,4.3282,4.3479,458400.0
2008-09-23 10:30:00,6.64,6.67,6.63,6.64,267200.0,4.3479,4.3675,4.3413,4.3479,267200.0
2008-09-23 10:40:00,6.64,6.66,6.63,6.65,579200.0,4.3479,4.361,4.3413,4.3544,579200.0
2008-09-23 10:50:00,6.65,6.65,6.63,6.64,486400.0,4.3544,4.3544,4.3413,4.3479,486400.0
2008-09-23 11:00:00,6.64,6.66,6.63,6.65,387200.0,4.3479,4.361,4.3413,4.3544,387200.0
2008-09-23 11:10:00,6.65,6.7,6.64,6.69,344800.0,4.3544,4.3872,4.3479,4.3806,344800.0
2008-09-23 11:20:00,6.7,6.72,6.69,6.71,329600.0,4.3872,4.4003,4.3806,4.3937,329600.0
2008-09-23 11:30:00,6.71,6.73,6.71,6.71,464800.0,4.3937,4.4068,4.3937,4.3937,464800.0
2008-09-23 11:40:00,6.71,6.74,6.71,6.73,540800.0,4.3937,4.4133,4.3937,4.4068,540800.0
2008-09-23 11:50:00,6.72,6.73,6.69,6.7,353600.0,4.4003,4.4068,4.3806,4.3872,353600.0
2008-09-23 12:00:00,6.69,6.7,6.66,6.7,248800.0,4.3806,4.3872,4.361,4.3872,248800.0
2008-09-23 12:10:00,6.7,6.71,6.69,6.69,473600.0,4.3872,4.3937,4.3806,4.3806,473600.0
2008-09-23 12:20:00,6.69,6.7,6.63,6.64,532000.0,4.3806,4.3872,4.3413,4.3479,532000.0
2008-09-23 12:30:00,6.64,6.65,6.63,6.63,380000.0,4.3479,4.3544,4.3413,4.3413,380000.0
2008-09-23 12:40:00,6.63,6.63,6.6,6.63,526400.0,4.3413,4.3413,4.3217,4.3413,526400.0
2008-09-23 12:50:00,6.62,6.65,6.62,6.63,408000.0,4.3348,4.3544,4.3348,4.3413,408000.0
2008-09-23 13:00:00,6.63,6.63,6.56,6.57,263200.0,4.3413,4.3413,4.2955,4.302,263200.0
2008-09-23 13:10:00,6.57,6.58,6.55,6.56,409600.0,4.302,4.3086,4.2889,4.2955,409600.0
2008-09-23 13:20:00,6.56,6.6,6.56,6.57,328800.0,4.2955,4.3217,4.2955,4.302,328800.0
2008-09-23 13:30:00,6.57,6.57,6.54,6.55,252000.0,4.302,4.302,4.2824,4.2889,252000.0
2008-09-23 13:40:00,6.56,6.58,6.55,6.56,261600.0,4.2955,4.3086,4.2889,4.2955,261600.0
2008-09-23 13:50:00,6.56,6.58,6.54,6.58,332800.0,4.2955,4.3086,4.2824,4.3086,332800.0
2008-09-23 14:00:00,6.58,6.59,6.55,6.59,397600.0,4.3086,4.3151,4.2889,4.3151,397600.0
2008-09-23 14:10:00,6.6,6.61,6.59,6.6,197600.0,4.3217,4.3282,4.3151,4.3217,197600.0
2008-09-23 14:20:00,6.6,6.64,6.58,6.63,256800.0,4.3217,4.3479,4.3086,4.3413,256800.0
2008-09-23 14:30:00,6.64,6.66,6.62,6.63,225600.0,4.3479,4.361,4.3348,4.3413,225600.0
2008-09-23 14:40:00,6.62,6.65,6.61,6.65,320000.0,4.3348,4.3544,4.3282,4.3544,320000.0
2008-09-23 14:50:00,6.65,6.66,6.63,6.63,341600.0,4.3544,4.361,4.3413,4.3413,341600.0
2008-09-23 15:00:00,6.63,6.65,6.62,6.65,306400.0,4.3413,4.3544,4.3348,4.3544,306400.0
2008-09-23 15:10:00,6.65,6.66,6.63,6.65,193600.0,4.3544,4.361,4.3413,4.3544,193600.0
2008-09-23 15:20:00,6.65,6.65,6.6,6.6,228800.0,4.3544,4.3544,4.3217,4.3217,228800.0
2008-09-23 15:30:00,6.6,6.61,6.55,6.57,299200.0,4.3217,4.3282,4.2889,4.302,299200.0
2008-09-23 15:40:00,6.57,6.6,6.52,6.54,494400.0,4.302,4.3217,4.2693,4.2824,494400.0
2008-09-23 15:50:00,6.54,6.54,6.5,6.51,1344800.0,4.2824,4.2824,4.2562,4.2627,1344800.0
2008-09-24 09:30:00,6.61,6.62,6.55,6.58,184000.0,4.3282,4.3348,4.2889,4.3086,184000.0
2008-09-24 09:40:00,6.59,6.59,6.51,6.51,284800.0,4.3151,4.3151,4.2627,4.2627,284800.0
2008-09-24 09:50:00,6.52,6.52,6.46,6.49,414400.0,4.2693,4.2693,4.23,4.2496,414400.0
2008-09-24 10:00:00,6.49,6.5,6.46,6.47,240000.0,4.2496,4.2562,4.23,4.2366,240000.0
2008-09-24 10:10:00,6.47,6.47,6.44,6.46,267200.0,4.2366,4.2366,4.2169,4.23,267200.0
2008-09-24 10:20:00,6.46,6.49,6.44,6.47,248800.0,4.23,4.2496,4.2169,4.2366,248800.0
2008-09-24 10:30:00,6.48,6.5,6.46,6.48,429600.0,4.2431,4.2562,4.23,4.2431,429600.0
2008-09-24 10:40:00,6.49,6.53,6.49,6.51,400800.0,4.2496,4.2758,4.2496,4.2627,400800.0
2008-09-24 10:50:00,6.51,6.53,6.5,6.52,224000.0,4.2627,4.2758,4.2562,4.2693,224000.0
2008-09-24 11:00:00,6.53,6.54,6.49,6.49,184000.0,4.2758,4.2824,4.2496,4.2496,184000.0
2008-09-24 11:10:00,6.49,6.5,6.45,6.46,183200.0,4.2496,4.2562,4.2235,4.23,183200.0
2008-09-24 11:20:00,6.47,6.48,6.45,6.47,247200.0,4.2366,4.2431,4.2235,4.2366,247200.0
2008-09-24 11:30:00,6.46,6.47,6.45,6.45,166400.0,4.23,4.2366,4.2235,4.2235,166400.0
2008-09-24 11:40:00,6.45,6.45,6.38,6.39,557600.0,4.2235,4.2235,4.1776,4.1842,557600.0
2008-09-24 11:50:00,6.39,6.42,6.38,6.42,322400.0,4.1842,4.2038,4.1776,4.2038,322400.0
2008-09-24 12:00:00,6.42,6.43,6.39,6.39,220000.0,4.2038,4.2104,4.1842,4.1842,220000.0
2008-09-24 12:10:00,6.39,6.43,6.39,6.41,482400.0,4.1842,4.2104,4.1842,4.1973,482400.0
2008-09-24 12:20:00,6.41,6.42,6.36,6.38,439200.0,4.1973,4.2038,4.1645,4.1776,439200.0
2008-09-24 12:30:00,6.38,6.39,6.37,6.37,471200.0,4.1776,4.1842,4.1711,4.1711,471200.0
2008-09-24 12:40:00,6.37,6.39,6.37,6.38,302400.0,4.1711,4.1842,4.1711,4.1776,302400.0
2008-09-24 12:50:00,6.38,6.4,6.37,6.38,385600.0,4.1776,4.1907,4.1711,4.1776,385600.0
2008-09-24 13:00:00,6.38,6.38,6.36,6.37,558400.0,4.1776,4.1776,4.1645,4.1711,558400.0
2008-09-24 13:10:00,6.37,6.38,6.36,6.37,464000.0,4.1711,4.1776,4.1645,4.1711,464000.0
2008-09-24 13:20:00,6.37,6.41,6.37,6.4,624000.0,4.1711,4.1973,4.1711,4.1907,624000.0
2008-09-24 13:30:00,6.4,6.4,6.38,6.38,491200.0,4.1907,4.1907,4.1776,4.1776,491200.0
2008-09-24 13:40:00,6.38,6.41,6.38,6.4,288000.0,4.1776,4.1973,4.1776,4.1907,288000.0
2008-09-24 13:50:00,6.4,6.4,6.32,6.33,852800.0,4.1907,4.1907,4.1383,4.1449,852800.0
2008-09-24 14:00:00,6.33,6.38,6.32,6.38,316800.0,4.1449,4.1776,4.1383,4.1776,316800.0
2008-09-24 14:10:00,6.38,6.38,6.35,6.37,404800.0,4.1776,4.1776,4.158,4.1711,404800.0
2008-09-24 14:20:00,6.38,6.42,6.38,6.41,279200.0,4.1776,4.2038,4.1776,4.1973,279200.0
2008-09-24 14:30:00,6.41,6.44,6.41,6.43,275200.0,4.1973,4.2169,4.1973,4.2104,275200.0
2008-09-24 14:40:00,6.43,6.46,6.43,6.45,321600.0,4.2104,4.23,4.2104,4.2235,321600.0
2008-09-24 14:50:00,6.45,6.45,6.4,6.4,287200.0,4.2235,4.2235,4.1907,4.1907,287200.0
2008-09-24 15:00:00,6.4,6.43,6.38,6.43,368800.0,4.1907,4.2104,4.1776,4.2104,368800.0
2008-09-24 15:10:00,6.43,6.44,6.36,6.37,314400.0,4.2104,4.2169,4.1645,4.1711,314400.0
2008-09-24 15:20:00,6.37,6.42,6.35,6.41,684800.0,4.1711,4.2038,4.158,4.1973,684800.0
2008-09-24 15:30:00,6.41,6.44,6.4,6.4,330400.0,4.1973,4.2169,4.1907,4.1907,330400.0
2008-09-24 15:40:00,6.4,6.41,6.37,6.38,508800.0,4.1907,4.1973,4.1711,4.1776,508800.0
2008-09-24 15:50:00,6.38,6.44,6.38,6.44,1276800.0,4.1776,4.2169,4.1776,4.2169,1276800.0
2008-09-25 09:30:00,6.47,6.48,6.37,6.42,519200.0,4.2366,4.2431,4.1711,4.2038,519200.0
2008-09-25 09:40:00,6.42,6.44,6.41,6.43,436800.0,4.2038,4.2169,4.1973,4.2104,436800.0
2008-09-25 09:50:00,6.42,6.52,6.42,6.5,549600.0,4.2038,4.2693,4.2038,4.2562,549600.0
2008-09-25 10:00:00,6.5,6.53,6.48,6.53,700000.0,4.2562,4.2758,4.2431,4.2758,700000.0
2008-09-25 10:10:00,6.53,6.59,6.53,6.59,534400.0,4.2758,4.3151,4.2758,4.3151,534400.0
2008-09-25 10:20:00,6.59,6.6,6.55,6.56,767200.0,4.3151,4.3217,4.2889,4.2955,767200.0
2008-09-25 10:30:00,6.56,6.57,6.49,6.5,514400.0,4.2955,4.302,4.2496,4.2562,514400.0
2008-09-25 10:40:00,6.5,6.53,6.5,6.51,392800.0,4.2562,4.2758,4.2562,4.2627,392800.0
2008-09-25 10:50:00,6.51,6.53,6.5,6.51,162400.0,4.2627,4.2758,4.2562,4.2627,162400.0
2008-09-25 11:00:00,6.51,6.52,6.49,6.49,459200.0,4.2627,4.2693,4.2496,4.2496,459200.0
2008-09-25 11:10:00,6.49,6.51,6.48,6.5,451200.0,4.2496,4.2627,4.2431,4.2562,451200.0
2008-09-25 11:20:00,6.5,6.54,6.49,6.53,262400.0,4.2562,4.2824,4.2496,4.2758,262400.0
2008-09-25 11:30:00,6.53,6.56,6.53,6.56,289600.0,4.2758,4.2955,4.2758,4.2955,289600.0
2008-09-25 11:40:00,6.56,6.59,6.56,6.57,282400.0,4.2955,4.3151,4.2955,4.302,282400.0
2008-09-25 11:50:00,6.57,6.57,6.55,6.56,487200.0,4.302,4.302,4.2889,4.2955,487200.0
2008-09-25 12:00:00,6.56,6.57,6.54,6.56,212000.0,4.2955,4.302,4.2824,4.2955,212000.0
2008-09-25 12:10:00,6.56,6.57,6.55,6.56,302400.0,4.2955,4.302,4.2889,4.2955,302400.0
2008-09-25 12:20:00,6.55,6.56,6.54,6.55,117600.0,4.2889,4.2955,4.2824,4.2889,117600.0
2008-09-25 12:30:00,6.55,6.57,6.55,6.55,211200.0,4.2889,4.302,4.2889,4.2889,211200.0
2008-09-25 12:40:00,6.55,6.56,6.55,6.55,100000.0,4.2889,4.2955,4.2889,4.2889,100000.0
2008-09-25 12:50:00,6.55,6.56,6.54,6.55,276000.0,4.2889,4.2955,4.2824,4.2889,276000.0
2008-09-25 13:00:00,6.56,6.58,6.55,6.55,281600.0,4.2955,4.3086,4.2889,4.2889,281600.0
2008-09-25 13:10:00,6.55,6.55,6.51,6.52,226400.0,4.2889,4.2889,4.2627,4.2693,226400.0
2008-09-25 13:20:00,6.52,6.52,6.51,6.52,168000.0,4.2693,4.2693,4.2627,4.2693,168000.0
2008-09-25 13:30:00,6.52,6.57,6.52,6.56,272000.0,4.2693,4.302,4.2693,4.2955,272000.0
2008-09-25 13:40:00,6.56,6.57,6.55,6.56,177600.0,4.2955,4.302,4.2889,4.2955,177600.0
2008-09-25 13:50:00,6.56,6.56,6.51,6.52,276000.0,4.2955,4.2955,4.2627,4.2693,276000.0
2008-09-25 14:00:00,6.52,6.53,6.51,6.52,334400.0,4.2693,4.2758,4.2627,4.2693,334400.0
2008-09-25 14:10:00,6.52,6.52,6.47,6.48,258400.0,4.2693,4.2693,4.2366,4.2431,258400.0
2008-09-25 14:20:00,6.49,6.49,6.46,6.46,264800.0,4.2496,4.2496,4.23,4.23,264800.0
2008-09-25 14:30:00,6.46,6.47,6.46,6.46,465600.0,4.23,4.2366,4.23,4.23,465600.0
2008-09-25 14:40:00,6.46,6.46,6.44,6.44,288000.0,4.23,4.23,4.2169,4.2169,288000.0
2008-09-25 14:50:00,6.44,6.47,6.44,6.46,407200.0,4.2169,4.2366,4.2169,4.23,407200.0
2008-09-25 15:00:00,6.46,6.48,6.46,6.47,328000.0,4.23,4.2431,4.23,4.2366,328000.0
2008-09-25 15:10:00,6.47,6.48,6.45,6.48,366400.0,4.2366,4.2431,4.2235,4.2431,366400.0
2008-09-25 15:20:00,6.48,6.5,6.47,6.49,411200.0,4.2431,4.2562,4.2366,4.2496,411200.0
2008-09-25 15:30:00,6.49,6.5,6.46,6.48,365600.0,4.2496,4.2562,4.23,4.2431,365600.0
2008-09-25 15:40:00,6.48,6.49,6.43,6.44,496800.0,4.2431,4.2496,4.2104,4.2169,496800.0
2008-09-25 15:50:00,6.44,6.47,6.43,6.47,1008800.0,4.2169,4.2366,4.2104,4.2366,1008800.0
2008-09-26 09:30:00,6.31,6.37,6.22,6.27,890400.0,4.1318,4.1711,4.0729,4.1056,890400.0
2008-09-26 09:40:00,6.27,6.32,6.24,6.25,854400.0,4.1056,4.1383,4.0859,4.0925,854400.0
2008-09-26 09:50:00,6.25,6.32,6.24,6.31,1018400.0,4.0925,4.1383,4.0859,4.1318,1018400.0
2008-09-26 10:00:00,6.31,6.32,6.26,6.26,616000.0,4.1318,4.1383,4.099,4.099,616000.0
2008-09-26 10:10:00,6.26,6.27,6.25,6.25,808000.0,4.099,4.1056,4.0925,4.0925,808000.0
2008-09-26 10:20:00,6.26,6.28,6.25,6.25,663200.0,4.099,4.1121,4.0925,4.0925,663200.0
2008-09-26 10:30:00,6.25,6.28,6.25,6.28,541600.0,4.0925,4.1121,4.0925,4.1121,541600.0
2008-09-26 10:40:00,6.28,6.29,6.26,6.28,696000.0,4.1121,4.1187,4.099,4.1121,696000.0
2008-09-26 10:50:00,6.28,6.28,6.25,6.27,542400.0,4.1121,4.1121,4.0925,4.1056,542400.0
2008-09-26 11:00:00,6.27,6.27,6.21,6.22,953600.0,4.1056,4.1056,4.0663,4.0729,953600.0
2008-09-26 11:10:00,6.22,6.23,6.2,6.21,559200.0,4.0729,4.0794,4.0598,4.0663,559200.0
2008-09-26 11:20:00,6.21,6.24,6.2,6.24,441600.0,4.0663,4.0859,4.0598,4.0859,441600.0
2008-09-26 11:30:00,6.24,6.25,6.23,6.23,481600.0,4.0859,4.0925,4.0794,4.0794,481600.0
2008-09-26 11:40:00,6.22,6.23,6.21,6.21,484800.0,4.0729,4.0794,4.0663,4.0663,484800.0
2008-09-26 11:50:00,6.21,6.25,6.21,6.24,444000.0,4.0663,4.0925,4.0663,4.0859,444000.0
2008-09-26 12:00:00,6.24,6.25,6.23,6.25,268000.0,4.0859,4.0925,4.0794,4.0925,268000.0
2008-09-26 12:10:00,6.25,6.27,6.24,6.25,588000.0,4.0925,4.1056,4.0859,4.0925,588000.0
2008-09-26 12:20:00,6.25,6.26,6.24,6.25,532800.0,4.0925,4.099,4.0859,4.0925,532800.0
2008-09-26 12:30:00,6.25,6.26,6.24,6.26,352800.0,4.0925,4.099,4.0859,4.099,352800.0
2008-09-26 12:40:00,6.26,6.29,6.26,6.28,348000.0,4.099,4.1187,4.099,4.1121,348000.0
2008-09-26 12:50:00,6.29,6.29,6.26,6.26,451200.0,4.1187,4.1187,4.099,4.099,451200.0
2008-09-26 13:00:00,6.26,6.29,6.26,6.27,812800.0,4.099,4.1187,4.099,4.1056,812800.0
2008-09-26 13:10:00,6.27,6.31,6.27,6.29,684800.0,4.1056,4.1318,4.1056,4.1187,684800.0
2008-09-26 13:20:00,6.29,6.33,6.29,6.32,346400.0,4.1187,4.1449,4.1187,4.1383,346400.0
2008-09-26 13:30:00,6.32,6.33,6.31,6.32,483200.0,4.1383,4.1449,4.1318,4.1383,483200.0
2008-09-26 13:40:00,6.32,6.34,6.31,6.33,564000.0,4.1383,4.1514,4.1318,4.1449,564000.0
2008-09-26 13:50:00,6.33,6.34,6.3,6.31,314400.0,4.1449,4.1514,4.1252,4.1318,314400.0
2008-09-26 14:00:00,6.3,6.31,6.28,6.31,954400.0,4.1252,4.1318,4.1121,4.1318,954400.0
2008-09-26 14:10:00,6.31,6.34,6.31,6.33,491200.0,4.1318,4.1514,4.1318,4.1449,491200.0
2008-09-26 14:20:00,6.33,6.33,6.31,6.31,328800.0,4.1449,4.1449,4.1318,4.1318,328800.0
2008-09-26 14:30:00,6.31,6.32,6.3,6.3,559200.0,4.1318,4.1383,4.1252,4.1252,559200.0
2008-09-26 14:40:00,6.3,6.3,6.28,6.28,391200.0,4.1252,4.1252,4.1121,4.1121,391200.0
2008-09-26 14:50:00,6.28,6.28,6.25,6.25,688000.0,4.1121,4.1121,4.0925,4.0925,688000.0
2008-09-26 15:00:00,6.25,6.26,6.22,6.24,473600.0,4.0925,4.099,4.0729,4.0859,473600.0
2008-09-26 15:10:00,6.24,6.24,6.22,6.22,585600.0,4.0859,4.0859,4.0729,4.0729,585600.0
2008-09-26 15:20:00,6.23,6.29,6.23,6.28,702400.0,4.0794,4.1187,4.0794,4.1121,702400.0
2008-09-26 15:30:00,6.28,6.3,6.28,6.3,680800.0,4.1121,4.1252,4.1121,4.1252,680800.0
2008-09-26 15:40:00,6.3,6.3,6.29,6.3,648000.0,4.1252,4.1252,4.1187,4.1252,648000.0
2008-09-26 15:50:00,6.3,6.3,6.29,6.3,1509600.0,4.1252,4.1252,4.1187,4.1252,1509600.0
2008-09-29 09:30:00,6.18,6.29,6.18,6.24,543200.0,4.0467,4.1187,4.0467,4.0859,543200.0
2008-09-29 09:40:00,6.24,6.24,6.17,6.18,356000.0,4.0859,4.0859,4.0401,4.0467,356000.0
2008-09-29 09:50:00,6.18,6.18,6.07,6.08,811200.0,4.0467,4.0467,3.9746,3.9812,811200.0
2008-09-29 10:00:00,6.08,6.14,6.07,6.11,760800.0,3.9812,4.0205,3.9746,4.0008,760800.0
2008-09-29 10:10:00,6.11,6.12,6.09,6.09,580800.0,4.0008,4.0074,3.9877,3.9877,580800.0
2008-09-29 10:20:00,6.1,6.13,6.09,6.12,555200.0,3.9943,4.0139,3.9877,4.0074,555200.0
2008-09-29 10:30:00,6.12,6.14,6.09,6.1,437600.0,4.0074,4.0205,3.9877,3.9943,437600.0
2008-09-29 10:40:00,6.1,6.14,6.09,6.13,544800.0,3.9943,4.0205,3.9877,4.0139,544800.0
2008-09-29 10:50:00,6.13,6.14,6.1,6.13,444800.0,4.0139,4.0205,3.9943,4.0139,444800.0
2008-09-29 11:00:00,6.13,6.13,6.11,6.13,339200.0,4.0139,4.0139,4.0008,4.0139,339200.0
2008-09-29 11:10:00,6.13,6.14,6.1,6.11,382400.0,4.0139,4.0205,3.9943,4.0008,382400.0
2008-09-29 11:20:00,6.11,6.14,6.11,6.13,276800.0,4.0008,4.0205,4.0008,4.0139,276800.0
2008-09-29 11:30:00,6.13,6.13,6.09,6.09,411200.0,4.0139,4.0139,3.9877,3.9877,411200.0
2008-09-29 11:40:00,6.1,6.13,6.09,6.13,483200.0,3.9943,4.0139,3.9877,4.0139,483200.0
2008-09-29 11:50:00,6.13,6.14,6.12,6.13,478400.0,4.0139,4.0205,4.0074,4.0139,478400.0
2008-09-29 12:00:00,6.13,6.14,6.12,6.14,278400.0,4.0139,4.0205,4.0074,4.0205,278400.0
2008-09-29 12:10:00,6.14,6.15,6.1,6.1,436800.0,4.0205,4.027,3.9943,3.9943,436800.0
2008-09-29 12:20:00,6.1,6.11,6.09,6.09,529600.0,3.9943,4.0008,3.9877,3.9877,529600.0
2008-09-29 12:30:00,6.09,6.13,6.08,6.12,323200.0,3.9877,4.0139,3.9812,4.0074,323200.0
2008-09-29 12:40:00,6.12,6.14,6.11,6.11,613600.0,4.0074,4.0205,4.0008,4.0008,613600.0
2008-09-29 12:50:00,6.11,6.13,6.11,6.11,272800.0,4.0008,4.0139,4.0008,4.0008,272800.0
2008-09-29 13:00:00,6.11,6.12,6.07,6.08,328800.0,4.0008,4.0074,3.9746,3.9812,328800.0
2008-09-29 13:10:00,6.08,6.11,6.08,6.09,281600.0,3.9812,4.0008,3.9812,3.9877,281600.0
2008-09-29 13:20:00,6.09,6.13,6.09,6.13,370400.0,3.9877,4.0139,3.9877,4.0139,370400.0
2008-09-29 13:30:00,6.13,6.14,6.07,6.08,536800.0,4.0139,4.0205,3.9746,3.9812,536800.0
2008-09-29 13:40:00,6.08,6.08,5.8,5.96,1260800.0,3.9812,3.9812,3.7978,3.9026,1260800.0
2008-09-29 13:50:00,5.96,6.06,5.94,5.98,495200.0,3.9026,3.9681,3.8895,3.9157,495200.0
2008-09-29 14:00:00,5.98,6.04,5.89,5.94,943200.0,3.9157,3.955,3.8568,3.8895,943200.0
2008-09-29 14:10:00,5.95,5.96,5.8,5.95,1060000.0,3.8961,3.9026,3.7978,3.8961,1060000.0
2008-09-29 14:20:00,5.95,6.02,5.95,5.98,668800.0,3.8961,3.9419,3.8961,3.9157,668800.0
2008-09-29 14:30:00,5.98,5.99,5.94,5.96,432800.0,3.9157,3.9222,3.8895,3.9026,432800.0
2008-09-29 14:40:00,5.96,5.99,5.94,5.95,418400.0,3.9026,3.9222,3.8895,3.8961,418400.0
2008-09-29 14:50:00,5.96,5.98,5.91,5.93,440000.0,3.9026,3.9157,3.8699,3.883,440000.0
2008-09-29 15:00:00,5.93,5.96,5.9,5.91,530400.0,3.883,3.9026,3.8633,3.8699,530400.0
2008-09-29 15:10:00,5.91,5.93,5.88,5.88,557600.0,3.8699,3.883,3.8502,3.8502,557600.0
2008-09-29 15:20:00,5.88,5.88,5.82,5.86,775200.0,3.8502,3.8502,3.8109,3.8371,775200.0
2008-09-29 15:30:00,5.86,5.91,5.86,5.88,843200.0,3.8371,3.8699,3.8371,3.8502,843200.0
2008-09-29 15:40:00,5.88,6.11,5.88,5.96,1317600.0,3.8502,4.0008,3.8502,3.9026,1317600.0
2008-09-29 15:50:00,5.96,5.96,5.86,5.92,1871200.0,3.9026,3.9026,3.8371,3.8764,1871200.0
2008-09-30 09:30:00,6.03,6.03,5.88,5.96,734400.0,3.9484,3.9484,3.8502,3.9026,734400.0
2008-09-30 09:40:00,5.97,6.0,5.9,5.9,517600.0,3.9092,3.9288,3.8633,3.8633,517600.0
2008-09-30 09:50:00,5.9,5.96,5.88,5.93,343200.0,3.8633,3.9026,3.8502,3.883,343200.0
2008-09-30 10:00:00,5.93,5.95,5.88,5.89,534400.0,3.883,3.8961,3.8502,3.8568,534400.0
2008-09-30 10:10:00,5.89,5.98,5.89,5.97,471200.0,3.8568,3.9157,3.8568,3.9092,471200.0
2008-09-30 10:20:00,5.97,5.98,5.93,5.94,287200.0,3.9092,3.9157,3.883,3.8895,287200.0
2008-09-30 10:30:00,5.94,5.96,5.93,5.94,196000.0,3.8895,3.9026,3.883,3.8895,196000.0
2008-09-30 10:40:00,5.94,5.97,5.93,5.97,154400.0,3.8895,3.9092,3.883,3.9092,154400.0
2008-09-30 10:50:00,5.97,5.97,5.9,5.91,249600.0,3.9092,3.9092,3.8633,3.8699,249600.0
2008-09-30 11:00:00,5.91,5.91,5.89,5.9,414400.0,3.8699,3.8699,3.8568,3.8633,414400.0
2008-09-30 11:10:00,5.9,5.91,5.88,5.9,217600.0,3.8633,3.8699,3.8502,3.8633,217600.0
2008-09-30 11:20:00,5.91,5.93,5.89,5.93,347200.0,3.8699,3.883,3.8568,3.883,347200.0
2008-09-30 11:30:00,5.93,5.94,5.91,5.92,252800.0,3.883,3.8895,3.8699,3.8764,252800.0
2008-09-30 11:40:00,5.92,5.97,5.92,5.97,211200.0,3.8764,3.9092,3.8764,3.9092,211200.0
2008-09-30 11:50:00,5.97,5.98,5.95,5.98,242400.0,3.9092,3.9157,3.8961,3.9157,242400.0
2008-09-30 12:00:00,5.98,5.99,5.95,5.96,232800.0,3.9157,3.9222,3.8961,3.9026,232800.0
2008-09-30 12:10:00,5.96,5.96,5.95,5.95,171200.0,3.9026,3.9026,3.8961,3.8961,171200.0
2008-09-30 12:20:00,5.95,5.97,5.94,5.96,283200.0,3.8961,3.9092,3.8895,3.9026,283200.0
2008-09-30 12:30:00,5.96,5.97,5.95,5.96,259200.0,3.9026,3.9092,3.8961,3.9026,259200.0
2008-09-30 12:40:00,5.97,6.01,5.97,6.0,374400.0,3.9092,3.9353,3.9092,3.9288,374400.0
2008-09-30 12:50:00,6.0,6.0,5.98,5.99,86400.0,3.9288,3.9288,3.9157,3.9222,86400.0
2008-09-30 13:00:00,6.0,6.0,5.97,5.98,168000.0,3.9288,3.9288,3.9092,3.9157,168000.0
2008-09-30 13:10:00,5.97,6.01,5.96,6.0,174400.0,3.9092,3.9353,3.9026,3.9288,174400.0
2008-09-30 13:20:00,6.0,6.03,6.0,6.03,157600.0,3.9288,3.9484,3.9288,3.9484,157600.0
2008-09-30 13:30:00,6.03,6.07,6.03,6.04,321600.0,3.9484,3.9746,3.9484,3.955,321600.0
2008-09-30 13:40:00,6.04,6.05,6.04,6.04,212800.0,3.955,3.9615,3.955,3.955,212800.0
2008-09-30 13:50:00,6.04,6.06,6.03,6.06,284800.0,3.955,3.9681,3.9484,3.9681,284800.0
2008-09-30 14:00:00,6.06,6.06,6.04,6.05,376000.0,3.9681,3.9681,3.955,3.9615,376000.0
2008-09-30 14:10:00,6.06,6.07,6.06,6.06,159200.0,3.9681,3.9746,3.9681,3.9681,159200.0
2008-09-30 14:20:00,6.06,6.09,6.05,6.09,320000.0,3.9681,3.9877,3.9615,3.9877,320000.0
2008-09-30 14:30:00,6.09,6.1,6.07,6.07,305600.0,3.9877,3.9943,3.9746,3.9746,305600.0
2008-09-30 14:40:00,6.07,6.09,6.07,6.09,194400.0,3.9746,3.9877,3.9746,3.9877,194400.0
2008-09-30 14:50:00,6.09,6.13,6.09,6.12,982400.0,3.9877,4.0139,3.9877,4.0074,982400.0
2008-09-30 15:00:00,6.12,6.13,6.11,6.12,555200.0,4.0074,4.0139,4.0008,4.0074,555200.0
2008-09-30 15:10:00,6.12,6.12,6.09,6.11,581600.0,4.0074,4.0074,3.9877,4.0008,581600.0
2008-09-30 15:20:00,6.11,6.14,6.09,6.14,430400.0,4.0008,4.0205,3.9877,4.0205,430400.0
2008-09-30 15:30:00,6.14,6.14,6.11,6.11,592000.0,4.0205,4.0205,4.0008,4.0008,592000.0
2008-09-30 15:40:00,6.11,6.17,6.1,6.16,645600.0,4.0008,4.0401,3.9943,4.0336,645600.0
2008-09-30 15:50:00,6.16,6.17,6.14,6.17,1627200.0,4.0336,4.0401,4.0205,4.0401,1627200.0
2008-10-01 09:30:00,6.15,6.16,6.04,6.04,941600.0,4.027,4.0336,3.955,3.955,941600.0
2008-10-01 09:40:00,6.04,6.06,6.02,6.06,722400.0,3.955,3.9681,3.9419,3.9681,722400.0
2008-10-01 09:50:00,6.06,6.09,6.06,6.09,492000.0,3.9681,3.9877,3.9681,3.9877,492000.0
2008-10-01 10:00:00,6.09,6.09,5.97,5.97,1498400.0,3.9877,3.9877,3.9092,3.9092,1498400.0
2008-10-01 10:10:00,5.97,5.98,5.95,5.97,970400.0,3.9092,3.9157,3.8961,3.9092,970400.0
2008-10-01 10:20:00,5.97,5.97,5.92,5.95,1297600.0,3.9092,3.9092,3.8764,3.8961,1297600.0
2008-10-01 10:30:00,5.95,5.95,5.89,5.9,1252000.0,3.8961,3.8961,3.8568,3.8633,1252000.0
2008-10-01 10:40:00,5.9,5.91,5.84,5.87,1192800.0,3.8633,3.8699,3.824,3.8437,1192800.0
2008-10-01 10:50:00,5.88,5.91,5.86,5.89,390400.0,3.8502,3.8699,3.8371,3.8568,390400.0
2008-10-01 11:00:00,5.9,5.9,5.86,5.88,221600.0,3.8633,3.8633,3.8371,3.8502,221600.0
2008-10-01 11:10:00,5.87,5.88,5.84,5.85,530400.0,3.8437,3.8502,3.824,3.8306,530400.0
2008-10-01 11:20:00,5.85,5.87,5.83,5.83,544800.0,3.8306,3.8437,3.8175,3.8175,544800.0
2008-10-01 11:30:00,5.84,5.85,5.83,5.84,436000.0,3.824,3.8306,3.8175,3.824,436000.0
2008-10-01 11:40:00,5.84,5.84,5.74,5.75,1369600.0,3.824,3.824,3.7585,3.7651,1369600.0
2008-10-01 11:50:00,5.75,5.81,5.75,5.77,751200.0,3.7651,3.8044,3.7651,3.7782,751200.0
2008-10-01 12:00:00,5.77,5.78,5.76,5.76,1211200.0,3.7782,3.7847,3.7716,3.7716,1211200.0
2008-10-01 12:10:00,5.76,5.79,5.76,5.78,924000.0,3.7716,3.7913,3.7716,3.7847,924000.0
2008-10-01 12:20:00,5.78,5.79,5.76,5.77,1097600.0,3.7847,3.7913,3.7716,3.7782,1097600.0
2008-10-01 12:30:00,5.77,5.82,5.76,5.8,643200.0,3.7782,3.8109,3.7716,3.7978,643200.0
2008-10-01 12:40:00,5.8,5.84,5.8,5.83,720000.0,3.7978,3.824,3.7978,3.8175,720000.0
2008-10-01 12:50:00,5.83,5.86,5.83,5.84,1129600.0,3.8175,3.8371,3.8175,3.824,1129600.0
2008-10-01 13:00:00,5.84,5.84,5.79,5.81,309600.0,3.824,3.824,3.7913,3.8044,309600.0
2008-10-01 13:10:00,5.81,5.81,5.79,5.79,217600.0,3.8044,3.8044,3.7913,3.7913,217600.0
2008-10-01 13:20:00,5.79,5.79,5.75,5.76,474400.0,3.7913,3.7913,3.7651,3.7716,474400.0
2008-10-01 13:30:00,5.76,5.77,5.68,5.71,896000.0,3.7716,3.7782,3.7193,3.7389,896000.0
2008-10-01 13:40:00,5.72,5.8,5.69,5.73,707200.0,3.7455,3.7978,3.7258,3.752,707200.0
2008-10-01 13:50:00,5.73,5.75,5.69,5.7,340000.0,3.752,3.7651,3.7258,3.7324,340000.0
2008-10-01 14:00:00,5.7,5.73,5.66,5.71,716000.0,3.7324,3.752,3.7062,3.7389,716000.0
2008-10-01 14:10:00,5.71,5.73,5.7,5.71,775200.0,3.7389,3.752,3.7324,3.7389,775200.0
2008-10-01 14:20:00,5.71,5.71,5.69,5.69,571200.0,3.7389,3.7389,3.7258,3.7258,571200.0
2008-10-01 14:30:00,5.69,5.7,5.68,5.7,755200.0,3.7258,3.7324,3.7193,3.7324,755200.0
2008-10-01 14:40:00,5.7,5.7,5.67,5.7,525600.0,3.7324,3.7324,3.7127,3.7324,525600.0
2008-10-01 14:50:00,5.7,5.7,5.67,5.68,809600.0,3.7324,3.7324,3.7127,3.7193,809600.0
2008-10-01 15:00:00,5.68,5.69,5.66,5.68,634400.0,3.7193,3.7258,3.7062,3.7193,634400.0
2008-10-01 15:10:00,5.68,5.69,5.66,5.67,724000.0,3.7193,3.7258,3.7062,3.7127,724000.0
2008-10-01 15:20:00,5.67,5.67,5.64,5.66,864000.0,3.7127,3.7127,3.6931,3.7062,864000.0
2008-10-01 15:30:00,5.66,5.66,5.63,5.65,1235200.0,3.7062,3.7062,3.6865,3.6996,1235200.0
2008-10-01 15:40:00,5.65,5.69,5.65,5.65,2560800.0,3.6996,3.7258,3.6996,3.6996,2560800.0
2008-10-01 15:50:00,5.65,5.66,5.64,5.66,2698400.0,3.6996,3.7062,3.6931,3.7062,2698400.0
2008-10-02 09:30:00,5.59,5.6,5.5,5.5,1012800.0,3.6603,3.6669,3.6014,3.6014,1012800.0
2008-10-02 09:40:00,5.5,5.5,5.44,5.48,1030400.0,3.6014,3.6014,3.5621,3.5883,1030400.0
2008-10-02 09:50:00,5.48,5.49,5.37,5.37,1812000.0,3.5883,3.5948,3.5163,3.5163,1812000.0
2008-10-02 10:00:00,5.37,5.38,5.34,5.35,1053600.0,3.5163,3.5228,3.4966,3.5032,1053600.0
2008-10-02 10:10:00,5.35,5.35,5.32,5.33,1280800.0,3.5032,3.5032,3.4835,3.4901,1280800.0
2008-10-02 10:20:00,5.33,5.35,5.32,5.33,640000.0,3.4901,3.5032,3.4835,3.4901,640000.0
2008-10-02 10:30:00,5.33,5.42,5.33,5.39,956000.0,3.4901,3.549,3.4901,3.5294,956000.0
2008-10-02 10:40:00,5.39,5.39,5.37,5.39,631200.0,3.5294,3.5294,3.5163,3.5294,631200.0
2008-10-02 10:50:00,5.39,5.4,5.35,5.36,707200.0,3.5294,3.5359,3.5032,3.5097,707200.0
2008-10-02 11:00:00,5.36,5.36,5.25,5.27,934400.0,3.5097,3.5097,3.4377,3.4508,934400.0
2008-10-02 11:10:00,5.27,5.28,5.25,5.26,1085600.0,3.4508,3.4573,3.4377,3.4442,1085600.0
2008-10-02 11:20:00,5.26,5.28,5.25,5.27,920000.0,3.4442,3.4573,3.4377,3.4508,920000.0
2008-10-02 11:30:00,5.27,5.28,5.25,5.26,837600.0,3.4508,3.4573,3.4377,3.4442,837600.0
2008-10-02 11:40:00,5.26,5.31,5.25,5.31,795200.0,3.4442,3.477,3.4377,3.477,795200.0
2008-10-02 11:50:00,5.3,5.34,5.3,5.33,704000.0,3.4704,3.4966,3.4704,3.4901,704000.0
2008-10-02 12:00:00,5.34,5.36,5.34,5.34,828000.0,3.4966,3.5097,3.4966,3.4966,828000.0
2008-10-02 12:10:00,5.34,5.37,5.34,5.34,896800.0,3.4966,3.5163,3.4966,3.4966,896800.0
2008-10-02 12:20:00,5.34,5.36,5.34,5.34,565600.0,3.4966,3.5097,3.4966,3.4966,565600.0
2008-10-02 12:30:00,5.34,5.35,5.32,5.32,512800.0,3.4966,3.5032,3.4835,3.4835,512800.0
2008-10-02 12:40:00,5.33,5.34,5.3,5.32,348000.0,3.4901,3.4966,3.4704,3.4835,348000.0
2008-10-02 12:50:00,5.32,5.33,5.31,5.31,359200.0,3.4835,3.4901,3.477,3.477,359200.0
2008-10-02 13:00:00,5.31,5.31,5.27,5.27,401600.0,3.477,3.477,3.4508,3.4508,401600.0
2008-10-02 13:10:00,5.27,5.31,5.24,5.29,1159200.0,3.4508,3.477,3.4311,3.4639,1159200.0
2008-10-02 13:20:00,5.29,5.39,5.26,5.39,2938400.0,3.4639,3.5294,3.4442,3.5294,2938400.0
2008-10-02 13:30:00,5.39,5.49,5.36,5.38,2126400.0,3.5294,3.5948,3.5097,3.5228,2126400.0
2008-10-02 13:40:00,5.37,5.48,5.35,5.47,1537600.0,3.5163,3.5883,3.5032,3.5818,1537600.0
2008-10-02 13:50:00,5.47,5.48,5.43,5.46,1595200.0,3.5818,3.5883,3.5556,3.5752,1595200.0
2008-10-02 14:00:00,5.46,5.48,5.44,5.44,1021600.0,3.5752,3.5883,3.5621,3.5621,1021600.0
2008-10-02 14:10:00,5.45,5.46,5.43,5.43,900800.0,3.5687,3.5752,3.5556,3.5556,900800.0
2008-10-02 14:20:00,5.43,5.45,5.39,5.4,1100000.0,3.5556,3.5687,3.5294,3.5359,1100000.0
2008-10-02 14:30:00,5.4,5.42,5.4,5.42,856800.0,3.5359,3.549,3.5359,3.549,856800.0
2008-10-02 14:40:00,5.42,5.43,5.39,5.39,1188800.0,3.549,3.5556,3.5294,3.5294,1188800.0
2008-10-02 14:50:00,5.39,5.41,5.39,5.41,2130400.0,3.5294,3.5425,3.5294,3.5425,2130400.0
2008-10-02 15:00:00,5.41,5.42,5.39,5.4,1050400.0,3.5425,3.549,3.5294,3.5359,1050400.0
2008-10-02 15:10:00,5.4,5.41,5.38,5.38,1000800.0,3.5359,3.5425,3.5228,3.5228,1000800.0
2008-10-02 15:20:00,5.38,5.4,5.37,5.4,1464800.0,3.5228,3.5359,3.5163,3.5359,1464800.0
2008-10-02 15:30:00,5.4,5.42,5.38,5.39,1530400.0,3.5359,3.549,3.5228,3.5294,1530400.0
2008-10-02 15:40:00,5.39,5.4,5.38,5.39,1369600.0,3.5294,3.5359,3.5228,3.5294,1369600.0
2008-10-02 15:50:00,5.39,5.39,5.36,5.36,3253600.0,3.5294,3.5294,3.5097,3.5097,3253600.0
2008-10-03 09:30:00,5.47,5.58,5.44,5.53,905600.0,3.5818,3.6538,3.5621,3.621,905600.0
2008-10-03 09:40:00,5.53,5.58,5.52,5.55,1491200.0,3.621,3.6538,3.6145,3.6341,1491200.0
2008-10-03 09:50:00,5.56,5.59,5.55,5.58,705600.0,3.6407,3.6603,3.6341,3.6538,705600.0
2008-10-03 10:00:00,5.58,5.62,5.53,5.53,626400.0,3.6538,3.68,3.621,3.621,626400.0
2008-10-03 10:10:00,5.53,5.53,5.49,5.49,429600.0,3.621,3.621,3.5948,3.5948,429600.0
2008-10-03 10:20:00,5.5,5.53,5.49,5.5,565600.0,3.6014,3.621,3.5948,3.6014,565600.0
2008-10-03 10:30:00,5.51,5.54,5.5,5.52,592800.0,3.6079,3.6276,3.6014,3.6145,592800.0
2008-10-03 10:40:00,5.53,5.54,5.51,5.53,532800.0,3.621,3.6276,3.6079,3.621,532800.0
2008-10-03 10:50:00,5.53,5.58,5.53,5.58,439200.0,3.621,3.6538,3.621,3.6538,439200.0
2008-10-03 11:00:00,5.58,5.59,5.56,5.58,568000.0,3.6538,3.6603,3.6407,3.6538,568000.0
2008-10-03 11:10:00,5.59,5.61,5.54,5.54,387200.0,3.6603,3.6734,3.6276,3.6276,387200.0
2008-10-03 11:20:00,5.55,5.58,5.54,5.56,282400.0,3.6341,3.6538,3.6276,3.6407,282400.0
2008-10-03 11:30:00,5.56,5.58,5.56,5.57,338400.0,3.6407,3.6538,3.6407,3.6472,338400.0
2008-10-03 11:40:00,5.57,5.59,5.56,5.58,462400.0,3.6472,3.6603,3.6407,3.6538,462400.0
2008-10-03 11:50:00,5.58,5.59,5.57,5.58,375200.0,3.6538,3.6603,3.6472,3.6538,375200.0
2008-10-03 12:00:00,5.58,5.6,5.57,5.58,608000.0,3.6538,3.6669,3.6472,3.6538,608000.0
2008-10-03 12:10:00,5.58,5.59,5.57,5.57,390400.0,3.6538,3.6603,3.6472,3.6472,390400.0
2008-10-03 12:20:00,5.57,5.58,5.54,5.56,531200.0,3.6472,3.6538,3.6276,3.6407,531200.0
2008-10-03 12:30:00,5.56,5.6,5.55,5.6,215200.0,3.6407,3.6669,3.6341,3.6669,215200.0
2008-10-03 12:40:00,5.59,5.63,5.58,5.61,395200.0,3.6603,3.6865,3.6538,3.6734,395200.0
2008-10-03 12:50:00,5.6,5.61,5.58,5.59,248800.0,3.6669,3.6734,3.6538,3.6603,248800.0
2008-10-03 13:00:00,5.59,5.63,5.56,5.61,399200.0,3.6603,3.6865,3.6407,3.6734,399200.0
2008-10-03 13:10:00,5.62,5.62,5.57,5.58,449600.0,3.68,3.68,3.6472,3.6538,449600.0
2008-10-03 13:20:00,5.58,5.62,5.54,5.54,745600.0,3.6538,3.68,3.6276,3.6276,745600.0
2008-10-03 13:30:00,5.54,5.54,5.45,5.49,1006400.0,3.6276,3.6276,3.5687,3.5948,1006400.0
2008-10-03 13:40:00,5.48,5.48,5.37,5.44,1936000.0,3.5883,3.5883,3.5163,3.5621,1936000.0
2008-10-03 13:50:00,5.44,5.47,5.39,5.43,704000.0,3.5621,3.5818,3.5294,3.5556,704000.0
2008-10-03 14:00:00,5.43,5.45,5.4,5.45,472800.0,3.5556,3.5687,3.5359,3.5687,472800.0
2008-10-03 14:10:00,5.45,5.47,5.44,5.47,335200.0,3.5687,3.5818,3.5621,3.5818,335200.0
2008-10-03 14:20:00,5.46,5.47,5.38,5.4,308000.0,3.5752,3.5818,3.5228,3.5359,308000.0
2008-10-03 14:30:00,5.39,5.4,5.34,5.37,891200.0,3.5294,3.5359,3.4966,3.5163,891200.0
2008-10-03 14:40:00,5.38,5.38,5.31,5.31,1151200.0,3.5228,3.5228,3.477,3.477,1151200.0
2008-10-03 14:50:00,5.31,5.33,5.3,5.31,1492800.0,3.477,3.4901,3.4704,3.477,1492800.0
2008-10-03 15:00:00,5.31,5.34,5.31,5.32,1215200.0,3.477,3.4966,3.477,3.4835,1215200.0
2008-10-03 15:10:00,5.32,5.32,5.26,5.27,1054400.0,3.4835,3.4835,3.4442,3.4508,1054400.0
2008-10-03 15:20:00,5.27,5.27,5.2,5.21,1766400.0,3.4508,3.4508,3.405,3.4115,1766400.0
2008-10-03 15:30:00,5.21,5.28,5.21,5.28,7392800.0,3.4115,3.4573,3.4115,3.4573,7392800.0
2008-10-03 15:40:00,5.28,5.31,5.25,5.3,2480000.0,3.4573,3.477,3.4377,3.4704,2480000.0
2008-10-03 15:50:00,5.31,5.31,5.22,5.24,3432800.0,3.477,3.477,3.4181,3.4311,3432800.0
2008-10-06 09:30:00,5.0,5.12,5.0,5.05,1045600.0,3.274,3.3526,3.274,3.3067,1045600.0
2008-10-06 09:40:00,5.05,5.08,5.01,5.05,404800.0,3.3067,3.3264,3.2805,3.3067,404800.0
2008-10-06 09:50:00,5.04,5.06,4.97,4.98,800000.0,3.3002,3.3133,3.2544,3.2609,800000.0
2008-10-06 10:00:00,4.97,4.98,4.85,4.88,1896000.0,3.2544,3.2609,3.1758,3.1954,1896000.0
2008-10-06 10:10:00,4.88,4.89,4.79,4.8,1287200.0,3.1954,3.202,3.1365,3.143,1287200.0
2008-10-06 10:20:00,4.81,4.82,4.76,4.81,961600.0,3.1496,3.1561,3.1168,3.1496,961600.0
2008-10-06 10:30:00,4.81,4.83,4.75,4.76,535200.0,3.1496,3.1627,3.1103,3.1168,535200.0
2008-10-06 10:40:00,4.76,4.77,4.69,4.76,953600.0,3.1168,3.1234,3.071,3.1168,953600.0
2008-10-06 10:50:00,4.76,4.89,4.76,4.87,1146400.0,3.1168,3.202,3.1168,3.1889,1146400.0
2008-10-06 11:00:00,4.87,4.88,4.84,4.86,1587200.0,3.1889,3.1954,3.1692,3.1823,1587200.0
2008-10-06 11:10:00,4.86,4.9,4.84,4.89,613600.0,3.1823,3.2085,3.1692,3.202,613600.0
2008-10-06 11:20:00,4.89,4.93,4.88,4.9,690400.0,3.202,3.2282,3.1954,3.2085,690400.0
2008-10-06 11:30:00,4.89,4.9,4.87,4.87,848800.0,3.202,3.2085,3.1889,3.1889,848800.0
2008-10-06 11:40:00,4.87,4.88,4.84,4.84,564800.0,3.1889,3.1954,3.1692,3.1692,564800.0
2008-10-06 11:50:00,4.84,4.84,4.79,4.81,2048000.0,3.1692,3.1692,3.1365,3.1496,2048000.0
2008-10-06 12:00:00,4.81,4.84,4.8,4.81,1405600.0,3.1496,3.1692,3.143,3.1496,1405600.0
2008-10-06 12:10:00,4.81,4.81,4.78,4.81,650400.0,3.1496,3.1496,3.1299,3.1496,650400.0
2008-10-06 12:20:00,4.81,4.81,4.79,4.8,595200.0,3.1496,3.1496,3.1365,3.143,595200.0
2008-10-06 12:30:00,4.8,4.81,4.78,4.78,1853600.0,3.143,3.1496,3.1299,3.1299,1853600.0
2008-10-06 12:40:00,4.78,4.79,4.74,4.75,780800.0,3.1299,3.1365,3.1037,3.1103,780800.0
2008-10-06 12:50:00,4.75,4.8,4.75,4.8,632800.0,3.1103,3.143,3.1103,3.143,632800.0
2008-10-06 13:00:00,4.8,4.81,4.79,4.79,1032800.0,3.143,3.1496,3.1365,3.1365,1032800.0
2008-10-06 13:10:00,4.79,4.8,4.78,4.78,651200.0,3.1365,3.143,3.1299,3.1299,651200.0
2008-10-06 13:20:00,4.78,4.8,4.77,4.78,538400.0,3.1299,3.143,3.1234,3.1299,538400.0
2008-10-06 13:30:00,4.78,4.78,4.74,4.76,599200.0,3.1299,3.1299,3.1037,3.1168,599200.0
2008-10-06 13:40:00,4.76,4.78,4.75,4.75,727200.0,3.1168,3.1299,3.1103,3.1103,727200.0
2008-10-06 13:50:00,4.75,4.78,4.74,4.76,474400.0,3.1103,3.1299,3.1037,3.1168,474400.0
2008-10-06 14:00:00,4.77,4.78,4.74,4.74,483200.0,3.1234,3.1299,3.1037,3.1037,483200.0
2008-10-06 14:10:00,4.75,4.79,4.73,4.73,1134400.0,3.1103,3.1365,3.0972,3.0972,1134400.0
2008-10-06 14:20:00,4.74,4.74,4.67,4.68,1273600.0,3.1037,3.1037,3.0579,3.0645,1273600.0
2008-10-06 14:30:00,4.68,4.69,4.65,4.67,1478400.0,3.0645,3.071,3.0448,3.0579,1478400.0
2008-10-06 14:40:00,4.67,4.67,4.64,4.66,956800.0,3.0579,3.0579,3.0383,3.0514,956800.0
2008-10-06 14:50:00,4.66,4.72,4.65,4.7,1281600.0,3.0514,3.0907,3.0448,3.0776,1281600.0
2008-10-06 15:00:00,4.7,4.79,4.66,4.78,1662400.0,3.0776,3.1365,3.0514,3.1299,1662400.0
2008-10-06 15:10:00,4.78,4.93,4.78,4.91,1859200.0,3.1299,3.2282,3.1299,3.2151,1859200.0
2008-10-06 15:20:00,4.91,4.93,4.85,4.9,2019200.0,3.2151,3.2282,3.1758,3.2085,2019200.0
2008-10-06 15:30:00,4.9,4.97,4.9,4.94,1668800.0,3.2085,3.2544,3.2085,3.2347,1668800.0
2008-10-06 15:40:00,4.93,5.03,4.92,5.02,1604000.0,3.2282,3.2936,3.2216,3.2871,1604000.0
2008-10-06 15:50:00,5.02,5.07,5.01,5.05,2960000.0,3.2871,3.3198,3.2805,3.3067,2960000.0
2008-10-07 09:30:00,5.03,5.16,5.03,5.12,798400.0,3.2936,3.3788,3.2936,3.3526,798400.0
2008-10-07 09:40:00,5.11,5.14,5.06,5.09,1031200.0,3.346,3.3657,3.3133,3.3329,1031200.0
2008-10-07 09:50:00,5.08,5.09,4.99,5.02,1089600.0,3.3264,3.3329,3.2674,3.2871,1089600.0
2008-10-07 10:00:00,5.02,5.04,4.95,4.98,1261600.0,3.2871,3.3002,3.2413,3.2609,1261600.0
2008-10-07 10:10:00,4.99,5.01,4.97,4.98,764000.0,3.2674,3.2805,3.2544,3.2609,764000.0
2008-10-07 10:20:00,4.98,5.03,4.96,5.03,885600.0,3.2609,3.2936,3.2478,3.2936,885600.0
2008-10-07 10:30:00,5.02,5.03,4.99,4.99,1481600.0,3.2871,3.2936,3.2674,3.2674,1481600.0
2008-10-07 10:40:00,5.0,5.0,4.94,4.94,924000.0,3.274,3.274,3.2347,3.2347,924000.0
2008-10-07 10:50:00,4.94,4.97,4.91,4.93,791200.0,3.2347,3.2544,3.2151,3.2282,791200.0
2008-10-07 11:00:00,4.93,4.93,4.88,4.88,624800.0,3.2282,3.2282,3.1954,3.1954,624800.0
2008-10-07 11:10:00,4.88,4.89,4.86,4.87,568000.0,3.1954,3.202,3.1823,3.1889,568000.0
2008-10-07 11:20:00,4.87,4.87,4.83,4.84,746400.0,3.1889,3.1889,3.1627,3.1692,746400.0
2008-10-07 11:30:00,4.85,4.89,4.83,4.83,559200.0,3.1758,3.202,3.1627,3.1627,559200.0
2008-10-07 11:40:00,4.83,4.88,4.82,4.86,880800.0,3.1627,3.1954,3.1561,3.1823,880800.0
2008-10-07 11:50:00,4.86,4.86,4.83,4.84,432800.0,3.1823,3.1823,3.1627,3.1692,432800.0
2008-10-07 12:00:00,4.85,4.86,4.82,4.82,619200.0,3.1758,3.1823,3.1561,3.1561,619200.0
2008-10-07 12:10:00,4.82,4.83,4.8,4.8,769600.0,3.1561,3.1627,3.143,3.143,769600.0
2008-10-07 12:20:00,4.8,4.82,4.74,4.76,781600.0,3.143,3.1561,3.1037,3.1168,781600.0
2008-10-07 12:30:00,4.76,4.79,4.76,4.79,518400.0,3.1168,3.1365,3.1168,3.1365,518400.0
2008-10-07 12:40:00,4.79,4.8,4.75,4.77,579200.0,3.1365,3.143,3.1103,3.1234,579200.0
2008-10-07 12:50:00,4.76,4.82,4.76,4.81,448000.0,3.1168,3.1561,3.1168,3.1496,448000.0
2008-10-07 13:00:00,4.81,4.87,4.81,4.86,433600.0,3.1496,3.1889,3.1496,3.1823,433600.0
2008-10-07 13:10:00,4.86,4.9,4.84,4.85,1038400.0,3.1823,3.2085,3.1692,3.1758,1038400.0
2008-10-07 13:20:00,4.85,4.85,4.76,4.78,537600.0,3.1758,3.1758,3.1168,3.1299,537600.0
2008-10-07 13:30:00,4.79,4.82,4.78,4.81,394400.0,3.1365,3.1561,3.1299,3.1496,394400.0
2008-10-07 13:40:00,4.82,4.82,4.76,4.78,722400.0,3.1561,3.1561,3.1168,3.1299,722400.0
2008-10-07 13:50:00,4.77,4.8,4.73,4.74,1436800.0,3.1234,3.143,3.0972,3.1037,1436800.0
2008-10-07 14:00:00,4.74,4.77,4.73,4.77,539200.0,3.1037,3.1234,3.0972,3.1234,539200.0
2008-10-07 14:10:00,4.76,4.83,4.72,4.81,746400.0,3.1168,3.1627,3.0907,3.1496,746400.0
2008-10-07 14:20:00,4.81,4.86,4.8,4.83,679200.0,3.1496,3.1823,3.143,3.1627,679200.0
2008-10-07 14:30:00,4.83,4.88,4.83,4.87,768000.0,3.1627,3.1954,3.1627,3.1889,768000.0
2008-10-07 14:40:00,4.86,4.88,4.81,4.84,660800.0,3.1823,3.1954,3.1496,3.1692,660800.0
2008-10-07 14:50:00,4.84,4.84,4.79,4.8,513600.0,3.1692,3.1692,3.1365,3.143,513600.0
2008-10-07 15:00:00,4.8,4.8,4.77,4.79,674400.0,3.143,3.143,3.1234,3.1365,674400.0
2008-10-07 15:10:00,4.78,4.83,4.75,4.75,917600.0,3.1299,3.1627,3.1103,3.1103,917600.0
2008-10-07 15:20:00,4.75,4.78,4.73,4.76,779200.0,3.1103,3.1299,3.0972,3.1168,779200.0
2008-10-07 15:30:00,4.76,4.77,4.73,4.74,1369600.0,3.1168,3.1234,3.0972,3.1037,1369600.0
2008-10-07 15:40:00,4.74,4.75,4.71,4.72,1468800.0,3.1037,3.1103,3.0841,3.0907,1468800.0
2008-10-07 15:50:00,4.72,4.72,4.62,4.62,5149600.0,3.0907,3.0907,3.0252,3.0252,5149600.0
2008-10-08 09:30:00,4.58,4.58,4.35,4.53,2881600.0,2.999,2.999,2.8484,2.9662,2881600.0
2008-10-08 09:40:00,4.54,4.59,4.5,4.56,1448000.0,2.9728,3.0055,2.9466,2.9859,1448000.0
2008-10-08 09:50:00,4.56,4.61,4.53,4.6,1604000.0,2.9859,3.0186,2.9662,3.0121,1604000.0
2008-10-08 10:00:00,4.59,4.78,4.59,4.75,3060000.0,3.0055,3.1299,3.0055,3.1103,3060000.0
2008-10-08 10:10:00,4.75,4.78,4.73,4.74,1866400.0,3.1103,3.1299,3.0972,3.1037,1866400.0
2008-10-08 10:20:00,4.74,4.75,4.67,4.71,3309600.0,3.1037,3.1103,3.0579,3.0841,3309600.0
2008-10-08 10:30:00,4.72,4.73,4.67,4.67,1344000.0,3.0907,3.0972,3.0579,3.0579,1344000.0
2008-10-08 10:40:00,4.68,4.74,4.65,4.65,1196000.0,3.0645,3.1037,3.0448,3.0448,1196000.0
2008-10-08 10:50:00,4.65,4.77,4.65,4.75,897600.0,3.0448,3.1234,3.0448,3.1103,897600.0
2008-10-08 11:00:00,4.75,4.76,4.7,4.72,1466400.0,3.1103,3.1168,3.0776,3.0907,1466400.0
2008-10-08 11:10:00,4.72,4.72,4.65,4.69,1433600.0,3.0907,3.0907,3.0448,3.071,1433600.0
2008-10-08 11:20:00,4.69,4.77,4.69,4.73,910400.0,3.071,3.1234,3.071,3.0972,910400.0
2008-10-08 11:30:00,4.74,4.76,4.67,4.7,474400.0,3.1037,3.1168,3.0579,3.0776,474400.0
2008-10-08 11:40:00,4.7,4.71,4.64,4.66,629600.0,3.0776,3.0841,3.0383,3.0514,629600.0
2008-10-08 11:50:00,4.66,4.66,4.61,4.65,852800.0,3.0514,3.0514,3.0186,3.0448,852800.0
2008-10-08 12:00:00,4.65,4.65,4.55,4.56,1367200.0,3.0448,3.0448,2.9793,2.9859,1367200.0
2008-10-08 12:10:00,4.56,4.6,4.54,4.58,1184000.0,2.9859,3.0121,2.9728,2.999,1184000.0
2008-10-08 12:20:00,4.58,4.58,4.53,4.54,693600.0,2.999,2.999,2.9662,2.9728,693600.0
2008-10-08 12:30:00,4.54,4.57,4.52,4.56,1192800.0,2.9728,2.9924,2.9597,2.9859,1192800.0
2008-10-08 12:40:00,4.56,4.61,4.55,4.6,574400.0,2.9859,3.0186,2.9793,3.0121,574400.0
2008-10-08 12:50:00,4.6,4.65,4.6,4.63,567200.0,3.0121,3.0448,3.0121,3.0317,567200.0
2008-10-08 13:00:00,4.64,4.72,4.63,4.71,836800.0,3.0383,3.0907,3.0317,3.0841,836800.0
2008-10-08 13:10:00,4.72,4.75,4.68,4.75,892800.0,3.0907,3.1103,3.0645,3.1103,892800.0
2008-10-08 13:20:00,4.75,4.75,4.67,4.67,691200.0,3.1103,3.1103,3.0579,3.0579,691200.0
2008-10-08 13:30:00,4.68,4.76,4.65,4.73,608000.0,3.0645,3.1168,3.0448,3.0972,608000.0
2008-10-08 13:40:00,4.73,4.77,4.71,4.73,576800.0,3.0972,3.1234,3.0841,3.0972,576800.0
2008-10-08 13:50:00,4.73,4.78,4.73,4.77,610400.0,3.0972,3.1299,3.0972,3.1234,610400.0
2008-10-08 14:00:00,4.77,4.83,4.75,4.76,671200.0,3.1234,3.1627,3.1103,3.1168,671200.0
2008-10-08 14:10:00,4.75,4.78,4.72,4.77,677600.0,3.1103,3.1299,3.0907,3.1234,677600.0
2008-10-08 14:20:00,4.77,4.82,4.75,4.76,523200.0,3.1234,3.1561,3.1103,3.1168,523200.0
2008-10-08 14:30:00,4.76,4.78,4.73,4.74,454400.0,3.1168,3.1299,3.0972,3.1037,454400.0
2008-10-08 14:40:00,4.74,4.76,4.71,4.75,716000.0,3.1037,3.1168,3.0841,3.1103,716000.0
2008-10-08 14:50:00,4.75,4.79,4.75,4.75,809600.0,3.1103,3.1365,3.1103,3.1103,809600.0
2008-10-08 15:00:00,4.75,4.78,4.7,4.77,1106400.0,3.1103,3.1299,3.0776,3.1234,1106400.0
2008-10-08 15:10:00,4.76,4.81,4.74,4.8,1275200.0,3.1168,3.1496,3.1037,3.143,1275200.0
2008-10-08 15:20:00,4.81,4.82,4.76,4.78,1100800.0,3.1496,3.1561,3.1168,3.1299,1100800.0
2008-10-08 15:30:00,4.78,4.83,4.72,4.72,1754400.0,3.1299,3.1627,3.0907,3.0907,1754400.0
2008-10-08 15:40:00,4.73,4.73,4.64,4.66,2045600.0,3.0972,3.0972,3.0383,3.0514,2045600.0
2008-10-08 15:50:00,4.66,4.68,4.6,4.6,2949600.0,3.0514,3.0645,3.0121,3.0121,2949600.0
2008-10-09 09:30:00,4.85,4.87,4.63,4.74,700800.0,3.1758,3.1889,3.0317,3.1037,700800.0
2008-10-09 09:40:00,4.75,4.81,4.73,4.77,468800.0,3.1103,3.1496,3.0972,3.1234,468800.0
2008-10-09 09:50:00,4.77,4.82,4.74,4.76,379200.0,3.1234,3.1561,3.1037,3.1168,379200.0
2008-10-09 10:00:00,4.76,4.77,4.72,4.77,550400.0,3.1168,3.1234,3.0907,3.1234,550400.0
2008-10-09 10:10:00,4.77,4.77,4.7,4.72,546400.0,3.1234,3.1234,3.0776,3.0907,546400.0
2008-10-09 10:20:00,4.72,4.73,4.66,4.67,385600.0,3.0907,3.0972,3.0514,3.0579,385600.0
2008-10-09 10:30:00,4.67,4.7,4.62,4.66,572000.0,3.0579,3.0776,3.0252,3.0514,572000.0
2008-10-09 10:40:00,4.66,4.69,4.62,4.68,349600.0,3.0514,3.071,3.0252,3.0645,349600.0
2008-10-09 10:50:00,4.68,4.7,4.65,4.68,332800.0,3.0645,3.0776,3.0448,3.0645,332800.0
2008-10-09 11:00:00,4.68,4.71,4.63,4.7,446400.0,3.0645,3.0841,3.0317,3.0776,446400.0
2008-10-09 11:10:00,4.7,4.78,4.68,4.76,982400.0,3.0776,3.1299,3.0645,3.1168,982400.0
2008-10-09 11:20:00,4.76,4.79,4.74,4.78,1604800.0,3.1168,3.1365,3.1037,3.1299,1604800.0
2008-10-09 11:30:00,4.78,4.84,4.77,4.82,704800.0,3.1299,3.1692,3.1234,3.1561,704800.0
2008-10-09 11:40:00,4.82,4.87,4.8,4.84,411200.0,3.1561,3.1889,3.143,3.1692,411200.0
2008-10-09 11:50:00,4.84,4.84,4.77,4.78,319200.0,3.1692,3.1692,3.1234,3.1299,319200.0
2008-10-09 12:00:00,4.78,4.82,4.77,4.81,414400.0,3.1299,3.1561,3.1234,3.1496,414400.0
2008-10-09 12:10:00,4.81,4.85,4.81,4.84,426400.0,3.1496,3.1758,3.1496,3.1692,426400.0
2008-10-09 12:20:00,4.84,4.84,4.77,4.77,599200.0,3.1692,3.1692,3.1234,3.1234,599200.0
2008-10-09 12:30:00,4.78,4.79,4.77,4.78,190400.0,3.1299,3.1365,3.1234,3.1299,190400.0
2008-10-09 12:40:00,4.78,4.78,4.75,4.76,415200.0,3.1299,3.1299,3.1103,3.1168,415200.0
2008-10-09 12:50:00,4.76,4.79,4.76,4.78,296800.0,3.1168,3.1365,3.1168,3.1299,296800.0
2008-10-09 13:00:00,4.79,4.8,4.78,4.78,308000.0,3.1365,3.143,3.1299,3.1299,308000.0
2008-10-09 13:10:00,4.78,4.83,4.78,4.79,412800.0,3.1299,3.1627,3.1299,3.1365,412800.0
2008-10-09 13:20:00,4.79,4.83,4.75,4.81,592000.0,3.1365,3.1627,3.1103,3.1496,592000.0
2008-10-09 13:30:00,4.81,4.84,4.78,4.79,531200.0,3.1496,3.1692,3.1299,3.1365,531200.0
2008-10-09 13:40:00,4.79,4.81,4.78,4.8,316000.0,3.1365,3.1496,3.1299,3.143,316000.0
2008-10-09 13:50:00,4.8,4.82,4.79,4.81,452800.0,3.143,3.1561,3.1365,3.1496,452800.0
2008-10-09 14:00:00,4.81,4.83,4.79,4.81,416000.0,3.1496,3.1627,3.1365,3.1496,416000.0
2008-10-09 14:10:00,4.82,4.82,4.77,4.78,482400.0,3.1561,3.1561,3.1234,3.1299,482400.0
2008-10-09 14:20:00,4.78,4.78,4.75,4.76,543200.0,3.1299,3.1299,3.1103,3.1168,543200.0
2008-10-09 14:30:00,4.76,4.77,4.75,4.75,436800.0,3.1168,3.1234,3.1103,3.1103,436800.0
2008-10-09 14:40:00,4.75,4.77,4.73,4.74,885600.0,3.1103,3.1234,3.0972,3.1037,885600.0
2008-10-09 14:50:00,4.74,4.75,4.71,4.71,1428000.0,3.1037,3.1103,3.0841,3.0841,1428000.0
2008-10-09 15:00:00,4.71,4.72,4.63,4.69,1155200.0,3.0841,3.0907,3.0317,3.071,1155200.0
2008-10-09 15:10:00,4.69,4.69,4.62,4.64,987200.0,3.071,3.071,3.0252,3.0383,987200.0
2008-10-09 15:20:00,4.64,4.66,4.61,4.63,952800.0,3.0383,3.0514,3.0186,3.0317,952800.0
2008-10-09 15:30:00,4.63,4.67,4.6,4.6,808800.0,3.0317,3.0579,3.0121,3.0121,808800.0
2008-10-09 15:40:00,4.6,4.6,4.54,4.54,1528000.0,3.0121,3.0121,2.9728,2.9728,1528000.0
2008-10-09 15:50:00,4.54,4.62,4.51,4.52,3049600.0,2.9728,3.0252,2.9531,2.9597,3049600.0
2008-10-10 09:30:00,4.36,4.56,4.36,4.45,1046400.0,2.8549,2.9859,2.8549,2.9139,1046400.0
2008-10-10 09:40:00,4.45,4.48,4.39,4.44,2040000.0,2.9139,2.9335,2.8746,2.9073,2040000.0
2008-10-10 09:50:00,4.44,4.46,4.38,4.41,1393600.0,2.9073,2.9204,2.868,2.8877,1393600.0
2008-10-10 10:00:00,4.42,4.53,4.4,4.47,1552000.0,2.8942,2.9662,2.8811,2.927,1552000.0
2008-10-10 10:10:00,4.47,4.54,4.47,4.49,840800.0,2.927,2.9728,2.927,2.94,840800.0
2008-10-10 10:20:00,4.5,4.55,4.45,4.45,822400.0,2.9466,2.9793,2.9139,2.9139,822400.0
2008-10-10 10:30:00,4.45,4.47,4.4,4.42,636000.0,2.9139,2.927,2.8811,2.8942,636000.0
2008-10-10 10:40:00,4.41,4.41,4.33,4.38,1099200.0,2.8877,2.8877,2.8353,2.868,1099200.0
2008-10-10 10:50:00,4.39,4.4,4.37,4.39,584800.0,2.8746,2.8811,2.8615,2.8746,584800.0
2008-10-10 11:00:00,4.39,4.44,4.38,4.41,876800.0,2.8746,2.9073,2.868,2.8877,876800.0
2008-10-10 11:10:00,4.41,4.43,4.35,4.37,472800.0,2.8877,2.9008,2.8484,2.8615,472800.0
2008-10-10 11:20:00,4.37,4.38,4.32,4.32,408800.0,2.8615,2.868,2.8287,2.8287,408800.0
2008-10-10 11:30:00,4.32,4.38,4.31,4.37,478400.0,2.8287,2.868,2.8222,2.8615,478400.0
2008-10-10 11:40:00,4.37,4.39,4.35,4.35,492000.0,2.8615,2.8746,2.8484,2.8484,492000.0
2008-10-10 11:50:00,4.35,4.36,4.31,4.35,456000.0,2.8484,2.8549,2.8222,2.8484,456000.0
2008-10-10 12:00:00,4.34,4.38,4.33,4.37,1305600.0,2.8418,2.868,2.8353,2.8615,1305600.0
2008-10-10 12:10:00,4.37,4.4,4.36,4.37,1177600.0,2.8615,2.8811,2.8549,2.8615,1177600.0
2008-10-10 12:20:00,4.37,4.43,4.37,4.38,660800.0,2.8615,2.9008,2.8615,2.868,660800.0
2008-10-10 12:30:00,4.38,4.4,4.34,4.37,569600.0,2.868,2.8811,2.8418,2.8615,569600.0
2008-10-10 12:40:00,4.37,4.4,4.36,4.39,1974400.0,2.8615,2.8811,2.8549,2.8746,1974400.0
2008-10-10 12:50:00,4.38,4.39,4.34,4.37,724800.0,2.868,2.8746,2.8418,2.8615,724800.0
2008-10-10 13:00:00,4.37,4.37,4.33,4.34,878400.0,2.8615,2.8615,2.8353,2.8418,878400.0
2008-10-10 13:10:00,4.34,4.34,4.31,4.33,1168000.0,2.8418,2.8418,2.8222,2.8353,1168000.0
2008-10-10 13:20:00,4.33,4.35,4.3,4.31,1028800.0,2.8353,2.8484,2.8156,2.8222,1028800.0
2008-10-10 13:30:00,4.31,4.31,4.25,4.3,1600800.0,2.8222,2.8222,2.7829,2.8156,1600800.0
2008-10-10 13:40:00,4.29,4.29,4.23,4.24,652800.0,2.8091,2.8091,2.7698,2.7763,652800.0
2008-10-10 13:50:00,4.24,4.31,4.22,4.31,1194400.0,2.7763,2.8222,2.7633,2.8222,1194400.0
2008-10-10 14:00:00,4.31,4.36,4.25,4.36,1576800.0,2.8222,2.8549,2.7829,2.8549,1576800.0
2008-10-10 14:10:00,4.36,4.39,4.33,4.35,1060800.0,2.8549,2.8746,2.8353,2.8484,1060800.0
2008-10-10 14:20:00,4.35,4.39,4.3,4.31,689600.0,2.8484,2.8746,2.8156,2.8222,689600.0
2008-10-10 14:30:00,4.31,4.34,4.26,4.33,798400.0,2.8222,2.8418,2.7894,2.8353,798400.0
2008-10-10 14:40:00,4.33,4.38,4.31,4.37,814400.0,2.8353,2.868,2.8222,2.8615,814400.0
2008-10-10 14:50:00,4.36,4.37,4.25,4.37,2127200.0,2.8549,2.8615,2.7829,2.8615,2127200.0
2008-10-10 15:00:00,4.37,4.42,4.34,4.37,1360800.0,2.8615,2.8942,2.8418,2.8615,1360800.0
2008-10-10 15:10:00,4.37,4.48,4.36,4.48,2428000.0,2.8615,2.9335,2.8549,2.9335,2428000.0
2008-10-10 15:20:00,4.48,4.62,4.47,4.61,1247200.0,2.9335,3.0252,2.927,3.0186,1247200.0
2008-10-10 15:30:00,4.61,4.77,4.59,4.67,1364800.0,3.0186,3.1234,3.0055,3.0579,1364800.0
2008-10-10 15:40:00,4.66,4.72,4.6,4.67,1702400.0,3.0514,3.0907,3.0121,3.0579,1702400.0
2008-10-10 15:50:00,4.67,4.81,4.56,4.68,2767200.0,3.0579,3.1496,2.9859,3.0645,2767200.0
2008-10-13 09:30:00,4.94,5.04,4.85,4.9,1217600.0,3.2347,3.3002,3.1758,3.2085,1217600.0
2008-10-13 09:40:00,4.9,4.92,4.85,4.87,692000.0,3.2085,3.2216,3.1758,3.1889,692000.0
2008-10-13 09:50:00,4.87,4.97,4.86,4.94,1291200.0,3.1889,3.2544,3.1823,3.2347,1291200.0
2008-10-13 10:00:00,4.95,4.95,4.84,4.85,876000.0,3.2413,3.2413,3.1692,3.1758,876000.0
2008-10-13 10:10:00,4.85,4.9,4.82,4.86,619200.0,3.1758,3.2085,3.1561,3.1823,619200.0
2008-10-13 10:20:00,4.86,4.89,4.82,4.84,685600.0,3.1823,3.202,3.1561,3.1692,685600.0
2008-10-13 10:30:00,4.84,4.86,4.82,4.83,489600.0,3.1692,3.1823,3.1561,3.1627,489600.0
2008-10-13 10:40:00,4.83,4.84,4.76,4.76,1824000.0,3.1627,3.1692,3.1168,3.1168,1824000.0
2008-10-13 10:50:00,4.77,4.84,4.77,4.8,468000.0,3.1234,3.1692,3.1234,3.143,468000.0
2008-10-13 11:00:00,4.8,4.8,4.75,4.75,635200.0,3.143,3.143,3.1103,3.1103,635200.0
2008-10-13 11:10:00,4.75,4.76,4.69,4.69,920800.0,3.1103,3.1168,3.071,3.071,920800.0
2008-10-13 11:20:00,4.69,4.75,4.68,4.74,529600.0,3.071,3.1103,3.0645,3.1037,529600.0
2008-10-13 11:30:00,4.74,4.76,4.73,4.76,453600.0,3.1037,3.1168,3.0972,3.1168,453600.0
2008-10-13 11:40:00,4.75,4.76,4.74,4.74,508000.0,3.1103,3.1168,3.1037,3.1037,508000.0
2008-10-13 11:50:00,4.74,4.75,4.73,4.73,888800.0,3.1037,3.1103,3.0972,3.0972,888800.0
2008-10-13 12:00:00,4.74,4.75,4.73,4.74,400000.0,3.1037,3.1103,3.0972,3.1037,400000.0
2008-10-13 12:10:00,4.74,4.8,4.74,4.8,414400.0,3.1037,3.143,3.1037,3.143,414400.0
2008-10-13 12:20:00,4.8,4.87,4.79,4.85,1412000.0,3.143,3.1889,3.1365,3.1758,1412000.0
2008-10-13 12:30:00,4.85,4.88,4.85,4.87,1119200.0,3.1758,3.1954,3.1758,3.1889,1119200.0
2008-10-13 12:40:00,4.87,4.96,4.87,4.95,1178400.0,3.1889,3.2478,3.1889,3.2413,1178400.0
2008-10-13 12:50:00,4.96,4.96,4.9,4.9,445600.0,3.2478,3.2478,3.2085,3.2085,445600.0
2008-10-13 13:00:00,4.9,4.91,4.89,4.89,420000.0,3.2085,3.2151,3.202,3.202,420000.0
2008-10-13 13:10:00,4.89,4.9,4.88,4.89,319200.0,3.202,3.2085,3.1954,3.202,319200.0
2008-10-13 13:20:00,4.89,4.91,4.88,4.9,322400.0,3.202,3.2151,3.1954,3.2085,322400.0
2008-10-13 13:30:00,4.9,4.93,4.9,4.91,526400.0,3.2085,3.2282,3.2085,3.2151,526400.0
2008-10-13 13:40:00,4.91,4.92,4.9,4.92,867200.0,3.2151,3.2216,3.2085,3.2216,867200.0
2008-10-13 13:50:00,4.92,4.93,4.91,4.93,559200.0,3.2216,3.2282,3.2151,3.2282,559200.0
2008-10-13 14:00:00,4.93,4.95,4.91,4.92,772800.0,3.2282,3.2413,3.2151,3.2216,772800.0
2008-10-13 14:10:00,4.92,4.92,4.88,4.88,1048800.0,3.2216,3.2216,3.1954,3.1954,1048800.0
2008-10-13 14:20:00,4.88,4.89,4.86,4.88,860000.0,3.1954,3.202,3.1823,3.1954,860000.0
2008-10-13 14:30:00,4.88,4.95,4.88,4.94,700800.0,3.1954,3.2413,3.1954,3.2347,700800.0
2008-10-13 14:40:00,4.94,4.98,4.94,4.97,549600.0,3.2347,3.2609,3.2347,3.2544,549600.0
2008-10-13 14:50:00,4.97,4.97,4.91,4.95,848000.0,3.2544,3.2544,3.2151,3.2413,848000.0
2008-10-13 15:00:00,4.95,5.0,4.94,4.96,447200.0,3.2413,3.274,3.2347,3.2478,447200.0
2008-10-13 15:10:00,4.96,4.97,4.94,4.95,373600.0,3.2478,3.2544,3.2347,3.2413,373600.0
2008-10-13 15:20:00,4.96,5.01,4.95,4.99,692000.0,3.2478,3.2805,3.2413,3.2674,692000.0
2008-10-13 15:30:00,4.99,5.03,4.99,5.02,926400.0,3.2674,3.2936,3.2674,3.2871,926400.0
2008-10-13 15:40:00,5.02,5.04,4.99,5.01,1223200.0,3.2871,3.3002,3.2674,3.2805,1223200.0
2008-10-13 15:50:00,5.01,5.11,5.0,5.07,2888800.0,3.2805,3.346,3.274,3.3198,2888800.0
2008-10-14 09:30:00,5.35,5.44,5.25,5.33,1891200.0,3.5032,3.5621,3.4377,3.4901,1891200.0
2008-10-14 09:40:00,5.33,5.33,5.16,5.23,1244000.0,3.4901,3.4901,3.3788,3.4246,1244000.0
2008-10-14 09:50:00,5.23,5.25,5.15,5.19,1024800.0,3.4246,3.4377,3.3722,3.3984,1024800.0
2008-10-14 10:00:00,5.19,5.25,5.14,5.17,1508000.0,3.3984,3.4377,3.3657,3.3853,1508000.0
2008-10-14 10:10:00,5.17,5.22,5.1,5.2,1372000.0,3.3853,3.4181,3.3395,3.405,1372000.0
2008-10-14 10:20:00,5.18,5.2,5.13,5.13,824000.0,3.3919,3.405,3.3591,3.3591,824000.0
2008-10-14 10:30:00,5.13,5.13,5.04,5.06,876000.0,3.3591,3.3591,3.3002,3.3133,876000.0
2008-10-14 10:40:00,5.06,5.07,5.0,5.06,1005600.0,3.3133,3.3198,3.274,3.3133,1005600.0
2008-10-14 10:50:00,5.06,5.12,5.05,5.11,640000.0,3.3133,3.3526,3.3067,3.346,640000.0
2008-10-14 11:00:00,5.11,5.13,5.07,5.08,546400.0,3.346,3.3591,3.3198,3.3264,546400.0
2008-10-14 11:10:00,5.08,5.09,5.03,5.09,347200.0,3.3264,3.3329,3.2936,3.3329,347200.0
2008-10-14 11:20:00,5.09,5.15,5.06,5.13,367200.0,3.3329,3.3722,3.3133,3.3591,367200.0
2008-10-14 11:30:00,5.13,5.18,5.11,5.11,371200.0,3.3591,3.3919,3.346,3.346,371200.0
2008-10-14 11:40:00,5.11,5.14,5.09,5.11,437600.0,3.346,3.3657,3.3329,3.346,437600.0
2008-10-14 11:50:00,5.11,5.11,5.04,5.04,384000.0,3.346,3.346,3.3002,3.3002,384000.0
2008-10-14 12:00:00,5.05,5.06,5.0,5.05,476000.0,3.3067,3.3133,3.274,3.3067,476000.0
2008-10-14 12:10:00,5.05,5.07,5.03,5.07,288800.0,3.3067,3.3198,3.2936,3.3198,288800.0
2008-10-14 12:20:00,5.07,5.09,5.05,5.08,251200.0,3.3198,3.3329,3.3067,3.3264,251200.0
2008-10-14 12:30:00,5.08,5.12,5.07,5.12,408000.0,3.3264,3.3526,3.3198,3.3526,408000.0
2008-10-14 12:40:00,5.11,5.13,5.1,5.13,153600.0,3.346,3.3591,3.3395,3.3591,153600.0
2008-10-14 12:50:00,5.13,5.14,5.08,5.09,303200.0,3.3591,3.3657,3.3264,3.3329,303200.0
2008-10-14 13:00:00,5.09,5.11,5.07,5.09,360800.0,3.3329,3.346,3.3198,3.3329,360800.0
2008-10-14 13:10:00,5.1,5.1,5.07,5.08,320000.0,3.3395,3.3395,3.3198,3.3264,320000.0
2008-10-14 13:20:00,5.08,5.09,5.07,5.09,340800.0,3.3264,3.3329,3.3198,3.3329,340800.0
2008-10-14 13:30:00,5.09,5.11,5.08,5.09,187200.0,3.3329,3.346,3.3264,3.3329,187200.0
2008-10-14 13:40:00,5.09,5.1,5.06,5.07,411200.0,3.3329,3.3395,3.3133,3.3198,411200.0
2008-10-14 13:50:00,5.07,5.08,5.01,5.04,594400.0,3.3198,3.3264,3.2805,3.3002,594400.0
2008-10-14 14:00:00,5.03,5.06,4.94,4.97,1213600.0,3.2936,3.3133,3.2347,3.2544,1213600.0
2008-10-14 14:10:00,4.97,4.97,4.9,4.92,690400.0,3.2544,3.2544,3.2085,3.2216,690400.0
2008-10-14 14:20:00,4.92,4.94,4.91,4.94,895200.0,3.2216,3.2347,3.2151,3.2347,895200.0
2008-10-14 14:30:00,4.94,4.95,4.91,4.92,625600.0,3.2347,3.2413,3.2151,3.2216,625600.0
2008-10-14 14:40:00,4.92,4.92,4.8,4.8,902400.0,3.2216,3.2216,3.143,3.143,902400.0
2008-10-14 14:50:00,4.8,4.84,4.76,4.83,1664800.0,3.143,3.1692,3.1168,3.1627,1664800.0
2008-10-14 15:00:00,4.83,4.9,4.82,4.9,840000.0,3.1627,3.2085,3.1561,3.2085,840000.0
2008-10-14 15:10:00,4.9,4.97,4.9,4.91,517600.0,3.2085,3.2544,3.2085,3.2151,517600.0
2008-10-14 15:20:00,4.91,4.95,4.87,4.94,469600.0,3.2151,3.2413,3.1889,3.2347,469600.0
2008-10-14 15:30:00,4.94,5.03,4.91,4.92,765600.0,3.2347,3.2936,3.2151,3.2216,765600.0
2008-10-14 15:40:00,4.92,5.03,4.92,5.0,1321600.0,3.2216,3.2936,3.2216,3.274,1321600.0
2008-10-14 15:50:00,5.0,5.0,4.93,4.94,1783200.0,3.274,3.274,3.2282,3.2347,1783200.0
2008-10-15 09:30:00,4.75,4.88,4.75,4.83,366400.0,3.1103,3.1954,3.1103,3.1627,366400.0
2008-10-15 09:40:00,4.82,4.82,4.76,4.76,264000.0,3.1561,3.1561,3.1168,3.1168,264000.0
2008-10-15 09:50:00,4.76,4.79,4.73,4.78,672000.0,3.1168,3.1365,3.0972,3.1299,672000.0
2008-10-15 10:00:00,4.78,4.78,4.71,4.71,358400.0,3.1299,3.1299,3.0841,3.0841,358400.0
2008-10-15 10:10:00,4.71,4.73,4.69,4.7,339200.0,3.0841,3.0972,3.071,3.0776,339200.0
2008-10-15 10:20:00,4.7,4.73,4.69,4.7,343200.0,3.0776,3.0972,3.071,3.0776,343200.0
2008-10-15 10:30:00,4.69,4.72,4.69,4.71,338400.0,3.071,3.0907,3.071,3.0841,338400.0
2008-10-15 10:40:00,4.71,4.72,4.61,4.61,712000.0,3.0841,3.0907,3.0186,3.0186,712000.0
2008-10-15 10:50:00,4.61,4.63,4.59,4.6,422400.0,3.0186,3.0317,3.0055,3.0121,422400.0
2008-10-15 11:00:00,4.6,4.63,4.59,4.63,452800.0,3.0121,3.0317,3.0055,3.0317,452800.0
2008-10-15 11:10:00,4.63,4.63,4.59,4.6,640000.0,3.0317,3.0317,3.0055,3.0121,640000.0
2008-10-15 11:20:00,4.6,4.61,4.57,4.58,629600.0,3.0121,3.0186,2.9924,2.999,629600.0
2008-10-15 11:30:00,4.58,4.63,4.58,4.62,516000.0,2.999,3.0317,2.999,3.0252,516000.0
2008-10-15 11:40:00,4.62,4.64,4.6,4.61,449600.0,3.0252,3.0383,3.0121,3.0186,449600.0
2008-10-15 11:50:00,4.62,4.64,4.6,4.61,173600.0,3.0252,3.0383,3.0121,3.0186,173600.0
2008-10-15 12:00:00,4.61,4.62,4.6,4.61,169600.0,3.0186,3.0252,3.0121,3.0186,169600.0
2008-10-15 12:10:00,4.61,4.63,4.59,4.61,334400.0,3.0186,3.0317,3.0055,3.0186,334400.0
2008-10-15 12:20:00,4.6,4.64,4.6,4.62,501600.0,3.0121,3.0383,3.0121,3.0252,501600.0
2008-10-15 12:30:00,4.62,4.63,4.62,4.63,217600.0,3.0252,3.0317,3.0252,3.0317,217600.0
2008-10-15 12:40:00,4.63,4.66,4.62,4.64,230400.0,3.0317,3.0514,3.0252,3.0383,230400.0
2008-10-15 12:50:00,4.63,4.64,4.61,4.61,265600.0,3.0317,3.0383,3.0186,3.0186,265600.0
2008-10-15 13:00:00,4.61,4.61,4.59,4.6,196800.0,3.0186,3.0186,3.0055,3.0121,196800.0
2008-10-15 13:10:00,4.61,4.61,4.55,4.56,225600.0,3.0186,3.0186,2.9793,2.9859,225600.0
2008-10-15 13:20:00,4.56,4.58,4.55,4.55,326400.0,2.9859,2.999,2.9793,2.9793,326400.0
2008-10-15 13:30:00,4.55,4.56,4.5,4.52,598400.0,2.9793,2.9859,2.9466,2.9597,598400.0
2008-10-15 13:40:00,4.51,4.52,4.5,4.52,246400.0,2.9531,2.9597,2.9466,2.9597,246400.0
2008-10-15 13:50:00,4.52,4.52,4.5,4.5,392000.0,2.9597,2.9597,2.9466,2.9466,392000.0
2008-10-15 14:00:00,4.5,4.51,4.47,4.48,464800.0,2.9466,2.9531,2.927,2.9335,464800.0
2008-10-15 14:10:00,4.48,4.48,4.46,4.47,561600.0,2.9335,2.9335,2.9204,2.927,561600.0
2008-10-15 14:20:00,4.48,4.55,4.47,4.54,250400.0,2.9335,2.9793,2.927,2.9728,250400.0
2008-10-15 14:30:00,4.54,4.56,4.53,4.54,254400.0,2.9728,2.9859,2.9662,2.9728,254400.0
2008-10-15 14:40:00,4.54,4.61,4.54,4.6,370400.0,2.9728,3.0186,2.9728,3.0121,370400.0
2008-10-15 14:50:00,4.6,4.6,4.54,4.54,716800.0,3.0121,3.0121,2.9728,2.9728,716800.0
2008-10-15 15:00:00,4.54,4.61,4.52,4.6,942400.0,2.9728,3.0186,2.9597,3.0121,942400.0
2008-10-15 15:10:00,4.6,4.61,4.53,4.54,588000.0,3.0121,3.0186,2.9662,2.9728,588000.0
2008-10-15 15:20:00,4.55,4.58,4.52,4.53,314400.0,2.9793,2.999,2.9597,2.9662,314400.0
2008-10-15 15:30:00,4.54,4.55,4.5,4.52,592000.0,2.9728,2.9793,2.9466,2.9597,592000.0
2008-10-15 15:40:00,4.51,4.54,4.48,4.49,629600.0,2.9531,2.9728,2.9335,2.94,629600.0
2008-10-15 15:50:00,4.49,4.49,4.33,4.4,1489600.0,2.94,2.94,2.8353,2.8811,1489600.0
2008-10-16 09:30:00,4.43,4.57,4.41,4.46,772800.0,2.9008,2.9924,2.8877,2.9204,772800.0
2008-10-16 09:40:00,4.47,4.57,4.46,4.53,667200.0,2.927,2.9924,2.9204,2.9662,667200.0
2008-10-16 09:50:00,4.53,4.57,4.44,4.5,851200.0,2.9662,2.9924,2.9073,2.9466,851200.0
2008-10-16 10:00:00,4.5,4.5,4.42,4.44,640000.0,2.9466,2.9466,2.8942,2.9073,640000.0
2008-10-16 10:10:00,4.43,4.44,4.35,4.37,1310400.0,2.9008,2.9073,2.8484,2.8615,1310400.0
2008-10-16 10:20:00,4.38,4.43,4.35,4.35,1572800.0,2.868,2.9008,2.8484,2.8484,1572800.0
2008-10-16 10:30:00,4.35,4.35,4.25,4.32,1652800.0,2.8484,2.8484,2.7829,2.8287,1652800.0
2008-10-16 10:40:00,4.32,4.37,4.31,4.35,680000.0,2.8287,2.8615,2.8222,2.8484,680000.0
2008-10-16 10:50:00,4.35,4.37,4.32,4.33,364800.0,2.8484,2.8615,2.8287,2.8353,364800.0
2008-10-16 11:00:00,4.33,4.35,4.23,4.25,1116800.0,2.8353,2.8484,2.7698,2.7829,1116800.0
2008-10-16 11:10:00,4.25,4.28,4.2,4.24,1129600.0,2.7829,2.8025,2.7502,2.7763,1129600.0
2008-10-16 11:20:00,4.24,4.31,4.23,4.27,563200.0,2.7763,2.8222,2.7698,2.796,563200.0
2008-10-16 11:30:00,4.27,4.32,4.26,4.29,752800.0,2.796,2.8287,2.7894,2.8091,752800.0
2008-10-16 11:40:00,4.29,4.34,4.28,4.33,1076800.0,2.8091,2.8418,2.8025,2.8353,1076800.0
2008-10-16 11:50:00,4.33,4.39,4.32,4.35,1159200.0,2.8353,2.8746,2.8287,2.8484,1159200.0
2008-10-16 12:00:00,4.33,4.35,4.29,4.32,489600.0,2.8353,2.8484,2.8091,2.8287,489600.0
2008-10-16 12:10:00,4.32,4.45,4.32,4.42,1266400.0,2.8287,2.9139,2.8287,2.8942,1266400.0
2008-10-16 12:20:00,4.42,4.48,4.41,4.41,1377600.0,2.8942,2.9335,2.8877,2.8877,1377600.0
2008-10-16 12:30:00,4.41,4.44,4.38,4.43,540000.0,2.8877,2.9073,2.868,2.9008,540000.0
2008-10-16 12:40:00,4.42,4.43,4.36,4.39,499200.0,2.8942,2.9008,2.8549,2.8746,499200.0
2008-10-16 12:50:00,4.39,4.43,4.37,4.39,522400.0,2.8746,2.9008,2.8615,2.8746,522400.0
2008-10-16 13:00:00,4.38,4.44,4.37,4.38,606400.0,2.868,2.9073,2.8615,2.868,606400.0
2008-10-16 13:10:00,4.38,4.43,4.38,4.4,429600.0,2.868,2.9008,2.868,2.8811,429600.0
2008-10-16 13:20:00,4.4,4.44,4.39,4.42,388800.0,2.8811,2.9073,2.8746,2.8942,388800.0
2008-10-16 13:30:00,4.41,4.44,4.36,4.38,327200.0,2.8877,2.9073,2.8549,2.868,327200.0
2008-10-16 13:40:00,4.38,4.44,4.37,4.42,334400.0,2.868,2.9073,2.8615,2.8942,334400.0
2008-10-16 13:50:00,4.43,4.5,4.41,4.48,314400.0,2.9008,2.9466,2.8877,2.9335,314400.0
2008-10-16 14:00:00,4.48,4.49,4.41,4.42,261600.0,2.9335,2.94,2.8877,2.8942,261600.0
2008-10-16 14:10:00,4.42,4.43,4.39,4.41,314400.0,2.8942,2.9008,2.8746,2.8877,314400.0
2008-10-16 14:20:00,4.41,4.42,4.37,4.38,358400.0,2.8877,2.8942,2.8615,2.868,358400.0
2008-10-16 14:30:00,4.39,4.42,4.37,4.42,351200.0,2.8746,2.8942,2.8615,2.8942,351200.0
2008-10-16 14:40:00,4.42,4.48,4.4,4.46,344800.0,2.8942,2.9335,2.8811,2.9204,344800.0
2008-10-16 14:50:00,4.46,4.48,4.44,4.46,562400.0,2.9204,2.9335,2.9073,2.9204,562400.0
2008-10-16 15:00:00,4.46,4.54,4.46,4.54,776000.0,2.9204,2.9728,2.9204,2.9728,776000.0
2008-10-16 15:10:00,4.55,4.58,4.53,4.53,825600.0,2.9793,2.999,2.9662,2.9662,825600.0
2008-10-16 15:20:00,4.53,4.56,4.52,4.56,872000.0,2.9662,2.9859,2.9597,2.9859,872000.0
2008-10-16 15:30:00,4.56,4.58,4.52,4.56,1053600.0,2.9859,2.999,2.9597,2.9859,1053600.0
2008-10-16 15:40:00,4.55,4.63,4.55,4.63,971200.0,2.9793,3.0317,2.9793,3.0317,971200.0
2008-10-16 15:50:00,4.63,4.64,4.61,4.62,1911200.0,3.0317,3.0383,3.0186,3.0252,1911200.0
2008-10-17 09:30:00,4.54,4.56,4.51,4.55,2657600.0,2.9728,2.9859,2.9531,2.9793,2657600.0
2008-10-17 09:40:00,4.55,4.65,4.54,4.61,572000.0,2.9793,3.0448,2.9728,3.0186,572000.0
2008-10-17 09:50:00,4.61,4.64,4.55,4.61,568000.0,3.0186,3.0383,2.9793,3.0186,568000.0
2008-10-17 10:00:00,4.61,4.65,4.58,4.59,1220800.0,3.0186,3.0448,2.999,3.0055,1220800.0
2008-10-17 10:10:00,4.59,4.65,4.56,4.63,705600.0,3.0055,3.0448,2.9859,3.0317,705600.0
2008-10-17 10:20:00,4.63,4.66,4.62,4.64,536000.0,3.0317,3.0514,3.0252,3.0383,536000.0
2008-10-17 10:30:00,4.64,4.65,4.59,4.62,596000.0,3.0383,3.0448,3.0055,3.0252,596000.0
2008-10-17 10:40:00,4.62,4.68,4.61,4.68,824000.0,3.0252,3.0645,3.0186,3.0645,824000.0
2008-10-17 10:50:00,4.69,4.71,4.68,4.7,528000.0,3.071,3.0841,3.0645,3.0776,528000.0
2008-10-17 11:00:00,4.7,4.76,4.7,4.74,409600.0,3.0776,3.1168,3.0776,3.1037,409600.0
2008-10-17 11:10:00,4.74,4.77,4.72,4.76,868000.0,3.1037,3.1234,3.0907,3.1168,868000.0
2008-10-17 11:20:00,4.76,4.77,4.72,4.74,632800.0,3.1168,3.1234,3.0907,3.1037,632800.0
2008-10-17 11:30:00,4.74,4.77,4.72,4.74,397600.0,3.1037,3.1234,3.0907,3.1037,397600.0
2008-10-17 11:40:00,4.74,4.75,4.7,4.71,496000.0,3.1037,3.1103,3.0776,3.0841,496000.0
2008-10-17 11:50:00,4.72,4.73,4.7,4.7,399200.0,3.0907,3.0972,3.0776,3.0776,399200.0
2008-10-17 12:00:00,4.7,4.74,4.7,4.72,520800.0,3.0776,3.1037,3.0776,3.0907,520800.0
2008-10-17 12:10:00,4.72,4.75,4.72,4.74,356800.0,3.0907,3.1103,3.0907,3.1037,356800.0
2008-10-17 12:20:00,4.74,4.77,4.74,4.76,240000.0,3.1037,3.1234,3.1037,3.1168,240000.0
2008-10-17 12:30:00,4.76,4.77,4.73,4.76,286400.0,3.1168,3.1234,3.0972,3.1168,286400.0
2008-10-17 12:40:00,4.76,4.78,4.75,4.78,274400.0,3.1168,3.1299,3.1103,3.1299,274400.0
2008-10-17 12:50:00,4.78,4.8,4.77,4.79,327200.0,3.1299,3.143,3.1234,3.1365,327200.0
2008-10-17 13:00:00,4.8,4.83,4.79,4.83,830400.0,3.143,3.1627,3.1365,3.1627,830400.0
2008-10-17 13:10:00,4.83,4.84,4.79,4.79,656800.0,3.1627,3.1692,3.1365,3.1365,656800.0
2008-10-17 13:20:00,4.81,4.85,4.81,4.84,219200.0,3.1496,3.1758,3.1496,3.1692,219200.0
2008-10-17 13:30:00,4.84,4.9,4.83,4.9,1144800.0,3.1692,3.2085,3.1627,3.2085,1144800.0
2008-10-17 13:40:00,4.9,4.91,4.85,4.85,584800.0,3.2085,3.2151,3.1758,3.1758,584800.0
2008-10-17 13:50:00,4.85,4.86,4.8,4.84,1034400.0,3.1758,3.1823,3.143,3.1692,1034400.0
2008-10-17 14:00:00,4.84,4.89,4.82,4.83,638400.0,3.1692,3.202,3.1561,3.1627,638400.0
2008-10-17 14:10:00,4.83,4.83,4.8,4.8,376000.0,3.1627,3.1627,3.143,3.143,376000.0
2008-10-17 14:20:00,4.8,4.81,4.76,4.78,338400.0,3.143,3.1496,3.1168,3.1299,338400.0
2008-10-17 14:30:00,4.78,4.84,4.75,4.76,456800.0,3.1299,3.1692,3.1103,3.1168,456800.0
2008-10-17 14:40:00,4.76,4.82,4.74,4.82,381600.0,3.1168,3.1561,3.1037,3.1561,381600.0
2008-10-17 14:50:00,4.81,4.82,4.77,4.8,467200.0,3.1496,3.1561,3.1234,3.143,467200.0
2008-10-17 15:00:00,4.8,4.86,4.8,4.82,379200.0,3.143,3.1823,3.143,3.1561,379200.0
2008-10-17 15:10:00,4.82,4.82,4.74,4.75,597600.0,3.1561,3.1561,3.1037,3.1103,597600.0
2008-10-17 15:20:00,4.74,4.78,4.71,4.77,868800.0,3.1037,3.1299,3.0841,3.1234,868800.0
2008-10-17 15:30:00,4.77,4.81,4.72,4.74,600800.0,3.1234,3.1496,3.0907,3.1037,600800.0
2008-10-17 15:40:00,4.74,4.8,4.74,4.75,677600.0,3.1037,3.143,3.1037,3.1103,677600.0
2008-10-17 15:50:00,4.75,4.77,4.73,4.73,1398400.0,3.1103,3.1234,3.0972,3.0972,1398400.0
2008-10-20 09:30:00,4.87,4.9,4.79,4.81,413600.0,3.1889,3.2085,3.1365,3.1496,413600.0
2008-10-20 09:40:00,4.81,4.82,4.75,4.8,244800.0,3.1496,3.1561,3.1103,3.143,244800.0
2008-10-20 09:50:00,4.8,4.86,4.8,4.84,353600.0,3.143,3.1823,3.143,3.1692,353600.0
2008-10-20 10:00:00,4.84,4.9,4.84,4.86,350400.0,3.1692,3.2085,3.1692,3.1823,350400.0
2008-10-20 10:10:00,4.86,4.89,4.84,4.88,495200.0,3.1823,3.202,3.1692,3.1954,495200.0
2008-10-20 10:20:00,4.88,4.89,4.86,4.86,426400.0,3.1954,3.202,3.1823,3.1823,426400.0
2008-10-20 10:30:00,4.86,4.89,4.85,4.86,552000.0,3.1823,3.202,3.1758,3.1823,552000.0
2008-10-20 10:40:00,4.86,4.86,4.82,4.84,347200.0,3.1823,3.1823,3.1561,3.1692,347200.0
2008-10-20 10:50:00,4.84,4.85,4.76,4.79,268800.0,3.1692,3.1758,3.1168,3.1365,268800.0
2008-10-20 11:00:00,4.79,4.79,4.74,4.74,235200.0,3.1365,3.1365,3.1037,3.1037,235200.0
2008-10-20 11:10:00,4.74,4.74,4.71,4.72,418400.0,3.1037,3.1037,3.0841,3.0907,418400.0
2008-10-20 11:20:00,4.72,4.76,4.72,4.75,425600.0,3.0907,3.1168,3.0907,3.1103,425600.0
2008-10-20 11:30:00,4.76,4.77,4.73,4.74,140000.0,3.1168,3.1234,3.0972,3.1037,140000.0
2008-10-20 11:40:00,4.74,4.81,4.73,4.79,221600.0,3.1037,3.1496,3.0972,3.1365,221600.0
2008-10-20 11:50:00,4.8,4.83,4.79,4.83,336800.0,3.143,3.1627,3.1365,3.1627,336800.0
2008-10-20 12:00:00,4.83,4.83,4.8,4.8,172000.0,3.1627,3.1627,3.143,3.143,172000.0
2008-10-20 12:10:00,4.8,4.85,4.79,4.83,243200.0,3.143,3.1758,3.1365,3.1627,243200.0
2008-10-20 12:20:00,4.83,4.85,4.81,4.83,202400.0,3.1627,3.1758,3.1496,3.1627,202400.0
2008-10-20 12:30:00,4.82,4.84,4.81,4.81,152800.0,3.1561,3.1692,3.1496,3.1496,152800.0
2008-10-20 12:40:00,4.82,4.82,4.79,4.82,177600.0,3.1561,3.1561,3.1365,3.1561,177600.0
2008-10-20 12:50:00,4.82,4.83,4.8,4.82,220800.0,3.1561,3.1627,3.143,3.1561,220800.0
2008-10-20 13:00:00,4.81,4.81,4.78,4.79,284000.0,3.1496,3.1496,3.1299,3.1365,284000.0
2008-10-20 13:10:00,4.8,4.81,4.79,4.81,291200.0,3.143,3.1496,3.1365,3.1496,291200.0
2008-10-20 13:20:00,4.81,4.83,4.8,4.82,248000.0,3.1496,3.1627,3.143,3.1561,248000.0
2008-10-20 13:30:00,4.83,4.84,4.79,4.8,313600.0,3.1627,3.1692,3.1365,3.143,313600.0
2008-10-20 13:40:00,4.8,4.84,4.79,4.84,282400.0,3.143,3.1692,3.1365,3.1692,282400.0
2008-10-20 13:50:00,4.84,4.85,4.83,4.84,415200.0,3.1692,3.1758,3.1627,3.1692,415200.0
2008-10-20 14:00:00,4.84,4.9,4.83,4.89,501600.0,3.1692,3.2085,3.1627,3.202,501600.0
2008-10-20 14:10:00,4.89,4.89,4.85,4.86,376000.0,3.202,3.202,3.1758,3.1823,376000.0
2008-10-20 14:20:00,4.86,4.86,4.83,4.85,267200.0,3.1823,3.1823,3.1627,3.1758,267200.0
2008-10-20 14:30:00,4.85,4.86,4.83,4.86,260800.0,3.1758,3.1823,3.1627,3.1823,260800.0
2008-10-20 14:40:00,4.86,4.9,4.85,4.88,332000.0,3.1823,3.2085,3.1758,3.1954,332000.0
2008-10-20 14:50:00,4.88,4.9,4.86,4.9,292000.0,3.1954,3.2085,3.1823,3.2085,292000.0
2008-10-20 15:00:00,4.9,4.91,4.86,4.88,487200.0,3.2085,3.2151,3.1823,3.1954,487200.0
2008-10-20 15:10:00,4.88,4.9,4.87,4.89,334400.0,3.1954,3.2085,3.1889,3.202,334400.0
2008-10-20 15:20:00,4.9,4.9,4.87,4.87,484800.0,3.2085,3.2085,3.1889,3.1889,484800.0
2008-10-20 15:30:00,4.87,4.93,4.85,4.91,953600.0,3.1889,3.2282,3.1758,3.2151,953600.0
2008-10-20 15:40:00,4.91,4.92,4.87,4.92,1140800.0,3.2151,3.2216,3.1889,3.2216,1140800.0
2008-10-20 15:50:00,4.92,4.97,4.92,4.97,1846400.0,3.2216,3.2544,3.2216,3.2544,1846400.0
2008-10-21 09:30:00,4.99,4.99,4.88,4.96,588000.0,3.2674,3.2674,3.1954,3.2478,588000.0
2008-10-21 09:40:00,4.96,4.99,4.95,4.96,292800.0,3.2478,3.2674,3.2413,3.2478,292800.0
2008-10-21 09:50:00,4.96,4.98,4.94,4.97,296000.0,3.2478,3.2609,3.2347,3.2544,296000.0
2008-10-21 10:00:00,4.97,5.02,4.97,5.01,424800.0,3.2544,3.2871,3.2544,3.2805,424800.0
2008-10-21 10:10:00,5.01,5.03,4.99,4.99,453600.0,3.2805,3.2936,3.2674,3.2674,453600.0
2008-10-21 10:20:00,4.99,5.03,4.98,4.99,350400.0,3.2674,3.2936,3.2609,3.2674,350400.0
2008-10-21 10:30:00,4.99,4.99,4.97,4.98,269600.0,3.2674,3.2674,3.2544,3.2609,269600.0
2008-10-21 10:40:00,4.98,4.99,4.97,4.98,424800.0,3.2609,3.2674,3.2544,3.2609,424800.0
2008-10-21 10:50:00,4.98,5.01,4.98,4.98,301600.0,3.2609,3.2805,3.2609,3.2609,301600.0
2008-10-21 11:00:00,4.98,5.0,4.96,4.96,326400.0,3.2609,3.274,3.2478,3.2478,326400.0
2008-10-21 11:10:00,4.96,4.98,4.96,4.97,301600.0,3.2478,3.2609,3.2478,3.2544,301600.0
2008-10-21 11:20:00,4.97,4.99,4.94,4.99,588800.0,3.2544,3.2674,3.2347,3.2674,588800.0
2008-10-21 11:30:00,4.99,5.01,4.98,5.01,409600.0,3.2674,3.2805,3.2609,3.2805,409600.0
2008-10-21 11:40:00,5.01,5.02,4.97,4.97,412800.0,3.2805,3.2871,3.2544,3.2544,412800.0
2008-10-21 11:50:00,4.97,4.97,4.86,4.87,1075200.0,3.2544,3.2544,3.1823,3.1889,1075200.0
2008-10-21 12:00:00,4.87,4.91,4.86,4.9,728800.0,3.1889,3.2151,3.1823,3.2085,728800.0
2008-10-21 12:10:00,4.9,4.91,4.86,4.87,494400.0,3.2085,3.2151,3.1823,3.1889,494400.0
2008-10-21 12:20:00,4.87,4.88,4.85,4.86,457600.0,3.1889,3.1954,3.1758,3.1823,457600.0
2008-10-21 12:30:00,4.86,4.88,4.85,4.87,456800.0,3.1823,3.1954,3.1758,3.1889,456800.0
2008-10-21 12:40:00,4.87,4.87,4.82,4.83,767200.0,3.1889,3.1889,3.1561,3.1627,767200.0
2008-10-21 12:50:00,4.83,4.83,4.78,4.78,1025600.0,3.1627,3.1627,3.1299,3.1299,1025600.0
2008-10-21 13:00:00,4.78,4.8,4.76,4.79,628800.0,3.1299,3.143,3.1168,3.1365,628800.0
2008-10-21 13:10:00,4.79,4.82,4.78,4.81,408000.0,3.1365,3.1561,3.1299,3.1496,408000.0
2008-10-21 13:20:00,4.81,4.84,4.8,4.8,519200.0,3.1496,3.1692,3.143,3.143,519200.0
2008-10-21 13:30:00,4.8,4.83,4.79,4.82,267200.0,3.143,3.1627,3.1365,3.1561,267200.0
2008-10-21 13:40:00,4.82,4.82,4.79,4.79,295200.0,3.1561,3.1561,3.1365,3.1365,295200.0
2008-10-21 13:50:00,4.79,4.79,4.76,4.77,344000.0,3.1365,3.1365,3.1168,3.1234,344000.0
2008-10-21 14:00:00,4.78,4.79,4.77,4.77,419200.0,3.1299,3.1365,3.1234,3.1234,419200.0
2008-10-21 14:10:00,4.77,4.78,4.75,4.77,746400.0,3.1234,3.1299,3.1103,3.1234,746400.0
2008-10-21 14:20:00,4.77,4.8,4.77,4.8,357600.0,3.1234,3.143,3.1234,3.143,357600.0
2008-10-21 14:30:00,4.8,4.81,4.78,4.79,389600.0,3.143,3.1496,3.1299,3.1365,389600.0
2008-10-21 14:40:00,4.79,4.83,4.79,4.8,515200.0,3.1365,3.1627,3.1365,3.143,515200.0
2008-10-21 14:50:00,4.8,4.8,4.78,4.8,395200.0,3.143,3.143,3.1299,3.143,395200.0
2008-10-21 15:00:00,4.8,4.83,4.79,4.8,667200.0,3.143,3.1627,3.1365,3.143,667200.0
2008-10-21 15:10:00,4.79,4.81,4.75,4.75,620000.0,3.1365,3.1496,3.1103,3.1103,620000.0
2008-10-21 15:20:00,4.75,4.76,4.72,4.73,906400.0,3.1103,3.1168,3.0907,3.0972,906400.0
2008-10-21 15:30:00,4.73,4.74,4.7,4.71,964000.0,3.0972,3.1037,3.0776,3.0841,964000.0
2008-10-21 15:40:00,4.72,4.74,4.66,4.66,1150400.0,3.0907,3.1037,3.0514,3.0514,1150400.0
2008-10-21 15:50:00,4.66,4.7,4.65,4.66,1963200.0,3.0514,3.0776,3.0448,3.0514,1963200.0
2008-10-22 09:30:00,4.53,4.61,4.53,4.54,386400.0,2.9662,3.0186,2.9662,2.9728,386400.0
2008-10-22 09:40:00,4.54,4.55,4.5,4.51,506400.0,2.9728,2.9793,2.9466,2.9531,506400.0
2008-10-22 09:50:00,4.51,4.51,4.43,4.46,930400.0,2.9531,2.9531,2.9008,2.9204,930400.0
2008-10-22 10:00:00,4.46,4.47,4.38,4.4,687200.0,2.9204,2.927,2.868,2.8811,687200.0
2008-10-22 10:10:00,4.41,4.49,4.4,4.47,580800.0,2.8877,2.94,2.8811,2.927,580800.0
2008-10-22 10:20:00,4.47,4.49,4.45,4.45,392800.0,2.927,2.94,2.9139,2.9139,392800.0
2008-10-22 10:30:00,4.45,4.48,4.44,4.48,623200.0,2.9139,2.9335,2.9073,2.9335,623200.0
2008-10-22 10:40:00,4.48,4.51,4.47,4.49,870400.0,2.9335,2.9531,2.927,2.94,870400.0
2008-10-22 10:50:00,4.49,4.53,4.46,4.53,1089600.0,2.94,2.9662,2.9204,2.9662,1089600.0
2008-10-22 11:00:00,4.53,4.53,4.5,4.51,720800.0,2.9662,2.9662,2.9466,2.9531,720800.0
2008-10-22 11:10:00,4.51,4.53,4.51,4.51,701600.0,2.9531,2.9662,2.9531,2.9531,701600.0
2008-10-22 11:20:00,4.51,4.52,4.49,4.5,1004800.0,2.9531,2.9597,2.94,2.9466,1004800.0
2008-10-22 11:30:00,4.49,4.51,4.47,4.49,628000.0,2.94,2.9531,2.927,2.94,628000.0
2008-10-22 11:40:00,4.49,4.53,4.48,4.5,494400.0,2.94,2.9662,2.9335,2.9466,494400.0
2008-10-22 11:50:00,4.5,4.51,4.48,4.48,388000.0,2.9466,2.9531,2.9335,2.9335,388000.0
2008-10-22 12:00:00,4.48,4.5,4.48,4.5,331200.0,2.9335,2.9466,2.9335,2.9466,331200.0
2008-10-22 12:10:00,4.49,4.5,4.47,4.49,268800.0,2.94,2.9466,2.927,2.94,268800.0
2008-10-22 12:20:00,4.48,4.5,4.48,4.48,501600.0,2.9335,2.9466,2.9335,2.9335,501600.0
2008-10-22 12:30:00,4.48,4.48,4.46,4.48,369600.0,2.9335,2.9335,2.9204,2.9335,369600.0
2008-10-22 12:40:00,4.47,4.47,4.45,4.45,215200.0,2.927,2.927,2.9139,2.9139,215200.0
2008-10-22 12:50:00,4.45,4.47,4.44,4.45,337600.0,2.9139,2.927,2.9073,2.9139,337600.0
2008-10-22 13:00:00,4.45,4.48,4.43,4.43,591200.0,2.9139,2.9335,2.9008,2.9008,591200.0
2008-10-22 13:10:00,4.43,4.43,4.4,4.41,1062400.0,2.9008,2.9008,2.8811,2.8877,1062400.0
2008-10-22 13:20:00,4.41,4.41,4.39,4.4,957600.0,2.8877,2.8877,2.8746,2.8811,957600.0
2008-10-22 13:30:00,4.4,4.41,4.38,4.38,974400.0,2.8811,2.8877,2.868,2.868,974400.0
2008-10-22 13:40:00,4.38,4.4,4.38,4.4,640800.0,2.868,2.8811,2.868,2.8811,640800.0
2008-10-22 13:50:00,4.4,4.41,4.38,4.4,438400.0,2.8811,2.8877,2.868,2.8811,438400.0
2008-10-22 14:00:00,4.4,4.42,4.39,4.39,501600.0,2.8811,2.8942,2.8746,2.8746,501600.0
2008-10-22 14:10:00,4.39,4.4,4.38,4.38,715200.0,2.8746,2.8811,2.868,2.868,715200.0
2008-10-22 14:20:00,4.38,4.42,4.38,4.41,512800.0,2.868,2.8942,2.868,2.8877,512800.0
2008-10-22 14:30:00,4.41,4.41,4.38,4.38,670400.0,2.8877,2.8877,2.868,2.868,670400.0
2008-10-22 14:40:00,4.38,4.38,4.35,4.37,836000.0,2.868,2.868,2.8484,2.8615,836000.0
2008-10-22 14:50:00,4.36,4.36,4.34,4.36,575200.0,2.8549,2.8549,2.8418,2.8549,575200.0
2008-10-22 15:00:00,4.36,4.38,4.34,4.36,530400.0,2.8549,2.868,2.8418,2.8549,530400.0
2008-10-22 15:10:00,4.36,4.37,4.29,4.29,816000.0,2.8549,2.8615,2.8091,2.8091,816000.0
2008-10-22 15:20:00,4.29,4.3,4.27,4.27,1392000.0,2.8091,2.8156,2.796,2.796,1392000.0
2008-10-22 15:30:00,4.27,4.27,4.22,4.22,1357600.0,2.796,2.796,2.7633,2.7633,1357600.0
2008-10-22 15:40:00,4.22,4.31,4.18,4.29,2053600.0,2.7633,2.8222,2.7371,2.8091,2053600.0
2008-10-22 15:50:00,4.29,4.34,4.28,4.33,1890400.0,2.8091,2.8418,2.8025,2.8353,1890400.0
2008-10-23 09:30:00,4.36,4.37,4.26,4.3,745600.0,2.8549,2.8615,2.7894,2.8156,745600.0
2008-10-23 09:40:00,4.29,4.3,4.15,4.19,1970400.0,2.8091,2.8156,2.7174,2.7436,1970400.0
2008-10-23 09:50:00,4.19,4.2,4.1,4.15,3249600.0,2.7436,2.7502,2.6847,2.7174,3249600.0
2008-10-23 10:00:00,4.16,4.19,4.14,4.18,1263200.0,2.724,2.7436,2.7109,2.7371,1263200.0
2008-10-23 10:10:00,4.18,4.23,4.17,4.23,953600.0,2.7371,2.7698,2.7305,2.7698,953600.0
2008-10-23 10:20:00,4.22,4.26,4.2,4.22,734400.0,2.7633,2.7894,2.7502,2.7633,734400.0
2008-10-23 10:30:00,4.22,4.27,4.22,4.27,639200.0,2.7633,2.796,2.7633,2.796,639200.0
2008-10-23 10:40:00,4.27,4.37,4.27,4.34,1115200.0,2.796,2.8615,2.796,2.8418,1115200.0
2008-10-23 10:50:00,4.35,4.37,4.34,4.36,901600.0,2.8484,2.8615,2.8418,2.8549,901600.0
2008-10-23 11:00:00,4.36,4.38,4.33,4.34,1189600.0,2.8549,2.868,2.8353,2.8418,1189600.0
2008-10-23 11:10:00,4.34,4.36,4.33,4.34,515200.0,2.8418,2.8549,2.8353,2.8418,515200.0
2008-10-23 11:20:00,4.34,4.35,4.31,4.33,368000.0,2.8418,2.8484,2.8222,2.8353,368000.0
2008-10-23 11:30:00,4.33,4.36,4.31,4.33,788000.0,2.8353,2.8549,2.8222,2.8353,788000.0
2008-10-23 11:40:00,4.33,4.33,4.26,4.29,527200.0,2.8353,2.8353,2.7894,2.8091,527200.0
2008-10-23 11:50:00,4.29,4.32,4.29,4.32,157600.0,2.8091,2.8287,2.8091,2.8287,157600.0
2008-10-23 12:00:00,4.31,4.31,4.26,4.26,226400.0,2.8222,2.8222,2.7894,2.7894,226400.0
2008-10-23 12:10:00,4.26,4.29,4.25,4.28,546400.0,2.7894,2.8091,2.7829,2.8025,546400.0
2008-10-23 12:20:00,4.28,4.29,4.25,4.25,759200.0,2.8025,2.8091,2.7829,2.7829,759200.0
2008-10-23 12:30:00,4.26,4.27,4.24,4.24,907200.0,2.7894,2.796,2.7763,2.7763,907200.0
2008-10-23 12:40:00,4.24,4.29,4.23,4.26,756000.0,2.7763,2.8091,2.7698,2.7894,756000.0
2008-10-23 12:50:00,4.26,4.27,4.18,4.19,1259200.0,2.7894,2.796,2.7371,2.7436,1259200.0
2008-10-23 13:00:00,4.19,4.21,4.13,4.15,1596000.0,2.7436,2.7567,2.7043,2.7174,1596000.0
2008-10-23 13:10:00,4.15,4.2,4.14,4.19,827200.0,2.7174,2.7502,2.7109,2.7436,827200.0
2008-10-23 13:20:00,4.19,4.2,4.17,4.17,471200.0,2.7436,2.7502,2.7305,2.7305,471200.0
2008-10-23 13:30:00,4.17,4.21,4.15,4.18,547200.0,2.7305,2.7567,2.7174,2.7371,547200.0
2008-10-23 13:40:00,4.18,4.22,4.18,4.18,645600.0,2.7371,2.7633,2.7371,2.7371,645600.0
2008-10-23 13:50:00,4.18,4.22,4.16,4.19,566400.0,2.7371,2.7633,2.724,2.7436,566400.0
2008-10-23 14:00:00,4.19,4.19,4.14,4.16,803200.0,2.7436,2.7436,2.7109,2.724,803200.0
2008-10-23 14:10:00,4.16,4.16,4.1,4.1,670400.0,2.724,2.724,2.6847,2.6847,670400.0
2008-10-23 14:20:00,4.1,4.16,4.08,4.15,620000.0,2.6847,2.724,2.6716,2.7174,620000.0
2008-10-23 14:30:00,4.15,4.2,4.14,4.2,774400.0,2.7174,2.7502,2.7109,2.7502,774400.0
2008-10-23 14:40:00,4.2,4.21,4.14,4.15,862400.0,2.7502,2.7567,2.7109,2.7174,862400.0
2008-10-23 14:50:00,4.15,4.16,4.12,4.14,1326400.0,2.7174,2.724,2.6978,2.7109,1326400.0
2008-10-23 15:00:00,4.14,4.22,4.11,4.22,1113600.0,2.7109,2.7633,2.6912,2.7633,1113600.0
2008-10-23 15:10:00,4.22,4.26,4.17,4.18,1908000.0,2.7633,2.7894,2.7305,2.7371,1908000.0
2008-10-23 15:20:00,4.18,4.25,4.16,4.21,857600.0,2.7371,2.7829,2.724,2.7567,857600.0
2008-10-23 15:30:00,4.2,4.23,4.14,4.19,1220800.0,2.7502,2.7698,2.7109,2.7436,1220800.0
2008-10-23 15:40:00,4.18,4.34,4.17,4.34,1649600.0,2.7371,2.8418,2.7305,2.8418,1649600.0
2008-10-23 15:50:00,4.34,4.34,4.27,4.33,1458400.0,2.8418,2.8418,2.796,2.8353,1458400.0
2008-10-24 09:30:00,4.0,4.14,3.98,4.06,912000.0,2.6192,2.7109,2.6061,2.6585,912000.0
2008-10-24 09:40:00,4.06,4.1,4.0,4.09,366400.0,2.6585,2.6847,2.6192,2.6781,366400.0
2008-10-24 09:50:00,4.1,4.17,4.06,4.14,519200.0,2.6847,2.7305,2.6585,2.7109,519200.0
2008-10-24 10:00:00,4.15,4.22,4.1,4.12,615200.0,2.7174,2.7633,2.6847,2.6978,615200.0
2008-10-24 10:10:00,4.11,4.15,4.07,4.13,484000.0,2.6912,2.7174,2.665,2.7043,484000.0
2008-10-24 10:20:00,4.13,4.13,4.05,4.09,393600.0,2.7043,2.7043,2.6519,2.6781,393600.0
2008-10-24 10:30:00,4.08,4.12,4.07,4.1,472000.0,2.6716,2.6978,2.665,2.6847,472000.0
2008-10-24 10:40:00,4.1,4.14,4.08,4.12,360800.0,2.6847,2.7109,2.6716,2.6978,360800.0
2008-10-24 10:50:00,4.12,4.17,4.12,4.16,292800.0,2.6978,2.7305,2.6978,2.724,292800.0
2008-10-24 11:00:00,4.16,4.18,4.16,4.16,249600.0,2.724,2.7371,2.724,2.724,249600.0
2008-10-24 11:10:00,4.16,4.16,4.13,4.14,268000.0,2.724,2.724,2.7043,2.7109,268000.0
2008-10-24 11:20:00,4.14,4.2,4.14,4.18,430400.0,2.7109,2.7502,2.7109,2.7371,430400.0
2008-10-24 11:30:00,4.18,4.22,4.16,4.22,237600.0,2.7371,2.7633,2.724,2.7633,237600.0
2008-10-24 11:40:00,4.22,4.22,4.17,4.19,473600.0,2.7633,2.7633,2.7305,2.7436,473600.0
2008-10-24 11:50:00,4.19,4.19,4.14,4.16,603200.0,2.7436,2.7436,2.7109,2.724,603200.0
2008-10-24 12:00:00,4.16,4.16,4.13,4.15,186400.0,2.724,2.724,2.7043,2.7174,186400.0
2008-10-24 12:10:00,4.15,4.17,4.14,4.15,247200.0,2.7174,2.7305,2.7109,2.7174,247200.0
2008-10-24 12:20:00,4.15,4.16,4.11,4.12,594400.0,2.7174,2.724,2.6912,2.6978,594400.0
2008-10-24 12:30:00,4.11,4.12,4.11,4.11,392800.0,2.6912,2.6978,2.6912,2.6912,392800.0
2008-10-24 12:40:00,4.11,4.11,4.07,4.08,542400.0,2.6912,2.6912,2.665,2.6716,542400.0
2008-10-24 12:50:00,4.08,4.1,4.08,4.09,336800.0,2.6716,2.6847,2.6716,2.6781,336800.0
2008-10-24 13:00:00,4.09,4.11,4.09,4.09,332800.0,2.6781,2.6912,2.6781,2.6781,332800.0
2008-10-24 13:10:00,4.1,4.12,4.09,4.11,548000.0,2.6847,2.6978,2.6781,2.6912,548000.0
2008-10-24 13:20:00,4.11,4.13,4.09,4.09,269600.0,2.6912,2.7043,2.6781,2.6781,269600.0
2008-10-24 13:30:00,4.09,4.1,4.02,4.03,893600.0,2.6781,2.6847,2.6323,2.6388,893600.0
2008-10-24 13:40:00,4.03,4.04,3.99,3.99,880000.0,2.6388,2.6454,2.6126,2.6126,880000.0
2008-10-24 13:50:00,3.99,4.02,3.98,3.99,790400.0,2.6126,2.6323,2.6061,2.6126,790400.0
2008-10-24 14:00:00,3.98,4.0,3.97,3.99,393600.0,2.6061,2.6192,2.5996,2.6126,393600.0
2008-10-24 14:10:00,3.99,4.02,3.98,4.02,556000.0,2.6126,2.6323,2.6061,2.6323,556000.0
2008-10-24 14:20:00,4.02,4.02,3.98,4.0,681600.0,2.6323,2.6323,2.6061,2.6192,681600.0
2008-10-24 14:30:00,4.0,4.04,4.0,4.04,493600.0,2.6192,2.6454,2.6192,2.6454,493600.0
2008-10-24 14:40:00,4.03,4.04,4.02,4.03,823200.0,2.6388,2.6454,2.6323,2.6388,823200.0
2008-10-24 14:50:00,4.03,4.11,4.03,4.1,774400.0,2.6388,2.6912,2.6388,2.6847,774400.0
2008-10-24 15:00:00,4.1,4.14,4.06,4.08,1679200.0,2.6847,2.7109,2.6585,2.6716,1679200.0
2008-10-24 15:10:00,4.09,4.11,4.05,4.05,831200.0,2.6781,2.6912,2.6519,2.6519,831200.0
2008-10-24 15:20:00,4.05,4.09,4.03,4.07,803200.0,2.6519,2.6781,2.6388,2.665,803200.0
2008-10-24 15:30:00,4.07,4.08,4.0,4.02,625600.0,2.665,2.6716,2.6192,2.6323,625600.0
2008-10-24 15:40:00,4.02,4.05,4.01,4.04,1384000.0,2.6323,2.6519,2.6257,2.6454,1384000.0
2008-10-24 15:50:00,4.04,4.06,3.99,3.99,1874400.0,2.6454,2.6585,2.6126,2.6126,1874400.0
2008-10-27 09:30:00,4.0,4.03,3.94,4.02,637600.0,2.6192,2.6388,2.5799,2.6323,637600.0
2008-10-27 09:40:00,4.03,4.09,3.99,4.03,373600.0,2.6388,2.6781,2.6126,2.6388,373600.0
2008-10-27 09:50:00,4.03,4.12,4.02,4.12,379200.0,2.6388,2.6978,2.6323,2.6978,379200.0
2008-10-27 10:00:00,4.12,4.2,4.12,4.16,922400.0,2.6978,2.7502,2.6978,2.724,922400.0
2008-10-27 10:10:00,4.16,4.18,4.09,4.1,518400.0,2.724,2.7371,2.6781,2.6847,518400.0
2008-10-27 10:20:00,4.09,4.1,4.06,4.07,496000.0,2.6781,2.6847,2.6585,2.665,496000.0
2008-10-27 10:30:00,4.06,4.07,4.02,4.04,296000.0,2.6585,2.665,2.6323,2.6454,296000.0
2008-10-27 10:40:00,4.04,4.06,4.01,4.06,297600.0,2.6454,2.6585,2.6257,2.6585,297600.0
2008-10-27 10:50:00,4.07,4.1,4.06,4.09,342400.0,2.665,2.6847,2.6585,2.6781,342400.0
2008-10-27 11:00:00,4.09,4.12,4.07,4.11,174400.0,2.6781,2.6978,2.665,2.6912,174400.0
2008-10-27 11:10:00,4.11,4.14,4.09,4.1,190400.0,2.6912,2.7109,2.6781,2.6847,190400.0
2008-10-27 11:20:00,4.1,4.11,4.07,4.08,91200.0,2.6847,2.6912,2.665,2.6716,91200.0
2008-10-27 11:30:00,4.08,4.09,4.06,4.07,228000.0,2.6716,2.6781,2.6585,2.665,228000.0
2008-10-27 11:40:00,4.07,4.11,4.07,4.1,204800.0,2.665,2.6912,2.665,2.6847,204800.0
2008-10-27 11:50:00,4.1,4.13,4.09,4.12,401600.0,2.6847,2.7043,2.6781,2.6978,401600.0
2008-10-27 12:00:00,4.12,4.17,4.11,4.15,432000.0,2.6978,2.7305,2.6912,2.7174,432000.0
2008-10-27 12:10:00,4.16,4.17,4.13,4.13,411200.0,2.724,2.7305,2.7043,2.7043,411200.0
2008-10-27 12:20:00,4.13,4.15,4.11,4.13,363200.0,2.7043,2.7174,2.6912,2.7043,363200.0
2008-10-27 12:30:00,4.12,4.14,4.12,4.14,148000.0,2.6978,2.7109,2.6978,2.7109,148000.0
2008-10-27 12:40:00,4.14,4.16,4.13,4.16,856000.0,2.7109,2.724,2.7043,2.724,856000.0
2008-10-27 12:50:00,4.15,4.2,4.15,4.2,346400.0,2.7174,2.7502,2.7174,2.7502,346400.0
2008-10-27 13:00:00,4.19,4.19,4.14,4.14,215200.0,2.7436,2.7436,2.7109,2.7109,215200.0
2008-10-27 13:10:00,4.14,4.14,4.13,4.13,439200.0,2.7109,2.7109,2.7043,2.7043,439200.0
2008-10-27 13:20:00,4.13,4.17,4.13,4.17,599200.0,2.7043,2.7305,2.7043,2.7305,599200.0
2008-10-27 13:30:00,4.17,4.17,4.14,4.15,361600.0,2.7305,2.7305,2.7109,2.7174,361600.0
2008-10-27 13:40:00,4.15,4.16,4.14,4.15,482400.0,2.7174,2.724,2.7109,2.7174,482400.0
2008-10-27 13:50:00,4.14,4.15,4.13,4.13,352000.0,2.7109,2.7174,2.7043,2.7043,352000.0
2008-10-27 14:00:00,4.13,4.14,4.13,4.14,805600.0,2.7043,2.7109,2.7043,2.7109,805600.0
2008-10-27 14:10:00,4.14,4.14,4.13,4.13,702400.0,2.7109,2.7109,2.7043,2.7043,702400.0
2008-10-27 14:20:00,4.13,4.14,4.11,4.11,1168800.0,2.7043,2.7109,2.6912,2.6912,1168800.0
2008-10-27 14:30:00,4.11,4.13,4.11,4.12,874400.0,2.6912,2.7043,2.6912,2.6978,874400.0
2008-10-27 14:40:00,4.11,4.14,4.11,4.13,1264800.0,2.6912,2.7109,2.6912,2.7043,1264800.0
2008-10-27 14:50:00,4.13,4.13,4.09,4.09,886400.0,2.7043,2.7043,2.6781,2.6781,886400.0
2008-10-27 15:00:00,4.09,4.12,4.09,4.1,788800.0,2.6781,2.6978,2.6781,2.6847,788800.0
2008-10-27 15:10:00,4.1,4.15,4.1,4.12,578400.0,2.6847,2.7174,2.6847,2.6978,578400.0
2008-10-27 15:20:00,4.12,4.13,4.09,4.12,724800.0,2.6978,2.7043,2.6781,2.6978,724800.0
2008-10-27 15:30:00,4.12,4.14,4.09,4.12,800800.0,2.6978,2.7109,2.6781,2.6978,800800.0
2008-10-27 15:40:00,4.12,4.12,4.07,4.09,335200.0,2.6978,2.6978,2.665,2.6781,335200.0
2008-10-27 15:50:00,4.09,4.09,3.98,3.98,1710400.0,2.6781,2.6781,2.6061,2.6061,1710400.0
2008-10-28 09:30:00,4.12,4.25,4.11,4.19,1193600.0,2.6978,2.7829,2.6912,2.7436,1193600.0
2008-10-28 09:40:00,4.19,4.2,4.15,4.2,600800.0,2.7436,2.7502,2.7174,2.7502,600800.0
2008-10-28 09:50:00,4.19,4.21,4.18,4.18,296800.0,2.7436,2.7567,2.7371,2.7371,296800.0
2008-10-28 10:00:00,4.17,4.17,4.08,4.08,604000.0,2.7305,2.7305,2.6716,2.6716,604000.0
2008-10-28 10:10:00,4.09,4.12,4.06,4.08,415200.0,2.6781,2.6978,2.6585,2.6716,415200.0
2008-10-28 10:20:00,4.08,4.12,4.07,4.1,416000.0,2.6716,2.6978,2.665,2.6847,416000.0
2008-10-28 10:30:00,4.11,4.11,4.08,4.08,325600.0,2.6912,2.6912,2.6716,2.6716,325600.0
2008-10-28 10:40:00,4.07,4.08,4.04,4.08,395200.0,2.665,2.6716,2.6454,2.6716,395200.0
2008-10-28 10:50:00,4.08,4.08,3.99,4.0,264000.0,2.6716,2.6716,2.6126,2.6192,264000.0
2008-10-28 11:00:00,4.01,4.06,4.0,4.03,268800.0,2.6257,2.6585,2.6192,2.6388,268800.0
2008-10-28 11:10:00,4.03,4.08,4.03,4.06,396000.0,2.6388,2.6716,2.6388,2.6585,396000.0
2008-10-28 11:20:00,4.06,4.08,4.03,4.04,398400.0,2.6585,2.6716,2.6388,2.6454,398400.0
2008-10-28 11:30:00,4.04,4.09,4.04,4.09,170400.0,2.6454,2.6781,2.6454,2.6781,170400.0
2008-10-28 11:40:00,4.08,4.1,4.07,4.09,399200.0,2.6716,2.6847,2.665,2.6781,399200.0
2008-10-28 11:50:00,4.09,4.1,4.09,4.09,440800.0,2.6781,2.6847,2.6781,2.6781,440800.0
2008-10-28 12:00:00,4.09,4.1,4.07,4.09,256800.0,2.6781,2.6847,2.665,2.6781,256800.0
2008-10-28 12:10:00,4.1,4.1,4.08,4.08,243200.0,2.6847,2.6847,2.6716,2.6716,243200.0
2008-10-28 12:20:00,4.08,4.08,4.05,4.05,269600.0,2.6716,2.6716,2.6519,2.6519,269600.0
2008-10-28 12:30:00,4.05,4.1,4.05,4.08,354400.0,2.6519,2.6847,2.6519,2.6716,354400.0
2008-10-28 12:40:00,4.08,4.12,4.07,4.11,167200.0,2.6716,2.6978,2.665,2.6912,167200.0
2008-10-28 12:50:00,4.11,4.12,4.09,4.11,209600.0,2.6912,2.6978,2.6781,2.6912,209600.0
2008-10-28 13:00:00,4.11,4.14,4.1,4.12,207200.0,2.6912,2.7109,2.6847,2.6978,207200.0
2008-10-28 13:10:00,4.13,4.16,4.12,4.13,275200.0,2.7043,2.724,2.6978,2.7043,275200.0
2008-10-28 13:20:00,4.13,4.14,4.1,4.13,681600.0,2.7043,2.7109,2.6847,2.7043,681600.0
2008-10-28 13:30:00,4.12,4.13,4.12,4.12,435200.0,2.6978,2.7043,2.6978,2.6978,435200.0
2008-10-28 13:40:00,4.12,4.14,4.12,4.12,519200.0,2.6978,2.7109,2.6978,2.6978,519200.0
2008-10-28 13:50:00,4.12,4.12,4.07,4.08,476000.0,2.6978,2.6978,2.665,2.6716,476000.0
2008-10-28 14:00:00,4.08,4.09,4.07,4.08,390400.0,2.6716,2.6781,2.665,2.6716,390400.0
2008-10-28 14:10:00,4.08,4.14,4.08,4.13,323200.0,2.6716,2.7109,2.6716,2.7043,323200.0
2008-10-28 14:20:00,4.13,4.17,4.13,4.17,264800.0,2.7043,2.7305,2.7043,2.7305,264800.0
2008-10-28 14:30:00,4.17,4.2,4.17,4.17,221600.0,2.7305,2.7502,2.7305,2.7305,221600.0
2008-10-28 14:40:00,4.18,4.22,4.17,4.22,452800.0,2.7371,2.7633,2.7305,2.7633,452800.0
2008-10-28 14:50:00,4.22,4.28,4.21,4.24,628000.0,2.7633,2.8025,2.7567,2.7763,628000.0
2008-10-28 15:00:00,4.25,4.26,4.21,4.21,368000.0,2.7829,2.7894,2.7567,2.7567,368000.0
2008-10-28 15:10:00,4.21,4.28,4.21,4.28,679200.0,2.7567,2.8025,2.7567,2.8025,679200.0
2008-10-28 15:20:00,4.28,4.36,4.28,4.36,951200.0,2.8025,2.8549,2.8025,2.8549,951200.0
2008-10-28 15:30:00,4.36,4.4,4.3,4.36,779200.0,2.8549,2.8811,2.8156,2.8549,779200.0
2008-10-28 15:40:00,4.37,4.41,4.36,4.4,1004800.0,2.8615,2.8877,2.8549,2.8811,1004800.0
2008-10-28 15:50:00,4.4,4.54,4.4,4.53,3331200.0,2.8811,2.9728,2.8811,2.9662,3331200.0
2008-10-29 09:30:00,4.56,4.58,4.49,4.51,472000.0,2.9859,2.999,2.94,2.9531,472000.0
2008-10-29 09:40:00,4.51,4.59,4.51,4.56,598400.0,2.9531,3.0055,2.9531,2.9859,598400.0
2008-10-29 09:50:00,4.55,4.58,4.53,4.55,791200.0,2.9793,2.999,2.9662,2.9793,791200.0
2008-10-29 10:00:00,4.55,4.61,4.53,4.6,722400.0,2.9793,3.0186,2.9662,3.0121,722400.0
2008-10-29 10:10:00,4.61,4.62,4.57,4.61,519200.0,3.0186,3.0252,2.9924,3.0186,519200.0
2008-10-29 10:20:00,4.61,4.61,4.55,4.56,1012000.0,3.0186,3.0186,2.9793,2.9859,1012000.0
2008-10-29 10:30:00,4.56,4.57,4.53,4.53,542400.0,2.9859,2.9924,2.9662,2.9662,542400.0
2008-10-29 10:40:00,4.54,4.56,4.53,4.55,392000.0,2.9728,2.9859,2.9662,2.9793,392000.0
2008-10-29 10:50:00,4.56,4.59,4.55,4.58,804800.0,2.9859,3.0055,2.9793,2.999,804800.0
2008-10-29 11:00:00,4.58,4.61,4.57,4.61,398400.0,2.999,3.0186,2.9924,3.0186,398400.0
2008-10-29 11:10:00,4.61,4.64,4.58,4.64,308000.0,3.0186,3.0383,2.999,3.0383,308000.0
2008-10-29 11:20:00,4.64,4.68,4.63,4.68,469600.0,3.0383,3.0645,3.0317,3.0645,469600.0
2008-10-29 11:30:00,4.68,4.68,4.62,4.63,460000.0,3.0645,3.0645,3.0252,3.0317,460000.0
2008-10-29 11:40:00,4.63,4.65,4.62,4.64,273600.0,3.0317,3.0448,3.0252,3.0383,273600.0
2008-10-29 11:50:00,4.65,4.67,4.64,4.67,187200.0,3.0448,3.0579,3.0383,3.0579,187200.0
2008-10-29 12:00:00,4.66,4.69,4.66,4.68,297600.0,3.0514,3.071,3.0514,3.0645,297600.0
2008-10-29 12:10:00,4.68,4.68,4.65,4.65,288800.0,3.0645,3.0645,3.0448,3.0448,288800.0
2008-10-29 12:20:00,4.65,4.71,4.65,4.71,334400.0,3.0448,3.0841,3.0448,3.0841,334400.0
2008-10-29 12:30:00,4.71,4.8,4.71,4.79,1032800.0,3.0841,3.143,3.0841,3.1365,1032800.0
2008-10-29 12:40:00,4.8,4.82,4.79,4.82,714400.0,3.143,3.1561,3.1365,3.1561,714400.0
2008-10-29 12:50:00,4.82,4.83,4.77,4.79,452800.0,3.1561,3.1627,3.1234,3.1365,452800.0
2008-10-29 13:00:00,4.79,4.8,4.77,4.78,202400.0,3.1365,3.143,3.1234,3.1299,202400.0
2008-10-29 13:10:00,4.78,4.78,4.77,4.77,539200.0,3.1299,3.1299,3.1234,3.1234,539200.0
2008-10-29 13:20:00,4.77,4.81,4.77,4.81,520800.0,3.1234,3.1496,3.1234,3.1496,520800.0
2008-10-29 13:30:00,4.81,4.88,4.81,4.87,739200.0,3.1496,3.1954,3.1496,3.1889,739200.0
2008-10-29 13:40:00,4.87,4.89,4.86,4.86,919200.0,3.1889,3.202,3.1823,3.1823,919200.0
2008-10-29 13:50:00,4.86,4.88,4.84,4.84,428800.0,3.1823,3.1954,3.1692,3.1692,428800.0
2008-10-29 14:00:00,4.84,4.85,4.82,4.82,572000.0,3.1692,3.1758,3.1561,3.1561,572000.0
2008-10-29 14:10:00,4.82,4.87,4.73,4.79,1009600.0,3.1561,3.1889,3.0972,3.1365,1009600.0
2008-10-29 14:20:00,4.79,4.86,4.78,4.83,1178400.0,3.1365,3.1823,3.1299,3.1627,1178400.0
2008-10-29 14:30:00,4.83,4.86,4.77,4.85,1075200.0,3.1627,3.1823,3.1234,3.1758,1075200.0
2008-10-29 14:40:00,4.86,4.96,4.86,4.95,1660000.0,3.1823,3.2478,3.1823,3.2413,1660000.0
2008-10-29 14:50:00,4.95,4.97,4.89,4.96,1203200.0,3.2413,3.2544,3.202,3.2478,1203200.0
2008-10-29 15:00:00,4.96,4.97,4.89,4.89,1487200.0,3.2478,3.2544,3.202,3.202,1487200.0
2008-10-29 15:10:00,4.89,5.06,4.88,5.06,1475200.0,3.202,3.3133,3.1954,3.3133,1475200.0
2008-10-29 15:20:00,5.06,5.14,5.06,5.09,1892800.0,3.3133,3.3657,3.3133,3.3329,1892800.0
2008-10-29 15:30:00,5.09,5.13,4.99,5.01,1625600.0,3.3329,3.3591,3.2674,3.2805,1625600.0
2008-10-29 15:40:00,5.01,5.12,5.01,5.09,2061600.0,3.2805,3.3526,3.2805,3.3329,2061600.0
2008-10-29 15:50:00,5.1,5.12,4.88,4.89,3165600.0,3.3395,3.3526,3.1954,3.202,3165600.0
2008-10-30 09:30:00,5.0,5.12,5.0,5.03,514400.0,3.274,3.3526,3.274,3.2936,514400.0
2008-10-30 09:40:00,5.03,5.09,5.02,5.06,525600.0,3.2936,3.3329,3.2871,3.3133,525600.0
2008-10-30 09:50:00,5.06,5.06,4.98,4.99,731200.0,3.3133,3.3133,3.2609,3.2674,731200.0
2008-10-30 10:00:00,4.99,5.02,4.95,4.96,866400.0,3.2674,3.2871,3.2413,3.2478,866400.0
2008-10-30 10:10:00,4.97,5.0,4.9,4.91,608000.0,3.2544,3.274,3.2085,3.2151,608000.0
2008-10-30 10:20:00,4.91,4.93,4.89,4.89,277600.0,3.2151,3.2282,3.202,3.202,277600.0
2008-10-30 10:30:00,4.89,4.91,4.85,4.87,446400.0,3.202,3.2151,3.1758,3.1889,446400.0
2008-10-30 10:40:00,4.87,4.9,4.84,4.9,676000.0,3.1889,3.2085,3.1692,3.2085,676000.0
2008-10-30 10:50:00,4.9,4.95,4.89,4.93,630400.0,3.2085,3.2413,3.202,3.2282,630400.0
2008-10-30 11:00:00,4.93,4.98,4.91,4.92,625600.0,3.2282,3.2609,3.2151,3.2216,625600.0
2008-10-30 11:10:00,4.91,4.92,4.85,4.87,313600.0,3.2151,3.2216,3.1758,3.1889,313600.0
2008-10-30 11:20:00,4.87,4.89,4.85,4.86,320800.0,3.1889,3.202,3.1758,3.1823,320800.0
2008-10-30 11:30:00,4.86,4.88,4.83,4.85,334400.0,3.1823,3.1954,3.1627,3.1758,334400.0
2008-10-30 11:40:00,4.85,4.86,4.84,4.85,308000.0,3.1758,3.1823,3.1692,3.1758,308000.0
2008-10-30 11:50:00,4.84,4.86,4.83,4.83,696000.0,3.1692,3.1823,3.1627,3.1627,696000.0
2008-10-30 12:00:00,4.83,4.86,4.82,4.84,274400.0,3.1627,3.1823,3.1561,3.1692,274400.0
2008-10-30 12:10:00,4.84,4.85,4.83,4.83,211200.0,3.1692,3.1758,3.1627,3.1627,211200.0
2008-10-30 12:20:00,4.84,4.86,4.83,4.86,312800.0,3.1692,3.1823,3.1627,3.1823,312800.0
2008-10-30 12:30:00,4.86,4.93,4.86,4.92,469600.0,3.1823,3.2282,3.1823,3.2216,469600.0
2008-10-30 12:40:00,4.92,4.93,4.89,4.91,240800.0,3.2216,3.2282,3.202,3.2151,240800.0
2008-10-30 12:50:00,4.91,4.91,4.86,4.86,309600.0,3.2151,3.2151,3.1823,3.1823,309600.0
2008-10-30 13:00:00,4.86,4.93,4.86,4.93,254400.0,3.1823,3.2282,3.1823,3.2282,254400.0
2008-10-30 13:10:00,4.93,4.97,4.91,4.95,349600.0,3.2282,3.2544,3.2151,3.2413,349600.0
2008-10-30 13:20:00,4.95,4.95,4.89,4.89,198400.0,3.2413,3.2413,3.202,3.202,198400.0
2008-10-30 13:30:00,4.89,4.92,4.89,4.92,155200.0,3.202,3.2216,3.202,3.2216,155200.0
2008-10-30 13:40:00,4.92,4.92,4.85,4.86,366400.0,3.2216,3.2216,3.1758,3.1823,366400.0
2008-10-30 13:50:00,4.86,4.89,4.86,4.89,162400.0,3.1823,3.202,3.1823,3.202,162400.0
2008-10-30 14:00:00,4.89,4.91,4.88,4.9,116800.0,3.202,3.2151,3.1954,3.2085,116800.0
2008-10-30 14:10:00,4.9,4.9,4.86,4.88,236000.0,3.2085,3.2085,3.1823,3.1954,236000.0
2008-10-30 14:20:00,4.89,4.93,4.87,4.91,178400.0,3.202,3.2282,3.1889,3.2151,178400.0
2008-10-30 14:30:00,4.91,4.95,4.89,4.92,381600.0,3.2151,3.2413,3.202,3.2216,381600.0
2008-10-30 14:40:00,4.93,4.94,4.9,4.93,258400.0,3.2282,3.2347,3.2085,3.2282,258400.0
2008-10-30 14:50:00,4.93,4.93,4.89,4.92,422400.0,3.2282,3.2282,3.202,3.2216,422400.0
2008-10-30 15:00:00,4.92,4.96,4.91,4.94,377600.0,3.2216,3.2478,3.2151,3.2347,377600.0
2008-10-30 15:10:00,4.94,4.97,4.91,4.96,1641600.0,3.2347,3.2544,3.2151,3.2478,1641600.0
2008-10-30 15:20:00,4.96,5.0,4.92,4.97,766400.0,3.2478,3.274,3.2216,3.2544,766400.0
2008-10-30 15:30:00,4.98,4.98,4.9,4.94,694400.0,3.2609,3.2609,3.2085,3.2347,694400.0
2008-10-30 15:40:00,4.93,4.97,4.89,4.93,973600.0,3.2282,3.2544,3.202,3.2282,973600.0
2008-10-30 15:50:00,4.92,5.0,4.91,4.98,1146400.0,3.2216,3.274,3.2151,3.2609,1146400.0
2008-10-31 09:30:00,5.02,5.02,4.93,4.98,408800.0,3.2871,3.2871,3.2282,3.2609,408800.0
2008-10-31 09:40:00,4.98,5.0,4.91,4.92,532800.0,3.2609,3.274,3.2151,3.2216,532800.0
2008-10-31 09:50:00,4.91,4.96,4.9,4.91,767200.0,3.2151,3.2478,3.2085,3.2151,767200.0
2008-10-31 10:00:00,4.91,5.01,4.9,5.01,1194400.0,3.2151,3.2805,3.2085,3.2805,1194400.0
2008-10-31 10:10:00,5.01,5.09,5.0,5.04,566400.0,3.2805,3.3329,3.274,3.3002,566400.0
2008-10-31 10:20:00,5.04,5.06,4.98,5.02,351200.0,3.3002,3.3133,3.2609,3.2871,351200.0
2008-10-31 10:30:00,5.03,5.07,5.0,5.02,241600.0,3.2936,3.3198,3.274,3.2871,241600.0
2008-10-31 10:40:00,5.02,5.02,4.98,5.02,111200.0,3.2871,3.2871,3.2609,3.2871,111200.0
2008-10-31 10:50:00,5.01,5.05,5.01,5.02,224000.0,3.2805,3.3067,3.2805,3.2871,224000.0
2008-10-31 11:00:00,5.03,5.08,5.03,5.08,211200.0,3.2936,3.3264,3.2936,3.3264,211200.0
2008-10-31 11:10:00,5.08,5.1,5.05,5.09,466400.0,3.3264,3.3395,3.3067,3.3329,466400.0
2008-10-31 11:20:00,5.09,5.1,5.07,5.08,276800.0,3.3329,3.3395,3.3198,3.3264,276800.0
2008-10-31 11:30:00,5.08,5.08,5.05,5.07,224000.0,3.3264,3.3264,3.3067,3.3198,224000.0
2008-10-31 11:40:00,5.07,5.08,5.06,5.07,372000.0,3.3198,3.3264,3.3133,3.3198,372000.0
2008-10-31 11:50:00,5.07,5.08,5.05,5.06,360000.0,3.3198,3.3264,3.3067,3.3133,360000.0
2008-10-31 12:00:00,5.06,5.06,5.02,5.03,338400.0,3.3133,3.3133,3.2871,3.2936,338400.0
2008-10-31 12:10:00,5.02,5.03,5.0,5.01,260800.0,3.2871,3.2936,3.274,3.2805,260800.0
2008-10-31 12:20:00,5.02,5.03,5.0,5.0,433600.0,3.2871,3.2936,3.274,3.274,433600.0
2008-10-31 12:30:00,5.0,5.01,4.97,4.97,294400.0,3.274,3.2805,3.2544,3.2544,294400.0
2008-10-31 12:40:00,4.97,5.01,4.97,5.0,244800.0,3.2544,3.2805,3.2544,3.274,244800.0
2008-10-31 12:50:00,5.0,5.01,4.99,5.0,321600.0,3.274,3.2805,3.2674,3.274,321600.0
2008-10-31 13:00:00,5.0,5.01,4.99,5.0,603200.0,3.274,3.2805,3.2674,3.274,603200.0
2008-10-31 13:10:00,4.99,5.01,4.99,5.0,498400.0,3.2674,3.2805,3.2674,3.274,498400.0
2008-10-31 13:20:00,5.0,5.05,5.0,5.05,453600.0,3.274,3.3067,3.274,3.3067,453600.0
2008-10-31 13:30:00,5.05,5.08,5.04,5.08,474400.0,3.3067,3.3264,3.3002,3.3264,474400.0
2008-10-31 13:40:00,5.08,5.1,5.08,5.09,512800.0,3.3264,3.3395,3.3264,3.3329,512800.0
2008-10-31 13:50:00,5.08,5.08,5.05,5.06,255200.0,3.3264,3.3264,3.3067,3.3133,255200.0
2008-10-31 14:00:00,5.06,5.09,5.03,5.08,462400.0,3.3133,3.3329,3.2936,3.3264,462400.0
2008-10-31 14:10:00,5.08,5.09,5.04,5.05,379200.0,3.3264,3.3329,3.3002,3.3067,379200.0
2008-10-31 14:20:00,5.05,5.05,5.03,5.03,396000.0,3.3067,3.3067,3.2936,3.2936,396000.0
2008-10-31 14:30:00,5.04,5.05,5.02,5.04,904000.0,3.3002,3.3067,3.2871,3.3002,904000.0
2008-10-31 14:40:00,5.04,5.05,5.02,5.02,539200.0,3.3002,3.3067,3.2871,3.2871,539200.0
2008-10-31 14:50:00,5.02,5.08,5.02,5.07,407200.0,3.2871,3.3264,3.2871,3.3198,407200.0
2008-10-31 15:00:00,5.08,5.11,5.07,5.1,919200.0,3.3264,3.346,3.3198,3.3395,919200.0
2008-10-31 15:10:00,5.1,5.11,5.0,5.01,570400.0,3.3395,3.346,3.274,3.2805,570400.0
2008-10-31 15:20:00,5.01,5.03,4.94,4.97,668800.0,3.2805,3.2936,3.2347,3.2544,668800.0
2008-10-31 15:30:00,4.97,5.04,4.97,5.04,463200.0,3.2544,3.3002,3.2544,3.3002,463200.0
2008-10-31 15:40:00,5.04,5.05,4.96,4.99,1403200.0,3.3002,3.3067,3.2478,3.2674,1403200.0
2008-10-31 15:50:00,4.99,5.05,4.99,5.04,1421600.0,3.2674,3.3067,3.2674,3.3002,1421600.0
2008-11-03 09:30:00,5.07,5.12,5.06,5.08,416800.0,3.3198,3.3526,3.3133,3.3264,416800.0
2008-11-03 09:40:00,5.09,5.22,5.09,5.21,581600.0,3.3329,3.4181,3.3329,3.4115,581600.0
2008-11-03 09:50:00,5.21,5.21,5.14,5.15,400800.0,3.4115,3.4115,3.3657,3.3722,400800.0
2008-11-03 10:00:00,5.14,5.18,5.11,5.15,472000.0,3.3657,3.3919,3.346,3.3722,472000.0
2008-11-03 10:10:00,5.15,5.17,5.12,5.14,332800.0,3.3722,3.3853,3.3526,3.3657,332800.0
2008-11-03 10:20:00,5.15,5.16,5.06,5.07,570400.0,3.3722,3.3788,3.3133,3.3198,570400.0
2008-11-03 10:30:00,5.08,5.09,5.06,5.08,363200.0,3.3264,3.3329,3.3133,3.3264,363200.0
2008-11-03 10:40:00,5.09,5.13,5.06,5.12,300800.0,3.3329,3.3591,3.3133,3.3526,300800.0
2008-11-03 10:50:00,5.13,5.14,5.11,5.13,149600.0,3.3591,3.3657,3.346,3.3591,149600.0
2008-11-03 11:00:00,5.14,5.17,5.13,5.16,259200.0,3.3657,3.3853,3.3591,3.3788,259200.0
2008-11-03 11:10:00,5.16,5.17,5.12,5.13,240000.0,3.3788,3.3853,3.3526,3.3591,240000.0
2008-11-03 11:20:00,5.13,5.16,5.13,5.15,162400.0,3.3591,3.3788,3.3591,3.3722,162400.0
2008-11-03 11:30:00,5.15,5.17,5.15,5.16,168800.0,3.3722,3.3853,3.3722,3.3788,168800.0
2008-11-03 11:40:00,5.16,5.17,5.16,5.16,248000.0,3.3788,3.3853,3.3788,3.3788,248000.0
2008-11-03 11:50:00,5.16,5.21,5.16,5.19,302400.0,3.3788,3.4115,3.3788,3.3984,302400.0
2008-11-03 12:00:00,5.19,5.22,5.18,5.18,252000.0,3.3984,3.4181,3.3919,3.3919,252000.0
2008-11-03 12:10:00,5.18,5.21,5.18,5.2,263200.0,3.3919,3.4115,3.3919,3.405,263200.0
2008-11-03 12:20:00,5.2,5.21,5.18,5.21,230400.0,3.405,3.4115,3.3919,3.4115,230400.0
2008-11-03 12:30:00,5.2,5.21,5.18,5.19,205600.0,3.405,3.4115,3.3919,3.3984,205600.0
2008-11-03 12:40:00,5.19,5.21,5.18,5.18,244000.0,3.3984,3.4115,3.3919,3.3919,244000.0
2008-11-03 12:50:00,5.18,5.2,5.18,5.19,257600.0,3.3919,3.405,3.3919,3.3984,257600.0
2008-11-03 13:00:00,5.19,5.2,5.17,5.19,345600.0,3.3984,3.405,3.3853,3.3984,345600.0
2008-11-03 13:10:00,5.19,5.2,5.17,5.18,178400.0,3.3984,3.405,3.3853,3.3919,178400.0
2008-11-03 13:20:00,5.18,5.18,5.16,5.16,223200.0,3.3919,3.3919,3.3788,3.3788,223200.0
2008-11-03 13:30:00,5.16,5.18,5.15,5.17,319200.0,3.3788,3.3919,3.3722,3.3853,319200.0
2008-11-03 13:40:00,5.17,5.18,5.16,5.18,235200.0,3.3853,3.3919,3.3788,3.3919,235200.0
2008-11-03 13:50:00,5.18,5.18,5.15,5.17,196800.0,3.3919,3.3919,3.3722,3.3853,196800.0
2008-11-03 14:00:00,5.17,5.19,5.15,5.17,674400.0,3.3853,3.3984,3.3722,3.3853,674400.0
2008-11-03 14:10:00,5.17,5.19,5.14,5.14,556000.0,3.3853,3.3984,3.3657,3.3657,556000.0
2008-11-03 14:20:00,5.14,5.18,5.13,5.18,630400.0,3.3657,3.3919,3.3591,3.3919,630400.0
2008-11-03 14:30:00,5.18,5.19,5.16,5.18,521600.0,3.3919,3.3984,3.3788,3.3919,521600.0
2008-11-03 14:40:00,5.18,5.19,5.15,5.16,753600.0,3.3919,3.3984,3.3722,3.3788,753600.0
2008-11-03 14:50:00,5.16,5.16,5.13,5.14,416800.0,3.3788,3.3788,3.3591,3.3657,416800.0
2008-11-03 15:00:00,5.14,5.15,5.1,5.14,1064800.0,3.3657,3.3722,3.3395,3.3657,1064800.0
2008-11-03 15:10:00,5.14,5.18,5.14,5.18,843200.0,3.3657,3.3919,3.3657,3.3919,843200.0
2008-11-03 15:20:00,5.18,5.18,5.14,5.16,587200.0,3.3919,3.3919,3.3657,3.3788,587200.0
2008-11-03 15:30:00,5.15,5.17,5.14,5.16,488800.0,3.3722,3.3853,3.3657,3.3788,488800.0
2008-11-03 15:40:00,5.16,5.17,5.14,5.16,652000.0,3.3788,3.3853,3.3657,3.3788,652000.0
2008-11-03 15:50:00,5.16,5.17,5.15,5.16,1193600.0,3.3788,3.3853,3.3722,3.3788,1193600.0
2008-11-04 09:30:00,5.18,5.24,5.18,5.21,278400.0,3.3919,3.4311,3.3919,3.4115,278400.0
2008-11-04 09:40:00,5.21,5.24,5.15,5.16,438400.0,3.4115,3.4311,3.3722,3.3788,438400.0
2008-11-04 09:50:00,5.16,5.17,5.08,5.1,225600.0,3.3788,3.3853,3.3264,3.3395,225600.0
2008-11-04 10:00:00,5.1,5.16,5.09,5.16,298400.0,3.3395,3.3788,3.3329,3.3788,298400.0
2008-11-04 10:10:00,5.17,5.24,5.17,5.24,452000.0,3.3853,3.4311,3.3853,3.4311,452000.0
2008-11-04 10:20:00,5.24,5.25,5.19,5.24,372000.0,3.4311,3.4377,3.3984,3.4311,372000.0
2008-11-04 10:30:00,5.24,5.27,5.22,5.27,608800.0,3.4311,3.4508,3.4181,3.4508,608800.0
2008-11-04 10:40:00,5.27,5.28,5.24,5.28,168800.0,3.4508,3.4573,3.4311,3.4573,168800.0
2008-11-04 10:50:00,5.28,5.28,5.25,5.25,201600.0,3.4573,3.4573,3.4377,3.4377,201600.0
2008-11-04 11:00:00,5.25,5.31,5.25,5.3,400000.0,3.4377,3.477,3.4377,3.4704,400000.0
2008-11-04 11:10:00,5.3,5.31,5.28,5.29,175200.0,3.4704,3.477,3.4573,3.4639,175200.0
2008-11-04 11:20:00,5.29,5.29,5.24,5.25,415200.0,3.4639,3.4639,3.4311,3.4377,415200.0
2008-11-04 11:30:00,5.25,5.27,5.25,5.26,169600.0,3.4377,3.4508,3.4377,3.4442,169600.0
2008-11-04 11:40:00,5.27,5.28,5.26,5.28,303200.0,3.4508,3.4573,3.4442,3.4573,303200.0
2008-11-04 11:50:00,5.28,5.31,5.28,5.29,312000.0,3.4573,3.477,3.4573,3.4639,312000.0
2008-11-04 12:00:00,5.29,5.31,5.27,5.28,192000.0,3.4639,3.477,3.4508,3.4573,192000.0
2008-11-04 12:10:00,5.28,5.29,5.27,5.28,191200.0,3.4573,3.4639,3.4508,3.4573,191200.0
2008-11-04 12:20:00,5.28,5.3,5.27,5.27,195200.0,3.4573,3.4704,3.4508,3.4508,195200.0
2008-11-04 12:30:00,5.26,5.27,5.24,5.25,339200.0,3.4442,3.4508,3.4311,3.4377,339200.0
2008-11-04 12:40:00,5.25,5.26,5.23,5.25,157600.0,3.4377,3.4442,3.4246,3.4377,157600.0
2008-11-04 12:50:00,5.26,5.26,5.24,5.25,92800.0,3.4442,3.4442,3.4311,3.4377,92800.0
2008-11-04 13:00:00,5.25,5.26,5.24,5.25,167200.0,3.4377,3.4442,3.4311,3.4377,167200.0
2008-11-04 13:10:00,5.25,5.26,5.21,5.25,201600.0,3.4377,3.4442,3.4115,3.4377,201600.0
2008-11-04 13:20:00,5.25,5.26,5.24,5.25,96000.0,3.4377,3.4442,3.4311,3.4377,96000.0
2008-11-04 13:30:00,5.25,5.25,5.22,5.23,98400.0,3.4377,3.4377,3.4181,3.4246,98400.0
2008-11-04 13:40:00,5.23,5.25,5.23,5.24,257600.0,3.4246,3.4377,3.4246,3.4311,257600.0
2008-11-04 13:50:00,5.24,5.24,5.22,5.23,172000.0,3.4311,3.4311,3.4181,3.4246,172000.0
2008-11-04 14:00:00,5.22,5.22,5.17,5.18,342400.0,3.4181,3.4181,3.3853,3.3919,342400.0
2008-11-04 14:10:00,5.18,5.19,5.16,5.18,206400.0,3.3919,3.3984,3.3788,3.3919,206400.0
2008-11-04 14:20:00,5.18,5.2,5.17,5.2,206400.0,3.3919,3.405,3.3853,3.405,206400.0
2008-11-04 14:30:00,5.2,5.21,5.18,5.2,188000.0,3.405,3.4115,3.3919,3.405,188000.0
2008-11-04 14:40:00,5.21,5.22,5.19,5.19,208800.0,3.4115,3.4181,3.3984,3.3984,208800.0
2008-11-04 14:50:00,5.18,5.19,5.14,5.17,430400.0,3.3919,3.3984,3.3657,3.3853,430400.0
2008-11-04 15:00:00,5.16,5.18,5.13,5.15,471200.0,3.3788,3.3919,3.3591,3.3722,471200.0
2008-11-04 15:10:00,5.15,5.17,5.14,5.16,606400.0,3.3722,3.3853,3.3657,3.3788,606400.0
2008-11-04 15:20:00,5.16,5.18,5.14,5.16,272800.0,3.3788,3.3919,3.3657,3.3788,272800.0
2008-11-04 15:30:00,5.16,5.2,5.16,5.18,334400.0,3.3788,3.405,3.3788,3.3919,334400.0
2008-11-04 15:40:00,5.18,5.24,5.18,5.22,793600.0,3.3919,3.4311,3.3919,3.4181,793600.0
2008-11-04 15:50:00,5.22,5.24,5.18,5.23,1589600.0,3.4181,3.4311,3.3919,3.4246,1589600.0
2008-11-05 09:30:00,4.97,5.0,4.73,4.94,2556800.0,3.2544,3.274,3.0972,3.2347,2556800.0
2008-11-05 09:40:00,4.94,4.95,4.86,4.87,1216800.0,3.2347,3.2413,3.1823,3.1889,1216800.0
2008-11-05 09:50:00,4.86,4.91,4.85,4.91,795200.0,3.1823,3.2151,3.1758,3.2151,795200.0
2008-11-05 10:00:00,4.9,4.96,4.89,4.95,1001600.0,3.2085,3.2478,3.202,3.2413,1001600.0
2008-11-05 10:10:00,4.94,4.94,4.87,4.88,995200.0,3.2347,3.2347,3.1889,3.1954,995200.0
2008-11-05 10:20:00,4.88,4.88,4.86,4.87,574400.0,3.1954,3.1954,3.1823,3.1889,574400.0
2008-11-05 10:30:00,4.87,4.89,4.87,4.88,801600.0,3.1889,3.202,3.1889,3.1954,801600.0
2008-11-05 10:40:00,4.88,4.91,4.87,4.9,779200.0,3.1954,3.2151,3.1889,3.2085,779200.0
2008-11-05 10:50:00,4.9,4.9,4.88,4.9,494400.0,3.2085,3.2085,3.1954,3.2085,494400.0
2008-11-05 11:00:00,4.89,4.91,4.89,4.91,509600.0,3.202,3.2151,3.202,3.2151,509600.0
2008-11-05 11:10:00,4.91,4.93,4.9,4.9,267200.0,3.2151,3.2282,3.2085,3.2085,267200.0
2008-11-05 11:20:00,4.9,4.91,4.88,4.9,217600.0,3.2085,3.2151,3.1954,3.2085,217600.0
2008-11-05 11:30:00,4.9,4.9,4.86,4.87,313600.0,3.2085,3.2085,3.1823,3.1889,313600.0
2008-11-05 11:40:00,4.86,4.87,4.85,4.87,455200.0,3.1823,3.1889,3.1758,3.1889,455200.0
2008-11-05 11:50:00,4.87,4.88,4.86,4.87,375200.0,3.1889,3.1954,3.1823,3.1889,375200.0
2008-11-05 12:00:00,4.87,4.87,4.83,4.83,411200.0,3.1889,3.1889,3.1627,3.1627,411200.0
2008-11-05 12:10:00,4.83,4.83,4.78,4.78,455200.0,3.1627,3.1627,3.1299,3.1299,455200.0
2008-11-05 12:20:00,4.78,4.8,4.76,4.77,604000.0,3.1299,3.143,3.1168,3.1234,604000.0
2008-11-05 12:30:00,4.77,4.78,4.74,4.74,321600.0,3.1234,3.1299,3.1037,3.1037,321600.0
2008-11-05 12:40:00,4.74,4.78,4.7,4.72,825600.0,3.1037,3.1299,3.0776,3.0907,825600.0
2008-11-05 12:50:00,4.72,4.72,4.68,4.71,442400.0,3.0907,3.0907,3.0645,3.0841,442400.0
2008-11-05 13:00:00,4.7,4.71,4.69,4.71,478400.0,3.0776,3.0841,3.071,3.0841,478400.0
2008-11-05 13:10:00,4.71,4.75,4.71,4.73,463200.0,3.0841,3.1103,3.0841,3.0972,463200.0
2008-11-05 13:20:00,4.73,4.73,4.68,4.69,562400.0,3.0972,3.0972,3.0645,3.071,562400.0
2008-11-05 13:30:00,4.69,4.69,4.64,4.65,594400.0,3.071,3.071,3.0383,3.0448,594400.0
2008-11-05 13:40:00,4.65,4.7,4.64,4.7,629600.0,3.0448,3.0776,3.0383,3.0776,629600.0
2008-11-05 13:50:00,4.69,4.71,4.67,4.68,285600.0,3.071,3.0841,3.0579,3.0645,285600.0
2008-11-05 14:00:00,4.68,4.69,4.65,4.66,340000.0,3.0645,3.071,3.0448,3.0514,340000.0
2008-11-05 14:10:00,4.66,4.68,4.66,4.68,371200.0,3.0514,3.0645,3.0514,3.0645,371200.0
2008-11-05 14:20:00,4.68,4.68,4.66,4.67,268000.0,3.0645,3.0645,3.0514,3.0579,268000.0
2008-11-05 14:30:00,4.67,4.73,4.67,4.71,599200.0,3.0579,3.0972,3.0579,3.0841,599200.0
2008-11-05 14:40:00,4.71,4.71,4.69,4.71,522400.0,3.0841,3.0841,3.071,3.0841,522400.0
2008-11-05 14:50:00,4.7,4.74,4.69,4.73,781600.0,3.0776,3.1037,3.071,3.0972,781600.0
2008-11-05 15:00:00,4.73,4.75,4.72,4.72,636000.0,3.0972,3.1103,3.0907,3.0907,636000.0
2008-11-05 15:10:00,4.72,4.72,4.68,4.7,908800.0,3.0907,3.0907,3.0645,3.0776,908800.0
2008-11-05 15:20:00,4.7,4.7,4.67,4.68,563200.0,3.0776,3.0776,3.0579,3.0645,563200.0
2008-11-05 15:30:00,4.68,4.69,4.63,4.63,1040000.0,3.0645,3.071,3.0317,3.0317,1040000.0
2008-11-05 15:40:00,4.63,4.7,4.62,4.69,1096800.0,3.0317,3.0776,3.0252,3.071,1096800.0
2008-11-05 15:50:00,4.69,4.69,4.61,4.62,1737600.0,3.071,3.071,3.0186,3.0252,1737600.0
2008-11-06 09:30:00,4.61,4.73,4.58,4.69,766400.0,3.0186,3.0972,2.999,3.071,766400.0
2008-11-06 09:40:00,4.69,4.72,4.68,4.71,628000.0,3.071,3.0907,3.0645,3.0841,628000.0
2008-11-06 09:50:00,4.7,4.71,4.65,4.67,558400.0,3.0776,3.0841,3.0448,3.0579,558400.0
2008-11-06 10:00:00,4.66,4.67,4.59,4.67,576800.0,3.0514,3.0579,3.0055,3.0579,576800.0
2008-11-06 10:10:00,4.66,4.71,4.64,4.68,540000.0,3.0514,3.0841,3.0383,3.0645,540000.0
2008-11-06 10:20:00,4.68,4.68,4.59,4.6,396000.0,3.0645,3.0645,3.0055,3.0121,396000.0
2008-11-06 10:30:00,4.6,4.62,4.57,4.57,318400.0,3.0121,3.0252,2.9924,2.9924,318400.0
2008-11-06 10:40:00,4.57,4.57,4.51,4.54,529600.0,2.9924,2.9924,2.9531,2.9728,529600.0
2008-11-06 10:50:00,4.55,4.56,4.51,4.54,352000.0,2.9793,2.9859,2.9531,2.9728,352000.0
2008-11-06 11:00:00,4.54,4.54,4.47,4.47,1020800.0,2.9728,2.9728,2.927,2.927,1020800.0
2008-11-06 11:10:00,4.47,4.48,4.43,4.44,824800.0,2.927,2.9335,2.9008,2.9073,824800.0
2008-11-06 11:20:00,4.44,4.44,4.42,4.44,588800.0,2.9073,2.9073,2.8942,2.9073,588800.0
2008-11-06 11:30:00,4.44,4.47,4.4,4.43,660000.0,2.9073,2.927,2.8811,2.9008,660000.0
2008-11-06 11:40:00,4.43,4.46,4.43,4.44,413600.0,2.9008,2.9204,2.9008,2.9073,413600.0
2008-11-06 11:50:00,4.45,4.47,4.44,4.46,472800.0,2.9139,2.927,2.9073,2.9204,472800.0
2008-11-06 12:00:00,4.46,4.48,4.44,4.45,352000.0,2.9204,2.9335,2.9073,2.9139,352000.0
2008-11-06 12:10:00,4.45,4.47,4.43,4.44,329600.0,2.9139,2.927,2.9008,2.9073,329600.0
2008-11-06 12:20:00,4.44,4.45,4.41,4.41,332000.0,2.9073,2.9139,2.8877,2.8877,332000.0
2008-11-06 12:30:00,4.41,4.43,4.4,4.41,316800.0,2.8877,2.9008,2.8811,2.8877,316800.0
2008-11-06 12:40:00,4.41,4.43,4.39,4.43,216800.0,2.8877,2.9008,2.8746,2.9008,216800.0
2008-11-06 12:50:00,4.43,4.43,4.39,4.4,298400.0,2.9008,2.9008,2.8746,2.8811,298400.0
2008-11-06 13:00:00,4.4,4.4,4.38,4.39,466400.0,2.8811,2.8811,2.868,2.8746,466400.0
2008-11-06 13:10:00,4.39,4.39,4.35,4.37,402400.0,2.8746,2.8746,2.8484,2.8615,402400.0
2008-11-06 13:20:00,4.37,4.4,4.36,4.4,340000.0,2.8615,2.8811,2.8549,2.8811,340000.0
2008-11-06 13:30:00,4.4,4.4,4.36,4.37,530400.0,2.8811,2.8811,2.8549,2.8615,530400.0
2008-11-06 13:40:00,4.37,4.39,4.36,4.39,628000.0,2.8615,2.8746,2.8549,2.8746,628000.0
2008-11-06 13:50:00,4.39,4.42,4.38,4.41,581600.0,2.8746,2.8942,2.868,2.8877,581600.0
2008-11-06 14:00:00,4.41,4.45,4.4,4.43,453600.0,2.8877,2.9139,2.8811,2.9008,453600.0
2008-11-06 14:10:00,4.43,4.45,4.4,4.42,344000.0,2.9008,2.9139,2.8811,2.8942,344000.0
2008-11-06 14:20:00,4.42,4.42,4.39,4.4,417600.0,2.8942,2.8942,2.8746,2.8811,417600.0
2008-11-06 14:30:00,4.4,4.45,4.4,4.45,407200.0,2.8811,2.9139,2.8811,2.9139,407200.0
2008-11-06 14:40:00,4.45,4.46,4.43,4.46,465600.0,2.9139,2.9204,2.9008,2.9204,465600.0
2008-11-06 14:50:00,4.46,4.48,4.43,4.44,472800.0,2.9204,2.9335,2.9008,2.9073,472800.0
2008-11-06 15:00:00,4.44,4.46,4.38,4.38,619200.0,2.9073,2.9204,2.868,2.868,619200.0
2008-11-06 15:10:00,4.38,4.41,4.37,4.39,520000.0,2.868,2.8877,2.8615,2.8746,520000.0
2008-11-06 15:20:00,4.39,4.4,4.35,4.36,476000.0,2.8746,2.8811,2.8484,2.8549,476000.0
2008-11-06 15:30:00,4.36,4.38,4.35,4.35,781600.0,2.8549,2.868,2.8484,2.8484,781600.0
2008-11-06 15:40:00,4.36,4.41,4.35,4.37,880800.0,2.8549,2.8877,2.8484,2.8615,880800.0
2008-11-06 15:50:00,4.37,4.38,4.33,4.36,1799200.0,2.8615,2.868,2.8353,2.8549,1799200.0
2008-11-07 09:30:00,4.43,4.49,4.41,4.48,462400.0,2.9008,2.94,2.8877,2.9335,462400.0
2008-11-07 09:40:00,4.48,4.5,4.4,4.41,332000.0,2.9335,2.9466,2.8811,2.8877,332000.0
2008-11-07 09:50:00,4.41,4.45,4.39,4.43,316800.0,2.8877,2.9139,2.8746,2.9008,316800.0
2008-11-07 10:00:00,4.43,4.53,4.43,4.5,547200.0,2.9008,2.9662,2.9008,2.9466,547200.0
2008-11-07 10:10:00,4.5,4.55,4.49,4.52,268000.0,2.9466,2.9793,2.94,2.9597,268000.0
2008-11-07 10:20:00,4.52,4.56,4.52,4.52,175200.0,2.9597,2.9859,2.9597,2.9597,175200.0
2008-11-07 10:30:00,4.52,4.58,4.51,4.57,156800.0,2.9597,2.999,2.9531,2.9924,156800.0
2008-11-07 10:40:00,4.57,4.59,4.55,4.56,236800.0,2.9924,3.0055,2.9793,2.9859,236800.0
2008-11-07 10:50:00,4.56,4.56,4.5,4.5,199200.0,2.9859,2.9859,2.9466,2.9466,199200.0
2008-11-07 11:00:00,4.5,4.51,4.47,4.48,275200.0,2.9466,2.9531,2.927,2.9335,275200.0
2008-11-07 11:10:00,4.48,4.49,4.47,4.48,249600.0,2.9335,2.94,2.927,2.9335,249600.0
2008-11-07 11:20:00,4.48,4.49,4.41,4.43,348000.0,2.9335,2.94,2.8877,2.9008,348000.0
2008-11-07 11:30:00,4.43,4.46,4.42,4.44,279200.0,2.9008,2.9204,2.8942,2.9073,279200.0
2008-11-07 11:40:00,4.43,4.44,4.42,4.43,234400.0,2.9008,2.9073,2.8942,2.9008,234400.0
2008-11-07 11:50:00,4.43,4.46,4.42,4.46,164800.0,2.9008,2.9204,2.8942,2.9204,164800.0
2008-11-07 12:00:00,4.46,4.49,4.46,4.48,137600.0,2.9204,2.94,2.9204,2.9335,137600.0
2008-11-07 12:10:00,4.48,4.49,4.43,4.43,172800.0,2.9335,2.94,2.9008,2.9008,172800.0
2008-11-07 12:20:00,4.44,4.47,4.43,4.45,80800.0,2.9073,2.927,2.9008,2.9139,80800.0
2008-11-07 12:30:00,4.45,4.45,4.43,4.45,55200.0,2.9139,2.9139,2.9008,2.9139,55200.0
2008-11-07 12:40:00,4.45,4.47,4.45,4.46,133600.0,2.9139,2.927,2.9139,2.9204,133600.0
2008-11-07 12:50:00,4.46,4.48,4.46,4.47,135200.0,2.9204,2.9335,2.9204,2.927,135200.0
2008-11-07 13:00:00,4.46,4.5,4.46,4.5,674400.0,2.9204,2.9466,2.9204,2.9466,674400.0
2008-11-07 13:10:00,4.5,4.5,4.47,4.48,236000.0,2.9466,2.9466,2.927,2.9335,236000.0
2008-11-07 13:20:00,4.48,4.48,4.47,4.48,248000.0,2.9335,2.9335,2.927,2.9335,248000.0
2008-11-07 13:30:00,4.48,4.48,4.46,4.47,179200.0,2.9335,2.9335,2.9204,2.927,179200.0
2008-11-07 13:40:00,4.47,4.48,4.46,4.48,247200.0,2.927,2.9335,2.9204,2.9335,247200.0
2008-11-07 13:50:00,4.47,4.5,4.47,4.5,320800.0,2.927,2.9466,2.927,2.9466,320800.0
2008-11-07 14:00:00,4.5,4.51,4.49,4.5,251200.0,2.9466,2.9531,2.94,2.9466,251200.0
2008-11-07 14:10:00,4.5,4.52,4.5,4.52,203200.0,2.9466,2.9597,2.9466,2.9597,203200.0
2008-11-07 14:20:00,4.52,4.53,4.5,4.51,248800.0,2.9597,2.9662,2.9466,2.9531,248800.0
2008-11-07 14:30:00,4.51,4.55,4.51,4.55,276800.0,2.9531,2.9793,2.9531,2.9793,276800.0
2008-11-07 14:40:00,4.55,4.57,4.55,4.56,495200.0,2.9793,2.9924,2.9793,2.9859,495200.0
2008-11-07 14:50:00,4.55,4.57,4.47,4.47,489600.0,2.9793,2.9924,2.927,2.927,489600.0
2008-11-07 15:00:00,4.47,4.5,4.45,4.5,416000.0,2.927,2.9466,2.9139,2.9466,416000.0
2008-11-07 15:10:00,4.5,4.53,4.49,4.49,300000.0,2.9466,2.9662,2.94,2.94,300000.0
2008-11-07 15:20:00,4.49,4.5,4.44,4.45,572800.0,2.94,2.9466,2.9073,2.9139,572800.0
2008-11-07 15:30:00,4.45,4.5,4.45,4.49,541600.0,2.9139,2.9466,2.9139,2.94,541600.0
2008-11-07 15:40:00,4.49,4.53,4.49,4.51,732000.0,2.94,2.9662,2.94,2.9531,732000.0
2008-11-07 15:50:00,4.51,4.56,4.49,4.56,1532800.0,2.9531,2.9859,2.94,2.9859,1532800.0
2008-11-10 09:30:00,4.75,4.75,4.58,4.61,563200.0,3.1103,3.1103,2.999,3.0186,563200.0
2008-11-10 09:40:00,4.61,4.67,4.6,4.63,284000.0,3.0186,3.0579,3.0121,3.0317,284000.0
2008-11-10 09:50:00,4.63,4.63,4.57,4.58,273600.0,3.0317,3.0317,2.9924,2.999,273600.0
2008-11-10 10:00:00,4.58,4.58,4.53,4.54,643200.0,2.999,2.999,2.9662,2.9728,643200.0
2008-11-10 10:10:00,4.54,4.59,4.54,4.55,656000.0,2.9728,3.0055,2.9728,2.9793,656000.0
2008-11-10 10:20:00,4.54,4.6,4.54,4.59,170400.0,2.9728,3.0121,2.9728,3.0055,170400.0
2008-11-10 10:30:00,4.59,4.6,4.54,4.55,220000.0,3.0055,3.0121,2.9728,2.9793,220000.0
2008-11-10 10:40:00,4.55,4.59,4.55,4.57,129600.0,2.9793,3.0055,2.9793,2.9924,129600.0
2008-11-10 10:50:00,4.57,4.57,4.54,4.54,125600.0,2.9924,2.9924,2.9728,2.9728,125600.0
2008-11-10 11:00:00,4.55,4.55,4.51,4.53,284000.0,2.9793,2.9793,2.9531,2.9662,284000.0
2008-11-10 11:10:00,4.53,4.53,4.51,4.51,108800.0,2.9662,2.9662,2.9531,2.9531,108800.0
2008-11-10 11:20:00,4.52,4.55,4.52,4.53,654400.0,2.9597,2.9793,2.9597,2.9662,654400.0
2008-11-10 11:30:00,4.54,4.55,4.53,4.54,100800.0,2.9728,2.9793,2.9662,2.9728,100800.0
2008-11-10 11:40:00,4.54,4.54,4.49,4.49,114400.0,2.9728,2.9728,2.94,2.94,114400.0
2008-11-10 11:50:00,4.49,4.5,4.47,4.48,126400.0,2.94,2.9466,2.927,2.9335,126400.0
2008-11-10 12:00:00,4.48,4.49,4.47,4.49,153600.0,2.9335,2.94,2.927,2.94,153600.0
2008-11-10 12:10:00,4.49,4.5,4.48,4.49,171200.0,2.94,2.9466,2.9335,2.94,171200.0
2008-11-10 12:20:00,4.48,4.49,4.45,4.45,139200.0,2.9335,2.94,2.9139,2.9139,139200.0
2008-11-10 12:30:00,4.45,4.45,4.42,4.42,220000.0,2.9139,2.9139,2.8942,2.8942,220000.0
2008-11-10 12:40:00,4.43,4.43,4.41,4.41,208000.0,2.9008,2.9008,2.8877,2.8877,208000.0
2008-11-10 12:50:00,4.42,4.42,4.39,4.41,196800.0,2.8942,2.8942,2.8746,2.8877,196800.0
2008-11-10 13:00:00,4.41,4.44,4.4,4.43,379200.0,2.8877,2.9073,2.8811,2.9008,379200.0
2008-11-10 13:10:00,4.44,4.46,4.43,4.46,237600.0,2.9073,2.9204,2.9008,2.9204,237600.0
2008-11-10 13:20:00,4.46,4.48,4.44,4.48,210400.0,2.9204,2.9335,2.9073,2.9335,210400.0
2008-11-10 13:30:00,4.48,4.52,4.48,4.51,429600.0,2.9335,2.9597,2.9335,2.9531,429600.0
2008-11-10 13:40:00,4.51,4.52,4.5,4.52,537600.0,2.9531,2.9597,2.9466,2.9597,537600.0
2008-11-10 13:50:00,4.52,4.58,4.52,4.57,335200.0,2.9597,2.999,2.9597,2.9924,335200.0
2008-11-10 14:00:00,4.56,4.59,4.56,4.58,171200.0,2.9859,3.0055,2.9859,2.999,171200.0
2008-11-10 14:10:00,4.59,4.59,4.56,4.56,289600.0,3.0055,3.0055,2.9859,2.9859,289600.0
2008-11-10 14:20:00,4.56,4.57,4.54,4.55,265600.0,2.9859,2.9924,2.9728,2.9793,265600.0
2008-11-10 14:30:00,4.55,4.56,4.51,4.52,177600.0,2.9793,2.9859,2.9531,2.9597,177600.0
2008-11-10 14:40:00,4.53,4.55,4.49,4.5,238400.0,2.9662,2.9793,2.94,2.9466,238400.0
2008-11-10 14:50:00,4.5,4.53,4.48,4.51,140800.0,2.9466,2.9662,2.9335,2.9531,140800.0
2008-11-10 15:00:00,4.5,4.5,4.46,4.47,530400.0,2.9466,2.9466,2.9204,2.927,530400.0
2008-11-10 15:10:00,4.47,4.51,4.46,4.47,621600.0,2.927,2.9531,2.9204,2.927,621600.0
2008-11-10 15:20:00,4.47,4.48,4.45,4.45,317600.0,2.927,2.9335,2.9139,2.9139,317600.0
2008-11-10 15:30:00,4.45,4.5,4.45,4.45,557600.0,2.9139,2.9466,2.9139,2.9139,557600.0
2008-11-10 15:40:00,4.45,4.51,4.45,4.47,576000.0,2.9139,2.9531,2.9139,2.927,576000.0
2008-11-10 15:50:00,4.47,4.52,4.47,4.51,1212000.0,2.927,2.9597,2.927,2.9531,1212000.0
2008-11-11 09:30:00,4.5,4.54,4.45,4.46,282400.0,2.9466,2.9728,2.9139,2.9204,282400.0
2008-11-11 09:40:00,4.45,4.46,4.39,4.4,317600.0,2.9139,2.9204,2.8746,2.8811,317600.0
2008-11-11 09:50:00,4.4,4.4,4.38,4.38,168000.0,2.8811,2.8811,2.868,2.868,168000.0
2008-11-11 10:00:00,4.38,4.39,4.36,4.37,373600.0,2.868,2.8746,2.8549,2.8615,373600.0
2008-11-11 10:10:00,4.37,4.39,4.34,4.38,580000.0,2.8615,2.8746,2.8418,2.868,580000.0
2008-11-11 10:20:00,4.38,4.41,4.38,4.39,249600.0,2.868,2.8877,2.868,2.8746,249600.0
2008-11-11 10:30:00,4.38,4.4,4.36,4.37,265600.0,2.868,2.8811,2.8549,2.8615,265600.0
2008-11-11 10:40:00,4.37,4.37,4.33,4.33,315200.0,2.8615,2.8615,2.8353,2.8353,315200.0
2008-11-11 10:50:00,4.33,4.34,4.29,4.3,661600.0,2.8353,2.8418,2.8091,2.8156,661600.0
2008-11-11 11:00:00,4.3,4.3,4.26,4.28,604800.0,2.8156,2.8156,2.7894,2.8025,604800.0
2008-11-11 11:10:00,4.28,4.3,4.26,4.29,729600.0,2.8025,2.8156,2.7894,2.8091,729600.0
2008-11-11 11:20:00,4.29,4.32,4.29,4.29,316000.0,2.8091,2.8287,2.8091,2.8091,316000.0
2008-11-11 11:30:00,4.29,4.32,4.28,4.32,512800.0,2.8091,2.8287,2.8025,2.8287,512800.0
2008-11-11 11:40:00,4.32,4.38,4.32,4.35,542400.0,2.8287,2.868,2.8287,2.8484,542400.0
2008-11-11 11:50:00,4.34,4.35,4.31,4.33,464800.0,2.8418,2.8484,2.8222,2.8353,464800.0
2008-11-11 12:00:00,4.33,4.35,4.33,4.33,326400.0,2.8353,2.8484,2.8353,2.8353,326400.0
2008-11-11 12:10:00,4.33,4.36,4.33,4.35,472800.0,2.8353,2.8549,2.8353,2.8484,472800.0
2008-11-11 12:20:00,4.35,4.36,4.34,4.35,206400.0,2.8484,2.8549,2.8418,2.8484,206400.0
2008-11-11 12:30:00,4.35,4.37,4.35,4.37,352000.0,2.8484,2.8615,2.8484,2.8615,352000.0
2008-11-11 12:40:00,4.37,4.37,4.36,4.36,437600.0,2.8615,2.8615,2.8549,2.8549,437600.0
2008-11-11 12:50:00,4.36,4.37,4.35,4.37,436000.0,2.8549,2.8615,2.8484,2.8615,436000.0
2008-11-11 13:00:00,4.36,4.39,4.36,4.39,463200.0,2.8549,2.8746,2.8549,2.8746,463200.0
2008-11-11 13:10:00,4.38,4.4,4.37,4.38,344000.0,2.868,2.8811,2.8615,2.868,344000.0
2008-11-11 13:20:00,4.38,4.39,4.36,4.38,164800.0,2.868,2.8746,2.8549,2.868,164800.0
2008-11-11 13:30:00,4.38,4.38,4.35,4.35,263200.0,2.868,2.868,2.8484,2.8484,263200.0
2008-11-11 13:40:00,4.35,4.39,4.35,4.38,324000.0,2.8484,2.8746,2.8484,2.868,324000.0
2008-11-11 13:50:00,4.38,4.45,4.38,4.45,389600.0,2.868,2.9139,2.868,2.9139,389600.0
2008-11-11 14:00:00,4.44,4.48,4.43,4.43,477600.0,2.9073,2.9335,2.9008,2.9008,477600.0
2008-11-11 14:10:00,4.43,4.5,4.43,4.5,477600.0,2.9008,2.9466,2.9008,2.9466,477600.0
2008-11-11 14:20:00,4.5,4.58,4.5,4.57,674400.0,2.9466,2.999,2.9466,2.9924,674400.0
2008-11-11 14:30:00,4.57,4.61,4.53,4.53,476800.0,2.9924,3.0186,2.9662,2.9662,476800.0
2008-11-11 14:40:00,4.53,4.54,4.5,4.51,299200.0,2.9662,2.9728,2.9466,2.9531,299200.0
2008-11-11 14:50:00,4.5,4.5,4.45,4.49,699200.0,2.9466,2.9466,2.9139,2.94,699200.0
2008-11-11 15:00:00,4.49,4.55,4.49,4.52,1018400.0,2.94,2.9793,2.94,2.9597,1018400.0
2008-11-11 15:10:00,4.52,4.54,4.51,4.54,593600.0,2.9597,2.9728,2.9531,2.9728,593600.0
2008-11-11 15:20:00,4.54,4.56,4.5,4.51,425600.0,2.9728,2.9859,2.9466,2.9531,425600.0
2008-11-11 15:30:00,4.51,4.51,4.44,4.44,724000.0,2.9531,2.9531,2.9073,2.9073,724000.0
2008-11-11 15:40:00,4.44,4.54,4.44,4.52,1606400.0,2.9073,2.9728,2.9073,2.9597,1606400.0
2008-11-11 15:50:00,4.52,4.54,4.49,4.5,1975200.0,2.9597,2.9728,2.94,2.9466,1975200.0
2008-11-12 09:30:00,4.31,4.34,4.25,4.3,832800.0,2.8222,2.8418,2.7829,2.8156,832800.0
2008-11-12 09:40:00,4.31,4.33,4.28,4.31,1135200.0,2.8222,2.8353,2.8025,2.8222,1135200.0
2008-11-12 09:50:00,4.31,4.35,4.31,4.32,1140000.0,2.8222,2.8484,2.8222,2.8287,1140000.0
2008-11-12 10:00:00,4.32,4.36,4.32,4.36,1637600.0,2.8287,2.8549,2.8287,2.8549,1637600.0
2008-11-12 10:10:00,4.35,4.38,4.33,4.33,1344000.0,2.8484,2.868,2.8353,2.8353,1344000.0
2008-11-12 10:20:00,4.34,4.34,4.3,4.3,1356000.0,2.8418,2.8418,2.8156,2.8156,1356000.0
2008-11-12 10:30:00,4.3,4.31,4.28,4.28,829600.0,2.8156,2.8222,2.8025,2.8025,829600.0
2008-11-12 10:40:00,4.28,4.3,4.27,4.29,935200.0,2.8025,2.8156,2.796,2.8091,935200.0
2008-11-12 10:50:00,4.29,4.31,4.26,4.28,788800.0,2.8091,2.8222,2.7894,2.8025,788800.0
2008-11-12 11:00:00,4.28,4.3,4.27,4.29,1184800.0,2.8025,2.8156,2.796,2.8091,1184800.0
2008-11-12 11:10:00,4.29,4.3,4.25,4.25,1112000.0,2.8091,2.8156,2.7829,2.7829,1112000.0
2008-11-12 11:20:00,4.25,4.26,4.22,4.22,611200.0,2.7829,2.7894,2.7633,2.7633,611200.0
2008-11-12 11:30:00,4.22,4.24,4.18,4.23,865600.0,2.7633,2.7763,2.7371,2.7698,865600.0
2008-11-12 11:40:00,4.23,4.24,4.2,4.21,575200.0,2.7698,2.7763,2.7502,2.7567,575200.0
2008-11-12 11:50:00,4.21,4.25,4.2,4.24,577600.0,2.7567,2.7829,2.7502,2.7763,577600.0
2008-11-12 12:00:00,4.24,4.25,4.22,4.23,281600.0,2.7763,2.7829,2.7633,2.7698,281600.0
2008-11-12 12:10:00,4.23,4.24,4.22,4.23,372000.0,2.7698,2.7763,2.7633,2.7698,372000.0
2008-11-12 12:20:00,4.23,4.26,4.22,4.25,478400.0,2.7698,2.7894,2.7633,2.7829,478400.0
2008-11-12 12:30:00,4.25,4.29,4.24,4.28,247200.0,2.7829,2.8091,2.7763,2.8025,247200.0
2008-11-12 12:40:00,4.28,4.28,4.26,4.27,143200.0,2.8025,2.8025,2.7894,2.796,143200.0
2008-11-12 12:50:00,4.27,4.29,4.26,4.29,319200.0,2.796,2.8091,2.7894,2.8091,319200.0
2008-11-12 13:00:00,4.29,4.3,4.28,4.3,268800.0,2.8091,2.8156,2.8025,2.8156,268800.0
2008-11-12 13:10:00,4.3,4.31,4.27,4.28,254400.0,2.8156,2.8222,2.796,2.8025,254400.0
2008-11-12 13:20:00,4.27,4.28,4.26,4.27,160800.0,2.796,2.8025,2.7894,2.796,160800.0
2008-11-12 13:30:00,4.26,4.27,4.24,4.24,1091200.0,2.7894,2.796,2.7763,2.7763,1091200.0
2008-11-12 13:40:00,4.24,4.24,4.22,4.23,803200.0,2.7763,2.7763,2.7633,2.7698,803200.0
2008-11-12 13:50:00,4.23,4.23,4.16,4.17,973600.0,2.7698,2.7698,2.724,2.7305,973600.0
2008-11-12 14:00:00,4.17,4.17,4.14,4.14,731200.0,2.7305,2.7305,2.7109,2.7109,731200.0
2008-11-12 14:10:00,4.14,4.16,4.13,4.16,359200.0,2.7109,2.724,2.7043,2.724,359200.0
2008-11-12 14:20:00,4.16,4.17,4.15,4.15,523200.0,2.724,2.7305,2.7174,2.7174,523200.0
2008-11-12 14:30:00,4.15,4.17,4.14,4.15,341600.0,2.7174,2.7305,2.7109,2.7174,341600.0
2008-11-12 14:40:00,4.15,4.17,4.13,4.14,426400.0,2.7174,2.7305,2.7043,2.7109,426400.0
2008-11-12 14:50:00,4.14,4.14,4.13,4.13,459200.0,2.7109,2.7109,2.7043,2.7043,459200.0
2008-11-12 15:00:00,4.13,4.13,4.12,4.13,612800.0,2.7043,2.7043,2.6978,2.7043,612800.0
2008-11-12 15:10:00,4.13,4.13,4.11,4.13,2408000.0,2.7043,2.7043,2.6912,2.7043,2408000.0
2008-11-12 15:20:00,4.13,4.14,4.11,4.14,784000.0,2.7043,2.7109,2.6912,2.7109,784000.0
2008-11-12 15:30:00,4.14,4.19,4.13,4.16,2116000.0,2.7109,2.7436,2.7043,2.724,2116000.0
2008-11-12 15:40:00,4.16,4.18,4.13,4.16,1358400.0,2.724,2.7371,2.7043,2.724,1358400.0
2008-11-12 15:50:00,4.16,4.17,4.11,4.11,2776800.0,2.724,2.7305,2.6912,2.6912,2776800.0
2008-11-13 09:30:00,4.15,4.18,4.08,4.12,754400.0,2.7174,2.7371,2.6716,2.6978,754400.0
2008-11-13 09:40:00,4.12,4.17,4.07,4.1,1231200.0,2.6978,2.7305,2.665,2.6847,1231200.0
2008-11-13 09:50:00,4.1,4.11,4.05,4.08,1260000.0,2.6847,2.6912,2.6519,2.6716,1260000.0
2008-11-13 10:00:00,4.08,4.11,4.07,4.1,951200.0,2.6716,2.6912,2.665,2.6847,951200.0
2008-11-13 10:10:00,4.09,4.13,4.09,4.1,1410400.0,2.6781,2.7043,2.6781,2.6847,1410400.0
2008-11-13 10:20:00,4.1,4.12,4.08,4.11,1617600.0,2.6847,2.6978,2.6716,2.6912,1617600.0
2008-11-13 10:30:00,4.11,4.11,4.07,4.08,792800.0,2.6912,2.6912,2.665,2.6716,792800.0
2008-11-13 10:40:00,4.08,4.09,4.04,4.06,545600.0,2.6716,2.6781,2.6454,2.6585,545600.0
2008-11-13 10:50:00,4.06,4.11,4.06,4.1,438400.0,2.6585,2.6912,2.6585,2.6847,438400.0
2008-11-13 11:00:00,4.1,4.12,4.07,4.08,634400.0,2.6847,2.6978,2.665,2.6716,634400.0
2008-11-13 11:10:00,4.09,4.11,4.07,4.07,495200.0,2.6781,2.6912,2.665,2.665,495200.0
2008-11-13 11:20:00,4.07,4.12,4.05,4.11,309600.0,2.665,2.6978,2.6519,2.6912,309600.0
2008-11-13 11:30:00,4.11,4.13,4.08,4.08,380000.0,2.6912,2.7043,2.6716,2.6716,380000.0
2008-11-13 11:40:00,4.08,4.12,4.08,4.11,596000.0,2.6716,2.6978,2.6716,2.6912,596000.0
2008-11-13 11:50:00,4.1,4.11,4.09,4.1,780800.0,2.6847,2.6912,2.6781,2.6847,780800.0
2008-11-13 12:00:00,4.1,4.13,4.1,4.13,1246400.0,2.6847,2.7043,2.6847,2.7043,1246400.0
2008-11-13 12:10:00,4.13,4.13,4.11,4.12,673600.0,2.7043,2.7043,2.6912,2.6978,673600.0
2008-11-13 12:20:00,4.12,4.12,4.08,4.08,596000.0,2.6978,2.6978,2.6716,2.6716,596000.0
2008-11-13 12:30:00,4.08,4.11,4.07,4.1,556000.0,2.6716,2.6912,2.665,2.6847,556000.0
2008-11-13 12:40:00,4.1,4.12,4.07,4.07,779200.0,2.6847,2.6978,2.665,2.665,779200.0
2008-11-13 12:50:00,4.07,4.07,3.95,3.95,804000.0,2.665,2.665,2.5865,2.5865,804000.0
2008-11-13 13:00:00,3.95,3.99,3.94,3.99,489600.0,2.5865,2.6126,2.5799,2.6126,489600.0
2008-11-13 13:10:00,3.99,4.1,3.99,4.09,688000.0,2.6126,2.6847,2.6126,2.6781,688000.0
2008-11-13 13:20:00,4.09,4.11,4.05,4.11,481600.0,2.6781,2.6912,2.6519,2.6912,481600.0
2008-11-13 13:30:00,4.11,4.18,4.1,4.16,792800.0,2.6912,2.7371,2.6847,2.724,792800.0
2008-11-13 13:40:00,4.16,4.23,4.14,4.15,747200.0,2.724,2.7698,2.7109,2.7174,747200.0
2008-11-13 13:50:00,4.14,4.26,4.14,4.17,1086400.0,2.7109,2.7894,2.7109,2.7305,1086400.0
2008-11-13 14:00:00,4.17,4.21,4.17,4.19,476000.0,2.7305,2.7567,2.7305,2.7436,476000.0
2008-11-13 14:10:00,4.19,4.24,4.19,4.19,428800.0,2.7436,2.7763,2.7436,2.7436,428800.0
2008-11-13 14:20:00,4.19,4.34,4.19,4.33,728800.0,2.7436,2.8418,2.7436,2.8353,728800.0
2008-11-13 14:30:00,4.33,4.39,4.28,4.39,872800.0,2.8353,2.8746,2.8025,2.8746,872800.0
2008-11-13 14:40:00,4.39,4.41,4.34,4.41,1100800.0,2.8746,2.8877,2.8418,2.8877,1100800.0
2008-11-13 14:50:00,4.41,4.42,4.34,4.35,643200.0,2.8877,2.8942,2.8418,2.8484,643200.0
2008-11-13 15:00:00,4.35,4.37,4.25,4.26,518400.0,2.8484,2.8615,2.7829,2.7894,518400.0
2008-11-13 15:10:00,4.26,4.34,4.25,4.32,656800.0,2.7894,2.8418,2.7829,2.8287,656800.0
2008-11-13 15:20:00,4.32,4.41,4.31,4.41,584800.0,2.8287,2.8877,2.8222,2.8877,584800.0
2008-11-13 15:30:00,4.41,4.49,4.4,4.45,992000.0,2.8877,2.94,2.8811,2.9139,992000.0
2008-11-13 15:40:00,4.45,4.49,4.44,4.47,735200.0,2.9139,2.94,2.9073,2.927,735200.0
2008-11-13 15:50:00,4.47,4.57,4.47,4.56,2128000.0,2.927,2.9924,2.927,2.9859,2128000.0
2008-11-14 09:30:00,4.48,4.53,4.47,4.5,479200.0,2.9335,2.9662,2.927,2.9466,479200.0
2008-11-14 09:40:00,4.5,4.51,4.46,4.5,476800.0,2.9466,2.9531,2.9204,2.9466,476800.0
2008-11-14 09:50:00,4.5,4.55,4.5,4.53,224000.0,2.9466,2.9793,2.9466,2.9662,224000.0
2008-11-14 10:00:00,4.53,4.54,4.43,4.44,460000.0,2.9662,2.9728,2.9008,2.9073,460000.0
2008-11-14 10:10:00,4.45,4.49,4.42,4.43,485600.0,2.9139,2.94,2.8942,2.9008,485600.0
2008-11-14 10:20:00,4.43,4.46,4.41,4.44,708000.0,2.9008,2.9204,2.8877,2.9073,708000.0
2008-11-14 10:30:00,4.43,4.43,4.36,4.37,656800.0,2.9008,2.9008,2.8549,2.8615,656800.0
2008-11-14 10:40:00,4.36,4.4,4.34,4.39,860800.0,2.8549,2.8811,2.8418,2.8746,860800.0
2008-11-14 10:50:00,4.4,4.4,4.36,4.38,303200.0,2.8811,2.8811,2.8549,2.868,303200.0
2008-11-14 11:00:00,4.37,4.38,4.31,4.33,764800.0,2.8615,2.868,2.8222,2.8353,764800.0
2008-11-14 11:10:00,4.32,4.37,4.31,4.37,380000.0,2.8287,2.8615,2.8222,2.8615,380000.0
2008-11-14 11:20:00,4.37,4.37,4.32,4.32,284000.0,2.8615,2.8615,2.8287,2.8287,284000.0
2008-11-14 11:30:00,4.32,4.32,4.28,4.29,363200.0,2.8287,2.8287,2.8025,2.8091,363200.0
2008-11-14 11:40:00,4.29,4.33,4.27,4.32,323200.0,2.8091,2.8353,2.796,2.8287,323200.0
2008-11-14 11:50:00,4.32,4.34,4.3,4.31,350400.0,2.8287,2.8418,2.8156,2.8222,350400.0
2008-11-14 12:00:00,4.3,4.31,4.24,4.28,380800.0,2.8156,2.8222,2.7763,2.8025,380800.0
2008-11-14 12:10:00,4.28,4.29,4.25,4.26,361600.0,2.8025,2.8091,2.7829,2.7894,361600.0
2008-11-14 12:20:00,4.26,4.3,4.26,4.28,403200.0,2.7894,2.8156,2.7894,2.8025,403200.0
2008-11-14 12:30:00,4.28,4.32,4.27,4.32,444800.0,2.8025,2.8287,2.796,2.8287,444800.0
2008-11-14 12:40:00,4.32,4.34,4.31,4.32,292800.0,2.8287,2.8418,2.8222,2.8287,292800.0
2008-11-14 12:50:00,4.31,4.36,4.31,4.34,269600.0,2.8222,2.8549,2.8222,2.8418,269600.0
2008-11-14 13:00:00,4.34,4.34,4.28,4.29,161600.0,2.8418,2.8418,2.8025,2.8091,161600.0
2008-11-14 13:10:00,4.29,4.3,4.26,4.29,172000.0,2.8091,2.8156,2.7894,2.8091,172000.0
2008-11-14 13:20:00,4.29,4.34,4.27,4.34,188000.0,2.8091,2.8418,2.796,2.8418,188000.0
2008-11-14 13:30:00,4.34,4.37,4.29,4.32,405600.0,2.8418,2.8615,2.8091,2.8287,405600.0
2008-11-14 13:40:00,4.32,4.34,4.29,4.3,270400.0,2.8287,2.8418,2.8091,2.8156,270400.0
2008-11-14 13:50:00,4.31,4.35,4.3,4.3,240000.0,2.8222,2.8484,2.8156,2.8156,240000.0
2008-11-14 14:00:00,4.3,4.36,4.29,4.34,351200.0,2.8156,2.8549,2.8091,2.8418,351200.0
2008-11-14 14:10:00,4.35,4.39,4.32,4.39,450400.0,2.8484,2.8746,2.8287,2.8746,450400.0
2008-11-14 14:20:00,4.4,4.4,4.32,4.33,911200.0,2.8811,2.8811,2.8287,2.8353,911200.0
2008-11-14 14:30:00,4.33,4.36,4.29,4.34,526400.0,2.8353,2.8549,2.8091,2.8418,526400.0
2008-11-14 14:40:00,4.34,4.38,4.32,4.35,1231200.0,2.8418,2.868,2.8287,2.8484,1231200.0
2008-11-14 14:50:00,4.34,4.41,4.33,4.4,955200.0,2.8418,2.8877,2.8353,2.8811,955200.0
2008-11-14 15:00:00,4.4,4.43,4.35,4.39,1025600.0,2.8811,2.9008,2.8484,2.8746,1025600.0
2008-11-14 15:10:00,4.39,4.4,4.32,4.33,539200.0,2.8746,2.8811,2.8287,2.8353,539200.0
2008-11-14 15:20:00,4.33,4.37,4.3,4.31,568000.0,2.8353,2.8615,2.8156,2.8222,568000.0
2008-11-14 15:30:00,4.31,4.32,4.25,4.27,725600.0,2.8222,2.8287,2.7829,2.796,725600.0
2008-11-14 15:40:00,4.28,4.28,4.22,4.24,1273600.0,2.8025,2.8025,2.7633,2.7763,1273600.0
2008-11-14 15:50:00,4.24,4.26,4.16,4.16,1540800.0,2.7763,2.7894,2.724,2.724,1540800.0
2008-11-17 09:30:00,4.14,4.24,4.12,4.18,727200.0,2.7109,2.7763,2.6978,2.7371,727200.0
2008-11-17 09:40:00,4.18,4.18,4.11,4.14,470400.0,2.7371,2.7371,2.6912,2.7109,470400.0
2008-11-17 09:50:00,4.15,4.19,4.13,4.17,162400.0,2.7174,2.7436,2.7043,2.7305,162400.0
2008-11-17 10:00:00,4.17,4.19,4.13,4.19,304800.0,2.7305,2.7436,2.7043,2.7436,304800.0
2008-11-17 10:10:00,4.19,4.19,4.12,4.12,332800.0,2.7436,2.7436,2.6978,2.6978,332800.0
2008-11-17 10:20:00,4.13,4.17,4.08,4.15,561600.0,2.7043,2.7305,2.6716,2.7174,561600.0
2008-11-17 10:30:00,4.15,4.21,4.13,4.2,348800.0,2.7174,2.7567,2.7043,2.7502,348800.0
2008-11-17 10:40:00,4.2,4.2,4.16,4.18,204800.0,2.7502,2.7502,2.724,2.7371,204800.0
2008-11-17 10:50:00,4.18,4.19,4.14,4.16,219200.0,2.7371,2.7436,2.7109,2.724,219200.0
2008-11-17 11:00:00,4.16,4.21,4.15,4.18,252000.0,2.724,2.7567,2.7174,2.7371,252000.0
2008-11-17 11:10:00,4.18,4.21,4.17,4.18,220000.0,2.7371,2.7567,2.7305,2.7371,220000.0
2008-11-17 11:20:00,4.18,4.2,4.17,4.2,91200.0,2.7371,2.7502,2.7305,2.7502,91200.0
2008-11-17 11:30:00,4.19,4.22,4.18,4.22,340000.0,2.7436,2.7633,2.7371,2.7633,340000.0
2008-11-17 11:40:00,4.22,4.26,4.18,4.25,406400.0,2.7633,2.7894,2.7371,2.7829,406400.0
2008-11-17 11:50:00,4.25,4.3,4.25,4.29,236800.0,2.7829,2.8156,2.7829,2.8091,236800.0
2008-11-17 12:00:00,4.28,4.32,4.26,4.32,249600.0,2.8025,2.8287,2.7894,2.8287,249600.0
2008-11-17 12:10:00,4.31,4.32,4.29,4.31,198400.0,2.8222,2.8287,2.8091,2.8222,198400.0
2008-11-17 12:20:00,4.31,4.34,4.3,4.34,212000.0,2.8222,2.8418,2.8156,2.8418,212000.0
2008-11-17 12:30:00,4.34,4.35,4.28,4.28,251200.0,2.8418,2.8484,2.8025,2.8025,251200.0
2008-11-17 12:40:00,4.28,4.35,4.28,4.34,176800.0,2.8025,2.8484,2.8025,2.8418,176800.0
2008-11-17 12:50:00,4.34,4.35,4.29,4.3,189600.0,2.8418,2.8484,2.8091,2.8156,189600.0
2008-11-17 13:00:00,4.29,4.29,4.25,4.28,102400.0,2.8091,2.8091,2.7829,2.8025,102400.0
2008-11-17 13:10:00,4.27,4.28,4.24,4.25,151200.0,2.796,2.8025,2.7763,2.7829,151200.0
2008-11-17 13:20:00,4.25,4.26,4.23,4.26,89600.0,2.7829,2.7894,2.7698,2.7894,89600.0
2008-11-17 13:30:00,4.26,4.26,4.21,4.22,75200.0,2.7894,2.7894,2.7567,2.7633,75200.0
2008-11-17 13:40:00,4.22,4.23,4.2,4.21,92800.0,2.7633,2.7698,2.7502,2.7567,92800.0
2008-11-17 13:50:00,4.21,4.25,4.2,4.25,133600.0,2.7567,2.7829,2.7502,2.7829,133600.0
2008-11-17 14:00:00,4.23,4.24,4.18,4.23,163200.0,2.7698,2.7763,2.7371,2.7698,163200.0
2008-11-17 14:10:00,4.23,4.25,4.21,4.22,348800.0,2.7698,2.7829,2.7567,2.7633,348800.0
2008-11-17 14:20:00,4.22,4.25,4.18,4.18,210400.0,2.7633,2.7829,2.7371,2.7371,210400.0
2008-11-17 14:30:00,4.19,4.22,4.16,4.22,220800.0,2.7436,2.7633,2.724,2.7633,220800.0
2008-11-17 14:40:00,4.21,4.24,4.2,4.2,330400.0,2.7567,2.7763,2.7502,2.7502,330400.0
2008-11-17 14:50:00,4.2,4.22,4.18,4.19,260000.0,2.7502,2.7633,2.7371,2.7436,260000.0
2008-11-17 15:00:00,4.19,4.24,4.17,4.22,331200.0,2.7436,2.7763,2.7305,2.7633,331200.0
2008-11-17 15:10:00,4.22,4.25,4.18,4.23,300000.0,2.7633,2.7829,2.7371,2.7698,300000.0
2008-11-17 15:20:00,4.23,4.25,4.2,4.23,514400.0,2.7698,2.7829,2.7502,2.7698,514400.0
2008-11-17 15:30:00,4.23,4.25,4.18,4.2,652800.0,2.7698,2.7829,2.7371,2.7502,652800.0
2008-11-17 15:40:00,4.2,4.22,4.17,4.18,695200.0,2.7502,2.7633,2.7305,2.7371,695200.0
2008-11-17 15:50:00,4.18,4.19,4.12,4.12,1438400.0,2.7371,2.7436,2.6978,2.6978,1438400.0
2008-11-18 09:30:00,4.12,4.17,4.08,4.11,576000.0,2.6978,2.7305,2.6716,2.6912,576000.0
2008-11-18 09:40:00,4.11,4.16,4.1,4.12,247200.0,2.6912,2.724,2.6847,2.6978,247200.0
2008-11-18 09:50:00,4.13,4.13,4.07,4.08,266400.0,2.7043,2.7043,2.665,2.6716,266400.0
2008-11-18 10:00:00,4.08,4.08,4.02,4.05,376000.0,2.6716,2.6716,2.6323,2.6519,376000.0
2008-11-18 10:10:00,4.05,4.12,4.05,4.11,349600.0,2.6519,2.6978,2.6519,2.6912,349600.0
2008-11-18 10:20:00,4.12,4.23,4.11,4.23,1072800.0,2.6978,2.7698,2.6912,2.7698,1072800.0
2008-11-18 10:30:00,4.23,4.23,4.13,4.16,818400.0,2.7698,2.7698,2.7043,2.724,818400.0
2008-11-18 10:40:00,4.16,4.18,4.14,4.17,364800.0,2.724,2.7371,2.7109,2.7305,364800.0
2008-11-18 10:50:00,4.16,4.2,4.16,4.2,603200.0,2.724,2.7502,2.724,2.7502,603200.0
2008-11-18 11:00:00,4.2,4.2,4.15,4.15,349600.0,2.7502,2.7502,2.7174,2.7174,349600.0
2008-11-18 11:10:00,4.15,4.2,4.14,4.2,326400.0,2.7174,2.7502,2.7109,2.7502,326400.0
2008-11-18 11:20:00,4.2,4.2,4.18,4.19,220000.0,2.7502,2.7502,2.7371,2.7436,220000.0
2008-11-18 11:30:00,4.19,4.25,4.18,4.25,380800.0,2.7436,2.7829,2.7371,2.7829,380800.0
2008-11-18 11:40:00,4.25,4.27,4.24,4.25,348800.0,2.7829,2.796,2.7763,2.7829,348800.0
2008-11-18 11:50:00,4.25,4.29,4.25,4.27,225600.0,2.7829,2.8091,2.7829,2.796,225600.0
2008-11-18 12:00:00,4.27,4.27,4.23,4.24,231200.0,2.796,2.796,2.7698,2.7763,231200.0
2008-11-18 12:10:00,4.24,4.24,4.2,4.21,161600.0,2.7763,2.7763,2.7502,2.7567,161600.0
2008-11-18 12:20:00,4.21,4.21,4.19,4.21,264800.0,2.7567,2.7567,2.7436,2.7567,264800.0
2008-11-18 12:30:00,4.21,4.21,4.18,4.19,140800.0,2.7567,2.7567,2.7371,2.7436,140800.0
2008-11-18 12:40:00,4.19,4.2,4.18,4.2,760000.0,2.7436,2.7502,2.7371,2.7502,760000.0
2008-11-18 12:50:00,4.2,4.2,4.18,4.19,639200.0,2.7502,2.7502,2.7371,2.7436,639200.0
2008-11-18 13:00:00,4.19,4.19,4.14,4.15,720800.0,2.7436,2.7436,2.7109,2.7174,720800.0
2008-11-18 13:10:00,4.15,4.16,4.13,4.14,566400.0,2.7174,2.724,2.7043,2.7109,566400.0
2008-11-18 13:20:00,4.14,4.17,4.14,4.16,440800.0,2.7109,2.7305,2.7109,2.724,440800.0
2008-11-18 13:30:00,4.16,4.16,4.09,4.11,727200.0,2.724,2.724,2.6781,2.6912,727200.0
2008-11-18 13:40:00,4.11,4.12,4.05,4.06,504000.0,2.6912,2.6978,2.6519,2.6585,504000.0
2008-11-18 13:50:00,4.06,4.11,4.06,4.11,533600.0,2.6585,2.6912,2.6585,2.6912,533600.0
2008-11-18 14:00:00,4.11,4.12,4.08,4.09,933600.0,2.6912,2.6978,2.6716,2.6781,933600.0
2008-11-18 14:10:00,4.09,4.14,4.09,4.13,467200.0,2.6781,2.7109,2.6781,2.7043,467200.0
2008-11-18 14:20:00,4.13,4.18,4.12,4.17,584000.0,2.7043,2.7371,2.6978,2.7305,584000.0
2008-11-18 14:30:00,4.17,4.18,4.15,4.16,577600.0,2.7305,2.7371,2.7174,2.724,577600.0
2008-11-18 14:40:00,4.15,4.16,4.1,4.11,583200.0,2.7174,2.724,2.6847,2.6912,583200.0
2008-11-18 14:50:00,4.11,4.15,4.11,4.13,648800.0,2.6912,2.7174,2.6912,2.7043,648800.0
2008-11-18 15:00:00,4.13,4.19,4.12,4.19,679200.0,2.7043,2.7436,2.6978,2.7436,679200.0
2008-11-18 15:10:00,4.19,4.22,4.16,4.21,699200.0,2.7436,2.7633,2.724,2.7567,699200.0
2008-11-18 15:20:00,4.21,4.23,4.16,4.19,628000.0,2.7567,2.7698,2.724,2.7436,628000.0
2008-11-18 15:30:00,4.19,4.24,4.15,4.22,1240000.0,2.7436,2.7763,2.7174,2.7633,1240000.0
2008-11-18 15:40:00,4.22,4.27,4.21,4.27,1102400.0,2.7633,2.796,2.7567,2.796,1102400.0
2008-11-18 15:50:00,4.26,4.3,4.26,4.28,1732000.0,2.7894,2.8156,2.7894,2.8025,1732000.0
2008-11-19 09:30:00,4.27,4.29,4.2,4.27,464800.0,2.796,2.8091,2.7502,2.796,464800.0
2008-11-19 09:40:00,4.28,4.29,4.23,4.27,363200.0,2.8025,2.8091,2.7698,2.796,363200.0
2008-11-19 09:50:00,4.27,4.28,4.21,4.23,378400.0,2.796,2.8025,2.7567,2.7698,378400.0
2008-11-19 10:00:00,4.23,4.26,4.2,4.26,382400.0,2.7698,2.7894,2.7502,2.7894,382400.0
2008-11-19 10:10:00,4.26,4.31,4.25,4.28,448800.0,2.7894,2.8222,2.7829,2.8025,448800.0
2008-11-19 10:20:00,4.28,4.3,4.25,4.27,288800.0,2.8025,2.8156,2.7829,2.796,288800.0
2008-11-19 10:30:00,4.27,4.27,4.22,4.23,285600.0,2.796,2.796,2.7633,2.7698,285600.0
2008-11-19 10:40:00,4.22,4.23,4.16,4.16,409600.0,2.7633,2.7698,2.724,2.724,409600.0
2008-11-19 10:50:00,4.16,4.18,4.15,4.16,235200.0,2.724,2.7371,2.7174,2.724,235200.0
2008-11-19 11:00:00,4.16,4.19,4.16,4.19,259200.0,2.724,2.7436,2.724,2.7436,259200.0
2008-11-19 11:10:00,4.19,4.21,4.18,4.2,336000.0,2.7436,2.7567,2.7371,2.7502,336000.0
2008-11-19 11:20:00,4.2,4.21,4.13,4.14,224000.0,2.7502,2.7567,2.7043,2.7109,224000.0
2008-11-19 11:30:00,4.13,4.15,4.1,4.1,390400.0,2.7043,2.7174,2.6847,2.6847,390400.0
2008-11-19 11:40:00,4.11,4.13,4.1,4.12,246400.0,2.6912,2.7043,2.6847,2.6978,246400.0
2008-11-19 11:50:00,4.12,4.16,4.12,4.14,291200.0,2.6978,2.724,2.6978,2.7109,291200.0
2008-11-19 12:00:00,4.13,4.15,4.12,4.15,180800.0,2.7043,2.7174,2.6978,2.7174,180800.0
2008-11-19 12:10:00,4.15,4.15,4.12,4.12,148000.0,2.7174,2.7174,2.6978,2.6978,148000.0
2008-11-19 12:20:00,4.12,4.14,4.11,4.12,168800.0,2.6978,2.7109,2.6912,2.6978,168800.0
2008-11-19 12:30:00,4.12,4.16,4.12,4.16,208000.0,2.6978,2.724,2.6978,2.724,208000.0
2008-11-19 12:40:00,4.16,4.17,4.13,4.14,169600.0,2.724,2.7305,2.7043,2.7109,169600.0
2008-11-19 12:50:00,4.14,4.14,4.11,4.14,240000.0,2.7109,2.7109,2.6912,2.7109,240000.0
2008-11-19 13:00:00,4.14,4.17,4.13,4.17,268000.0,2.7109,2.7305,2.7043,2.7305,268000.0
2008-11-19 13:10:00,4.17,4.18,4.16,4.17,316800.0,2.7305,2.7371,2.724,2.7305,316800.0
2008-11-19 13:20:00,4.17,4.17,4.15,4.16,352800.0,2.7305,2.7305,2.7174,2.724,352800.0
2008-11-19 13:30:00,4.16,4.16,4.12,4.14,405600.0,2.724,2.724,2.6978,2.7109,405600.0
2008-11-19 13:40:00,4.14,4.17,4.14,4.16,242400.0,2.7109,2.7305,2.7109,2.724,242400.0
2008-11-19 13:50:00,4.16,4.19,4.15,4.18,200000.0,2.724,2.7436,2.7174,2.7371,200000.0
2008-11-19 14:00:00,4.18,4.18,4.13,4.15,404000.0,2.7371,2.7371,2.7043,2.7174,404000.0
2008-11-19 14:10:00,4.15,4.18,4.13,4.13,464000.0,2.7174,2.7371,2.7043,2.7043,464000.0
2008-11-19 14:20:00,4.13,4.14,4.11,4.12,356800.0,2.7043,2.7109,2.6912,2.6978,356800.0
2008-11-19 14:30:00,4.12,4.14,4.1,4.11,288800.0,2.6978,2.7109,2.6847,2.6912,288800.0
2008-11-19 14:40:00,4.1,4.19,4.1,4.17,386400.0,2.6847,2.7436,2.6847,2.7305,386400.0
2008-11-19 14:50:00,4.17,4.19,4.15,4.17,522400.0,2.7305,2.7436,2.7174,2.7305,522400.0
2008-11-19 15:00:00,4.17,4.19,4.14,4.18,342400.0,2.7305,2.7436,2.7109,2.7371,342400.0
2008-11-19 15:10:00,4.17,4.19,4.15,4.15,491200.0,2.7305,2.7436,2.7174,2.7174,491200.0
2008-11-19 15:20:00,4.15,4.16,4.12,4.14,549600.0,2.7174,2.724,2.6978,2.7109,549600.0
2008-11-19 15:30:00,4.14,4.15,4.09,4.1,602400.0,2.7109,2.7174,2.6781,2.6847,602400.0
2008-11-19 15:40:00,4.1,4.11,4.06,4.1,1499200.0,2.6847,2.6912,2.6585,2.6847,1499200.0
2008-11-19 15:50:00,4.09,4.1,4.05,4.06,2000000.0,2.6781,2.6847,2.6519,2.6585,2000000.0
2008-11-20 09:30:00,4.03,4.06,4.02,4.03,485600.0,2.6388,2.6585,2.6323,2.6388,485600.0
2008-11-20 09:40:00,4.03,4.06,4.0,4.06,497600.0,2.6388,2.6585,2.6192,2.6585,497600.0
2008-11-20 09:50:00,4.06,4.13,4.06,4.11,541600.0,2.6585,2.7043,2.6585,2.6912,541600.0
2008-11-20 10:00:00,4.11,4.13,4.09,4.12,745600.0,2.6912,2.7043,2.6781,2.6978,745600.0
2008-11-20 10:10:00,4.12,4.13,4.09,4.11,861600.0,2.6978,2.7043,2.6781,2.6912,861600.0
2008-11-20 10:20:00,4.12,4.21,4.11,4.21,588800.0,2.6978,2.7567,2.6912,2.7567,588800.0
2008-11-20 10:30:00,4.21,4.23,4.15,4.15,587200.0,2.7567,2.7698,2.7174,2.7174,587200.0
2008-11-20 10:40:00,4.16,4.26,4.13,4.23,425600.0,2.724,2.7894,2.7043,2.7698,425600.0
2008-11-20 10:50:00,4.23,4.25,4.22,4.25,650400.0,2.7698,2.7829,2.7633,2.7829,650400.0
2008-11-20 11:00:00,4.25,4.27,4.22,4.23,994400.0,2.7829,2.796,2.7633,2.7698,994400.0
2008-11-20 11:10:00,4.23,4.27,4.18,4.24,537600.0,2.7698,2.796,2.7371,2.7763,537600.0
2008-11-20 11:20:00,4.25,4.25,4.18,4.21,287200.0,2.7829,2.7829,2.7371,2.7567,287200.0
2008-11-20 11:30:00,4.21,4.22,4.18,4.19,204800.0,2.7567,2.7633,2.7371,2.7436,204800.0
2008-11-20 11:40:00,4.19,4.22,4.19,4.21,335200.0,2.7436,2.7633,2.7436,2.7567,335200.0
2008-11-20 11:50:00,4.21,4.21,4.18,4.18,260000.0,2.7567,2.7567,2.7371,2.7371,260000.0
2008-11-20 12:00:00,4.18,4.18,4.11,4.13,346400.0,2.7371,2.7371,2.6912,2.7043,346400.0
2008-11-20 12:10:00,4.13,4.17,4.13,4.15,385600.0,2.7043,2.7305,2.7043,2.7174,385600.0
2008-11-20 12:20:00,4.15,4.25,4.15,4.25,513600.0,2.7174,2.7829,2.7174,2.7829,513600.0
2008-11-20 12:30:00,4.25,4.29,4.24,4.26,371200.0,2.7829,2.8091,2.7763,2.7894,371200.0
2008-11-20 12:40:00,4.26,4.31,4.25,4.31,400800.0,2.7894,2.8222,2.7829,2.8222,400800.0
2008-11-20 12:50:00,4.31,4.33,4.26,4.26,496800.0,2.8222,2.8353,2.7894,2.7894,496800.0
2008-11-20 13:00:00,4.26,4.26,4.22,4.25,268000.0,2.7894,2.7894,2.7633,2.7829,268000.0
2008-11-20 13:10:00,4.25,4.3,4.21,4.23,321600.0,2.7829,2.8156,2.7567,2.7698,321600.0
2008-11-20 13:20:00,4.22,4.27,4.21,4.23,354400.0,2.7633,2.796,2.7567,2.7698,354400.0
2008-11-20 13:30:00,4.23,4.29,4.21,4.24,556000.0,2.7698,2.8091,2.7567,2.7763,556000.0
2008-11-20 13:40:00,4.24,4.29,4.23,4.27,338400.0,2.7763,2.8091,2.7698,2.796,338400.0
2008-11-20 13:50:00,4.27,4.31,4.26,4.31,325600.0,2.796,2.8222,2.7894,2.8222,325600.0
2008-11-20 14:00:00,4.3,4.32,4.23,4.23,576800.0,2.8156,2.8287,2.7698,2.7698,576800.0
2008-11-20 14:10:00,4.24,4.24,4.19,4.2,430400.0,2.7763,2.7763,2.7436,2.7502,430400.0
2008-11-20 14:20:00,4.2,4.22,4.15,4.16,445600.0,2.7502,2.7633,2.7174,2.724,445600.0
2008-11-20 14:30:00,4.16,4.19,4.14,4.16,544000.0,2.724,2.7436,2.7109,2.724,544000.0
2008-11-20 14:40:00,4.15,4.17,4.11,4.12,488800.0,2.7174,2.7305,2.6912,2.6978,488800.0
2008-11-20 14:50:00,4.12,4.14,4.11,4.13,340800.0,2.6978,2.7109,2.6912,2.7043,340800.0
2008-11-20 15:00:00,4.12,4.14,4.11,4.14,1042400.0,2.6978,2.7109,2.6912,2.7109,1042400.0
2008-11-20 15:10:00,4.14,4.16,4.1,4.12,572800.0,2.7109,2.724,2.6847,2.6978,572800.0
2008-11-20 15:20:00,4.12,4.14,4.08,4.13,891200.0,2.6978,2.7109,2.6716,2.7043,891200.0
2008-11-20 15:30:00,4.12,4.16,4.06,4.07,782400.0,2.6978,2.724,2.6585,2.665,782400.0
2008-11-20 15:40:00,4.07,4.13,4.07,4.09,2264800.0,2.665,2.7043,2.665,2.6781,2264800.0
2008-11-20 15:50:00,4.09,4.09,4.03,4.04,2205600.0,2.6781,2.6781,2.6388,2.6454,2205600.0
2008-11-21 09:30:00,4.08,4.15,4.01,4.06,1586400.0,2.6716,2.7174,2.6257,2.6585,1586400.0
2008-11-21 09:40:00,4.07,4.18,4.03,4.13,526400.0,2.665,2.7371,2.6388,2.7043,526400.0
2008-11-21 09:50:00,4.14,4.19,4.07,4.09,600000.0,2.7109,2.7436,2.665,2.6781,600000.0
2008-11-21 10:00:00,4.09,4.15,4.06,4.14,556000.0,2.6781,2.7174,2.6585,2.7109,556000.0
2008-11-21 10:10:00,4.14,4.16,4.07,4.12,388800.0,2.7109,2.724,2.665,2.6978,388800.0
2008-11-21 10:20:00,4.12,4.15,4.1,4.11,334400.0,2.6978,2.7174,2.6847,2.6912,334400.0
2008-11-21 10:30:00,4.11,4.16,4.1,4.15,414400.0,2.6912,2.724,2.6847,2.7174,414400.0
2008-11-21 10:40:00,4.15,4.15,4.11,4.11,309600.0,2.7174,2.7174,2.6912,2.6912,309600.0
2008-11-21 10:50:00,4.11,4.12,4.09,4.11,396800.0,2.6912,2.6978,2.6781,2.6912,396800.0
2008-11-21 11:00:00,4.12,4.13,4.05,4.09,545600.0,2.6978,2.7043,2.6519,2.6781,545600.0
2008-11-21 11:10:00,4.09,4.15,4.09,4.14,377600.0,2.6781,2.7174,2.6781,2.7109,377600.0
2008-11-21 11:20:00,4.15,4.18,4.13,4.15,510400.0,2.7174,2.7371,2.7043,2.7174,510400.0
2008-11-21 11:30:00,4.15,4.22,4.15,4.21,407200.0,2.7174,2.7633,2.7174,2.7567,407200.0
2008-11-21 11:40:00,4.22,4.25,4.19,4.21,431200.0,2.7633,2.7829,2.7436,2.7567,431200.0
2008-11-21 11:50:00,4.21,4.22,4.16,4.17,124800.0,2.7567,2.7633,2.724,2.7305,124800.0
2008-11-21 12:00:00,4.17,4.22,4.14,4.2,237600.0,2.7305,2.7633,2.7109,2.7502,237600.0
2008-11-21 12:10:00,4.2,4.21,4.15,4.15,212800.0,2.7502,2.7567,2.7174,2.7174,212800.0
2008-11-21 12:20:00,4.15,4.22,4.15,4.2,362400.0,2.7174,2.7633,2.7174,2.7502,362400.0
2008-11-21 12:30:00,4.21,4.26,4.2,4.24,356000.0,2.7567,2.7894,2.7502,2.7763,356000.0
2008-11-21 12:40:00,4.25,4.26,4.2,4.2,300800.0,2.7829,2.7894,2.7502,2.7502,300800.0
2008-11-21 12:50:00,4.2,4.22,4.18,4.18,176000.0,2.7502,2.7633,2.7371,2.7371,176000.0
2008-11-21 13:00:00,4.18,4.19,4.16,4.17,170400.0,2.7371,2.7436,2.724,2.7305,170400.0
2008-11-21 13:10:00,4.18,4.2,4.17,4.17,224800.0,2.7371,2.7502,2.7305,2.7305,224800.0
2008-11-21 13:20:00,4.16,4.16,4.13,4.14,355200.0,2.724,2.724,2.7043,2.7109,355200.0
2008-11-21 13:30:00,4.14,4.17,4.12,4.15,344800.0,2.7109,2.7305,2.6978,2.7174,344800.0
2008-11-21 13:40:00,4.15,4.18,4.14,4.17,323200.0,2.7174,2.7371,2.7109,2.7305,323200.0
2008-11-21 13:50:00,4.16,4.16,4.12,4.13,495200.0,2.724,2.724,2.6978,2.7043,495200.0
2008-11-21 14:00:00,4.13,4.19,4.12,4.16,396000.0,2.7043,2.7436,2.6978,2.724,396000.0
2008-11-21 14:10:00,4.16,4.18,4.16,4.18,422400.0,2.724,2.7371,2.724,2.7371,422400.0
2008-11-21 14:20:00,4.19,4.22,4.17,4.17,409600.0,2.7436,2.7633,2.7305,2.7305,409600.0
2008-11-21 14:30:00,4.16,4.18,4.13,4.17,472000.0,2.724,2.7371,2.7043,2.7305,472000.0
2008-11-21 14:40:00,4.17,4.2,4.13,4.19,513600.0,2.7305,2.7502,2.7043,2.7436,513600.0
2008-11-21 14:50:00,4.19,4.2,4.14,4.15,352000.0,2.7436,2.7502,2.7109,2.7174,352000.0
2008-11-21 15:00:00,4.15,4.27,4.15,4.24,662400.0,2.7174,2.796,2.7174,2.7763,662400.0
2008-11-21 15:10:00,4.24,4.34,4.23,4.31,756800.0,2.7763,2.8418,2.7698,2.8222,756800.0
2008-11-21 15:20:00,4.31,4.32,4.26,4.31,516800.0,2.8222,2.8287,2.7894,2.8222,516800.0
2008-11-21 15:30:00,4.31,4.45,4.29,4.42,1138400.0,2.8222,2.9139,2.8091,2.8942,1138400.0
2008-11-21 15:40:00,4.42,4.42,4.31,4.36,1382400.0,2.8942,2.8942,2.8222,2.8549,1382400.0
2008-11-21 15:50:00,4.37,4.45,4.34,4.45,1964000.0,2.8615,2.9139,2.8418,2.9139,1964000.0
2008-11-24 09:30:00,4.54,4.63,4.51,4.53,764800.0,2.9728,3.0317,2.9531,2.9662,764800.0
2008-11-24 09:40:00,4.54,4.56,4.48,4.53,256000.0,2.9728,2.9859,2.9335,2.9662,256000.0
2008-11-24 09:50:00,4.52,4.55,4.5,4.54,350400.0,2.9597,2.9793,2.9466,2.9728,350400.0
2008-11-24 10:00:00,4.54,4.66,4.54,4.66,584800.0,2.9728,3.0514,2.9728,3.0514,584800.0
2008-11-24 10:10:00,4.65,4.68,4.64,4.66,467200.0,3.0448,3.0645,3.0383,3.0514,467200.0
2008-11-24 10:20:00,4.66,4.66,4.63,4.64,812000.0,3.0514,3.0514,3.0317,3.0383,812000.0
2008-11-24 10:30:00,4.64,4.66,4.62,4.64,730400.0,3.0383,3.0514,3.0252,3.0383,730400.0
2008-11-24 10:40:00,4.64,4.67,4.62,4.63,441600.0,3.0383,3.0579,3.0252,3.0317,441600.0
2008-11-24 10:50:00,4.63,4.67,4.6,4.67,462400.0,3.0317,3.0579,3.0121,3.0579,462400.0
2008-11-24 11:00:00,4.67,4.68,4.62,4.63,494400.0,3.0579,3.0645,3.0252,3.0317,494400.0
2008-11-24 11:10:00,4.64,4.67,4.63,4.64,169600.0,3.0383,3.0579,3.0317,3.0383,169600.0
2008-11-24 11:20:00,4.64,4.68,4.63,4.66,196800.0,3.0383,3.0645,3.0317,3.0514,196800.0
2008-11-24 11:30:00,4.65,4.68,4.64,4.64,316000.0,3.0448,3.0645,3.0383,3.0383,316000.0
2008-11-24 11:40:00,4.65,4.7,4.64,4.7,293600.0,3.0448,3.0776,3.0383,3.0776,293600.0
2008-11-24 11:50:00,4.7,4.72,4.69,4.71,255200.0,3.0776,3.0907,3.071,3.0841,255200.0
2008-11-24 12:00:00,4.71,4.73,4.69,4.71,241600.0,3.0841,3.0972,3.071,3.0841,241600.0
2008-11-24 12:10:00,4.71,4.71,4.66,4.67,401600.0,3.0841,3.0841,3.0514,3.0579,401600.0
2008-11-24 12:20:00,4.67,4.67,4.6,4.6,519200.0,3.0579,3.0579,3.0121,3.0121,519200.0
2008-11-24 12:30:00,4.6,4.64,4.59,4.62,452000.0,3.0121,3.0383,3.0055,3.0252,452000.0
2008-11-24 12:40:00,4.62,4.69,4.62,4.66,370400.0,3.0252,3.071,3.0252,3.0514,370400.0
2008-11-24 12:50:00,4.67,4.7,4.66,4.66,237600.0,3.0579,3.0776,3.0514,3.0514,237600.0
2008-11-24 13:00:00,4.66,4.7,4.66,4.66,224000.0,3.0514,3.0776,3.0514,3.0514,224000.0
2008-11-24 13:10:00,4.67,4.68,4.65,4.67,293600.0,3.0579,3.0645,3.0448,3.0579,293600.0
2008-11-24 13:20:00,4.67,4.67,4.65,4.66,284800.0,3.0579,3.0579,3.0448,3.0514,284800.0
2008-11-24 13:30:00,4.67,4.68,4.65,4.66,320800.0,3.0579,3.0645,3.0448,3.0514,320800.0
2008-11-24 13:40:00,4.66,4.66,4.63,4.64,312000.0,3.0514,3.0514,3.0317,3.0383,312000.0
2008-11-24 13:50:00,4.65,4.69,4.64,4.68,480800.0,3.0448,3.071,3.0383,3.0645,480800.0
2008-11-24 14:00:00,4.68,4.69,4.64,4.65,384000.0,3.0645,3.071,3.0383,3.0448,384000.0
2008-11-24 14:10:00,4.65,4.67,4.62,4.66,339200.0,3.0448,3.0579,3.0252,3.0514,339200.0
2008-11-24 14:20:00,4.67,4.69,4.66,4.67,518400.0,3.0579,3.071,3.0514,3.0579,518400.0
2008-11-24 14:30:00,4.67,4.69,4.63,4.66,525600.0,3.0579,3.071,3.0317,3.0514,525600.0
2008-11-24 14:40:00,4.67,4.67,4.6,4.6,370400.0,3.0579,3.0579,3.0121,3.0121,370400.0
2008-11-24 14:50:00,4.61,4.64,4.6,4.63,453600.0,3.0186,3.0383,3.0121,3.0317,453600.0
2008-11-24 15:00:00,4.63,4.69,4.62,4.68,426400.0,3.0317,3.071,3.0252,3.0645,426400.0
2008-11-24 15:10:00,4.68,4.69,4.66,4.66,685600.0,3.0645,3.071,3.0514,3.0514,685600.0
2008-11-24 15:20:00,4.66,4.69,4.64,4.68,994400.0,3.0514,3.071,3.0383,3.0645,994400.0
2008-11-24 15:30:00,4.68,4.69,4.66,4.67,980000.0,3.0645,3.071,3.0514,3.0579,980000.0
2008-11-24 15:40:00,4.67,4.72,4.65,4.66,907200.0,3.0579,3.0907,3.0448,3.0514,907200.0
2008-11-24 15:50:00,4.65,4.7,4.63,4.67,2236000.0,3.0448,3.0776,3.0317,3.0579,2236000.0
2008-11-25 09:30:00,4.75,4.75,4.68,4.74,517600.0,3.1103,3.1103,3.0645,3.1037,517600.0
2008-11-25 09:40:00,4.73,4.79,4.72,4.76,893600.0,3.0972,3.1365,3.0907,3.1168,893600.0
2008-11-25 09:50:00,4.76,4.8,4.69,4.77,811200.0,3.1168,3.143,3.071,3.1234,811200.0
2008-11-25 10:00:00,4.77,4.79,4.71,4.74,680000.0,3.1234,3.1365,3.0841,3.1037,680000.0
2008-11-25 10:10:00,4.74,4.77,4.72,4.75,400800.0,3.1037,3.1234,3.0907,3.1103,400800.0
2008-11-25 10:20:00,4.75,4.75,4.67,4.68,399200.0,3.1103,3.1103,3.0579,3.0645,399200.0
2008-11-25 10:30:00,4.68,4.7,4.62,4.62,448000.0,3.0645,3.0776,3.0252,3.0252,448000.0
2008-11-25 10:40:00,4.62,4.64,4.58,4.58,312800.0,3.0252,3.0383,2.999,2.999,312800.0
2008-11-25 10:50:00,4.59,4.62,4.59,4.61,148800.0,3.0055,3.0252,3.0055,3.0186,148800.0
2008-11-25 11:00:00,4.61,4.62,4.54,4.54,391200.0,3.0186,3.0252,2.9728,2.9728,391200.0
2008-11-25 11:10:00,4.54,4.64,4.54,4.63,558400.0,2.9728,3.0383,2.9728,3.0317,558400.0
2008-11-25 11:20:00,4.63,4.68,4.63,4.68,152000.0,3.0317,3.0645,3.0317,3.0645,152000.0
2008-11-25 11:30:00,4.67,4.72,4.67,4.71,379200.0,3.0579,3.0907,3.0579,3.0841,379200.0
2008-11-25 11:40:00,4.72,4.75,4.71,4.74,447200.0,3.0907,3.1103,3.0841,3.1037,447200.0
2008-11-25 11:50:00,4.74,4.77,4.74,4.75,300800.0,3.1037,3.1234,3.1037,3.1103,300800.0
2008-11-25 12:00:00,4.74,4.75,4.74,4.74,292800.0,3.1037,3.1103,3.1037,3.1037,292800.0
2008-11-25 12:10:00,4.75,4.76,4.69,4.71,275200.0,3.1103,3.1168,3.071,3.0841,275200.0
2008-11-25 12:20:00,4.71,4.72,4.66,4.68,215200.0,3.0841,3.0907,3.0514,3.0645,215200.0
2008-11-25 12:30:00,4.69,4.74,4.69,4.72,248000.0,3.071,3.1037,3.071,3.0907,248000.0
2008-11-25 12:40:00,4.72,4.73,4.67,4.68,133600.0,3.0907,3.0972,3.0579,3.0645,133600.0
2008-11-25 12:50:00,4.68,4.68,4.63,4.66,183200.0,3.0645,3.0645,3.0317,3.0514,183200.0
2008-11-25 13:00:00,4.67,4.69,4.66,4.69,108800.0,3.0579,3.071,3.0514,3.071,108800.0
2008-11-25 13:10:00,4.7,4.7,4.64,4.65,164800.0,3.0776,3.0776,3.0383,3.0448,164800.0
2008-11-25 13:20:00,4.65,4.68,4.63,4.67,270400.0,3.0448,3.0645,3.0317,3.0579,270400.0
2008-11-25 13:30:00,4.67,4.72,4.67,4.72,327200.0,3.0579,3.0907,3.0579,3.0907,327200.0
2008-11-25 13:40:00,4.72,4.74,4.71,4.73,324800.0,3.0907,3.1037,3.0841,3.0972,324800.0
2008-11-25 13:50:00,4.73,4.73,4.71,4.71,276000.0,3.0972,3.0972,3.0841,3.0841,276000.0
2008-11-25 14:00:00,4.71,4.74,4.68,4.69,212000.0,3.0841,3.1037,3.0645,3.071,212000.0
2008-11-25 14:10:00,4.69,4.69,4.61,4.64,310400.0,3.071,3.071,3.0186,3.0383,310400.0
2008-11-25 14:20:00,4.64,4.65,4.63,4.63,304800.0,3.0383,3.0448,3.0317,3.0317,304800.0
2008-11-25 14:30:00,4.62,4.65,4.61,4.62,361600.0,3.0252,3.0448,3.0186,3.0252,361600.0
2008-11-25 14:40:00,4.63,4.63,4.62,4.62,404000.0,3.0317,3.0317,3.0252,3.0252,404000.0
2008-11-25 14:50:00,4.61,4.68,4.59,4.66,404800.0,3.0186,3.0645,3.0055,3.0514,404800.0
2008-11-25 15:00:00,4.66,4.69,4.64,4.65,740800.0,3.0514,3.071,3.0383,3.0448,740800.0
2008-11-25 15:10:00,4.65,4.67,4.65,4.66,492800.0,3.0448,3.0579,3.0448,3.0514,492800.0
2008-11-25 15:20:00,4.66,4.67,4.63,4.66,455200.0,3.0514,3.0579,3.0317,3.0514,455200.0
2008-11-25 15:30:00,4.65,4.69,4.65,4.66,786400.0,3.0448,3.071,3.0448,3.0514,786400.0
2008-11-25 15:40:00,4.66,4.72,4.65,4.68,880800.0,3.0514,3.0907,3.0448,3.0645,880800.0
2008-11-25 15:50:00,4.69,4.74,4.65,4.66,1438400.0,3.071,3.1037,3.0448,3.0514,1438400.0
2008-11-26 09:30:00,4.59,4.67,4.57,4.58,308000.0,3.0055,3.0579,2.9924,2.999,308000.0
2008-11-26 09:40:00,4.58,4.66,4.57,4.6,345600.0,2.999,3.0514,2.9924,3.0121,345600.0
2008-11-26 09:50:00,4.6,4.68,4.6,4.64,404800.0,3.0121,3.0645,3.0121,3.0383,404800.0
2008-11-26 10:00:00,4.65,4.65,4.61,4.62,542400.0,3.0448,3.0448,3.0186,3.0252,542400.0
2008-11-26 10:10:00,4.62,4.65,4.61,4.63,388800.0,3.0252,3.0448,3.0186,3.0317,388800.0
2008-11-26 10:20:00,4.63,4.7,4.62,4.68,694400.0,3.0317,3.0776,3.0252,3.0645,694400.0
2008-11-26 10:30:00,4.68,4.72,4.66,4.72,440800.0,3.0645,3.0907,3.0514,3.0907,440800.0
2008-11-26 10:40:00,4.71,4.74,4.7,4.73,271200.0,3.0841,3.1037,3.0776,3.0972,271200.0
2008-11-26 10:50:00,4.73,4.77,4.72,4.73,464800.0,3.0972,3.1234,3.0907,3.0972,464800.0
2008-11-26 11:00:00,4.73,4.74,4.71,4.73,204000.0,3.0972,3.1037,3.0841,3.0972,204000.0
2008-11-26 11:10:00,4.73,4.76,4.72,4.73,234400.0,3.0972,3.1168,3.0907,3.0972,234400.0
2008-11-26 11:20:00,4.74,4.76,4.73,4.74,249600.0,3.1037,3.1168,3.0972,3.1037,249600.0
2008-11-26 11:30:00,4.74,4.75,4.72,4.74,340800.0,3.1037,3.1103,3.0907,3.1037,340800.0
2008-11-26 11:40:00,4.75,4.79,4.72,4.79,301600.0,3.1103,3.1365,3.0907,3.1365,301600.0
2008-11-26 11:50:00,4.79,4.81,4.79,4.79,668000.0,3.1365,3.1496,3.1365,3.1365,668000.0
2008-11-26 12:00:00,4.79,4.79,4.74,4.74,668000.0,3.1365,3.1365,3.1037,3.1037,668000.0
2008-11-26 12:10:00,4.74,4.75,4.72,4.72,349600.0,3.1037,3.1103,3.0907,3.0907,349600.0
2008-11-26 12:20:00,4.72,4.75,4.72,4.75,307200.0,3.0907,3.1103,3.0907,3.1103,307200.0
2008-11-26 12:30:00,4.75,4.76,4.73,4.74,268800.0,3.1103,3.1168,3.0972,3.1037,268800.0
2008-11-26 12:40:00,4.74,4.76,4.74,4.74,416000.0,3.1037,3.1168,3.1037,3.1037,416000.0
2008-11-26 12:50:00,4.75,4.78,4.74,4.77,620000.0,3.1103,3.1299,3.1037,3.1234,620000.0
2008-11-26 13:00:00,4.77,4.81,4.76,4.79,381600.0,3.1234,3.1496,3.1168,3.1365,381600.0
2008-11-26 13:10:00,4.79,4.8,4.76,4.77,301600.0,3.1365,3.143,3.1168,3.1234,301600.0
2008-11-26 13:20:00,4.77,4.81,4.76,4.8,247200.0,3.1234,3.1496,3.1168,3.143,247200.0
2008-11-26 13:30:00,4.8,4.8,4.75,4.75,431200.0,3.143,3.143,3.1103,3.1103,431200.0
2008-11-26 13:40:00,4.75,4.78,4.74,4.76,215200.0,3.1103,3.1299,3.1037,3.1168,215200.0
2008-11-26 13:50:00,4.76,4.78,4.74,4.76,161600.0,3.1168,3.1299,3.1037,3.1168,161600.0
2008-11-26 14:00:00,4.75,4.75,4.72,4.72,248000.0,3.1103,3.1103,3.0907,3.0907,248000.0
2008-11-26 14:10:00,4.72,4.74,4.71,4.73,388800.0,3.0907,3.1037,3.0841,3.0972,388800.0
2008-11-26 14:20:00,4.73,4.76,4.73,4.76,174400.0,3.0972,3.1168,3.0972,3.1168,174400.0
2008-11-26 14:30:00,4.76,4.83,4.76,4.82,595200.0,3.1168,3.1627,3.1168,3.1561,595200.0
2008-11-26 14:40:00,4.82,4.85,4.82,4.84,224000.0,3.1561,3.1758,3.1561,3.1692,224000.0
2008-11-26 14:50:00,4.85,4.86,4.84,4.85,360800.0,3.1758,3.1823,3.1692,3.1758,360800.0
2008-11-26 15:00:00,4.85,4.85,4.79,4.8,909600.0,3.1758,3.1758,3.1365,3.143,909600.0
2008-11-26 15:10:00,4.8,4.83,4.79,4.81,842400.0,3.143,3.1627,3.1365,3.1496,842400.0
2008-11-26 15:20:00,4.82,4.82,4.78,4.79,655200.0,3.1561,3.1561,3.1299,3.1365,655200.0
2008-11-26 15:30:00,4.79,4.82,4.78,4.8,753600.0,3.1365,3.1561,3.1299,3.143,753600.0
2008-11-26 15:40:00,4.8,4.8,4.75,4.75,999200.0,3.143,3.143,3.1103,3.1103,999200.0
2008-11-26 15:50:00,4.75,4.79,4.74,4.79,1576000.0,3.1103,3.1365,3.1037,3.1365,1576000.0
2008-11-28 09:30:00,4.75,4.82,4.68,4.82,256800.0,3.1103,3.1561,3.0645,3.1561,256800.0
2008-11-28 09:40:00,4.82,4.82,4.74,4.74,411200.0,3.1561,3.1561,3.1037,3.1037,411200.0
2008-11-28 09:50:00,4.73,4.74,4.68,4.69,424800.0,3.0972,3.1037,3.0645,3.071,424800.0
2008-11-28 10:00:00,4.69,4.77,4.69,4.77,125600.0,3.071,3.1234,3.071,3.1234,125600.0
2008-11-28 10:10:00,4.77,4.77,4.73,4.77,138400.0,3.1234,3.1234,3.0972,3.1234,138400.0
2008-11-28 10:20:00,4.77,4.81,4.77,4.78,128000.0,3.1234,3.1496,3.1234,3.1299,128000.0
2008-11-28 10:30:00,4.78,4.78,4.75,4.77,131200.0,3.1299,3.1299,3.1103,3.1234,131200.0
2008-11-28 10:40:00,4.77,4.8,4.77,4.79,76800.0,3.1234,3.143,3.1234,3.1365,76800.0
2008-11-28 10:50:00,4.79,4.81,4.79,4.8,71200.0,3.1365,3.1496,3.1365,3.143,71200.0
2008-11-28 11:00:00,4.8,4.82,4.8,4.82,347200.0,3.143,3.1561,3.143,3.1561,347200.0
2008-11-28 11:10:00,4.82,4.82,4.8,4.8,108000.0,3.1561,3.1561,3.143,3.143,108000.0
2008-11-28 11:20:00,4.8,4.83,4.79,4.81,88000.0,3.143,3.1627,3.1365,3.1496,88000.0
2008-11-28 11:30:00,4.82,4.82,4.78,4.79,69600.0,3.1561,3.1561,3.1299,3.1365,69600.0
2008-11-28 11:40:00,4.79,4.81,4.77,4.8,121600.0,3.1365,3.1496,3.1234,3.143,121600.0
2008-11-28 11:50:00,4.8,4.82,4.79,4.81,80000.0,3.143,3.1561,3.1365,3.1496,80000.0
2008-11-28 12:00:00,4.81,4.82,4.8,4.81,109600.0,3.1496,3.1561,3.143,3.1496,109600.0
2008-11-28 12:10:00,4.81,4.82,4.77,4.79,132800.0,3.1496,3.1561,3.1234,3.1365,132800.0
2008-11-28 12:20:00,4.78,4.8,4.78,4.78,115200.0,3.1299,3.143,3.1299,3.1299,115200.0
2008-11-28 12:30:00,4.79,4.79,4.77,4.78,464800.0,3.1365,3.1365,3.1234,3.1299,464800.0
2008-11-28 12:40:00,4.79,4.8,4.76,4.8,219200.0,3.1365,3.143,3.1168,3.143,219200.0
2008-11-28 12:50:00,4.8,4.83,4.79,4.82,338400.0,3.143,3.1627,3.1365,3.1561,338400.0
2008-12-01 09:30:00,4.64,4.69,4.59,4.61,782400.0,3.0383,3.071,3.0055,3.0186,782400.0
2008-12-01 09:40:00,4.61,4.63,4.54,4.56,323200.0,3.0186,3.0317,2.9728,2.9859,323200.0
2008-12-01 09:50:00,4.56,4.57,4.52,4.56,393600.0,2.9859,2.9924,2.9597,2.9859,393600.0
2008-12-01 10:00:00,4.56,4.6,4.56,4.57,272000.0,2.9859,3.0121,2.9859,2.9924,272000.0
2008-12-01 10:10:00,4.57,4.57,4.54,4.54,288800.0,2.9924,2.9924,2.9728,2.9728,288800.0
2008-12-01 10:20:00,4.54,4.54,4.52,4.52,304000.0,2.9728,2.9728,2.9597,2.9597,304000.0
2008-12-01 10:30:00,4.52,4.52,4.5,4.52,263200.0,2.9597,2.9597,2.9466,2.9597,263200.0
2008-12-01 10:40:00,4.52,4.54,4.51,4.52,273600.0,2.9597,2.9728,2.9531,2.9597,273600.0
2008-12-01 10:50:00,4.52,4.54,4.5,4.5,267200.0,2.9597,2.9728,2.9466,2.9466,267200.0
2008-12-01 11:00:00,4.5,4.52,4.46,4.46,286400.0,2.9466,2.9597,2.9204,2.9204,286400.0
2008-12-01 11:10:00,4.46,4.5,4.46,4.5,165600.0,2.9204,2.9466,2.9204,2.9466,165600.0
2008-12-01 11:20:00,4.5,4.52,4.48,4.48,244000.0,2.9466,2.9597,2.9335,2.9335,244000.0
2008-12-01 11:30:00,4.48,4.53,4.48,4.51,180800.0,2.9335,2.9662,2.9335,2.9531,180800.0
2008-12-01 11:40:00,4.51,4.53,4.51,4.52,142400.0,2.9531,2.9662,2.9531,2.9597,142400.0
2008-12-01 11:50:00,4.52,4.53,4.5,4.51,185600.0,2.9597,2.9662,2.9466,2.9531,185600.0
2008-12-01 12:00:00,4.51,4.53,4.5,4.53,379200.0,2.9531,2.9662,2.9466,2.9662,379200.0
2008-12-01 12:10:00,4.53,4.53,4.5,4.51,416000.0,2.9662,2.9662,2.9466,2.9531,416000.0
2008-12-01 12:20:00,4.51,4.52,4.46,4.47,596000.0,2.9531,2.9597,2.9204,2.927,596000.0
2008-12-01 12:30:00,4.48,4.48,4.43,4.45,403200.0,2.9335,2.9335,2.9008,2.9139,403200.0
2008-12-01 12:40:00,4.45,4.47,4.43,4.47,291200.0,2.9139,2.927,2.9008,2.927,291200.0
2008-12-01 12:50:00,4.48,4.49,4.45,4.47,322400.0,2.9335,2.94,2.9139,2.927,322400.0
2008-12-01 13:00:00,4.47,4.49,4.47,4.48,105600.0,2.927,2.94,2.927,2.9335,105600.0
2008-12-01 13:10:00,4.48,4.5,4.48,4.49,203200.0,2.9335,2.9466,2.9335,2.94,203200.0
2008-12-01 13:20:00,4.49,4.5,4.47,4.48,287200.0,2.94,2.9466,2.927,2.9335,287200.0
2008-12-01 13:30:00,4.48,4.5,4.47,4.48,304800.0,2.9335,2.9466,2.927,2.9335,304800.0
2008-12-01 13:40:00,4.48,4.49,4.43,4.43,274400.0,2.9335,2.94,2.9008,2.9008,274400.0
2008-12-01 13:50:00,4.43,4.46,4.42,4.46,340800.0,2.9008,2.9204,2.8942,2.9204,340800.0
2008-12-01 14:00:00,4.46,4.47,4.4,4.44,271200.0,2.9204,2.927,2.8811,2.9073,271200.0
2008-12-01 14:10:00,4.44,4.45,4.4,4.41,116000.0,2.9073,2.9139,2.8811,2.8877,116000.0
2008-12-01 14:20:00,4.41,4.42,4.39,4.41,537600.0,2.8877,2.8942,2.8746,2.8877,537600.0
2008-12-01 14:30:00,4.4,4.42,4.39,4.39,504800.0,2.8811,2.8942,2.8746,2.8746,504800.0
2008-12-01 14:40:00,4.39,4.41,4.38,4.4,614400.0,2.8746,2.8877,2.868,2.8811,614400.0
2008-12-01 14:50:00,4.4,4.41,4.35,4.35,920000.0,2.8811,2.8877,2.8484,2.8484,920000.0
2008-12-01 15:00:00,4.35,4.39,4.35,4.35,493600.0,2.8484,2.8746,2.8484,2.8484,493600.0
2008-12-01 15:10:00,4.35,4.37,4.31,4.32,716000.0,2.8484,2.8615,2.8222,2.8287,716000.0
2008-12-01 15:20:00,4.32,4.32,4.29,4.29,891200.0,2.8287,2.8287,2.8091,2.8091,891200.0
2008-12-01 15:30:00,4.29,4.31,4.28,4.29,718400.0,2.8091,2.8222,2.8025,2.8091,718400.0
2008-12-01 15:40:00,4.29,4.3,4.25,4.28,860000.0,2.8091,2.8156,2.7829,2.8025,860000.0
2008-12-01 15:50:00,4.28,4.28,4.23,4.23,1616000.0,2.8025,2.8025,2.7698,2.7698,1616000.0
2008-12-02 09:30:00,4.3,4.42,4.28,4.3,611200.0,2.8156,2.8942,2.8025,2.8156,611200.0
2008-12-02 09:40:00,4.3,4.31,4.2,4.21,621600.0,2.8156,2.8222,2.7502,2.7567,621600.0
2008-12-02 09:50:00,4.2,4.22,4.16,4.18,836000.0,2.7502,2.7633,2.724,2.7371,836000.0
2008-12-02 10:00:00,4.19,4.21,4.18,4.2,1089600.0,2.7436,2.7567,2.7371,2.7502,1089600.0
2008-12-02 10:10:00,4.2,4.22,4.18,4.2,1639200.0,2.7502,2.7633,2.7371,2.7502,1639200.0
2008-12-02 10:20:00,4.2,4.2,4.13,4.16,1006400.0,2.7502,2.7502,2.7043,2.724,1006400.0
2008-12-02 10:30:00,4.16,4.18,4.13,4.17,688000.0,2.724,2.7371,2.7043,2.7305,688000.0
2008-12-02 10:40:00,4.17,4.18,4.16,4.17,591200.0,2.7305,2.7371,2.724,2.7305,591200.0
2008-12-02 10:50:00,4.17,4.18,4.15,4.16,501600.0,2.7305,2.7371,2.7174,2.724,501600.0
2008-12-02 11:00:00,4.16,4.18,4.13,4.14,499200.0,2.724,2.7371,2.7043,2.7109,499200.0
2008-12-02 11:10:00,4.13,4.14,4.08,4.09,608800.0,2.7043,2.7109,2.6716,2.6781,608800.0
2008-12-02 11:20:00,4.09,4.09,4.07,4.08,898400.0,2.6781,2.6781,2.665,2.6716,898400.0
2008-12-02 11:30:00,4.08,4.09,4.06,4.06,856000.0,2.6716,2.6781,2.6585,2.6585,856000.0
2008-12-02 11:40:00,4.06,4.08,4.06,4.08,1135200.0,2.6585,2.6716,2.6585,2.6716,1135200.0
2008-12-02 11:50:00,4.08,4.1,4.07,4.09,603200.0,2.6716,2.6847,2.665,2.6781,603200.0
2008-12-02 12:00:00,4.09,4.13,4.09,4.13,801600.0,2.6781,2.7043,2.6781,2.7043,801600.0
2008-12-02 12:10:00,4.12,4.14,4.12,4.14,640000.0,2.6978,2.7109,2.6978,2.7109,640000.0
2008-12-02 12:20:00,4.14,4.16,4.14,4.15,782400.0,2.7109,2.724,2.7109,2.7174,782400.0
2008-12-02 12:30:00,4.15,4.16,4.13,4.14,660800.0,2.7174,2.724,2.7043,2.7109,660800.0
2008-12-02 12:40:00,4.14,4.15,4.13,4.13,449600.0,2.7109,2.7174,2.7043,2.7043,449600.0
2008-12-02 12:50:00,4.13,4.15,4.11,4.14,284000.0,2.7043,2.7174,2.6912,2.7109,284000.0
2008-12-02 13:00:00,4.14,4.15,4.13,4.14,633600.0,2.7109,2.7174,2.7043,2.7109,633600.0
2008-12-02 13:10:00,4.14,4.16,4.12,4.15,539200.0,2.7109,2.724,2.6978,2.7174,539200.0
2008-12-02 13:20:00,4.14,4.15,4.13,4.13,338400.0,2.7109,2.7174,2.7043,2.7043,338400.0
2008-12-02 13:30:00,4.13,4.13,4.11,4.12,304000.0,2.7043,2.7043,2.6912,2.6978,304000.0
2008-12-02 13:40:00,4.12,4.14,4.12,4.14,245600.0,2.6978,2.7109,2.6978,2.7109,245600.0
2008-12-02 13:50:00,4.14,4.14,4.08,4.09,668800.0,2.7109,2.7109,2.6716,2.6781,668800.0
2008-12-02 14:00:00,4.09,4.1,4.02,4.03,568000.0,2.6781,2.6847,2.6323,2.6388,568000.0
2008-12-02 14:10:00,4.03,4.03,4.01,4.02,541600.0,2.6388,2.6388,2.6257,2.6323,541600.0
2008-12-02 14:20:00,4.02,4.02,4.0,4.01,486400.0,2.6323,2.6323,2.6192,2.6257,486400.0
2008-12-02 14:30:00,4.01,4.06,4.0,4.05,976800.0,2.6257,2.6585,2.6192,2.6519,976800.0
2008-12-02 14:40:00,4.06,4.08,4.04,4.07,492800.0,2.6585,2.6716,2.6454,2.665,492800.0
2008-12-02 14:50:00,4.07,4.1,4.05,4.09,829600.0,2.665,2.6847,2.6519,2.6781,829600.0
2008-12-02 15:00:00,4.09,4.09,4.04,4.07,873600.0,2.6781,2.6781,2.6454,2.665,873600.0
2008-12-02 15:10:00,4.08,4.1,4.06,4.1,358400.0,2.6716,2.6847,2.6585,2.6847,358400.0
2008-12-02 15:20:00,4.1,4.15,4.1,4.13,578400.0,2.6847,2.7174,2.6847,2.7043,578400.0
2008-12-02 15:30:00,4.13,4.16,4.12,4.14,542400.0,2.7043,2.724,2.6978,2.7109,542400.0
2008-12-02 15:40:00,4.14,4.17,4.11,4.12,432800.0,2.7109,2.7305,2.6912,2.6978,432800.0
2008-12-02 15:50:00,4.12,4.23,4.12,4.21,1236000.0,2.6978,2.7698,2.6978,2.7567,1236000.0
2008-12-03 09:30:00,3.97,3.97,3.84,3.86,2834400.0,2.6206,2.6206,2.5347,2.5479,2834400.0
2008-12-03 09:40:00,3.86,3.86,3.76,3.8,2156800.0,2.5479,2.5479,2.4819,2.5083,2156800.0
2008-12-03 09:50:00,3.8,3.86,3.8,3.85,1294400.0,2.5083,2.5479,2.5083,2.5413,1294400.0
2008-12-03 10:00:00,3.85,3.88,3.83,3.87,1008000.0,2.5413,2.5611,2.5281,2.5545,1008000.0
2008-12-03 10:10:00,3.88,3.92,3.85,3.88,1488800.0,2.5611,2.5875,2.5413,2.5611,1488800.0
2008-12-03 10:20:00,3.88,3.98,3.88,3.98,1553600.0,2.5611,2.6272,2.5611,2.6272,1553600.0
2008-12-03 10:30:00,3.98,4.06,3.98,4.03,1286400.0,2.6272,2.68,2.6272,2.6602,1286400.0
2008-12-03 10:40:00,4.03,4.08,3.98,4.08,1376000.0,2.6602,2.6932,2.6272,2.6932,1376000.0
2008-12-03 10:50:00,4.08,4.19,4.08,4.18,1436000.0,2.6932,2.7658,2.6932,2.7592,1436000.0
2008-12-03 11:00:00,4.18,4.2,4.18,4.18,924000.0,2.7592,2.7724,2.7592,2.7592,924000.0
2008-12-03 11:10:00,4.18,4.2,4.18,4.18,760000.0,2.7592,2.7724,2.7592,2.7592,760000.0
2008-12-03 11:20:00,4.18,4.18,4.13,4.14,918400.0,2.7592,2.7592,2.7262,2.7328,918400.0
2008-12-03 11:30:00,4.13,4.15,4.11,4.12,908000.0,2.7262,2.7394,2.713,2.7196,908000.0
2008-12-03 11:40:00,4.12,4.14,4.12,4.13,619200.0,2.7196,2.7328,2.7196,2.7262,619200.0
2008-12-03 11:50:00,4.13,4.17,4.1,4.16,400800.0,2.7262,2.7526,2.7064,2.746,400800.0
2008-12-03 12:00:00,4.16,4.16,4.07,4.07,456800.0,2.746,2.746,2.6866,2.6866,456800.0
2008-12-03 12:10:00,4.07,4.08,4.02,4.03,1057600.0,2.6866,2.6932,2.6536,2.6602,1057600.0
2008-12-03 12:20:00,4.03,4.08,4.01,4.07,546400.0,2.6602,2.6932,2.647,2.6866,546400.0
2008-12-03 12:30:00,4.07,4.14,4.07,4.11,741600.0,2.6866,2.7328,2.6866,2.713,741600.0
2008-12-03 12:40:00,4.11,4.11,4.06,4.07,444800.0,2.713,2.713,2.68,2.6866,444800.0
2008-12-03 12:50:00,4.07,4.12,4.06,4.08,387200.0,2.6866,2.7196,2.68,2.6932,387200.0
2008-12-03 13:00:00,4.08,4.09,4.06,4.06,787200.0,2.6932,2.6998,2.68,2.68,787200.0
2008-12-03 13:10:00,4.06,4.1,4.06,4.09,408800.0,2.68,2.7064,2.68,2.6998,408800.0
2008-12-03 13:20:00,4.09,4.1,4.0,4.0,1641600.0,2.6998,2.7064,2.6404,2.6404,1641600.0
2008-12-03 13:30:00,4.0,4.01,3.98,4.0,776800.0,2.6404,2.647,2.6272,2.6404,776800.0
2008-12-03 13:40:00,4.0,4.01,3.99,4.0,676800.0,2.6404,2.647,2.6338,2.6404,676800.0
2008-12-03 13:50:00,4.0,4.02,4.0,4.01,649600.0,2.6404,2.6536,2.6404,2.647,649600.0
2008-12-03 14:00:00,4.01,4.02,3.97,3.97,975200.0,2.647,2.6536,2.6206,2.6206,975200.0
2008-12-03 14:10:00,3.97,4.03,3.97,4.02,806400.0,2.6206,2.6602,2.6206,2.6536,806400.0
2008-12-03 14:20:00,4.02,4.09,4.01,4.05,922400.0,2.6536,2.6998,2.647,2.6734,922400.0
2008-12-03 14:30:00,4.06,4.11,4.06,4.09,563200.0,2.68,2.713,2.68,2.6998,563200.0
2008-12-03 14:40:00,4.09,4.14,4.09,4.13,531200.0,2.6998,2.7328,2.6998,2.7262,531200.0
2008-12-03 14:50:00,4.13,4.14,4.08,4.08,673600.0,2.7262,2.7328,2.6932,2.6932,673600.0
2008-12-03 15:00:00,4.08,4.09,4.04,4.07,703200.0,2.6932,2.6998,2.6668,2.6866,703200.0
2008-12-03 15:10:00,4.07,4.08,4.03,4.08,506400.0,2.6866,2.6932,2.6602,2.6932,506400.0
2008-12-03 15:20:00,4.07,4.11,4.06,4.1,780800.0,2.6866,2.713,2.68,2.7064,780800.0
2008-12-03 15:30:00,4.1,4.18,4.09,4.17,2309600.0,2.7064,2.7592,2.6998,2.7526,2309600.0
2008-12-03 15:40:00,4.17,4.2,4.13,4.14,1356800.0,2.7526,2.7724,2.7262,2.7328,1356800.0
2008-12-03 15:50:00,4.14,4.18,4.13,4.17,2010400.0,2.7328,2.7592,2.7262,2.7526,2010400.0
2008-12-04 09:30:00,4.1,4.18,4.04,4.1,712800.0,2.7064,2.7592,2.6668,2.7064,712800.0
2008-12-04 09:40:00,4.1,4.2,4.1,4.18,508000.0,2.7064,2.7724,2.7064,2.7592,508000.0
2008-12-04 09:50:00,4.18,4.21,4.18,4.19,421600.0,2.7592,2.779,2.7592,2.7658,421600.0
2008-12-04 10:00:00,4.18,4.23,4.16,4.17,329600.0,2.7592,2.7922,2.746,2.7526,329600.0
2008-12-04 10:10:00,4.16,4.19,4.15,4.18,212800.0,2.746,2.7658,2.7394,2.7592,212800.0
2008-12-04 10:20:00,4.17,4.2,4.16,4.17,226400.0,2.7526,2.7724,2.746,2.7526,226400.0
2008-12-04 10:30:00,4.17,4.23,4.17,4.23,349600.0,2.7526,2.7922,2.7526,2.7922,349600.0
2008-12-04 10:40:00,4.23,4.23,4.18,4.2,447200.0,2.7922,2.7922,2.7592,2.7724,447200.0
2008-12-04 10:50:00,4.2,4.23,4.19,4.23,318400.0,2.7724,2.7922,2.7658,2.7922,318400.0
2008-12-04 11:00:00,4.23,4.25,4.19,4.19,714400.0,2.7922,2.8054,2.7658,2.7658,714400.0
2008-12-04 11:10:00,4.19,4.21,4.17,4.19,280800.0,2.7658,2.779,2.7526,2.7658,280800.0
2008-12-04 11:20:00,4.19,4.2,4.14,4.14,639200.0,2.7658,2.7724,2.7328,2.7328,639200.0
2008-12-04 11:30:00,4.14,4.15,4.1,4.11,397600.0,2.7328,2.7394,2.7064,2.713,397600.0
2008-12-04 11:40:00,4.11,4.11,4.07,4.08,326400.0,2.713,2.713,2.6866,2.6932,326400.0
2008-12-04 11:50:00,4.08,4.15,4.07,4.15,422400.0,2.6932,2.7394,2.6866,2.7394,422400.0
2008-12-04 12:00:00,4.15,4.18,4.14,4.14,825600.0,2.7394,2.7592,2.7328,2.7328,825600.0
2008-12-04 12:10:00,4.14,4.17,4.14,4.15,279200.0,2.7328,2.7526,2.7328,2.7394,279200.0
2008-12-04 12:20:00,4.15,4.16,4.14,4.15,327200.0,2.7394,2.746,2.7328,2.7394,327200.0
2008-12-04 12:30:00,4.15,4.16,4.15,4.16,217600.0,2.7394,2.746,2.7394,2.746,217600.0
2008-12-04 12:40:00,4.16,4.2,4.16,4.19,215200.0,2.746,2.7724,2.746,2.7658,215200.0
2008-12-04 12:50:00,4.19,4.22,4.19,4.21,244000.0,2.7658,2.7856,2.7658,2.779,244000.0
2008-12-04 13:00:00,4.21,4.21,4.19,4.19,252800.0,2.779,2.779,2.7658,2.7658,252800.0
2008-12-04 13:10:00,4.19,4.19,4.18,4.18,181600.0,2.7658,2.7658,2.7592,2.7592,181600.0
2008-12-04 13:20:00,4.18,4.19,4.17,4.17,171200.0,2.7592,2.7658,2.7526,2.7526,171200.0
2008-12-04 13:30:00,4.18,4.2,4.17,4.19,232000.0,2.7592,2.7724,2.7526,2.7658,232000.0
2008-12-04 13:40:00,4.19,4.2,4.18,4.19,223200.0,2.7658,2.7724,2.7592,2.7658,223200.0
2008-12-04 13:50:00,4.19,4.21,4.19,4.19,235200.0,2.7658,2.779,2.7658,2.7658,235200.0
2008-12-04 14:00:00,4.19,4.21,4.19,4.19,292800.0,2.7658,2.779,2.7658,2.7658,292800.0
2008-12-04 14:10:00,4.18,4.21,4.18,4.19,284800.0,2.7592,2.779,2.7592,2.7658,284800.0
2008-12-04 14:20:00,4.19,4.21,4.18,4.19,413600.0,2.7658,2.779,2.7592,2.7658,413600.0
2008-12-04 14:30:00,4.19,4.22,4.19,4.21,299200.0,2.7658,2.7856,2.7658,2.779,299200.0
2008-12-04 14:40:00,4.21,4.21,4.16,4.19,331200.0,2.779,2.779,2.746,2.7658,331200.0
2008-12-04 14:50:00,4.19,4.21,4.18,4.18,289600.0,2.7658,2.779,2.7592,2.7592,289600.0
2008-12-04 15:00:00,4.18,4.19,4.12,4.14,630400.0,2.7592,2.7658,2.7196,2.7328,630400.0
2008-12-04 15:10:00,4.14,4.16,4.09,4.12,570400.0,2.7328,2.746,2.6998,2.7196,570400.0
2008-12-04 15:20:00,4.11,4.12,4.05,4.06,606400.0,2.713,2.7196,2.6734,2.68,606400.0
2008-12-04 15:30:00,4.06,4.09,4.03,4.04,1674400.0,2.68,2.6998,2.6602,2.6668,1674400.0
2008-12-04 15:40:00,4.04,4.12,4.04,4.08,604000.0,2.6668,2.7196,2.6668,2.6932,604000.0
2008-12-04 15:50:00,4.08,4.14,4.04,4.1,1020000.0,2.6932,2.7328,2.6668,2.7064,1020000.0
2008-12-05 09:30:00,4.06,4.17,4.06,4.16,583200.0,2.68,2.7526,2.68,2.746,583200.0
2008-12-05 09:40:00,4.16,4.19,4.12,4.12,337600.0,2.746,2.7658,2.7196,2.7196,337600.0
2008-12-05 09:50:00,4.12,4.14,4.06,4.08,412800.0,2.7196,2.7328,2.68,2.6932,412800.0
2008-12-05 10:00:00,4.07,4.08,4.03,4.06,214400.0,2.6866,2.6932,2.6602,2.68,214400.0
2008-12-05 10:10:00,4.06,4.06,4.04,4.04,160800.0,2.68,2.68,2.6668,2.6668,160800.0
2008-12-05 10:20:00,4.04,4.06,4.01,4.06,213600.0,2.6668,2.68,2.647,2.68,213600.0
2008-12-05 10:30:00,4.05,4.08,4.05,4.07,416800.0,2.6734,2.6932,2.6734,2.6866,416800.0
2008-12-05 10:40:00,4.06,4.1,4.05,4.1,164000.0,2.68,2.7064,2.6734,2.7064,164000.0
2008-12-05 10:50:00,4.1,4.14,4.08,4.12,192000.0,2.7064,2.7328,2.6932,2.7196,192000.0
2008-12-05 11:00:00,4.12,4.13,4.08,4.09,196800.0,2.7196,2.7262,2.6932,2.6998,196800.0
2008-12-05 11:10:00,4.08,4.11,4.07,4.08,141600.0,2.6932,2.713,2.6866,2.6932,141600.0
2008-12-05 11:20:00,4.08,4.09,4.05,4.06,103200.0,2.6932,2.6998,2.6734,2.68,103200.0
2008-12-05 11:30:00,4.06,4.1,4.05,4.1,290400.0,2.68,2.7064,2.6734,2.7064,290400.0
2008-12-05 11:40:00,4.11,4.13,4.1,4.11,121600.0,2.713,2.7262,2.7064,2.713,121600.0
2008-12-05 11:50:00,4.11,4.16,4.11,4.13,196800.0,2.713,2.746,2.713,2.7262,196800.0
2008-12-05 12:00:00,4.14,4.16,4.12,4.16,212000.0,2.7328,2.746,2.7196,2.746,212000.0
2008-12-05 12:10:00,4.16,4.17,4.15,4.17,144000.0,2.746,2.7526,2.7394,2.7526,144000.0
2008-12-05 12:20:00,4.17,4.18,4.15,4.18,129600.0,2.7526,2.7592,2.7394,2.7592,129600.0
2008-12-05 12:30:00,4.17,4.17,4.11,4.14,125600.0,2.7526,2.7526,2.713,2.7328,125600.0
2008-12-05 12:40:00,4.14,4.16,4.12,4.15,216800.0,2.7328,2.746,2.7196,2.7394,216800.0
2008-12-05 12:50:00,4.15,4.15,4.12,4.14,130400.0,2.7394,2.7394,2.7196,2.7328,130400.0
2008-12-05 13:00:00,4.14,4.18,4.14,4.16,138400.0,2.7328,2.7592,2.7328,2.746,138400.0
2008-12-05 13:10:00,4.16,4.21,4.16,4.19,320000.0,2.746,2.779,2.746,2.7658,320000.0
2008-12-05 13:20:00,4.19,4.21,4.18,4.18,131200.0,2.7658,2.779,2.7592,2.7592,131200.0
2008-12-05 13:30:00,4.18,4.22,4.18,4.21,174400.0,2.7592,2.7856,2.7592,2.779,174400.0
2008-12-05 13:40:00,4.21,4.26,4.19,4.25,248800.0,2.779,2.812,2.7658,2.8054,248800.0
2008-12-05 13:50:00,4.26,4.31,4.26,4.26,543200.0,2.812,2.845,2.812,2.812,543200.0
2008-12-05 14:00:00,4.26,4.29,4.24,4.24,276000.0,2.812,2.8318,2.7988,2.7988,276000.0
2008-12-05 14:10:00,4.23,4.26,4.21,4.24,223200.0,2.7922,2.812,2.779,2.7988,223200.0
2008-12-05 14:20:00,4.24,4.28,4.23,4.23,206400.0,2.7988,2.8252,2.7922,2.7922,206400.0
2008-12-05 14:30:00,4.24,4.31,4.23,4.31,281600.0,2.7988,2.845,2.7922,2.845,281600.0
2008-12-05 14:40:00,4.31,4.4,4.3,4.4,916800.0,2.845,2.9044,2.8384,2.9044,916800.0
2008-12-05 14:50:00,4.41,4.41,4.35,4.36,545600.0,2.911,2.911,2.8714,2.878,545600.0
2008-12-05 15:00:00,4.36,4.4,4.32,4.34,613600.0,2.878,2.9044,2.8516,2.8648,613600.0
2008-12-05 15:10:00,4.34,4.42,4.33,4.38,496000.0,2.8648,2.9176,2.8582,2.8912,496000.0
2008-12-05 15:20:00,4.38,4.42,4.33,4.4,522400.0,2.8912,2.9176,2.8582,2.9044,522400.0
2008-12-05 15:30:00,4.41,4.47,4.41,4.46,674400.0,2.911,2.9506,2.911,2.944,674400.0
2008-12-05 15:40:00,4.46,4.47,4.39,4.4,900800.0,2.944,2.9506,2.8978,2.9044,900800.0
2008-12-05 15:50:00,4.4,4.46,4.4,4.43,1544000.0,2.9044,2.944,2.9044,2.9242,1544000.0
2008-12-08 09:30:00,4.45,4.61,4.45,4.58,731200.0,2.9374,3.043,2.9374,3.0232,731200.0
2008-12-08 09:40:00,4.58,4.62,4.58,4.6,509600.0,3.0232,3.0496,3.0232,3.0364,509600.0
2008-12-08 09:50:00,4.6,4.6,4.52,4.56,465600.0,3.0364,3.0364,2.9836,3.01,465600.0
2008-12-08 10:00:00,4.56,4.6,4.55,4.58,568800.0,3.01,3.0364,3.0034,3.0232,568800.0
2008-12-08 10:10:00,4.58,4.6,4.54,4.56,870400.0,3.0232,3.0364,2.9968,3.01,870400.0
2008-12-08 10:20:00,4.56,4.59,4.55,4.57,240800.0,3.01,3.0298,3.0034,3.0166,240800.0
2008-12-08 10:30:00,4.57,4.58,4.56,4.58,161600.0,3.0166,3.0232,3.01,3.0232,161600.0
2008-12-08 10:40:00,4.58,4.59,4.56,4.56,612000.0,3.0232,3.0298,3.01,3.01,612000.0
2008-12-08 10:50:00,4.56,4.59,4.54,4.54,536800.0,3.01,3.0298,2.9968,2.9968,536800.0
2008-12-08 11:00:00,4.54,4.57,4.54,4.55,246400.0,2.9968,3.0166,2.9968,3.0034,246400.0
2008-12-08 11:10:00,4.55,4.58,4.54,4.58,189600.0,3.0034,3.0232,2.9968,3.0232,189600.0
2008-12-08 11:20:00,4.57,4.59,4.55,4.55,201600.0,3.0166,3.0298,3.0034,3.0034,201600.0
2008-12-08 11:30:00,4.55,4.59,4.52,4.58,404000.0,3.0034,3.0298,2.9836,3.0232,404000.0
2008-12-08 11:40:00,4.57,4.58,4.54,4.55,312800.0,3.0166,3.0232,2.9968,3.0034,312800.0
2008-12-08 11:50:00,4.55,4.55,4.5,4.51,294400.0,3.0034,3.0034,2.9704,2.977,294400.0
2008-12-08 12:00:00,4.51,4.52,4.48,4.48,356000.0,2.977,2.9836,2.9572,2.9572,356000.0
2008-12-08 12:10:00,4.48,4.53,4.48,4.53,302400.0,2.9572,2.9902,2.9572,2.9902,302400.0
2008-12-08 12:20:00,4.52,4.57,4.5,4.55,199200.0,2.9836,3.0166,2.9704,3.0034,199200.0
2008-12-08 12:30:00,4.55,4.56,4.52,4.52,160000.0,3.0034,3.01,2.9836,2.9836,160000.0
2008-12-08 12:40:00,4.52,4.53,4.5,4.51,208000.0,2.9836,2.9902,2.9704,2.977,208000.0
2008-12-08 12:50:00,4.51,4.51,4.48,4.51,300000.0,2.977,2.977,2.9572,2.977,300000.0
2008-12-08 13:00:00,4.51,4.52,4.5,4.52,112000.0,2.977,2.9836,2.9704,2.9836,112000.0
2008-12-08 13:10:00,4.52,4.52,4.49,4.5,273600.0,2.9836,2.9836,2.9638,2.9704,273600.0
2008-12-08 13:20:00,4.5,4.52,4.49,4.5,162400.0,2.9704,2.9836,2.9638,2.9704,162400.0
2008-12-08 13:30:00,4.5,4.51,4.48,4.51,310400.0,2.9704,2.977,2.9572,2.977,310400.0
2008-12-08 13:40:00,4.51,4.53,4.5,4.5,302400.0,2.977,2.9902,2.9704,2.9704,302400.0
2008-12-08 13:50:00,4.5,4.51,4.48,4.48,348000.0,2.9704,2.977,2.9572,2.9572,348000.0
2008-12-08 14:00:00,4.49,4.52,4.48,4.51,163200.0,2.9638,2.9836,2.9572,2.977,163200.0
2008-12-08 14:10:00,4.51,4.55,4.51,4.55,72800.0,2.977,3.0034,2.977,3.0034,72800.0
2008-12-08 14:20:00,4.55,4.57,4.54,4.55,128000.0,3.0034,3.0166,2.9968,3.0034,128000.0
2008-12-08 14:30:00,4.56,4.57,4.54,4.56,152000.0,3.01,3.0166,2.9968,3.01,152000.0
2008-12-08 14:40:00,4.56,4.6,4.55,4.6,249600.0,3.01,3.0364,3.0034,3.0364,249600.0
2008-12-08 14:50:00,4.6,4.61,4.58,4.6,333600.0,3.0364,3.043,3.0232,3.0364,333600.0
2008-12-08 15:00:00,4.6,4.63,4.59,4.63,265600.0,3.0364,3.0562,3.0298,3.0562,265600.0
2008-12-08 15:10:00,4.62,4.64,4.59,4.61,431200.0,3.0496,3.0628,3.0298,3.043,431200.0
2008-12-08 15:20:00,4.61,4.63,4.58,4.6,252800.0,3.043,3.0562,3.0232,3.0364,252800.0
2008-12-08 15:30:00,4.6,4.6,4.52,4.53,639200.0,3.0364,3.0364,2.9836,2.9902,639200.0
2008-12-08 15:40:00,4.53,4.54,4.47,4.5,999200.0,2.9902,2.9968,2.9506,2.9704,999200.0
2008-12-08 15:50:00,4.5,4.58,4.5,4.54,900800.0,2.9704,3.0232,2.9704,2.9968,900800.0
2008-12-09 09:30:00,4.56,4.56,4.36,4.48,440800.0,3.01,3.01,2.878,2.9572,440800.0
2008-12-09 09:40:00,4.48,4.49,4.43,4.47,480000.0,2.9572,2.9638,2.9242,2.9506,480000.0
2008-12-09 09:50:00,4.47,4.49,4.47,4.49,289600.0,2.9506,2.9638,2.9506,2.9638,289600.0
2008-12-09 10:00:00,4.49,4.54,4.48,4.51,209600.0,2.9638,2.9968,2.9572,2.977,209600.0
2008-12-09 10:10:00,4.51,4.53,4.5,4.51,328800.0,2.977,2.9902,2.9704,2.977,328800.0
2008-12-09 10:20:00,4.52,4.52,4.49,4.51,1032800.0,2.9836,2.9836,2.9638,2.977,1032800.0
2008-12-09 10:30:00,4.51,4.52,4.49,4.5,1057600.0,2.977,2.9836,2.9638,2.9704,1057600.0
2008-12-09 10:40:00,4.51,4.52,4.49,4.49,378400.0,2.977,2.9836,2.9638,2.9638,378400.0
2008-12-09 10:50:00,4.5,4.5,4.49,4.5,244000.0,2.9704,2.9704,2.9638,2.9704,244000.0
2008-12-09 11:00:00,4.49,4.52,4.47,4.48,328000.0,2.9638,2.9836,2.9506,2.9572,328000.0
2008-12-09 11:10:00,4.47,4.48,4.47,4.48,216000.0,2.9506,2.9572,2.9506,2.9572,216000.0
2008-12-09 11:20:00,4.48,4.49,4.45,4.46,136000.0,2.9572,2.9638,2.9374,2.944,136000.0
2008-12-09 11:30:00,4.47,4.49,4.45,4.45,141600.0,2.9506,2.9638,2.9374,2.9374,141600.0
2008-12-09 11:40:00,4.46,4.49,4.46,4.47,124800.0,2.944,2.9638,2.944,2.9506,124800.0
2008-12-09 11:50:00,4.47,4.5,4.47,4.47,1033600.0,2.9506,2.9704,2.9506,2.9506,1033600.0
2008-12-09 12:00:00,4.47,4.52,4.47,4.49,498400.0,2.9506,2.9836,2.9506,2.9638,498400.0
2008-12-09 12:10:00,4.49,4.51,4.48,4.5,156800.0,2.9638,2.977,2.9572,2.9704,156800.0
2008-12-09 12:20:00,4.49,4.51,4.48,4.5,99200.0,2.9638,2.977,2.9572,2.9704,99200.0
2008-12-09 12:30:00,4.51,4.52,4.49,4.51,344800.0,2.977,2.9836,2.9638,2.977,344800.0
2008-12-09 12:40:00,4.51,4.51,4.48,4.48,174400.0,2.977,2.977,2.9572,2.9572,174400.0
2008-12-09 12:50:00,4.48,4.51,4.47,4.48,109600.0,2.9572,2.977,2.9506,2.9572,109600.0
2008-12-09 13:00:00,4.48,4.51,4.47,4.5,189600.0,2.9572,2.977,2.9506,2.9704,189600.0
2008-12-09 13:10:00,4.5,4.51,4.48,4.49,421600.0,2.9704,2.977,2.9572,2.9638,421600.0
2008-12-09 13:20:00,4.49,4.5,4.48,4.49,169600.0,2.9638,2.9704,2.9572,2.9638,169600.0
2008-12-09 13:30:00,4.49,4.5,4.48,4.49,323200.0,2.9638,2.9704,2.9572,2.9638,323200.0
2008-12-09 13:40:00,4.49,4.51,4.49,4.51,450400.0,2.9638,2.977,2.9638,2.977,450400.0
2008-12-09 13:50:00,4.51,4.51,4.48,4.5,205600.0,2.977,2.977,2.9572,2.9704,205600.0
2008-12-09 14:00:00,4.5,4.5,4.47,4.48,744800.0,2.9704,2.9704,2.9506,2.9572,744800.0
2008-12-09 14:10:00,4.47,4.49,4.47,4.49,315200.0,2.9506,2.9638,2.9506,2.9638,315200.0
2008-12-09 14:20:00,4.49,4.49,4.45,4.46,1415200.0,2.9638,2.9638,2.9374,2.944,1415200.0
2008-12-09 14:30:00,4.46,4.48,4.45,4.47,332800.0,2.944,2.9572,2.9374,2.9506,332800.0
2008-12-09 14:40:00,4.47,4.5,4.46,4.49,468000.0,2.9506,2.9704,2.944,2.9638,468000.0
2008-12-09 14:50:00,4.49,4.52,4.45,4.51,473600.0,2.9638,2.9836,2.9374,2.977,473600.0
2008-12-09 15:00:00,4.51,4.53,4.47,4.51,457600.0,2.977,2.9902,2.9506,2.977,457600.0
2008-12-09 15:10:00,4.52,4.53,4.47,4.53,421600.0,2.9836,2.9902,2.9506,2.9902,421600.0
2008-12-09 15:20:00,4.52,4.52,4.46,4.46,584000.0,2.9836,2.9836,2.944,2.944,584000.0
2008-12-09 15:30:00,4.46,4.48,4.44,4.48,1125600.0,2.944,2.9572,2.9308,2.9572,1125600.0
2008-12-09 15:40:00,4.47,4.49,4.45,4.45,695200.0,2.9506,2.9638,2.9374,2.9374,695200.0
2008-12-09 15:50:00,4.45,4.49,4.44,4.47,780000.0,2.9374,2.9638,2.9308,2.9506,780000.0
2008-12-10 09:30:00,4.53,4.59,4.46,4.47,660000.0,2.9902,3.0298,2.944,2.9506,660000.0
2008-12-10 09:40:00,4.46,4.47,4.41,4.42,392000.0,2.944,2.9506,2.911,2.9176,392000.0
2008-12-10 09:50:00,4.42,4.43,4.39,4.42,186400.0,2.9176,2.9242,2.8978,2.9176,186400.0
2008-12-10 10:00:00,4.42,4.43,4.41,4.43,314400.0,2.9176,2.9242,2.911,2.9242,314400.0
2008-12-10 10:10:00,4.43,4.45,4.42,4.44,877600.0,2.9242,2.9374,2.9176,2.9308,877600.0
2008-12-10 10:20:00,4.45,4.45,4.43,4.44,711200.0,2.9374,2.9374,2.9242,2.9308,711200.0
2008-12-10 10:30:00,4.44,4.44,4.4,4.42,960000.0,2.9308,2.9308,2.9044,2.9176,960000.0
2008-12-10 10:40:00,4.42,4.43,4.4,4.41,196000.0,2.9176,2.9242,2.9044,2.911,196000.0
2008-12-10 10:50:00,4.41,4.41,4.38,4.39,259200.0,2.911,2.911,2.8912,2.8978,259200.0
2008-12-10 11:00:00,4.39,4.4,4.37,4.38,456800.0,2.8978,2.9044,2.8846,2.8912,456800.0
2008-12-10 11:10:00,4.38,4.43,4.38,4.43,231200.0,2.8912,2.9242,2.8912,2.9242,231200.0
2008-12-10 11:20:00,4.43,4.44,4.42,4.43,298400.0,2.9242,2.9308,2.9176,2.9242,298400.0
2008-12-10 11:30:00,4.43,4.44,4.41,4.43,877600.0,2.9242,2.9308,2.911,2.9242,877600.0
2008-12-10 11:40:00,4.43,4.43,4.42,4.43,639200.0,2.9242,2.9242,2.9176,2.9242,639200.0
2008-12-10 11:50:00,4.43,4.43,4.41,4.43,517600.0,2.9242,2.9242,2.911,2.9242,517600.0
2008-12-10 12:00:00,4.43,4.45,4.42,4.45,251200.0,2.9242,2.9374,2.9176,2.9374,251200.0
2008-12-10 12:10:00,4.45,4.48,4.45,4.48,928000.0,2.9374,2.9572,2.9374,2.9572,928000.0
2008-12-10 12:20:00,4.48,4.48,4.43,4.44,184000.0,2.9572,2.9572,2.9242,2.9308,184000.0
2008-12-10 12:30:00,4.44,4.44,4.43,4.43,91200.0,2.9308,2.9308,2.9242,2.9242,91200.0
2008-12-10 12:40:00,4.43,4.44,4.43,4.44,82400.0,2.9242,2.9308,2.9242,2.9308,82400.0
2008-12-10 12:50:00,4.43,4.44,4.43,4.43,101600.0,2.9242,2.9308,2.9242,2.9242,101600.0
2008-12-10 13:00:00,4.43,4.44,4.41,4.41,256800.0,2.9242,2.9308,2.911,2.911,256800.0
2008-12-10 13:10:00,4.41,4.42,4.4,4.41,236800.0,2.911,2.9176,2.9044,2.911,236800.0
2008-12-10 13:20:00,4.42,4.42,4.39,4.4,110400.0,2.9176,2.9176,2.8978,2.9044,110400.0
2008-12-10 13:30:00,4.39,4.41,4.39,4.4,147200.0,2.8978,2.911,2.8978,2.9044,147200.0
2008-12-10 13:40:00,4.39,4.41,4.38,4.4,112800.0,2.8978,2.911,2.8912,2.9044,112800.0
2008-12-10 13:50:00,4.4,4.4,4.35,4.37,163200.0,2.9044,2.9044,2.8714,2.8846,163200.0
2008-12-10 14:00:00,4.37,4.37,4.33,4.34,227200.0,2.8846,2.8846,2.8582,2.8648,227200.0
2008-12-10 14:10:00,4.34,4.35,4.34,4.35,272800.0,2.8648,2.8714,2.8648,2.8714,272800.0
2008-12-10 14:20:00,4.34,4.35,4.3,4.32,348800.0,2.8648,2.8714,2.8384,2.8516,348800.0
2008-12-10 14:30:00,4.32,4.36,4.28,4.34,420000.0,2.8516,2.878,2.8252,2.8648,420000.0
2008-12-10 14:40:00,4.34,4.35,4.31,4.31,363200.0,2.8648,2.8714,2.845,2.845,363200.0
2008-12-10 14:50:00,4.31,4.36,4.31,4.34,551200.0,2.845,2.878,2.845,2.8648,551200.0
2008-12-10 15:00:00,4.34,4.35,4.31,4.32,800000.0,2.8648,2.8714,2.845,2.8516,800000.0
2008-12-10 15:10:00,4.32,4.33,4.31,4.32,1724000.0,2.8516,2.8582,2.845,2.8516,1724000.0
2008-12-10 15:20:00,4.32,4.35,4.3,4.35,978400.0,2.8516,2.8714,2.8384,2.8714,978400.0
2008-12-10 15:30:00,4.35,4.35,4.31,4.32,537600.0,2.8714,2.8714,2.845,2.8516,537600.0
2008-12-10 15:40:00,4.32,4.36,4.32,4.34,863200.0,2.8516,2.878,2.8516,2.8648,863200.0
2008-12-10 15:50:00,4.34,4.36,4.32,4.33,1622400.0,2.8648,2.878,2.8516,2.8582,1622400.0
2008-12-11 09:30:00,4.29,4.29,4.25,4.26,264000.0,2.8318,2.8318,2.8054,2.812,264000.0
2008-12-11 09:40:00,4.27,4.27,4.22,4.23,586400.0,2.8186,2.8186,2.7856,2.7922,586400.0
2008-12-11 09:50:00,4.22,4.23,4.18,4.19,871200.0,2.7856,2.7922,2.7592,2.7658,871200.0
2008-12-11 10:00:00,4.19,4.2,4.17,4.18,800800.0,2.7658,2.7724,2.7526,2.7592,800800.0
2008-12-11 10:10:00,4.18,4.2,4.17,4.18,316800.0,2.7592,2.7724,2.7526,2.7592,316800.0
2008-12-11 10:20:00,4.18,4.19,4.16,4.18,702400.0,2.7592,2.7658,2.746,2.7592,702400.0
2008-12-11 10:30:00,4.18,4.19,4.17,4.18,529600.0,2.7592,2.7658,2.7526,2.7592,529600.0
2008-12-11 10:40:00,4.18,4.19,4.17,4.17,374400.0,2.7592,2.7658,2.7526,2.7526,374400.0
2008-12-11 10:50:00,4.17,4.19,4.15,4.16,420000.0,2.7526,2.7658,2.7394,2.746,420000.0
2008-12-11 11:00:00,4.16,4.16,4.13,4.13,462400.0,2.746,2.746,2.7262,2.7262,462400.0
2008-12-11 11:10:00,4.13,4.17,4.13,4.13,461600.0,2.7262,2.7526,2.7262,2.7262,461600.0
2008-12-11 11:20:00,4.13,4.13,4.08,4.09,450400.0,2.7262,2.7262,2.6932,2.6998,450400.0
2008-12-11 11:30:00,4.08,4.1,4.08,4.1,324800.0,2.6932,2.7064,2.6932,2.7064,324800.0
2008-12-11 11:40:00,4.1,4.1,4.07,4.07,462400.0,2.7064,2.7064,2.6866,2.6866,462400.0
2008-12-11 11:50:00,4.07,4.08,4.04,4.07,619200.0,2.6866,2.6932,2.6668,2.6866,619200.0
2008-12-11 12:00:00,4.07,4.09,4.06,4.07,504000.0,2.6866,2.6998,2.68,2.6866,504000.0
2008-12-11 12:10:00,4.07,4.08,4.05,4.07,350400.0,2.6866,2.6932,2.6734,2.6866,350400.0
2008-12-11 12:20:00,4.07,4.07,4.03,4.03,385600.0,2.6866,2.6866,2.6602,2.6602,385600.0
2008-12-11 12:30:00,4.03,4.05,4.02,4.02,558400.0,2.6602,2.6734,2.6536,2.6536,558400.0
2008-12-11 12:40:00,4.03,4.05,4.02,4.02,473600.0,2.6602,2.6734,2.6536,2.6536,473600.0
2008-12-11 12:50:00,4.03,4.04,4.02,4.03,291200.0,2.6602,2.6668,2.6536,2.6602,291200.0
2008-12-11 13:00:00,4.03,4.03,4.02,4.02,232000.0,2.6602,2.6602,2.6536,2.6536,232000.0
2008-12-11 13:10:00,4.02,4.03,4.02,4.02,245600.0,2.6536,2.6602,2.6536,2.6536,245600.0
2008-12-11 13:20:00,4.02,4.02,3.98,4.0,476800.0,2.6536,2.6536,2.6272,2.6404,476800.0
2008-12-11 13:30:00,4.01,4.02,3.99,4.01,923200.0,2.647,2.6536,2.6338,2.647,923200.0
2008-12-11 13:40:00,4.01,4.02,4.0,4.01,142400.0,2.647,2.6536,2.6404,2.647,142400.0
2008-12-11 13:50:00,4.01,4.02,4.0,4.01,272800.0,2.647,2.6536,2.6404,2.647,272800.0
2008-12-11 14:00:00,4.0,4.02,4.0,4.01,274400.0,2.6404,2.6536,2.6404,2.647,274400.0
2008-12-11 14:10:00,4.01,4.02,4.0,4.0,302400.0,2.647,2.6536,2.6404,2.6404,302400.0
2008-12-11 14:20:00,4.0,4.01,3.98,4.0,328800.0,2.6404,2.647,2.6272,2.6404,328800.0
2008-12-11 14:30:00,4.0,4.02,3.98,3.98,464000.0,2.6404,2.6536,2.6272,2.6272,464000.0
2008-12-11 14:40:00,3.99,4.0,3.96,3.96,582400.0,2.6338,2.6404,2.614,2.614,582400.0
2008-12-11 14:50:00,3.96,3.98,3.94,3.94,413600.0,2.614,2.6272,2.6008,2.6008,413600.0
2008-12-11 15:00:00,3.94,3.95,3.9,3.92,600000.0,2.6008,2.6074,2.5743,2.5875,600000.0
2008-12-11 15:10:00,3.92,3.92,3.89,3.9,678400.0,2.5875,2.5875,2.5677,2.5743,678400.0
2008-12-11 15:20:00,3.9,3.93,3.89,3.93,489600.0,2.5743,2.5942,2.5677,2.5942,489600.0
2008-12-11 15:30:00,3.92,3.93,3.89,3.9,788000.0,2.5875,2.5942,2.5677,2.5743,788000.0
2008-12-11 15:40:00,3.9,3.97,3.89,3.97,2113600.0,2.5743,2.6206,2.5677,2.6206,2113600.0
2008-12-11 15:50:00,3.97,4.15,3.97,4.0,3415200.0,2.6206,2.7394,2.6206,2.6404,3415200.0
2008-12-12 09:30:00,3.94,3.94,3.85,3.89,1452800.0,2.6008,2.6008,2.5413,2.5677,1452800.0
2008-12-12 09:40:00,3.9,3.96,3.86,3.86,1402400.0,2.5743,2.614,2.5479,2.5479,1402400.0
2008-12-12 09:50:00,3.88,3.96,3.87,3.94,1252800.0,2.5611,2.614,2.5545,2.6008,1252800.0
2008-12-12 10:00:00,3.94,4.01,3.94,3.98,1383200.0,2.6008,2.647,2.6008,2.6272,1383200.0
2008-12-12 10:10:00,3.98,4.0,3.96,3.98,568800.0,2.6272,2.6404,2.614,2.6272,568800.0
2008-12-12 10:20:00,3.98,4.0,3.96,4.0,284000.0,2.6272,2.6404,2.614,2.6404,284000.0
2008-12-12 10:30:00,3.99,4.0,3.95,3.96,365600.0,2.6338,2.6404,2.6074,2.614,365600.0
2008-12-12 10:40:00,3.96,4.0,3.94,3.99,520000.0,2.614,2.6404,2.6008,2.6338,520000.0
2008-12-12 10:50:00,4.0,4.05,3.99,4.04,615200.0,2.6404,2.6734,2.6338,2.6668,615200.0
2008-12-12 11:00:00,4.04,4.09,4.03,4.08,576800.0,2.6668,2.6998,2.6602,2.6932,576800.0
2008-12-12 11:10:00,4.07,4.08,4.02,4.03,556800.0,2.6866,2.6932,2.6536,2.6602,556800.0
2008-12-12 11:20:00,4.03,4.05,3.98,3.99,480800.0,2.6602,2.6734,2.6272,2.6338,480800.0
2008-12-12 11:30:00,3.99,4.01,3.96,3.97,385600.0,2.6338,2.647,2.614,2.6206,385600.0
2008-12-12 11:40:00,3.97,3.98,3.95,3.97,344800.0,2.6206,2.6272,2.6074,2.6206,344800.0
2008-12-12 11:50:00,3.98,3.99,3.96,3.97,215200.0,2.6272,2.6338,2.614,2.6206,215200.0
2008-12-12 12:00:00,3.97,4.01,3.97,4.0,277600.0,2.6206,2.647,2.6206,2.6404,277600.0
2008-12-12 12:10:00,4.0,4.0,3.97,3.99,172000.0,2.6404,2.6404,2.6206,2.6338,172000.0
2008-12-12 12:20:00,3.99,4.01,3.98,4.0,492000.0,2.6338,2.647,2.6272,2.6404,492000.0
2008-12-12 12:30:00,4.0,4.02,3.99,4.01,416000.0,2.6404,2.6536,2.6338,2.647,416000.0
2008-12-12 12:40:00,4.01,4.03,4.0,4.01,336000.0,2.647,2.6602,2.6404,2.647,336000.0
2008-12-12 12:50:00,4.01,4.07,4.01,4.06,380800.0,2.647,2.6866,2.647,2.68,380800.0
2008-12-12 13:00:00,4.06,4.09,4.02,4.03,356800.0,2.68,2.6998,2.6536,2.6602,356800.0
2008-12-12 13:10:00,4.03,4.04,4.01,4.01,262400.0,2.6602,2.6668,2.647,2.647,262400.0
2008-12-12 13:20:00,4.01,4.02,3.99,4.0,560000.0,2.647,2.6536,2.6338,2.6404,560000.0
2008-12-12 13:30:00,4.0,4.02,3.98,3.98,595200.0,2.6404,2.6536,2.6272,2.6272,595200.0
2008-12-12 13:40:00,3.98,3.98,3.95,3.96,235200.0,2.6272,2.6272,2.6074,2.614,235200.0
2008-12-12 13:50:00,3.96,3.98,3.94,3.98,224800.0,2.614,2.6272,2.6008,2.6272,224800.0
2008-12-12 14:00:00,3.98,4.02,3.97,4.0,362400.0,2.6272,2.6536,2.6206,2.6404,362400.0
2008-12-12 14:10:00,4.0,4.02,3.98,3.98,315200.0,2.6404,2.6536,2.6272,2.6272,315200.0
2008-12-12 14:20:00,3.98,3.99,3.96,3.98,419200.0,2.6272,2.6338,2.614,2.6272,419200.0
2008-12-12 14:30:00,3.98,4.0,3.93,3.99,459200.0,2.6272,2.6404,2.5942,2.6338,459200.0
2008-12-12 14:40:00,3.99,4.01,3.98,4.0,387200.0,2.6338,2.647,2.6272,2.6404,387200.0
2008-12-12 14:50:00,4.0,4.02,3.99,4.0,569600.0,2.6404,2.6536,2.6338,2.6404,569600.0
2008-12-12 15:00:00,4.0,4.03,3.97,3.99,758400.0,2.6404,2.6602,2.6206,2.6338,758400.0
2008-12-12 15:10:00,3.99,4.01,3.96,3.97,493600.0,2.6338,2.647,2.614,2.6206,493600.0
2008-12-12 15:20:00,3.96,4.0,3.96,3.99,500800.0,2.614,2.6404,2.614,2.6338,500800.0
2008-12-12 15:30:00,3.99,3.99,3.96,3.98,585600.0,2.6338,2.6338,2.614,2.6272,585600.0
2008-12-12 15:40:00,3.99,4.0,3.96,3.98,719200.0,2.6338,2.6404,2.614,2.6272,719200.0
2008-12-12 15:50:00,3.99,4.01,3.97,3.99,1576000.0,2.6338,2.647,2.6206,2.6338,1576000.0
2008-12-15 09:30:00,4.08,4.09,3.96,4.08,687200.0,2.6932,2.6998,2.614,2.6932,687200.0
2008-12-15 09:40:00,4.08,4.09,4.02,4.05,523200.0,2.6932,2.6998,2.6536,2.6734,523200.0
2008-12-15 09:50:00,4.06,4.08,4.04,4.05,628000.0,2.68,2.6932,2.6668,2.6734,628000.0
2008-12-15 10:00:00,4.04,4.08,4.03,4.04,640000.0,2.6668,2.6932,2.6602,2.6668,640000.0
2008-12-15 10:10:00,4.03,4.03,4.0,4.01,356000.0,2.6602,2.6602,2.6404,2.647,356000.0
2008-12-15 10:20:00,4.01,4.02,3.99,4.01,284800.0,2.647,2.6536,2.6338,2.647,284800.0
2008-12-15 10:30:00,4.01,4.02,3.98,4.0,429600.0,2.647,2.6536,2.6272,2.6404,429600.0
2008-12-15 10:40:00,3.99,4.01,3.99,4.01,361600.0,2.6338,2.647,2.6338,2.647,361600.0
2008-12-15 10:50:00,4.0,4.01,3.97,3.98,322400.0,2.6404,2.647,2.6206,2.6272,322400.0
2008-12-15 11:00:00,3.98,3.98,3.96,3.98,200000.0,2.6272,2.6272,2.614,2.6272,200000.0
2008-12-15 11:10:00,3.98,3.99,3.97,3.98,271200.0,2.6272,2.6338,2.6206,2.6272,271200.0
2008-12-15 11:20:00,3.98,4.01,3.98,4.01,429600.0,2.6272,2.647,2.6272,2.647,429600.0
2008-12-15 11:30:00,4.0,4.01,3.99,3.99,187200.0,2.6404,2.647,2.6338,2.6338,187200.0
2008-12-15 11:40:00,3.98,4.01,3.98,4.01,296800.0,2.6272,2.647,2.6272,2.647,296800.0
2008-12-15 11:50:00,4.01,4.03,4.0,4.02,380000.0,2.647,2.6602,2.6404,2.6536,380000.0
2008-12-15 12:00:00,4.01,4.02,4.0,4.01,315200.0,2.647,2.6536,2.6404,2.647,315200.0
2008-12-15 12:10:00,4.02,4.02,4.01,4.02,473600.0,2.6536,2.6536,2.647,2.6536,473600.0
2008-12-15 12:20:00,4.02,4.04,4.02,4.02,443200.0,2.6536,2.6668,2.6536,2.6536,443200.0
2008-12-15 12:30:00,4.02,4.03,4.01,4.01,226400.0,2.6536,2.6602,2.647,2.647,226400.0
2008-12-15 12:40:00,4.01,4.02,4.0,4.0,168000.0,2.647,2.6536,2.6404,2.6404,168000.0
2008-12-15 12:50:00,4.0,4.01,4.0,4.0,192800.0,2.6404,2.647,2.6404,2.6404,192800.0
2008-12-15 13:00:00,4.0,4.0,3.98,3.98,249600.0,2.6404,2.6404,2.6272,2.6272,249600.0
2008-12-15 13:10:00,3.98,3.98,3.97,3.98,292800.0,2.6272,2.6272,2.6206,2.6272,292800.0
2008-12-15 13:20:00,3.98,4.0,3.97,4.0,256000.0,2.6272,2.6404,2.6206,2.6404,256000.0
2008-12-15 13:30:00,4.0,4.03,4.0,4.02,280800.0,2.6404,2.6602,2.6404,2.6536,280800.0
2008-12-15 13:40:00,4.02,4.04,4.02,4.04,464000.0,2.6536,2.6668,2.6536,2.6668,464000.0
2008-12-15 13:50:00,4.04,4.04,4.02,4.04,180800.0,2.6668,2.6668,2.6536,2.6668,180800.0
2008-12-15 14:00:00,4.04,4.07,4.04,4.05,248800.0,2.6668,2.6866,2.6668,2.6734,248800.0
2008-12-15 14:10:00,4.05,4.06,4.03,4.05,206400.0,2.6734,2.68,2.6602,2.6734,206400.0
2008-12-15 14:20:00,4.05,4.07,4.04,4.04,367200.0,2.6734,2.6866,2.6668,2.6668,367200.0
2008-12-15 14:30:00,4.04,4.06,4.03,4.06,379200.0,2.6668,2.68,2.6602,2.68,379200.0
2008-12-15 14:40:00,4.06,4.07,4.03,4.06,208800.0,2.68,2.6866,2.6602,2.68,208800.0
2008-12-15 14:50:00,4.06,4.06,4.03,4.03,384800.0,2.68,2.68,2.6602,2.6602,384800.0
2008-12-15 15:00:00,4.03,4.04,4.02,4.02,324000.0,2.6602,2.6668,2.6536,2.6536,324000.0
2008-12-15 15:10:00,4.02,4.02,3.97,3.98,477600.0,2.6536,2.6536,2.6206,2.6272,477600.0
2008-12-15 15:20:00,3.98,4.02,3.98,4.0,291200.0,2.6272,2.6536,2.6272,2.6404,291200.0
2008-12-15 15:30:00,3.99,4.04,3.98,4.02,684800.0,2.6338,2.6668,2.6272,2.6536,684800.0
2008-12-15 15:40:00,4.02,4.05,4.01,4.04,1464000.0,2.6536,2.6734,2.647,2.6668,1464000.0
2008-12-15 15:50:00,4.04,4.05,4.02,4.03,1892800.0,2.6668,2.6734,2.6536,2.6602,1892800.0
2008-12-16 09:30:00,4.03,4.09,4.03,4.08,388000.0,2.6602,2.6998,2.6602,2.6932,388000.0
2008-12-16 09:40:00,4.08,4.12,4.06,4.09,720800.0,2.6932,2.7196,2.68,2.6998,720800.0
2008-12-16 09:50:00,4.09,4.1,4.07,4.08,278400.0,2.6998,2.7064,2.6866,2.6932,278400.0
2008-12-16 10:00:00,4.08,4.11,4.07,4.11,396000.0,2.6932,2.713,2.6866,2.713,396000.0
2008-12-16 10:10:00,4.11,4.11,4.07,4.09,429600.0,2.713,2.713,2.6866,2.6998,429600.0
2008-12-16 10:20:00,4.09,4.1,4.08,4.09,248800.0,2.6998,2.7064,2.6932,2.6998,248800.0
2008-12-16 10:30:00,4.09,4.11,4.09,4.1,476800.0,2.6998,2.713,2.6998,2.7064,476800.0
2008-12-16 10:40:00,4.1,4.12,4.1,4.12,754400.0,2.7064,2.7196,2.7064,2.7196,754400.0
2008-12-16 10:50:00,4.12,4.15,4.12,4.15,360800.0,2.7196,2.7394,2.7196,2.7394,360800.0
2008-12-16 11:00:00,4.15,4.16,4.13,4.13,584000.0,2.7394,2.746,2.7262,2.7262,584000.0
2008-12-16 11:10:00,4.14,4.14,4.11,4.13,371200.0,2.7328,2.7328,2.713,2.7262,371200.0
2008-12-16 11:20:00,4.13,4.17,4.12,4.15,443200.0,2.7262,2.7526,2.7196,2.7394,443200.0
2008-12-16 11:30:00,4.15,4.17,4.14,4.17,582400.0,2.7394,2.7526,2.7328,2.7526,582400.0
2008-12-16 11:40:00,4.17,4.19,4.17,4.17,865600.0,2.7526,2.7658,2.7526,2.7526,865600.0
2008-12-16 11:50:00,4.17,4.18,4.16,4.18,408800.0,2.7526,2.7592,2.746,2.7592,408800.0
2008-12-16 12:00:00,4.18,4.21,4.17,4.19,1302400.0,2.7592,2.779,2.7526,2.7658,1302400.0
2008-12-16 12:10:00,4.19,4.21,4.19,4.21,499200.0,2.7658,2.779,2.7658,2.779,499200.0
2008-12-16 12:20:00,4.2,4.22,4.2,4.22,474400.0,2.7724,2.7856,2.7724,2.7856,474400.0
2008-12-16 12:30:00,4.22,4.22,4.21,4.21,416800.0,2.7856,2.7856,2.779,2.779,416800.0
2008-12-16 12:40:00,4.21,4.22,4.2,4.21,287200.0,2.779,2.7856,2.7724,2.779,287200.0
2008-12-16 12:50:00,4.21,4.22,4.21,4.21,275200.0,2.779,2.7856,2.779,2.779,275200.0
2008-12-16 13:00:00,4.21,4.22,4.2,4.21,200800.0,2.779,2.7856,2.7724,2.779,200800.0
2008-12-16 13:10:00,4.21,4.21,4.2,4.21,271200.0,2.779,2.779,2.7724,2.779,271200.0
2008-12-16 13:20:00,4.21,4.22,4.21,4.22,496800.0,2.779,2.7856,2.779,2.7856,496800.0
2008-12-16 13:30:00,4.22,4.24,4.21,4.23,556800.0,2.7856,2.7988,2.779,2.7922,556800.0
2008-12-16 13:40:00,4.23,4.23,4.22,4.22,499200.0,2.7922,2.7922,2.7856,2.7856,499200.0
2008-12-16 13:50:00,4.22,4.23,4.22,4.23,749600.0,2.7856,2.7922,2.7856,2.7922,749600.0
2008-12-16 14:00:00,4.23,4.23,4.22,4.23,389600.0,2.7922,2.7922,2.7856,2.7922,389600.0
2008-12-16 14:10:00,4.22,4.24,4.21,4.23,304000.0,2.7856,2.7988,2.779,2.7922,304000.0
2008-12-16 14:20:00,4.23,4.26,4.22,4.25,1732800.0,2.7922,2.812,2.7856,2.8054,1732800.0
2008-12-16 14:30:00,4.25,4.26,4.24,4.25,1490400.0,2.8054,2.812,2.7988,2.8054,1490400.0
2008-12-16 14:40:00,4.25,4.25,4.19,4.22,610400.0,2.8054,2.8054,2.7658,2.7856,610400.0
2008-12-16 14:50:00,4.22,4.26,4.21,4.26,416800.0,2.7856,2.812,2.779,2.812,416800.0
2008-12-16 15:00:00,4.26,4.28,4.23,4.27,634400.0,2.812,2.8252,2.7922,2.8186,634400.0
2008-12-16 15:10:00,4.27,4.35,4.27,4.34,1480000.0,2.8186,2.8714,2.8186,2.8648,1480000.0
2008-12-16 15:20:00,4.34,4.34,4.3,4.31,1008800.0,2.8648,2.8648,2.8384,2.845,1008800.0
2008-12-16 15:30:00,4.31,4.32,4.28,4.3,749600.0,2.845,2.8516,2.8252,2.8384,749600.0
2008-12-16 15:40:00,4.3,4.31,4.26,4.26,845600.0,2.8384,2.845,2.812,2.812,845600.0
2008-12-16 15:50:00,4.26,4.32,4.26,4.31,1176800.0,2.812,2.8516,2.812,2.845,1176800.0
2008-12-17 09:30:00,4.27,4.27,4.2,4.25,442400.0,2.8186,2.8186,2.7724,2.8054,442400.0
2008-12-17 09:40:00,4.24,4.26,4.23,4.25,581600.0,2.7988,2.812,2.7922,2.8054,581600.0
2008-12-17 09:50:00,4.25,4.28,4.24,4.28,1716000.0,2.8054,2.8252,2.7988,2.8252,1716000.0
2008-12-17 10:00:00,4.27,4.28,4.25,4.26,438400.0,2.8186,2.8252,2.8054,2.812,438400.0
2008-12-17 10:10:00,4.26,4.27,4.24,4.26,267200.0,2.812,2.8186,2.7988,2.812,267200.0
2008-12-17 10:20:00,4.26,4.27,4.25,4.26,411200.0,2.812,2.8186,2.8054,2.812,411200.0
2008-12-17 10:30:00,4.26,4.28,4.26,4.26,289600.0,2.812,2.8252,2.812,2.812,289600.0
2008-12-17 10:40:00,4.27,4.28,4.26,4.28,384800.0,2.8186,2.8252,2.812,2.8252,384800.0
2008-12-17 10:50:00,4.28,4.31,4.28,4.29,467200.0,2.8252,2.845,2.8252,2.8318,467200.0
2008-12-17 11:00:00,4.29,4.29,4.26,4.27,736800.0,2.8318,2.8318,2.812,2.8186,736800.0
2008-12-17 11:10:00,4.27,4.28,4.26,4.26,200800.0,2.8186,2.8252,2.812,2.812,200800.0
2008-12-17 11:20:00,4.26,4.28,4.26,4.27,608800.0,2.812,2.8252,2.812,2.8186,608800.0
2008-12-17 11:30:00,4.27,4.29,4.25,4.28,400800.0,2.8186,2.8318,2.8054,2.8252,400800.0
2008-12-17 11:40:00,4.28,4.3,4.27,4.29,1020000.0,2.8252,2.8384,2.8186,2.8318,1020000.0
2008-12-17 11:50:00,4.29,4.31,4.28,4.29,520800.0,2.8318,2.845,2.8252,2.8318,520800.0
2008-12-17 12:00:00,4.29,4.31,4.28,4.31,248800.0,2.8318,2.845,2.8252,2.845,248800.0
2008-12-17 12:10:00,4.31,4.34,4.3,4.31,1640000.0,2.845,2.8648,2.8384,2.845,1640000.0
2008-12-17 12:20:00,4.31,4.31,4.28,4.28,232800.0,2.845,2.845,2.8252,2.8252,232800.0
2008-12-17 12:30:00,4.28,4.29,4.26,4.26,312000.0,2.8252,2.8318,2.812,2.812,312000.0
2008-12-17 12:40:00,4.27,4.27,4.25,4.25,472800.0,2.8186,2.8186,2.8054,2.8054,472800.0
2008-12-17 12:50:00,4.26,4.28,4.26,4.27,442400.0,2.812,2.8252,2.812,2.8186,442400.0
2008-12-17 13:00:00,4.27,4.28,4.26,4.28,219200.0,2.8186,2.8252,2.812,2.8252,219200.0
2008-12-17 13:10:00,4.28,4.29,4.27,4.28,152800.0,2.8252,2.8318,2.8186,2.8252,152800.0
2008-12-17 13:20:00,4.27,4.29,4.27,4.28,347200.0,2.8186,2.8318,2.8186,2.8252,347200.0
2008-12-17 13:30:00,4.27,4.3,4.27,4.29,330400.0,2.8186,2.8384,2.8186,2.8318,330400.0
2008-12-17 13:40:00,4.29,4.31,4.28,4.3,468800.0,2.8318,2.845,2.8252,2.8384,468800.0
2008-12-17 13:50:00,4.3,4.31,4.29,4.3,309600.0,2.8384,2.845,2.8318,2.8384,309600.0
2008-12-17 14:00:00,4.3,4.31,4.29,4.31,617600.0,2.8384,2.845,2.8318,2.845,617600.0
2008-12-17 14:10:00,4.31,4.31,4.27,4.28,321600.0,2.845,2.845,2.8186,2.8252,321600.0
2008-12-17 14:20:00,4.28,4.28,4.26,4.26,168000.0,2.8252,2.8252,2.812,2.812,168000.0
2008-12-17 14:30:00,4.26,4.27,4.23,4.25,300800.0,2.812,2.8186,2.7922,2.8054,300800.0
2008-12-17 14:40:00,4.25,4.26,4.24,4.26,404800.0,2.8054,2.812,2.7988,2.812,404800.0
2008-12-17 14:50:00,4.26,4.27,4.25,4.26,471200.0,2.812,2.8186,2.8054,2.812,471200.0
2008-12-17 15:00:00,4.26,4.29,4.26,4.28,448800.0,2.812,2.8318,2.812,2.8252,448800.0
2008-12-17 15:10:00,4.28,4.29,4.26,4.28,454400.0,2.8252,2.8318,2.812,2.8252,454400.0
2008-12-17 15:20:00,4.28,4.29,4.26,4.27,354400.0,2.8252,2.8318,2.812,2.8186,354400.0
2008-12-17 15:30:00,4.27,4.29,4.27,4.27,596000.0,2.8186,2.8318,2.8186,2.8186,596000.0
2008-12-17 15:40:00,4.27,4.3,4.27,4.29,1233600.0,2.8186,2.8384,2.8186,2.8318,1233600.0
2008-12-17 15:50:00,4.3,4.3,4.26,4.26,1004000.0,2.8384,2.8384,2.812,2.812,1004000.0
2008-12-18 09:30:00,4.32,4.32,4.15,4.23,460800.0,2.8516,2.8516,2.7394,2.7922,460800.0
2008-12-18 09:40:00,4.22,4.23,4.2,4.21,173600.0,2.7856,2.7922,2.7724,2.779,173600.0
2008-12-18 09:50:00,4.21,4.21,4.17,4.18,403200.0,2.779,2.779,2.7526,2.7592,403200.0
2008-12-18 10:00:00,4.19,4.27,4.19,4.26,496000.0,2.7658,2.8186,2.7658,2.812,496000.0
2008-12-18 10:10:00,4.27,4.27,4.25,4.25,310400.0,2.8186,2.8186,2.8054,2.8054,310400.0
2008-12-18 10:20:00,4.25,4.27,4.25,4.26,340000.0,2.8054,2.8186,2.8054,2.812,340000.0
2008-12-18 10:30:00,4.26,4.28,4.26,4.28,159200.0,2.812,2.8252,2.812,2.8252,159200.0
2008-12-18 10:40:00,4.28,4.31,4.28,4.31,196800.0,2.8252,2.845,2.8252,2.845,196800.0
2008-12-18 10:50:00,4.31,4.32,4.28,4.29,337600.0,2.845,2.8516,2.8252,2.8318,337600.0
2008-12-18 11:00:00,4.29,4.31,4.29,4.31,305600.0,2.8318,2.845,2.8318,2.845,305600.0
2008-12-18 11:10:00,4.31,4.31,4.28,4.28,289600.0,2.845,2.845,2.8252,2.8252,289600.0
2008-12-18 11:20:00,4.28,4.29,4.27,4.29,228800.0,2.8252,2.8318,2.8186,2.8318,228800.0
2008-12-18 11:30:00,4.29,4.29,4.26,4.28,246400.0,2.8318,2.8318,2.812,2.8252,246400.0
2008-12-18 11:40:00,4.28,4.29,4.27,4.28,209600.0,2.8252,2.8318,2.8186,2.8252,209600.0
2008-12-18 11:50:00,4.28,4.29,4.27,4.29,179200.0,2.8252,2.8318,2.8186,2.8318,179200.0
2008-12-18 12:00:00,4.29,4.29,4.27,4.28,391200.0,2.8318,2.8318,2.8186,2.8252,391200.0
2008-12-18 12:10:00,4.28,4.3,4.27,4.28,329600.0,2.8252,2.8384,2.8186,2.8252,329600.0
2008-12-18 12:20:00,4.29,4.29,4.27,4.29,424000.0,2.8318,2.8318,2.8186,2.8318,424000.0
2008-12-18 12:30:00,4.28,4.3,4.28,4.28,215200.0,2.8252,2.8384,2.8252,2.8252,215200.0
2008-12-18 12:40:00,4.27,4.29,4.27,4.29,208800.0,2.8186,2.8318,2.8186,2.8318,208800.0
2008-12-18 12:50:00,4.29,4.29,4.28,4.28,421600.0,2.8318,2.8318,2.8252,2.8252,421600.0
2008-12-18 13:00:00,4.28,4.29,4.28,4.29,384800.0,2.8252,2.8318,2.8252,2.8318,384800.0
2008-12-18 13:10:00,4.29,4.3,4.28,4.3,268800.0,2.8318,2.8384,2.8252,2.8384,268800.0
2008-12-18 13:20:00,4.3,4.31,4.28,4.29,328800.0,2.8384,2.845,2.8252,2.8318,328800.0
2008-12-18 13:30:00,4.29,4.31,4.28,4.3,385600.0,2.8318,2.845,2.8252,2.8384,385600.0
2008-12-18 13:40:00,4.3,4.3,4.26,4.29,347200.0,2.8384,2.8384,2.812,2.8318,347200.0
2008-12-18 13:50:00,4.29,4.29,4.27,4.28,267200.0,2.8318,2.8318,2.8186,2.8252,267200.0
2008-12-18 14:00:00,4.28,4.29,4.28,4.29,783200.0,2.8252,2.8318,2.8252,2.8318,783200.0
2008-12-18 14:10:00,4.29,4.29,4.26,4.26,525600.0,2.8318,2.8318,2.812,2.812,525600.0
2008-12-18 14:20:00,4.26,4.28,4.25,4.28,834400.0,2.812,2.8252,2.8054,2.8252,834400.0
2008-12-18 14:30:00,4.28,4.28,4.26,4.27,282400.0,2.8252,2.8252,2.812,2.8186,282400.0
2008-12-18 14:40:00,4.27,4.28,4.25,4.27,294400.0,2.8186,2.8252,2.8054,2.8186,294400.0
2008-12-18 14:50:00,4.27,4.28,4.26,4.26,568000.0,2.8186,2.8252,2.812,2.812,568000.0
2008-12-18 15:00:00,4.26,4.26,4.25,4.25,412000.0,2.812,2.812,2.8054,2.8054,412000.0
2008-12-18 15:10:00,4.25,4.25,4.22,4.23,469600.0,2.8054,2.8054,2.7856,2.7922,469600.0
2008-12-18 15:20:00,4.23,4.23,4.17,4.2,547200.0,2.7922,2.7922,2.7526,2.7724,547200.0
2008-12-18 15:30:00,4.2,4.23,4.2,4.21,635200.0,2.7724,2.7922,2.7724,2.779,635200.0
2008-12-18 15:40:00,4.21,4.24,4.2,4.22,932000.0,2.779,2.7988,2.7724,2.7856,932000.0
2008-12-18 15:50:00,4.22,4.25,4.21,4.24,1917600.0,2.7856,2.8054,2.779,2.7988,1917600.0
2008-12-19 09:30:00,4.4,4.4,4.25,4.26,3725600.0,2.9044,2.9044,2.8054,2.812,3725600.0
2008-12-19 09:40:00,4.26,4.27,4.23,4.24,399200.0,2.812,2.8186,2.7922,2.7988,399200.0
2008-12-19 09:50:00,4.25,4.27,4.22,4.23,364800.0,2.8054,2.8186,2.7856,2.7922,364800.0
2008-12-19 10:00:00,4.23,4.28,4.23,4.26,274400.0,2.7922,2.8252,2.7922,2.812,274400.0
2008-12-19 10:10:00,4.26,4.29,4.26,4.28,264800.0,2.812,2.8318,2.812,2.8252,264800.0
2008-12-19 10:20:00,4.28,4.31,4.28,4.3,448800.0,2.8252,2.845,2.8252,2.8384,448800.0
2008-12-19 10:30:00,4.3,4.31,4.28,4.29,226400.0,2.8384,2.845,2.8252,2.8318,226400.0
2008-12-19 10:40:00,4.29,4.3,4.27,4.29,504000.0,2.8318,2.8384,2.8186,2.8318,504000.0
2008-12-19 10:50:00,4.29,4.31,4.28,4.29,222400.0,2.8318,2.845,2.8252,2.8318,222400.0
2008-12-19 11:00:00,4.29,4.3,4.28,4.29,292000.0,2.8318,2.8384,2.8252,2.8318,292000.0
2008-12-19 11:10:00,4.29,4.31,4.27,4.27,332800.0,2.8318,2.845,2.8186,2.8186,332800.0
2008-12-19 11:20:00,4.28,4.29,4.26,4.27,223200.0,2.8252,2.8318,2.812,2.8186,223200.0
2008-12-19 11:30:00,4.27,4.3,4.26,4.27,231200.0,2.8186,2.8384,2.812,2.8186,231200.0
2008-12-19 11:40:00,4.28,4.29,4.24,4.25,242400.0,2.8252,2.8318,2.7988,2.8054,242400.0
2008-12-19 11:50:00,4.25,4.26,4.25,4.25,262400.0,2.8054,2.812,2.8054,2.8054,262400.0
2008-12-19 12:00:00,4.26,4.26,4.21,4.21,210400.0,2.812,2.812,2.779,2.779,210400.0
2008-12-19 12:10:00,4.21,4.25,4.21,4.23,145600.0,2.779,2.8054,2.779,2.7922,145600.0
2008-12-19 12:20:00,4.23,4.26,4.22,4.24,148000.0,2.7922,2.812,2.7856,2.7988,148000.0
2008-12-19 12:30:00,4.25,4.26,4.24,4.25,140800.0,2.8054,2.812,2.7988,2.8054,140800.0
2008-12-19 12:40:00,4.25,4.26,4.23,4.26,110400.0,2.8054,2.812,2.7922,2.812,110400.0
2008-12-19 12:50:00,4.26,4.26,4.23,4.26,148000.0,2.812,2.812,2.7922,2.812,148000.0
2008-12-19 13:00:00,4.26,4.27,4.25,4.27,273600.0,2.812,2.8186,2.8054,2.8186,273600.0
2008-12-19 13:10:00,4.27,4.29,4.26,4.27,140000.0,2.8186,2.8318,2.812,2.8186,140000.0
2008-12-19 13:20:00,4.27,4.28,4.26,4.27,216800.0,2.8186,2.8252,2.812,2.8186,216800.0
2008-12-19 13:30:00,4.26,4.28,4.25,4.26,183200.0,2.812,2.8252,2.8054,2.812,183200.0
2008-12-19 13:40:00,4.26,4.28,4.25,4.26,118400.0,2.812,2.8252,2.8054,2.812,118400.0
2008-12-19 13:50:00,4.25,4.26,4.23,4.25,121600.0,2.8054,2.812,2.7922,2.8054,121600.0
2008-12-19 14:00:00,4.25,4.27,4.24,4.25,222400.0,2.8054,2.8186,2.7988,2.8054,222400.0
2008-12-19 14:10:00,4.25,4.27,4.24,4.26,285600.0,2.8054,2.8186,2.7988,2.812,285600.0
2008-12-19 14:20:00,4.26,4.26,4.24,4.25,325600.0,2.812,2.812,2.7988,2.8054,325600.0
2008-12-19 14:30:00,4.25,4.27,4.24,4.26,216000.0,2.8054,2.8186,2.7988,2.812,216000.0
2008-12-19 14:40:00,4.26,4.27,4.25,4.26,350400.0,2.812,2.8186,2.8054,2.812,350400.0
2008-12-19 14:50:00,4.25,4.26,4.22,4.24,376800.0,2.8054,2.812,2.7856,2.7988,376800.0
2008-12-19 15:00:00,4.24,4.25,4.23,4.24,261600.0,2.7988,2.8054,2.7922,2.7988,261600.0
2008-12-19 15:10:00,4.24,4.24,4.2,4.21,296800.0,2.7988,2.7988,2.7724,2.779,296800.0
2008-12-19 15:20:00,4.21,4.24,4.19,4.24,291200.0,2.779,2.7988,2.7658,2.7988,291200.0
2008-12-19 15:30:00,4.24,4.24,4.19,4.2,329600.0,2.7988,2.7988,2.7658,2.7724,329600.0
2008-12-19 15:40:00,4.2,4.23,4.2,4.21,420000.0,2.7724,2.7922,2.7724,2.779,420000.0
2008-12-19 15:50:00,4.22,4.25,4.22,4.24,1150400.0,2.7856,2.8054,2.7856,2.7988,1150400.0
2008-12-22 09:30:00,4.25,4.34,4.13,4.16,394400.0,2.8054,2.8648,2.7262,2.746,394400.0
2008-12-22 09:40:00,4.16,4.2,4.16,4.19,160000.0,2.746,2.7724,2.746,2.7658,160000.0
2008-12-22 09:50:00,4.2,4.2,4.13,4.14,218400.0,2.7724,2.7724,2.7262,2.7328,218400.0
2008-12-22 10:00:00,4.14,4.15,4.11,4.12,159200.0,2.7328,2.7394,2.713,2.7196,159200.0
2008-12-22 10:10:00,4.12,4.13,4.11,4.13,260000.0,2.7196,2.7262,2.713,2.7262,260000.0
2008-12-22 10:20:00,4.13,4.13,4.11,4.12,184000.0,2.7262,2.7262,2.713,2.7196,184000.0
2008-12-22 10:30:00,4.12,4.13,4.1,4.12,348000.0,2.7196,2.7262,2.7064,2.7196,348000.0
2008-12-22 10:40:00,4.13,4.15,4.12,4.15,308000.0,2.7262,2.7394,2.7196,2.7394,308000.0
2008-12-22 10:50:00,4.15,4.19,4.15,4.18,408800.0,2.7394,2.7658,2.7394,2.7592,408800.0
2008-12-22 11:00:00,4.18,4.18,4.13,4.13,344000.0,2.7592,2.7592,2.7262,2.7262,344000.0
2008-12-22 11:10:00,4.13,4.14,4.12,4.14,243200.0,2.7262,2.7328,2.7196,2.7328,243200.0
2008-12-22 11:20:00,4.15,4.16,4.11,4.12,232800.0,2.7394,2.746,2.713,2.7196,232800.0
2008-12-22 11:30:00,4.12,4.12,4.06,4.07,548800.0,2.7196,2.7196,2.68,2.6866,548800.0
2008-12-22 11:40:00,4.08,4.09,4.07,4.09,258400.0,2.6932,2.6998,2.6866,2.6998,258400.0
2008-12-22 11:50:00,4.09,4.13,4.08,4.13,248800.0,2.6998,2.7262,2.6932,2.7262,248800.0
2008-12-22 12:00:00,4.13,4.13,4.11,4.12,191200.0,2.7262,2.7262,2.713,2.7196,191200.0
2008-12-22 12:10:00,4.13,4.14,4.13,4.14,215200.0,2.7262,2.7328,2.7262,2.7328,215200.0
2008-12-22 12:20:00,4.14,4.14,4.12,4.14,324800.0,2.7328,2.7328,2.7196,2.7328,324800.0
2008-12-22 12:30:00,4.14,4.14,4.12,4.12,213600.0,2.7328,2.7328,2.7196,2.7196,213600.0
2008-12-22 12:40:00,4.12,4.15,4.12,4.15,135200.0,2.7196,2.7394,2.7196,2.7394,135200.0
2008-12-22 12:50:00,4.14,4.14,4.13,4.13,154400.0,2.7328,2.7328,2.7262,2.7262,154400.0
2008-12-22 13:00:00,4.13,4.15,4.13,4.13,199200.0,2.7262,2.7394,2.7262,2.7262,199200.0
2008-12-22 13:10:00,4.13,4.15,4.13,4.14,161600.0,2.7262,2.7394,2.7262,2.7328,161600.0
2008-12-22 13:20:00,4.14,4.14,4.12,4.13,165600.0,2.7328,2.7328,2.7196,2.7262,165600.0
2008-12-22 13:30:00,4.13,4.16,4.12,4.14,171200.0,2.7262,2.746,2.7196,2.7328,171200.0
2008-12-22 13:40:00,4.14,4.14,4.12,4.13,216000.0,2.7328,2.7328,2.7196,2.7262,216000.0
2008-12-22 13:50:00,4.13,4.15,4.12,4.14,170400.0,2.7262,2.7394,2.7196,2.7328,170400.0
2008-12-22 14:00:00,4.14,4.16,4.13,4.14,224800.0,2.7328,2.746,2.7262,2.7328,224800.0
2008-12-22 14:10:00,4.14,4.14,4.12,4.13,249600.0,2.7328,2.7328,2.7196,2.7262,249600.0
2008-12-22 14:20:00,4.13,4.13,4.11,4.12,272000.0,2.7262,2.7262,2.713,2.7196,272000.0
2008-12-22 14:30:00,4.12,4.12,4.07,4.07,292000.0,2.7196,2.7196,2.6866,2.6866,292000.0
2008-12-22 14:40:00,4.07,4.1,4.07,4.1,274400.0,2.6866,2.7064,2.6866,2.7064,274400.0
2008-12-22 14:50:00,4.1,4.11,4.07,4.08,296000.0,2.7064,2.713,2.6866,2.6932,296000.0
2008-12-22 15:00:00,4.09,4.11,4.08,4.11,414400.0,2.6998,2.713,2.6932,2.713,414400.0
2008-12-22 15:10:00,4.11,4.11,4.1,4.1,394400.0,2.713,2.713,2.7064,2.7064,394400.0
2008-12-22 15:20:00,4.1,4.11,4.09,4.11,751200.0,2.7064,2.713,2.6998,2.713,751200.0
2008-12-22 15:30:00,4.11,4.14,4.1,4.13,741600.0,2.713,2.7328,2.7064,2.7262,741600.0
2008-12-22 15:40:00,4.13,4.15,4.11,4.12,794400.0,2.7262,2.7394,2.713,2.7196,794400.0
2008-12-22 15:50:00,4.13,4.17,4.13,4.17,916000.0,2.7262,2.7526,2.7262,2.7526,916000.0
2008-12-23 09:30:00,4.19,4.26,4.15,4.16,340000.0,2.7658,2.812,2.7394,2.746,340000.0
2008-12-23 09:40:00,4.16,4.17,4.14,4.17,310400.0,2.746,2.7526,2.7328,2.7526,310400.0
2008-12-23 09:50:00,4.17,4.18,4.15,4.15,163200.0,2.7526,2.7592,2.7394,2.7394,163200.0
2008-12-23 10:00:00,4.15,4.15,4.1,4.11,358400.0,2.7394,2.7394,2.7064,2.713,358400.0
2008-12-23 10:10:00,4.11,4.13,4.1,4.1,340800.0,2.713,2.7262,2.7064,2.7064,340800.0
2008-12-23 10:20:00,4.09,4.13,4.08,4.13,277600.0,2.6998,2.7262,2.6932,2.7262,277600.0
2008-12-23 10:30:00,4.13,4.16,4.13,4.15,200800.0,2.7262,2.746,2.7262,2.7394,200800.0
2008-12-23 10:40:00,4.15,4.18,4.14,4.18,223200.0,2.7394,2.7592,2.7328,2.7592,223200.0
2008-12-23 10:50:00,4.18,4.18,4.16,4.16,259200.0,2.7592,2.7592,2.746,2.746,259200.0
2008-12-23 11:00:00,4.16,4.18,4.16,4.18,570400.0,2.746,2.7592,2.746,2.7592,570400.0
2008-12-23 11:10:00,4.18,4.2,4.17,4.17,186400.0,2.7592,2.7724,2.7526,2.7526,186400.0
2008-12-23 11:20:00,4.17,4.18,4.16,4.17,170400.0,2.7526,2.7592,2.746,2.7526,170400.0
2008-12-23 11:30:00,4.17,4.17,4.15,4.15,298400.0,2.7526,2.7526,2.7394,2.7394,298400.0
2008-12-23 11:40:00,4.16,4.17,4.14,4.15,199200.0,2.746,2.7526,2.7328,2.7394,199200.0
2008-12-23 11:50:00,4.15,4.16,4.13,4.14,429600.0,2.7394,2.746,2.7262,2.7328,429600.0
2008-12-23 12:00:00,4.13,4.14,4.11,4.13,176800.0,2.7262,2.7328,2.713,2.7262,176800.0
2008-12-23 12:10:00,4.13,4.15,4.13,4.15,98400.0,2.7262,2.7394,2.7262,2.7394,98400.0
2008-12-23 12:20:00,4.15,4.16,4.14,4.15,105600.0,2.7394,2.746,2.7328,2.7394,105600.0
2008-12-23 12:30:00,4.15,4.15,4.12,4.13,123200.0,2.7394,2.7394,2.7196,2.7262,123200.0
2008-12-23 12:40:00,4.13,4.14,4.1,4.13,152800.0,2.7262,2.7328,2.7064,2.7262,152800.0
2008-12-23 12:50:00,4.13,4.15,4.13,4.15,190400.0,2.7262,2.7394,2.7262,2.7394,190400.0
2008-12-23 13:00:00,4.14,4.17,4.14,4.17,326400.0,2.7328,2.7526,2.7328,2.7526,326400.0
2008-12-23 13:10:00,4.16,4.17,4.16,4.16,204000.0,2.746,2.7526,2.746,2.746,204000.0
2008-12-23 13:20:00,4.16,4.17,4.15,4.17,159200.0,2.746,2.7526,2.7394,2.7526,159200.0
2008-12-23 13:30:00,4.17,4.17,4.16,4.16,185600.0,2.7526,2.7526,2.746,2.746,185600.0
2008-12-23 13:40:00,4.16,4.16,4.15,4.15,180800.0,2.746,2.746,2.7394,2.7394,180800.0
2008-12-23 13:50:00,4.15,4.18,4.15,4.18,141600.0,2.7394,2.7592,2.7394,2.7592,141600.0
2008-12-23 14:00:00,4.18,4.18,4.17,4.17,136800.0,2.7592,2.7592,2.7526,2.7526,136800.0
2008-12-23 14:10:00,4.17,4.19,4.17,4.18,232800.0,2.7526,2.7658,2.7526,2.7592,232800.0
2008-12-23 14:20:00,4.18,4.18,4.17,4.17,172800.0,2.7592,2.7592,2.7526,2.7526,172800.0
2008-12-23 14:30:00,4.18,4.18,4.15,4.16,293600.0,2.7592,2.7592,2.7394,2.746,293600.0
2008-12-23 14:40:00,4.16,4.16,4.14,4.14,232000.0,2.746,2.746,2.7328,2.7328,232000.0
2008-12-23 14:50:00,4.14,4.16,4.14,4.15,320000.0,2.7328,2.746,2.7328,2.7394,320000.0
2008-12-23 15:00:00,4.15,4.17,4.13,4.14,199200.0,2.7394,2.7526,2.7262,2.7328,199200.0
2008-12-23 15:10:00,4.14,4.19,4.14,4.16,253600.0,2.7328,2.7658,2.7328,2.746,253600.0
2008-12-23 15:20:00,4.16,4.18,4.15,4.17,340000.0,2.746,2.7592,2.7394,2.7526,340000.0
2008-12-23 15:30:00,4.17,4.19,4.15,4.16,280800.0,2.7526,2.7658,2.7394,2.746,280800.0
2008-12-23 15:40:00,4.15,4.16,4.15,4.16,262400.0,2.7394,2.746,2.7394,2.746,262400.0
2008-12-23 15:50:00,4.16,4.17,4.14,4.15,480800.0,2.746,2.7526,2.7328,2.7394,480800.0
2008-12-24 09:30:00,4.15,4.21,4.08,4.15,224800.0,2.7394,2.779,2.6932,2.7394,224800.0
2008-12-24 09:40:00,4.15,4.17,4.15,4.16,105600.0,2.7394,2.7526,2.7394,2.746,105600.0
2008-12-24 09:50:00,4.17,4.18,4.16,4.17,157600.0,2.7526,2.7592,2.746,2.7526,157600.0
2008-12-24 10:00:00,4.17,4.19,4.17,4.18,256000.0,2.7526,2.7658,2.7526,2.7592,256000.0
2008-12-24 10:10:00,4.18,4.21,4.18,4.2,81600.0,2.7592,2.779,2.7592,2.7724,81600.0
2008-12-24 10:20:00,4.2,4.22,4.2,4.21,224800.0,2.7724,2.7856,2.7724,2.779,224800.0
2008-12-24 10:30:00,4.2,4.22,4.2,4.21,157600.0,2.7724,2.7856,2.7724,2.779,157600.0
2008-12-24 10:40:00,4.21,4.21,4.2,4.21,63200.0,2.779,2.779,2.7724,2.779,63200.0
2008-12-24 10:50:00,4.21,4.23,4.21,4.22,64800.0,2.779,2.7922,2.779,2.7856,64800.0
2008-12-24 11:00:00,4.22,4.23,4.22,4.23,135200.0,2.7856,2.7922,2.7856,2.7922,135200.0
2008-12-24 11:10:00,4.22,4.24,4.22,4.22,278400.0,2.7856,2.7988,2.7856,2.7856,278400.0
2008-12-24 11:20:00,4.22,4.22,4.2,4.2,132800.0,2.7856,2.7856,2.7724,2.7724,132800.0
2008-12-24 11:30:00,4.2,4.21,4.19,4.2,90400.0,2.7724,2.779,2.7658,2.7724,90400.0
2008-12-24 11:40:00,4.21,4.21,4.2,4.21,34400.0,2.779,2.779,2.7724,2.779,34400.0
2008-12-24 11:50:00,4.21,4.21,4.2,4.21,336800.0,2.779,2.779,2.7724,2.779,336800.0
2008-12-24 12:00:00,4.2,4.21,4.2,4.21,112000.0,2.7724,2.779,2.7724,2.779,112000.0
2008-12-24 12:10:00,4.21,4.21,4.19,4.2,167200.0,2.779,2.779,2.7658,2.7724,167200.0
2008-12-24 12:20:00,4.2,4.21,4.2,4.21,108800.0,2.7724,2.779,2.7724,2.779,108800.0
2008-12-24 12:30:00,4.21,4.21,4.21,4.21,170400.0,2.779,2.779,2.779,2.779,170400.0
2008-12-24 12:40:00,4.21,4.23,4.21,4.21,155200.0,2.779,2.7922,2.779,2.779,155200.0
2008-12-24 12:50:00,4.21,4.22,4.21,4.22,394400.0,2.779,2.7856,2.779,2.7856,394400.0
2008-12-26 09:30:00,4.34,4.34,4.19,4.26,157600.0,2.8648,2.8648,2.7658,2.812,157600.0
2008-12-26 09:40:00,4.26,4.27,4.25,4.26,20000.0,2.812,2.8186,2.8054,2.812,20000.0
2008-12-26 09:50:00,4.25,4.25,4.24,4.24,117600.0,2.8054,2.8054,2.7988,2.7988,117600.0
2008-12-26 10:00:00,4.24,4.25,4.24,4.25,227200.0,2.7988,2.8054,2.7988,2.8054,227200.0
2008-12-26 10:10:00,4.25,4.26,4.25,4.25,156000.0,2.8054,2.812,2.8054,2.8054,156000.0
2008-12-26 10:20:00,4.25,4.26,4.24,4.26,183200.0,2.8054,2.812,2.7988,2.812,183200.0
2008-12-26 10:30:00,4.25,4.26,4.25,4.25,53600.0,2.8054,2.812,2.8054,2.8054,53600.0
2008-12-26 10:40:00,4.26,4.26,4.25,4.25,144800.0,2.812,2.812,2.8054,2.8054,144800.0
2008-12-26 10:50:00,4.26,4.26,4.25,4.26,213600.0,2.812,2.812,2.8054,2.812,213600.0
2008-12-26 11:00:00,4.26,4.26,4.24,4.25,191200.0,2.812,2.812,2.7988,2.8054,191200.0
2008-12-26 11:10:00,4.24,4.25,4.24,4.24,150400.0,2.7988,2.8054,2.7988,2.7988,150400.0
2008-12-26 11:20:00,4.24,4.24,4.22,4.23,107200.0,2.7988,2.7988,2.7856,2.7922,107200.0
2008-12-26 11:30:00,4.23,4.24,4.23,4.23,196000.0,2.7922,2.7988,2.7922,2.7922,196000.0
2008-12-26 11:40:00,4.23,4.23,4.22,4.22,113600.0,2.7922,2.7922,2.7856,2.7856,113600.0
2008-12-26 11:50:00,4.23,4.23,4.23,4.23,26400.0,2.7922,2.7922,2.7922,2.7922,26400.0
2008-12-26 12:00:00,4.23,4.23,4.23,4.23,46400.0,2.7922,2.7922,2.7922,2.7922,46400.0
2008-12-26 12:10:00,4.23,4.23,4.22,4.23,52800.0,2.7922,2.7922,2.7856,2.7922,52800.0
2008-12-26 12:20:00,4.23,4.23,4.23,4.23,122400.0,2.7922,2.7922,2.7922,2.7922,122400.0
2008-12-26 12:30:00,4.23,4.23,4.22,4.23,124800.0,2.7922,2.7922,2.7856,2.7922,124800.0
2008-12-26 12:40:00,4.23,4.23,4.22,4.22,175200.0,2.7922,2.7922,2.7856,2.7856,175200.0
2008-12-26 12:50:00,4.22,4.22,4.2,4.2,236800.0,2.7856,2.7856,2.7724,2.7724,236800.0
2008-12-26 13:00:00,4.2,4.21,4.2,4.21,57600.0,2.7724,2.779,2.7724,2.779,57600.0
2008-12-26 13:10:00,4.21,4.21,4.2,4.21,16800.0,2.779,2.779,2.7724,2.779,16800.0
2008-12-26 13:20:00,4.21,4.21,4.2,4.21,53600.0,2.779,2.779,2.7724,2.779,53600.0
2008-12-26 13:30:00,4.21,4.22,4.21,4.22,36000.0,2.779,2.7856,2.779,2.7856,36000.0
2008-12-26 13:40:00,4.22,4.22,4.21,4.21,84800.0,2.7856,2.7856,2.779,2.779,84800.0
2008-12-26 13:50:00,4.22,4.23,4.22,4.22,45600.0,2.7856,2.7922,2.7856,2.7856,45600.0
2008-12-26 14:00:00,4.22,4.23,4.22,4.23,42400.0,2.7856,2.7922,2.7856,2.7922,42400.0
2008-12-26 14:10:00,4.23,4.23,4.22,4.23,49600.0,2.7922,2.7922,2.7856,2.7922,49600.0
2008-12-26 14:20:00,4.23,4.23,4.22,4.23,52000.0,2.7922,2.7922,2.7856,2.7922,52000.0
2008-12-26 14:30:00,4.23,4.25,4.23,4.24,56000.0,2.7922,2.8054,2.7922,2.7988,56000.0
2008-12-26 14:40:00,4.24,4.25,4.24,4.24,53600.0,2.7988,2.8054,2.7988,2.7988,53600.0
2008-12-26 14:50:00,4.24,4.24,4.23,4.24,76000.0,2.7988,2.7988,2.7922,2.7988,76000.0
2008-12-26 15:00:00,4.24,4.25,4.24,4.25,292000.0,2.7988,2.8054,2.7988,2.8054,292000.0
2008-12-26 15:10:00,4.25,4.27,4.25,4.26,88800.0,2.8054,2.8186,2.8054,2.812,88800.0
2008-12-26 15:20:00,4.27,4.27,4.26,4.27,146400.0,2.8186,2.8186,2.812,2.8186,146400.0
2008-12-26 15:30:00,4.27,4.27,4.25,4.25,63200.0,2.8186,2.8186,2.8054,2.8054,63200.0
2008-12-26 15:40:00,4.26,4.26,4.25,4.26,85600.0,2.812,2.812,2.8054,2.812,85600.0
2008-12-26 15:50:00,4.25,4.26,4.24,4.25,284000.0,2.8054,2.812,2.7988,2.8054,284000.0
2008-12-29 09:30:00,4.21,4.21,4.16,4.16,788800.0,2.779,2.779,2.746,2.746,788800.0
2008-12-29 09:40:00,4.16,4.19,4.16,4.17,328000.0,2.746,2.7658,2.746,2.7526,328000.0
2008-12-29 09:50:00,4.17,4.19,4.14,4.14,245600.0,2.7526,2.7658,2.7328,2.7328,245600.0
2008-12-29 10:00:00,4.14,4.14,4.11,4.11,253600.0,2.7328,2.7328,2.713,2.713,253600.0
2008-12-29 10:10:00,4.13,4.13,4.1,4.11,148000.0,2.7262,2.7262,2.7064,2.713,148000.0
2008-12-29 10:20:00,4.11,4.12,4.1,4.11,373600.0,2.713,2.7196,2.7064,2.713,373600.0
2008-12-29 10:30:00,4.11,4.11,4.08,4.09,224800.0,2.713,2.713,2.6932,2.6998,224800.0
2008-12-29 10:40:00,4.09,4.09,4.07,4.08,184800.0,2.6998,2.6998,2.6866,2.6932,184800.0
2008-12-29 10:50:00,4.08,4.09,4.07,4.09,173600.0,2.6932,2.6998,2.6866,2.6998,173600.0
2008-12-29 11:00:00,4.08,4.09,4.07,4.07,548800.0,2.6932,2.6998,2.6866,2.6866,548800.0
2008-12-29 11:10:00,4.07,4.08,4.06,4.07,251200.0,2.6866,2.6932,2.68,2.6866,251200.0
2008-12-29 11:20:00,4.07,4.07,4.06,4.07,132800.0,2.6866,2.6866,2.68,2.6866,132800.0
2008-12-29 11:30:00,4.07,4.07,4.06,4.07,88800.0,2.6866,2.6866,2.68,2.6866,88800.0
2008-12-29 11:40:00,4.07,4.07,4.05,4.06,220800.0,2.6866,2.6866,2.6734,2.68,220800.0
2008-12-29 11:50:00,4.05,4.06,4.04,4.05,237600.0,2.6734,2.68,2.6668,2.6734,237600.0
2008-12-29 12:00:00,4.05,4.05,4.03,4.03,331200.0,2.6734,2.6734,2.6602,2.6602,331200.0
2008-12-29 12:10:00,4.03,4.04,4.02,4.02,171200.0,2.6602,2.6668,2.6536,2.6536,171200.0
2008-12-29 12:20:00,4.02,4.03,4.01,4.01,122400.0,2.6536,2.6602,2.647,2.647,122400.0
2008-12-29 12:30:00,4.01,4.02,4.0,4.01,85600.0,2.647,2.6536,2.6404,2.647,85600.0
2008-12-29 12:40:00,4.01,4.01,4.0,4.01,56800.0,2.647,2.647,2.6404,2.647,56800.0
2008-12-29 12:50:00,4.01,4.01,4.0,4.0,232800.0,2.647,2.647,2.6404,2.6404,232800.0
2008-12-29 13:00:00,4.0,4.0,3.99,3.99,337600.0,2.6404,2.6404,2.6338,2.6338,337600.0
2008-12-29 13:10:00,3.99,3.99,3.98,3.98,92800.0,2.6338,2.6338,2.6272,2.6272,92800.0
2008-12-29 13:20:00,3.98,3.99,3.98,3.98,80000.0,2.6272,2.6338,2.6272,2.6272,80000.0
2008-12-29 13:30:00,3.98,3.99,3.98,3.99,232000.0,2.6272,2.6338,2.6272,2.6338,232000.0
2008-12-29 13:40:00,3.99,4.0,3.99,4.0,223200.0,2.6338,2.6404,2.6338,2.6404,223200.0
2008-12-29 13:50:00,4.0,4.01,3.99,4.0,233600.0,2.6404,2.647,2.6338,2.6404,233600.0
2008-12-29 14:00:00,3.99,4.0,3.98,3.99,190400.0,2.6338,2.6404,2.6272,2.6338,190400.0
2008-12-29 14:10:00,3.99,3.99,3.98,3.99,185600.0,2.6338,2.6338,2.6272,2.6338,185600.0
2008-12-29 14:20:00,3.99,4.0,3.97,4.0,137600.0,2.6338,2.6404,2.6206,2.6404,137600.0
2008-12-29 14:30:00,4.0,4.0,3.99,4.0,196000.0,2.6404,2.6404,2.6338,2.6404,196000.0
2008-12-29 14:40:00,4.0,4.0,3.99,4.0,237600.0,2.6404,2.6404,2.6338,2.6404,237600.0
2008-12-29 14:50:00,4.0,4.01,3.99,4.01,222400.0,2.6404,2.647,2.6338,2.647,222400.0
2008-12-29 15:00:00,4.01,4.03,4.01,4.03,571200.0,2.647,2.6602,2.647,2.6602,571200.0
2008-12-29 15:10:00,4.03,4.04,4.02,4.02,311200.0,2.6602,2.6668,2.6536,2.6536,311200.0
2008-12-29 15:20:00,4.02,4.03,4.02,4.02,190400.0,2.6536,2.6602,2.6536,2.6536,190400.0
2008-12-29 15:30:00,4.02,4.03,3.99,4.01,393600.0,2.6536,2.6602,2.6338,2.647,393600.0
2008-12-29 15:40:00,4.01,4.03,4.01,4.02,447200.0,2.647,2.6602,2.647,2.6536,447200.0
2008-12-29 15:50:00,4.02,4.04,4.02,4.04,821600.0,2.6536,2.6668,2.6536,2.6668,821600.0
2008-12-30 09:30:00,4.09,4.12,4.02,4.03,455200.0,2.6998,2.7196,2.6536,2.6602,455200.0
2008-12-30 09:40:00,4.03,4.07,4.03,4.06,315200.0,2.6602,2.6866,2.6602,2.68,315200.0
2008-12-30 09:50:00,4.07,4.07,4.04,4.04,236000.0,2.6866,2.6866,2.6668,2.6668,236000.0
2008-12-30 10:00:00,4.04,4.07,4.04,4.06,360800.0,2.6668,2.6866,2.6668,2.68,360800.0
2008-12-30 10:10:00,4.06,4.09,4.06,4.07,292800.0,2.68,2.6998,2.68,2.6866,292800.0
2008-12-30 10:20:00,4.07,4.11,4.06,4.09,379200.0,2.6866,2.713,2.68,2.6998,379200.0
2008-12-30 10:30:00,4.1,4.12,4.09,4.1,356000.0,2.7064,2.7196,2.6998,2.7064,356000.0
2008-12-30 10:40:00,4.1,4.12,4.09,4.12,638400.0,2.7064,2.7196,2.6998,2.7196,638400.0
2008-12-30 10:50:00,4.12,4.12,4.1,4.1,333600.0,2.7196,2.7196,2.7064,2.7064,333600.0
2008-12-30 11:00:00,4.1,4.13,4.1,4.13,282400.0,2.7064,2.7262,2.7064,2.7262,282400.0
2008-12-30 11:10:00,4.13,4.13,4.12,4.13,110400.0,2.7262,2.7262,2.7196,2.7262,110400.0
2008-12-30 11:20:00,4.13,4.16,4.13,4.16,388800.0,2.7262,2.746,2.7262,2.746,388800.0
2008-12-30 11:30:00,4.15,4.17,4.15,4.16,277600.0,2.7394,2.7526,2.7394,2.746,277600.0
2008-12-30 11:40:00,4.16,4.2,4.16,4.18,255200.0,2.746,2.7724,2.746,2.7592,255200.0
2008-12-30 11:50:00,4.18,4.18,4.15,4.16,281600.0,2.7592,2.7592,2.7394,2.746,281600.0
2008-12-30 12:00:00,4.16,4.16,4.14,4.14,152000.0,2.746,2.746,2.7328,2.7328,152000.0
2008-12-30 12:10:00,4.14,4.14,4.12,4.12,364000.0,2.7328,2.7328,2.7196,2.7196,364000.0
2008-12-30 12:20:00,4.12,4.13,4.12,4.13,111200.0,2.7196,2.7262,2.7196,2.7262,111200.0
2008-12-30 12:30:00,4.13,4.13,4.11,4.11,161600.0,2.7262,2.7262,2.713,2.713,161600.0
2008-12-30 12:40:00,4.11,4.12,4.1,4.11,248800.0,2.713,2.7196,2.7064,2.713,248800.0
2008-12-30 12:50:00,4.11,4.13,4.11,4.13,168000.0,2.713,2.7262,2.713,2.7262,168000.0
2008-12-30 13:00:00,4.13,4.13,4.12,4.13,53600.0,2.7262,2.7262,2.7196,2.7262,53600.0
2008-12-30 13:10:00,4.13,4.13,4.11,4.11,191200.0,2.7262,2.7262,2.713,2.713,191200.0
2008-12-30 13:20:00,4.11,4.12,4.1,4.12,145600.0,2.713,2.7196,2.7064,2.7196,145600.0
2008-12-30 13:30:00,4.12,4.12,4.1,4.11,64000.0,2.7196,2.7196,2.7064,2.713,64000.0
2008-12-30 13:40:00,4.11,4.12,4.11,4.12,130400.0,2.713,2.7196,2.713,2.7196,130400.0
2008-12-30 13:50:00,4.12,4.13,4.1,4.1,326400.0,2.7196,2.7262,2.7064,2.7064,326400.0
2008-12-30 14:00:00,4.1,4.11,4.08,4.11,292000.0,2.7064,2.713,2.6932,2.713,292000.0
2008-12-30 14:10:00,4.11,4.12,4.11,4.12,172000.0,2.713,2.7196,2.713,2.7196,172000.0
2008-12-30 14:20:00,4.12,4.13,4.12,4.13,310400.0,2.7196,2.7262,2.7196,2.7262,310400.0
2008-12-30 14:30:00,4.13,4.13,4.11,4.13,248000.0,2.7262,2.7262,2.713,2.7262,248000.0
2008-12-30 14:40:00,4.13,4.13,4.12,4.13,104000.0,2.7262,2.7262,2.7196,2.7262,104000.0
2008-12-30 14:50:00,4.12,4.13,4.12,4.12,113600.0,2.7196,2.7262,2.7196,2.7196,113600.0
2008-12-30 15:00:00,4.13,4.13,4.12,4.12,222400.0,2.7262,2.7262,2.7196,2.7196,222400.0
2008-12-30 15:10:00,4.12,4.13,4.11,4.13,174400.0,2.7196,2.7262,2.713,2.7262,174400.0
2008-12-30 15:20:00,4.13,4.14,4.13,4.13,335200.0,2.7262,2.7328,2.7262,2.7262,335200.0
2008-12-30 15:30:00,4.14,4.15,4.14,4.15,237600.0,2.7328,2.7394,2.7328,2.7394,237600.0
2008-12-30 15:40:00,4.15,4.17,4.15,4.16,440800.0,2.7394,2.7526,2.7394,2.746,440800.0
2008-12-30 15:50:00,4.16,4.2,4.16,4.2,979200.0,2.746,2.7724,2.746,2.7724,979200.0
2008-12-31 09:30:00,4.23,4.23,4.1,4.19,614400.0,2.7922,2.7922,2.7064,2.7658,614400.0
2008-12-31 09:40:00,4.19,4.23,4.18,4.23,259200.0,2.7658,2.7922,2.7592,2.7922,259200.0
2008-12-31 09:50:00,4.23,4.24,4.22,4.22,461600.0,2.7922,2.7988,2.7856,2.7856,461600.0
2008-12-31 10:00:00,4.22,4.27,4.22,4.26,490400.0,2.7856,2.8186,2.7856,2.812,490400.0
2008-12-31 10:10:00,4.26,4.28,4.26,4.27,402400.0,2.812,2.8252,2.812,2.8186,402400.0
2008-12-31 10:20:00,4.28,4.29,4.26,4.27,227200.0,2.8252,2.8318,2.812,2.8186,227200.0
2008-12-31 10:30:00,4.27,4.29,4.27,4.27,400800.0,2.8186,2.8318,2.8186,2.8186,400800.0
2008-12-31 10:40:00,4.27,4.28,4.27,4.27,248000.0,2.8186,2.8252,2.8186,2.8186,248000.0
2008-12-31 10:50:00,4.27,4.3,4.27,4.29,235200.0,2.8186,2.8384,2.8186,2.8318,235200.0
2008-12-31 11:00:00,4.29,4.32,4.29,4.32,354400.0,2.8318,2.8516,2.8318,2.8516,354400.0
2008-12-31 11:10:00,4.32,4.37,4.32,4.35,696800.0,2.8516,2.8846,2.8516,2.8714,696800.0
2008-12-31 11:20:00,4.35,4.36,4.32,4.32,452000.0,2.8714,2.878,2.8516,2.8516,452000.0
2008-12-31 11:30:00,4.33,4.35,4.33,4.33,265600.0,2.8582,2.8714,2.8582,2.8582,265600.0
2008-12-31 11:40:00,4.33,4.34,4.33,4.34,296000.0,2.8582,2.8648,2.8582,2.8648,296000.0
2008-12-31 11:50:00,4.34,4.35,4.32,4.33,171200.0,2.8648,2.8714,2.8516,2.8582,171200.0
2008-12-31 12:00:00,4.33,4.37,4.33,4.37,432000.0,2.8582,2.8846,2.8582,2.8846,432000.0
2008-12-31 12:10:00,4.37,4.38,4.34,4.34,326400.0,2.8846,2.8912,2.8648,2.8648,326400.0
2008-12-31 12:20:00,4.34,4.34,4.33,4.34,150400.0,2.8648,2.8648,2.8582,2.8648,150400.0
2008-12-31 12:30:00,4.34,4.36,4.34,4.35,181600.0,2.8648,2.878,2.8648,2.8714,181600.0
2008-12-31 12:40:00,4.35,4.37,4.34,4.36,198400.0,2.8714,2.8846,2.8648,2.878,198400.0
2008-12-31 12:50:00,4.36,4.37,4.36,4.36,140800.0,2.878,2.8846,2.878,2.878,140800.0
2008-12-31 13:00:00,4.36,4.36,4.35,4.35,191200.0,2.878,2.878,2.8714,2.8714,191200.0
2008-12-31 13:10:00,4.35,4.35,4.34,4.35,192800.0,2.8714,2.8714,2.8648,2.8714,192800.0
2008-12-31 13:20:00,4.35,4.35,4.34,4.34,176000.0,2.8714,2.8714,2.8648,2.8648,176000.0
2008-12-31 13:30:00,4.34,4.35,4.34,4.35,136800.0,2.8648,2.8714,2.8648,2.8714,136800.0
2008-12-31 13:40:00,4.35,4.35,4.34,4.35,191200.0,2.8714,2.8714,2.8648,2.8714,191200.0
2008-12-31 13:50:00,4.34,4.37,4.34,4.37,192000.0,2.8648,2.8846,2.8648,2.8846,192000.0
2008-12-31 14:00:00,4.37,4.38,4.36,4.36,296800.0,2.8846,2.8912,2.878,2.878,296800.0
2008-12-31 14:10:00,4.36,4.37,4.36,4.36,268800.0,2.878,2.8846,2.878,2.878,268800.0
2008-12-31 14:20:00,4.36,4.36,4.35,4.35,279200.0,2.878,2.878,2.8714,2.8714,279200.0
2008-12-31 14:30:00,4.35,4.35,4.32,4.33,379200.0,2.8714,2.8714,2.8516,2.8582,379200.0
2008-12-31 14:40:00,4.33,4.34,4.31,4.32,244000.0,2.8582,2.8648,2.845,2.8516,244000.0
2008-12-31 14:50:00,4.32,4.33,4.31,4.33,220800.0,2.8516,2.8582,2.845,2.8582,220800.0
2008-12-31 15:00:00,4.33,4.34,4.32,4.33,238400.0,2.8582,2.8648,2.8516,2.8582,238400.0
2008-12-31 15:10:00,4.33,4.33,4.32,4.33,240800.0,2.8582,2.8582,2.8516,2.8582,240800.0
2008-12-31 15:20:00,4.33,4.34,4.31,4.33,438400.0,2.8582,2.8648,2.845,2.8582,438400.0
2008-12-31 15:30:00,4.33,4.35,4.33,4.35,648000.0,2.8582,2.8714,2.8582,2.8714,648000.0
2008-12-31 15:40:00,4.35,4.35,4.3,4.33,671200.0,2.8714,2.8714,2.8384,2.8582,671200.0
2008-12-31 15:50:00,4.33,4.36,4.33,4.35,1582400.0,2.8582,2.878,2.8582,2.8714,1582400.0
2009-01-02 09:30:00,4.38,4.39,4.3,4.3,601600.0,2.8912,2.8978,2.8384,2.8384,601600.0
2009-01-02 09:40:00,4.31,4.31,4.27,4.28,220000.0,2.845,2.845,2.8186,2.8252,220000.0
2009-01-02 09:50:00,4.28,4.28,4.25,4.28,175200.0,2.8252,2.8252,2.8054,2.8252,175200.0
2009-01-02 10:00:00,4.27,4.3,4.27,4.28,180800.0,2.8186,2.8384,2.8186,2.8252,180800.0
2009-01-02 10:10:00,4.28,4.32,4.27,4.31,396800.0,2.8252,2.8516,2.8186,2.845,396800.0
2009-01-02 10:20:00,4.32,4.32,4.27,4.27,324800.0,2.8516,2.8516,2.8186,2.8186,324800.0
2009-01-02 10:30:00,4.27,4.33,4.27,4.33,381600.0,2.8186,2.8582,2.8186,2.8582,381600.0
2009-01-02 10:40:00,4.33,4.35,4.31,4.32,150400.0,2.8582,2.8714,2.845,2.8516,150400.0
2009-01-02 10:50:00,4.31,4.36,4.31,4.36,73600.0,2.845,2.878,2.845,2.878,73600.0
2009-01-02 11:00:00,4.35,4.36,4.34,4.35,243200.0,2.8714,2.878,2.8648,2.8714,243200.0
2009-01-02 11:10:00,4.35,4.35,4.32,4.32,218400.0,2.8714,2.8714,2.8516,2.8516,218400.0
2009-01-02 11:20:00,4.33,4.37,4.33,4.36,168000.0,2.8582,2.8846,2.8582,2.878,168000.0
2009-01-02 11:30:00,4.36,4.37,4.36,4.36,369600.0,2.878,2.8846,2.878,2.878,369600.0
2009-01-02 11:40:00,4.36,4.37,4.34,4.35,368000.0,2.878,2.8846,2.8648,2.8714,368000.0
2009-01-02 11:50:00,4.35,4.37,4.34,4.36,222400.0,2.8714,2.8846,2.8648,2.878,222400.0
2009-01-02 12:00:00,4.37,4.37,4.36,4.37,148000.0,2.8846,2.8846,2.878,2.8846,148000.0
2009-01-02 12:10:00,4.37,4.38,4.37,4.38,164000.0,2.8846,2.8912,2.8846,2.8912,164000.0
2009-01-02 12:20:00,4.37,4.38,4.37,4.37,135200.0,2.8846,2.8912,2.8846,2.8846,135200.0
2009-01-02 12:30:00,4.37,4.4,4.37,4.39,200000.0,2.8846,2.9044,2.8846,2.8978,200000.0
2009-01-02 12:40:00,4.39,4.41,4.39,4.4,545600.0,2.8978,2.911,2.8978,2.9044,545600.0
2009-01-02 12:50:00,4.4,4.41,4.39,4.4,152000.0,2.9044,2.911,2.8978,2.9044,152000.0
2009-01-02 13:00:00,4.4,4.43,4.4,4.43,283200.0,2.9044,2.9242,2.9044,2.9242,283200.0
2009-01-02 13:10:00,4.43,4.44,4.42,4.43,420800.0,2.9242,2.9308,2.9176,2.9242,420800.0
2009-01-02 13:20:00,4.44,4.46,4.43,4.46,616000.0,2.9308,2.944,2.9242,2.944,616000.0
2009-01-02 13:30:00,4.46,4.48,4.45,4.47,418400.0,2.944,2.9572,2.9374,2.9506,418400.0
2009-01-02 13:40:00,4.47,4.49,4.47,4.48,334400.0,2.9506,2.9638,2.9506,2.9572,334400.0
2009-01-02 13:50:00,4.48,4.49,4.48,4.49,490400.0,2.9572,2.9638,2.9572,2.9638,490400.0
2009-01-02 14:00:00,4.49,4.49,4.47,4.47,177600.0,2.9638,2.9638,2.9506,2.9506,177600.0
2009-01-02 14:10:00,4.48,4.49,4.47,4.48,203200.0,2.9572,2.9638,2.9506,2.9572,203200.0
2009-01-02 14:20:00,4.48,4.51,4.48,4.5,301600.0,2.9572,2.977,2.9572,2.9704,301600.0
2009-01-02 14:30:00,4.5,4.53,4.5,4.52,492800.0,2.9704,2.9902,2.9704,2.9836,492800.0
2009-01-02 14:40:00,4.52,4.55,4.52,4.52,449600.0,2.9836,3.0034,2.9836,2.9836,449600.0
2009-01-02 14:50:00,4.53,4.54,4.52,4.53,354400.0,2.9902,2.9968,2.9836,2.9902,354400.0
2009-01-02 15:00:00,4.53,4.56,4.53,4.55,680000.0,2.9902,3.01,2.9902,3.0034,680000.0
2009-01-02 15:10:00,4.54,4.56,4.54,4.56,469600.0,2.9968,3.01,2.9968,3.01,469600.0
2009-01-02 15:20:00,4.56,4.57,4.54,4.57,444800.0,3.01,3.0166,2.9968,3.0166,444800.0
2009-01-02 15:30:00,4.57,4.57,4.55,4.57,557600.0,3.0166,3.0166,3.0034,3.0166,557600.0
2009-01-02 15:40:00,4.57,4.58,4.56,4.57,803200.0,3.0166,3.0232,3.01,3.0166,803200.0
2009-01-02 15:50:00,4.58,4.6,4.55,4.56,1499200.0,3.0232,3.0364,3.0034,3.01,1499200.0
2009-01-05 09:30:00,4.47,4.51,4.44,4.48,320000.0,2.9506,2.977,2.9308,2.9572,320000.0
2009-01-05 09:40:00,4.47,4.5,4.45,4.47,336800.0,2.9506,2.9704,2.9374,2.9506,336800.0
2009-01-05 09:50:00,4.47,4.47,4.42,4.46,210400.0,2.9506,2.9506,2.9176,2.944,210400.0
2009-01-05 10:00:00,4.46,4.49,4.43,4.49,237600.0,2.944,2.9638,2.9242,2.9638,237600.0
2009-01-05 10:10:00,4.49,4.49,4.47,4.48,196800.0,2.9638,2.9638,2.9506,2.9572,196800.0
2009-01-05 10:20:00,4.47,4.51,4.46,4.51,186400.0,2.9506,2.977,2.944,2.977,186400.0
2009-01-05 10:30:00,4.51,4.51,4.49,4.5,300000.0,2.977,2.977,2.9638,2.9704,300000.0
2009-01-05 10:40:00,4.5,4.52,4.5,4.5,232800.0,2.9704,2.9836,2.9704,2.9704,232800.0
2009-01-05 10:50:00,4.5,4.5,4.45,4.45,556000.0,2.9704,2.9704,2.9374,2.9374,556000.0
2009-01-05 11:00:00,4.45,4.46,4.45,4.46,218400.0,2.9374,2.944,2.9374,2.944,218400.0
2009-01-05 11:10:00,4.46,4.46,4.46,4.46,225600.0,2.944,2.944,2.944,2.944,225600.0
2009-01-05 11:20:00,4.46,4.46,4.45,4.45,339200.0,2.944,2.944,2.9374,2.9374,339200.0
2009-01-05 11:30:00,4.45,4.46,4.44,4.46,308000.0,2.9374,2.944,2.9308,2.944,308000.0
2009-01-05 11:40:00,4.46,4.47,4.45,4.47,277600.0,2.944,2.9506,2.9374,2.9506,277600.0
2009-01-05 11:50:00,4.47,4.47,4.45,4.46,262400.0,2.9506,2.9506,2.9374,2.944,262400.0
2009-01-05 12:00:00,4.46,4.48,4.46,4.48,245600.0,2.944,2.9572,2.944,2.9572,245600.0
2009-01-05 12:10:00,4.48,4.51,4.48,4.5,181600.0,2.9572,2.977,2.9572,2.9704,181600.0
2009-01-05 12:20:00,4.5,4.51,4.49,4.5,320800.0,2.9704,2.977,2.9638,2.9704,320800.0
2009-01-05 12:30:00,4.5,4.5,4.48,4.49,207200.0,2.9704,2.9704,2.9572,2.9638,207200.0
2009-01-05 12:40:00,4.49,4.51,4.49,4.5,100000.0,2.9638,2.977,2.9638,2.9704,100000.0
2009-01-05 12:50:00,4.5,4.52,4.49,4.51,134400.0,2.9704,2.9836,2.9638,2.977,134400.0
2009-01-05 13:00:00,4.51,4.53,4.51,4.52,275200.0,2.977,2.9902,2.977,2.9836,275200.0
2009-01-05 13:10:00,4.51,4.53,4.51,4.52,207200.0,2.977,2.9902,2.977,2.9836,207200.0
2009-01-05 13:20:00,4.52,4.54,4.52,4.53,352800.0,2.9836,2.9968,2.9836,2.9902,352800.0
2009-01-05 13:30:00,4.54,4.55,4.53,4.53,376000.0,2.9968,3.0034,2.9902,2.9902,376000.0
2009-01-05 13:40:00,4.53,4.56,4.53,4.55,370400.0,2.9902,3.01,2.9902,3.0034,370400.0
2009-01-05 13:50:00,4.55,4.59,4.55,4.58,611200.0,3.0034,3.0298,3.0034,3.0232,611200.0
2009-01-05 14:00:00,4.58,4.6,4.58,4.58,521600.0,3.0232,3.0364,3.0232,3.0232,521600.0
2009-01-05 14:10:00,4.58,4.58,4.54,4.55,236000.0,3.0232,3.0232,2.9968,3.0034,236000.0
2009-01-05 14:20:00,4.55,4.55,4.53,4.54,196000.0,3.0034,3.0034,2.9902,2.9968,196000.0
2009-01-05 14:30:00,4.54,4.55,4.52,4.54,237600.0,2.9968,3.0034,2.9836,2.9968,237600.0
2009-01-05 14:40:00,4.54,4.55,4.51,4.52,218400.0,2.9968,3.0034,2.977,2.9836,218400.0
2009-01-05 14:50:00,4.53,4.53,4.51,4.53,240800.0,2.9902,2.9902,2.977,2.9902,240800.0
2009-01-05 15:00:00,4.53,4.55,4.53,4.53,241600.0,2.9902,3.0034,2.9902,2.9902,241600.0
2009-01-05 15:10:00,4.54,4.54,4.52,4.53,316800.0,2.9968,2.9968,2.9836,2.9902,316800.0
2009-01-05 15:20:00,4.52,4.54,4.51,4.52,342400.0,2.9836,2.9968,2.977,2.9836,342400.0
2009-01-05 15:30:00,4.52,4.54,4.52,4.53,329600.0,2.9836,2.9968,2.9836,2.9902,329600.0
2009-01-05 15:40:00,4.53,4.56,4.53,4.53,443200.0,2.9902,3.01,2.9902,2.9902,443200.0
2009-01-05 15:50:00,4.53,4.55,4.52,4.55,1211200.0,2.9902,3.0034,2.9836,3.0034,1211200.0
2009-01-06 09:30:00,4.52,4.53,4.44,4.49,573600.0,2.9836,2.9902,2.9308,2.9638,573600.0
2009-01-06 09:40:00,4.49,4.5,4.45,4.47,576000.0,2.9638,2.9704,2.9374,2.9506,576000.0
2009-01-06 09:50:00,4.47,4.48,4.45,4.45,788800.0,2.9506,2.9572,2.9374,2.9374,788800.0
2009-01-06 10:00:00,4.45,4.47,4.42,4.43,607200.0,2.9374,2.9506,2.9176,2.9242,607200.0
2009-01-06 10:10:00,4.43,4.43,4.4,4.41,268800.0,2.9242,2.9242,2.9044,2.911,268800.0
2009-01-06 10:20:00,4.41,4.44,4.41,4.42,332800.0,2.911,2.9308,2.911,2.9176,332800.0
2009-01-06 10:30:00,4.42,4.48,4.42,4.47,312000.0,2.9176,2.9572,2.9176,2.9506,312000.0
2009-01-06 10:40:00,4.47,4.48,4.47,4.47,320000.0,2.9506,2.9572,2.9506,2.9506,320000.0
2009-01-06 10:50:00,4.47,4.49,4.46,4.48,337600.0,2.9506,2.9638,2.944,2.9572,337600.0
2009-01-06 11:00:00,4.48,4.49,4.47,4.47,348000.0,2.9572,2.9638,2.9506,2.9506,348000.0
2009-01-06 11:10:00,4.47,4.49,4.47,4.49,273600.0,2.9506,2.9638,2.9506,2.9638,273600.0
2009-01-06 11:20:00,4.49,4.5,4.48,4.5,411200.0,2.9638,2.9704,2.9572,2.9704,411200.0
2009-01-06 11:30:00,4.5,4.53,4.5,4.51,319200.0,2.9704,2.9902,2.9704,2.977,319200.0
2009-01-06 11:40:00,4.5,4.52,4.5,4.52,240800.0,2.9704,2.9836,2.9704,2.9836,240800.0
2009-01-06 11:50:00,4.51,4.52,4.51,4.51,378400.0,2.977,2.9836,2.977,2.977,378400.0
2009-01-06 12:00:00,4.51,4.52,4.5,4.52,179200.0,2.977,2.9836,2.9704,2.9836,179200.0
2009-01-06 12:10:00,4.52,4.54,4.5,4.51,449600.0,2.9836,2.9968,2.9704,2.977,449600.0
2009-01-06 12:20:00,4.51,4.52,4.51,4.52,183200.0,2.977,2.9836,2.977,2.9836,183200.0
2009-01-06 12:30:00,4.52,4.54,4.51,4.53,316800.0,2.9836,2.9968,2.977,2.9902,316800.0
2009-01-06 12:40:00,4.53,4.53,4.5,4.52,408000.0,2.9902,2.9902,2.9704,2.9836,408000.0
2009-01-06 12:50:00,4.52,4.52,4.5,4.51,95200.0,2.9836,2.9836,2.9704,2.977,95200.0
2009-01-06 13:00:00,4.51,4.52,4.49,4.49,288800.0,2.977,2.9836,2.9638,2.9638,288800.0
2009-01-06 13:10:00,4.49,4.49,4.47,4.47,172000.0,2.9638,2.9638,2.9506,2.9506,172000.0
2009-01-06 13:20:00,4.47,4.49,4.45,4.49,355200.0,2.9506,2.9638,2.9374,2.9638,355200.0
2009-01-06 13:30:00,4.49,4.5,4.48,4.49,257600.0,2.9638,2.9704,2.9572,2.9638,257600.0
2009-01-06 13:40:00,4.48,4.51,4.48,4.5,142400.0,2.9572,2.977,2.9572,2.9704,142400.0
2009-01-06 13:50:00,4.51,4.52,4.49,4.49,270400.0,2.977,2.9836,2.9638,2.9638,270400.0
2009-01-06 14:00:00,4.49,4.5,4.47,4.5,336000.0,2.9638,2.9704,2.9506,2.9704,336000.0
2009-01-06 14:10:00,4.49,4.52,4.49,4.51,324800.0,2.9638,2.9836,2.9638,2.977,324800.0
2009-01-06 14:20:00,4.51,4.52,4.5,4.51,419200.0,2.977,2.9836,2.9704,2.977,419200.0
2009-01-06 14:30:00,4.51,4.53,4.51,4.52,424800.0,2.977,2.9902,2.977,2.9836,424800.0
2009-01-06 14:40:00,4.52,4.54,4.52,4.53,442400.0,2.9836,2.9968,2.9836,2.9902,442400.0
2009-01-06 14:50:00,4.53,4.53,4.52,4.53,353600.0,2.9902,2.9902,2.9836,2.9902,353600.0
2009-01-06 15:00:00,4.53,4.53,4.5,4.5,404000.0,2.9902,2.9902,2.9704,2.9704,404000.0
2009-01-06 15:10:00,4.5,4.52,4.49,4.49,423200.0,2.9704,2.9836,2.9638,2.9638,423200.0
2009-01-06 15:20:00,4.49,4.5,4.47,4.48,258400.0,2.9638,2.9704,2.9506,2.9572,258400.0
2009-01-06 15:30:00,4.48,4.5,4.47,4.48,464000.0,2.9572,2.9704,2.9506,2.9572,464000.0
2009-01-06 15:40:00,4.48,4.52,4.47,4.52,907200.0,2.9572,2.9836,2.9506,2.9836,907200.0
2009-01-06 15:50:00,4.52,4.53,4.49,4.51,1113600.0,2.9836,2.9902,2.9638,2.977,1113600.0
2009-01-07 09:30:00,4.45,4.46,4.39,4.41,542400.0,2.9374,2.944,2.8978,2.911,542400.0
2009-01-07 09:40:00,4.41,4.44,4.38,4.41,479200.0,2.911,2.9308,2.8912,2.911,479200.0
2009-01-07 09:50:00,4.41,4.44,4.39,4.4,1024000.0,2.911,2.9308,2.8978,2.9044,1024000.0
2009-01-07 10:00:00,4.41,4.41,4.38,4.4,484800.0,2.911,2.911,2.8912,2.9044,484800.0
2009-01-07 10:10:00,4.4,4.4,4.32,4.33,410400.0,2.9044,2.9044,2.8516,2.8582,410400.0
2009-01-07 10:20:00,4.33,4.36,4.33,4.36,238400.0,2.8582,2.878,2.8582,2.878,238400.0
2009-01-07 10:30:00,4.35,4.37,4.32,4.36,560800.0,2.8714,2.8846,2.8516,2.878,560800.0
2009-01-07 10:40:00,4.36,4.38,4.36,4.36,113600.0,2.878,2.8912,2.878,2.878,113600.0
2009-01-07 10:50:00,4.36,4.39,4.36,4.38,189600.0,2.878,2.8978,2.878,2.8912,189600.0
2009-01-07 11:00:00,4.38,4.39,4.37,4.38,256000.0,2.8912,2.8978,2.8846,2.8912,256000.0
2009-01-07 11:10:00,4.38,4.39,4.37,4.37,357600.0,2.8912,2.8978,2.8846,2.8846,357600.0
2009-01-07 11:20:00,4.37,4.4,4.36,4.39,337600.0,2.8846,2.9044,2.878,2.8978,337600.0
2009-01-07 11:30:00,4.39,4.41,4.39,4.41,234400.0,2.8978,2.911,2.8978,2.911,234400.0
2009-01-07 11:40:00,4.41,4.43,4.4,4.43,375200.0,2.911,2.9242,2.9044,2.9242,375200.0
2009-01-07 11:50:00,4.43,4.43,4.42,4.43,273600.0,2.9242,2.9242,2.9176,2.9242,273600.0
2009-01-07 12:00:00,4.43,4.43,4.41,4.42,192000.0,2.9242,2.9242,2.911,2.9176,192000.0
2009-01-07 12:10:00,4.42,4.44,4.42,4.43,108800.0,2.9176,2.9308,2.9176,2.9242,108800.0
2009-01-07 12:20:00,4.43,4.43,4.41,4.43,120000.0,2.9242,2.9242,2.911,2.9242,120000.0
2009-01-07 12:30:00,4.43,4.44,4.42,4.43,168000.0,2.9242,2.9308,2.9176,2.9242,168000.0
2009-01-07 12:40:00,4.43,4.43,4.41,4.42,104800.0,2.9242,2.9242,2.911,2.9176,104800.0
2009-01-07 12:50:00,4.42,4.42,4.4,4.4,248000.0,2.9176,2.9176,2.9044,2.9044,248000.0
2009-01-07 13:00:00,4.4,4.41,4.39,4.41,80800.0,2.9044,2.911,2.8978,2.911,80800.0
2009-01-07 13:10:00,4.42,4.43,4.4,4.43,257600.0,2.9176,2.9242,2.9044,2.9242,257600.0
2009-01-07 13:20:00,4.43,4.43,4.4,4.41,279200.0,2.9242,2.9242,2.9044,2.911,279200.0
2009-01-07 13:30:00,4.41,4.42,4.39,4.4,315200.0,2.911,2.9176,2.8978,2.9044,315200.0
2009-01-07 13:40:00,4.39,4.4,4.36,4.38,272800.0,2.8978,2.9044,2.878,2.8912,272800.0
2009-01-07 13:50:00,4.38,4.38,4.36,4.37,335200.0,2.8912,2.8912,2.878,2.8846,335200.0
2009-01-07 14:00:00,4.36,4.38,4.36,4.38,220800.0,2.878,2.8912,2.878,2.8912,220800.0
2009-01-07 14:10:00,4.38,4.4,4.38,4.38,189600.0,2.8912,2.9044,2.8912,2.8912,189600.0
2009-01-07 14:20:00,4.38,4.39,4.37,4.38,193600.0,2.8912,2.8978,2.8846,2.8912,193600.0
2009-01-07 14:30:00,4.38,4.4,4.38,4.4,150400.0,2.8912,2.9044,2.8912,2.9044,150400.0
2009-01-07 14:40:00,4.39,4.41,4.39,4.39,241600.0,2.8978,2.911,2.8978,2.8978,241600.0
2009-01-07 14:50:00,4.39,4.4,4.38,4.39,235200.0,2.8978,2.9044,2.8912,2.8978,235200.0
2009-01-07 15:00:00,4.39,4.39,4.35,4.36,202400.0,2.8978,2.8978,2.8714,2.878,202400.0
2009-01-07 15:10:00,4.36,4.38,4.36,4.38,130400.0,2.878,2.8912,2.878,2.8912,130400.0
2009-01-07 15:20:00,4.38,4.39,4.37,4.39,170400.0,2.8912,2.8978,2.8846,2.8978,170400.0
2009-01-07 15:30:00,4.38,4.4,4.36,4.36,184800.0,2.8912,2.9044,2.878,2.878,184800.0
2009-01-07 15:40:00,4.36,4.38,4.36,4.36,320000.0,2.878,2.8912,2.878,2.878,320000.0
2009-01-07 15:50:00,4.36,4.39,4.36,4.39,864800.0,2.878,2.8978,2.878,2.8978,864800.0
2009-01-08 09:30:00,4.27,4.29,4.19,4.23,875200.0,2.8186,2.8318,2.7658,2.7922,875200.0
2009-01-08 09:40:00,4.23,4.28,4.23,4.23,812800.0,2.7922,2.8252,2.7922,2.7922,812800.0
2009-01-08 09:50:00,4.23,4.26,4.22,4.24,881600.0,2.7922,2.812,2.7856,2.7988,881600.0
2009-01-08 10:00:00,4.24,4.25,4.23,4.25,746400.0,2.7988,2.8054,2.7922,2.8054,746400.0
2009-01-08 10:10:00,4.25,4.26,4.21,4.22,409600.0,2.8054,2.812,2.779,2.7856,409600.0
2009-01-08 10:20:00,4.22,4.26,4.22,4.26,275200.0,2.7856,2.812,2.7856,2.812,275200.0
2009-01-08 10:30:00,4.26,4.26,4.23,4.23,501600.0,2.812,2.812,2.7922,2.7922,501600.0
2009-01-08 10:40:00,4.23,4.25,4.23,4.25,521600.0,2.7922,2.8054,2.7922,2.8054,521600.0
2009-01-08 10:50:00,4.25,4.25,4.22,4.22,272800.0,2.8054,2.8054,2.7856,2.7856,272800.0
2009-01-08 11:00:00,4.22,4.24,4.21,4.22,361600.0,2.7856,2.7988,2.779,2.7856,361600.0
2009-01-08 11:10:00,4.22,4.25,4.21,4.25,257600.0,2.7856,2.8054,2.779,2.8054,257600.0
2009-01-08 11:20:00,4.25,4.25,4.21,4.21,300000.0,2.8054,2.8054,2.779,2.779,300000.0
2009-01-08 11:30:00,4.21,4.21,4.17,4.17,553600.0,2.779,2.779,2.7526,2.7526,553600.0
2009-01-08 11:40:00,4.17,4.18,4.16,4.16,342400.0,2.7526,2.7592,2.746,2.746,342400.0
2009-01-08 11:50:00,4.17,4.17,4.14,4.15,471200.0,2.7526,2.7526,2.7328,2.7394,471200.0
2009-01-08 12:00:00,4.16,4.18,4.15,4.18,312800.0,2.746,2.7592,2.7394,2.7592,312800.0
2009-01-08 12:10:00,4.18,4.21,4.18,4.2,241600.0,2.7592,2.779,2.7592,2.7724,241600.0
2009-01-08 12:20:00,4.2,4.22,4.2,4.22,174400.0,2.7724,2.7856,2.7724,2.7856,174400.0
2009-01-08 12:30:00,4.22,4.23,4.18,4.2,608800.0,2.7856,2.7922,2.7592,2.7724,608800.0
2009-01-08 12:40:00,4.2,4.2,4.19,4.2,200800.0,2.7724,2.7724,2.7658,2.7724,200800.0
2009-01-08 12:50:00,4.2,4.2,4.17,4.18,338400.0,2.7724,2.7724,2.7526,2.7592,338400.0
2009-01-08 13:00:00,4.18,4.18,4.16,4.16,323200.0,2.7592,2.7592,2.746,2.746,323200.0
2009-01-08 13:10:00,4.16,4.17,4.16,4.16,172800.0,2.746,2.7526,2.746,2.746,172800.0
2009-01-08 13:20:00,4.16,4.18,4.15,4.16,459200.0,2.746,2.7592,2.7394,2.746,459200.0
2009-01-08 13:30:00,4.16,4.18,4.15,4.18,526400.0,2.746,2.7592,2.7394,2.7592,526400.0
2009-01-08 13:40:00,4.18,4.2,4.18,4.2,295200.0,2.7592,2.7724,2.7592,2.7724,295200.0
2009-01-08 13:50:00,4.2,4.21,4.2,4.2,280000.0,2.7724,2.779,2.7724,2.7724,280000.0
2009-01-08 14:00:00,4.2,4.22,4.19,4.2,460800.0,2.7724,2.7856,2.7658,2.7724,460800.0
2009-01-08 14:10:00,4.2,4.21,4.2,4.2,386400.0,2.7724,2.779,2.7724,2.7724,386400.0
2009-01-08 14:20:00,4.2,4.21,4.18,4.18,487200.0,2.7724,2.779,2.7592,2.7592,487200.0
2009-01-08 14:30:00,4.18,4.2,4.18,4.19,456000.0,2.7592,2.7724,2.7592,2.7658,456000.0
2009-01-08 14:40:00,4.19,4.22,4.19,4.21,395200.0,2.7658,2.7856,2.7658,2.779,395200.0
2009-01-08 14:50:00,4.21,4.24,4.2,4.21,549600.0,2.779,2.7988,2.7724,2.779,549600.0
2009-01-08 15:00:00,4.21,4.21,4.19,4.19,721600.0,2.779,2.779,2.7658,2.7658,721600.0
2009-01-08 15:10:00,4.19,4.2,4.18,4.19,614400.0,2.7658,2.7724,2.7592,2.7658,614400.0
2009-01-08 15:20:00,4.19,4.2,4.18,4.2,596000.0,2.7658,2.7724,2.7592,2.7724,596000.0
2009-01-08 15:30:00,4.2,4.2,4.17,4.2,948800.0,2.7724,2.7724,2.7526,2.7724,948800.0
2009-01-08 15:40:00,4.2,4.21,4.19,4.2,1335200.0,2.7724,2.779,2.7658,2.7724,1335200.0
2009-01-08 15:50:00,4.21,4.22,4.18,4.2,2719200.0,2.779,2.7856,2.7592,2.7724,2719200.0
2009-01-09 09:30:00,4.19,4.22,4.15,4.17,1055200.0,2.7658,2.7856,2.7394,2.7526,1055200.0
2009-01-09 09:40:00,4.16,4.16,4.01,4.01,1636800.0,2.746,2.746,2.647,2.647,1636800.0
2009-01-09 09:50:00,4.01,4.03,4.0,4.02,884000.0,2.647,2.6602,2.6404,2.6536,884000.0
2009-01-09 10:00:00,4.02,4.08,4.01,4.08,718400.0,2.6536,2.6932,2.647,2.6932,718400.0
2009-01-09 10:10:00,4.07,4.09,4.06,4.07,440000.0,2.6866,2.6998,2.68,2.6866,440000.0
2009-01-09 10:20:00,4.06,4.1,4.06,4.1,569600.0,2.68,2.7064,2.68,2.7064,569600.0
2009-01-09 10:30:00,4.1,4.1,4.06,4.07,560800.0,2.7064,2.7064,2.68,2.6866,560800.0
2009-01-09 10:40:00,4.07,4.09,4.07,4.08,257600.0,2.6866,2.6998,2.6866,2.6932,257600.0
2009-01-09 10:50:00,4.08,4.09,4.07,4.08,279200.0,2.6932,2.6998,2.6866,2.6932,279200.0
2009-01-09 11:00:00,4.08,4.12,4.07,4.1,388000.0,2.6932,2.7196,2.6866,2.7064,388000.0
2009-01-09 11:10:00,4.1,4.1,4.07,4.09,380000.0,2.7064,2.7064,2.6866,2.6998,380000.0
2009-01-09 11:20:00,4.09,4.14,4.09,4.13,405600.0,2.6998,2.7328,2.6998,2.7262,405600.0
2009-01-09 11:30:00,4.13,4.14,4.12,4.13,284800.0,2.7262,2.7328,2.7196,2.7262,284800.0
2009-01-09 11:40:00,4.13,4.13,4.11,4.11,200800.0,2.7262,2.7262,2.713,2.713,200800.0
2009-01-09 11:50:00,4.11,4.13,4.11,4.13,169600.0,2.713,2.7262,2.713,2.7262,169600.0
2009-01-09 12:00:00,4.13,4.15,4.12,4.14,223200.0,2.7262,2.7394,2.7196,2.7328,223200.0
2009-01-09 12:10:00,4.14,4.14,4.08,4.09,392800.0,2.7328,2.7328,2.6932,2.6998,392800.0
2009-01-09 12:20:00,4.09,4.11,4.09,4.11,244800.0,2.6998,2.713,2.6998,2.713,244800.0
2009-01-09 12:30:00,4.1,4.12,4.1,4.11,118400.0,2.7064,2.7196,2.7064,2.713,118400.0
2009-01-09 12:40:00,4.11,4.11,4.1,4.11,120800.0,2.713,2.713,2.7064,2.713,120800.0
2009-01-09 12:50:00,4.11,4.12,4.11,4.11,70400.0,2.713,2.7196,2.713,2.713,70400.0
2009-01-09 13:00:00,4.11,4.13,4.1,4.11,151200.0,2.713,2.7262,2.7064,2.713,151200.0
2009-01-09 13:10:00,4.1,4.13,4.1,4.13,286400.0,2.7064,2.7262,2.7064,2.7262,286400.0
2009-01-09 13:20:00,4.13,4.14,4.12,4.14,225600.0,2.7262,2.7328,2.7196,2.7328,225600.0
2009-01-09 13:30:00,4.14,4.14,4.12,4.14,242400.0,2.7328,2.7328,2.7196,2.7328,242400.0
2009-01-09 13:40:00,4.14,4.15,4.13,4.15,289600.0,2.7328,2.7394,2.7262,2.7394,289600.0
2009-01-09 13:50:00,4.15,4.15,4.13,4.14,355200.0,2.7394,2.7394,2.7262,2.7328,355200.0
2009-01-09 14:00:00,4.14,4.16,4.13,4.16,400000.0,2.7328,2.746,2.7262,2.746,400000.0
2009-01-09 14:10:00,4.16,4.17,4.14,4.17,422400.0,2.746,2.7526,2.7328,2.7526,422400.0
2009-01-09 14:20:00,4.17,4.17,4.16,4.16,234400.0,2.7526,2.7526,2.746,2.746,234400.0
2009-01-09 14:30:00,4.16,4.19,4.16,4.18,399200.0,2.746,2.7658,2.746,2.7592,399200.0
2009-01-09 14:40:00,4.18,4.19,4.17,4.17,504000.0,2.7592,2.7658,2.7526,2.7526,504000.0
2009-01-09 14:50:00,4.17,4.18,4.17,4.18,251200.0,2.7526,2.7592,2.7526,2.7592,251200.0
2009-01-09 15:00:00,4.18,4.19,4.16,4.16,263200.0,2.7592,2.7658,2.746,2.746,263200.0
2009-01-09 15:10:00,4.16,4.17,4.15,4.17,255200.0,2.746,2.7526,2.7394,2.7526,255200.0
2009-01-09 15:20:00,4.17,4.18,4.14,4.17,633600.0,2.7526,2.7592,2.7328,2.7526,633600.0
2009-01-09 15:30:00,4.17,4.17,4.14,4.15,473600.0,2.7526,2.7526,2.7328,2.7394,473600.0
2009-01-09 15:40:00,4.15,4.15,4.12,4.13,842400.0,2.7394,2.7394,2.7196,2.7262,842400.0
2009-01-09 15:50:00,4.13,4.14,4.12,4.13,1090400.0,2.7262,2.7328,2.7196,2.7262,1090400.0
2009-01-12 09:30:00,4.16,4.17,4.14,4.14,191200.0,2.746,2.7526,2.7328,2.7328,191200.0
2009-01-12 09:40:00,4.14,4.14,4.11,4.13,271200.0,2.7328,2.7328,2.713,2.7262,271200.0
2009-01-12 09:50:00,4.13,4.14,4.12,4.14,251200.0,2.7262,2.7328,2.7196,2.7328,251200.0
2009-01-12 10:00:00,4.14,4.14,4.12,4.12,230400.0,2.7328,2.7328,2.7196,2.7196,230400.0
2009-01-12 10:10:00,4.12,4.13,4.1,4.11,169600.0,2.7196,2.7262,2.7064,2.713,169600.0
2009-01-12 10:20:00,4.11,4.13,4.09,4.09,308000.0,2.713,2.7262,2.6998,2.6998,308000.0
2009-01-12 10:30:00,4.09,4.1,4.08,4.09,384000.0,2.6998,2.7064,2.6932,2.6998,384000.0
2009-01-12 10:40:00,4.09,4.12,4.09,4.1,375200.0,2.6998,2.7196,2.6998,2.7064,375200.0
2009-01-12 10:50:00,4.1,4.11,4.09,4.11,258400.0,2.7064,2.713,2.6998,2.713,258400.0
2009-01-12 11:00:00,4.1,4.12,4.1,4.11,135200.0,2.7064,2.7196,2.7064,2.713,135200.0
2009-01-12 11:10:00,4.11,4.11,4.1,4.11,246400.0,2.713,2.713,2.7064,2.713,246400.0
2009-01-12 11:20:00,4.11,4.12,4.1,4.11,160800.0,2.713,2.7196,2.7064,2.713,160800.0
2009-01-12 11:30:00,4.11,4.11,4.08,4.1,388800.0,2.713,2.713,2.6932,2.7064,388800.0
2009-01-12 11:40:00,4.1,4.1,4.09,4.09,108000.0,2.7064,2.7064,2.6998,2.6998,108000.0
2009-01-12 11:50:00,4.09,4.11,4.09,4.09,74400.0,2.6998,2.713,2.6998,2.6998,74400.0
2009-01-12 12:00:00,4.09,4.11,4.09,4.11,248000.0,2.6998,2.713,2.6998,2.713,248000.0
2009-01-12 12:10:00,4.1,4.12,4.1,4.12,296000.0,2.7064,2.7196,2.7064,2.7196,296000.0
2009-01-12 12:20:00,4.12,4.12,4.11,4.11,313600.0,2.7196,2.7196,2.713,2.713,313600.0
2009-01-12 12:30:00,4.12,4.13,4.11,4.13,348000.0,2.7196,2.7262,2.713,2.7262,348000.0
2009-01-12 12:40:00,4.13,4.14,4.12,4.13,304000.0,2.7262,2.7328,2.7196,2.7262,304000.0
2009-01-12 12:50:00,4.13,4.13,4.12,4.13,267200.0,2.7262,2.7262,2.7196,2.7262,267200.0
2009-01-12 13:00:00,4.13,4.14,4.12,4.13,364800.0,2.7262,2.7328,2.7196,2.7262,364800.0
2009-01-12 13:10:00,4.13,4.13,4.12,4.13,436000.0,2.7262,2.7262,2.7196,2.7262,436000.0
2009-01-12 13:20:00,4.13,4.13,4.11,4.11,94400.0,2.7262,2.7262,2.713,2.713,94400.0
2009-01-12 13:30:00,4.1,4.11,4.09,4.09,520800.0,2.7064,2.713,2.6998,2.6998,520800.0
2009-01-12 13:40:00,4.09,4.11,4.09,4.11,220800.0,2.6998,2.713,2.6998,2.713,220800.0
2009-01-12 13:50:00,4.11,4.11,4.1,4.1,173600.0,2.713,2.713,2.7064,2.7064,173600.0
2009-01-12 14:00:00,4.1,4.1,4.09,4.09,516000.0,2.7064,2.7064,2.6998,2.6998,516000.0
2009-01-12 14:10:00,4.1,4.11,4.09,4.1,477600.0,2.7064,2.713,2.6998,2.7064,477600.0
2009-01-12 14:20:00,4.1,4.1,4.08,4.09,297600.0,2.7064,2.7064,2.6932,2.6998,297600.0
2009-01-12 14:30:00,4.09,4.1,4.06,4.07,1304800.0,2.6998,2.7064,2.68,2.6866,1304800.0
2009-01-12 14:40:00,4.07,4.07,4.04,4.06,300800.0,2.6866,2.6866,2.6668,2.68,300800.0
2009-01-12 14:50:00,4.06,4.09,4.06,4.08,314400.0,2.68,2.6998,2.68,2.6932,314400.0
2009-01-12 15:00:00,4.08,4.09,4.06,4.07,292000.0,2.6932,2.6998,2.68,2.6866,292000.0
2009-01-12 15:10:00,4.07,4.07,4.05,4.06,174400.0,2.6866,2.6866,2.6734,2.68,174400.0
2009-01-12 15:20:00,4.06,4.09,4.06,4.07,302400.0,2.68,2.6998,2.68,2.6866,302400.0
2009-01-12 15:30:00,4.07,4.08,4.05,4.05,467200.0,2.6866,2.6932,2.6734,2.6734,467200.0
2009-01-12 15:40:00,4.05,4.08,4.04,4.08,489600.0,2.6734,2.6932,2.6668,2.6932,489600.0
2009-01-12 15:50:00,4.08,4.1,4.07,4.07,846400.0,2.6932,2.7064,2.6866,2.6866,846400.0
2009-01-13 09:30:00,4.05,4.1,4.01,4.04,523200.0,2.6734,2.7064,2.647,2.6668,523200.0
2009-01-13 09:40:00,4.04,4.14,4.04,4.11,284000.0,2.6668,2.7328,2.6668,2.713,284000.0
2009-01-13 09:50:00,4.11,4.12,4.07,4.09,249600.0,2.713,2.7196,2.6866,2.6998,249600.0
2009-01-13 10:00:00,4.08,4.11,4.07,4.11,252000.0,2.6932,2.713,2.6866,2.713,252000.0
2009-01-13 10:10:00,4.1,4.15,4.1,4.14,295200.0,2.7064,2.7394,2.7064,2.7328,295200.0
2009-01-13 10:20:00,4.14,4.14,4.1,4.12,251200.0,2.7328,2.7328,2.7064,2.7196,251200.0
2009-01-13 10:30:00,4.11,4.12,4.11,4.12,401600.0,2.713,2.7196,2.713,2.7196,401600.0
2009-01-13 10:40:00,4.12,4.13,4.11,4.12,222400.0,2.7196,2.7262,2.713,2.7196,222400.0
2009-01-13 10:50:00,4.12,4.13,4.11,4.11,300000.0,2.7196,2.7262,2.713,2.713,300000.0
2009-01-13 11:00:00,4.11,4.14,4.11,4.14,256000.0,2.713,2.7328,2.713,2.7328,256000.0
2009-01-13 11:10:00,4.14,4.14,4.11,4.13,268800.0,2.7328,2.7328,2.713,2.7262,268800.0
2009-01-13 11:20:00,4.13,4.14,4.11,4.13,236800.0,2.7262,2.7328,2.713,2.7262,236800.0
2009-01-13 11:30:00,4.13,4.14,4.12,4.13,240800.0,2.7262,2.7328,2.7196,2.7262,240800.0
2009-01-13 11:40:00,4.13,4.14,4.12,4.13,180800.0,2.7262,2.7328,2.7196,2.7262,180800.0
2009-01-13 11:50:00,4.13,4.15,4.11,4.13,369600.0,2.7262,2.7394,2.713,2.7262,369600.0
2009-01-13 12:00:00,4.13,4.13,4.11,4.11,158400.0,2.7262,2.7262,2.713,2.713,158400.0
2009-01-13 12:10:00,4.11,4.13,4.11,4.11,199200.0,2.713,2.7262,2.713,2.713,199200.0
2009-01-13 12:20:00,4.11,4.13,4.11,4.11,144800.0,2.713,2.7262,2.713,2.713,144800.0
2009-01-13 12:30:00,4.11,4.13,4.11,4.12,224000.0,2.713,2.7262,2.713,2.7196,224000.0
2009-01-13 12:40:00,4.12,4.13,4.11,4.12,127200.0,2.7196,2.7262,2.713,2.7196,127200.0
2009-01-13 12:50:00,4.12,4.12,4.1,4.1,169600.0,2.7196,2.7196,2.7064,2.7064,169600.0
2009-01-13 13:00:00,4.1,4.1,4.09,4.1,131200.0,2.7064,2.7064,2.6998,2.7064,131200.0
2009-01-13 13:10:00,4.1,4.1,4.09,4.1,101600.0,2.7064,2.7064,2.6998,2.7064,101600.0
2009-01-13 13:20:00,4.09,4.09,4.06,4.08,225600.0,2.6998,2.6998,2.68,2.6932,225600.0
2009-01-13 13:30:00,4.08,4.08,4.06,4.07,224800.0,2.6932,2.6932,2.68,2.6866,224800.0
2009-01-13 13:40:00,4.06,4.07,4.03,4.04,277600.0,2.68,2.6866,2.6602,2.6668,277600.0
2009-01-13 13:50:00,4.03,4.06,4.03,4.06,284800.0,2.6602,2.68,2.6602,2.68,284800.0
2009-01-13 14:00:00,4.05,4.08,4.05,4.07,321600.0,2.6734,2.6932,2.6734,2.6866,321600.0
2009-01-13 14:10:00,4.07,4.08,4.07,4.07,121600.0,2.6866,2.6932,2.6866,2.6866,121600.0
2009-01-13 14:20:00,4.07,4.07,4.04,4.04,214400.0,2.6866,2.6866,2.6668,2.6668,214400.0
2009-01-13 14:30:00,4.04,4.09,4.04,4.09,348800.0,2.6668,2.6998,2.6668,2.6998,348800.0
2009-01-13 14:40:00,4.09,4.11,4.08,4.09,568800.0,2.6998,2.713,2.6932,2.6998,568800.0
2009-01-13 14:50:00,4.09,4.11,4.08,4.08,391200.0,2.6998,2.713,2.6932,2.6932,391200.0
2009-01-13 15:00:00,4.08,4.09,4.05,4.06,364000.0,2.6932,2.6998,2.6734,2.68,364000.0
2009-01-13 15:10:00,4.06,4.09,4.06,4.09,424800.0,2.68,2.6998,2.68,2.6998,424800.0
2009-01-13 15:20:00,4.09,4.11,4.08,4.1,470400.0,2.6998,2.713,2.6932,2.7064,470400.0
2009-01-13 15:30:00,4.1,4.11,4.06,4.1,686400.0,2.7064,2.713,2.68,2.7064,686400.0
2009-01-13 15:40:00,4.1,4.12,4.09,4.1,709600.0,2.7064,2.7196,2.6998,2.7064,709600.0
2009-01-13 15:50:00,4.1,4.11,4.09,4.1,1031200.0,2.7064,2.713,2.6998,2.7064,1031200.0
2009-01-14 09:30:00,4.03,4.05,3.99,4.01,1655200.0,2.6602,2.6734,2.6338,2.647,1655200.0
2009-01-14 09:40:00,4.0,4.02,3.98,4.0,700800.0,2.6404,2.6536,2.6272,2.6404,700800.0
2009-01-14 09:50:00,3.99,4.01,3.99,4.01,441600.0,2.6338,2.647,2.6338,2.647,441600.0
2009-01-14 10:00:00,4.0,4.02,4.0,4.01,295200.0,2.6404,2.6536,2.6404,2.647,295200.0
2009-01-14 10:10:00,4.01,4.01,3.99,3.99,214400.0,2.647,2.647,2.6338,2.6338,214400.0
2009-01-14 10:20:00,3.99,3.99,3.97,3.97,169600.0,2.6338,2.6338,2.6206,2.6206,169600.0
2009-01-14 10:30:00,3.97,3.98,3.95,3.97,368000.0,2.6206,2.6272,2.6074,2.6206,368000.0
2009-01-14 10:40:00,3.97,4.01,3.96,3.99,581600.0,2.6206,2.647,2.614,2.6338,581600.0
2009-01-14 10:50:00,3.99,4.03,3.98,4.01,332000.0,2.6338,2.6602,2.6272,2.647,332000.0
2009-01-14 11:00:00,4.0,4.01,3.97,3.98,244800.0,2.6404,2.647,2.6206,2.6272,244800.0
2009-01-14 11:10:00,3.98,3.99,3.96,3.99,196000.0,2.6272,2.6338,2.614,2.6338,196000.0
2009-01-14 11:20:00,3.99,4.01,3.98,4.0,206400.0,2.6338,2.647,2.6272,2.6404,206400.0
2009-01-14 11:30:00,4.0,4.01,4.0,4.01,70400.0,2.6404,2.647,2.6404,2.647,70400.0
2009-01-14 11:40:00,4.01,4.02,4.0,4.01,293600.0,2.647,2.6536,2.6404,2.647,293600.0
2009-01-14 11:50:00,4.01,4.03,4.01,4.01,126400.0,2.647,2.6602,2.647,2.647,126400.0
2009-01-14 12:00:00,4.0,4.01,4.0,4.01,437600.0,2.6404,2.647,2.6404,2.647,437600.0
2009-01-14 12:10:00,4.0,4.01,3.99,3.99,334400.0,2.6404,2.647,2.6338,2.6338,334400.0
2009-01-14 12:20:00,3.99,4.0,3.99,3.99,99200.0,2.6338,2.6404,2.6338,2.6338,99200.0
2009-01-14 12:30:00,4.0,4.0,3.98,3.99,126400.0,2.6404,2.6404,2.6272,2.6338,126400.0
2009-01-14 12:40:00,3.98,3.99,3.97,3.98,247200.0,2.6272,2.6338,2.6206,2.6272,247200.0
2009-01-14 12:50:00,3.98,4.0,3.98,4.0,244800.0,2.6272,2.6404,2.6272,2.6404,244800.0
2009-01-14 13:00:00,3.99,4.0,3.99,4.0,158400.0,2.6338,2.6404,2.6338,2.6404,158400.0
2009-01-14 13:10:00,4.0,4.0,3.99,3.99,260000.0,2.6404,2.6404,2.6338,2.6338,260000.0
2009-01-14 13:20:00,3.99,4.0,3.97,3.97,136800.0,2.6338,2.6404,2.6206,2.6206,136800.0
2009-01-14 13:30:00,3.97,3.98,3.97,3.97,234400.0,2.6206,2.6272,2.6206,2.6206,234400.0
2009-01-14 13:40:00,3.97,3.98,3.97,3.98,235200.0,2.6206,2.6272,2.6206,2.6272,235200.0
2009-01-14 13:50:00,3.98,3.98,3.97,3.98,196800.0,2.6272,2.6272,2.6206,2.6272,196800.0
2009-01-14 14:00:00,3.98,3.98,3.96,3.98,425600.0,2.6272,2.6272,2.614,2.6272,425600.0
2009-01-14 14:10:00,3.98,4.0,3.97,3.98,324800.0,2.6272,2.6404,2.6206,2.6272,324800.0
2009-01-14 14:20:00,3.98,3.99,3.98,3.99,275200.0,2.6272,2.6338,2.6272,2.6338,275200.0
2009-01-14 14:30:00,3.99,4.01,3.99,4.0,420000.0,2.6338,2.647,2.6338,2.6404,420000.0
2009-01-14 14:40:00,4.0,4.01,3.99,3.99,348000.0,2.6404,2.647,2.6338,2.6338,348000.0
2009-01-14 14:50:00,3.99,4.0,3.98,3.99,232000.0,2.6338,2.6404,2.6272,2.6338,232000.0
2009-01-14 15:00:00,3.99,3.99,3.97,3.97,484000.0,2.6338,2.6338,2.6206,2.6206,484000.0
2009-01-14 15:10:00,3.97,3.98,3.93,3.95,558400.0,2.6206,2.6272,2.5942,2.6074,558400.0
2009-01-14 15:20:00,3.95,3.98,3.94,3.95,302400.0,2.6074,2.6272,2.6008,2.6074,302400.0
2009-01-14 15:30:00,3.95,3.98,3.94,3.95,492800.0,2.6074,2.6272,2.6008,2.6074,492800.0
2009-01-14 15:40:00,3.95,3.99,3.95,3.97,598400.0,2.6074,2.6338,2.6074,2.6206,598400.0
2009-01-14 15:50:00,3.97,3.98,3.96,3.96,910400.0,2.6206,2.6272,2.614,2.614,910400.0
2009-01-15 09:30:00,4.04,4.12,4.04,4.08,705600.0,2.6668,2.7196,2.6668,2.6932,705600.0
2009-01-15 09:40:00,4.07,4.09,4.02,4.03,549600.0,2.6866,2.6998,2.6536,2.6602,549600.0
2009-01-15 09:50:00,4.04,4.07,4.0,4.02,825600.0,2.6668,2.6866,2.6404,2.6536,825600.0
2009-01-15 10:00:00,4.02,4.03,3.97,3.98,809600.0,2.6536,2.6602,2.6206,2.6272,809600.0
2009-01-15 10:10:00,3.98,4.0,3.97,3.98,356800.0,2.6272,2.6404,2.6206,2.6272,356800.0
2009-01-15 10:20:00,3.98,4.01,3.97,3.98,368000.0,2.6272,2.647,2.6206,2.6272,368000.0
2009-01-15 10:30:00,3.99,4.01,3.98,3.99,392000.0,2.6338,2.647,2.6272,2.6338,392000.0
2009-01-15 10:40:00,3.99,4.0,3.98,4.0,274400.0,2.6338,2.6404,2.6272,2.6404,274400.0
2009-01-15 10:50:00,3.99,4.0,3.98,3.99,292000.0,2.6338,2.6404,2.6272,2.6338,292000.0
2009-01-15 11:00:00,3.99,4.0,3.98,4.0,446400.0,2.6338,2.6404,2.6272,2.6404,446400.0
2009-01-15 11:10:00,4.0,4.02,3.99,3.99,341600.0,2.6404,2.6536,2.6338,2.6338,341600.0
2009-01-15 11:20:00,3.99,4.01,3.99,4.01,672800.0,2.6338,2.647,2.6338,2.647,672800.0
2009-01-15 11:30:00,4.01,4.03,4.01,4.01,1136000.0,2.647,2.6602,2.647,2.647,1136000.0
2009-01-15 11:40:00,4.01,4.04,4.01,4.04,607200.0,2.647,2.6668,2.647,2.6668,607200.0
2009-01-15 11:50:00,4.03,4.06,4.03,4.06,379200.0,2.6602,2.68,2.6602,2.68,379200.0
2009-01-15 12:00:00,4.06,4.08,4.04,4.06,236000.0,2.68,2.6932,2.6668,2.68,236000.0
2009-01-15 12:10:00,4.06,4.08,4.05,4.07,184000.0,2.68,2.6932,2.6734,2.6866,184000.0
2009-01-15 12:20:00,4.07,4.08,4.04,4.05,200800.0,2.6866,2.6932,2.6668,2.6734,200800.0
2009-01-15 12:30:00,4.05,4.06,4.02,4.04,1040800.0,2.6734,2.68,2.6536,2.6668,1040800.0
2009-01-15 12:40:00,4.04,4.08,4.04,4.08,304800.0,2.6668,2.6932,2.6668,2.6932,304800.0
2009-01-15 12:50:00,4.07,4.08,4.07,4.07,304000.0,2.6866,2.6932,2.6866,2.6866,304000.0
2009-01-15 13:00:00,4.07,4.08,4.06,4.07,395200.0,2.6866,2.6932,2.68,2.6866,395200.0
2009-01-15 13:10:00,4.07,4.08,4.05,4.07,297600.0,2.6866,2.6932,2.6734,2.6866,297600.0
2009-01-15 13:20:00,4.07,4.1,4.07,4.09,428800.0,2.6866,2.7064,2.6866,2.6998,428800.0
2009-01-15 13:30:00,4.1,4.12,4.09,4.12,343200.0,2.7064,2.7196,2.6998,2.7196,343200.0
2009-01-15 13:40:00,4.12,4.13,4.1,4.1,401600.0,2.7196,2.7262,2.7064,2.7064,401600.0
2009-01-15 13:50:00,4.1,4.16,4.1,4.14,648000.0,2.7064,2.746,2.7064,2.7328,648000.0
2009-01-15 14:00:00,4.14,4.18,4.13,4.16,517600.0,2.7328,2.7592,2.7262,2.746,517600.0
2009-01-15 14:10:00,4.16,4.2,4.15,4.18,771200.0,2.746,2.7724,2.7394,2.7592,771200.0
2009-01-15 14:20:00,4.18,4.23,4.17,4.2,422400.0,2.7592,2.7922,2.7526,2.7724,422400.0
2009-01-15 14:30:00,4.2,4.24,4.2,4.24,440000.0,2.7724,2.7988,2.7724,2.7988,440000.0
2009-01-15 14:40:00,4.24,4.26,4.23,4.24,645600.0,2.7988,2.812,2.7922,2.7988,645600.0
2009-01-15 14:50:00,4.24,4.25,4.22,4.24,596800.0,2.7988,2.8054,2.7856,2.7988,596800.0
2009-01-15 15:00:00,4.24,4.24,4.21,4.22,842400.0,2.7988,2.7988,2.779,2.7856,842400.0
2009-01-15 15:10:00,4.22,4.23,4.19,4.2,737600.0,2.7856,2.7922,2.7658,2.7724,737600.0
2009-01-15 15:20:00,4.2,4.21,4.16,4.17,380800.0,2.7724,2.779,2.746,2.7526,380800.0
2009-01-15 15:30:00,4.17,4.17,4.13,4.16,397600.0,2.7526,2.7526,2.7262,2.746,397600.0
2009-01-15 15:40:00,4.17,4.17,4.12,4.12,698400.0,2.7526,2.7526,2.7196,2.7196,698400.0
2009-01-15 15:50:00,4.13,4.18,4.13,4.15,1273600.0,2.7262,2.7592,2.7262,2.7394,1273600.0
2009-01-16 09:30:00,4.21,4.21,4.16,4.18,1060000.0,2.779,2.779,2.746,2.7592,1060000.0
2009-01-16 09:40:00,4.17,4.22,4.17,4.17,394400.0,2.7526,2.7856,2.7526,2.7526,394400.0
2009-01-16 09:50:00,4.17,4.18,4.14,4.16,405600.0,2.7526,2.7592,2.7328,2.746,405600.0
2009-01-16 10:00:00,4.15,4.17,4.14,4.14,357600.0,2.7394,2.7526,2.7328,2.7328,357600.0
2009-01-16 10:10:00,4.14,4.18,4.13,4.17,512000.0,2.7328,2.7592,2.7262,2.7526,512000.0
2009-01-16 10:20:00,4.18,4.19,4.17,4.18,475200.0,2.7592,2.7658,2.7526,2.7592,475200.0
2009-01-16 10:30:00,4.17,4.18,4.16,4.16,300000.0,2.7526,2.7592,2.746,2.746,300000.0
2009-01-16 10:40:00,4.17,4.18,4.15,4.16,404800.0,2.7526,2.7592,2.7394,2.746,404800.0
2009-01-16 10:50:00,4.16,4.18,4.15,4.17,332000.0,2.746,2.7592,2.7394,2.7526,332000.0
2009-01-16 11:00:00,4.16,4.18,4.16,4.17,318400.0,2.746,2.7592,2.746,2.7526,318400.0
2009-01-16 11:10:00,4.17,4.17,4.15,4.17,338400.0,2.7526,2.7526,2.7394,2.7526,338400.0
2009-01-16 11:20:00,4.17,4.18,4.16,4.16,389600.0,2.7526,2.7592,2.746,2.746,389600.0
2009-01-16 11:30:00,4.16,4.16,4.14,4.15,822400.0,2.746,2.746,2.7328,2.7394,822400.0
2009-01-16 11:40:00,4.15,4.16,4.14,4.16,216000.0,2.7394,2.746,2.7328,2.746,216000.0
2009-01-16 11:50:00,4.15,4.17,4.13,4.16,380800.0,2.7394,2.7526,2.7262,2.746,380800.0
2009-01-16 12:00:00,4.16,4.17,4.15,4.16,439200.0,2.746,2.7526,2.7394,2.746,439200.0
2009-01-16 12:10:00,4.16,4.17,4.14,4.16,566400.0,2.746,2.7526,2.7328,2.746,566400.0
2009-01-16 12:20:00,4.16,4.16,4.14,4.15,502400.0,2.746,2.746,2.7328,2.7394,502400.0
2009-01-16 12:30:00,4.16,4.16,4.14,4.16,452000.0,2.746,2.746,2.7328,2.746,452000.0
2009-01-16 12:40:00,4.16,4.16,4.15,4.15,392800.0,2.746,2.746,2.7394,2.7394,392800.0
2009-01-16 12:50:00,4.15,4.17,4.15,4.16,506400.0,2.7394,2.7526,2.7394,2.746,506400.0
2009-01-16 13:00:00,4.16,4.17,4.12,4.12,800800.0,2.746,2.7526,2.7196,2.7196,800800.0
2009-01-16 13:10:00,4.12,4.13,4.09,4.11,716800.0,2.7196,2.7262,2.6998,2.713,716800.0
2009-01-16 13:20:00,4.11,4.11,4.08,4.1,793600.0,2.713,2.713,2.6932,2.7064,793600.0
2009-01-16 13:30:00,4.1,4.12,4.08,4.11,926400.0,2.7064,2.7196,2.6932,2.713,926400.0
2009-01-16 13:40:00,4.11,4.14,4.1,4.1,888000.0,2.713,2.7328,2.7064,2.7064,888000.0
2009-01-16 13:50:00,4.1,4.11,4.08,4.1,518400.0,2.7064,2.713,2.6932,2.7064,518400.0
2009-01-16 14:00:00,4.1,4.14,4.08,4.12,773600.0,2.7064,2.7328,2.6932,2.7196,773600.0
2009-01-16 14:10:00,4.12,4.14,4.1,4.12,284000.0,2.7196,2.7328,2.7064,2.7196,284000.0
2009-01-16 14:20:00,4.12,4.14,4.1,4.13,626400.0,2.7196,2.7328,2.7064,2.7262,626400.0
2009-01-16 14:30:00,4.13,4.15,4.11,4.13,529600.0,2.7262,2.7394,2.713,2.7262,529600.0
2009-01-16 14:40:00,4.14,4.15,4.1,4.12,1055200.0,2.7328,2.7394,2.7064,2.7196,1055200.0
2009-01-16 14:50:00,4.12,4.16,4.12,4.16,1154400.0,2.7196,2.746,2.7196,2.746,1154400.0
2009-01-16 15:00:00,4.16,4.16,4.12,4.13,928800.0,2.746,2.746,2.7196,2.7262,928800.0
2009-01-16 15:10:00,4.13,4.18,4.13,4.15,615200.0,2.7262,2.7592,2.7262,2.7394,615200.0
2009-01-16 15:20:00,4.15,4.17,4.14,4.15,887200.0,2.7394,2.7526,2.7328,2.7394,887200.0
2009-01-16 15:30:00,4.14,4.19,4.14,4.18,826400.0,2.7328,2.7658,2.7328,2.7592,826400.0
2009-01-16 15:40:00,4.17,4.18,4.14,4.15,1060000.0,2.7526,2.7592,2.7328,2.7394,1060000.0
2009-01-16 15:50:00,4.15,4.18,4.13,4.14,1428000.0,2.7394,2.7592,2.7262,2.7328,1428000.0
2009-01-20 09:30:00,4.22,4.37,4.07,4.15,2670400.0,2.7856,2.8846,2.6866,2.7394,2670400.0
2009-01-20 09:40:00,4.15,4.25,4.14,4.22,1824000.0,2.7394,2.8054,2.7328,2.7856,1824000.0
2009-01-20 09:50:00,4.22,4.24,4.2,4.22,1276800.0,2.7856,2.7988,2.7724,2.7856,1276800.0
2009-01-20 10:00:00,4.23,4.25,4.21,4.22,2123200.0,2.7922,2.8054,2.779,2.7856,2123200.0
2009-01-20 10:10:00,4.22,4.23,4.13,4.15,1739200.0,2.7856,2.7922,2.7262,2.7394,1739200.0
2009-01-20 10:20:00,4.15,4.22,4.15,4.22,580000.0,2.7394,2.7856,2.7394,2.7856,580000.0
2009-01-20 10:30:00,4.21,4.22,4.14,4.16,551200.0,2.779,2.7856,2.7328,2.746,551200.0
2009-01-20 10:40:00,4.16,4.17,4.11,4.15,437600.0,2.746,2.7526,2.713,2.7394,437600.0
2009-01-20 10:50:00,4.15,4.18,4.14,4.16,352000.0,2.7394,2.7592,2.7328,2.746,352000.0
2009-01-20 11:00:00,4.17,4.19,4.15,4.17,436000.0,2.7526,2.7658,2.7394,2.7526,436000.0
2009-01-20 11:10:00,4.17,4.17,4.13,4.15,512000.0,2.7526,2.7526,2.7262,2.7394,512000.0
2009-01-20 11:20:00,4.15,4.19,4.14,4.19,388800.0,2.7394,2.7658,2.7328,2.7658,388800.0
2009-01-20 11:30:00,4.19,4.22,4.16,4.21,520000.0,2.7658,2.7856,2.746,2.779,520000.0
2009-01-20 11:40:00,4.21,4.22,4.18,4.19,269600.0,2.779,2.7856,2.7592,2.7658,269600.0
2009-01-20 11:50:00,4.19,4.2,4.16,4.17,164800.0,2.7658,2.7724,2.746,2.7526,164800.0
2009-01-20 12:00:00,4.17,4.19,4.16,4.17,197600.0,2.7526,2.7658,2.746,2.7526,197600.0
2009-01-20 12:10:00,4.17,4.17,4.16,4.16,364800.0,2.7526,2.7526,2.746,2.746,364800.0
2009-01-20 12:20:00,4.16,4.18,4.14,4.15,225600.0,2.746,2.7592,2.7328,2.7394,225600.0
2009-01-20 12:30:00,4.15,4.19,4.15,4.17,256000.0,2.7394,2.7658,2.7394,2.7526,256000.0
2009-01-20 12:40:00,4.17,4.19,4.16,4.18,119200.0,2.7526,2.7658,2.746,2.7592,119200.0
2009-01-20 12:50:00,4.17,4.19,4.16,4.17,198400.0,2.7526,2.7658,2.746,2.7526,198400.0
2009-01-20 13:00:00,4.17,4.18,4.14,4.14,368000.0,2.7526,2.7592,2.7328,2.7328,368000.0
2009-01-20 13:10:00,4.15,4.17,4.13,4.15,220000.0,2.7394,2.7526,2.7262,2.7394,220000.0
2009-01-20 13:20:00,4.15,4.17,4.14,4.16,226400.0,2.7394,2.7526,2.7328,2.746,226400.0
2009-01-20 13:30:00,4.16,4.16,4.13,4.15,163200.0,2.746,2.746,2.7262,2.7394,163200.0
2009-01-20 13:40:00,4.15,4.16,4.13,4.13,223200.0,2.7394,2.746,2.7262,2.7262,223200.0
2009-01-20 13:50:00,4.13,4.14,4.11,4.13,196000.0,2.7262,2.7328,2.713,2.7262,196000.0
2009-01-20 14:00:00,4.13,4.17,4.12,4.16,328000.0,2.7262,2.7526,2.7196,2.746,328000.0
2009-01-20 14:10:00,4.16,4.16,4.14,4.15,210400.0,2.746,2.746,2.7328,2.7394,210400.0
2009-01-20 14:20:00,4.15,4.18,4.12,4.17,380800.0,2.7394,2.7592,2.7196,2.7526,380800.0
2009-01-20 14:30:00,4.17,4.17,4.14,4.16,379200.0,2.7526,2.7526,2.7328,2.746,379200.0
2009-01-20 14:40:00,4.15,4.17,4.12,4.12,467200.0,2.7394,2.7526,2.7196,2.7196,467200.0
2009-01-20 14:50:00,4.13,4.17,4.13,4.16,732000.0,2.7262,2.7526,2.7262,2.746,732000.0
2009-01-20 15:00:00,4.16,4.17,4.14,4.15,816800.0,2.746,2.7526,2.7328,2.7394,816800.0
2009-01-20 15:10:00,4.15,4.17,4.09,4.11,898400.0,2.7394,2.7526,2.6998,2.713,898400.0
2009-01-20 15:20:00,4.11,4.16,4.1,4.15,854400.0,2.713,2.746,2.7064,2.7394,854400.0
2009-01-20 15:30:00,4.15,4.19,4.15,4.18,866400.0,2.7394,2.7658,2.7394,2.7592,866400.0
2009-01-20 15:40:00,4.18,4.19,4.16,4.18,1663200.0,2.7592,2.7658,2.746,2.7592,1663200.0
2009-01-20 15:50:00,4.18,4.18,4.11,4.13,2318400.0,2.7592,2.7592,2.713,2.7262,2318400.0
2009-01-21 09:30:00,4.07,4.12,4.02,4.03,1058400.0,2.6866,2.7196,2.6536,2.6602,1058400.0
2009-01-21 09:40:00,4.03,4.03,3.98,4.0,865600.0,2.6602,2.6602,2.6272,2.6404,865600.0
2009-01-21 09:50:00,3.99,4.06,3.97,4.03,1511200.0,2.6338,2.68,2.6206,2.6602,1511200.0
2009-01-21 10:00:00,4.03,4.04,4.01,4.02,430400.0,2.6602,2.6668,2.647,2.6536,430400.0
2009-01-21 10:10:00,4.02,4.06,4.01,4.05,441600.0,2.6536,2.68,2.647,2.6734,441600.0
2009-01-21 10:20:00,4.05,4.06,4.0,4.0,558400.0,2.6734,2.68,2.6404,2.6404,558400.0
2009-01-21 10:30:00,4.0,4.0,3.97,3.97,586400.0,2.6404,2.6404,2.6206,2.6206,586400.0
2009-01-21 10:40:00,3.97,3.98,3.95,3.95,599200.0,2.6206,2.6272,2.6074,2.6074,599200.0
2009-01-21 10:50:00,3.94,3.95,3.91,3.93,619200.0,2.6008,2.6074,2.5809,2.5942,619200.0
2009-01-21 11:00:00,3.93,3.96,3.92,3.93,421600.0,2.5942,2.614,2.5875,2.5942,421600.0
2009-01-21 11:10:00,3.93,3.94,3.9,3.93,1092000.0,2.5942,2.6008,2.5743,2.5942,1092000.0
2009-01-21 11:20:00,3.93,3.95,3.91,3.91,609600.0,2.5942,2.6074,2.5809,2.5809,609600.0
2009-01-21 11:30:00,3.91,3.91,3.88,3.89,588800.0,2.5809,2.5809,2.5611,2.5677,588800.0
2009-01-21 11:40:00,3.89,3.9,3.88,3.89,479200.0,2.5677,2.5743,2.5611,2.5677,479200.0
2009-01-21 11:50:00,3.89,3.92,3.88,3.89,604000.0,2.5677,2.5875,2.5611,2.5677,604000.0
2009-01-21 12:00:00,3.89,3.91,3.88,3.91,361600.0,2.5677,2.5809,2.5611,2.5809,361600.0
2009-01-21 12:10:00,3.91,3.94,3.9,3.92,536800.0,2.5809,2.6008,2.5743,2.5875,536800.0
2009-01-21 12:20:00,3.92,3.95,3.91,3.94,677600.0,2.5875,2.6074,2.5809,2.6008,677600.0
2009-01-21 12:30:00,3.94,3.95,3.93,3.94,472800.0,2.6008,2.6074,2.5942,2.6008,472800.0
2009-01-21 12:40:00,3.94,3.94,3.9,3.92,425600.0,2.6008,2.6008,2.5743,2.5875,425600.0
2009-01-21 12:50:00,3.92,3.94,3.9,3.94,344800.0,2.5875,2.6008,2.5743,2.6008,344800.0
2009-01-21 13:00:00,3.94,3.96,3.92,3.95,230400.0,2.6008,2.614,2.5875,2.6074,230400.0
2009-01-21 13:10:00,3.95,3.95,3.91,3.91,372000.0,2.6074,2.6074,2.5809,2.5809,372000.0
2009-01-21 13:20:00,3.91,3.91,3.88,3.89,550400.0,2.5809,2.5809,2.5611,2.5677,550400.0
2009-01-21 13:30:00,3.89,3.92,3.89,3.9,738400.0,2.5677,2.5875,2.5677,2.5743,738400.0
2009-01-21 13:40:00,3.9,3.93,3.89,3.92,532000.0,2.5743,2.5942,2.5677,2.5875,532000.0
2009-01-21 13:50:00,3.92,3.94,3.91,3.93,358400.0,2.5875,2.6008,2.5809,2.5942,358400.0
2009-01-21 14:00:00,3.93,3.93,3.91,3.93,497600.0,2.5942,2.5942,2.5809,2.5942,497600.0
2009-01-21 14:10:00,3.93,3.97,3.93,3.95,644000.0,2.5942,2.6206,2.5942,2.6074,644000.0
2009-01-21 14:20:00,3.95,3.97,3.94,3.95,568000.0,2.6074,2.6206,2.6008,2.6074,568000.0
2009-01-21 14:30:00,3.95,3.98,3.95,3.96,657600.0,2.6074,2.6272,2.6074,2.614,657600.0
2009-01-21 14:40:00,3.95,3.97,3.94,3.94,927200.0,2.6074,2.6206,2.6008,2.6008,927200.0
2009-01-21 14:50:00,3.94,3.97,3.93,3.97,525600.0,2.6008,2.6206,2.5942,2.6206,525600.0
2009-01-21 15:00:00,3.98,4.0,3.96,4.0,668800.0,2.6272,2.6404,2.614,2.6404,668800.0
2009-01-21 15:10:00,4.0,4.02,3.99,4.02,1001600.0,2.6404,2.6536,2.6338,2.6536,1001600.0
2009-01-21 15:20:00,4.02,4.05,4.01,4.05,1248800.0,2.6536,2.6734,2.647,2.6734,1248800.0
2009-01-21 15:30:00,4.05,4.05,4.03,4.04,1676800.0,2.6734,2.6734,2.6602,2.6668,1676800.0
2009-01-21 15:40:00,4.04,4.06,4.04,4.04,1160000.0,2.6668,2.68,2.6668,2.6668,1160000.0
2009-01-21 15:50:00,4.04,4.07,4.04,4.04,1648000.0,2.6668,2.6866,2.6668,2.6668,1648000.0
2009-01-22 09:30:00,4.02,4.04,3.93,4.04,548000.0,2.6536,2.6668,2.5942,2.6668,548000.0
2009-01-22 09:40:00,4.05,4.07,4.03,4.03,912000.0,2.6734,2.6866,2.6602,2.6602,912000.0
2009-01-22 09:50:00,4.03,4.11,4.03,4.05,452800.0,2.6602,2.713,2.6602,2.6734,452800.0
2009-01-22 10:00:00,4.05,4.06,4.04,4.04,660800.0,2.6734,2.68,2.6668,2.6668,660800.0
2009-01-22 10:10:00,4.04,4.05,3.99,4.04,346400.0,2.6668,2.6734,2.6338,2.6668,346400.0
2009-01-22 10:20:00,4.05,4.05,4.02,4.03,295200.0,2.6734,2.6734,2.6536,2.6602,295200.0
2009-01-22 10:30:00,4.03,4.04,4.02,4.03,578400.0,2.6602,2.6668,2.6536,2.6602,578400.0
2009-01-22 10:40:00,4.03,4.04,4.02,4.03,384800.0,2.6602,2.6668,2.6536,2.6602,384800.0
2009-01-22 10:50:00,4.04,4.04,4.02,4.02,348800.0,2.6668,2.6668,2.6536,2.6536,348800.0
2009-01-22 11:00:00,4.02,4.02,3.99,4.0,302400.0,2.6536,2.6536,2.6338,2.6404,302400.0
2009-01-22 11:10:00,4.0,4.04,4.0,4.03,224800.0,2.6404,2.6668,2.6404,2.6602,224800.0
2009-01-22 11:20:00,4.02,4.02,3.97,3.97,471200.0,2.6536,2.6536,2.6206,2.6206,471200.0
2009-01-22 11:30:00,3.98,3.98,3.95,3.95,528000.0,2.6272,2.6272,2.6074,2.6074,528000.0
2009-01-22 11:40:00,3.95,3.98,3.94,3.97,324800.0,2.6074,2.6272,2.6008,2.6206,324800.0
2009-01-22 11:50:00,3.97,3.97,3.93,3.94,248800.0,2.6206,2.6206,2.5942,2.6008,248800.0
2009-01-22 12:00:00,3.94,3.94,3.93,3.94,161600.0,2.6008,2.6008,2.5942,2.6008,161600.0
2009-01-22 12:10:00,3.94,3.95,3.93,3.95,164800.0,2.6008,2.6074,2.5942,2.6074,164800.0
2009-01-22 12:20:00,3.95,3.96,3.94,3.96,314400.0,2.6074,2.614,2.6008,2.614,314400.0
2009-01-22 12:30:00,3.96,3.98,3.95,3.96,472800.0,2.614,2.6272,2.6074,2.614,472800.0
2009-01-22 12:40:00,3.96,3.98,3.95,3.98,185600.0,2.614,2.6272,2.6074,2.6272,185600.0
2009-01-22 12:50:00,3.98,4.0,3.98,3.98,466400.0,2.6272,2.6404,2.6272,2.6272,466400.0
2009-01-22 13:00:00,3.98,4.02,3.98,4.01,482400.0,2.6272,2.6536,2.6272,2.647,482400.0
2009-01-22 13:10:00,4.01,4.01,3.98,4.0,116000.0,2.647,2.647,2.6272,2.6404,116000.0
2009-01-22 13:20:00,4.0,4.01,3.98,3.99,338400.0,2.6404,2.647,2.6272,2.6338,338400.0
2009-01-22 13:30:00,3.99,4.01,3.98,4.0,357600.0,2.6338,2.647,2.6272,2.6404,357600.0
2009-01-22 13:40:00,4.0,4.03,3.99,4.03,283200.0,2.6404,2.6602,2.6338,2.6602,283200.0
2009-01-22 13:50:00,4.03,4.05,4.01,4.05,206400.0,2.6602,2.6734,2.647,2.6734,206400.0
2009-01-22 14:00:00,4.05,4.08,4.03,4.05,608000.0,2.6734,2.6932,2.6602,2.6734,608000.0
2009-01-22 14:10:00,4.04,4.09,4.04,4.08,358400.0,2.6668,2.6998,2.6668,2.6932,358400.0
2009-01-22 14:20:00,4.08,4.09,4.06,4.06,781600.0,2.6932,2.6998,2.68,2.68,781600.0
2009-01-22 14:30:00,4.06,4.07,4.04,4.06,380000.0,2.68,2.6866,2.6668,2.68,380000.0
2009-01-22 14:40:00,4.06,4.07,4.03,4.03,577600.0,2.68,2.6866,2.6602,2.6602,577600.0
2009-01-22 14:50:00,4.03,4.06,4.02,4.06,436800.0,2.6602,2.68,2.6536,2.68,436800.0
2009-01-22 15:00:00,4.06,4.06,4.0,4.0,384800.0,2.68,2.68,2.6404,2.6404,384800.0
2009-01-22 15:10:00,4.0,4.04,4.0,4.01,336800.0,2.6404,2.6668,2.6404,2.647,336800.0
2009-01-22 15:20:00,4.01,4.03,4.0,4.02,231200.0,2.647,2.6602,2.6404,2.6536,231200.0
2009-01-22 15:30:00,4.03,4.03,4.0,4.0,364800.0,2.6602,2.6602,2.6404,2.6404,364800.0
2009-01-22 15:40:00,4.01,4.06,4.01,4.05,620800.0,2.647,2.68,2.647,2.6734,620800.0
2009-01-22 15:50:00,4.05,4.05,4.02,4.03,1080800.0,2.6734,2.6734,2.6536,2.6602,1080800.0
2009-01-23 09:30:00,3.96,4.01,3.95,3.97,294400.0,2.614,2.647,2.6074,2.6206,294400.0
2009-01-23 09:40:00,3.97,4.02,3.97,4.0,202400.0,2.6206,2.6536,2.6206,2.6404,202400.0
2009-01-23 09:50:00,4.0,4.02,3.99,4.01,188000.0,2.6404,2.6536,2.6338,2.647,188000.0
2009-01-23 10:00:00,4.01,4.04,4.0,4.01,266400.0,2.647,2.6668,2.6404,2.647,266400.0
2009-01-23 10:10:00,4.01,4.02,4.0,4.01,335200.0,2.647,2.6536,2.6404,2.647,335200.0
2009-01-23 10:20:00,4.0,4.01,3.98,3.98,165600.0,2.6404,2.647,2.6272,2.6272,165600.0
2009-01-23 10:30:00,3.98,3.99,3.96,3.97,332800.0,2.6272,2.6338,2.614,2.6206,332800.0
2009-01-23 10:40:00,3.97,3.97,3.94,3.96,192000.0,2.6206,2.6206,2.6008,2.614,192000.0
2009-01-23 10:50:00,3.96,3.96,3.95,3.95,116800.0,2.614,2.614,2.6074,2.6074,116800.0
2009-01-23 11:00:00,3.95,4.01,3.95,3.99,204800.0,2.6074,2.647,2.6074,2.6338,204800.0
2009-01-23 11:10:00,3.99,4.03,3.97,4.01,261600.0,2.6338,2.6602,2.6206,2.647,261600.0
2009-01-23 11:20:00,4.01,4.04,3.99,4.0,164000.0,2.647,2.6668,2.6338,2.6404,164000.0
2009-01-23 11:30:00,4.0,4.02,3.98,4.01,201600.0,2.6404,2.6536,2.6272,2.647,201600.0
2009-01-23 11:40:00,4.01,4.03,4.0,4.01,172000.0,2.647,2.6602,2.6404,2.647,172000.0
2009-01-23 11:50:00,4.02,4.02,3.99,3.99,180800.0,2.6536,2.6536,2.6338,2.6338,180800.0
2009-01-23 12:00:00,3.99,4.01,3.99,4.01,120000.0,2.6338,2.647,2.6338,2.647,120000.0
2009-01-23 12:10:00,4.01,4.03,4.0,4.02,171200.0,2.647,2.6602,2.6404,2.6536,171200.0
2009-01-23 12:20:00,4.02,4.06,4.02,4.05,304800.0,2.6536,2.68,2.6536,2.6734,304800.0
2009-01-23 12:30:00,4.05,4.05,4.01,4.01,116000.0,2.6734,2.6734,2.647,2.647,116000.0
2009-01-23 12:40:00,4.01,4.05,4.01,4.04,140000.0,2.647,2.6734,2.647,2.6668,140000.0
2009-01-23 12:50:00,4.04,4.06,4.01,4.04,112800.0,2.6668,2.68,2.647,2.6668,112800.0
2009-01-23 13:00:00,4.03,4.05,4.02,4.03,152000.0,2.6602,2.6734,2.6536,2.6602,152000.0
2009-01-23 13:10:00,4.03,4.07,4.03,4.07,145600.0,2.6602,2.6866,2.6602,2.6866,145600.0
2009-01-23 13:20:00,4.06,4.07,4.05,4.05,168800.0,2.68,2.6866,2.6734,2.6734,168800.0
2009-01-23 13:30:00,4.05,4.11,4.05,4.09,332800.0,2.6734,2.713,2.6734,2.6998,332800.0
2009-01-23 13:40:00,4.09,4.12,4.09,4.11,376800.0,2.6998,2.7196,2.6998,2.713,376800.0
2009-01-23 13:50:00,4.11,4.13,4.08,4.12,193600.0,2.713,2.7262,2.6932,2.7196,193600.0
2009-01-23 14:00:00,4.12,4.13,4.1,4.1,312800.0,2.7196,2.7262,2.7064,2.7064,312800.0
2009-01-23 14:10:00,4.1,4.1,4.07,4.09,209600.0,2.7064,2.7064,2.6866,2.6998,209600.0
2009-01-23 14:20:00,4.09,4.11,4.08,4.09,284800.0,2.6998,2.713,2.6932,2.6998,284800.0
2009-01-23 14:30:00,4.09,4.09,4.05,4.07,244000.0,2.6998,2.6998,2.6734,2.6866,244000.0
2009-01-23 14:40:00,4.07,4.08,4.05,4.08,211200.0,2.6866,2.6932,2.6734,2.6932,211200.0
2009-01-23 14:50:00,4.07,4.08,4.03,4.06,374400.0,2.6866,2.6932,2.6602,2.68,374400.0
2009-01-23 15:00:00,4.05,4.07,4.03,4.03,380800.0,2.6734,2.6866,2.6602,2.6602,380800.0
2009-01-23 15:10:00,4.03,4.05,4.03,4.05,392000.0,2.6602,2.6734,2.6602,2.6734,392000.0
2009-01-23 15:20:00,4.05,4.08,4.04,4.05,312800.0,2.6734,2.6932,2.6668,2.6734,312800.0
2009-01-23 15:30:00,4.05,4.06,4.03,4.06,387200.0,2.6734,2.68,2.6602,2.68,387200.0
2009-01-23 15:40:00,4.06,4.07,4.05,4.06,447200.0,2.68,2.6866,2.6734,2.68,447200.0
2009-01-23 15:50:00,4.06,4.07,4.06,4.06,621600.0,2.68,2.6866,2.68,2.68,621600.0
2009-01-26 09:30:00,4.04,4.09,4.02,4.04,436000.0,2.6668,2.6998,2.6536,2.6668,436000.0
2009-01-26 09:40:00,4.03,4.09,4.03,4.08,324800.0,2.6602,2.6998,2.6602,2.6932,324800.0
2009-01-26 09:50:00,4.08,4.08,4.05,4.07,344000.0,2.6932,2.6932,2.6734,2.6866,344000.0
2009-01-26 10:00:00,4.07,4.17,4.07,4.11,593600.0,2.6866,2.7526,2.6866,2.713,593600.0
2009-01-26 10:10:00,4.12,4.13,4.08,4.11,268000.0,2.7196,2.7262,2.6932,2.713,268000.0
2009-01-26 10:20:00,4.11,4.16,4.11,4.13,307200.0,2.713,2.746,2.713,2.7262,307200.0
2009-01-26 10:30:00,4.13,4.15,4.12,4.12,165600.0,2.7262,2.7394,2.7196,2.7196,165600.0
2009-01-26 10:40:00,4.12,4.13,4.12,4.12,183200.0,2.7196,2.7262,2.7196,2.7196,183200.0
2009-01-26 10:50:00,4.12,4.13,4.11,4.13,214400.0,2.7196,2.7262,2.713,2.7262,214400.0
2009-01-26 11:00:00,4.13,4.15,4.13,4.14,220000.0,2.7262,2.7394,2.7262,2.7328,220000.0
2009-01-26 11:10:00,4.14,4.15,4.11,4.12,120000.0,2.7328,2.7394,2.713,2.7196,120000.0
2009-01-26 11:20:00,4.12,4.14,4.12,4.14,154400.0,2.7196,2.7328,2.7196,2.7328,154400.0
2009-01-26 11:30:00,4.13,4.14,4.12,4.12,196000.0,2.7262,2.7328,2.7196,2.7196,196000.0
2009-01-26 11:40:00,4.12,4.15,4.11,4.12,350400.0,2.7196,2.7394,2.713,2.7196,350400.0
2009-01-26 11:50:00,4.12,4.14,4.12,4.13,143200.0,2.7196,2.7328,2.7196,2.7262,143200.0
2009-01-26 12:00:00,4.13,4.15,4.13,4.14,124800.0,2.7262,2.7394,2.7262,2.7328,124800.0
2009-01-26 12:10:00,4.14,4.14,4.12,4.12,113600.0,2.7328,2.7328,2.7196,2.7196,113600.0
2009-01-26 12:20:00,4.12,4.16,4.12,4.15,158400.0,2.7196,2.746,2.7196,2.7394,158400.0
2009-01-26 12:30:00,4.14,4.15,4.11,4.13,111200.0,2.7328,2.7394,2.713,2.7262,111200.0
2009-01-26 12:40:00,4.13,4.15,4.13,4.14,294400.0,2.7262,2.7394,2.7262,2.7328,294400.0
2009-01-26 12:50:00,4.14,4.16,4.13,4.15,306400.0,2.7328,2.746,2.7262,2.7394,306400.0
2009-01-26 13:00:00,4.15,4.16,4.12,4.12,141600.0,2.7394,2.746,2.7196,2.7196,141600.0
2009-01-26 13:10:00,4.12,4.14,4.12,4.14,126400.0,2.7196,2.7328,2.7196,2.7328,126400.0
2009-01-26 13:20:00,4.14,4.15,4.12,4.13,132800.0,2.7328,2.7394,2.7196,2.7262,132800.0
2009-01-26 13:30:00,4.13,4.13,4.1,4.12,212000.0,2.7262,2.7262,2.7064,2.7196,212000.0
2009-01-26 13:40:00,4.12,4.13,4.11,4.12,150400.0,2.7196,2.7262,2.713,2.7196,150400.0
2009-01-26 13:50:00,4.11,4.11,4.09,4.11,156000.0,2.713,2.713,2.6998,2.713,156000.0
2009-01-26 14:00:00,4.1,4.11,4.05,4.07,337600.0,2.7064,2.713,2.6734,2.6866,337600.0
2009-01-26 14:10:00,4.07,4.07,4.05,4.06,180000.0,2.6866,2.6866,2.6734,2.68,180000.0
2009-01-26 14:20:00,4.06,4.08,4.06,4.07,376000.0,2.68,2.6932,2.68,2.6866,376000.0
2009-01-26 14:30:00,4.07,4.1,4.07,4.08,301600.0,2.6866,2.7064,2.6866,2.6932,301600.0
2009-01-26 14:40:00,4.08,4.09,4.05,4.07,451200.0,2.6932,2.6998,2.6734,2.6866,451200.0
2009-01-26 14:50:00,4.07,4.09,4.07,4.08,362400.0,2.6866,2.6998,2.6866,2.6932,362400.0
2009-01-26 15:00:00,4.08,4.11,4.07,4.09,660000.0,2.6932,2.713,2.6866,2.6998,660000.0
2009-01-26 15:10:00,4.1,4.1,4.06,4.08,404000.0,2.7064,2.7064,2.68,2.6932,404000.0
2009-01-26 15:20:00,4.08,4.1,4.08,4.09,372800.0,2.6932,2.7064,2.6932,2.6998,372800.0
2009-01-26 15:30:00,4.09,4.1,4.06,4.06,529600.0,2.6998,2.7064,2.68,2.68,529600.0
2009-01-26 15:40:00,4.07,4.09,4.05,4.07,551200.0,2.6866,2.6998,2.6734,2.6866,551200.0
2009-01-26 15:50:00,4.07,4.09,4.07,4.08,1128800.0,2.6866,2.6998,2.6866,2.6932,1128800.0
2009-01-27 09:30:00,4.07,4.17,4.06,4.14,370400.0,2.6866,2.7526,2.68,2.7328,370400.0
2009-01-27 09:40:00,4.14,4.19,4.11,4.16,1000000.0,2.7328,2.7658,2.713,2.746,1000000.0
2009-01-27 09:50:00,4.16,4.18,4.14,4.15,520800.0,2.746,2.7592,2.7328,2.7394,520800.0
2009-01-27 10:00:00,4.15,4.15,4.12,4.15,847200.0,2.7394,2.7394,2.7196,2.7394,847200.0
2009-01-27 10:10:00,4.14,4.18,4.14,4.17,1066400.0,2.7328,2.7592,2.7328,2.7526,1066400.0
2009-01-27 10:20:00,4.17,4.19,4.17,4.18,1001600.0,2.7526,2.7658,2.7526,2.7592,1001600.0
2009-01-27 10:30:00,4.18,4.19,4.17,4.18,1631200.0,2.7592,2.7658,2.7526,2.7592,1631200.0
2009-01-27 10:40:00,4.18,4.18,4.17,4.18,995200.0,2.7592,2.7592,2.7526,2.7592,995200.0
2009-01-27 10:50:00,4.18,4.21,4.18,4.21,744800.0,2.7592,2.779,2.7592,2.779,744800.0
2009-01-27 11:00:00,4.21,4.22,4.18,4.22,498400.0,2.779,2.7856,2.7592,2.7856,498400.0
2009-01-27 11:10:00,4.21,4.21,4.2,4.2,344000.0,2.779,2.779,2.7724,2.7724,344000.0
2009-01-27 11:20:00,4.2,4.22,4.2,4.21,606400.0,2.7724,2.7856,2.7724,2.779,606400.0
2009-01-27 11:30:00,4.21,4.22,4.18,4.21,414400.0,2.779,2.7856,2.7592,2.779,414400.0
2009-01-27 11:40:00,4.21,4.22,4.19,4.2,320000.0,2.779,2.7856,2.7658,2.7724,320000.0
2009-01-27 11:50:00,4.2,4.22,4.2,4.2,280000.0,2.7724,2.7856,2.7724,2.7724,280000.0
2009-01-27 12:00:00,4.21,4.22,4.21,4.22,477600.0,2.779,2.7856,2.779,2.7856,477600.0
2009-01-27 12:10:00,4.22,4.24,4.22,4.24,520000.0,2.7856,2.7988,2.7856,2.7988,520000.0
2009-01-27 12:20:00,4.24,4.25,4.24,4.25,716000.0,2.7988,2.8054,2.7988,2.8054,716000.0
2009-01-27 12:30:00,4.25,4.26,4.25,4.25,523200.0,2.8054,2.812,2.8054,2.8054,523200.0
2009-01-27 12:40:00,4.26,4.29,4.26,4.28,349600.0,2.812,2.8318,2.812,2.8252,349600.0
2009-01-27 12:50:00,4.28,4.29,4.27,4.28,321600.0,2.8252,2.8318,2.8186,2.8252,321600.0
2009-01-27 13:00:00,4.27,4.28,4.25,4.27,328000.0,2.8186,2.8252,2.8054,2.8186,328000.0
2009-01-27 13:10:00,4.27,4.29,4.27,4.28,430400.0,2.8186,2.8318,2.8186,2.8252,430400.0
2009-01-27 13:20:00,4.28,4.31,4.27,4.27,612800.0,2.8252,2.845,2.8186,2.8186,612800.0
2009-01-27 13:30:00,4.27,4.28,4.26,4.27,251200.0,2.8186,2.8252,2.812,2.8186,251200.0
2009-01-27 13:40:00,4.27,4.29,4.27,4.27,384000.0,2.8186,2.8318,2.8186,2.8186,384000.0
2009-01-27 13:50:00,4.27,4.3,4.27,4.27,508000.0,2.8186,2.8384,2.8186,2.8186,508000.0
2009-01-27 14:00:00,4.27,4.27,4.25,4.27,432000.0,2.8186,2.8186,2.8054,2.8186,432000.0
2009-01-27 14:10:00,4.27,4.29,4.26,4.29,328000.0,2.8186,2.8318,2.812,2.8318,328000.0
2009-01-27 14:20:00,4.29,4.3,4.28,4.29,495200.0,2.8318,2.8384,2.8252,2.8318,495200.0
2009-01-27 14:30:00,4.29,4.33,4.28,4.31,750400.0,2.8318,2.8582,2.8252,2.845,750400.0
2009-01-27 14:40:00,4.31,4.32,4.3,4.31,388000.0,2.845,2.8516,2.8384,2.845,388000.0
2009-01-27 14:50:00,4.31,4.35,4.31,4.34,637600.0,2.845,2.8714,2.845,2.8648,637600.0
2009-01-27 15:00:00,4.34,4.34,4.29,4.31,629600.0,2.8648,2.8648,2.8318,2.845,629600.0
2009-01-27 15:10:00,4.31,4.32,4.3,4.3,419200.0,2.845,2.8516,2.8384,2.8384,419200.0
2009-01-27 15:20:00,4.3,4.31,4.29,4.3,425600.0,2.8384,2.845,2.8318,2.8384,425600.0
2009-01-27 15:30:00,4.3,4.32,4.29,4.32,766400.0,2.8384,2.8516,2.8318,2.8516,766400.0
2009-01-27 15:40:00,4.32,4.33,4.31,4.31,1016800.0,2.8516,2.8582,2.845,2.845,1016800.0
2009-01-27 15:50:00,4.31,4.34,4.31,4.32,1572000.0,2.845,2.8648,2.845,2.8516,1572000.0
2009-01-28 09:30:00,4.3,4.45,4.3,4.43,1265600.0,2.8384,2.9374,2.8384,2.9242,1265600.0
2009-01-28 09:40:00,4.43,4.44,4.41,4.41,564000.0,2.9242,2.9308,2.911,2.911,564000.0
2009-01-28 09:50:00,4.41,4.43,4.4,4.41,520800.0,2.911,2.9242,2.9044,2.911,520800.0
2009-01-28 10:00:00,4.41,4.42,4.37,4.39,887200.0,2.911,2.9176,2.8846,2.8978,887200.0
2009-01-28 10:10:00,4.39,4.39,4.36,4.38,299200.0,2.8978,2.8978,2.878,2.8912,299200.0
2009-01-28 10:20:00,4.38,4.38,4.36,4.37,255200.0,2.8912,2.8912,2.878,2.8846,255200.0
2009-01-28 10:30:00,4.37,4.38,4.36,4.37,440000.0,2.8846,2.8912,2.878,2.8846,440000.0
2009-01-28 10:40:00,4.38,4.38,4.37,4.38,363200.0,2.8912,2.8912,2.8846,2.8912,363200.0
2009-01-28 10:50:00,4.37,4.37,4.35,4.36,115200.0,2.8846,2.8846,2.8714,2.878,115200.0
2009-01-28 11:00:00,4.37,4.39,4.37,4.39,304000.0,2.8846,2.8978,2.8846,2.8978,304000.0
2009-01-28 11:10:00,4.39,4.39,4.37,4.39,309600.0,2.8978,2.8978,2.8846,2.8978,309600.0
2009-01-28 11:20:00,4.39,4.43,4.39,4.41,284000.0,2.8978,2.9242,2.8978,2.911,284000.0
2009-01-28 11:30:00,4.41,4.42,4.39,4.39,459200.0,2.911,2.9176,2.8978,2.8978,459200.0
2009-01-28 11:40:00,4.4,4.42,4.4,4.41,209600.0,2.9044,2.9176,2.9044,2.911,209600.0
2009-01-28 11:50:00,4.4,4.42,4.4,4.4,195200.0,2.9044,2.9176,2.9044,2.9044,195200.0
2009-01-28 12:00:00,4.4,4.42,4.4,4.4,78400.0,2.9044,2.9176,2.9044,2.9044,78400.0
2009-01-28 12:10:00,4.4,4.42,4.4,4.41,91200.0,2.9044,2.9176,2.9044,2.911,91200.0
2009-01-28 12:20:00,4.41,4.42,4.4,4.4,237600.0,2.911,2.9176,2.9044,2.9044,237600.0
2009-01-28 12:30:00,4.4,4.41,4.4,4.4,251200.0,2.9044,2.911,2.9044,2.9044,251200.0
2009-01-28 12:40:00,4.4,4.42,4.4,4.42,174400.0,2.9044,2.9176,2.9044,2.9176,174400.0
2009-01-28 12:50:00,4.42,4.43,4.41,4.42,163200.0,2.9176,2.9242,2.911,2.9176,163200.0
2009-01-28 13:00:00,4.42,4.43,4.41,4.42,354400.0,2.9176,2.9242,2.911,2.9176,354400.0
2009-01-28 13:10:00,4.42,4.43,4.42,4.43,135200.0,2.9176,2.9242,2.9176,2.9242,135200.0
2009-01-28 13:20:00,4.43,4.46,4.43,4.46,361600.0,2.9242,2.944,2.9242,2.944,361600.0
2009-01-28 13:30:00,4.46,4.48,4.46,4.47,313600.0,2.944,2.9572,2.944,2.9506,313600.0
2009-01-28 13:40:00,4.47,4.48,4.47,4.48,71200.0,2.9506,2.9572,2.9506,2.9572,71200.0
2009-01-28 13:50:00,4.48,4.49,4.46,4.46,188800.0,2.9572,2.9638,2.944,2.944,188800.0
2009-01-28 14:00:00,4.47,4.49,4.46,4.49,343200.0,2.9506,2.9638,2.944,2.9638,343200.0
2009-01-28 14:10:00,4.48,4.52,4.48,4.51,552800.0,2.9572,2.9836,2.9572,2.977,552800.0
2009-01-28 14:20:00,4.51,4.52,4.47,4.5,709600.0,2.977,2.9836,2.9506,2.9704,709600.0
2009-01-28 14:30:00,4.5,4.5,4.46,4.48,482400.0,2.9704,2.9704,2.944,2.9572,482400.0
2009-01-28 14:40:00,4.48,4.48,4.46,4.47,279200.0,2.9572,2.9572,2.944,2.9506,279200.0
2009-01-28 14:50:00,4.47,4.48,4.45,4.48,732000.0,2.9506,2.9572,2.9374,2.9572,732000.0
2009-01-28 15:00:00,4.48,4.5,4.43,4.43,814400.0,2.9572,2.9704,2.9242,2.9242,814400.0
2009-01-28 15:10:00,4.43,4.45,4.42,4.45,448000.0,2.9242,2.9374,2.9176,2.9374,448000.0
2009-01-28 15:20:00,4.45,4.46,4.43,4.46,687200.0,2.9374,2.944,2.9242,2.944,687200.0
2009-01-28 15:30:00,4.46,4.46,4.43,4.45,464800.0,2.944,2.944,2.9242,2.9374,464800.0
2009-01-28 15:40:00,4.45,4.47,4.45,4.47,284800.0,2.9374,2.9506,2.9374,2.9506,284800.0
2009-01-28 15:50:00,4.46,4.47,4.46,4.47,602400.0,2.944,2.9506,2.944,2.9506,602400.0
2009-01-29 09:30:00,4.43,4.5,4.4,4.48,428800.0,2.9242,2.9704,2.9044,2.9572,428800.0
2009-01-29 09:40:00,4.47,4.5,4.46,4.49,623200.0,2.9506,2.9704,2.944,2.9638,623200.0
2009-01-29 09:50:00,4.49,4.51,4.48,4.49,349600.0,2.9638,2.977,2.9572,2.9638,349600.0
2009-01-29 10:00:00,4.49,4.49,4.44,4.45,352800.0,2.9638,2.9638,2.9308,2.9374,352800.0
2009-01-29 10:10:00,4.45,4.48,4.44,4.47,316800.0,2.9374,2.9572,2.9308,2.9506,316800.0
2009-01-29 10:20:00,4.47,4.49,4.45,4.48,566400.0,2.9506,2.9638,2.9374,2.9572,566400.0
2009-01-29 10:30:00,4.48,4.5,4.47,4.49,312800.0,2.9572,2.9704,2.9506,2.9638,312800.0
2009-01-29 10:40:00,4.49,4.49,4.46,4.46,254400.0,2.9638,2.9638,2.944,2.944,254400.0
2009-01-29 10:50:00,4.46,4.5,4.45,4.49,304000.0,2.944,2.9704,2.9374,2.9638,304000.0
2009-01-29 11:00:00,4.49,4.5,4.46,4.47,290400.0,2.9638,2.9704,2.944,2.9506,290400.0
2009-01-29 11:10:00,4.47,4.49,4.47,4.48,284000.0,2.9506,2.9638,2.9506,2.9572,284000.0
2009-01-29 11:20:00,4.48,4.5,4.48,4.49,350400.0,2.9572,2.9704,2.9572,2.9638,350400.0
2009-01-29 11:30:00,4.49,4.5,4.49,4.49,225600.0,2.9638,2.9704,2.9638,2.9638,225600.0
2009-01-29 11:40:00,4.49,4.5,4.46,4.48,283200.0,2.9638,2.9704,2.944,2.9572,283200.0
2009-01-29 11:50:00,4.48,4.48,4.46,4.46,171200.0,2.9572,2.9572,2.944,2.944,171200.0
2009-01-29 12:00:00,4.46,4.46,4.43,4.45,229600.0,2.944,2.944,2.9242,2.9374,229600.0
2009-01-29 12:10:00,4.45,4.46,4.45,4.45,104800.0,2.9374,2.944,2.9374,2.9374,104800.0
2009-01-29 12:20:00,4.45,4.45,4.44,4.45,148000.0,2.9374,2.9374,2.9308,2.9374,148000.0
2009-01-29 12:30:00,4.45,4.45,4.43,4.43,148800.0,2.9374,2.9374,2.9242,2.9242,148800.0
2009-01-29 12:40:00,4.44,4.44,4.42,4.44,292800.0,2.9308,2.9308,2.9176,2.9308,292800.0
2009-01-29 12:50:00,4.44,4.44,4.38,4.39,289600.0,2.9308,2.9308,2.8912,2.8978,289600.0
2009-01-29 13:00:00,4.39,4.39,4.36,4.37,261600.0,2.8978,2.8978,2.878,2.8846,261600.0
2009-01-29 13:10:00,4.37,4.37,4.35,4.36,238400.0,2.8846,2.8846,2.8714,2.878,238400.0
2009-01-29 13:20:00,4.36,4.37,4.35,4.35,183200.0,2.878,2.8846,2.8714,2.8714,183200.0
2009-01-29 13:30:00,4.36,4.36,4.34,4.35,229600.0,2.878,2.878,2.8648,2.8714,229600.0
2009-01-29 13:40:00,4.35,4.37,4.35,4.35,156800.0,2.8714,2.8846,2.8714,2.8714,156800.0
2009-01-29 13:50:00,4.35,4.35,4.32,4.34,220800.0,2.8714,2.8714,2.8516,2.8648,220800.0
2009-01-29 14:00:00,4.34,4.36,4.34,4.34,201600.0,2.8648,2.878,2.8648,2.8648,201600.0
2009-01-29 14:10:00,4.34,4.37,4.34,4.36,291200.0,2.8648,2.8846,2.8648,2.878,291200.0
2009-01-29 14:20:00,4.36,4.37,4.35,4.37,257600.0,2.878,2.8846,2.8714,2.8846,257600.0
2009-01-29 14:30:00,4.37,4.37,4.36,4.36,259200.0,2.8846,2.8846,2.878,2.878,259200.0
2009-01-29 14:40:00,4.36,4.38,4.35,4.35,209600.0,2.878,2.8912,2.8714,2.8714,209600.0
2009-01-29 14:50:00,4.35,4.36,4.34,4.34,375200.0,2.8714,2.878,2.8648,2.8648,375200.0
2009-01-29 15:00:00,4.34,4.37,4.34,4.35,402400.0,2.8648,2.8846,2.8648,2.8714,402400.0
2009-01-29 15:10:00,4.35,4.36,4.34,4.35,316000.0,2.8714,2.878,2.8648,2.8714,316000.0
2009-01-29 15:20:00,4.35,4.35,4.33,4.34,309600.0,2.8714,2.8714,2.8582,2.8648,309600.0
2009-01-29 15:30:00,4.34,4.34,4.31,4.32,420000.0,2.8648,2.8648,2.845,2.8516,420000.0
2009-01-29 15:40:00,4.32,4.34,4.31,4.32,745600.0,2.8516,2.8648,2.845,2.8516,745600.0
2009-01-29 15:50:00,4.32,4.36,4.32,4.35,1648000.0,2.8516,2.878,2.8516,2.8714,1648000.0
2009-01-30 09:30:00,4.32,4.41,4.32,4.4,473600.0,2.8516,2.911,2.8516,2.9044,473600.0
2009-01-30 09:40:00,4.4,4.4,4.37,4.38,319200.0,2.9044,2.9044,2.8846,2.8912,319200.0
2009-01-30 09:50:00,4.37,4.38,4.31,4.32,617600.0,2.8846,2.8912,2.845,2.8516,617600.0
2009-01-30 10:00:00,4.33,4.33,4.29,4.31,544800.0,2.8582,2.8582,2.8318,2.845,544800.0
2009-01-30 10:10:00,4.31,4.32,4.29,4.31,401600.0,2.845,2.8516,2.8318,2.845,401600.0
2009-01-30 10:20:00,4.31,4.32,4.28,4.28,340800.0,2.845,2.8516,2.8252,2.8252,340800.0
2009-01-30 10:30:00,4.28,4.28,4.24,4.24,552800.0,2.8252,2.8252,2.7988,2.7988,552800.0
2009-01-30 10:40:00,4.24,4.29,4.24,4.26,387200.0,2.7988,2.8318,2.7988,2.812,387200.0
2009-01-30 10:50:00,4.26,4.27,4.25,4.26,191200.0,2.812,2.8186,2.8054,2.812,191200.0
2009-01-30 11:00:00,4.26,4.27,4.24,4.26,249600.0,2.812,2.8186,2.7988,2.812,249600.0
2009-01-30 11:10:00,4.26,4.26,4.24,4.24,264800.0,2.812,2.812,2.7988,2.7988,264800.0
2009-01-30 11:20:00,4.24,4.24,4.22,4.23,305600.0,2.7988,2.7988,2.7856,2.7922,305600.0
2009-01-30 11:30:00,4.23,4.25,4.22,4.23,191200.0,2.7922,2.8054,2.7856,2.7922,191200.0
2009-01-30 11:40:00,4.24,4.25,4.23,4.25,210400.0,2.7988,2.8054,2.7922,2.8054,210400.0
2009-01-30 11:50:00,4.25,4.26,4.24,4.25,379200.0,2.8054,2.812,2.7988,2.8054,379200.0
2009-01-30 12:00:00,4.25,4.25,4.23,4.24,282400.0,2.8054,2.8054,2.7922,2.7988,282400.0
2009-01-30 12:10:00,4.24,4.28,4.24,4.27,259200.0,2.7988,2.8252,2.7988,2.8186,259200.0
2009-01-30 12:20:00,4.27,4.28,4.27,4.28,164000.0,2.8186,2.8252,2.8186,2.8252,164000.0
2009-01-30 12:30:00,4.28,4.29,4.27,4.27,245600.0,2.8252,2.8318,2.8186,2.8186,245600.0
2009-01-30 12:40:00,4.28,4.28,4.27,4.28,158400.0,2.8252,2.8252,2.8186,2.8252,158400.0
2009-01-30 12:50:00,4.28,4.28,4.27,4.27,197600.0,2.8252,2.8252,2.8186,2.8186,197600.0
2009-01-30 13:00:00,4.27,4.3,4.26,4.3,288000.0,2.8186,2.8384,2.812,2.8384,288000.0
2009-01-30 13:10:00,4.3,4.31,4.28,4.3,310400.0,2.8384,2.845,2.8252,2.8384,310400.0
2009-01-30 13:20:00,4.3,4.3,4.26,4.27,192000.0,2.8384,2.8384,2.812,2.8186,192000.0
2009-01-30 13:30:00,4.27,4.27,4.24,4.25,327200.0,2.8186,2.8186,2.7988,2.8054,327200.0
2009-01-30 13:40:00,4.25,4.26,4.24,4.26,372000.0,2.8054,2.812,2.7988,2.812,372000.0
2009-01-30 13:50:00,4.26,4.28,4.25,4.27,186400.0,2.812,2.8252,2.8054,2.8186,186400.0
2009-01-30 14:00:00,4.27,4.28,4.25,4.26,338400.0,2.8186,2.8252,2.8054,2.812,338400.0
2009-01-30 14:10:00,4.26,4.27,4.25,4.26,301600.0,2.812,2.8186,2.8054,2.812,301600.0
2009-01-30 14:20:00,4.26,4.28,4.25,4.27,188800.0,2.812,2.8252,2.8054,2.8186,188800.0
2009-01-30 14:30:00,4.28,4.28,4.26,4.26,217600.0,2.8252,2.8252,2.812,2.812,217600.0
2009-01-30 14:40:00,4.26,4.26,4.25,4.25,206400.0,2.812,2.812,2.8054,2.8054,206400.0
2009-01-30 14:50:00,4.25,4.26,4.24,4.26,322400.0,2.8054,2.812,2.7988,2.812,322400.0
2009-01-30 15:00:00,4.26,4.27,4.25,4.25,348000.0,2.812,2.8186,2.8054,2.8054,348000.0
2009-01-30 15:10:00,4.25,4.28,4.24,4.24,380800.0,2.8054,2.8252,2.7988,2.7988,380800.0
2009-01-30 15:20:00,4.24,4.24,4.22,4.23,566400.0,2.7988,2.7988,2.7856,2.7922,566400.0
2009-01-30 15:30:00,4.23,4.23,4.2,4.2,618400.0,2.7922,2.7922,2.7724,2.7724,618400.0
2009-01-30 15:40:00,4.2,4.23,4.2,4.23,916000.0,2.7724,2.7922,2.7724,2.7922,916000.0
2009-01-30 15:50:00,4.23,4.26,4.22,4.26,1933600.0,2.7922,2.812,2.7856,2.812,1933600.0
2009-02-02 09:30:00,4.21,4.24,4.19,4.22,387200.0,2.779,2.7988,2.7658,2.7856,387200.0
2009-02-02 09:40:00,4.23,4.25,4.2,4.22,234400.0,2.7922,2.8054,2.7724,2.7856,234400.0
2009-02-02 09:50:00,4.21,4.23,4.2,4.23,312800.0,2.779,2.7922,2.7724,2.7922,312800.0
2009-02-02 10:00:00,4.23,4.26,4.22,4.24,350400.0,2.7922,2.812,2.7856,2.7988,350400.0
2009-02-02 10:10:00,4.25,4.29,4.24,4.28,303200.0,2.8054,2.8318,2.7988,2.8252,303200.0
2009-02-02 10:20:00,4.28,4.28,4.26,4.27,253600.0,2.8252,2.8252,2.812,2.8186,253600.0
2009-02-02 10:30:00,4.27,4.28,4.26,4.26,280800.0,2.8186,2.8252,2.812,2.812,280800.0
2009-02-02 10:40:00,4.27,4.27,4.25,4.25,277600.0,2.8186,2.8186,2.8054,2.8054,277600.0
2009-02-02 10:50:00,4.25,4.27,4.24,4.25,205600.0,2.8054,2.8186,2.7988,2.8054,205600.0
2009-02-02 11:00:00,4.25,4.26,4.24,4.24,164000.0,2.8054,2.812,2.7988,2.7988,164000.0
2009-02-02 11:10:00,4.25,4.25,4.24,4.25,151200.0,2.8054,2.8054,2.7988,2.8054,151200.0
2009-02-02 11:20:00,4.25,4.25,4.23,4.23,127200.0,2.8054,2.8054,2.7922,2.7922,127200.0
2009-02-02 11:30:00,4.24,4.26,4.24,4.24,133600.0,2.7988,2.812,2.7988,2.7988,133600.0
2009-02-02 11:40:00,4.24,4.26,4.23,4.25,192000.0,2.7988,2.812,2.7922,2.8054,192000.0
2009-02-02 11:50:00,4.25,4.26,4.24,4.24,141600.0,2.8054,2.812,2.7988,2.7988,141600.0
2009-02-02 12:00:00,4.25,4.28,4.25,4.27,296000.0,2.8054,2.8252,2.8054,2.8186,296000.0
2009-02-02 12:10:00,4.27,4.28,4.26,4.27,99200.0,2.8186,2.8252,2.812,2.8186,99200.0
2009-02-02 12:20:00,4.27,4.28,4.26,4.28,158400.0,2.8186,2.8252,2.812,2.8252,158400.0
2009-02-02 12:30:00,4.28,4.33,4.28,4.33,296800.0,2.8252,2.8582,2.8252,2.8582,296800.0
2009-02-02 12:40:00,4.33,4.34,4.31,4.32,251200.0,2.8582,2.8648,2.845,2.8516,251200.0
2009-02-02 12:50:00,4.32,4.32,4.3,4.31,139200.0,2.8516,2.8516,2.8384,2.845,139200.0
2009-02-02 13:00:00,4.3,4.31,4.29,4.29,68000.0,2.8384,2.845,2.8318,2.8318,68000.0
2009-02-02 13:10:00,4.29,4.29,4.26,4.27,156800.0,2.8318,2.8318,2.812,2.8186,156800.0
2009-02-02 13:20:00,4.28,4.28,4.26,4.27,172000.0,2.8252,2.8252,2.812,2.8186,172000.0
2009-02-02 13:30:00,4.27,4.28,4.26,4.27,144000.0,2.8186,2.8252,2.812,2.8186,144000.0
2009-02-02 13:40:00,4.27,4.28,4.26,4.27,86400.0,2.8186,2.8252,2.812,2.8186,86400.0
2009-02-02 13:50:00,4.27,4.27,4.23,4.25,241600.0,2.8186,2.8186,2.7922,2.8054,241600.0
2009-02-02 14:00:00,4.25,4.25,4.24,4.24,211200.0,2.8054,2.8054,2.7988,2.7988,211200.0
2009-02-02 14:10:00,4.24,4.24,4.23,4.24,91200.0,2.7988,2.7988,2.7922,2.7988,91200.0
2009-02-02 14:20:00,4.24,4.25,4.23,4.24,188800.0,2.7988,2.8054,2.7922,2.7988,188800.0
2009-02-02 14:30:00,4.24,4.24,4.22,4.23,216000.0,2.7988,2.7988,2.7856,2.7922,216000.0
2009-02-02 14:40:00,4.23,4.25,4.22,4.23,191200.0,2.7922,2.8054,2.7856,2.7922,191200.0
2009-02-02 14:50:00,4.23,4.24,4.22,4.23,309600.0,2.7922,2.7988,2.7856,2.7922,309600.0
2009-02-02 15:00:00,4.23,4.26,4.22,4.26,444000.0,2.7922,2.812,2.7856,2.812,444000.0
2009-02-02 15:10:00,4.26,4.27,4.24,4.27,256800.0,2.812,2.8186,2.7988,2.8186,256800.0
2009-02-02 15:20:00,4.27,4.3,4.27,4.3,377600.0,2.8186,2.8384,2.8186,2.8384,377600.0
2009-02-02 15:30:00,4.3,4.31,4.29,4.29,344800.0,2.8384,2.845,2.8318,2.8318,344800.0
2009-02-02 15:40:00,4.29,4.31,4.28,4.29,465600.0,2.8318,2.845,2.8252,2.8318,465600.0
2009-02-02 15:50:00,4.29,4.31,4.28,4.28,696000.0,2.8318,2.845,2.8252,2.8252,696000.0
2009-02-03 09:30:00,4.28,4.34,4.27,4.28,346400.0,2.8252,2.8648,2.8186,2.8252,346400.0
2009-02-03 09:40:00,4.28,4.29,4.22,4.24,300800.0,2.8252,2.8318,2.7856,2.7988,300800.0
2009-02-03 09:50:00,4.24,4.25,4.21,4.24,308800.0,2.7988,2.8054,2.779,2.7988,308800.0
2009-02-03 10:00:00,4.24,4.27,4.22,4.24,428000.0,2.7988,2.8186,2.7856,2.7988,428000.0
2009-02-03 10:10:00,4.24,4.25,4.22,4.22,286400.0,2.7988,2.8054,2.7856,2.7856,286400.0
2009-02-03 10:20:00,4.22,4.27,4.22,4.27,189600.0,2.7856,2.8186,2.7856,2.8186,189600.0
2009-02-03 10:30:00,4.26,4.28,4.25,4.26,118400.0,2.812,2.8252,2.8054,2.812,118400.0
2009-02-03 10:40:00,4.26,4.31,4.26,4.31,180000.0,2.812,2.845,2.812,2.845,180000.0
2009-02-03 10:50:00,4.3,4.32,4.3,4.3,417600.0,2.8384,2.8516,2.8384,2.8384,417600.0
2009-02-03 11:00:00,4.3,4.34,4.3,4.32,139200.0,2.8384,2.8648,2.8384,2.8516,139200.0
2009-02-03 11:10:00,4.33,4.33,4.31,4.32,105600.0,2.8582,2.8582,2.845,2.8516,105600.0
2009-02-03 11:20:00,4.32,4.32,4.3,4.31,297600.0,2.8516,2.8516,2.8384,2.845,297600.0
2009-02-03 11:30:00,4.31,4.32,4.29,4.3,116800.0,2.845,2.8516,2.8318,2.8384,116800.0
2009-02-03 11:40:00,4.3,4.31,4.29,4.31,88000.0,2.8384,2.845,2.8318,2.845,88000.0
2009-02-03 11:50:00,4.31,4.31,4.29,4.29,539200.0,2.845,2.845,2.8318,2.8318,539200.0
2009-02-03 12:00:00,4.29,4.32,4.29,4.31,320800.0,2.8318,2.8516,2.8318,2.845,320800.0
2009-02-03 12:10:00,4.31,4.33,4.29,4.31,200000.0,2.845,2.8582,2.8318,2.845,200000.0
2009-02-03 12:20:00,4.31,4.32,4.3,4.31,215200.0,2.845,2.8516,2.8384,2.845,215200.0
2009-02-03 12:30:00,4.31,4.32,4.31,4.31,308000.0,2.845,2.8516,2.845,2.845,308000.0
2009-02-03 12:40:00,4.31,4.33,4.31,4.31,78400.0,2.845,2.8582,2.845,2.845,78400.0
2009-02-03 12:50:00,4.31,4.32,4.3,4.3,85600.0,2.845,2.8516,2.8384,2.8384,85600.0
2009-02-03 13:00:00,4.3,4.32,4.29,4.3,160000.0,2.8384,2.8516,2.8318,2.8384,160000.0
2009-02-03 13:10:00,4.3,4.33,4.3,4.33,72800.0,2.8384,2.8582,2.8384,2.8582,72800.0
2009-02-03 13:20:00,4.33,4.33,4.31,4.31,124800.0,2.8582,2.8582,2.845,2.845,124800.0
2009-02-03 13:30:00,4.31,4.34,4.31,4.34,96000.0,2.845,2.8648,2.845,2.8648,96000.0
2009-02-03 13:40:00,4.34,4.34,4.3,4.31,96800.0,2.8648,2.8648,2.8384,2.845,96800.0
2009-02-03 13:50:00,4.31,4.33,4.3,4.33,86400.0,2.845,2.8582,2.8384,2.8582,86400.0
2009-02-03 14:00:00,4.33,4.36,4.31,4.36,311200.0,2.8582,2.878,2.845,2.878,311200.0
2009-02-03 14:10:00,4.36,4.38,4.35,4.36,239200.0,2.878,2.8912,2.8714,2.878,239200.0
2009-02-03 14:20:00,4.36,4.37,4.34,4.34,148000.0,2.878,2.8846,2.8648,2.8648,148000.0
2009-02-03 14:30:00,4.34,4.37,4.34,4.35,154400.0,2.8648,2.8846,2.8648,2.8714,154400.0
2009-02-03 14:40:00,4.35,4.39,4.35,4.37,333600.0,2.8714,2.8978,2.8714,2.8846,333600.0
2009-02-03 14:50:00,4.37,4.39,4.37,4.38,236800.0,2.8846,2.8978,2.8846,2.8912,236800.0
2009-02-03 15:00:00,4.38,4.4,4.37,4.4,352800.0,2.8912,2.9044,2.8846,2.9044,352800.0
2009-02-03 15:10:00,4.4,4.42,4.4,4.42,370400.0,2.9044,2.9176,2.9044,2.9176,370400.0
2009-02-03 15:20:00,4.42,4.44,4.4,4.43,409600.0,2.9176,2.9308,2.9044,2.9242,409600.0
2009-02-03 15:30:00,4.43,4.45,4.42,4.42,681600.0,2.9242,2.9374,2.9176,2.9176,681600.0
2009-02-03 15:40:00,4.42,4.43,4.41,4.43,903200.0,2.9176,2.9242,2.911,2.9242,903200.0
2009-02-03 15:50:00,4.43,4.45,4.42,4.43,1563200.0,2.9242,2.9374,2.9176,2.9242,1563200.0
2009-02-04 09:30:00,4.33,4.33,4.22,4.25,1588000.0,2.8582,2.8582,2.7856,2.8054,1588000.0
2009-02-04 09:40:00,4.25,4.26,4.24,4.25,1387200.0,2.8054,2.812,2.7988,2.8054,1387200.0
2009-02-04 09:50:00,4.25,4.34,4.21,4.25,2480000.0,2.8054,2.8648,2.779,2.8054,2480000.0
2009-02-04 10:00:00,4.25,4.32,4.22,4.25,2577600.0,2.8054,2.8516,2.7856,2.8054,2577600.0
2009-02-04 10:10:00,4.26,4.29,4.25,4.25,584000.0,2.812,2.8318,2.8054,2.8054,584000.0
2009-02-04 10:20:00,4.25,4.27,4.25,4.27,1011200.0,2.8054,2.8186,2.8054,2.8186,1011200.0
2009-02-04 10:30:00,4.27,4.27,4.25,4.26,832000.0,2.8186,2.8186,2.8054,2.812,832000.0
2009-02-04 10:40:00,4.27,4.29,4.26,4.28,463200.0,2.8186,2.8318,2.812,2.8252,463200.0
2009-02-04 10:50:00,4.28,4.28,4.25,4.27,577600.0,2.8252,2.8252,2.8054,2.8186,577600.0
2009-02-04 11:00:00,4.28,4.29,4.26,4.28,844000.0,2.8252,2.8318,2.812,2.8252,844000.0
2009-02-04 11:10:00,4.28,4.28,4.25,4.26,568000.0,2.8252,2.8252,2.8054,2.812,568000.0
2009-02-04 11:20:00,4.26,4.27,4.24,4.26,706400.0,2.812,2.8186,2.7988,2.812,706400.0
2009-02-04 11:30:00,4.26,4.27,4.25,4.27,536800.0,2.812,2.8186,2.8054,2.8186,536800.0
2009-02-04 11:40:00,4.27,4.28,4.26,4.27,1057600.0,2.8186,2.8252,2.812,2.8186,1057600.0
2009-02-04 11:50:00,4.28,4.28,4.26,4.26,493600.0,2.8252,2.8252,2.812,2.812,493600.0
2009-02-04 12:00:00,4.26,4.28,4.26,4.28,475200.0,2.812,2.8252,2.812,2.8252,475200.0
2009-02-04 12:10:00,4.28,4.29,4.26,4.27,432800.0,2.8252,2.8318,2.812,2.8186,432800.0
2009-02-04 12:20:00,4.27,4.27,4.25,4.25,860800.0,2.8186,2.8186,2.8054,2.8054,860800.0
2009-02-04 12:30:00,4.25,4.27,4.24,4.26,1329600.0,2.8054,2.8186,2.7988,2.812,1329600.0
2009-02-04 12:40:00,4.27,4.28,4.26,4.28,236000.0,2.8186,2.8252,2.812,2.8252,236000.0
2009-02-04 12:50:00,4.28,4.28,4.27,4.28,389600.0,2.8252,2.8252,2.8186,2.8252,389600.0
2009-02-04 13:00:00,4.28,4.29,4.27,4.28,627200.0,2.8252,2.8318,2.8186,2.8252,627200.0
2009-02-04 13:10:00,4.28,4.28,4.25,4.25,415200.0,2.8252,2.8252,2.8054,2.8054,415200.0
2009-02-04 13:20:00,4.25,4.27,4.24,4.27,205600.0,2.8054,2.8186,2.7988,2.8186,205600.0
2009-02-04 13:30:00,4.27,4.28,4.26,4.26,1136000.0,2.8186,2.8252,2.812,2.812,1136000.0
2009-02-04 13:40:00,4.26,4.27,4.25,4.25,534400.0,2.812,2.8186,2.8054,2.8054,534400.0
2009-02-04 13:50:00,4.25,4.27,4.24,4.27,420800.0,2.8054,2.8186,2.7988,2.8186,420800.0
2009-02-04 14:00:00,4.27,4.28,4.25,4.25,748000.0,2.8186,2.8252,2.8054,2.8054,748000.0
2009-02-04 14:10:00,4.25,4.25,4.24,4.25,337600.0,2.8054,2.8054,2.7988,2.8054,337600.0
2009-02-04 14:20:00,4.24,4.25,4.21,4.21,359200.0,2.7988,2.8054,2.779,2.779,359200.0
2009-02-04 14:30:00,4.21,4.22,4.19,4.21,500000.0,2.779,2.7856,2.7658,2.779,500000.0
2009-02-04 14:40:00,4.21,4.23,4.21,4.22,488800.0,2.779,2.7922,2.779,2.7856,488800.0
2009-02-04 14:50:00,4.22,4.25,4.21,4.24,355200.0,2.7856,2.8054,2.779,2.7988,355200.0
2009-02-04 15:00:00,4.25,4.25,4.23,4.24,534400.0,2.8054,2.8054,2.7922,2.7988,534400.0
2009-02-04 15:10:00,4.24,4.25,4.23,4.24,847200.0,2.7988,2.8054,2.7922,2.7988,847200.0
2009-02-04 15:20:00,4.24,4.26,4.22,4.25,1236800.0,2.7988,2.812,2.7856,2.8054,1236800.0
2009-02-04 15:30:00,4.25,4.29,4.24,4.27,1303200.0,2.8054,2.8318,2.7988,2.8186,1303200.0
2009-02-04 15:40:00,4.27,4.29,4.25,4.28,1722400.0,2.8186,2.8318,2.8054,2.8252,1722400.0
2009-02-04 15:50:00,4.28,4.29,4.26,4.28,1336800.0,2.8252,2.8318,2.812,2.8252,1336800.0
2009-02-05 09:30:00,4.2,4.26,4.2,4.26,312800.0,2.7724,2.812,2.7724,2.812,312800.0
2009-02-05 09:40:00,4.25,4.27,4.23,4.24,322400.0,2.8054,2.8186,2.7922,2.7988,322400.0
2009-02-05 09:50:00,4.23,4.24,4.21,4.22,212800.0,2.7922,2.7988,2.779,2.7856,212800.0
2009-02-05 10:00:00,4.21,4.23,4.19,4.19,491200.0,2.779,2.7922,2.7658,2.7658,491200.0
2009-02-05 10:10:00,4.19,4.21,4.18,4.2,530400.0,2.7658,2.779,2.7592,2.7724,530400.0
2009-02-05 10:20:00,4.2,4.2,4.18,4.18,478400.0,2.7724,2.7724,2.7592,2.7592,478400.0
2009-02-05 10:30:00,4.18,4.18,4.15,4.18,1292800.0,2.7592,2.7592,2.7394,2.7592,1292800.0
2009-02-05 10:40:00,4.18,4.21,4.18,4.2,735200.0,2.7592,2.779,2.7592,2.7724,735200.0
2009-02-05 10:50:00,4.2,4.26,4.2,4.23,481600.0,2.7724,2.812,2.7724,2.7922,481600.0
2009-02-05 11:00:00,4.23,4.26,4.23,4.24,1206400.0,2.7922,2.812,2.7922,2.7988,1206400.0
2009-02-05 11:10:00,4.24,4.24,4.22,4.23,551200.0,2.7988,2.7988,2.7856,2.7922,551200.0
2009-02-05 11:20:00,4.23,4.25,4.22,4.25,682400.0,2.7922,2.8054,2.7856,2.8054,682400.0
2009-02-05 11:30:00,4.25,4.26,4.24,4.24,459200.0,2.8054,2.812,2.7988,2.7988,459200.0
2009-02-05 11:40:00,4.24,4.29,4.24,4.28,304800.0,2.7988,2.8318,2.7988,2.8252,304800.0
2009-02-05 11:50:00,4.28,4.29,4.28,4.29,493600.0,2.8252,2.8318,2.8252,2.8318,493600.0
2009-02-05 12:00:00,4.3,4.32,4.29,4.31,324000.0,2.8384,2.8516,2.8318,2.845,324000.0
2009-02-05 12:10:00,4.31,4.34,4.29,4.29,256000.0,2.845,2.8648,2.8318,2.8318,256000.0
2009-02-05 12:20:00,4.29,4.3,4.27,4.28,95200.0,2.8318,2.8384,2.8186,2.8252,95200.0
2009-02-05 12:30:00,4.28,4.28,4.25,4.27,367200.0,2.8252,2.8252,2.8054,2.8186,367200.0
2009-02-05 12:40:00,4.26,4.28,4.26,4.27,208800.0,2.812,2.8252,2.812,2.8186,208800.0
2009-02-05 12:50:00,4.27,4.3,4.26,4.29,404000.0,2.8186,2.8384,2.812,2.8318,404000.0
2009-02-05 13:00:00,4.29,4.3,4.28,4.28,167200.0,2.8318,2.8384,2.8252,2.8252,167200.0
2009-02-05 13:10:00,4.28,4.3,4.28,4.29,219200.0,2.8252,2.8384,2.8252,2.8318,219200.0
2009-02-05 13:20:00,4.29,4.3,4.29,4.29,302400.0,2.8318,2.8384,2.8318,2.8318,302400.0
2009-02-05 13:30:00,4.3,4.31,4.28,4.28,324800.0,2.8384,2.845,2.8252,2.8252,324800.0
2009-02-05 13:40:00,4.29,4.29,4.27,4.29,240000.0,2.8318,2.8318,2.8186,2.8318,240000.0
2009-02-05 13:50:00,4.29,4.29,4.27,4.27,120800.0,2.8318,2.8318,2.8186,2.8186,120800.0
2009-02-05 14:00:00,4.28,4.29,4.27,4.29,333600.0,2.8252,2.8318,2.8186,2.8318,333600.0
2009-02-05 14:10:00,4.29,4.29,4.26,4.28,208800.0,2.8318,2.8318,2.812,2.8252,208800.0
2009-02-05 14:20:00,4.28,4.31,4.27,4.31,329600.0,2.8252,2.845,2.8186,2.845,329600.0
2009-02-05 14:30:00,4.31,4.32,4.29,4.31,514400.0,2.845,2.8516,2.8318,2.845,514400.0
2009-02-05 14:40:00,4.31,4.32,4.3,4.31,642400.0,2.845,2.8516,2.8384,2.845,642400.0
2009-02-05 14:50:00,4.3,4.31,4.28,4.3,306400.0,2.8384,2.845,2.8252,2.8384,306400.0
2009-02-05 15:00:00,4.3,4.3,4.26,4.28,496000.0,2.8384,2.8384,2.812,2.8252,496000.0
2009-02-05 15:10:00,4.28,4.29,4.28,4.28,304800.0,2.8252,2.8318,2.8252,2.8252,304800.0
2009-02-05 15:20:00,4.29,4.31,4.29,4.31,449600.0,2.8318,2.845,2.8318,2.845,449600.0
2009-02-05 15:30:00,4.31,4.31,4.29,4.29,528000.0,2.845,2.845,2.8318,2.8318,528000.0
2009-02-05 15:40:00,4.29,4.31,4.29,4.3,524000.0,2.8318,2.845,2.8318,2.8384,524000.0
2009-02-05 15:50:00,4.3,4.34,4.3,4.33,1705600.0,2.8384,2.8648,2.8384,2.8582,1705600.0
2009-02-06 09:30:00,4.35,4.43,4.33,4.42,636800.0,2.8714,2.9242,2.8582,2.9176,636800.0
2009-02-06 09:40:00,4.42,4.43,4.39,4.4,239200.0,2.9176,2.9242,2.8978,2.9044,239200.0
2009-02-06 09:50:00,4.4,4.43,4.4,4.42,193600.0,2.9044,2.9242,2.9044,2.9176,193600.0
2009-02-06 10:00:00,4.42,4.43,4.4,4.4,202400.0,2.9176,2.9242,2.9044,2.9044,202400.0
2009-02-06 10:10:00,4.4,4.44,4.4,4.41,250400.0,2.9044,2.9308,2.9044,2.911,250400.0
2009-02-06 10:20:00,4.41,4.41,4.4,4.41,188800.0,2.911,2.911,2.9044,2.911,188800.0
2009-02-06 10:30:00,4.41,4.42,4.4,4.41,317600.0,2.911,2.9176,2.9044,2.911,317600.0
2009-02-06 10:40:00,4.41,4.43,4.39,4.42,494400.0,2.911,2.9242,2.8978,2.9176,494400.0
2009-02-06 10:50:00,4.42,4.46,4.42,4.43,732000.0,2.9176,2.944,2.9176,2.9242,732000.0
2009-02-06 11:00:00,4.44,4.46,4.43,4.46,517600.0,2.9308,2.944,2.9242,2.944,517600.0
2009-02-06 11:10:00,4.46,4.48,4.46,4.47,332000.0,2.944,2.9572,2.944,2.9506,332000.0
2009-02-06 11:20:00,4.47,4.47,4.46,4.47,276800.0,2.9506,2.9506,2.944,2.9506,276800.0
2009-02-06 11:30:00,4.47,4.5,4.47,4.5,607200.0,2.9506,2.9704,2.9506,2.9704,607200.0
2009-02-06 11:40:00,4.5,4.52,4.49,4.51,276000.0,2.9704,2.9836,2.9638,2.977,276000.0
2009-02-06 11:50:00,4.51,4.52,4.5,4.52,280000.0,2.977,2.9836,2.9704,2.9836,280000.0
2009-02-06 12:00:00,4.52,4.52,4.5,4.52,231200.0,2.9836,2.9836,2.9704,2.9836,231200.0
2009-02-06 12:10:00,4.52,4.53,4.49,4.49,400800.0,2.9836,2.9902,2.9638,2.9638,400800.0
2009-02-06 12:20:00,4.49,4.51,4.49,4.5,420000.0,2.9638,2.977,2.9638,2.9704,420000.0
2009-02-06 12:30:00,4.5,4.52,4.49,4.52,246400.0,2.9704,2.9836,2.9638,2.9836,246400.0
2009-02-06 12:40:00,4.52,4.53,4.5,4.5,297600.0,2.9836,2.9902,2.9704,2.9704,297600.0
2009-02-06 12:50:00,4.5,4.52,4.49,4.51,252800.0,2.9704,2.9836,2.9638,2.977,252800.0
2009-02-06 13:00:00,4.52,4.55,4.51,4.55,520800.0,2.9836,3.0034,2.977,3.0034,520800.0
2009-02-06 13:10:00,4.55,4.58,4.55,4.58,528800.0,3.0034,3.0232,3.0034,3.0232,528800.0
2009-02-06 13:20:00,4.57,4.58,4.56,4.58,339200.0,3.0166,3.0232,3.01,3.0232,339200.0
2009-02-06 13:30:00,4.58,4.61,4.58,4.61,643200.0,3.0232,3.043,3.0232,3.043,643200.0
2009-02-06 13:40:00,4.61,4.62,4.58,4.6,321600.0,3.043,3.0496,3.0232,3.0364,321600.0
2009-02-06 13:50:00,4.59,4.6,4.59,4.6,192800.0,3.0298,3.0364,3.0298,3.0364,192800.0
2009-02-06 14:00:00,4.6,4.6,4.57,4.58,335200.0,3.0364,3.0364,3.0166,3.0232,335200.0
2009-02-06 14:10:00,4.59,4.6,4.58,4.58,392800.0,3.0298,3.0364,3.0232,3.0232,392800.0
2009-02-06 14:20:00,4.59,4.6,4.58,4.58,709600.0,3.0298,3.0364,3.0232,3.0232,709600.0
2009-02-06 14:30:00,4.58,4.61,4.58,4.59,330400.0,3.0232,3.043,3.0232,3.0298,330400.0
2009-02-06 14:40:00,4.59,4.6,4.58,4.58,264800.0,3.0298,3.0364,3.0232,3.0232,264800.0
2009-02-06 14:50:00,4.58,4.61,4.58,4.6,700000.0,3.0232,3.043,3.0232,3.0364,700000.0
2009-02-06 15:00:00,4.6,4.6,4.55,4.55,819200.0,3.0364,3.0364,3.0034,3.0034,819200.0
2009-02-06 15:10:00,4.55,4.56,4.54,4.55,598400.0,3.0034,3.01,2.9968,3.0034,598400.0
2009-02-06 15:20:00,4.55,4.58,4.55,4.56,636800.0,3.0034,3.0232,3.0034,3.01,636800.0
2009-02-06 15:30:00,4.56,4.59,4.56,4.58,615200.0,3.01,3.0298,3.01,3.0232,615200.0
2009-02-06 15:40:00,4.58,4.61,4.58,4.6,1132800.0,3.0232,3.043,3.0232,3.0364,1132800.0
2009-02-06 15:50:00,4.6,4.63,4.59,4.63,1688000.0,3.0364,3.0562,3.0298,3.0562,1688000.0
2009-02-09 09:30:00,4.59,4.61,4.53,4.56,521600.0,3.0298,3.043,2.9902,3.01,521600.0
2009-02-09 09:40:00,4.56,4.56,4.53,4.56,171200.0,3.01,3.01,2.9902,3.01,171200.0
2009-02-09 09:50:00,4.56,4.56,4.56,4.56,299200.0,3.01,3.01,3.01,3.01,299200.0
2009-02-09 10:00:00,4.56,4.57,4.54,4.55,722400.0,3.01,3.0166,2.9968,3.0034,722400.0
2009-02-09 10:10:00,4.55,4.56,4.54,4.54,278400.0,3.0034,3.01,2.9968,2.9968,278400.0
2009-02-09 10:20:00,4.54,4.56,4.54,4.55,343200.0,2.9968,3.01,2.9968,3.0034,343200.0
2009-02-09 10:30:00,4.55,4.55,4.53,4.55,323200.0,3.0034,3.0034,2.9902,3.0034,323200.0
2009-02-09 10:40:00,4.55,4.64,4.55,4.63,298400.0,3.0034,3.0628,3.0034,3.0562,298400.0
2009-02-09 10:50:00,4.63,4.67,4.62,4.67,265600.0,3.0562,3.0826,3.0496,3.0826,265600.0
2009-02-09 11:00:00,4.67,4.68,4.66,4.67,436800.0,3.0826,3.0892,3.076,3.0826,436800.0
2009-02-09 11:10:00,4.67,4.68,4.66,4.66,124800.0,3.0826,3.0892,3.076,3.076,124800.0
2009-02-09 11:20:00,4.65,4.68,4.65,4.68,148800.0,3.0694,3.0892,3.0694,3.0892,148800.0
2009-02-09 11:30:00,4.68,4.68,4.65,4.65,77600.0,3.0892,3.0892,3.0694,3.0694,77600.0
2009-02-09 11:40:00,4.66,4.67,4.64,4.67,184000.0,3.076,3.0826,3.0628,3.0826,184000.0
2009-02-09 11:50:00,4.67,4.67,4.65,4.65,124000.0,3.0826,3.0826,3.0694,3.0694,124000.0
2009-02-09 12:00:00,4.65,4.67,4.65,4.66,108800.0,3.0694,3.0826,3.0694,3.076,108800.0
2009-02-09 12:10:00,4.66,4.68,4.66,4.66,145600.0,3.076,3.0892,3.076,3.076,145600.0
2009-02-09 12:20:00,4.67,4.67,4.64,4.66,73600.0,3.0826,3.0826,3.0628,3.076,73600.0
2009-02-09 12:30:00,4.66,4.67,4.65,4.66,32800.0,3.076,3.0826,3.0694,3.076,32800.0
2009-02-09 12:40:00,4.65,4.67,4.65,4.66,105600.0,3.0694,3.0826,3.0694,3.076,105600.0
2009-02-09 12:50:00,4.66,4.68,4.66,4.67,98400.0,3.076,3.0892,3.076,3.0826,98400.0
2009-02-09 13:00:00,4.66,4.69,4.66,4.69,360000.0,3.076,3.0958,3.076,3.0958,360000.0
2009-02-09 13:10:00,4.69,4.7,4.68,4.7,170400.0,3.0958,3.1024,3.0892,3.1024,170400.0
2009-02-09 13:20:00,4.7,4.71,4.69,4.7,200000.0,3.1024,3.109,3.0958,3.1024,200000.0
2009-02-09 13:30:00,4.7,4.7,4.69,4.7,124800.0,3.1024,3.1024,3.0958,3.1024,124800.0
2009-02-09 13:40:00,4.69,4.72,4.69,4.7,122400.0,3.0958,3.1156,3.0958,3.1024,122400.0
2009-02-09 13:50:00,4.7,4.7,4.68,4.69,93600.0,3.1024,3.1024,3.0892,3.0958,93600.0
2009-02-09 14:00:00,4.69,4.7,4.68,4.68,132800.0,3.0958,3.1024,3.0892,3.0892,132800.0
2009-02-09 14:10:00,4.68,4.69,4.67,4.68,107200.0,3.0892,3.0958,3.0826,3.0892,107200.0
2009-02-09 14:20:00,4.67,4.68,4.66,4.66,254400.0,3.0826,3.0892,3.076,3.076,254400.0
2009-02-09 14:30:00,4.66,4.67,4.66,4.66,113600.0,3.076,3.0826,3.076,3.076,113600.0
2009-02-09 14:40:00,4.66,4.67,4.66,4.67,176800.0,3.076,3.0826,3.076,3.0826,176800.0
2009-02-09 14:50:00,4.67,4.68,4.66,4.67,129600.0,3.0826,3.0892,3.076,3.0826,129600.0
2009-02-09 15:00:00,4.67,4.68,4.66,4.67,164800.0,3.0826,3.0892,3.076,3.0826,164800.0
2009-02-09 15:10:00,4.66,4.68,4.66,4.67,420800.0,3.076,3.0892,3.076,3.0826,420800.0
2009-02-09 15:20:00,4.66,4.69,4.66,4.69,347200.0,3.076,3.0958,3.076,3.0958,347200.0
2009-02-09 15:30:00,4.69,4.7,4.68,4.69,287200.0,3.0958,3.1024,3.0892,3.0958,287200.0
2009-02-09 15:40:00,4.68,4.69,4.68,4.68,206400.0,3.0892,3.0958,3.0892,3.0892,206400.0
2009-02-09 15:50:00,4.68,4.7,4.68,4.69,636800.0,3.0892,3.1024,3.0892,3.0958,636800.0
2009-02-10 09:30:00,4.69,4.69,4.65,4.67,201600.0,3.0958,3.0958,3.0694,3.0826,201600.0
2009-02-10 09:40:00,4.67,4.72,4.65,4.71,332800.0,3.0826,3.1156,3.0694,3.109,332800.0
2009-02-10 09:50:00,4.71,4.73,4.68,4.69,294400.0,3.109,3.1222,3.0892,3.0958,294400.0
2009-02-10 10:00:00,4.69,4.71,4.68,4.69,277600.0,3.0958,3.109,3.0892,3.0958,277600.0
2009-02-10 10:10:00,4.69,4.69,4.64,4.64,268800.0,3.0958,3.0958,3.0628,3.0628,268800.0
2009-02-10 10:20:00,4.64,4.64,4.61,4.63,476800.0,3.0628,3.0628,3.043,3.0562,476800.0
2009-02-10 10:30:00,4.63,4.67,4.63,4.64,208800.0,3.0562,3.0826,3.0562,3.0628,208800.0
2009-02-10 10:40:00,4.64,4.66,4.64,4.65,227200.0,3.0628,3.076,3.0628,3.0694,227200.0
2009-02-10 10:50:00,4.65,4.67,4.64,4.64,292800.0,3.0694,3.0826,3.0628,3.0628,292800.0
2009-02-10 11:00:00,4.64,4.68,4.61,4.63,437600.0,3.0628,3.0892,3.043,3.0562,437600.0
2009-02-10 11:10:00,4.62,4.63,4.57,4.58,242400.0,3.0496,3.0562,3.0166,3.0232,242400.0
2009-02-10 11:20:00,4.58,4.61,4.56,4.58,257600.0,3.0232,3.043,3.01,3.0232,257600.0
2009-02-10 11:30:00,4.58,4.58,4.48,4.5,443200.0,3.0232,3.0232,2.9572,2.9704,443200.0
2009-02-10 11:40:00,4.5,4.51,4.47,4.49,171200.0,2.9704,2.977,2.9506,2.9638,171200.0
2009-02-10 11:50:00,4.49,4.5,4.48,4.49,189600.0,2.9638,2.9704,2.9572,2.9638,189600.0
2009-02-10 12:00:00,4.5,4.54,4.49,4.5,298400.0,2.9704,2.9968,2.9638,2.9704,298400.0
2009-02-10 12:10:00,4.5,4.53,4.5,4.51,192000.0,2.9704,2.9902,2.9704,2.977,192000.0
2009-02-10 12:20:00,4.51,4.53,4.51,4.53,202400.0,2.977,2.9902,2.977,2.9902,202400.0
2009-02-10 12:30:00,4.53,4.56,4.51,4.55,223200.0,2.9902,3.01,2.977,3.0034,223200.0
2009-02-10 12:40:00,4.55,4.56,4.53,4.55,277600.0,3.0034,3.01,2.9902,3.0034,277600.0
2009-02-10 12:50:00,4.55,4.58,4.55,4.56,196000.0,3.0034,3.0232,3.0034,3.01,196000.0
2009-02-10 13:00:00,4.56,4.56,4.5,4.52,91200.0,3.01,3.01,2.9704,2.9836,91200.0
2009-02-10 13:10:00,4.53,4.53,4.49,4.5,168000.0,2.9902,2.9902,2.9638,2.9704,168000.0
2009-02-10 13:20:00,4.5,4.5,4.47,4.48,226400.0,2.9704,2.9704,2.9506,2.9572,226400.0
2009-02-10 13:30:00,4.48,4.53,4.48,4.52,227200.0,2.9572,2.9902,2.9572,2.9836,227200.0
2009-02-10 13:40:00,4.52,4.52,4.51,4.52,200800.0,2.9836,2.9836,2.977,2.9836,200800.0
2009-02-10 13:50:00,4.52,4.53,4.5,4.5,216800.0,2.9836,2.9902,2.9704,2.9704,216800.0
2009-02-10 14:00:00,4.5,4.51,4.5,4.5,266400.0,2.9704,2.977,2.9704,2.9704,266400.0
2009-02-10 14:10:00,4.5,4.51,4.49,4.5,196000.0,2.9704,2.977,2.9638,2.9704,196000.0
2009-02-10 14:20:00,4.5,4.5,4.47,4.47,224000.0,2.9704,2.9704,2.9506,2.9506,224000.0
2009-02-10 14:30:00,4.47,4.48,4.45,4.48,327200.0,2.9506,2.9572,2.9374,2.9572,327200.0
2009-02-10 14:40:00,4.48,4.51,4.48,4.5,228000.0,2.9572,2.977,2.9572,2.9704,228000.0
2009-02-10 14:50:00,4.5,4.5,4.48,4.49,153600.0,2.9704,2.9704,2.9572,2.9638,153600.0
2009-02-10 15:00:00,4.49,4.54,4.49,4.53,408800.0,2.9638,2.9968,2.9638,2.9902,408800.0
2009-02-10 15:10:00,4.53,4.53,4.49,4.5,171200.0,2.9902,2.9902,2.9638,2.9704,171200.0
2009-02-10 15:20:00,4.5,4.52,4.48,4.51,173600.0,2.9704,2.9836,2.9572,2.977,173600.0
2009-02-10 15:30:00,4.51,4.52,4.49,4.49,276800.0,2.977,2.9836,2.9638,2.9638,276800.0
2009-02-10 15:40:00,4.49,4.54,4.47,4.52,693600.0,2.9638,2.9968,2.9506,2.9836,693600.0
2009-02-10 15:50:00,4.52,4.53,4.5,4.51,741600.0,2.9836,2.9902,2.9704,2.977,741600.0
2009-02-11 09:30:00,4.54,4.54,4.47,4.52,265600.0,3.0271,3.0271,2.9805,3.0138,265600.0
2009-02-11 09:40:00,4.51,4.53,4.46,4.48,387200.0,3.0071,3.0205,2.9738,2.9871,387200.0
2009-02-11 09:50:00,4.48,4.48,4.43,4.44,256000.0,2.9871,2.9871,2.9538,2.9605,256000.0
2009-02-11 10:00:00,4.44,4.44,4.39,4.4,354400.0,2.9605,2.9605,2.9271,2.9338,354400.0
2009-02-11 10:10:00,4.4,4.41,4.36,4.38,524000.0,2.9338,2.9405,2.9071,2.9205,524000.0
2009-02-11 10:20:00,4.37,4.39,4.36,4.37,372800.0,2.9138,2.9271,2.9071,2.9138,372800.0
2009-02-11 10:30:00,4.37,4.37,4.34,4.35,277600.0,2.9138,2.9138,2.8938,2.9005,277600.0
2009-02-11 10:40:00,4.35,4.35,4.34,4.35,304800.0,2.9005,2.9005,2.8938,2.9005,304800.0
2009-02-11 10:50:00,4.35,4.36,4.34,4.35,277600.0,2.9005,2.9071,2.8938,2.9005,277600.0
2009-02-11 11:00:00,4.35,4.36,4.34,4.35,274400.0,2.9005,2.9071,2.8938,2.9005,274400.0
2009-02-11 11:10:00,4.35,4.38,4.34,4.36,422400.0,2.9005,2.9205,2.8938,2.9071,422400.0
2009-02-11 11:20:00,4.37,4.39,4.36,4.39,149600.0,2.9138,2.9271,2.9071,2.9271,149600.0
2009-02-11 11:30:00,4.39,4.41,4.38,4.39,158400.0,2.9271,2.9405,2.9205,2.9271,158400.0
2009-02-11 11:40:00,4.38,4.38,4.35,4.36,185600.0,2.9205,2.9205,2.9005,2.9071,185600.0
2009-02-11 11:50:00,4.36,4.37,4.35,4.36,120000.0,2.9071,2.9138,2.9005,2.9071,120000.0
2009-02-11 12:00:00,4.36,4.38,4.36,4.36,126400.0,2.9071,2.9205,2.9071,2.9071,126400.0
2009-02-11 12:10:00,4.36,4.36,4.32,4.32,472800.0,2.9071,2.9071,2.8805,2.8805,472800.0
2009-02-11 12:20:00,4.32,4.35,4.31,4.35,325600.0,2.8805,2.9005,2.8738,2.9005,325600.0
2009-02-11 12:30:00,4.35,4.36,4.34,4.35,488000.0,2.9005,2.9071,2.8938,2.9005,488000.0
2009-02-11 12:40:00,4.35,4.37,4.35,4.37,159200.0,2.9005,2.9138,2.9005,2.9138,159200.0
2009-02-11 12:50:00,4.37,4.38,4.36,4.37,234400.0,2.9138,2.9205,2.9071,2.9138,234400.0
2009-02-11 13:00:00,4.36,4.38,4.36,4.36,213600.0,2.9071,2.9205,2.9071,2.9071,213600.0
2009-02-11 13:10:00,4.36,4.37,4.36,4.36,140800.0,2.9071,2.9138,2.9071,2.9071,140800.0
2009-02-11 13:20:00,4.36,4.37,4.35,4.35,149600.0,2.9071,2.9138,2.9005,2.9005,149600.0
2009-02-11 13:30:00,4.35,4.35,4.33,4.33,145600.0,2.9005,2.9005,2.8871,2.8871,145600.0
2009-02-11 13:40:00,4.33,4.33,4.3,4.31,338400.0,2.8871,2.8871,2.8671,2.8738,338400.0
2009-02-11 13:50:00,4.31,4.32,4.31,4.31,212800.0,2.8738,2.8805,2.8738,2.8738,212800.0
2009-02-11 14:00:00,4.31,4.32,4.31,4.32,267200.0,2.8738,2.8805,2.8738,2.8805,267200.0
2009-02-11 14:10:00,4.32,4.32,4.29,4.29,452800.0,2.8805,2.8805,2.8605,2.8605,452800.0
2009-02-11 14:20:00,4.3,4.31,4.28,4.3,542400.0,2.8671,2.8738,2.8538,2.8671,542400.0
2009-02-11 14:30:00,4.3,4.31,4.3,4.31,496000.0,2.8671,2.8738,2.8671,2.8738,496000.0
2009-02-11 14:40:00,4.31,4.32,4.3,4.31,544800.0,2.8738,2.8805,2.8671,2.8738,544800.0
2009-02-11 14:50:00,4.31,4.36,4.31,4.35,1115200.0,2.8738,2.9071,2.8738,2.9005,1115200.0
2009-02-11 15:00:00,4.35,4.35,4.32,4.32,796000.0,2.9005,2.9005,2.8805,2.8805,796000.0
2009-02-11 15:10:00,4.32,4.35,4.32,4.33,580800.0,2.8805,2.9005,2.8805,2.8871,580800.0
2009-02-11 15:20:00,4.33,4.33,4.3,4.31,527200.0,2.8871,2.8871,2.8671,2.8738,527200.0
2009-02-11 15:30:00,4.31,4.33,4.29,4.29,743200.0,2.8738,2.8871,2.8605,2.8605,743200.0
2009-02-11 15:40:00,4.29,4.3,4.28,4.29,888000.0,2.8605,2.8671,2.8538,2.8605,888000.0
2009-02-11 15:50:00,4.29,4.32,4.29,4.32,1267200.0,2.8605,2.8805,2.8605,2.8805,1267200.0
2009-02-12 09:30:00,4.28,4.32,4.26,4.29,269600.0,2.8538,2.8805,2.8404,2.8605,269600.0
2009-02-12 09:40:00,4.29,4.3,4.29,4.29,192000.0,2.8605,2.8671,2.8605,2.8605,192000.0
2009-02-12 09:50:00,4.29,4.29,4.24,4.25,287200.0,2.8605,2.8605,2.8271,2.8338,287200.0
2009-02-12 10:00:00,4.25,4.29,4.23,4.29,365600.0,2.8338,2.8605,2.8204,2.8605,365600.0
2009-02-12 10:10:00,4.29,4.3,4.27,4.29,314400.0,2.8605,2.8671,2.8471,2.8605,314400.0
2009-02-12 10:20:00,4.3,4.35,4.28,4.35,537600.0,2.8671,2.9005,2.8538,2.9005,537600.0
2009-02-12 10:30:00,4.35,4.41,4.33,4.37,712800.0,2.9005,2.9405,2.8871,2.9138,712800.0
2009-02-12 10:40:00,4.36,4.38,4.36,4.38,136800.0,2.9071,2.9205,2.9071,2.9205,136800.0
2009-02-12 10:50:00,4.38,4.38,4.35,4.35,236000.0,2.9205,2.9205,2.9005,2.9005,236000.0
2009-02-12 11:00:00,4.35,4.37,4.33,4.37,181600.0,2.9005,2.9138,2.8871,2.9138,181600.0
2009-02-12 11:10:00,4.36,4.36,4.31,4.31,184000.0,2.9071,2.9071,2.8738,2.8738,184000.0
2009-02-12 11:20:00,4.31,4.34,4.3,4.32,262400.0,2.8738,2.8938,2.8671,2.8805,262400.0
2009-02-12 11:30:00,4.32,4.34,4.31,4.33,90400.0,2.8805,2.8938,2.8738,2.8871,90400.0
2009-02-12 11:40:00,4.33,4.43,4.33,4.42,393600.0,2.8871,2.9538,2.8871,2.9471,393600.0
2009-02-12 11:50:00,4.43,4.44,4.4,4.41,96800.0,2.9538,2.9605,2.9338,2.9405,96800.0
2009-02-12 12:00:00,4.4,4.43,4.4,4.41,102400.0,2.9338,2.9538,2.9338,2.9405,102400.0
2009-02-12 12:10:00,4.41,4.41,4.39,4.39,125600.0,2.9405,2.9405,2.9271,2.9271,125600.0
2009-02-12 12:20:00,4.39,4.43,4.39,4.42,112000.0,2.9271,2.9538,2.9271,2.9471,112000.0
2009-02-12 12:30:00,4.42,4.43,4.39,4.39,118400.0,2.9471,2.9538,2.9271,2.9271,118400.0
2009-02-12 12:40:00,4.39,4.4,4.38,4.38,130400.0,2.9271,2.9338,2.9205,2.9205,130400.0
2009-02-12 12:50:00,4.37,4.38,4.37,4.37,36800.0,2.9138,2.9205,2.9138,2.9138,36800.0
2009-02-12 13:00:00,4.37,4.37,4.36,4.36,35200.0,2.9138,2.9138,2.9071,2.9071,35200.0
2009-02-12 13:10:00,4.36,4.38,4.35,4.36,104800.0,2.9071,2.9205,2.9005,2.9071,104800.0
2009-02-12 13:20:00,4.35,4.37,4.34,4.35,66400.0,2.9005,2.9138,2.8938,2.9005,66400.0
2009-02-12 13:30:00,4.35,4.35,4.32,4.32,54400.0,2.9005,2.9005,2.8805,2.8805,54400.0
2009-02-12 13:40:00,4.32,4.33,4.32,4.32,65600.0,2.8805,2.8871,2.8805,2.8805,65600.0
2009-02-12 13:50:00,4.33,4.35,4.33,4.35,59200.0,2.8871,2.9005,2.8871,2.9005,59200.0
2009-02-12 14:00:00,4.35,4.35,4.32,4.34,84800.0,2.9005,2.9005,2.8805,2.8938,84800.0
2009-02-12 14:10:00,4.34,4.37,4.33,4.35,137600.0,2.8938,2.9138,2.8871,2.9005,137600.0
2009-02-12 14:20:00,4.36,4.36,4.33,4.33,112800.0,2.9071,2.9071,2.8871,2.8871,112800.0
2009-02-12 14:30:00,4.33,4.34,4.31,4.31,198400.0,2.8871,2.8938,2.8738,2.8738,198400.0
2009-02-12 14:40:00,4.31,4.32,4.29,4.3,173600.0,2.8738,2.8805,2.8605,2.8671,173600.0
2009-02-12 14:50:00,4.31,4.31,4.29,4.3,139200.0,2.8738,2.8738,2.8605,2.8671,139200.0
2009-02-12 15:00:00,4.3,4.31,4.27,4.31,268000.0,2.8671,2.8738,2.8471,2.8738,268000.0
2009-02-12 15:10:00,4.31,4.33,4.29,4.31,588800.0,2.8738,2.8871,2.8605,2.8738,588800.0
2009-02-12 15:20:00,4.31,4.36,4.3,4.36,449600.0,2.8738,2.9071,2.8671,2.9071,449600.0
2009-02-12 15:30:00,4.36,4.38,4.35,4.36,536000.0,2.9071,2.9205,2.9005,2.9071,536000.0
2009-02-12 15:40:00,4.36,4.4,4.35,4.38,626400.0,2.9071,2.9338,2.9005,2.9205,626400.0
2009-02-12 15:50:00,4.38,4.42,4.38,4.42,1571200.0,2.9205,2.9471,2.9205,2.9471,1571200.0
2009-02-13 09:30:00,4.42,4.43,4.38,4.39,155200.0,2.9471,2.9538,2.9205,2.9271,155200.0
2009-02-13 09:40:00,4.39,4.39,4.34,4.35,144000.0,2.9271,2.9271,2.8938,2.9005,144000.0
2009-02-13 09:50:00,4.36,4.37,4.34,4.37,116800.0,2.9071,2.9138,2.8938,2.9138,116800.0
2009-02-13 10:00:00,4.38,4.39,4.37,4.37,220800.0,2.9205,2.9271,2.9138,2.9138,220800.0
2009-02-13 10:10:00,4.38,4.39,4.35,4.36,156000.0,2.9205,2.9271,2.9005,2.9071,156000.0
2009-02-13 10:20:00,4.36,4.43,4.36,4.42,315200.0,2.9071,2.9538,2.9071,2.9471,315200.0
2009-02-13 10:30:00,4.43,4.47,4.43,4.46,349600.0,2.9538,2.9805,2.9538,2.9738,349600.0
2009-02-13 10:40:00,4.46,4.48,4.46,4.48,170400.0,2.9738,2.9871,2.9738,2.9871,170400.0
2009-02-13 10:50:00,4.48,4.48,4.46,4.48,148000.0,2.9871,2.9871,2.9738,2.9871,148000.0
2009-02-13 11:00:00,4.47,4.48,4.44,4.45,116000.0,2.9805,2.9871,2.9605,2.9671,116000.0
2009-02-13 11:10:00,4.45,4.46,4.42,4.42,80000.0,2.9671,2.9738,2.9471,2.9471,80000.0
2009-02-13 11:20:00,4.42,4.42,4.39,4.4,180000.0,2.9471,2.9471,2.9271,2.9338,180000.0
2009-02-13 11:30:00,4.4,4.42,4.39,4.4,325600.0,2.9338,2.9471,2.9271,2.9338,325600.0
2009-02-13 11:40:00,4.41,4.41,4.39,4.4,290400.0,2.9405,2.9405,2.9271,2.9338,290400.0
2009-02-13 11:50:00,4.4,4.4,4.38,4.38,125600.0,2.9338,2.9338,2.9205,2.9205,125600.0
2009-02-13 12:00:00,4.38,4.39,4.38,4.39,96000.0,2.9205,2.9271,2.9205,2.9271,96000.0
2009-02-13 12:10:00,4.39,4.4,4.37,4.37,140000.0,2.9271,2.9338,2.9138,2.9138,140000.0
2009-02-13 12:20:00,4.37,4.38,4.37,4.37,98400.0,2.9138,2.9205,2.9138,2.9138,98400.0
2009-02-13 12:30:00,4.37,4.38,4.36,4.36,146400.0,2.9138,2.9205,2.9071,2.9071,146400.0
2009-02-13 12:40:00,4.36,4.37,4.34,4.34,125600.0,2.9071,2.9138,2.8938,2.8938,125600.0
2009-02-13 12:50:00,4.34,4.35,4.32,4.33,95200.0,2.8938,2.9005,2.8805,2.8871,95200.0
2009-02-13 13:00:00,4.33,4.35,4.33,4.35,77600.0,2.8871,2.9005,2.8871,2.9005,77600.0
2009-02-13 13:10:00,4.35,4.35,4.32,4.35,64000.0,2.9005,2.9005,2.8805,2.9005,64000.0
2009-02-13 13:20:00,4.35,4.36,4.35,4.35,116000.0,2.9005,2.9071,2.9005,2.9005,116000.0
2009-02-13 13:30:00,4.35,4.36,4.35,4.35,69600.0,2.9005,2.9071,2.9005,2.9005,69600.0
2009-02-13 13:40:00,4.35,4.38,4.35,4.38,98400.0,2.9005,2.9205,2.9005,2.9205,98400.0
2009-02-13 13:50:00,4.38,4.4,4.37,4.38,108000.0,2.9205,2.9338,2.9138,2.9205,108000.0
2009-02-13 14:00:00,4.38,4.41,4.37,4.38,147200.0,2.9205,2.9405,2.9138,2.9205,147200.0
2009-02-13 14:10:00,4.38,4.38,4.37,4.38,100800.0,2.9205,2.9205,2.9138,2.9205,100800.0
2009-02-13 14:20:00,4.38,4.39,4.37,4.38,150400.0,2.9205,2.9271,2.9138,2.9205,150400.0
2009-02-13 14:30:00,4.37,4.37,4.36,4.36,123200.0,2.9138,2.9138,2.9071,2.9071,123200.0
2009-02-13 14:40:00,4.36,4.37,4.35,4.35,160800.0,2.9071,2.9138,2.9005,2.9005,160800.0
2009-02-13 14:50:00,4.35,4.37,4.34,4.35,348000.0,2.9005,2.9138,2.8938,2.9005,348000.0
2009-02-13 15:00:00,4.35,4.37,4.33,4.35,192000.0,2.9005,2.9138,2.8871,2.9005,192000.0
2009-02-13 15:10:00,4.34,4.34,4.31,4.32,210400.0,2.8938,2.8938,2.8738,2.8805,210400.0
2009-02-13 15:20:00,4.32,4.33,4.32,4.33,364800.0,2.8805,2.8871,2.8805,2.8871,364800.0
2009-02-13 15:30:00,4.33,4.35,4.31,4.33,824800.0,2.8871,2.9005,2.8738,2.8871,824800.0
2009-02-13 15:40:00,4.33,4.36,4.32,4.35,534400.0,2.8871,2.9071,2.8805,2.9005,534400.0
2009-02-13 15:50:00,4.35,4.35,4.31,4.31,765600.0,2.9005,2.9005,2.8738,2.8738,765600.0
2009-02-17 09:30:00,4.23,4.24,4.17,4.18,544000.0,2.8204,2.8271,2.7804,2.7871,544000.0
2009-02-17 09:40:00,4.18,4.18,4.07,4.07,746400.0,2.7871,2.7871,2.7138,2.7138,746400.0
2009-02-17 09:50:00,4.07,4.11,4.04,4.09,1167200.0,2.7138,2.7404,2.6938,2.7271,1167200.0
2009-02-17 10:00:00,4.09,4.13,4.09,4.12,496800.0,2.7271,2.7538,2.7271,2.7471,496800.0
2009-02-17 10:10:00,4.13,4.14,4.12,4.12,373600.0,2.7538,2.7604,2.7471,2.7471,373600.0
2009-02-17 10:20:00,4.12,4.14,4.11,4.13,281600.0,2.7471,2.7604,2.7404,2.7538,281600.0
2009-02-17 10:30:00,4.13,4.16,4.13,4.14,297600.0,2.7538,2.7738,2.7538,2.7604,297600.0
2009-02-17 10:40:00,4.14,4.15,4.13,4.14,371200.0,2.7604,2.7671,2.7538,2.7604,371200.0
2009-02-17 10:50:00,4.14,4.17,4.14,4.16,231200.0,2.7604,2.7804,2.7604,2.7738,231200.0
2009-02-17 11:00:00,4.16,4.16,4.13,4.14,229600.0,2.7738,2.7738,2.7538,2.7604,229600.0
2009-02-17 11:10:00,4.14,4.16,4.13,4.14,203200.0,2.7604,2.7738,2.7538,2.7604,203200.0
2009-02-17 11:20:00,4.14,4.15,4.13,4.13,175200.0,2.7604,2.7671,2.7538,2.7538,175200.0
2009-02-17 11:30:00,4.13,4.15,4.13,4.13,530400.0,2.7538,2.7671,2.7538,2.7538,530400.0
2009-02-17 11:40:00,4.13,4.14,4.13,4.14,260800.0,2.7538,2.7604,2.7538,2.7604,260800.0
2009-02-17 11:50:00,4.14,4.14,4.12,4.13,580800.0,2.7604,2.7604,2.7471,2.7538,580800.0
2009-02-17 12:00:00,4.13,4.14,4.12,4.12,200000.0,2.7538,2.7604,2.7471,2.7471,200000.0
2009-02-17 12:10:00,4.13,4.13,4.11,4.11,98400.0,2.7538,2.7538,2.7404,2.7404,98400.0
2009-02-17 12:20:00,4.11,4.12,4.11,4.11,133600.0,2.7404,2.7471,2.7404,2.7404,133600.0
2009-02-17 12:30:00,4.12,4.13,4.11,4.12,157600.0,2.7471,2.7538,2.7404,2.7471,157600.0
2009-02-17 12:40:00,4.12,4.13,4.11,4.11,101600.0,2.7471,2.7538,2.7404,2.7404,101600.0
2009-02-17 12:50:00,4.12,4.13,4.11,4.12,130400.0,2.7471,2.7538,2.7404,2.7471,130400.0
2009-02-17 13:00:00,4.12,4.12,4.11,4.11,237600.0,2.7471,2.7471,2.7404,2.7404,237600.0
2009-02-17 13:10:00,4.11,4.13,4.11,4.12,220000.0,2.7404,2.7538,2.7404,2.7471,220000.0
2009-02-17 13:20:00,4.12,4.12,4.11,4.12,129600.0,2.7471,2.7471,2.7404,2.7471,129600.0
2009-02-17 13:30:00,4.12,4.13,4.11,4.12,75200.0,2.7471,2.7538,2.7404,2.7471,75200.0
2009-02-17 13:40:00,4.12,4.16,4.12,4.14,121600.0,2.7471,2.7738,2.7471,2.7604,121600.0
2009-02-17 13:50:00,4.14,4.15,4.13,4.14,149600.0,2.7604,2.7671,2.7538,2.7604,149600.0
2009-02-17 14:00:00,4.14,4.16,4.13,4.15,180800.0,2.7604,2.7738,2.7538,2.7671,180800.0
2009-02-17 14:10:00,4.15,4.17,4.15,4.16,128800.0,2.7671,2.7804,2.7671,2.7738,128800.0
2009-02-17 14:20:00,4.16,4.16,4.15,4.15,100000.0,2.7738,2.7738,2.7671,2.7671,100000.0
2009-02-17 14:30:00,4.14,4.17,4.14,4.17,300800.0,2.7604,2.7804,2.7604,2.7804,300800.0
2009-02-17 14:40:00,4.17,4.17,4.15,4.15,414400.0,2.7804,2.7804,2.7671,2.7671,414400.0
2009-02-17 14:50:00,4.15,4.16,4.13,4.15,262400.0,2.7671,2.7738,2.7538,2.7671,262400.0
2009-02-17 15:00:00,4.14,4.16,4.12,4.15,207200.0,2.7604,2.7738,2.7471,2.7671,207200.0
2009-02-17 15:10:00,4.15,4.16,4.13,4.13,253600.0,2.7671,2.7738,2.7538,2.7538,253600.0
2009-02-17 15:20:00,4.13,4.15,4.13,4.14,253600.0,2.7538,2.7671,2.7538,2.7604,253600.0
2009-02-17 15:30:00,4.14,4.18,4.14,4.17,489600.0,2.7604,2.7871,2.7604,2.7804,489600.0
2009-02-17 15:40:00,4.17,4.18,4.14,4.14,400000.0,2.7804,2.7871,2.7604,2.7604,400000.0
2009-02-17 15:50:00,4.14,4.15,4.11,4.11,1059200.0,2.7604,2.7671,2.7404,2.7404,1059200.0
2009-02-18 09:30:00,4.14,4.16,4.13,4.13,335200.0,2.7604,2.7738,2.7538,2.7538,335200.0
2009-02-18 09:40:00,4.12,4.16,4.12,4.15,431200.0,2.7471,2.7738,2.7471,2.7671,431200.0
2009-02-18 09:50:00,4.15,4.19,4.14,4.18,921600.0,2.7671,2.7938,2.7604,2.7871,921600.0
2009-02-18 10:00:00,4.18,4.2,4.16,4.16,920000.0,2.7871,2.8004,2.7738,2.7738,920000.0
2009-02-18 10:10:00,4.16,4.17,4.15,4.16,537600.0,2.7738,2.7804,2.7671,2.7738,537600.0
2009-02-18 10:20:00,4.17,4.2,4.16,4.18,601600.0,2.7804,2.8004,2.7738,2.7871,601600.0
2009-02-18 10:30:00,4.18,4.2,4.18,4.18,307200.0,2.7871,2.8004,2.7871,2.7871,307200.0
2009-02-18 10:40:00,4.18,4.19,4.17,4.18,304000.0,2.7871,2.7938,2.7804,2.7871,304000.0
2009-02-18 10:50:00,4.17,4.2,4.17,4.19,394400.0,2.7804,2.8004,2.7804,2.7938,394400.0
2009-02-18 11:00:00,4.19,4.23,4.18,4.23,280800.0,2.7938,2.8204,2.7871,2.8204,280800.0
2009-02-18 11:10:00,4.23,4.25,4.22,4.25,337600.0,2.8204,2.8338,2.8138,2.8338,337600.0
2009-02-18 11:20:00,4.25,4.26,4.24,4.25,260000.0,2.8338,2.8404,2.8271,2.8338,260000.0
2009-02-18 11:30:00,4.24,4.26,4.24,4.25,216000.0,2.8271,2.8404,2.8271,2.8338,216000.0
2009-02-18 11:40:00,4.25,4.27,4.24,4.24,298400.0,2.8338,2.8471,2.8271,2.8271,298400.0
2009-02-18 11:50:00,4.25,4.26,4.24,4.26,238400.0,2.8338,2.8404,2.8271,2.8404,238400.0
2009-02-18 12:00:00,4.26,4.28,4.26,4.28,354400.0,2.8404,2.8538,2.8404,2.8538,354400.0
2009-02-18 12:10:00,4.28,4.29,4.26,4.27,265600.0,2.8538,2.8605,2.8404,2.8471,265600.0
2009-02-18 12:20:00,4.27,4.28,4.26,4.26,309600.0,2.8471,2.8538,2.8404,2.8404,309600.0
2009-02-18 12:30:00,4.27,4.28,4.26,4.26,261600.0,2.8471,2.8538,2.8404,2.8404,261600.0
2009-02-18 12:40:00,4.27,4.29,4.27,4.29,344800.0,2.8471,2.8605,2.8471,2.8605,344800.0
2009-02-18 12:50:00,4.29,4.3,4.27,4.28,289600.0,2.8605,2.8671,2.8471,2.8538,289600.0
2009-02-18 13:00:00,4.28,4.3,4.26,4.28,308800.0,2.8538,2.8671,2.8404,2.8538,308800.0
2009-02-18 13:10:00,4.27,4.28,4.26,4.26,240000.0,2.8471,2.8538,2.8404,2.8404,240000.0
2009-02-18 13:20:00,4.26,4.26,4.24,4.25,290400.0,2.8404,2.8404,2.8271,2.8338,290400.0
2009-02-18 13:30:00,4.25,4.25,4.23,4.24,227200.0,2.8338,2.8338,2.8204,2.8271,227200.0
2009-02-18 13:40:00,4.24,4.25,4.23,4.24,234400.0,2.8271,2.8338,2.8204,2.8271,234400.0
2009-02-18 13:50:00,4.24,4.25,4.23,4.24,258400.0,2.8271,2.8338,2.8204,2.8271,258400.0
2009-02-18 14:00:00,4.24,4.25,4.22,4.24,416000.0,2.8271,2.8338,2.8138,2.8271,416000.0
2009-02-18 14:10:00,4.24,4.24,4.21,4.22,268800.0,2.8271,2.8271,2.8071,2.8138,268800.0
2009-02-18 14:20:00,4.22,4.24,4.22,4.23,315200.0,2.8138,2.8271,2.8138,2.8204,315200.0
2009-02-18 14:30:00,4.23,4.25,4.22,4.24,256800.0,2.8204,2.8338,2.8138,2.8271,256800.0
2009-02-18 14:40:00,4.24,4.24,4.22,4.22,341600.0,2.8271,2.8271,2.8138,2.8138,341600.0
2009-02-18 14:50:00,4.23,4.26,4.23,4.26,322400.0,2.8204,2.8404,2.8204,2.8404,322400.0
2009-02-18 15:00:00,4.26,4.26,4.23,4.23,438400.0,2.8404,2.8404,2.8204,2.8204,438400.0
2009-02-18 15:10:00,4.23,4.25,4.23,4.24,387200.0,2.8204,2.8338,2.8204,2.8271,387200.0
2009-02-18 15:20:00,4.24,4.26,4.24,4.24,319200.0,2.8271,2.8404,2.8271,2.8271,319200.0
2009-02-18 15:30:00,4.24,4.25,4.23,4.25,336800.0,2.8271,2.8338,2.8204,2.8338,336800.0
2009-02-18 15:40:00,4.25,4.27,4.25,4.26,532000.0,2.8338,2.8471,2.8338,2.8404,532000.0
2009-02-18 15:50:00,4.26,4.27,4.25,4.26,950400.0,2.8404,2.8471,2.8338,2.8404,950400.0
2009-02-19 09:30:00,4.27,4.33,4.25,4.33,271200.0,2.8471,2.8871,2.8338,2.8871,271200.0
2009-02-19 09:40:00,4.33,4.37,4.33,4.33,243200.0,2.8871,2.9138,2.8871,2.8871,243200.0
2009-02-19 09:50:00,4.33,4.34,4.31,4.31,163200.0,2.8871,2.8938,2.8738,2.8738,163200.0
2009-02-19 10:00:00,4.3,4.31,4.28,4.28,312800.0,2.8671,2.8738,2.8538,2.8538,312800.0
2009-02-19 10:10:00,4.28,4.28,4.22,4.22,332800.0,2.8538,2.8538,2.8138,2.8138,332800.0
2009-02-19 10:20:00,4.23,4.24,4.21,4.23,317600.0,2.8204,2.8271,2.8071,2.8204,317600.0
2009-02-19 10:30:00,4.23,4.23,4.21,4.22,143200.0,2.8204,2.8204,2.8071,2.8138,143200.0
2009-02-19 10:40:00,4.22,4.24,4.21,4.21,261600.0,2.8138,2.8271,2.8071,2.8071,261600.0
2009-02-19 10:50:00,4.21,4.21,4.16,4.17,544000.0,2.8071,2.8071,2.7738,2.7804,544000.0
2009-02-19 11:00:00,4.17,4.22,4.15,4.19,755200.0,2.7804,2.8138,2.7671,2.7938,755200.0
2009-02-19 11:10:00,4.2,4.21,4.18,4.19,201600.0,2.8004,2.8071,2.7871,2.7938,201600.0
2009-02-19 11:20:00,4.19,4.19,4.17,4.18,176000.0,2.7938,2.7938,2.7804,2.7871,176000.0
2009-02-19 11:30:00,4.18,4.19,4.17,4.17,160000.0,2.7871,2.7938,2.7804,2.7804,160000.0
2009-02-19 11:40:00,4.17,4.18,4.11,4.12,592800.0,2.7804,2.7871,2.7404,2.7471,592800.0
2009-02-19 11:50:00,4.12,4.13,4.09,4.1,543200.0,2.7471,2.7538,2.7271,2.7338,543200.0
2009-02-19 12:00:00,4.1,4.12,4.09,4.12,270400.0,2.7338,2.7471,2.7271,2.7471,270400.0
2009-02-19 12:10:00,4.11,4.12,4.08,4.1,208000.0,2.7404,2.7471,2.7204,2.7338,208000.0
2009-02-19 12:20:00,4.1,4.11,4.09,4.11,369600.0,2.7338,2.7404,2.7271,2.7404,369600.0
2009-02-19 12:30:00,4.11,4.11,4.08,4.09,520000.0,2.7404,2.7404,2.7204,2.7271,520000.0
2009-02-19 12:40:00,4.09,4.09,4.08,4.09,372000.0,2.7271,2.7271,2.7204,2.7271,372000.0
2009-02-19 12:50:00,4.09,4.1,4.09,4.09,216000.0,2.7271,2.7338,2.7271,2.7271,216000.0
2009-02-19 13:00:00,4.09,4.11,4.09,4.11,192000.0,2.7271,2.7404,2.7271,2.7404,192000.0
2009-02-19 13:10:00,4.11,4.12,4.1,4.12,540000.0,2.7404,2.7471,2.7338,2.7471,540000.0
2009-02-19 13:20:00,4.12,4.12,4.11,4.11,441600.0,2.7471,2.7471,2.7404,2.7404,441600.0
2009-02-19 13:30:00,4.11,4.11,4.09,4.1,359200.0,2.7404,2.7404,2.7271,2.7338,359200.0
2009-02-19 13:40:00,4.1,4.11,4.1,4.11,358400.0,2.7338,2.7404,2.7338,2.7404,358400.0
2009-02-19 13:50:00,4.11,4.11,4.1,4.1,379200.0,2.7404,2.7404,2.7338,2.7338,379200.0
2009-02-19 14:00:00,4.1,4.12,4.1,4.11,405600.0,2.7338,2.7471,2.7338,2.7404,405600.0
2009-02-19 14:10:00,4.11,4.12,4.09,4.09,471200.0,2.7404,2.7471,2.7271,2.7271,471200.0
2009-02-19 14:20:00,4.09,4.11,4.09,4.11,450400.0,2.7271,2.7404,2.7271,2.7404,450400.0
2009-02-19 14:30:00,4.1,4.1,4.08,4.1,680800.0,2.7338,2.7338,2.7204,2.7338,680800.0
2009-02-19 14:40:00,4.1,4.1,4.07,4.07,336800.0,2.7338,2.7338,2.7138,2.7138,336800.0
2009-02-19 14:50:00,4.07,4.1,4.07,4.09,363200.0,2.7138,2.7338,2.7138,2.7271,363200.0
2009-02-19 15:00:00,4.1,4.11,4.08,4.08,568800.0,2.7338,2.7404,2.7204,2.7204,568800.0
2009-02-19 15:10:00,4.08,4.08,4.07,4.07,467200.0,2.7204,2.7204,2.7138,2.7138,467200.0
2009-02-19 15:20:00,4.07,4.1,4.07,4.09,520800.0,2.7138,2.7338,2.7138,2.7271,520800.0
2009-02-19 15:30:00,4.08,4.09,4.05,4.05,852000.0,2.7204,2.7271,2.7004,2.7004,852000.0
2009-02-19 15:40:00,4.06,4.09,4.05,4.08,992000.0,2.7071,2.7271,2.7004,2.7204,992000.0
2009-02-19 15:50:00,4.08,4.09,4.05,4.05,1396800.0,2.7204,2.7271,2.7004,2.7004,1396800.0
2009-02-20 09:30:00,4.06,4.09,4.0,4.02,1262400.0,2.7071,2.7271,2.6671,2.6804,1262400.0
2009-02-20 09:40:00,4.01,4.02,3.98,4.01,431200.0,2.6738,2.6804,2.6538,2.6738,431200.0
2009-02-20 09:50:00,4.01,4.03,4.0,4.02,371200.0,2.6738,2.6871,2.6671,2.6804,371200.0
2009-02-20 10:00:00,4.01,4.03,4.0,4.01,488800.0,2.6738,2.6871,2.6671,2.6738,488800.0
2009-02-20 10:10:00,4.01,4.02,3.98,3.99,569600.0,2.6738,2.6804,2.6538,2.6604,569600.0
2009-02-20 10:20:00,3.99,4.03,3.99,4.03,326400.0,2.6604,2.6871,2.6604,2.6871,326400.0
2009-02-20 10:30:00,4.03,4.04,4.01,4.04,223200.0,2.6871,2.6938,2.6738,2.6938,223200.0
2009-02-20 10:40:00,4.04,4.06,4.03,4.04,239200.0,2.6938,2.7071,2.6871,2.6938,239200.0
2009-02-20 10:50:00,4.04,4.04,4.01,4.02,265600.0,2.6938,2.6938,2.6738,2.6804,265600.0
2009-02-20 11:00:00,4.01,4.02,3.98,3.98,448000.0,2.6738,2.6804,2.6538,2.6538,448000.0
2009-02-20 11:10:00,3.99,4.01,3.98,4.01,519200.0,2.6604,2.6738,2.6538,2.6738,519200.0
2009-02-20 11:20:00,4.01,4.01,4.0,4.01,224800.0,2.6738,2.6738,2.6671,2.6738,224800.0
2009-02-20 11:30:00,4.01,4.02,3.99,4.01,339200.0,2.6738,2.6804,2.6604,2.6738,339200.0
2009-02-20 11:40:00,4.01,4.02,3.98,4.0,332800.0,2.6738,2.6804,2.6538,2.6671,332800.0
2009-02-20 11:50:00,4.0,4.01,3.98,4.0,161600.0,2.6671,2.6738,2.6538,2.6671,161600.0
2009-02-20 12:00:00,3.99,4.0,3.99,4.0,127200.0,2.6604,2.6671,2.6604,2.6671,127200.0
2009-02-20 12:10:00,4.0,4.02,3.99,4.0,229600.0,2.6671,2.6804,2.6604,2.6671,229600.0
2009-02-20 12:20:00,3.99,4.0,3.98,3.99,214400.0,2.6604,2.6671,2.6538,2.6604,214400.0
2009-02-20 12:30:00,3.99,4.01,3.98,4.01,460800.0,2.6604,2.6738,2.6538,2.6738,460800.0
2009-02-20 12:40:00,4.01,4.01,3.98,3.99,424800.0,2.6738,2.6738,2.6538,2.6604,424800.0
2009-02-20 12:50:00,3.99,3.99,3.98,3.98,572800.0,2.6604,2.6604,2.6538,2.6538,572800.0
2009-02-20 13:00:00,3.98,3.99,3.98,3.99,532800.0,2.6538,2.6604,2.6538,2.6604,532800.0
2009-02-20 13:10:00,3.99,3.99,3.97,3.98,472000.0,2.6604,2.6604,2.6471,2.6538,472000.0
2009-02-20 13:20:00,3.98,3.99,3.98,3.99,258400.0,2.6538,2.6604,2.6538,2.6604,258400.0
2009-02-20 13:30:00,3.98,3.99,3.98,3.99,271200.0,2.6538,2.6604,2.6538,2.6604,271200.0
2009-02-20 13:40:00,3.98,4.0,3.98,3.99,324800.0,2.6538,2.6671,2.6538,2.6604,324800.0
2009-02-20 13:50:00,3.99,4.01,3.99,3.99,300000.0,2.6604,2.6738,2.6604,2.6604,300000.0
2009-02-20 14:00:00,3.99,4.01,3.98,4.01,315200.0,2.6604,2.6738,2.6538,2.6738,315200.0
2009-02-20 14:10:00,4.01,4.03,3.98,4.01,612000.0,2.6738,2.6871,2.6538,2.6738,612000.0
2009-02-20 14:20:00,4.01,4.06,4.01,4.03,932800.0,2.6738,2.7071,2.6738,2.6871,932800.0
2009-02-20 14:30:00,4.03,4.07,4.03,4.06,636800.0,2.6871,2.7138,2.6871,2.7071,636800.0
2009-02-20 14:40:00,4.07,4.08,4.04,4.06,817600.0,2.7138,2.7204,2.6938,2.7071,817600.0
2009-02-20 14:50:00,4.07,4.08,4.04,4.05,804800.0,2.7138,2.7204,2.6938,2.7004,804800.0
2009-02-20 15:00:00,4.05,4.06,4.03,4.05,901600.0,2.7004,2.7071,2.6871,2.7004,901600.0
2009-02-20 15:10:00,4.04,4.06,4.03,4.04,830400.0,2.6938,2.7071,2.6871,2.6938,830400.0
2009-02-20 15:20:00,4.04,4.05,4.01,4.01,449600.0,2.6938,2.7004,2.6738,2.6738,449600.0
2009-02-20 15:30:00,4.01,4.03,4.0,4.01,1005600.0,2.6738,2.6871,2.6671,2.6738,1005600.0
2009-02-20 15:40:00,4.01,4.01,3.99,4.01,515200.0,2.6738,2.6738,2.6604,2.6738,515200.0
2009-02-20 15:50:00,4.0,4.03,3.99,4.02,792800.0,2.6671,2.6871,2.6604,2.6804,792800.0
2009-02-23 09:30:00,4.03,4.05,4.0,4.02,284800.0,2.6871,2.7004,2.6671,2.6804,284800.0
2009-02-23 09:40:00,4.02,4.03,3.96,3.97,226400.0,2.6804,2.6871,2.6404,2.6471,226400.0
2009-02-23 09:50:00,3.97,3.98,3.96,3.97,324000.0,2.6471,2.6538,2.6404,2.6471,324000.0
2009-02-23 10:00:00,3.97,3.97,3.9,3.91,554400.0,2.6471,2.6471,2.6004,2.6071,554400.0
2009-02-23 10:10:00,3.91,3.92,3.89,3.91,203200.0,2.6071,2.6137,2.5937,2.6071,203200.0
2009-02-23 10:20:00,3.92,3.94,3.91,3.92,184800.0,2.6137,2.6271,2.6071,2.6137,184800.0
2009-02-23 10:30:00,3.92,3.92,3.89,3.89,431200.0,2.6137,2.6137,2.5937,2.5937,431200.0
2009-02-23 10:40:00,3.89,3.92,3.89,3.92,418400.0,2.5937,2.6137,2.5937,2.6137,418400.0
2009-02-23 10:50:00,3.92,3.93,3.9,3.9,205600.0,2.6137,2.6204,2.6004,2.6004,205600.0
2009-02-23 11:00:00,3.9,3.9,3.88,3.88,215200.0,2.6004,2.6004,2.5871,2.5871,215200.0
2009-02-23 11:10:00,3.88,3.9,3.88,3.89,460000.0,2.5871,2.6004,2.5871,2.5937,460000.0
2009-02-23 11:20:00,3.89,3.9,3.88,3.9,296000.0,2.5937,2.6004,2.5871,2.6004,296000.0
2009-02-23 11:30:00,3.9,3.9,3.87,3.89,436800.0,2.6004,2.6004,2.5804,2.5937,436800.0
2009-02-23 11:40:00,3.89,3.89,3.88,3.88,741600.0,2.5937,2.5937,2.5871,2.5871,741600.0
2009-02-23 11:50:00,3.88,3.88,3.87,3.88,276000.0,2.5871,2.5871,2.5804,2.5871,276000.0
2009-02-23 12:00:00,3.88,3.88,3.85,3.86,280800.0,2.5871,2.5871,2.5671,2.5737,280800.0
2009-02-23 12:10:00,3.86,3.88,3.85,3.86,320800.0,2.5737,2.5871,2.5671,2.5737,320800.0
2009-02-23 12:20:00,3.86,3.87,3.85,3.85,343200.0,2.5737,2.5804,2.5671,2.5671,343200.0
2009-02-23 12:30:00,3.85,3.86,3.84,3.85,113600.0,2.5671,2.5737,2.5604,2.5671,113600.0
2009-02-23 12:40:00,3.85,3.86,3.84,3.84,289600.0,2.5671,2.5737,2.5604,2.5604,289600.0
2009-02-23 12:50:00,3.84,3.85,3.83,3.83,315200.0,2.5604,2.5671,2.5537,2.5537,315200.0
2009-02-23 13:00:00,3.83,3.85,3.83,3.85,363200.0,2.5537,2.5671,2.5537,2.5671,363200.0
2009-02-23 13:10:00,3.85,3.85,3.84,3.84,244000.0,2.5671,2.5671,2.5604,2.5604,244000.0
2009-02-23 13:20:00,3.84,3.84,3.83,3.83,352000.0,2.5604,2.5604,2.5537,2.5537,352000.0
2009-02-23 13:30:00,3.83,3.84,3.82,3.84,228800.0,2.5537,2.5604,2.5471,2.5604,228800.0
2009-02-23 13:40:00,3.84,3.84,3.82,3.82,518400.0,2.5604,2.5604,2.5471,2.5471,518400.0
2009-02-23 13:50:00,3.82,3.83,3.81,3.82,314400.0,2.5471,2.5537,2.5404,2.5471,314400.0
2009-02-23 14:00:00,3.82,3.82,3.81,3.81,509600.0,2.5471,2.5471,2.5404,2.5404,509600.0
2009-02-23 14:10:00,3.81,3.83,3.81,3.82,374400.0,2.5404,2.5537,2.5404,2.5471,374400.0
2009-02-23 14:20:00,3.82,3.83,3.82,3.83,453600.0,2.5471,2.5537,2.5471,2.5537,453600.0
2009-02-23 14:30:00,3.83,3.83,3.81,3.81,552000.0,2.5537,2.5537,2.5404,2.5404,552000.0
2009-02-23 14:40:00,3.81,3.81,3.78,3.79,912800.0,2.5404,2.5404,2.5204,2.5271,912800.0
2009-02-23 14:50:00,3.79,3.79,3.76,3.77,664000.0,2.5271,2.5271,2.5071,2.5137,664000.0
2009-02-23 15:00:00,3.76,3.77,3.76,3.76,792800.0,2.5071,2.5137,2.5071,2.5071,792800.0
2009-02-23 15:10:00,3.76,3.77,3.74,3.75,1507200.0,2.5071,2.5137,2.4937,2.5004,1507200.0
2009-02-23 15:20:00,3.75,3.75,3.72,3.72,1894400.0,2.5004,2.5004,2.4804,2.4804,1894400.0
2009-02-23 15:30:00,3.72,3.75,3.72,3.73,1188000.0,2.4804,2.5004,2.4804,2.4871,1188000.0
2009-02-23 15:40:00,3.73,3.74,3.72,3.72,1854400.0,2.4871,2.4937,2.4804,2.4804,1854400.0
2009-02-23 15:50:00,3.72,3.72,3.7,3.71,2937600.0,2.4804,2.4804,2.4671,2.4737,2937600.0
2009-02-24 09:30:00,3.75,3.83,3.73,3.81,860800.0,2.5004,2.5537,2.4871,2.5404,860800.0
2009-02-24 09:40:00,3.82,3.83,3.78,3.82,508000.0,2.5471,2.5537,2.5204,2.5471,508000.0
2009-02-24 09:50:00,3.82,3.83,3.81,3.81,304000.0,2.5471,2.5537,2.5404,2.5404,304000.0
2009-02-24 10:00:00,3.81,3.81,3.76,3.78,693600.0,2.5404,2.5404,2.5071,2.5204,693600.0
2009-02-24 10:10:00,3.78,3.79,3.75,3.77,497600.0,2.5204,2.5271,2.5004,2.5137,497600.0
2009-02-24 10:20:00,3.77,3.8,3.76,3.79,679200.0,2.5137,2.5337,2.5071,2.5271,679200.0
2009-02-24 10:30:00,3.78,3.82,3.78,3.81,405600.0,2.5204,2.5471,2.5204,2.5404,405600.0
2009-02-24 10:40:00,3.81,3.82,3.79,3.82,500800.0,2.5404,2.5471,2.5271,2.5471,500800.0
2009-02-24 10:50:00,3.82,3.85,3.82,3.85,594400.0,2.5471,2.5671,2.5471,2.5671,594400.0
2009-02-24 11:00:00,3.85,3.87,3.85,3.85,647200.0,2.5671,2.5804,2.5671,2.5671,647200.0
2009-02-24 11:10:00,3.85,3.88,3.85,3.87,426400.0,2.5671,2.5871,2.5671,2.5804,426400.0
2009-02-24 11:20:00,3.87,3.88,3.85,3.87,748800.0,2.5804,2.5871,2.5671,2.5804,748800.0
2009-02-24 11:30:00,3.87,3.87,3.83,3.86,656800.0,2.5804,2.5804,2.5537,2.5737,656800.0
2009-02-24 11:40:00,3.86,3.86,3.82,3.82,443200.0,2.5737,2.5737,2.5471,2.5471,443200.0
2009-02-24 11:50:00,3.82,3.83,3.81,3.81,489600.0,2.5471,2.5537,2.5404,2.5404,489600.0
2009-02-24 12:00:00,3.81,3.83,3.8,3.8,380000.0,2.5404,2.5537,2.5337,2.5337,380000.0
2009-02-24 12:10:00,3.8,3.81,3.8,3.8,357600.0,2.5337,2.5404,2.5337,2.5337,357600.0
2009-02-24 12:20:00,3.8,3.8,3.79,3.8,408800.0,2.5337,2.5337,2.5271,2.5337,408800.0
2009-02-24 12:30:00,3.8,3.82,3.79,3.8,522400.0,2.5337,2.5471,2.5271,2.5337,522400.0
2009-02-24 12:40:00,3.8,3.83,3.8,3.82,363200.0,2.5337,2.5537,2.5337,2.5471,363200.0
2009-02-24 12:50:00,3.83,3.83,3.82,3.83,270400.0,2.5537,2.5537,2.5471,2.5537,270400.0
2009-02-24 13:00:00,3.83,3.83,3.82,3.82,378400.0,2.5537,2.5537,2.5471,2.5471,378400.0
2009-02-24 13:10:00,3.82,3.83,3.78,3.79,332800.0,2.5471,2.5537,2.5204,2.5271,332800.0
2009-02-24 13:20:00,3.79,3.83,3.79,3.83,510400.0,2.5271,2.5537,2.5271,2.5537,510400.0
2009-02-24 13:30:00,3.83,3.85,3.82,3.84,562400.0,2.5537,2.5671,2.5471,2.5604,562400.0
2009-02-24 13:40:00,3.84,3.86,3.84,3.85,438400.0,2.5604,2.5737,2.5604,2.5671,438400.0
2009-02-24 13:50:00,3.85,3.87,3.85,3.87,592800.0,2.5671,2.5804,2.5671,2.5804,592800.0
2009-02-24 14:00:00,3.87,3.87,3.85,3.86,272800.0,2.5804,2.5804,2.5671,2.5737,272800.0
2009-02-24 14:10:00,3.86,3.89,3.84,3.89,513600.0,2.5737,2.5937,2.5604,2.5937,513600.0
2009-02-24 14:20:00,3.88,3.89,3.87,3.87,380800.0,2.5871,2.5937,2.5804,2.5804,380800.0
2009-02-24 14:30:00,3.88,3.88,3.86,3.87,432800.0,2.5871,2.5871,2.5737,2.5804,432800.0
2009-02-24 14:40:00,3.87,3.88,3.85,3.86,415200.0,2.5804,2.5871,2.5671,2.5737,415200.0
2009-02-24 14:50:00,3.86,3.86,3.83,3.86,898400.0,2.5737,2.5737,2.5537,2.5737,898400.0
2009-02-24 15:00:00,3.85,3.88,3.85,3.88,613600.0,2.5671,2.5871,2.5671,2.5871,613600.0
2009-02-24 15:10:00,3.88,3.9,3.87,3.89,381600.0,2.5871,2.6004,2.5804,2.5937,381600.0
2009-02-24 15:20:00,3.9,3.91,3.89,3.89,1388800.0,2.6004,2.6071,2.5937,2.5937,1388800.0
2009-02-24 15:30:00,3.89,3.9,3.87,3.88,1127200.0,2.5937,2.6004,2.5804,2.5871,1127200.0
2009-02-24 15:40:00,3.88,3.9,3.86,3.89,1175200.0,2.5871,2.6004,2.5737,2.5937,1175200.0
2009-02-24 15:50:00,3.88,3.9,3.88,3.9,1918400.0,2.5871,2.6004,2.5871,2.6004,1918400.0
2009-02-25 09:30:00,3.87,3.93,3.85,3.88,454400.0,2.5804,2.6204,2.5671,2.5871,454400.0
2009-02-25 09:40:00,3.88,3.89,3.85,3.86,485600.0,2.5871,2.5937,2.5671,2.5737,485600.0
2009-02-25 09:50:00,3.86,3.86,3.83,3.84,243200.0,2.5737,2.5737,2.5537,2.5604,243200.0
2009-02-25 10:00:00,3.84,3.84,3.8,3.82,584000.0,2.5604,2.5604,2.5337,2.5471,584000.0
2009-02-25 10:10:00,3.82,3.82,3.8,3.82,310400.0,2.5471,2.5471,2.5337,2.5471,310400.0
2009-02-25 10:20:00,3.82,3.85,3.81,3.85,342400.0,2.5471,2.5671,2.5404,2.5671,342400.0
2009-02-25 10:30:00,3.85,3.86,3.84,3.85,517600.0,2.5671,2.5737,2.5604,2.5671,517600.0
2009-02-25 10:40:00,3.86,3.86,3.82,3.83,657600.0,2.5737,2.5737,2.5471,2.5537,657600.0
2009-02-25 10:50:00,3.83,3.85,3.83,3.84,303200.0,2.5537,2.5671,2.5537,2.5604,303200.0
2009-02-25 11:00:00,3.84,3.87,3.84,3.86,206400.0,2.5604,2.5804,2.5604,2.5737,206400.0
2009-02-25 11:10:00,3.86,3.87,3.86,3.87,285600.0,2.5737,2.5804,2.5737,2.5804,285600.0
2009-02-25 11:20:00,3.87,3.88,3.86,3.87,757600.0,2.5804,2.5871,2.5737,2.5804,757600.0
2009-02-25 11:30:00,3.87,3.91,3.87,3.89,384800.0,2.5804,2.6071,2.5804,2.5937,384800.0
2009-02-25 11:40:00,3.89,3.93,3.89,3.9,584800.0,2.5937,2.6204,2.5937,2.6004,584800.0
2009-02-25 11:50:00,3.9,3.91,3.86,3.87,613600.0,2.6004,2.6071,2.5737,2.5804,613600.0
2009-02-25 12:00:00,3.87,3.91,3.87,3.91,600000.0,2.5804,2.6071,2.5804,2.6071,600000.0
2009-02-25 12:10:00,3.91,3.91,3.9,3.91,698400.0,2.6071,2.6071,2.6004,2.6071,698400.0
2009-02-25 12:20:00,3.9,3.92,3.89,3.89,736800.0,2.6004,2.6137,2.5937,2.5937,736800.0
2009-02-25 12:30:00,3.89,3.9,3.88,3.9,256800.0,2.5937,2.6004,2.5871,2.6004,256800.0
2009-02-25 12:40:00,3.91,3.91,3.88,3.89,252800.0,2.6071,2.6071,2.5871,2.5937,252800.0
2009-02-25 12:50:00,3.89,3.9,3.87,3.88,323200.0,2.5937,2.6004,2.5804,2.5871,323200.0
2009-02-25 13:00:00,3.88,3.91,3.87,3.88,922400.0,2.5871,2.6071,2.5804,2.5871,922400.0
2009-02-25 13:10:00,3.88,3.88,3.86,3.87,900800.0,2.5871,2.5871,2.5737,2.5804,900800.0
2009-02-25 13:20:00,3.87,3.88,3.85,3.86,417600.0,2.5804,2.5871,2.5671,2.5737,417600.0
2009-02-25 13:30:00,3.86,3.87,3.85,3.86,848800.0,2.5737,2.5804,2.5671,2.5737,848800.0
2009-02-25 13:40:00,3.86,3.87,3.85,3.86,1028000.0,2.5737,2.5804,2.5671,2.5737,1028000.0
2009-02-25 13:50:00,3.86,3.87,3.84,3.85,2364000.0,2.5737,2.5804,2.5604,2.5671,2364000.0
2009-02-25 14:00:00,3.85,3.86,3.81,3.82,447200.0,2.5671,2.5737,2.5404,2.5471,447200.0
2009-02-25 14:10:00,3.83,3.84,3.81,3.82,244800.0,2.5537,2.5604,2.5404,2.5471,244800.0
2009-02-25 14:20:00,3.82,3.86,3.81,3.85,446400.0,2.5471,2.5737,2.5404,2.5671,446400.0
2009-02-25 14:30:00,3.85,3.86,3.83,3.84,593600.0,2.5671,2.5737,2.5537,2.5604,593600.0
2009-02-25 14:40:00,3.84,3.85,3.83,3.84,953600.0,2.5604,2.5671,2.5537,2.5604,953600.0
2009-02-25 14:50:00,3.84,3.85,3.82,3.83,896000.0,2.5604,2.5671,2.5471,2.5537,896000.0
2009-02-25 15:00:00,3.83,3.88,3.82,3.86,1146400.0,2.5537,2.5871,2.5471,2.5737,1146400.0
2009-02-25 15:10:00,3.86,3.9,3.85,3.87,1346400.0,2.5737,2.6004,2.5671,2.5804,1346400.0
2009-02-25 15:20:00,3.87,3.88,3.86,3.87,1173600.0,2.5804,2.5871,2.5737,2.5804,1173600.0
2009-02-25 15:30:00,3.87,3.88,3.84,3.84,1126400.0,2.5804,2.5871,2.5604,2.5604,1126400.0
2009-02-25 15:40:00,3.84,3.86,3.84,3.84,985600.0,2.5604,2.5737,2.5604,2.5604,985600.0
2009-02-25 15:50:00,3.84,3.85,3.81,3.81,1165600.0,2.5604,2.5671,2.5404,2.5404,1165600.0
2009-02-26 09:30:00,3.89,3.92,3.82,3.83,306400.0,2.5937,2.6137,2.5471,2.5537,306400.0
2009-02-26 09:40:00,3.83,3.83,3.79,3.81,277600.0,2.5537,2.5537,2.5271,2.5404,277600.0
2009-02-26 09:50:00,3.82,3.84,3.82,3.84,232800.0,2.5471,2.5604,2.5471,2.5604,232800.0
2009-02-26 10:00:00,3.84,3.86,3.82,3.86,217600.0,2.5604,2.5737,2.5471,2.5737,217600.0
2009-02-26 10:10:00,3.86,3.86,3.82,3.85,140000.0,2.5737,2.5737,2.5471,2.5671,140000.0
2009-02-26 10:20:00,3.85,3.86,3.84,3.86,168800.0,2.5671,2.5737,2.5604,2.5737,168800.0
2009-02-26 10:30:00,3.86,3.87,3.81,3.86,241600.0,2.5737,2.5804,2.5404,2.5737,241600.0
2009-02-26 10:40:00,3.86,3.88,3.85,3.87,207200.0,2.5737,2.5871,2.5671,2.5804,207200.0
2009-02-26 10:50:00,3.87,3.87,3.85,3.86,127200.0,2.5804,2.5804,2.5671,2.5737,127200.0
2009-02-26 11:00:00,3.87,3.87,3.83,3.83,251200.0,2.5804,2.5804,2.5537,2.5537,251200.0
2009-02-26 11:10:00,3.83,3.85,3.81,3.85,240800.0,2.5537,2.5671,2.5404,2.5671,240800.0
2009-02-26 11:20:00,3.85,3.87,3.85,3.85,168800.0,2.5671,2.5804,2.5671,2.5671,168800.0
2009-02-26 11:30:00,3.85,3.87,3.83,3.86,224800.0,2.5671,2.5804,2.5537,2.5737,224800.0
2009-02-26 11:40:00,3.86,3.87,3.82,3.84,226400.0,2.5737,2.5804,2.5471,2.5604,226400.0
2009-02-26 11:50:00,3.85,3.87,3.85,3.87,148000.0,2.5671,2.5804,2.5671,2.5804,148000.0
2009-02-26 12:00:00,3.87,3.88,3.87,3.87,180800.0,2.5804,2.5871,2.5804,2.5804,180800.0
2009-02-26 12:10:00,3.87,3.88,3.84,3.85,198400.0,2.5804,2.5871,2.5604,2.5671,198400.0
2009-02-26 12:20:00,3.85,3.85,3.82,3.83,203200.0,2.5671,2.5671,2.5471,2.5537,203200.0
2009-02-26 12:30:00,3.83,3.85,3.82,3.85,223200.0,2.5537,2.5671,2.5471,2.5671,223200.0
2009-02-26 12:40:00,3.85,3.86,3.85,3.86,180800.0,2.5671,2.5737,2.5671,2.5737,180800.0
2009-02-26 12:50:00,3.86,3.87,3.85,3.86,277600.0,2.5737,2.5804,2.5671,2.5737,277600.0
2009-02-26 13:00:00,3.86,3.86,3.84,3.84,236800.0,2.5737,2.5737,2.5604,2.5604,236800.0
2009-02-26 13:10:00,3.84,3.84,3.82,3.83,270400.0,2.5604,2.5604,2.5471,2.5537,270400.0
2009-02-26 13:20:00,3.83,3.85,3.83,3.84,278400.0,2.5537,2.5671,2.5537,2.5604,278400.0
2009-02-26 13:30:00,3.84,3.86,3.83,3.84,287200.0,2.5604,2.5737,2.5537,2.5604,287200.0
2009-02-26 13:40:00,3.83,3.87,3.83,3.85,287200.0,2.5537,2.5804,2.5537,2.5671,287200.0
2009-02-26 13:50:00,3.86,3.88,3.85,3.88,432000.0,2.5737,2.5871,2.5671,2.5871,432000.0
2009-02-26 14:00:00,3.88,3.88,3.85,3.86,388800.0,2.5871,2.5871,2.5671,2.5737,388800.0
2009-02-26 14:10:00,3.86,3.87,3.85,3.86,304800.0,2.5737,2.5804,2.5671,2.5737,304800.0
2009-02-26 14:20:00,3.86,3.88,3.86,3.86,186400.0,2.5737,2.5871,2.5737,2.5737,186400.0
2009-02-26 14:30:00,3.86,3.87,3.84,3.85,316000.0,2.5737,2.5804,2.5604,2.5671,316000.0
2009-02-26 14:40:00,3.85,3.85,3.84,3.85,189600.0,2.5671,2.5671,2.5604,2.5671,189600.0
2009-02-26 14:50:00,3.84,3.84,3.8,3.8,380000.0,2.5604,2.5604,2.5337,2.5337,380000.0
2009-02-26 15:00:00,3.8,3.81,3.78,3.8,428800.0,2.5337,2.5404,2.5204,2.5337,428800.0
2009-02-26 15:10:00,3.8,3.8,3.77,3.78,710400.0,2.5337,2.5337,2.5137,2.5204,710400.0
2009-02-26 15:20:00,3.78,3.8,3.77,3.78,328800.0,2.5204,2.5337,2.5137,2.5204,328800.0
2009-02-26 15:30:00,3.78,3.8,3.77,3.78,284000.0,2.5204,2.5337,2.5137,2.5204,284000.0
2009-02-26 15:40:00,3.78,3.81,3.78,3.79,1077600.0,2.5204,2.5404,2.5204,2.5271,1077600.0
2009-02-26 15:50:00,3.78,3.79,3.76,3.76,1833600.0,2.5204,2.5271,2.5071,2.5071,1833600.0
2009-02-27 09:30:00,3.74,3.75,3.68,3.69,859200.0,2.4937,2.5004,2.4537,2.4604,859200.0
2009-02-27 09:40:00,3.69,3.75,3.68,3.72,486400.0,2.4604,2.5004,2.4537,2.4804,486400.0
2009-02-27 09:50:00,3.72,3.77,3.72,3.75,246400.0,2.4804,2.5137,2.4804,2.5004,246400.0
2009-02-27 10:00:00,3.74,3.75,3.71,3.71,239200.0,2.4937,2.5004,2.4737,2.4737,239200.0
2009-02-27 10:10:00,3.71,3.75,3.71,3.75,240800.0,2.4737,2.5004,2.4737,2.5004,240800.0
2009-02-27 10:20:00,3.75,3.78,3.75,3.75,293600.0,2.5004,2.5204,2.5004,2.5004,293600.0
2009-02-27 10:30:00,3.75,3.78,3.74,3.77,647200.0,2.5004,2.5204,2.4937,2.5137,647200.0
2009-02-27 10:40:00,3.77,3.79,3.75,3.76,370400.0,2.5137,2.5271,2.5004,2.5071,370400.0
2009-02-27 10:50:00,3.76,3.77,3.75,3.76,358400.0,2.5071,2.5137,2.5004,2.5071,358400.0
2009-02-27 11:00:00,3.76,3.77,3.73,3.75,258400.0,2.5071,2.5137,2.4871,2.5004,258400.0
2009-02-27 11:10:00,3.75,3.76,3.71,3.72,264800.0,2.5004,2.5071,2.4737,2.4804,264800.0
2009-02-27 11:20:00,3.72,3.74,3.71,3.74,256800.0,2.4804,2.4937,2.4737,2.4937,256800.0
2009-02-27 11:30:00,3.75,3.75,3.73,3.75,88800.0,2.5004,2.5004,2.4871,2.5004,88800.0
2009-02-27 11:40:00,3.75,3.78,3.75,3.77,376000.0,2.5004,2.5204,2.5004,2.5137,376000.0
2009-02-27 11:50:00,3.77,3.78,3.75,3.77,222400.0,2.5137,2.5204,2.5004,2.5137,222400.0
2009-02-27 12:00:00,3.77,3.78,3.77,3.78,160000.0,2.5137,2.5204,2.5137,2.5204,160000.0
2009-02-27 12:10:00,3.77,3.79,3.76,3.76,286400.0,2.5137,2.5271,2.5071,2.5071,286400.0
2009-02-27 12:20:00,3.76,3.77,3.76,3.76,157600.0,2.5071,2.5137,2.5071,2.5071,157600.0
2009-02-27 12:30:00,3.76,3.76,3.73,3.73,207200.0,2.5071,2.5071,2.4871,2.4871,207200.0
2009-02-27 12:40:00,3.73,3.74,3.72,3.73,209600.0,2.4871,2.4937,2.4804,2.4871,209600.0
2009-02-27 12:50:00,3.74,3.76,3.74,3.76,101600.0,2.4937,2.5071,2.4937,2.5071,101600.0
2009-02-27 13:00:00,3.76,3.77,3.75,3.77,442400.0,2.5071,2.5137,2.5004,2.5137,442400.0
2009-02-27 13:10:00,3.77,3.78,3.74,3.76,215200.0,2.5137,2.5204,2.4937,2.5071,215200.0
2009-02-27 13:20:00,3.76,3.78,3.76,3.77,224800.0,2.5071,2.5204,2.5071,2.5137,224800.0
2009-02-27 13:30:00,3.77,3.79,3.73,3.74,487200.0,2.5137,2.5271,2.4871,2.4937,487200.0
2009-02-27 13:40:00,3.74,3.77,3.73,3.76,317600.0,2.4937,2.5137,2.4871,2.5071,317600.0
2009-02-27 13:50:00,3.76,3.79,3.75,3.78,360000.0,2.5071,2.5271,2.5004,2.5204,360000.0
2009-02-27 14:00:00,3.78,3.81,3.77,3.78,292800.0,2.5204,2.5404,2.5137,2.5204,292800.0
2009-02-27 14:10:00,3.78,3.8,3.77,3.79,293600.0,2.5204,2.5337,2.5137,2.5271,293600.0
2009-02-27 14:20:00,3.79,3.79,3.75,3.76,360000.0,2.5271,2.5271,2.5004,2.5071,360000.0
2009-02-27 14:30:00,3.76,3.78,3.75,3.76,373600.0,2.5071,2.5204,2.5004,2.5071,373600.0
2009-02-27 14:40:00,3.77,3.8,3.76,3.8,340000.0,2.5137,2.5337,2.5071,2.5337,340000.0
2009-02-27 14:50:00,3.8,3.81,3.78,3.81,936000.0,2.5337,2.5404,2.5204,2.5404,936000.0
2009-02-27 15:00:00,3.81,3.81,3.78,3.78,546400.0,2.5404,2.5404,2.5204,2.5204,546400.0
2009-02-27 15:10:00,3.78,3.79,3.77,3.78,577600.0,2.5204,2.5271,2.5137,2.5204,577600.0
2009-02-27 15:20:00,3.78,3.79,3.75,3.76,622400.0,2.5204,2.5271,2.5004,2.5071,622400.0
2009-02-27 15:30:00,3.76,3.78,3.75,3.76,644800.0,2.5071,2.5204,2.5004,2.5071,644800.0
2009-02-27 15:40:00,3.76,3.8,3.75,3.79,846400.0,2.5071,2.5337,2.5004,2.5271,846400.0
2009-02-27 15:50:00,3.79,3.8,3.76,3.77,1930400.0,2.5271,2.5337,2.5071,2.5137,1930400.0
2009-03-02 09:30:00,3.71,3.75,3.65,3.65,605600.0,2.4737,2.5004,2.4337,2.4337,605600.0
2009-03-02 09:40:00,3.66,3.7,3.65,3.67,314400.0,2.4404,2.4671,2.4337,2.4471,314400.0
2009-03-02 09:50:00,3.68,3.68,3.63,3.63,436800.0,2.4537,2.4537,2.4204,2.4204,436800.0
2009-03-02 10:00:00,3.64,3.66,3.62,3.64,423200.0,2.4271,2.4404,2.4137,2.4271,423200.0
2009-03-02 10:10:00,3.64,3.67,3.63,3.66,365600.0,2.4271,2.4471,2.4204,2.4404,365600.0
2009-03-02 10:20:00,3.66,3.67,3.62,3.65,462400.0,2.4404,2.4471,2.4137,2.4337,462400.0
2009-03-02 10:30:00,3.65,3.66,3.64,3.64,159200.0,2.4337,2.4404,2.4271,2.4271,159200.0
2009-03-02 10:40:00,3.64,3.65,3.62,3.64,243200.0,2.4271,2.4337,2.4137,2.4271,243200.0
2009-03-02 10:50:00,3.64,3.65,3.61,3.63,519200.0,2.4271,2.4337,2.407,2.4204,519200.0
2009-03-02 11:00:00,3.63,3.65,3.62,3.64,238400.0,2.4204,2.4337,2.4137,2.4271,238400.0
2009-03-02 11:10:00,3.64,3.65,3.63,3.65,329600.0,2.4271,2.4337,2.4204,2.4337,329600.0
2009-03-02 11:20:00,3.65,3.68,3.63,3.64,547200.0,2.4337,2.4537,2.4204,2.4271,547200.0
2009-03-02 11:30:00,3.64,3.66,3.62,3.62,348000.0,2.4271,2.4404,2.4137,2.4137,348000.0
2009-03-02 11:40:00,3.62,3.63,3.62,3.62,292800.0,2.4137,2.4204,2.4137,2.4137,292800.0
2009-03-02 11:50:00,3.62,3.62,3.59,3.61,325600.0,2.4137,2.4137,2.3937,2.407,325600.0
2009-03-02 12:00:00,3.61,3.62,3.6,3.6,364000.0,2.407,2.4137,2.4004,2.4004,364000.0
2009-03-02 12:10:00,3.6,3.6,3.58,3.59,228800.0,2.4004,2.4004,2.387,2.3937,228800.0
2009-03-02 12:20:00,3.58,3.59,3.57,3.57,366400.0,2.387,2.3937,2.3804,2.3804,366400.0
2009-03-02 12:30:00,3.57,3.58,3.56,3.57,316800.0,2.3804,2.387,2.3737,2.3804,316800.0
2009-03-02 12:40:00,3.57,3.58,3.56,3.57,160000.0,2.3804,2.387,2.3737,2.3804,160000.0
2009-03-02 12:50:00,3.57,3.58,3.55,3.55,218400.0,2.3804,2.387,2.367,2.367,218400.0
2009-03-02 13:00:00,3.55,3.56,3.55,3.56,437600.0,2.367,2.3737,2.367,2.3737,437600.0
2009-03-02 13:10:00,3.56,3.57,3.55,3.56,593600.0,2.3737,2.3804,2.367,2.3737,593600.0
2009-03-02 13:20:00,3.56,3.57,3.56,3.56,443200.0,2.3737,2.3804,2.3737,2.3737,443200.0
2009-03-02 13:30:00,3.56,3.56,3.54,3.55,472800.0,2.3737,2.3737,2.3604,2.367,472800.0
2009-03-02 13:40:00,3.55,3.56,3.54,3.56,371200.0,2.367,2.3737,2.3604,2.3737,371200.0
2009-03-02 13:50:00,3.56,3.58,3.55,3.58,239200.0,2.3737,2.387,2.367,2.387,239200.0
2009-03-02 14:00:00,3.58,3.58,3.56,3.57,314400.0,2.387,2.387,2.3737,2.3804,314400.0
2009-03-02 14:10:00,3.57,3.58,3.56,3.56,396000.0,2.3804,2.387,2.3737,2.3737,396000.0
2009-03-02 14:20:00,3.56,3.56,3.55,3.56,321600.0,2.3737,2.3737,2.367,2.3737,321600.0
2009-03-02 14:30:00,3.56,3.6,3.55,3.59,670400.0,2.3737,2.4004,2.367,2.3937,670400.0
2009-03-02 14:40:00,3.58,3.6,3.57,3.57,368000.0,2.387,2.4004,2.3804,2.3804,368000.0
2009-03-02 14:50:00,3.57,3.59,3.57,3.57,277600.0,2.3804,2.3937,2.3804,2.3804,277600.0
2009-03-02 15:00:00,3.57,3.58,3.56,3.57,811200.0,2.3804,2.387,2.3737,2.3804,811200.0
2009-03-02 15:10:00,3.57,3.58,3.55,3.56,458400.0,2.3804,2.387,2.367,2.3737,458400.0
2009-03-02 15:20:00,3.56,3.57,3.55,3.57,1341600.0,2.3737,2.3804,2.367,2.3804,1341600.0
2009-03-02 15:30:00,3.57,3.59,3.57,3.57,791200.0,2.3804,2.3937,2.3804,2.3804,791200.0
2009-03-02 15:40:00,3.57,3.58,3.55,3.56,1204000.0,2.3804,2.387,2.367,2.3737,1204000.0
2009-03-02 15:50:00,3.56,3.57,3.55,3.57,2115200.0,2.3737,2.3804,2.367,2.3804,2115200.0
2009-03-03 09:30:00,3.57,3.62,3.57,3.6,648800.0,2.3804,2.4137,2.3804,2.4004,648800.0
2009-03-03 09:40:00,3.61,3.61,3.59,3.59,576800.0,2.407,2.407,2.3937,2.3937,576800.0
2009-03-03 09:50:00,3.59,3.59,3.58,3.58,276800.0,2.3937,2.3937,2.387,2.387,276800.0
2009-03-03 10:00:00,3.58,3.66,3.58,3.65,1132000.0,2.387,2.4404,2.387,2.4337,1132000.0
2009-03-03 10:10:00,3.65,3.65,3.6,3.62,865600.0,2.4337,2.4337,2.4004,2.4137,865600.0
2009-03-03 10:20:00,3.62,3.65,3.62,3.64,380000.0,2.4137,2.4337,2.4137,2.4271,380000.0
2009-03-03 10:30:00,3.64,3.65,3.62,3.64,339200.0,2.4271,2.4337,2.4137,2.4271,339200.0
2009-03-03 10:40:00,3.65,3.67,3.64,3.66,657600.0,2.4337,2.4471,2.4271,2.4404,657600.0
2009-03-03 10:50:00,3.65,3.67,3.64,3.65,674400.0,2.4337,2.4471,2.4271,2.4337,674400.0
2009-03-03 11:00:00,3.65,3.65,3.61,3.62,749600.0,2.4337,2.4337,2.407,2.4137,749600.0
2009-03-03 11:10:00,3.62,3.62,3.59,3.61,609600.0,2.4137,2.4137,2.3937,2.407,609600.0
2009-03-03 11:20:00,3.61,3.62,3.6,3.61,466400.0,2.407,2.4137,2.4004,2.407,466400.0
2009-03-03 11:30:00,3.62,3.62,3.6,3.6,486400.0,2.4137,2.4137,2.4004,2.4004,486400.0
2009-03-03 11:40:00,3.6,3.62,3.6,3.62,365600.0,2.4004,2.4137,2.4004,2.4137,365600.0
2009-03-03 11:50:00,3.62,3.63,3.61,3.62,361600.0,2.4137,2.4204,2.407,2.4137,361600.0
2009-03-03 12:00:00,3.62,3.63,3.61,3.62,641600.0,2.4137,2.4204,2.407,2.4137,641600.0
2009-03-03 12:10:00,3.62,3.64,3.61,3.63,753600.0,2.4137,2.4271,2.407,2.4204,753600.0
2009-03-03 12:20:00,3.62,3.65,3.62,3.65,368800.0,2.4137,2.4337,2.4137,2.4337,368800.0
2009-03-03 12:30:00,3.65,3.65,3.62,3.63,354400.0,2.4337,2.4337,2.4137,2.4204,354400.0
2009-03-03 12:40:00,3.63,3.65,3.62,3.64,320800.0,2.4204,2.4337,2.4137,2.4271,320800.0
2009-03-03 12:50:00,3.64,3.64,3.62,3.63,224800.0,2.4271,2.4271,2.4137,2.4204,224800.0
2009-03-03 13:00:00,3.63,3.64,3.62,3.64,310400.0,2.4204,2.4271,2.4137,2.4271,310400.0
2009-03-03 13:10:00,3.64,3.64,3.63,3.64,213600.0,2.4271,2.4271,2.4204,2.4271,213600.0
2009-03-03 13:20:00,3.64,3.65,3.61,3.61,344000.0,2.4271,2.4337,2.407,2.407,344000.0
2009-03-03 13:30:00,3.61,3.62,3.6,3.61,256800.0,2.407,2.4137,2.4004,2.407,256800.0
2009-03-03 13:40:00,3.61,3.63,3.61,3.61,253600.0,2.407,2.4204,2.407,2.407,253600.0
2009-03-03 13:50:00,3.61,3.65,3.61,3.63,476000.0,2.407,2.4337,2.407,2.4204,476000.0
2009-03-03 14:00:00,3.63,3.64,3.62,3.63,452000.0,2.4204,2.4271,2.4137,2.4204,452000.0
2009-03-03 14:10:00,3.63,3.65,3.63,3.65,487200.0,2.4204,2.4337,2.4204,2.4337,487200.0
2009-03-03 14:20:00,3.65,3.68,3.65,3.68,995200.0,2.4337,2.4537,2.4337,2.4537,995200.0
2009-03-03 14:30:00,3.68,3.69,3.66,3.69,661600.0,2.4537,2.4604,2.4404,2.4604,661600.0
2009-03-03 14:40:00,3.69,3.7,3.68,3.69,641600.0,2.4604,2.4671,2.4537,2.4604,641600.0
2009-03-03 14:50:00,3.69,3.71,3.68,3.7,565600.0,2.4604,2.4737,2.4537,2.4671,565600.0
2009-03-03 15:00:00,3.7,3.7,3.67,3.69,943200.0,2.4671,2.4671,2.4471,2.4604,943200.0
2009-03-03 15:10:00,3.69,3.7,3.68,3.7,992000.0,2.4604,2.4671,2.4537,2.4671,992000.0
2009-03-03 15:20:00,3.7,3.71,3.66,3.67,904000.0,2.4671,2.4737,2.4404,2.4471,904000.0
2009-03-03 15:30:00,3.67,3.68,3.63,3.64,1085600.0,2.4471,2.4537,2.4204,2.4271,1085600.0
2009-03-03 15:40:00,3.63,3.66,3.63,3.65,1565600.0,2.4204,2.4404,2.4204,2.4337,1565600.0
2009-03-03 15:50:00,3.65,3.68,3.64,3.64,3167200.0,2.4337,2.4537,2.4271,2.4271,3167200.0
2009-03-04 09:30:00,3.7,3.7,3.61,3.65,1030400.0,2.4671,2.4671,2.407,2.4337,1030400.0
2009-03-04 09:40:00,3.65,3.67,3.64,3.65,981600.0,2.4337,2.4471,2.4271,2.4337,981600.0
2009-03-04 09:50:00,3.65,3.65,3.55,3.56,1352800.0,2.4337,2.4337,2.367,2.3737,1352800.0
2009-03-04 10:00:00,3.56,3.56,3.52,3.54,1820000.0,2.3737,2.3737,2.347,2.3604,1820000.0
2009-03-04 10:10:00,3.55,3.55,3.42,3.44,2033600.0,2.367,2.367,2.2804,2.2937,2033600.0
2009-03-04 10:20:00,3.45,3.46,3.43,3.46,736000.0,2.3004,2.307,2.287,2.307,736000.0
2009-03-04 10:30:00,3.46,3.5,3.46,3.5,829600.0,2.307,2.3337,2.307,2.3337,829600.0
2009-03-04 10:40:00,3.5,3.55,3.5,3.54,967200.0,2.3337,2.367,2.3337,2.3604,967200.0
2009-03-04 10:50:00,3.54,3.55,3.54,3.54,676800.0,2.3604,2.367,2.3604,2.3604,676800.0
2009-03-04 11:00:00,3.54,3.57,3.54,3.56,397600.0,2.3604,2.3804,2.3604,2.3737,397600.0
2009-03-04 11:10:00,3.56,3.58,3.54,3.54,545600.0,2.3737,2.387,2.3604,2.3604,545600.0
2009-03-04 11:20:00,3.54,3.54,3.52,3.53,331200.0,2.3604,2.3604,2.347,2.3537,331200.0
2009-03-04 11:30:00,3.53,3.54,3.53,3.53,328000.0,2.3537,2.3604,2.3537,2.3537,328000.0
2009-03-04 11:40:00,3.52,3.53,3.5,3.52,234400.0,2.347,2.3537,2.3337,2.347,234400.0
2009-03-04 11:50:00,3.52,3.53,3.51,3.52,330400.0,2.347,2.3537,2.3404,2.347,330400.0
2009-03-04 12:00:00,3.52,3.52,3.51,3.52,558400.0,2.347,2.347,2.3404,2.347,558400.0
2009-03-04 12:10:00,3.52,3.52,3.48,3.48,430400.0,2.347,2.347,2.3204,2.3204,430400.0
2009-03-04 12:20:00,3.48,3.49,3.48,3.48,566400.0,2.3204,2.327,2.3204,2.3204,566400.0
2009-03-04 12:30:00,3.48,3.5,3.47,3.49,328800.0,2.3204,2.3337,2.3137,2.327,328800.0
2009-03-04 12:40:00,3.49,3.5,3.48,3.48,327200.0,2.327,2.3337,2.3204,2.3204,327200.0
2009-03-04 12:50:00,3.48,3.49,3.47,3.47,361600.0,2.3204,2.327,2.3137,2.3137,361600.0
2009-03-04 13:00:00,3.47,3.48,3.46,3.47,368800.0,2.3137,2.3204,2.307,2.3137,368800.0
2009-03-04 13:10:00,3.47,3.48,3.47,3.48,447200.0,2.3137,2.3204,2.3137,2.3204,447200.0
2009-03-04 13:20:00,3.48,3.52,3.48,3.51,869600.0,2.3204,2.347,2.3204,2.3404,869600.0
2009-03-04 13:30:00,3.51,3.53,3.51,3.52,531200.0,2.3404,2.3537,2.3404,2.347,531200.0
2009-03-04 13:40:00,3.51,3.54,3.51,3.54,301600.0,2.3404,2.3604,2.3404,2.3604,301600.0
2009-03-04 13:50:00,3.54,3.54,3.53,3.53,204800.0,2.3604,2.3604,2.3537,2.3537,204800.0
2009-03-04 14:00:00,3.53,3.56,3.52,3.56,429600.0,2.3537,2.3737,2.347,2.3737,429600.0
2009-03-04 14:10:00,3.56,3.57,3.55,3.56,274400.0,2.3737,2.3804,2.367,2.3737,274400.0
2009-03-04 14:20:00,3.56,3.57,3.55,3.56,333600.0,2.3737,2.3804,2.367,2.3737,333600.0
2009-03-04 14:30:00,3.56,3.59,3.56,3.59,612800.0,2.3737,2.3937,2.3737,2.3937,612800.0
2009-03-04 14:40:00,3.59,3.6,3.58,3.6,529600.0,2.3937,2.4004,2.387,2.4004,529600.0
2009-03-04 14:50:00,3.6,3.61,3.59,3.6,691200.0,2.4004,2.407,2.3937,2.4004,691200.0
2009-03-04 15:00:00,3.6,3.61,3.59,3.6,441600.0,2.4004,2.407,2.3937,2.4004,441600.0
2009-03-04 15:10:00,3.6,3.62,3.6,3.62,605600.0,2.4004,2.4137,2.4004,2.4137,605600.0
2009-03-04 15:20:00,3.62,3.62,3.61,3.62,525600.0,2.4137,2.4137,2.407,2.4137,525600.0
2009-03-04 15:30:00,3.62,3.62,3.58,3.58,1015200.0,2.4137,2.4137,2.387,2.387,1015200.0
2009-03-04 15:40:00,3.58,3.58,3.55,3.55,1121600.0,2.387,2.387,2.367,2.367,1121600.0
2009-03-04 15:50:00,3.55,3.56,3.54,3.55,1841600.0,2.367,2.3737,2.3604,2.367,1841600.0
2009-03-05 09:30:00,3.51,3.53,3.44,3.48,473600.0,2.3404,2.3537,2.2937,2.3204,473600.0
2009-03-05 09:40:00,3.48,3.51,3.46,3.46,169600.0,2.3204,2.3404,2.307,2.307,169600.0
2009-03-05 09:50:00,3.47,3.48,3.45,3.46,672000.0,2.3137,2.3204,2.3004,2.307,672000.0
2009-03-05 10:00:00,3.46,3.48,3.45,3.45,512800.0,2.307,2.3204,2.3004,2.3004,512800.0
2009-03-05 10:10:00,3.45,3.45,3.41,3.41,388000.0,2.3004,2.3004,2.2737,2.2737,388000.0
2009-03-05 10:20:00,3.41,3.42,3.4,3.41,401600.0,2.2737,2.2804,2.267,2.2737,401600.0
2009-03-05 10:30:00,3.41,3.44,3.41,3.43,222400.0,2.2737,2.2937,2.2737,2.287,222400.0
2009-03-05 10:40:00,3.43,3.45,3.41,3.42,204800.0,2.287,2.3004,2.2737,2.2804,204800.0
2009-03-05 10:50:00,3.42,3.43,3.4,3.4,493600.0,2.2804,2.287,2.267,2.267,493600.0
2009-03-05 11:00:00,3.4,3.41,3.39,3.4,297600.0,2.267,2.2737,2.2604,2.267,297600.0
2009-03-05 11:10:00,3.4,3.41,3.36,3.37,328800.0,2.267,2.2737,2.2404,2.247,328800.0
2009-03-05 11:20:00,3.37,3.38,3.36,3.37,180000.0,2.247,2.2537,2.2404,2.247,180000.0
2009-03-05 11:30:00,3.37,3.37,3.35,3.37,259200.0,2.247,2.247,2.2337,2.247,259200.0
2009-03-05 11:40:00,3.37,3.38,3.36,3.38,172000.0,2.247,2.2537,2.2404,2.2537,172000.0
2009-03-05 11:50:00,3.38,3.38,3.37,3.37,170400.0,2.2537,2.2537,2.247,2.247,170400.0
2009-03-05 12:00:00,3.37,3.38,3.37,3.37,360000.0,2.247,2.2537,2.247,2.247,360000.0
2009-03-05 12:10:00,3.37,3.37,3.35,3.36,194400.0,2.247,2.247,2.2337,2.2404,194400.0
2009-03-05 12:20:00,3.37,3.38,3.37,3.38,586400.0,2.247,2.2537,2.247,2.2537,586400.0
2009-03-05 12:30:00,3.38,3.38,3.36,3.37,686400.0,2.2537,2.2537,2.2404,2.247,686400.0
2009-03-05 12:40:00,3.37,3.38,3.36,3.36,897600.0,2.247,2.2537,2.2404,2.2404,897600.0
2009-03-05 12:50:00,3.36,3.38,3.36,3.38,279200.0,2.2404,2.2537,2.2404,2.2537,279200.0
2009-03-05 13:00:00,3.38,3.38,3.37,3.37,1082400.0,2.2537,2.2537,2.247,2.247,1082400.0
2009-03-05 13:10:00,3.38,3.41,3.37,3.4,1661600.0,2.2537,2.2737,2.247,2.267,1661600.0
2009-03-05 13:20:00,3.4,3.4,3.39,3.39,629600.0,2.267,2.267,2.2604,2.2604,629600.0
2009-03-05 13:30:00,3.39,3.39,3.38,3.38,260000.0,2.2604,2.2604,2.2537,2.2537,260000.0
2009-03-05 13:40:00,3.38,3.39,3.36,3.37,524800.0,2.2537,2.2604,2.2404,2.247,524800.0
2009-03-05 13:50:00,3.37,3.39,3.37,3.39,506400.0,2.247,2.2604,2.247,2.2604,506400.0
2009-03-05 14:00:00,3.39,3.4,3.38,3.39,452000.0,2.2604,2.267,2.2537,2.2604,452000.0
2009-03-05 14:10:00,3.39,3.39,3.38,3.38,619200.0,2.2604,2.2604,2.2537,2.2537,619200.0
2009-03-05 14:20:00,3.38,3.39,3.37,3.38,601600.0,2.2537,2.2604,2.247,2.2537,601600.0
2009-03-05 14:30:00,3.38,3.4,3.38,3.4,691200.0,2.2537,2.267,2.2537,2.267,691200.0
2009-03-05 14:40:00,3.4,3.4,3.38,3.38,575200.0,2.267,2.267,2.2537,2.2537,575200.0
2009-03-05 14:50:00,3.38,3.38,3.36,3.37,530400.0,2.2537,2.2537,2.2404,2.247,530400.0
2009-03-05 15:00:00,3.37,3.38,3.37,3.37,907200.0,2.247,2.2537,2.247,2.247,907200.0
2009-03-05 15:10:00,3.38,3.4,3.37,3.38,1145600.0,2.2537,2.267,2.247,2.2537,1145600.0
2009-03-05 15:20:00,3.38,3.39,3.37,3.37,953600.0,2.2537,2.2604,2.247,2.247,953600.0
2009-03-05 15:30:00,3.37,3.38,3.35,3.36,576800.0,2.247,2.2537,2.2337,2.2404,576800.0
2009-03-05 15:40:00,3.36,3.39,3.35,3.39,1065600.0,2.2404,2.2604,2.2337,2.2604,1065600.0
2009-03-05 15:50:00,3.38,3.38,3.36,3.37,1193600.0,2.2537,2.2537,2.2404,2.247,1193600.0
2009-03-06 09:30:00,3.36,3.4,3.35,3.38,406400.0,2.2404,2.267,2.2337,2.2537,406400.0
2009-03-06 09:40:00,3.38,3.41,3.37,3.4,290400.0,2.2537,2.2737,2.247,2.267,290400.0
2009-03-06 09:50:00,3.39,3.39,3.35,3.35,193600.0,2.2604,2.2604,2.2337,2.2337,193600.0
2009-03-06 10:00:00,3.35,3.37,3.34,3.37,427200.0,2.2337,2.247,2.227,2.247,427200.0
2009-03-06 10:10:00,3.37,3.38,3.34,3.35,500800.0,2.247,2.2537,2.227,2.2337,500800.0
2009-03-06 10:20:00,3.35,3.37,3.34,3.36,442400.0,2.2337,2.247,2.227,2.2404,442400.0
2009-03-06 10:30:00,3.35,3.36,3.33,3.33,301600.0,2.2337,2.2404,2.2204,2.2204,301600.0
2009-03-06 10:40:00,3.32,3.34,3.32,3.32,297600.0,2.2137,2.227,2.2137,2.2137,297600.0
2009-03-06 10:50:00,3.32,3.33,3.29,3.3,572000.0,2.2137,2.2204,2.1937,2.2003,572000.0
2009-03-06 11:00:00,3.3,3.31,3.28,3.28,336800.0,2.2003,2.207,2.187,2.187,336800.0
2009-03-06 11:10:00,3.29,3.31,3.29,3.3,455200.0,2.1937,2.207,2.1937,2.2003,455200.0
2009-03-06 11:20:00,3.3,3.31,3.28,3.29,266400.0,2.2003,2.207,2.187,2.1937,266400.0
2009-03-06 11:30:00,3.29,3.31,3.28,3.28,465600.0,2.1937,2.207,2.187,2.187,465600.0
2009-03-06 11:40:00,3.29,3.3,3.28,3.29,409600.0,2.1937,2.2003,2.187,2.1937,409600.0
2009-03-06 11:50:00,3.29,3.31,3.29,3.3,282400.0,2.1937,2.207,2.1937,2.2003,282400.0
2009-03-06 12:00:00,3.3,3.31,3.29,3.3,108000.0,2.2003,2.207,2.1937,2.2003,108000.0
2009-03-06 12:10:00,3.3,3.31,3.29,3.29,243200.0,2.2003,2.207,2.1937,2.1937,243200.0
2009-03-06 12:20:00,3.29,3.29,3.28,3.28,407200.0,2.1937,2.1937,2.187,2.187,407200.0
2009-03-06 12:30:00,3.28,3.28,3.26,3.26,443200.0,2.187,2.187,2.1737,2.1737,443200.0
2009-03-06 12:40:00,3.26,3.26,3.25,3.25,625600.0,2.1737,2.1737,2.167,2.167,625600.0
2009-03-06 12:50:00,3.25,3.28,3.25,3.28,566400.0,2.167,2.187,2.167,2.187,566400.0
2009-03-06 13:00:00,3.28,3.28,3.27,3.27,173600.0,2.187,2.187,2.1803,2.1803,173600.0
2009-03-06 13:10:00,3.27,3.27,3.26,3.27,272000.0,2.1803,2.1803,2.1737,2.1803,272000.0
2009-03-06 13:20:00,3.27,3.28,3.26,3.27,816800.0,2.1803,2.187,2.1737,2.1803,816800.0
2009-03-06 13:30:00,3.27,3.28,3.26,3.26,458400.0,2.1803,2.187,2.1737,2.1737,458400.0
2009-03-06 13:40:00,3.27,3.28,3.26,3.27,240800.0,2.1803,2.187,2.1737,2.1803,240800.0
2009-03-06 13:50:00,3.27,3.28,3.26,3.27,313600.0,2.1803,2.187,2.1737,2.1803,313600.0
2009-03-06 14:00:00,3.27,3.28,3.26,3.28,706400.0,2.1803,2.187,2.1737,2.187,706400.0
2009-03-06 14:10:00,3.28,3.28,3.26,3.27,359200.0,2.187,2.187,2.1737,2.1803,359200.0
2009-03-06 14:20:00,3.27,3.27,3.25,3.26,812000.0,2.1803,2.1803,2.167,2.1737,812000.0
2009-03-06 14:30:00,3.26,3.26,3.24,3.26,786400.0,2.1737,2.1737,2.1603,2.1737,786400.0
2009-03-06 14:40:00,3.26,3.26,3.24,3.24,423200.0,2.1737,2.1737,2.1603,2.1603,423200.0
2009-03-06 14:50:00,3.24,3.25,3.23,3.24,446400.0,2.1603,2.167,2.1537,2.1603,446400.0
2009-03-06 15:00:00,3.24,3.25,3.24,3.25,545600.0,2.1603,2.167,2.1603,2.167,545600.0
2009-03-06 15:10:00,3.25,3.27,3.24,3.26,728800.0,2.167,2.1803,2.1603,2.1737,728800.0
2009-03-06 15:20:00,3.25,3.26,3.24,3.25,597600.0,2.167,2.1737,2.1603,2.167,597600.0
2009-03-06 15:30:00,3.25,3.27,3.24,3.25,828800.0,2.167,2.1803,2.1603,2.167,828800.0
2009-03-06 15:40:00,3.25,3.3,3.25,3.28,866400.0,2.167,2.2003,2.167,2.187,866400.0
2009-03-06 15:50:00,3.28,3.31,3.28,3.31,1218400.0,2.187,2.207,2.187,2.207,1218400.0
2009-03-09 09:30:00,3.27,3.33,3.25,3.32,428800.0,2.1803,2.2204,2.167,2.2137,428800.0
2009-03-09 09:40:00,3.32,3.35,3.32,3.34,233600.0,2.2137,2.2337,2.2137,2.227,233600.0
2009-03-09 09:50:00,3.34,3.35,3.31,3.32,236800.0,2.227,2.2337,2.207,2.2137,236800.0
2009-03-09 10:00:00,3.32,3.35,3.31,3.35,295200.0,2.2137,2.2337,2.207,2.2337,295200.0
2009-03-09 10:10:00,3.35,3.41,3.35,3.4,397600.0,2.2337,2.2737,2.2337,2.267,397600.0
2009-03-09 10:20:00,3.4,3.41,3.38,3.4,435200.0,2.267,2.2737,2.2537,2.267,435200.0
2009-03-09 10:30:00,3.4,3.4,3.38,3.38,628800.0,2.267,2.267,2.2537,2.2537,628800.0
2009-03-09 10:40:00,3.39,3.39,3.36,3.36,508800.0,2.2604,2.2604,2.2404,2.2404,508800.0
2009-03-09 10:50:00,3.36,3.37,3.33,3.33,152000.0,2.2404,2.247,2.2204,2.2204,152000.0
2009-03-09 11:00:00,3.33,3.36,3.32,3.33,364000.0,2.2204,2.2404,2.2137,2.2204,364000.0
2009-03-09 11:10:00,3.33,3.35,3.33,3.33,175200.0,2.2204,2.2337,2.2204,2.2204,175200.0
2009-03-09 11:20:00,3.33,3.35,3.32,3.33,305600.0,2.2204,2.2337,2.2137,2.2204,305600.0
2009-03-09 11:30:00,3.33,3.36,3.33,3.34,488000.0,2.2204,2.2404,2.2204,2.227,488000.0
2009-03-09 11:40:00,3.34,3.35,3.33,3.34,312800.0,2.227,2.2337,2.2204,2.227,312800.0
2009-03-09 11:50:00,3.34,3.34,3.31,3.33,200800.0,2.227,2.227,2.207,2.2204,200800.0
2009-03-09 12:00:00,3.33,3.34,3.33,3.33,289600.0,2.2204,2.227,2.2204,2.2204,289600.0
2009-03-09 12:10:00,3.33,3.36,3.33,3.35,194400.0,2.2204,2.2404,2.2204,2.2337,194400.0
2009-03-09 12:20:00,3.36,3.37,3.34,3.34,179200.0,2.2404,2.247,2.227,2.227,179200.0
2009-03-09 12:30:00,3.34,3.35,3.33,3.33,220000.0,2.227,2.2337,2.2204,2.2204,220000.0
2009-03-09 12:40:00,3.33,3.35,3.33,3.35,242400.0,2.2204,2.2337,2.2204,2.2337,242400.0
2009-03-09 12:50:00,3.35,3.35,3.34,3.35,208800.0,2.2337,2.2337,2.227,2.2337,208800.0
2009-03-09 13:00:00,3.35,3.35,3.33,3.34,392000.0,2.2337,2.2337,2.2204,2.227,392000.0
2009-03-09 13:10:00,3.34,3.35,3.33,3.33,436800.0,2.227,2.2337,2.2204,2.2204,436800.0
2009-03-09 13:20:00,3.33,3.34,3.32,3.33,316000.0,2.2204,2.227,2.2137,2.2204,316000.0
2009-03-09 13:30:00,3.33,3.33,3.32,3.32,254400.0,2.2204,2.2204,2.2137,2.2137,254400.0
2009-03-09 13:40:00,3.32,3.33,3.31,3.32,344000.0,2.2137,2.2204,2.207,2.2137,344000.0
2009-03-09 13:50:00,3.32,3.33,3.31,3.31,199200.0,2.2137,2.2204,2.207,2.207,199200.0
2009-03-09 14:00:00,3.31,3.34,3.3,3.33,271200.0,2.207,2.227,2.2003,2.2204,271200.0
2009-03-09 14:10:00,3.33,3.33,3.31,3.31,307200.0,2.2204,2.2204,2.207,2.207,307200.0
2009-03-09 14:20:00,3.31,3.31,3.29,3.31,252000.0,2.207,2.207,2.1937,2.207,252000.0
2009-03-09 14:30:00,3.31,3.31,3.29,3.3,242400.0,2.207,2.207,2.1937,2.2003,242400.0
2009-03-09 14:40:00,3.3,3.31,3.29,3.3,317600.0,2.2003,2.207,2.1937,2.2003,317600.0
2009-03-09 14:50:00,3.3,3.31,3.29,3.3,334400.0,2.2003,2.207,2.1937,2.2003,334400.0
2009-03-09 15:00:00,3.3,3.31,3.28,3.3,376000.0,2.2003,2.207,2.187,2.2003,376000.0
2009-03-09 15:10:00,3.3,3.3,3.26,3.27,376800.0,2.2003,2.2003,2.1737,2.1803,376800.0
2009-03-09 15:20:00,3.27,3.29,3.27,3.28,360000.0,2.1803,2.1937,2.1803,2.187,360000.0
2009-03-09 15:30:00,3.28,3.3,3.26,3.27,465600.0,2.187,2.2003,2.1737,2.1803,465600.0
2009-03-09 15:40:00,3.27,3.27,3.26,3.26,683200.0,2.1803,2.1803,2.1737,2.1737,683200.0
2009-03-09 15:50:00,3.26,3.28,3.26,3.27,1192800.0,2.1737,2.187,2.1737,2.1803,1192800.0
2009-03-10 09:30:00,3.3,3.34,3.27,3.33,506400.0,2.2003,2.227,2.1803,2.2204,506400.0
2009-03-10 09:40:00,3.33,3.35,3.31,3.34,346400.0,2.2204,2.2337,2.207,2.227,346400.0
2009-03-10 09:50:00,3.34,3.38,3.32,3.37,405600.0,2.227,2.2537,2.2137,2.247,405600.0
2009-03-10 10:00:00,3.37,3.42,3.37,3.42,796800.0,2.247,2.2804,2.247,2.2804,796800.0
2009-03-10 10:10:00,3.42,3.5,3.42,3.48,847200.0,2.2804,2.3337,2.2804,2.3204,847200.0
2009-03-10 10:20:00,3.48,3.48,3.44,3.44,191200.0,2.3204,2.3204,2.2937,2.2937,191200.0
2009-03-10 10:30:00,3.44,3.46,3.42,3.43,367200.0,2.2937,2.307,2.2804,2.287,367200.0
2009-03-10 10:40:00,3.43,3.46,3.43,3.45,204000.0,2.287,2.307,2.287,2.3004,204000.0
2009-03-10 10:50:00,3.44,3.45,3.42,3.44,303200.0,2.2937,2.3004,2.2804,2.2937,303200.0
2009-03-10 11:00:00,3.44,3.44,3.42,3.42,587200.0,2.2937,2.2937,2.2804,2.2804,587200.0
2009-03-10 11:10:00,3.42,3.44,3.41,3.44,409600.0,2.2804,2.2937,2.2737,2.2937,409600.0
2009-03-10 11:20:00,3.44,3.46,3.43,3.44,353600.0,2.2937,2.307,2.287,2.2937,353600.0
2009-03-10 11:30:00,3.45,3.45,3.42,3.43,119200.0,2.3004,2.3004,2.2804,2.287,119200.0
2009-03-10 11:40:00,3.43,3.43,3.42,3.42,170400.0,2.287,2.287,2.2804,2.2804,170400.0
2009-03-10 11:50:00,3.42,3.44,3.42,3.44,274400.0,2.2804,2.2937,2.2804,2.2937,274400.0
2009-03-10 12:00:00,3.44,3.47,3.44,3.47,556000.0,2.2937,2.3137,2.2937,2.3137,556000.0
2009-03-10 12:10:00,3.47,3.47,3.46,3.47,377600.0,2.3137,2.3137,2.307,2.3137,377600.0
2009-03-10 12:20:00,3.47,3.48,3.47,3.48,662400.0,2.3137,2.3204,2.3137,2.3204,662400.0
2009-03-10 12:30:00,3.48,3.48,3.47,3.48,420000.0,2.3204,2.3204,2.3137,2.3204,420000.0
2009-03-10 12:40:00,3.48,3.5,3.48,3.49,436800.0,2.3204,2.3337,2.3204,2.327,436800.0
2009-03-10 12:50:00,3.49,3.49,3.46,3.46,357600.0,2.327,2.327,2.307,2.307,357600.0
2009-03-10 13:00:00,3.46,3.47,3.46,3.47,124800.0,2.307,2.3137,2.307,2.3137,124800.0
2009-03-10 13:10:00,3.47,3.48,3.46,3.46,231200.0,2.3137,2.3204,2.307,2.307,231200.0
2009-03-10 13:20:00,3.47,3.48,3.46,3.47,248800.0,2.3137,2.3204,2.307,2.3137,248800.0
2009-03-10 13:30:00,3.47,3.49,3.47,3.48,444000.0,2.3137,2.327,2.3137,2.3204,444000.0
2009-03-10 13:40:00,3.48,3.49,3.48,3.48,291200.0,2.3204,2.327,2.3204,2.3204,291200.0
2009-03-10 13:50:00,3.48,3.48,3.47,3.47,153600.0,2.3204,2.3204,2.3137,2.3137,153600.0
2009-03-10 14:00:00,3.48,3.49,3.47,3.48,460000.0,2.3204,2.327,2.3137,2.3204,460000.0
2009-03-10 14:10:00,3.48,3.49,3.46,3.48,255200.0,2.3204,2.327,2.307,2.3204,255200.0
2009-03-10 14:20:00,3.48,3.49,3.47,3.47,299200.0,2.3204,2.327,2.3137,2.3137,299200.0
2009-03-10 14:30:00,3.47,3.48,3.46,3.47,412800.0,2.3137,2.3204,2.307,2.3137,412800.0
2009-03-10 14:40:00,3.47,3.48,3.46,3.47,252000.0,2.3137,2.3204,2.307,2.3137,252000.0
2009-03-10 14:50:00,3.47,3.5,3.47,3.5,344000.0,2.3137,2.3337,2.3137,2.3337,344000.0
2009-03-10 15:00:00,3.5,3.5,3.48,3.49,427200.0,2.3337,2.3337,2.3204,2.327,427200.0
2009-03-10 15:10:00,3.49,3.5,3.48,3.49,199200.0,2.327,2.3337,2.3204,2.327,199200.0
2009-03-10 15:20:00,3.49,3.52,3.49,3.5,698400.0,2.327,2.347,2.327,2.3337,698400.0
2009-03-10 15:30:00,3.51,3.51,3.49,3.5,525600.0,2.3404,2.3404,2.327,2.3337,525600.0
2009-03-10 15:40:00,3.5,3.51,3.49,3.5,841600.0,2.3337,2.3404,2.327,2.3337,841600.0
2009-03-10 15:50:00,3.5,3.52,3.5,3.52,1200800.0,2.3337,2.347,2.3337,2.347,1200800.0
2009-03-11 09:30:00,3.55,3.58,3.53,3.54,403200.0,2.367,2.387,2.3537,2.3604,403200.0
2009-03-11 09:40:00,3.54,3.59,3.53,3.59,487200.0,2.3604,2.3937,2.3537,2.3937,487200.0
2009-03-11 09:50:00,3.59,3.6,3.57,3.58,482400.0,2.3937,2.4004,2.3804,2.387,482400.0
2009-03-11 10:00:00,3.58,3.62,3.58,3.58,374400.0,2.387,2.4137,2.387,2.387,374400.0
2009-03-11 10:10:00,3.58,3.58,3.54,3.54,508000.0,2.387,2.387,2.3604,2.3604,508000.0
2009-03-11 10:20:00,3.54,3.55,3.52,3.53,719200.0,2.3604,2.367,2.347,2.3537,719200.0
2009-03-11 10:30:00,3.53,3.54,3.51,3.54,872800.0,2.3537,2.3604,2.3404,2.3604,872800.0
2009-03-11 10:40:00,3.53,3.55,3.53,3.55,318400.0,2.3537,2.367,2.3537,2.367,318400.0
2009-03-11 10:50:00,3.55,3.58,3.55,3.57,413600.0,2.367,2.387,2.367,2.3804,413600.0
2009-03-11 11:00:00,3.57,3.59,3.57,3.59,389600.0,2.3804,2.3937,2.3804,2.3937,389600.0
2009-03-11 11:10:00,3.59,3.6,3.58,3.58,247200.0,2.3937,2.4004,2.387,2.387,247200.0
2009-03-11 11:20:00,3.58,3.59,3.56,3.58,399200.0,2.387,2.3937,2.3737,2.387,399200.0
2009-03-11 11:30:00,3.58,3.59,3.57,3.58,504000.0,2.387,2.3937,2.3804,2.387,504000.0
2009-03-11 11:40:00,3.58,3.59,3.57,3.57,188000.0,2.387,2.3937,2.3804,2.3804,188000.0
2009-03-11 11:50:00,3.57,3.59,3.57,3.58,204800.0,2.3804,2.3937,2.3804,2.387,204800.0
2009-03-11 12:00:00,3.58,3.6,3.58,3.59,151200.0,2.387,2.4004,2.387,2.3937,151200.0
2009-03-11 12:10:00,3.59,3.6,3.57,3.57,148000.0,2.3937,2.4004,2.3804,2.3804,148000.0
2009-03-11 12:20:00,3.57,3.58,3.56,3.57,273600.0,2.3804,2.387,2.3737,2.3804,273600.0
2009-03-11 12:30:00,3.57,3.58,3.55,3.55,178400.0,2.3804,2.387,2.367,2.367,178400.0
2009-03-11 12:40:00,3.55,3.58,3.55,3.58,303200.0,2.367,2.387,2.367,2.387,303200.0
2009-03-11 12:50:00,3.58,3.58,3.57,3.57,327200.0,2.387,2.387,2.3804,2.3804,327200.0
2009-03-11 13:00:00,3.57,3.59,3.57,3.58,187200.0,2.3804,2.3937,2.3804,2.387,187200.0
2009-03-11 13:10:00,3.58,3.6,3.58,3.59,190400.0,2.387,2.4004,2.387,2.3937,190400.0
2009-03-11 13:20:00,3.59,3.59,3.58,3.59,226400.0,2.3937,2.3937,2.387,2.3937,226400.0
2009-03-11 13:30:00,3.59,3.62,3.59,3.61,176800.0,2.3937,2.4137,2.3937,2.407,176800.0
2009-03-11 13:40:00,3.62,3.62,3.6,3.6,96000.0,2.4137,2.4137,2.4004,2.4004,96000.0
2009-03-11 13:50:00,3.6,3.6,3.59,3.59,115200.0,2.4004,2.4004,2.3937,2.3937,115200.0
2009-03-11 14:00:00,3.59,3.6,3.58,3.58,244000.0,2.3937,2.4004,2.387,2.387,244000.0
2009-03-11 14:10:00,3.58,3.58,3.55,3.56,849600.0,2.387,2.387,2.367,2.3737,849600.0
2009-03-11 14:20:00,3.56,3.57,3.55,3.55,233600.0,2.3737,2.3804,2.367,2.367,233600.0
2009-03-11 14:30:00,3.55,3.56,3.55,3.56,263200.0,2.367,2.3737,2.367,2.3737,263200.0
2009-03-11 14:40:00,3.56,3.59,3.55,3.57,254400.0,2.3737,2.3937,2.367,2.3804,254400.0
2009-03-11 14:50:00,3.58,3.58,3.56,3.57,332800.0,2.387,2.387,2.3737,2.3804,332800.0
2009-03-11 15:00:00,3.57,3.6,3.57,3.59,467200.0,2.3804,2.4004,2.3804,2.3937,467200.0
2009-03-11 15:10:00,3.59,3.6,3.59,3.6,376800.0,2.3937,2.4004,2.3937,2.4004,376800.0
2009-03-11 15:20:00,3.6,3.61,3.59,3.6,529600.0,2.4004,2.407,2.3937,2.4004,529600.0
2009-03-11 15:30:00,3.6,3.61,3.59,3.6,625600.0,2.4004,2.407,2.3937,2.4004,625600.0
2009-03-11 15:40:00,3.61,3.61,3.58,3.59,980800.0,2.407,2.407,2.387,2.3937,980800.0
2009-03-11 15:50:00,3.59,3.6,3.57,3.58,832800.0,2.3937,2.4004,2.3804,2.387,832800.0
2009-03-12 09:30:00,3.57,3.61,3.54,3.54,188800.0,2.3804,2.407,2.3604,2.3604,188800.0
2009-03-12 09:40:00,3.54,3.54,3.5,3.51,129600.0,2.3604,2.3604,2.3337,2.3404,129600.0
2009-03-12 09:50:00,3.51,3.52,3.5,3.52,153600.0,2.3404,2.347,2.3337,2.347,153600.0
2009-03-12 10:00:00,3.52,3.55,3.52,3.55,565600.0,2.347,2.367,2.347,2.367,565600.0
2009-03-12 10:10:00,3.55,3.6,3.55,3.59,528000.0,2.367,2.4004,2.367,2.3937,528000.0
2009-03-12 10:20:00,3.59,3.62,3.58,3.61,620000.0,2.3937,2.4137,2.387,2.407,620000.0
2009-03-12 10:30:00,3.61,3.62,3.59,3.59,261600.0,2.407,2.4137,2.3937,2.3937,261600.0
2009-03-12 10:40:00,3.59,3.64,3.59,3.64,336000.0,2.3937,2.4271,2.3937,2.4271,336000.0
2009-03-12 10:50:00,3.64,3.65,3.64,3.64,411200.0,2.4271,2.4337,2.4271,2.4271,411200.0
2009-03-12 11:00:00,3.64,3.65,3.62,3.63,226400.0,2.4271,2.4337,2.4137,2.4204,226400.0
2009-03-12 11:10:00,3.63,3.63,3.62,3.63,166400.0,2.4204,2.4204,2.4137,2.4204,166400.0
2009-03-12 11:20:00,3.63,3.63,3.61,3.61,457600.0,2.4204,2.4204,2.407,2.407,457600.0
2009-03-12 11:30:00,3.61,3.62,3.6,3.62,136000.0,2.407,2.4137,2.4004,2.4137,136000.0
2009-03-12 11:40:00,3.62,3.64,3.6,3.62,214400.0,2.4137,2.4271,2.4004,2.4137,214400.0
2009-03-12 11:50:00,3.62,3.64,3.62,3.64,184000.0,2.4137,2.4271,2.4137,2.4271,184000.0
2009-03-12 12:00:00,3.64,3.64,3.63,3.64,77600.0,2.4271,2.4271,2.4204,2.4271,77600.0
2009-03-12 12:10:00,3.63,3.65,3.63,3.65,226400.0,2.4204,2.4337,2.4204,2.4337,226400.0
2009-03-12 12:20:00,3.65,3.66,3.64,3.65,165600.0,2.4337,2.4404,2.4271,2.4337,165600.0
2009-03-12 12:30:00,3.65,3.65,3.64,3.65,366400.0,2.4337,2.4337,2.4271,2.4337,366400.0
2009-03-12 12:40:00,3.65,3.65,3.64,3.65,360000.0,2.4337,2.4337,2.4271,2.4337,360000.0
2009-03-12 12:50:00,3.65,3.67,3.64,3.66,292000.0,2.4337,2.4471,2.4271,2.4404,292000.0
2009-03-12 13:00:00,3.66,3.67,3.65,3.66,337600.0,2.4404,2.4471,2.4337,2.4404,337600.0
2009-03-12 13:10:00,3.66,3.66,3.65,3.65,263200.0,2.4404,2.4404,2.4337,2.4337,263200.0
2009-03-12 13:20:00,3.65,3.66,3.64,3.65,212800.0,2.4337,2.4404,2.4271,2.4337,212800.0
2009-03-12 13:30:00,3.65,3.65,3.64,3.64,159200.0,2.4337,2.4337,2.4271,2.4271,159200.0
2009-03-12 13:40:00,3.64,3.65,3.64,3.65,131200.0,2.4271,2.4337,2.4271,2.4337,131200.0
2009-03-12 13:50:00,3.65,3.66,3.64,3.65,240000.0,2.4337,2.4404,2.4271,2.4337,240000.0
2009-03-12 14:00:00,3.65,3.66,3.64,3.65,225600.0,2.4337,2.4404,2.4271,2.4337,225600.0
2009-03-12 14:10:00,3.66,3.69,3.66,3.68,466400.0,2.4404,2.4604,2.4404,2.4537,466400.0
2009-03-12 14:20:00,3.68,3.69,3.67,3.68,208800.0,2.4537,2.4604,2.4471,2.4537,208800.0
2009-03-12 14:30:00,3.68,3.68,3.67,3.67,169600.0,2.4537,2.4537,2.4471,2.4471,169600.0
2009-03-12 14:40:00,3.68,3.69,3.68,3.69,220800.0,2.4537,2.4604,2.4537,2.4604,220800.0
2009-03-12 14:50:00,3.69,3.69,3.68,3.68,243200.0,2.4604,2.4604,2.4537,2.4537,243200.0
2009-03-12 15:00:00,3.68,3.68,3.67,3.68,272800.0,2.4537,2.4537,2.4471,2.4537,272800.0
2009-03-12 15:10:00,3.68,3.7,3.67,3.7,759200.0,2.4537,2.4671,2.4471,2.4671,759200.0
2009-03-12 15:20:00,3.7,3.72,3.69,3.72,1236000.0,2.4671,2.4804,2.4604,2.4804,1236000.0
2009-03-12 15:30:00,3.72,3.73,3.7,3.72,1050400.0,2.4804,2.4871,2.4671,2.4804,1050400.0
2009-03-12 15:40:00,3.71,3.74,3.71,3.74,642400.0,2.4737,2.4937,2.4737,2.4937,642400.0
2009-03-12 15:50:00,3.74,3.75,3.73,3.74,1860000.0,2.4937,2.5004,2.4871,2.4937,1860000.0
2009-03-13 09:30:00,3.77,3.78,3.69,3.73,422400.0,2.5137,2.5204,2.4604,2.4871,422400.0
2009-03-13 09:40:00,3.73,3.74,3.68,3.73,517600.0,2.4871,2.4937,2.4537,2.4871,517600.0
2009-03-13 09:50:00,3.73,3.77,3.73,3.77,388800.0,2.4871,2.5137,2.4871,2.5137,388800.0
2009-03-13 10:00:00,3.77,3.79,3.76,3.78,824000.0,2.5137,2.5271,2.5071,2.5204,824000.0
2009-03-13 10:10:00,3.78,3.78,3.76,3.78,718400.0,2.5204,2.5204,2.5071,2.5204,718400.0
2009-03-13 10:20:00,3.78,3.79,3.75,3.76,731200.0,2.5204,2.5271,2.5004,2.5071,731200.0
2009-03-13 10:30:00,3.76,3.77,3.73,3.74,432000.0,2.5071,2.5137,2.4871,2.4937,432000.0
2009-03-13 10:40:00,3.74,3.79,3.73,3.77,295200.0,2.4937,2.5271,2.4871,2.5137,295200.0
2009-03-13 10:50:00,3.78,3.78,3.72,3.73,239200.0,2.5204,2.5204,2.4804,2.4871,239200.0
2009-03-13 11:00:00,3.73,3.75,3.71,3.73,240000.0,2.4871,2.5004,2.4737,2.4871,240000.0
2009-03-13 11:10:00,3.73,3.73,3.72,3.72,227200.0,2.4871,2.4871,2.4804,2.4804,227200.0
2009-03-13 11:20:00,3.72,3.73,3.7,3.72,211200.0,2.4804,2.4871,2.4671,2.4804,211200.0
2009-03-13 11:30:00,3.72,3.72,3.7,3.71,165600.0,2.4804,2.4804,2.4671,2.4737,165600.0
2009-03-13 11:40:00,3.7,3.7,3.68,3.69,167200.0,2.4671,2.4671,2.4537,2.4604,167200.0
2009-03-13 11:50:00,3.69,3.69,3.68,3.68,160800.0,2.4604,2.4604,2.4537,2.4537,160800.0
2009-03-13 12:00:00,3.68,3.68,3.66,3.66,304000.0,2.4537,2.4537,2.4404,2.4404,304000.0
2009-03-13 12:10:00,3.66,3.67,3.65,3.65,269600.0,2.4404,2.4471,2.4337,2.4337,269600.0
2009-03-13 12:20:00,3.65,3.65,3.63,3.63,543200.0,2.4337,2.4337,2.4204,2.4204,543200.0
2009-03-13 12:30:00,3.64,3.64,3.61,3.61,432000.0,2.4271,2.4271,2.407,2.407,432000.0
2009-03-13 12:40:00,3.61,3.64,3.61,3.64,388800.0,2.407,2.4271,2.407,2.4271,388800.0
2009-03-13 12:50:00,3.64,3.65,3.62,3.64,272000.0,2.4271,2.4337,2.4137,2.4271,272000.0
2009-03-13 13:00:00,3.64,3.65,3.64,3.65,181600.0,2.4271,2.4337,2.4271,2.4337,181600.0
2009-03-13 13:10:00,3.65,3.67,3.65,3.67,134400.0,2.4337,2.4471,2.4337,2.4471,134400.0
2009-03-13 13:20:00,3.67,3.69,3.66,3.68,396000.0,2.4471,2.4604,2.4404,2.4537,396000.0
2009-03-13 13:30:00,3.69,3.7,3.68,3.69,340000.0,2.4604,2.4671,2.4537,2.4604,340000.0
2009-03-13 13:40:00,3.69,3.69,3.68,3.69,452800.0,2.4604,2.4604,2.4537,2.4604,452800.0
2009-03-13 13:50:00,3.69,3.69,3.68,3.69,287200.0,2.4604,2.4604,2.4537,2.4604,287200.0
2009-03-13 14:00:00,3.69,3.69,3.68,3.68,588800.0,2.4604,2.4604,2.4537,2.4537,588800.0
2009-03-13 14:10:00,3.68,3.69,3.67,3.68,399200.0,2.4537,2.4604,2.4471,2.4537,399200.0
2009-03-13 14:20:00,3.67,3.68,3.66,3.68,440000.0,2.4471,2.4537,2.4404,2.4537,440000.0
2009-03-13 14:30:00,3.68,3.69,3.67,3.69,530400.0,2.4537,2.4604,2.4471,2.4604,530400.0
2009-03-13 14:40:00,3.69,3.7,3.69,3.7,524000.0,2.4604,2.4671,2.4604,2.4671,524000.0
2009-03-13 14:50:00,3.7,3.7,3.68,3.68,517600.0,2.4671,2.4671,2.4537,2.4537,517600.0
2009-03-13 15:00:00,3.68,3.68,3.67,3.67,681600.0,2.4537,2.4537,2.4471,2.4471,681600.0
2009-03-13 15:10:00,3.67,3.69,3.67,3.68,712000.0,2.4471,2.4604,2.4471,2.4537,712000.0
2009-03-13 15:20:00,3.68,3.69,3.68,3.68,790400.0,2.4537,2.4604,2.4537,2.4537,790400.0
2009-03-13 15:30:00,3.68,3.69,3.67,3.67,1179200.0,2.4537,2.4604,2.4471,2.4471,1179200.0
2009-03-13 15:40:00,3.67,3.68,3.66,3.67,1064800.0,2.4471,2.4537,2.4404,2.4471,1064800.0
2009-03-13 15:50:00,3.67,3.68,3.66,3.68,1256800.0,2.4471,2.4537,2.4404,2.4537,1256800.0
2009-03-16 09:30:00,3.63,3.72,3.53,3.54,1302400.0,2.4204,2.4804,2.3537,2.3604,1302400.0
2009-03-16 09:40:00,3.54,3.55,3.53,3.53,703200.0,2.3604,2.367,2.3537,2.3537,703200.0
2009-03-16 09:50:00,3.53,3.54,3.49,3.49,941600.0,2.3537,2.3604,2.327,2.327,941600.0
2009-03-16 10:00:00,3.48,3.5,3.48,3.5,545600.0,2.3204,2.3337,2.3204,2.3337,545600.0
2009-03-16 10:10:00,3.5,3.5,3.46,3.46,488000.0,2.3337,2.3337,2.307,2.307,488000.0
2009-03-16 10:20:00,3.47,3.47,3.44,3.45,536800.0,2.3137,2.3137,2.2937,2.3004,536800.0
2009-03-16 10:30:00,3.45,3.5,3.45,3.5,986400.0,2.3004,2.3337,2.3004,2.3337,986400.0
2009-03-16 10:40:00,3.5,3.51,3.47,3.47,869600.0,2.3337,2.3404,2.3137,2.3137,869600.0
2009-03-16 10:50:00,3.47,3.47,3.46,3.46,505600.0,2.3137,2.3137,2.307,2.307,505600.0
2009-03-16 11:00:00,3.46,3.5,3.46,3.5,829600.0,2.307,2.3337,2.307,2.3337,829600.0
2009-03-16 11:10:00,3.5,3.52,3.5,3.51,388000.0,2.3337,2.347,2.3337,2.3404,388000.0
2009-03-16 11:20:00,3.51,3.54,3.5,3.53,428800.0,2.3404,2.3604,2.3337,2.3537,428800.0
2009-03-16 11:30:00,3.53,3.55,3.52,3.53,617600.0,2.3537,2.367,2.347,2.3537,617600.0
2009-03-16 11:40:00,3.53,3.53,3.51,3.52,295200.0,2.3537,2.3537,2.3404,2.347,295200.0
2009-03-16 11:50:00,3.51,3.53,3.51,3.53,252800.0,2.3404,2.3537,2.3404,2.3537,252800.0
2009-03-16 12:00:00,3.53,3.53,3.52,3.52,186400.0,2.3537,2.3537,2.347,2.347,186400.0
2009-03-16 12:10:00,3.52,3.52,3.5,3.5,231200.0,2.347,2.347,2.3337,2.3337,231200.0
2009-03-16 12:20:00,3.51,3.51,3.5,3.51,295200.0,2.3404,2.3404,2.3337,2.3404,295200.0
2009-03-16 12:30:00,3.51,3.51,3.49,3.5,572800.0,2.3404,2.3404,2.327,2.3337,572800.0
2009-03-16 12:40:00,3.5,3.52,3.5,3.51,225600.0,2.3337,2.347,2.3337,2.3404,225600.0
2009-03-16 12:50:00,3.51,3.54,3.5,3.54,618400.0,2.3404,2.3604,2.3337,2.3604,618400.0
2009-03-16 13:00:00,3.54,3.54,3.51,3.51,317600.0,2.3604,2.3604,2.3404,2.3404,317600.0
2009-03-16 13:10:00,3.51,3.53,3.51,3.53,213600.0,2.3404,2.3537,2.3404,2.3537,213600.0
2009-03-16 13:20:00,3.53,3.53,3.52,3.52,451200.0,2.3537,2.3537,2.347,2.347,451200.0
2009-03-16 13:30:00,3.52,3.54,3.52,3.54,442400.0,2.347,2.3604,2.347,2.3604,442400.0
2009-03-16 13:40:00,3.54,3.56,3.54,3.56,376800.0,2.3604,2.3737,2.3604,2.3737,376800.0
2009-03-16 13:50:00,3.56,3.56,3.53,3.54,504800.0,2.3737,2.3737,2.3537,2.3604,504800.0
2009-03-16 14:00:00,3.53,3.54,3.53,3.53,385600.0,2.3537,2.3604,2.3537,2.3537,385600.0
2009-03-16 14:10:00,3.53,3.55,3.52,3.55,672000.0,2.3537,2.367,2.347,2.367,672000.0
2009-03-16 14:20:00,3.55,3.56,3.54,3.55,470400.0,2.367,2.3737,2.3604,2.367,470400.0
2009-03-16 14:30:00,3.55,3.55,3.53,3.55,912000.0,2.367,2.367,2.3537,2.367,912000.0
2009-03-16 14:40:00,3.54,3.57,3.54,3.56,629600.0,2.3604,2.3804,2.3604,2.3737,629600.0
2009-03-16 14:50:00,3.56,3.57,3.54,3.54,593600.0,2.3737,2.3804,2.3604,2.3604,593600.0
2009-03-16 15:00:00,3.54,3.55,3.52,3.53,840000.0,2.3604,2.367,2.347,2.3537,840000.0
2009-03-16 15:10:00,3.52,3.53,3.51,3.51,1269600.0,2.347,2.3537,2.3404,2.3404,1269600.0
2009-03-16 15:20:00,3.51,3.51,3.5,3.51,1347200.0,2.3404,2.3404,2.3337,2.3404,1347200.0
2009-03-16 15:30:00,3.51,3.51,3.49,3.49,1678400.0,2.3404,2.3404,2.327,2.327,1678400.0
2009-03-16 15:40:00,3.49,3.51,3.48,3.48,3439200.0,2.327,2.3404,2.3204,2.3204,3439200.0
2009-03-16 15:50:00,3.48,3.49,3.47,3.48,2360800.0,2.3204,2.327,2.3137,2.3204,2360800.0
2009-03-17 09:30:00,3.51,3.54,3.45,3.47,614400.0,2.3404,2.3604,2.3004,2.3137,614400.0
2009-03-17 09:40:00,3.47,3.47,3.43,3.44,583200.0,2.3137,2.3137,2.287,2.2937,583200.0
2009-03-17 09:50:00,3.44,3.46,3.44,3.46,541600.0,2.2937,2.307,2.2937,2.307,541600.0
2009-03-17 10:00:00,3.46,3.49,3.46,3.48,453600.0,2.307,2.327,2.307,2.3204,453600.0
2009-03-17 10:10:00,3.47,3.48,3.45,3.45,808800.0,2.3137,2.3204,2.3004,2.3004,808800.0
2009-03-17 10:20:00,3.45,3.47,3.45,3.47,339200.0,2.3004,2.3137,2.3004,2.3137,339200.0
2009-03-17 10:30:00,3.46,3.47,3.44,3.47,300000.0,2.307,2.3137,2.2937,2.3137,300000.0
2009-03-17 10:40:00,3.47,3.51,3.46,3.5,795200.0,2.3137,2.3404,2.307,2.3337,795200.0
2009-03-17 10:50:00,3.5,3.5,3.48,3.48,548000.0,2.3337,2.3337,2.3204,2.3204,548000.0
2009-03-17 11:00:00,3.48,3.49,3.47,3.49,468800.0,2.3204,2.327,2.3137,2.327,468800.0
2009-03-17 11:10:00,3.49,3.5,3.47,3.48,276000.0,2.327,2.3337,2.3137,2.3204,276000.0
2009-03-17 11:20:00,3.48,3.48,3.46,3.47,415200.0,2.3204,2.3204,2.307,2.3137,415200.0
2009-03-17 11:30:00,3.47,3.48,3.47,3.47,218400.0,2.3137,2.3204,2.3137,2.3137,218400.0
2009-03-17 11:40:00,3.47,3.49,3.47,3.48,291200.0,2.3137,2.327,2.3137,2.3204,291200.0
2009-03-17 11:50:00,3.48,3.49,3.47,3.49,416800.0,2.3204,2.327,2.3137,2.327,416800.0
2009-03-17 12:00:00,3.49,3.5,3.48,3.48,202400.0,2.327,2.3337,2.3204,2.3204,202400.0
2009-03-17 12:10:00,3.48,3.49,3.48,3.48,208000.0,2.3204,2.327,2.3204,2.3204,208000.0
2009-03-17 12:20:00,3.48,3.51,3.48,3.5,211200.0,2.3204,2.3404,2.3204,2.3337,211200.0
2009-03-17 12:30:00,3.5,3.52,3.5,3.51,406400.0,2.3337,2.347,2.3337,2.3404,406400.0
2009-03-17 12:40:00,3.51,3.53,3.5,3.52,264800.0,2.3404,2.3537,2.3337,2.347,264800.0
2009-03-17 12:50:00,3.52,3.53,3.51,3.51,153600.0,2.347,2.3537,2.3404,2.3404,153600.0
2009-03-17 13:00:00,3.51,3.52,3.5,3.51,124000.0,2.3404,2.347,2.3337,2.3404,124000.0
2009-03-17 13:10:00,3.51,3.52,3.51,3.52,234400.0,2.3404,2.347,2.3404,2.347,234400.0
2009-03-17 13:20:00,3.52,3.53,3.51,3.51,219200.0,2.347,2.3537,2.3404,2.3404,219200.0
2009-03-17 13:30:00,3.51,3.51,3.5,3.51,442400.0,2.3404,2.3404,2.3337,2.3404,442400.0
2009-03-17 13:40:00,3.51,3.51,3.49,3.49,470400.0,2.3404,2.3404,2.327,2.327,470400.0
2009-03-17 13:50:00,3.49,3.49,3.47,3.47,495200.0,2.327,2.327,2.3137,2.3137,495200.0
2009-03-17 14:00:00,3.47,3.49,3.47,3.49,387200.0,2.3137,2.327,2.3137,2.327,387200.0
2009-03-17 14:10:00,3.49,3.5,3.48,3.49,403200.0,2.327,2.3337,2.3204,2.327,403200.0
2009-03-17 14:20:00,3.49,3.5,3.48,3.48,392800.0,2.327,2.3337,2.3204,2.3204,392800.0
2009-03-17 14:30:00,3.48,3.5,3.48,3.49,317600.0,2.3204,2.3337,2.3204,2.327,317600.0
2009-03-17 14:40:00,3.5,3.52,3.5,3.52,663200.0,2.3337,2.347,2.3337,2.347,663200.0
2009-03-17 14:50:00,3.52,3.53,3.52,3.53,640000.0,2.347,2.3537,2.347,2.3537,640000.0
2009-03-17 15:00:00,3.53,3.56,3.53,3.56,1200800.0,2.3537,2.3737,2.3537,2.3737,1200800.0
2009-03-17 15:10:00,3.56,3.56,3.54,3.55,636000.0,2.3737,2.3737,2.3604,2.367,636000.0
2009-03-17 15:20:00,3.55,3.57,3.54,3.55,521600.0,2.367,2.3804,2.3604,2.367,521600.0
2009-03-17 15:30:00,3.55,3.56,3.54,3.55,824000.0,2.367,2.3737,2.3604,2.367,824000.0
2009-03-17 15:40:00,3.55,3.57,3.55,3.56,896000.0,2.367,2.3804,2.367,2.3737,896000.0
2009-03-17 15:50:00,3.56,3.6,3.55,3.59,1279200.0,2.3737,2.4004,2.367,2.3937,1279200.0
2009-03-18 09:30:00,3.58,3.58,3.54,3.54,198400.0,2.387,2.387,2.3604,2.3604,198400.0
2009-03-18 09:40:00,3.54,3.56,3.53,3.55,163200.0,2.3604,2.3737,2.3537,2.367,163200.0
2009-03-18 09:50:00,3.55,3.55,3.53,3.55,160000.0,2.367,2.367,2.3537,2.367,160000.0
2009-03-18 10:00:00,3.55,3.56,3.54,3.54,281600.0,2.367,2.3737,2.3604,2.3604,281600.0
2009-03-18 10:10:00,3.54,3.55,3.53,3.54,168000.0,2.3604,2.367,2.3537,2.3604,168000.0
2009-03-18 10:20:00,3.54,3.54,3.5,3.51,228000.0,2.3604,2.3604,2.3337,2.3404,228000.0
2009-03-18 10:30:00,3.51,3.52,3.5,3.5,156800.0,2.3404,2.347,2.3337,2.3337,156800.0
2009-03-18 10:40:00,3.51,3.52,3.5,3.52,140000.0,2.3404,2.347,2.3337,2.347,140000.0
2009-03-18 10:50:00,3.52,3.56,3.51,3.56,223200.0,2.347,2.3737,2.3404,2.3737,223200.0
2009-03-18 11:00:00,3.55,3.56,3.54,3.54,135200.0,2.367,2.3737,2.3604,2.3604,135200.0
2009-03-18 11:10:00,3.54,3.55,3.53,3.53,179200.0,2.3604,2.367,2.3537,2.3537,179200.0
2009-03-18 11:20:00,3.53,3.54,3.52,3.54,157600.0,2.3537,2.3604,2.347,2.3604,157600.0
2009-03-18 11:30:00,3.54,3.55,3.52,3.52,161600.0,2.3604,2.367,2.347,2.347,161600.0
2009-03-18 11:40:00,3.52,3.55,3.52,3.55,188800.0,2.347,2.367,2.347,2.367,188800.0
2009-03-18 11:50:00,3.54,3.55,3.54,3.55,160000.0,2.3604,2.367,2.3604,2.367,160000.0
2009-03-18 12:00:00,3.55,3.57,3.55,3.56,334400.0,2.367,2.3804,2.367,2.3737,334400.0
2009-03-18 12:10:00,3.56,3.56,3.55,3.56,108000.0,2.3737,2.3737,2.367,2.3737,108000.0
2009-03-18 12:20:00,3.56,3.57,3.55,3.57,241600.0,2.3737,2.3804,2.367,2.3804,241600.0
2009-03-18 12:30:00,3.57,3.57,3.56,3.57,380000.0,2.3804,2.3804,2.3737,2.3804,380000.0
2009-03-18 12:40:00,3.57,3.57,3.56,3.57,90400.0,2.3804,2.3804,2.3737,2.3804,90400.0
2009-03-18 12:50:00,3.57,3.59,3.56,3.58,232800.0,2.3804,2.3937,2.3737,2.387,232800.0
2009-03-18 13:00:00,3.58,3.59,3.57,3.59,193600.0,2.387,2.3937,2.3804,2.3937,193600.0
2009-03-18 13:10:00,3.59,3.59,3.57,3.58,148000.0,2.3937,2.3937,2.3804,2.387,148000.0
2009-03-18 13:20:00,3.59,3.6,3.58,3.6,309600.0,2.3937,2.4004,2.387,2.4004,309600.0
2009-03-18 13:30:00,3.6,3.61,3.6,3.6,296000.0,2.4004,2.407,2.4004,2.4004,296000.0
2009-03-18 13:40:00,3.6,3.61,3.6,3.6,240000.0,2.4004,2.407,2.4004,2.4004,240000.0
2009-03-18 13:50:00,3.6,3.6,3.59,3.6,333600.0,2.4004,2.4004,2.3937,2.4004,333600.0
2009-03-18 14:00:00,3.59,3.6,3.59,3.6,153600.0,2.3937,2.4004,2.3937,2.4004,153600.0
2009-03-18 14:10:00,3.59,3.65,3.59,3.62,435200.0,2.3937,2.4337,2.3937,2.4137,435200.0
2009-03-18 14:20:00,3.63,3.68,3.62,3.66,934400.0,2.4204,2.4537,2.4137,2.4404,934400.0
2009-03-18 14:30:00,3.66,3.67,3.63,3.66,520800.0,2.4404,2.4471,2.4204,2.4404,520800.0
2009-03-18 14:40:00,3.66,3.7,3.65,3.7,616800.0,2.4404,2.4671,2.4337,2.4671,616800.0
2009-03-18 14:50:00,3.7,3.72,3.69,3.71,493600.0,2.4671,2.4804,2.4604,2.4737,493600.0
2009-03-18 15:00:00,3.71,3.71,3.68,3.7,498400.0,2.4737,2.4737,2.4537,2.4671,498400.0
2009-03-18 15:10:00,3.7,3.71,3.67,3.68,432800.0,2.4671,2.4737,2.4471,2.4537,432800.0
2009-03-18 15:20:00,3.68,3.68,3.63,3.65,708800.0,2.4537,2.4537,2.4204,2.4337,708800.0
2009-03-18 15:30:00,3.65,3.66,3.63,3.63,384800.0,2.4337,2.4404,2.4204,2.4204,384800.0
2009-03-18 15:40:00,3.63,3.66,3.63,3.66,773600.0,2.4204,2.4404,2.4204,2.4404,773600.0
2009-03-18 15:50:00,3.66,3.67,3.66,3.67,874400.0,2.4404,2.4471,2.4404,2.4471,874400.0
2009-03-19 09:30:00,3.67,3.67,3.63,3.65,274400.0,2.4471,2.4471,2.4204,2.4337,274400.0
2009-03-19 09:40:00,3.66,3.69,3.65,3.68,234400.0,2.4404,2.4604,2.4337,2.4537,234400.0
2009-03-19 09:50:00,3.68,3.69,3.67,3.67,346400.0,2.4537,2.4604,2.4471,2.4471,346400.0
2009-03-19 10:00:00,3.67,3.69,3.66,3.68,248800.0,2.4471,2.4604,2.4404,2.4537,248800.0
2009-03-19 10:10:00,3.68,3.71,3.68,3.7,220000.0,2.4537,2.4737,2.4537,2.4671,220000.0
2009-03-19 10:20:00,3.7,3.71,3.68,3.68,132000.0,2.4671,2.4737,2.4537,2.4537,132000.0
2009-03-19 10:30:00,3.68,3.69,3.67,3.67,174400.0,2.4537,2.4604,2.4471,2.4471,174400.0
2009-03-19 10:40:00,3.67,3.7,3.67,3.68,276000.0,2.4471,2.4671,2.4471,2.4537,276000.0
2009-03-19 10:50:00,3.68,3.68,3.66,3.67,209600.0,2.4537,2.4537,2.4404,2.4471,209600.0
2009-03-19 11:00:00,3.67,3.68,3.67,3.67,704000.0,2.4471,2.4537,2.4471,2.4471,704000.0
2009-03-19 11:10:00,3.67,3.67,3.64,3.65,222400.0,2.4471,2.4471,2.4271,2.4337,222400.0
2009-03-19 11:20:00,3.65,3.65,3.63,3.63,119200.0,2.4337,2.4337,2.4204,2.4204,119200.0
2009-03-19 11:30:00,3.63,3.64,3.63,3.64,378400.0,2.4204,2.4271,2.4204,2.4271,378400.0
2009-03-19 11:40:00,3.63,3.63,3.62,3.62,257600.0,2.4204,2.4204,2.4137,2.4137,257600.0
2009-03-19 11:50:00,3.62,3.63,3.61,3.63,232800.0,2.4137,2.4204,2.407,2.4204,232800.0
2009-03-19 12:00:00,3.63,3.64,3.62,3.63,138400.0,2.4204,2.4271,2.4137,2.4204,138400.0
2009-03-19 12:10:00,3.63,3.63,3.61,3.62,952000.0,2.4204,2.4204,2.407,2.4137,952000.0
2009-03-19 12:20:00,3.62,3.64,3.62,3.63,174400.0,2.4137,2.4271,2.4137,2.4204,174400.0
2009-03-19 12:30:00,3.63,3.65,3.62,3.63,171200.0,2.4204,2.4337,2.4137,2.4204,171200.0
2009-03-19 12:40:00,3.63,3.64,3.63,3.64,80800.0,2.4204,2.4271,2.4204,2.4271,80800.0
2009-03-19 12:50:00,3.64,3.65,3.63,3.64,328000.0,2.4271,2.4337,2.4204,2.4271,328000.0
2009-03-19 13:00:00,3.64,3.65,3.63,3.64,232800.0,2.4271,2.4337,2.4204,2.4271,232800.0
2009-03-19 13:10:00,3.64,3.65,3.63,3.64,262400.0,2.4271,2.4337,2.4204,2.4271,262400.0
2009-03-19 13:20:00,3.64,3.66,3.64,3.65,228000.0,2.4271,2.4404,2.4271,2.4337,228000.0
2009-03-19 13:30:00,3.65,3.65,3.63,3.64,256000.0,2.4337,2.4337,2.4204,2.4271,256000.0
2009-03-19 13:40:00,3.64,3.65,3.63,3.65,213600.0,2.4271,2.4337,2.4204,2.4337,213600.0
2009-03-19 13:50:00,3.65,3.65,3.64,3.64,325600.0,2.4337,2.4337,2.4271,2.4271,325600.0
2009-03-19 14:00:00,3.64,3.66,3.64,3.66,190400.0,2.4271,2.4404,2.4271,2.4404,190400.0
2009-03-19 14:10:00,3.66,3.67,3.65,3.66,224000.0,2.4404,2.4471,2.4337,2.4404,224000.0
2009-03-19 14:20:00,3.66,3.66,3.64,3.65,240000.0,2.4404,2.4404,2.4271,2.4337,240000.0
2009-03-19 14:30:00,3.65,3.66,3.64,3.65,236000.0,2.4337,2.4404,2.4271,2.4337,236000.0
2009-03-19 14:40:00,3.65,3.66,3.64,3.65,334400.0,2.4337,2.4404,2.4271,2.4337,334400.0
2009-03-19 14:50:00,3.64,3.65,3.64,3.65,289600.0,2.4271,2.4337,2.4271,2.4337,289600.0
2009-03-19 15:00:00,3.65,3.67,3.65,3.67,519200.0,2.4337,2.4471,2.4337,2.4471,519200.0
2009-03-19 15:10:00,3.67,3.68,3.66,3.67,413600.0,2.4471,2.4537,2.4404,2.4471,413600.0
2009-03-19 15:20:00,3.67,3.68,3.67,3.68,597600.0,2.4471,2.4537,2.4471,2.4537,597600.0
2009-03-19 15:30:00,3.68,3.69,3.66,3.68,663200.0,2.4537,2.4604,2.4404,2.4537,663200.0
2009-03-19 15:40:00,3.68,3.7,3.67,3.69,1039200.0,2.4537,2.4671,2.4471,2.4604,1039200.0
2009-03-19 15:50:00,3.69,3.69,3.67,3.68,1341600.0,2.4604,2.4604,2.4471,2.4537,1341600.0
2009-03-20 09:30:00,3.66,3.73,3.65,3.7,3538400.0,2.4404,2.4871,2.4337,2.4671,3538400.0
2009-03-20 09:40:00,3.7,3.73,3.68,3.72,287200.0,2.4671,2.4871,2.4537,2.4804,287200.0
2009-03-20 09:50:00,3.72,3.76,3.72,3.76,1107200.0,2.4804,2.5071,2.4804,2.5071,1107200.0
2009-03-20 10:00:00,3.76,3.78,3.75,3.76,1316800.0,2.5071,2.5204,2.5004,2.5071,1316800.0
2009-03-20 10:10:00,3.76,3.78,3.76,3.76,306400.0,2.5071,2.5204,2.5071,2.5071,306400.0
2009-03-20 10:20:00,3.76,3.79,3.76,3.79,483200.0,2.5071,2.5271,2.5071,2.5271,483200.0
2009-03-20 10:30:00,3.78,3.79,3.77,3.77,373600.0,2.5204,2.5271,2.5137,2.5137,373600.0
2009-03-20 10:40:00,3.78,3.78,3.76,3.77,359200.0,2.5204,2.5204,2.5071,2.5137,359200.0
2009-03-20 10:50:00,3.77,3.78,3.76,3.77,254400.0,2.5137,2.5204,2.5071,2.5137,254400.0
2009-03-20 11:00:00,3.77,3.77,3.75,3.75,244000.0,2.5137,2.5137,2.5004,2.5004,244000.0
2009-03-20 11:10:00,3.75,3.75,3.73,3.75,262400.0,2.5004,2.5004,2.4871,2.5004,262400.0
2009-03-20 11:20:00,3.75,3.75,3.72,3.73,334400.0,2.5004,2.5004,2.4804,2.4871,334400.0
2009-03-20 11:30:00,3.73,3.74,3.72,3.72,328800.0,2.4871,2.4937,2.4804,2.4804,328800.0
2009-03-20 11:40:00,3.72,3.73,3.72,3.73,176000.0,2.4804,2.4871,2.4804,2.4871,176000.0
2009-03-20 11:50:00,3.72,3.73,3.72,3.73,214400.0,2.4804,2.4871,2.4804,2.4871,214400.0
2009-03-20 12:00:00,3.73,3.74,3.72,3.73,231200.0,2.4871,2.4937,2.4804,2.4871,231200.0
2009-03-20 12:10:00,3.73,3.75,3.73,3.74,212800.0,2.4871,2.5004,2.4871,2.4937,212800.0
2009-03-20 12:20:00,3.74,3.75,3.73,3.75,187200.0,2.4937,2.5004,2.4871,2.5004,187200.0
2009-03-20 12:30:00,3.75,3.76,3.74,3.75,328800.0,2.5004,2.5071,2.4937,2.5004,328800.0
2009-03-20 12:40:00,3.75,3.76,3.75,3.75,213600.0,2.5004,2.5071,2.5004,2.5004,213600.0
2009-03-20 12:50:00,3.75,3.75,3.73,3.73,423200.0,2.5004,2.5004,2.4871,2.4871,423200.0
2009-03-20 13:00:00,3.73,3.73,3.72,3.73,218400.0,2.4871,2.4871,2.4804,2.4871,218400.0
2009-03-20 13:10:00,3.73,3.74,3.72,3.73,320800.0,2.4871,2.4937,2.4804,2.4871,320800.0
2009-03-20 13:20:00,3.72,3.73,3.72,3.72,260000.0,2.4804,2.4871,2.4804,2.4804,260000.0
2009-03-20 13:30:00,3.72,3.73,3.7,3.71,217600.0,2.4804,2.4871,2.4671,2.4737,217600.0
2009-03-20 13:40:00,3.71,3.71,3.69,3.69,204000.0,2.4737,2.4737,2.4604,2.4604,204000.0
2009-03-20 13:50:00,3.69,3.69,3.67,3.68,404000.0,2.4604,2.4604,2.4471,2.4537,404000.0
2009-03-20 14:00:00,3.68,3.68,3.66,3.66,292800.0,2.4537,2.4537,2.4404,2.4404,292800.0
2009-03-20 14:10:00,3.66,3.66,3.66,3.66,352000.0,2.4404,2.4404,2.4404,2.4404,352000.0
2009-03-20 14:20:00,3.66,3.66,3.65,3.65,308800.0,2.4404,2.4404,2.4337,2.4337,308800.0
2009-03-20 14:30:00,3.65,3.67,3.65,3.67,517600.0,2.4337,2.4471,2.4337,2.4471,517600.0
2009-03-20 14:40:00,3.67,3.67,3.65,3.65,629600.0,2.4471,2.4471,2.4337,2.4337,629600.0
2009-03-20 14:50:00,3.65,3.67,3.65,3.67,422400.0,2.4337,2.4471,2.4337,2.4471,422400.0
2009-03-20 15:00:00,3.67,3.67,3.66,3.67,469600.0,2.4471,2.4471,2.4404,2.4471,469600.0
2009-03-20 15:10:00,3.67,3.68,3.66,3.67,567200.0,2.4471,2.4537,2.4404,2.4471,567200.0
2009-03-20 15:20:00,3.67,3.68,3.67,3.67,516000.0,2.4471,2.4537,2.4471,2.4471,516000.0
2009-03-20 15:30:00,3.67,3.69,3.67,3.67,597600.0,2.4471,2.4604,2.4471,2.4471,597600.0
2009-03-20 15:40:00,3.67,3.68,3.65,3.65,580800.0,2.4471,2.4537,2.4337,2.4337,580800.0
2009-03-20 15:50:00,3.65,3.66,3.65,3.65,1188000.0,2.4337,2.4404,2.4337,2.4337,1188000.0
2009-03-23 09:30:00,3.7,3.74,3.67,3.74,259200.0,2.4671,2.4937,2.4471,2.4937,259200.0
2009-03-23 09:40:00,3.74,3.74,3.69,3.69,818400.0,2.4937,2.4937,2.4604,2.4604,818400.0
2009-03-23 09:50:00,3.69,3.71,3.68,3.7,430400.0,2.4604,2.4737,2.4537,2.4671,430400.0
2009-03-23 10:00:00,3.7,3.73,3.7,3.71,548000.0,2.4671,2.4871,2.4671,2.4737,548000.0
2009-03-23 10:10:00,3.71,3.76,3.71,3.76,213600.0,2.4737,2.5071,2.4737,2.5071,213600.0
2009-03-23 10:20:00,3.76,3.77,3.75,3.75,222400.0,2.5071,2.5137,2.5004,2.5004,222400.0
2009-03-23 10:30:00,3.75,3.77,3.75,3.76,135200.0,2.5004,2.5137,2.5004,2.5071,135200.0
2009-03-23 10:40:00,3.76,3.78,3.76,3.78,304000.0,2.5071,2.5204,2.5071,2.5204,304000.0
2009-03-23 10:50:00,3.78,3.8,3.78,3.8,367200.0,2.5204,2.5337,2.5204,2.5337,367200.0
2009-03-23 11:00:00,3.8,3.8,3.78,3.78,231200.0,2.5337,2.5337,2.5204,2.5204,231200.0
2009-03-23 11:10:00,3.78,3.78,3.76,3.76,354400.0,2.5204,2.5204,2.5071,2.5071,354400.0
2009-03-23 11:20:00,3.76,3.77,3.75,3.76,243200.0,2.5071,2.5137,2.5004,2.5071,243200.0
2009-03-23 11:30:00,3.76,3.78,3.76,3.76,216800.0,2.5071,2.5204,2.5071,2.5071,216800.0
2009-03-23 11:40:00,3.76,3.78,3.76,3.77,155200.0,2.5071,2.5204,2.5071,2.5137,155200.0
2009-03-23 11:50:00,3.77,3.78,3.77,3.77,314400.0,2.5137,2.5204,2.5137,2.5137,314400.0
2009-03-23 12:00:00,3.77,3.8,3.77,3.8,643200.0,2.5137,2.5337,2.5137,2.5337,643200.0
2009-03-23 12:10:00,3.8,3.82,3.8,3.8,552800.0,2.5337,2.5471,2.5337,2.5337,552800.0
2009-03-23 12:20:00,3.8,3.81,3.8,3.81,144800.0,2.5337,2.5404,2.5337,2.5404,144800.0
2009-03-23 12:30:00,3.81,3.81,3.81,3.81,147200.0,2.5404,2.5404,2.5404,2.5404,147200.0
2009-03-23 12:40:00,3.81,3.81,3.81,3.81,204800.0,2.5404,2.5404,2.5404,2.5404,204800.0
2009-03-23 12:50:00,3.81,3.82,3.81,3.81,208000.0,2.5404,2.5471,2.5404,2.5404,208000.0
2009-03-23 13:00:00,3.81,3.81,3.8,3.81,272800.0,2.5404,2.5404,2.5337,2.5404,272800.0
2009-03-23 13:10:00,3.81,3.82,3.81,3.82,330400.0,2.5404,2.5471,2.5404,2.5471,330400.0
2009-03-23 13:20:00,3.82,3.83,3.8,3.81,364000.0,2.5471,2.5537,2.5337,2.5404,364000.0
2009-03-23 13:30:00,3.81,3.81,3.79,3.8,307200.0,2.5404,2.5404,2.5271,2.5337,307200.0
2009-03-23 13:40:00,3.8,3.82,3.8,3.81,408000.0,2.5337,2.5471,2.5337,2.5404,408000.0
2009-03-23 13:50:00,3.81,3.82,3.81,3.81,304800.0,2.5404,2.5471,2.5404,2.5404,304800.0
2009-03-23 14:00:00,3.81,3.83,3.81,3.82,224800.0,2.5404,2.5537,2.5404,2.5471,224800.0
2009-03-23 14:10:00,3.82,3.82,3.8,3.81,278400.0,2.5471,2.5471,2.5337,2.5404,278400.0
2009-03-23 14:20:00,3.81,3.83,3.81,3.82,227200.0,2.5404,2.5537,2.5404,2.5471,227200.0
2009-03-23 14:30:00,3.82,3.84,3.82,3.84,294400.0,2.5471,2.5604,2.5471,2.5604,294400.0
2009-03-23 14:40:00,3.84,3.85,3.83,3.85,265600.0,2.5604,2.5671,2.5537,2.5671,265600.0
2009-03-23 14:50:00,3.85,3.89,3.84,3.88,676800.0,2.5671,2.5937,2.5604,2.5871,676800.0
2009-03-23 15:00:00,3.88,3.89,3.87,3.88,589600.0,2.5871,2.5937,2.5804,2.5871,589600.0
2009-03-23 15:10:00,3.88,3.92,3.88,3.91,588000.0,2.5871,2.6137,2.5871,2.6071,588000.0
2009-03-23 15:20:00,3.91,3.92,3.9,3.91,552800.0,2.6071,2.6137,2.6004,2.6071,552800.0
2009-03-23 15:30:00,3.91,3.94,3.91,3.94,756000.0,2.6071,2.6271,2.6071,2.6271,756000.0
2009-03-23 15:40:00,3.94,3.96,3.93,3.96,1291200.0,2.6271,2.6404,2.6204,2.6404,1291200.0
2009-03-23 15:50:00,3.96,3.98,3.96,3.98,2400800.0,2.6404,2.6538,2.6404,2.6538,2400800.0
2009-03-24 09:30:00,3.94,3.96,3.94,3.96,344800.0,2.6271,2.6404,2.6271,2.6404,344800.0
2009-03-24 09:40:00,3.96,3.99,3.96,3.98,332800.0,2.6404,2.6604,2.6404,2.6538,332800.0
2009-03-24 09:50:00,3.98,4.01,3.98,4.01,321600.0,2.6538,2.6738,2.6538,2.6738,321600.0
2009-03-24 10:00:00,4.01,4.06,4.01,4.05,738400.0,2.6738,2.7071,2.6738,2.7004,738400.0
2009-03-24 10:10:00,4.05,4.07,4.05,4.05,549600.0,2.7004,2.7138,2.7004,2.7004,549600.0
2009-03-24 10:20:00,4.04,4.05,4.0,4.0,433600.0,2.6938,2.7004,2.6671,2.6671,433600.0
2009-03-24 10:30:00,4.0,4.0,3.97,3.98,616800.0,2.6671,2.6671,2.6471,2.6538,616800.0
2009-03-24 10:40:00,3.98,3.98,3.95,3.97,304800.0,2.6538,2.6538,2.6338,2.6471,304800.0
2009-03-24 10:50:00,3.97,3.97,3.95,3.96,270400.0,2.6471,2.6471,2.6338,2.6404,270400.0
2009-03-24 11:00:00,3.96,3.99,3.95,3.98,248800.0,2.6404,2.6604,2.6338,2.6538,248800.0
2009-03-24 11:10:00,3.98,4.0,3.97,4.0,417600.0,2.6538,2.6671,2.6471,2.6671,417600.0
2009-03-24 11:20:00,4.0,4.02,4.0,4.02,457600.0,2.6671,2.6804,2.6671,2.6804,457600.0
2009-03-24 11:30:00,4.02,4.02,4.0,4.02,364000.0,2.6804,2.6804,2.6671,2.6804,364000.0
2009-03-24 11:40:00,4.02,4.03,4.01,4.03,464000.0,2.6804,2.6871,2.6738,2.6871,464000.0
2009-03-24 11:50:00,4.03,4.04,4.02,4.03,565600.0,2.6871,2.6938,2.6804,2.6871,565600.0
2009-03-24 12:00:00,4.03,4.03,4.01,4.01,347200.0,2.6871,2.6871,2.6738,2.6738,347200.0
2009-03-24 12:10:00,4.01,4.04,4.01,4.04,360800.0,2.6738,2.6938,2.6738,2.6938,360800.0
2009-03-24 12:20:00,4.04,4.04,4.03,4.04,372800.0,2.6938,2.6938,2.6871,2.6938,372800.0
2009-03-24 12:30:00,4.04,4.06,4.04,4.05,504800.0,2.6938,2.7071,2.6938,2.7004,504800.0
2009-03-24 12:40:00,4.05,4.06,4.05,4.06,366400.0,2.7004,2.7071,2.7004,2.7071,366400.0
2009-03-24 12:50:00,4.06,4.09,4.06,4.08,588000.0,2.7071,2.7271,2.7071,2.7204,588000.0
2009-03-24 13:00:00,4.08,4.11,4.08,4.11,690400.0,2.7204,2.7404,2.7204,2.7404,690400.0
2009-03-24 13:10:00,4.11,4.16,4.11,4.16,1072000.0,2.7404,2.7738,2.7404,2.7738,1072000.0
2009-03-24 13:20:00,4.16,4.16,4.14,4.14,524000.0,2.7738,2.7738,2.7604,2.7604,524000.0
2009-03-24 13:30:00,4.14,4.15,4.1,4.11,569600.0,2.7604,2.7671,2.7338,2.7404,569600.0
2009-03-24 13:40:00,4.11,4.12,4.11,4.12,212000.0,2.7404,2.7471,2.7404,2.7471,212000.0
2009-03-24 13:50:00,4.12,4.13,4.11,4.12,343200.0,2.7471,2.7538,2.7404,2.7471,343200.0
2009-03-24 14:00:00,4.12,4.14,4.12,4.14,574400.0,2.7471,2.7604,2.7471,2.7604,574400.0
2009-03-24 14:10:00,4.14,4.14,4.13,4.14,555200.0,2.7604,2.7604,2.7538,2.7604,555200.0
2009-03-24 14:20:00,4.13,4.14,4.13,4.14,841600.0,2.7538,2.7604,2.7538,2.7604,841600.0
2009-03-24 14:30:00,4.14,4.15,4.13,4.13,833600.0,2.7604,2.7671,2.7538,2.7538,833600.0
2009-03-24 14:40:00,4.13,4.14,4.12,4.12,626400.0,2.7538,2.7604,2.7471,2.7471,626400.0
2009-03-24 14:50:00,4.12,4.13,4.12,4.13,688000.0,2.7471,2.7538,2.7471,2.7538,688000.0
2009-03-24 15:00:00,4.13,4.14,4.1,4.11,458400.0,2.7538,2.7604,2.7338,2.7404,458400.0
2009-03-24 15:10:00,4.11,4.12,4.1,4.11,580800.0,2.7404,2.7471,2.7338,2.7404,580800.0
2009-03-24 15:20:00,4.11,4.12,4.1,4.11,723200.0,2.7404,2.7471,2.7338,2.7404,723200.0
2009-03-24 15:30:00,4.11,4.12,4.1,4.11,998400.0,2.7404,2.7471,2.7338,2.7404,998400.0
2009-03-24 15:40:00,4.12,4.12,4.08,4.09,1492800.0,2.7471,2.7471,2.7204,2.7271,1492800.0
2009-03-24 15:50:00,4.09,4.09,4.05,4.05,1956800.0,2.7271,2.7271,2.7004,2.7004,1956800.0
2009-03-25 09:30:00,4.04,4.09,4.03,4.08,760800.0,2.6938,2.7271,2.6871,2.7204,760800.0
2009-03-25 09:40:00,4.08,4.12,4.08,4.12,222400.0,2.7204,2.7471,2.7204,2.7471,222400.0
2009-03-25 09:50:00,4.11,4.17,4.11,4.16,292800.0,2.7404,2.7804,2.7404,2.7738,292800.0
2009-03-25 10:00:00,4.17,4.21,4.16,4.2,688800.0,2.7804,2.8071,2.7738,2.8004,688800.0
2009-03-25 10:10:00,4.2,4.22,4.2,4.22,470400.0,2.8004,2.8138,2.8004,2.8138,470400.0
2009-03-25 10:20:00,4.22,4.22,4.19,4.2,434400.0,2.8138,2.8138,2.7938,2.8004,434400.0
2009-03-25 10:30:00,4.2,4.22,4.18,4.22,478400.0,2.8004,2.8138,2.7871,2.8138,478400.0
2009-03-25 10:40:00,4.22,4.25,4.22,4.23,1138400.0,2.8138,2.8338,2.8138,2.8204,1138400.0
2009-03-25 10:50:00,4.23,4.23,4.21,4.22,370400.0,2.8204,2.8204,2.8071,2.8138,370400.0
2009-03-25 11:00:00,4.22,4.25,4.22,4.25,572000.0,2.8138,2.8338,2.8138,2.8338,572000.0
2009-03-25 11:10:00,4.25,4.26,4.23,4.24,838400.0,2.8338,2.8404,2.8204,2.8271,838400.0
2009-03-25 11:20:00,4.24,4.24,4.23,4.24,381600.0,2.8271,2.8271,2.8204,2.8271,381600.0
2009-03-25 11:30:00,4.24,4.26,4.23,4.25,462400.0,2.8271,2.8404,2.8204,2.8338,462400.0
2009-03-25 11:40:00,4.25,4.26,4.24,4.24,301600.0,2.8338,2.8404,2.8271,2.8271,301600.0
2009-03-25 11:50:00,4.24,4.26,4.23,4.25,128800.0,2.8271,2.8404,2.8204,2.8338,128800.0
2009-03-25 12:00:00,4.25,4.26,4.25,4.25,360800.0,2.8338,2.8404,2.8338,2.8338,360800.0
2009-03-25 12:10:00,4.25,4.25,4.21,4.21,203200.0,2.8338,2.8338,2.8071,2.8071,203200.0
2009-03-25 12:20:00,4.21,4.21,4.18,4.19,163200.0,2.8071,2.8071,2.7871,2.7938,163200.0
2009-03-25 12:30:00,4.19,4.2,4.18,4.19,256000.0,2.7938,2.8004,2.7871,2.7938,256000.0
2009-03-25 12:40:00,4.19,4.19,4.18,4.18,130400.0,2.7938,2.7938,2.7871,2.7871,130400.0
2009-03-25 12:50:00,4.18,4.18,4.17,4.18,176000.0,2.7871,2.7871,2.7804,2.7871,176000.0
2009-03-25 13:00:00,4.18,4.18,4.16,4.16,295200.0,2.7871,2.7871,2.7738,2.7738,295200.0
2009-03-25 13:10:00,4.16,4.16,4.14,4.14,199200.0,2.7738,2.7738,2.7604,2.7604,199200.0
2009-03-25 13:20:00,4.14,4.14,4.11,4.12,680800.0,2.7604,2.7604,2.7404,2.7471,680800.0
2009-03-25 13:30:00,4.12,4.13,4.11,4.12,338400.0,2.7471,2.7538,2.7404,2.7471,338400.0
2009-03-25 13:40:00,4.11,4.12,4.09,4.1,812000.0,2.7404,2.7471,2.7271,2.7338,812000.0
2009-03-25 13:50:00,4.09,4.11,4.09,4.09,300800.0,2.7271,2.7404,2.7271,2.7271,300800.0
2009-03-25 14:00:00,4.09,4.09,4.02,4.03,535200.0,2.7271,2.7271,2.6804,2.6871,535200.0
2009-03-25 14:10:00,4.03,4.04,4.02,4.03,464800.0,2.6871,2.6938,2.6804,2.6871,464800.0
2009-03-25 14:20:00,4.03,4.03,4.0,4.0,638400.0,2.6871,2.6871,2.6671,2.6671,638400.0
2009-03-25 14:30:00,4.0,4.0,3.97,3.97,541600.0,2.6671,2.6671,2.6471,2.6471,541600.0
2009-03-25 14:40:00,3.97,3.97,3.93,3.96,981600.0,2.6471,2.6471,2.6204,2.6404,981600.0
2009-03-25 14:50:00,3.96,3.96,3.93,3.93,752800.0,2.6404,2.6404,2.6204,2.6204,752800.0
2009-03-25 15:00:00,3.94,3.94,3.92,3.93,621600.0,2.6271,2.6271,2.6137,2.6204,621600.0
2009-03-25 15:10:00,3.93,3.95,3.93,3.95,456000.0,2.6204,2.6338,2.6204,2.6338,456000.0
2009-03-25 15:20:00,3.95,4.0,3.95,4.0,768800.0,2.6338,2.6671,2.6338,2.6671,768800.0
2009-03-25 15:30:00,4.0,4.02,3.99,4.02,1167200.0,2.6671,2.6804,2.6604,2.6804,1167200.0
2009-03-25 15:40:00,4.02,4.02,4.0,4.01,1544000.0,2.6804,2.6804,2.6671,2.6738,1544000.0
2009-03-25 15:50:00,4.01,4.05,4.0,4.03,1246400.0,2.6738,2.7004,2.6671,2.6871,1246400.0
2009-03-26 09:30:00,4.06,4.1,4.02,4.08,393600.0,2.7071,2.7338,2.6804,2.7204,393600.0
2009-03-26 09:40:00,4.09,4.12,4.09,4.11,156000.0,2.7271,2.7471,2.7271,2.7404,156000.0
2009-03-26 09:50:00,4.11,4.12,4.1,4.11,865600.0,2.7404,2.7471,2.7338,2.7404,865600.0
2009-03-26 10:00:00,4.11,4.19,4.11,4.18,621600.0,2.7404,2.7938,2.7404,2.7871,621600.0
2009-03-26 10:10:00,4.18,4.18,4.11,4.13,463200.0,2.7871,2.7871,2.7404,2.7538,463200.0
2009-03-26 10:20:00,4.14,4.16,4.13,4.13,236000.0,2.7604,2.7738,2.7538,2.7538,236000.0
2009-03-26 10:30:00,4.13,4.15,4.12,4.15,228000.0,2.7538,2.7671,2.7471,2.7671,228000.0
2009-03-26 10:40:00,4.15,4.17,4.14,4.15,192000.0,2.7671,2.7804,2.7604,2.7671,192000.0
2009-03-26 10:50:00,4.15,4.16,4.14,4.14,343200.0,2.7671,2.7738,2.7604,2.7604,343200.0
2009-03-26 11:00:00,4.14,4.18,4.14,4.18,176800.0,2.7604,2.7871,2.7604,2.7871,176800.0
2009-03-26 11:10:00,4.17,4.19,4.17,4.18,173600.0,2.7804,2.7938,2.7804,2.7871,173600.0
2009-03-26 11:20:00,4.18,4.2,4.17,4.18,224800.0,2.7871,2.8004,2.7804,2.7871,224800.0
2009-03-26 11:30:00,4.17,4.2,4.17,4.2,319200.0,2.7804,2.8004,2.7804,2.8004,319200.0
2009-03-26 11:40:00,4.2,4.2,4.17,4.17,216800.0,2.8004,2.8004,2.7804,2.7804,216800.0
2009-03-26 11:50:00,4.17,4.17,4.15,4.15,205600.0,2.7804,2.7804,2.7671,2.7671,205600.0
2009-03-26 12:00:00,4.15,4.18,4.15,4.17,285600.0,2.7671,2.7871,2.7671,2.7804,285600.0
2009-03-26 12:10:00,4.17,4.17,4.15,4.17,228800.0,2.7804,2.7804,2.7671,2.7804,228800.0
2009-03-26 12:20:00,4.17,4.18,4.16,4.17,308800.0,2.7804,2.7871,2.7738,2.7804,308800.0
2009-03-26 12:30:00,4.17,4.18,4.15,4.17,205600.0,2.7804,2.7871,2.7671,2.7804,205600.0
2009-03-26 12:40:00,4.17,4.17,4.14,4.15,171200.0,2.7804,2.7804,2.7604,2.7671,171200.0
2009-03-26 12:50:00,4.16,4.16,4.15,4.15,131200.0,2.7738,2.7738,2.7671,2.7671,131200.0
2009-03-26 13:00:00,4.15,4.21,4.15,4.2,393600.0,2.7671,2.8071,2.7671,2.8004,393600.0
2009-03-26 13:10:00,4.2,4.2,4.17,4.18,250400.0,2.8004,2.8004,2.7804,2.7871,250400.0
2009-03-26 13:20:00,4.18,4.21,4.18,4.18,301600.0,2.7871,2.8071,2.7871,2.7871,301600.0
2009-03-26 13:30:00,4.18,4.19,4.15,4.16,460000.0,2.7871,2.7938,2.7671,2.7738,460000.0
2009-03-26 13:40:00,4.16,4.16,4.14,4.14,222400.0,2.7738,2.7738,2.7604,2.7604,222400.0
2009-03-26 13:50:00,4.15,4.17,4.15,4.17,226400.0,2.7671,2.7804,2.7671,2.7804,226400.0
2009-03-26 14:00:00,4.17,4.19,4.17,4.18,240000.0,2.7804,2.7938,2.7804,2.7871,240000.0
2009-03-26 14:10:00,4.18,4.19,4.17,4.18,389600.0,2.7871,2.7938,2.7804,2.7871,389600.0
2009-03-26 14:20:00,4.18,4.2,4.16,4.16,308800.0,2.7871,2.8004,2.7738,2.7738,308800.0
2009-03-26 14:30:00,4.16,4.17,4.14,4.16,218400.0,2.7738,2.7804,2.7604,2.7738,218400.0
2009-03-26 14:40:00,4.16,4.18,4.16,4.17,342400.0,2.7738,2.7871,2.7738,2.7804,342400.0
2009-03-26 14:50:00,4.17,4.17,4.13,4.13,260800.0,2.7804,2.7804,2.7538,2.7538,260800.0
2009-03-26 15:00:00,4.13,4.16,4.13,4.15,252800.0,2.7538,2.7738,2.7538,2.7671,252800.0
2009-03-26 15:10:00,4.15,4.15,4.12,4.13,755200.0,2.7671,2.7671,2.7471,2.7538,755200.0
2009-03-26 15:20:00,4.13,4.15,4.13,4.14,920800.0,2.7538,2.7671,2.7538,2.7604,920800.0
2009-03-26 15:30:00,4.14,4.15,4.13,4.15,1479200.0,2.7604,2.7671,2.7538,2.7671,1479200.0
2009-03-26 15:40:00,4.15,4.17,4.14,4.15,1206400.0,2.7671,2.7804,2.7604,2.7671,1206400.0
2009-03-26 15:50:00,4.16,4.2,4.15,4.18,1121600.0,2.7738,2.8004,2.7671,2.7871,1121600.0
2009-03-27 09:30:00,4.13,4.17,4.13,4.14,364800.0,2.7538,2.7804,2.7538,2.7604,364800.0
2009-03-27 09:40:00,4.14,4.15,4.13,4.15,329600.0,2.7604,2.7671,2.7538,2.7671,329600.0
2009-03-27 09:50:00,4.15,4.15,4.13,4.13,468800.0,2.7671,2.7671,2.7538,2.7538,468800.0
2009-03-27 10:00:00,4.13,4.15,4.12,4.12,371200.0,2.7538,2.7671,2.7471,2.7471,371200.0
2009-03-27 10:10:00,4.12,4.14,4.12,4.12,297600.0,2.7471,2.7604,2.7471,2.7471,297600.0
2009-03-27 10:20:00,4.12,4.12,4.11,4.11,211200.0,2.7471,2.7471,2.7404,2.7404,211200.0
2009-03-27 10:30:00,4.12,4.15,4.11,4.15,227200.0,2.7471,2.7671,2.7404,2.7671,227200.0
2009-03-27 10:40:00,4.15,4.15,4.13,4.14,196000.0,2.7671,2.7671,2.7538,2.7604,196000.0
2009-03-27 10:50:00,4.14,4.14,4.12,4.12,266400.0,2.7604,2.7604,2.7471,2.7471,266400.0
2009-03-27 11:00:00,4.13,4.14,4.12,4.14,662400.0,2.7538,2.7604,2.7471,2.7604,662400.0
2009-03-27 11:10:00,4.14,4.15,4.13,4.13,376800.0,2.7604,2.7671,2.7538,2.7538,376800.0
2009-03-27 11:20:00,4.13,4.13,4.12,4.12,534400.0,2.7538,2.7538,2.7471,2.7471,534400.0
2009-03-27 11:30:00,4.12,4.14,4.12,4.13,279200.0,2.7471,2.7604,2.7471,2.7538,279200.0
2009-03-27 11:40:00,4.13,4.15,4.13,4.14,396800.0,2.7538,2.7671,2.7538,2.7604,396800.0
2009-03-27 11:50:00,4.14,4.15,4.13,4.13,402400.0,2.7604,2.7671,2.7538,2.7538,402400.0
2009-03-27 12:00:00,4.13,4.15,4.13,4.14,250400.0,2.7538,2.7671,2.7538,2.7604,250400.0
2009-03-27 12:10:00,4.14,4.15,4.13,4.13,410400.0,2.7604,2.7671,2.7538,2.7538,410400.0
2009-03-27 12:20:00,4.13,4.14,4.11,4.11,343200.0,2.7538,2.7604,2.7404,2.7404,343200.0
2009-03-27 12:30:00,4.11,4.12,4.09,4.09,267200.0,2.7404,2.7471,2.7271,2.7271,267200.0
2009-03-27 12:40:00,4.09,4.11,4.09,4.1,215200.0,2.7271,2.7404,2.7271,2.7338,215200.0
2009-03-27 12:50:00,4.1,4.11,4.07,4.08,203200.0,2.7338,2.7404,2.7138,2.7204,203200.0
2009-03-27 13:00:00,4.07,4.08,4.04,4.06,273600.0,2.7138,2.7204,2.6938,2.7071,273600.0
2009-03-27 13:10:00,4.06,4.08,4.06,4.07,288800.0,2.7071,2.7204,2.7071,2.7138,288800.0
2009-03-27 13:20:00,4.07,4.08,4.06,4.08,280000.0,2.7138,2.7204,2.7071,2.7204,280000.0
2009-03-27 13:30:00,4.08,4.11,4.07,4.09,294400.0,2.7204,2.7404,2.7138,2.7271,294400.0
2009-03-27 13:40:00,4.09,4.1,4.07,4.09,295200.0,2.7271,2.7338,2.7138,2.7271,295200.0
2009-03-27 13:50:00,4.09,4.1,4.06,4.06,517600.0,2.7271,2.7338,2.7071,2.7071,517600.0
2009-03-27 14:00:00,4.06,4.08,4.05,4.06,552800.0,2.7071,2.7204,2.7004,2.7071,552800.0
2009-03-27 14:10:00,4.06,4.07,4.06,4.07,509600.0,2.7071,2.7138,2.7071,2.7138,509600.0
2009-03-27 14:20:00,4.07,4.1,4.07,4.1,418400.0,2.7138,2.7338,2.7138,2.7338,418400.0
2009-03-27 14:30:00,4.09,4.11,4.08,4.09,280800.0,2.7271,2.7404,2.7204,2.7271,280800.0
2009-03-27 14:40:00,4.09,4.1,4.07,4.08,401600.0,2.7271,2.7338,2.7138,2.7204,401600.0
2009-03-27 14:50:00,4.08,4.11,4.08,4.11,454400.0,2.7204,2.7404,2.7204,2.7404,454400.0
2009-03-27 15:00:00,4.11,4.13,4.11,4.12,344000.0,2.7404,2.7538,2.7404,2.7471,344000.0
2009-03-27 15:10:00,4.12,4.13,4.11,4.12,231200.0,2.7471,2.7538,2.7404,2.7471,231200.0
2009-03-27 15:20:00,4.12,4.12,4.1,4.1,324800.0,2.7471,2.7471,2.7338,2.7338,324800.0
2009-03-27 15:30:00,4.1,4.11,4.09,4.1,639200.0,2.7338,2.7404,2.7271,2.7338,639200.0
2009-03-27 15:40:00,4.1,4.12,4.09,4.1,796000.0,2.7338,2.7471,2.7271,2.7338,796000.0
2009-03-27 15:50:00,4.1,4.11,4.08,4.1,1172000.0,2.7338,2.7404,2.7204,2.7338,1172000.0
2009-03-30 09:30:00,4.09,4.12,3.98,3.98,464000.0,2.7271,2.7471,2.6538,2.6538,464000.0
2009-03-30 09:40:00,3.98,3.98,3.91,3.93,650400.0,2.6538,2.6538,2.6071,2.6204,650400.0
2009-03-30 09:50:00,3.92,3.94,3.92,3.94,283200.0,2.6137,2.6271,2.6137,2.6271,283200.0
2009-03-30 10:00:00,3.94,3.94,3.93,3.94,168000.0,2.6271,2.6271,2.6204,2.6271,168000.0
2009-03-30 10:10:00,3.94,3.94,3.93,3.93,375200.0,2.6271,2.6271,2.6204,2.6204,375200.0
2009-03-30 10:20:00,3.93,3.93,3.9,3.91,259200.0,2.6204,2.6204,2.6004,2.6071,259200.0
2009-03-30 10:30:00,3.91,3.91,3.88,3.9,322400.0,2.6071,2.6071,2.5871,2.6004,322400.0
2009-03-30 10:40:00,3.9,3.9,3.88,3.89,163200.0,2.6004,2.6004,2.5871,2.5937,163200.0
2009-03-30 10:50:00,3.9,3.91,3.89,3.91,199200.0,2.6004,2.6071,2.5937,2.6071,199200.0
2009-03-30 11:00:00,3.9,3.92,3.9,3.9,228000.0,2.6004,2.6137,2.6004,2.6004,228000.0
2009-03-30 11:10:00,3.9,3.93,3.9,3.92,201600.0,2.6004,2.6204,2.6004,2.6137,201600.0
2009-03-30 11:20:00,3.92,3.93,3.9,3.9,189600.0,2.6137,2.6204,2.6004,2.6004,189600.0
2009-03-30 11:30:00,3.9,3.92,3.89,3.91,199200.0,2.6004,2.6137,2.5937,2.6071,199200.0
2009-03-30 11:40:00,3.91,3.94,3.91,3.93,274400.0,2.6071,2.6271,2.6071,2.6204,274400.0
2009-03-30 11:50:00,3.93,3.93,3.91,3.93,230400.0,2.6204,2.6204,2.6071,2.6204,230400.0
2009-03-30 12:00:00,3.94,3.94,3.92,3.94,223200.0,2.6271,2.6271,2.6137,2.6271,223200.0
2009-03-30 12:10:00,3.94,3.96,3.92,3.96,222400.0,2.6271,2.6404,2.6137,2.6404,222400.0
2009-03-30 12:20:00,3.96,3.96,3.95,3.95,172800.0,2.6404,2.6404,2.6338,2.6338,172800.0
2009-03-30 12:30:00,3.95,3.97,3.94,3.96,200000.0,2.6338,2.6471,2.6271,2.6404,200000.0
2009-03-30 12:40:00,3.96,3.96,3.95,3.96,139200.0,2.6404,2.6404,2.6338,2.6404,139200.0
2009-03-30 12:50:00,3.96,3.96,3.93,3.93,139200.0,2.6404,2.6404,2.6204,2.6204,139200.0
2009-03-30 13:00:00,3.93,3.95,3.93,3.93,191200.0,2.6204,2.6338,2.6204,2.6204,191200.0
2009-03-30 13:10:00,3.93,3.94,3.93,3.94,192800.0,2.6204,2.6271,2.6204,2.6271,192800.0
2009-03-30 13:20:00,3.94,3.98,3.94,3.98,390400.0,2.6271,2.6538,2.6271,2.6538,390400.0
2009-03-30 13:30:00,3.98,3.98,3.95,3.96,226400.0,2.6538,2.6538,2.6338,2.6404,226400.0
2009-03-30 13:40:00,3.95,3.97,3.94,3.95,289600.0,2.6338,2.6471,2.6271,2.6338,289600.0
2009-03-30 13:50:00,3.95,3.95,3.94,3.94,220000.0,2.6338,2.6338,2.6271,2.6271,220000.0
2009-03-30 14:00:00,3.93,3.94,3.93,3.93,471200.0,2.6204,2.6271,2.6204,2.6204,471200.0
2009-03-30 14:10:00,3.93,3.96,3.93,3.96,427200.0,2.6204,2.6404,2.6204,2.6404,427200.0
2009-03-30 14:20:00,3.96,3.97,3.95,3.95,526400.0,2.6404,2.6471,2.6338,2.6338,526400.0
2009-03-30 14:30:00,3.95,3.96,3.95,3.95,291200.0,2.6338,2.6404,2.6338,2.6338,291200.0
2009-03-30 14:40:00,3.95,3.95,3.93,3.94,384000.0,2.6338,2.6338,2.6204,2.6271,384000.0
2009-03-30 14:50:00,3.94,3.95,3.93,3.93,412000.0,2.6271,2.6338,2.6204,2.6204,412000.0
2009-03-30 15:00:00,3.93,3.95,3.93,3.95,571200.0,2.6204,2.6338,2.6204,2.6338,571200.0
2009-03-30 15:10:00,3.95,3.96,3.95,3.95,484800.0,2.6338,2.6404,2.6338,2.6338,484800.0
2009-03-30 15:20:00,3.95,3.97,3.95,3.95,840000.0,2.6338,2.6471,2.6338,2.6338,840000.0
2009-03-30 15:30:00,3.95,3.98,3.95,3.97,865600.0,2.6338,2.6538,2.6338,2.6471,865600.0
2009-03-30 15:40:00,3.97,3.99,3.96,3.97,1040000.0,2.6471,2.6604,2.6404,2.6471,1040000.0
2009-03-30 15:50:00,3.97,3.99,3.97,3.98,967200.0,2.6471,2.6604,2.6471,2.6538,967200.0
2009-03-31 09:30:00,4.02,4.03,3.98,4.0,216000.0,2.6804,2.6871,2.6538,2.6671,216000.0
2009-03-31 09:40:00,3.99,4.0,3.92,3.92,384800.0,2.6604,2.6671,2.6137,2.6137,384800.0
2009-03-31 09:50:00,3.92,3.92,3.9,3.91,140000.0,2.6137,2.6137,2.6004,2.6071,140000.0
2009-03-31 10:00:00,3.9,3.92,3.89,3.9,402400.0,2.6004,2.6137,2.5937,2.6004,402400.0
2009-03-31 10:10:00,3.9,3.91,3.89,3.9,189600.0,2.6004,2.6071,2.5937,2.6004,189600.0
2009-03-31 10:20:00,3.9,3.94,3.89,3.94,284000.0,2.6004,2.6271,2.5937,2.6271,284000.0
2009-03-31 10:30:00,3.94,3.96,3.94,3.94,220800.0,2.6271,2.6404,2.6271,2.6271,220800.0
2009-03-31 10:40:00,3.94,3.99,3.94,3.98,560800.0,2.6271,2.6604,2.6271,2.6538,560800.0
2009-03-31 10:50:00,3.98,3.98,3.97,3.98,596000.0,2.6538,2.6538,2.6471,2.6538,596000.0
2009-03-31 11:00:00,3.98,4.02,3.98,4.02,468800.0,2.6538,2.6804,2.6538,2.6804,468800.0
2009-03-31 11:10:00,4.02,4.03,4.01,4.03,608000.0,2.6804,2.6871,2.6738,2.6871,608000.0
2009-03-31 11:20:00,4.03,4.04,4.03,4.04,432800.0,2.6871,2.6938,2.6871,2.6938,432800.0
2009-03-31 11:30:00,4.04,4.04,4.03,4.03,564000.0,2.6938,2.6938,2.6871,2.6871,564000.0
2009-03-31 11:40:00,4.03,4.05,4.03,4.04,280800.0,2.6871,2.7004,2.6871,2.6938,280800.0
2009-03-31 11:50:00,4.04,4.04,4.03,4.03,252000.0,2.6938,2.6938,2.6871,2.6871,252000.0
2009-03-31 12:00:00,4.03,4.03,4.0,4.01,293600.0,2.6871,2.6871,2.6671,2.6738,293600.0
2009-03-31 12:10:00,4.01,4.01,4.0,4.01,138400.0,2.6738,2.6738,2.6671,2.6738,138400.0
2009-03-31 12:20:00,4.01,4.01,3.99,4.0,185600.0,2.6738,2.6738,2.6604,2.6671,185600.0
2009-03-31 12:30:00,4.0,4.0,4.0,4.0,108800.0,2.6671,2.6671,2.6671,2.6671,108800.0
2009-03-31 12:40:00,4.0,4.02,4.0,4.02,238400.0,2.6671,2.6804,2.6671,2.6804,238400.0
2009-03-31 12:50:00,4.02,4.04,4.02,4.04,155200.0,2.6804,2.6938,2.6804,2.6938,155200.0
2009-03-31 13:00:00,4.04,4.05,4.03,4.05,211200.0,2.6938,2.7004,2.6871,2.7004,211200.0
2009-03-31 13:10:00,4.05,4.05,4.04,4.04,208000.0,2.7004,2.7004,2.6938,2.6938,208000.0
2009-03-31 13:20:00,4.04,4.05,4.04,4.04,120000.0,2.6938,2.7004,2.6938,2.6938,120000.0
2009-03-31 13:30:00,4.04,4.06,4.04,4.05,176000.0,2.6938,2.7071,2.6938,2.7004,176000.0
2009-03-31 13:40:00,4.05,4.05,4.04,4.04,154400.0,2.7004,2.7004,2.6938,2.6938,154400.0
2009-03-31 13:50:00,4.05,4.05,4.04,4.04,216800.0,2.7004,2.7004,2.6938,2.6938,216800.0
2009-03-31 14:00:00,4.05,4.06,4.04,4.06,306400.0,2.7004,2.7071,2.6938,2.7071,306400.0
2009-03-31 14:10:00,4.06,4.08,4.06,4.07,344800.0,2.7071,2.7204,2.7071,2.7138,344800.0
2009-03-31 14:20:00,4.07,4.08,4.06,4.07,334400.0,2.7138,2.7204,2.7071,2.7138,334400.0
2009-03-31 14:30:00,4.07,4.09,4.07,4.09,340800.0,2.7138,2.7271,2.7138,2.7271,340800.0
2009-03-31 14:40:00,4.09,4.1,4.07,4.07,437600.0,2.7271,2.7338,2.7138,2.7138,437600.0
2009-03-31 14:50:00,4.07,4.08,4.06,4.06,480800.0,2.7138,2.7204,2.7071,2.7071,480800.0
2009-03-31 15:00:00,4.06,4.06,4.05,4.05,282400.0,2.7071,2.7071,2.7004,2.7004,282400.0
2009-03-31 15:10:00,4.05,4.05,4.03,4.04,648800.0,2.7004,2.7004,2.6871,2.6938,648800.0
2009-03-31 15:20:00,4.04,4.06,4.03,4.05,914400.0,2.6938,2.7071,2.6871,2.7004,914400.0
2009-03-31 15:30:00,4.05,4.05,4.01,4.03,901600.0,2.7004,2.7004,2.6738,2.6871,901600.0
2009-03-31 15:40:00,4.03,4.04,4.0,4.01,975200.0,2.6871,2.6938,2.6671,2.6738,975200.0
2009-03-31 15:50:00,4.01,4.04,4.01,4.02,2168800.0,2.6738,2.6938,2.6738,2.6804,2168800.0
2009-04-01 09:30:00,3.99,3.99,3.88,3.9,590400.0,2.6604,2.6604,2.5871,2.6004,590400.0
2009-04-01 09:40:00,3.9,3.9,3.88,3.88,221600.0,2.6004,2.6004,2.5871,2.5871,221600.0
2009-04-01 09:50:00,3.88,3.9,3.88,3.9,324000.0,2.5871,2.6004,2.5871,2.6004,324000.0
2009-04-01 10:00:00,3.9,3.95,3.9,3.95,535200.0,2.6004,2.6338,2.6004,2.6338,535200.0
2009-04-01 10:10:00,3.95,3.96,3.93,3.94,710400.0,2.6338,2.6404,2.6204,2.6271,710400.0
2009-04-01 10:20:00,3.94,3.96,3.94,3.96,481600.0,2.6271,2.6404,2.6271,2.6404,481600.0
2009-04-01 10:30:00,3.96,3.97,3.94,3.97,460000.0,2.6404,2.6471,2.6271,2.6471,460000.0
2009-04-01 10:40:00,3.97,4.01,3.97,4.0,530400.0,2.6471,2.6738,2.6471,2.6671,530400.0
2009-04-01 10:50:00,4.0,4.02,3.99,4.01,217600.0,2.6671,2.6804,2.6604,2.6738,217600.0
2009-04-01 11:00:00,4.01,4.02,3.98,3.99,1157600.0,2.6738,2.6804,2.6538,2.6604,1157600.0
2009-04-01 11:10:00,3.99,4.01,3.97,4.0,1009600.0,2.6604,2.6738,2.6471,2.6671,1009600.0
2009-04-01 11:20:00,4.0,4.01,3.98,4.0,836800.0,2.6671,2.6738,2.6538,2.6671,836800.0
2009-04-01 11:30:00,4.0,4.01,4.0,4.01,3465600.0,2.6671,2.6738,2.6671,2.6738,3465600.0
2009-04-01 11:40:00,4.01,4.06,4.01,4.03,813600.0,2.6738,2.7071,2.6738,2.6871,813600.0
2009-04-01 11:50:00,4.03,4.06,4.03,4.04,360000.0,2.6871,2.7071,2.6871,2.6938,360000.0
2009-04-01 12:00:00,4.04,4.04,4.03,4.04,207200.0,2.6938,2.6938,2.6871,2.6938,207200.0
2009-04-01 12:10:00,4.04,4.05,4.04,4.04,161600.0,2.6938,2.7004,2.6938,2.6938,161600.0
2009-04-01 12:20:00,4.04,4.04,4.03,4.03,182400.0,2.6938,2.6938,2.6871,2.6871,182400.0
2009-04-01 12:30:00,4.03,4.05,4.03,4.04,388000.0,2.6871,2.7004,2.6871,2.6938,388000.0
2009-04-01 12:40:00,4.04,4.05,4.04,4.05,324000.0,2.6938,2.7004,2.6938,2.7004,324000.0
2009-04-01 12:50:00,4.05,4.06,4.03,4.03,261600.0,2.7004,2.7071,2.6871,2.6871,261600.0
2009-04-01 13:00:00,4.03,4.04,4.02,4.02,306400.0,2.6871,2.6938,2.6804,2.6804,306400.0
2009-04-01 13:10:00,4.02,4.02,4.01,4.02,232000.0,2.6804,2.6804,2.6738,2.6804,232000.0
2009-04-01 13:20:00,4.02,4.04,4.02,4.03,276800.0,2.6804,2.6938,2.6804,2.6871,276800.0
2009-04-01 13:30:00,4.03,4.06,4.03,4.06,296000.0,2.6871,2.7071,2.6871,2.7071,296000.0
2009-04-01 13:40:00,4.06,4.06,4.04,4.04,291200.0,2.7071,2.7071,2.6938,2.6938,291200.0
2009-04-01 13:50:00,4.04,4.07,4.03,4.07,312800.0,2.6938,2.7138,2.6871,2.7138,312800.0
2009-04-01 14:00:00,4.07,4.1,4.07,4.1,488800.0,2.7138,2.7338,2.7138,2.7338,488800.0
2009-04-01 14:10:00,4.1,4.11,4.09,4.1,264800.0,2.7338,2.7404,2.7271,2.7338,264800.0
2009-04-01 14:20:00,4.1,4.11,4.1,4.1,376800.0,2.7338,2.7404,2.7338,2.7338,376800.0
2009-04-01 14:30:00,4.1,4.11,4.1,4.11,367200.0,2.7338,2.7404,2.7338,2.7404,367200.0
2009-04-01 14:40:00,4.11,4.11,4.07,4.08,478400.0,2.7404,2.7404,2.7138,2.7204,478400.0
2009-04-01 14:50:00,4.08,4.09,4.07,4.08,656000.0,2.7204,2.7271,2.7138,2.7204,656000.0
2009-04-01 15:00:00,4.08,4.08,4.02,4.03,1088000.0,2.7204,2.7204,2.6804,2.6871,1088000.0
2009-04-01 15:10:00,4.02,4.03,4.01,4.03,544000.0,2.6804,2.6871,2.6738,2.6871,544000.0
2009-04-01 15:20:00,4.03,4.05,4.02,4.05,557600.0,2.6871,2.7004,2.6804,2.7004,557600.0
2009-04-01 15:30:00,4.05,4.1,4.04,4.1,723200.0,2.7004,2.7338,2.6938,2.7338,723200.0
2009-04-01 15:40:00,4.09,4.11,4.09,4.11,980800.0,2.7271,2.7404,2.7271,2.7404,980800.0
2009-04-01 15:50:00,4.11,4.13,4.1,4.12,2071200.0,2.7404,2.7538,2.7338,2.7471,2071200.0
2009-04-02 09:30:00,4.19,4.27,4.15,4.22,551200.0,2.7938,2.8471,2.7671,2.8138,551200.0
2009-04-02 09:40:00,4.22,4.25,4.22,4.24,177600.0,2.8138,2.8338,2.8138,2.8271,177600.0
2009-04-02 09:50:00,4.24,4.28,4.23,4.28,317600.0,2.8271,2.8538,2.8204,2.8538,317600.0
2009-04-02 10:00:00,4.28,4.31,4.28,4.31,435200.0,2.8538,2.8738,2.8538,2.8738,435200.0
2009-04-02 10:10:00,4.31,4.34,4.29,4.34,445600.0,2.8738,2.8938,2.8605,2.8938,445600.0
2009-04-02 10:20:00,4.33,4.34,4.31,4.31,447200.0,2.8871,2.8938,2.8738,2.8738,447200.0
2009-04-02 10:30:00,4.31,4.33,4.3,4.32,203200.0,2.8738,2.8871,2.8671,2.8805,203200.0
2009-04-02 10:40:00,4.32,4.35,4.3,4.35,852000.0,2.8805,2.9005,2.8671,2.9005,852000.0
2009-04-02 10:50:00,4.35,4.35,4.33,4.35,415200.0,2.9005,2.9005,2.8871,2.9005,415200.0
2009-04-02 11:00:00,4.35,4.37,4.35,4.36,333600.0,2.9005,2.9138,2.9005,2.9071,333600.0
2009-04-02 11:10:00,4.36,4.4,4.36,4.4,830400.0,2.9071,2.9338,2.9071,2.9338,830400.0
2009-04-02 11:20:00,4.4,4.43,4.4,4.43,650400.0,2.9338,2.9538,2.9338,2.9538,650400.0
2009-04-02 11:30:00,4.43,4.43,4.4,4.42,535200.0,2.9538,2.9538,2.9338,2.9471,535200.0
2009-04-02 11:40:00,4.42,4.43,4.41,4.42,275200.0,2.9471,2.9538,2.9405,2.9471,275200.0
2009-04-02 11:50:00,4.42,4.43,4.4,4.43,322400.0,2.9471,2.9538,2.9338,2.9538,322400.0
2009-04-02 12:00:00,4.42,4.43,4.41,4.41,308800.0,2.9471,2.9538,2.9405,2.9405,308800.0
2009-04-02 12:10:00,4.41,4.44,4.4,4.44,599200.0,2.9405,2.9605,2.9338,2.9605,599200.0
2009-04-02 12:20:00,4.44,4.47,4.44,4.46,559200.0,2.9605,2.9805,2.9605,2.9738,559200.0
2009-04-02 12:30:00,4.46,4.49,4.46,4.48,522400.0,2.9738,2.9938,2.9738,2.9871,522400.0
2009-04-02 12:40:00,4.48,4.5,4.47,4.5,661600.0,2.9871,3.0005,2.9805,3.0005,661600.0
2009-04-02 12:50:00,4.5,4.5,4.47,4.48,424800.0,3.0005,3.0005,2.9805,2.9871,424800.0
2009-04-02 13:00:00,4.48,4.48,4.45,4.46,240000.0,2.9871,2.9871,2.9671,2.9738,240000.0
2009-04-02 13:10:00,4.46,4.47,4.45,4.46,467200.0,2.9738,2.9805,2.9671,2.9738,467200.0
2009-04-02 13:20:00,4.45,4.46,4.43,4.44,513600.0,2.9671,2.9738,2.9538,2.9605,513600.0
2009-04-02 13:30:00,4.44,4.45,4.42,4.42,473600.0,2.9605,2.9671,2.9471,2.9471,473600.0
2009-04-02 13:40:00,4.42,4.43,4.4,4.43,376000.0,2.9471,2.9538,2.9338,2.9538,376000.0
2009-04-02 13:50:00,4.43,4.44,4.41,4.43,291200.0,2.9538,2.9605,2.9405,2.9538,291200.0
2009-04-02 14:00:00,4.43,4.44,4.4,4.4,644800.0,2.9538,2.9605,2.9338,2.9338,644800.0
2009-04-02 14:10:00,4.41,4.41,4.4,4.41,240800.0,2.9405,2.9405,2.9338,2.9405,240800.0
2009-04-02 14:20:00,4.4,4.43,4.4,4.43,206400.0,2.9338,2.9538,2.9338,2.9538,206400.0
2009-04-02 14:30:00,4.43,4.44,4.43,4.44,207200.0,2.9538,2.9605,2.9538,2.9605,207200.0
2009-04-02 14:40:00,4.44,4.47,4.44,4.46,333600.0,2.9605,2.9805,2.9605,2.9738,333600.0
2009-04-02 14:50:00,4.46,4.46,4.45,4.45,336000.0,2.9738,2.9738,2.9671,2.9671,336000.0
2009-04-02 15:00:00,4.45,4.46,4.44,4.45,798400.0,2.9671,2.9738,2.9605,2.9671,798400.0
2009-04-02 15:10:00,4.46,4.47,4.45,4.45,782400.0,2.9738,2.9805,2.9671,2.9671,782400.0
2009-04-02 15:20:00,4.45,4.47,4.43,4.46,974400.0,2.9671,2.9805,2.9538,2.9738,974400.0
2009-04-02 15:30:00,4.46,4.46,4.44,4.45,708800.0,2.9738,2.9738,2.9605,2.9671,708800.0
2009-04-02 15:40:00,4.45,4.46,4.42,4.44,849600.0,2.9671,2.9738,2.9471,2.9605,849600.0
2009-04-02 15:50:00,4.44,4.45,4.42,4.45,1616000.0,2.9605,2.9671,2.9471,2.9671,1616000.0
2009-04-03 09:30:00,4.42,4.45,4.41,4.44,198400.0,2.9471,2.9671,2.9405,2.9605,198400.0
2009-04-03 09:40:00,4.44,4.47,4.43,4.45,143200.0,2.9605,2.9805,2.9538,2.9671,143200.0
2009-04-03 09:50:00,4.45,4.49,4.45,4.47,129600.0,2.9671,2.9938,2.9671,2.9805,129600.0
2009-04-03 10:00:00,4.46,4.47,4.43,4.45,285600.0,2.9738,2.9805,2.9538,2.9671,285600.0
2009-04-03 10:10:00,4.46,4.47,4.44,4.47,230400.0,2.9738,2.9805,2.9605,2.9805,230400.0
2009-04-03 10:20:00,4.47,4.52,4.47,4.51,721600.0,2.9805,3.0138,2.9805,3.0071,721600.0
2009-04-03 10:30:00,4.51,4.52,4.5,4.52,497600.0,3.0071,3.0138,3.0005,3.0138,497600.0
2009-04-03 10:40:00,4.53,4.56,4.52,4.55,933600.0,3.0205,3.0405,3.0138,3.0338,933600.0
2009-04-03 10:50:00,4.55,4.56,4.53,4.55,518400.0,3.0338,3.0405,3.0205,3.0338,518400.0
2009-04-03 11:00:00,4.55,4.55,4.53,4.53,576000.0,3.0338,3.0338,3.0205,3.0205,576000.0
2009-04-03 11:10:00,4.53,4.54,4.52,4.53,480000.0,3.0205,3.0271,3.0138,3.0205,480000.0
2009-04-03 11:20:00,4.53,4.53,4.52,4.53,520000.0,3.0205,3.0205,3.0138,3.0205,520000.0
2009-04-03 11:30:00,4.53,4.55,4.53,4.55,369600.0,3.0205,3.0338,3.0205,3.0338,369600.0
2009-04-03 11:40:00,4.55,4.56,4.54,4.55,724800.0,3.0338,3.0405,3.0271,3.0338,724800.0
2009-04-03 11:50:00,4.55,4.56,4.55,4.56,372800.0,3.0338,3.0405,3.0338,3.0405,372800.0
2009-04-03 12:00:00,4.56,4.57,4.54,4.56,553600.0,3.0405,3.0471,3.0271,3.0405,553600.0
2009-04-03 12:10:00,4.56,4.58,4.55,4.56,271200.0,3.0405,3.0538,3.0338,3.0405,271200.0
2009-04-03 12:20:00,4.55,4.56,4.54,4.56,344000.0,3.0338,3.0405,3.0271,3.0405,344000.0
2009-04-03 12:30:00,4.56,4.57,4.56,4.57,230400.0,3.0405,3.0471,3.0405,3.0471,230400.0
2009-04-03 12:40:00,4.56,4.57,4.56,4.56,187200.0,3.0405,3.0471,3.0405,3.0405,187200.0
2009-04-03 12:50:00,4.56,4.56,4.54,4.55,208000.0,3.0405,3.0405,3.0271,3.0338,208000.0
2009-04-03 13:00:00,4.55,4.56,4.54,4.55,285600.0,3.0338,3.0405,3.0271,3.0338,285600.0
2009-04-03 13:10:00,4.55,4.55,4.53,4.54,429600.0,3.0338,3.0338,3.0205,3.0271,429600.0
2009-04-03 13:20:00,4.54,4.56,4.53,4.55,414400.0,3.0271,3.0405,3.0205,3.0338,414400.0
2009-04-03 13:30:00,4.55,4.57,4.55,4.55,400000.0,3.0338,3.0471,3.0338,3.0338,400000.0
2009-04-03 13:40:00,4.55,4.57,4.55,4.56,432800.0,3.0338,3.0471,3.0338,3.0405,432800.0
2009-04-03 13:50:00,4.57,4.58,4.56,4.58,344800.0,3.0471,3.0538,3.0405,3.0538,344800.0
2009-04-03 14:00:00,4.58,4.59,4.56,4.57,445600.0,3.0538,3.0605,3.0405,3.0471,445600.0
2009-04-03 14:10:00,4.57,4.59,4.57,4.58,609600.0,3.0471,3.0605,3.0471,3.0538,609600.0
2009-04-03 14:20:00,4.58,4.59,4.57,4.59,272000.0,3.0538,3.0605,3.0471,3.0605,272000.0
2009-04-03 14:30:00,4.59,4.6,4.58,4.59,415200.0,3.0605,3.0672,3.0538,3.0605,415200.0
2009-04-03 14:40:00,4.59,4.6,4.58,4.59,666400.0,3.0605,3.0672,3.0538,3.0605,666400.0
2009-04-03 14:50:00,4.59,4.61,4.58,4.6,674400.0,3.0605,3.0738,3.0538,3.0672,674400.0
2009-04-03 15:00:00,4.6,4.61,4.57,4.58,956800.0,3.0672,3.0738,3.0471,3.0538,956800.0
2009-04-03 15:10:00,4.58,4.6,4.57,4.59,539200.0,3.0538,3.0672,3.0471,3.0605,539200.0
2009-04-03 15:20:00,4.58,4.59,4.57,4.58,633600.0,3.0538,3.0605,3.0471,3.0538,633600.0
2009-04-03 15:30:00,4.58,4.6,4.58,4.59,727200.0,3.0538,3.0672,3.0538,3.0605,727200.0
2009-04-03 15:40:00,4.58,4.61,4.58,4.59,1096800.0,3.0538,3.0738,3.0538,3.0605,1096800.0
2009-04-03 15:50:00,4.59,4.63,4.59,4.63,1043200.0,3.0605,3.0872,3.0605,3.0872,1043200.0
2009-04-06 09:30:00,4.56,4.61,4.54,4.56,358400.0,3.0405,3.0738,3.0271,3.0405,358400.0
2009-04-06 09:40:00,4.55,4.57,4.52,4.56,404000.0,3.0338,3.0471,3.0138,3.0405,404000.0
2009-04-06 09:50:00,4.56,4.59,4.56,4.59,632800.0,3.0405,3.0605,3.0405,3.0605,632800.0
2009-04-06 10:00:00,4.59,4.64,4.59,4.64,486400.0,3.0605,3.0938,3.0605,3.0938,486400.0
2009-04-06 10:10:00,4.64,4.65,4.62,4.63,533600.0,3.0938,3.1005,3.0805,3.0872,533600.0
2009-04-06 10:20:00,4.63,4.64,4.61,4.62,633600.0,3.0872,3.0938,3.0738,3.0805,633600.0
2009-04-06 10:30:00,4.62,4.62,4.57,4.57,404800.0,3.0805,3.0805,3.0471,3.0471,404800.0
2009-04-06 10:40:00,4.57,4.59,4.57,4.59,380000.0,3.0471,3.0605,3.0471,3.0605,380000.0
2009-04-06 10:50:00,4.59,4.61,4.59,4.6,513600.0,3.0605,3.0738,3.0605,3.0672,513600.0
2009-04-06 11:00:00,4.6,4.61,4.59,4.6,417600.0,3.0672,3.0738,3.0605,3.0672,417600.0
2009-04-06 11:10:00,4.6,4.6,4.59,4.6,402400.0,3.0672,3.0672,3.0605,3.0672,402400.0
2009-04-06 11:20:00,4.6,4.61,4.59,4.6,436000.0,3.0672,3.0738,3.0605,3.0672,436000.0
2009-04-06 11:30:00,4.6,4.62,4.59,4.61,460800.0,3.0672,3.0805,3.0605,3.0738,460800.0
2009-04-06 11:40:00,4.61,4.61,4.59,4.59,230400.0,3.0738,3.0738,3.0605,3.0605,230400.0
2009-04-06 11:50:00,4.59,4.6,4.57,4.57,300000.0,3.0605,3.0672,3.0471,3.0471,300000.0
2009-04-06 12:00:00,4.57,4.58,4.57,4.57,275200.0,3.0471,3.0538,3.0471,3.0471,275200.0
2009-04-06 12:10:00,4.58,4.58,4.57,4.57,151200.0,3.0538,3.0538,3.0471,3.0471,151200.0
2009-04-06 12:20:00,4.57,4.57,4.55,4.55,175200.0,3.0471,3.0471,3.0338,3.0338,175200.0
2009-04-06 12:30:00,4.55,4.55,4.54,4.54,223200.0,3.0338,3.0338,3.0271,3.0271,223200.0
2009-04-06 12:40:00,4.54,4.54,4.54,4.54,376000.0,3.0271,3.0271,3.0271,3.0271,376000.0
2009-04-06 12:50:00,4.54,4.56,4.54,4.56,365600.0,3.0271,3.0405,3.0271,3.0405,365600.0
2009-04-06 13:00:00,4.56,4.58,4.56,4.57,295200.0,3.0405,3.0538,3.0405,3.0471,295200.0
2009-04-06 13:10:00,4.57,4.58,4.56,4.56,276000.0,3.0471,3.0538,3.0405,3.0405,276000.0
2009-04-06 13:20:00,4.56,4.57,4.55,4.55,286400.0,3.0405,3.0471,3.0338,3.0338,286400.0
2009-04-06 13:30:00,4.55,4.55,4.53,4.54,358400.0,3.0338,3.0338,3.0205,3.0271,358400.0
2009-04-06 13:40:00,4.54,4.6,4.54,4.6,253600.0,3.0271,3.0672,3.0271,3.0672,253600.0
2009-04-06 13:50:00,4.6,4.61,4.57,4.58,332800.0,3.0672,3.0738,3.0471,3.0538,332800.0
2009-04-06 14:00:00,4.58,4.6,4.57,4.6,328800.0,3.0538,3.0672,3.0471,3.0672,328800.0
2009-04-06 14:10:00,4.6,4.6,4.58,4.59,233600.0,3.0672,3.0672,3.0538,3.0605,233600.0
2009-04-06 14:20:00,4.59,4.6,4.58,4.59,164000.0,3.0605,3.0672,3.0538,3.0605,164000.0
2009-04-06 14:30:00,4.59,4.6,4.57,4.59,312800.0,3.0605,3.0672,3.0471,3.0605,312800.0
2009-04-06 14:40:00,4.59,4.61,4.58,4.6,343200.0,3.0605,3.0738,3.0538,3.0672,343200.0
2009-04-06 14:50:00,4.6,4.64,4.6,4.62,337600.0,3.0672,3.0938,3.0672,3.0805,337600.0
2009-04-06 15:00:00,4.62,4.62,4.59,4.59,289600.0,3.0805,3.0805,3.0605,3.0605,289600.0
2009-04-06 15:10:00,4.59,4.62,4.59,4.61,324000.0,3.0605,3.0805,3.0605,3.0738,324000.0
2009-04-06 15:20:00,4.62,4.62,4.61,4.62,410400.0,3.0805,3.0805,3.0738,3.0805,410400.0
2009-04-06 15:30:00,4.62,4.63,4.6,4.6,451200.0,3.0805,3.0872,3.0672,3.0672,451200.0
2009-04-06 15:40:00,4.6,4.63,4.6,4.62,462400.0,3.0672,3.0872,3.0672,3.0805,462400.0
2009-04-06 15:50:00,4.62,4.67,4.62,4.66,1168800.0,3.0805,3.1138,3.0805,3.1072,1168800.0
2009-04-07 09:30:00,4.66,4.66,4.48,4.52,1365600.0,3.1072,3.1072,2.9871,3.0138,1365600.0
2009-04-07 09:40:00,4.52,4.54,4.47,4.49,363200.0,3.0138,3.0271,2.9805,2.9938,363200.0
2009-04-07 09:50:00,4.49,4.51,4.48,4.51,335200.0,2.9938,3.0071,2.9871,3.0071,335200.0
2009-04-07 10:00:00,4.51,4.52,4.49,4.51,316000.0,3.0071,3.0138,2.9938,3.0071,316000.0
2009-04-07 10:10:00,4.51,4.54,4.5,4.52,391200.0,3.0071,3.0271,3.0005,3.0138,391200.0
2009-04-07 10:20:00,4.52,4.58,4.52,4.57,663200.0,3.0138,3.0538,3.0138,3.0471,663200.0
2009-04-07 10:30:00,4.56,4.58,4.54,4.55,730400.0,3.0405,3.0538,3.0271,3.0338,730400.0
2009-04-07 10:40:00,4.55,4.59,4.53,4.58,476000.0,3.0338,3.0605,3.0205,3.0538,476000.0
2009-04-07 10:50:00,4.59,4.59,4.56,4.57,352800.0,3.0605,3.0605,3.0405,3.0471,352800.0
2009-04-07 11:00:00,4.57,4.59,4.56,4.59,476800.0,3.0471,3.0605,3.0405,3.0605,476800.0
2009-04-07 11:10:00,4.59,4.59,4.58,4.58,372800.0,3.0605,3.0605,3.0538,3.0538,372800.0
2009-04-07 11:20:00,4.58,4.58,4.54,4.54,314400.0,3.0538,3.0538,3.0271,3.0271,314400.0
2009-04-07 11:30:00,4.54,4.56,4.54,4.56,256000.0,3.0271,3.0405,3.0271,3.0405,256000.0
2009-04-07 11:40:00,4.56,4.58,4.55,4.56,223200.0,3.0405,3.0538,3.0338,3.0405,223200.0
2009-04-07 11:50:00,4.56,4.57,4.55,4.56,146400.0,3.0405,3.0471,3.0338,3.0405,146400.0
2009-04-07 12:00:00,4.56,4.56,4.54,4.55,347200.0,3.0405,3.0405,3.0271,3.0338,347200.0
2009-04-07 12:10:00,4.55,4.57,4.55,4.56,230400.0,3.0338,3.0471,3.0338,3.0405,230400.0
2009-04-07 12:20:00,4.56,4.56,4.53,4.53,189600.0,3.0405,3.0405,3.0205,3.0205,189600.0
2009-04-07 12:30:00,4.53,4.54,4.52,4.52,256800.0,3.0205,3.0271,3.0138,3.0138,256800.0
2009-04-07 12:40:00,4.53,4.55,4.52,4.54,157600.0,3.0205,3.0338,3.0138,3.0271,157600.0
2009-04-07 12:50:00,4.54,4.55,4.54,4.54,151200.0,3.0271,3.0338,3.0271,3.0271,151200.0
2009-04-07 13:00:00,4.54,4.54,4.51,4.52,179200.0,3.0271,3.0271,3.0071,3.0138,179200.0
2009-04-07 13:10:00,4.52,4.52,4.49,4.5,487200.0,3.0138,3.0138,2.9938,3.0005,487200.0
2009-04-07 13:20:00,4.5,4.5,4.47,4.47,388000.0,3.0005,3.0005,2.9805,2.9805,388000.0
2009-04-07 13:30:00,4.47,4.47,4.45,4.45,324000.0,2.9805,2.9805,2.9671,2.9671,324000.0
2009-04-07 13:40:00,4.45,4.48,4.45,4.47,253600.0,2.9671,2.9871,2.9671,2.9805,253600.0
2009-04-07 13:50:00,4.47,4.47,4.45,4.46,411200.0,2.9805,2.9805,2.9671,2.9738,411200.0
2009-04-07 14:00:00,4.46,4.46,4.44,4.46,523200.0,2.9738,2.9738,2.9605,2.9738,523200.0
2009-04-07 14:10:00,4.46,4.48,4.46,4.47,310400.0,2.9738,2.9871,2.9738,2.9805,310400.0
2009-04-07 14:20:00,4.47,4.48,4.47,4.48,201600.0,2.9805,2.9871,2.9805,2.9871,201600.0
2009-04-07 14:30:00,4.48,4.48,4.45,4.45,349600.0,2.9871,2.9871,2.9671,2.9671,349600.0
2009-04-07 14:40:00,4.45,4.49,4.45,4.49,253600.0,2.9671,2.9938,2.9671,2.9938,253600.0
2009-04-07 14:50:00,4.49,4.5,4.49,4.5,278400.0,2.9938,3.0005,2.9938,3.0005,278400.0
2009-04-07 15:00:00,4.5,4.5,4.49,4.5,368000.0,3.0005,3.0005,2.9938,3.0005,368000.0
2009-04-07 15:10:00,4.5,4.52,4.5,4.52,411200.0,3.0005,3.0138,3.0005,3.0138,411200.0
2009-04-07 15:20:00,4.52,4.52,4.49,4.5,461600.0,3.0138,3.0138,2.9938,3.0005,461600.0
2009-04-07 15:30:00,4.5,4.52,4.49,4.51,398400.0,3.0005,3.0138,2.9938,3.0071,398400.0
2009-04-07 15:40:00,4.51,4.52,4.49,4.51,876000.0,3.0071,3.0138,2.9938,3.0071,876000.0
2009-04-07 15:50:00,4.51,4.51,4.48,4.48,1339200.0,3.0071,3.0071,2.9871,2.9871,1339200.0
2009-04-08 09:30:00,4.57,4.57,4.49,4.54,758400.0,3.0471,3.0471,2.9938,3.0271,758400.0
2009-04-08 09:40:00,4.54,4.57,4.53,4.56,309600.0,3.0271,3.0471,3.0205,3.0405,309600.0
2009-04-08 09:50:00,4.55,4.56,4.53,4.54,420800.0,3.0338,3.0405,3.0205,3.0271,420800.0
2009-04-08 10:00:00,4.53,4.53,4.49,4.49,303200.0,3.0205,3.0205,2.9938,2.9938,303200.0
2009-04-08 10:10:00,4.49,4.5,4.46,4.46,396800.0,2.9938,3.0005,2.9738,2.9738,396800.0
2009-04-08 10:20:00,4.46,4.46,4.4,4.41,365600.0,2.9738,2.9738,2.9338,2.9405,365600.0
2009-04-08 10:30:00,4.41,4.45,4.41,4.43,281600.0,2.9405,2.9671,2.9405,2.9538,281600.0
2009-04-08 10:40:00,4.43,4.45,4.43,4.44,196000.0,2.9538,2.9671,2.9538,2.9605,196000.0
2009-04-08 10:50:00,4.44,4.45,4.41,4.43,428000.0,2.9605,2.9671,2.9405,2.9538,428000.0
2009-04-08 11:00:00,4.43,4.48,4.43,4.47,601600.0,2.9538,2.9871,2.9538,2.9805,601600.0
2009-04-08 11:10:00,4.47,4.5,4.47,4.49,312000.0,2.9805,3.0005,2.9805,2.9938,312000.0
2009-04-08 11:20:00,4.49,4.5,4.49,4.5,216000.0,2.9938,3.0005,2.9938,3.0005,216000.0
2009-04-08 11:30:00,4.49,4.5,4.48,4.5,172800.0,2.9938,3.0005,2.9871,3.0005,172800.0
2009-04-08 11:40:00,4.5,4.5,4.48,4.5,271200.0,3.0005,3.0005,2.9871,3.0005,271200.0
2009-04-08 11:50:00,4.49,4.5,4.48,4.49,212000.0,2.9938,3.0005,2.9871,2.9938,212000.0
2009-04-08 12:00:00,4.49,4.49,4.48,4.48,186400.0,2.9938,2.9938,2.9871,2.9871,186400.0
2009-04-08 12:10:00,4.48,4.49,4.48,4.49,128000.0,2.9871,2.9938,2.9871,2.9938,128000.0
2009-04-08 12:20:00,4.49,4.5,4.49,4.5,164000.0,2.9938,3.0005,2.9938,3.0005,164000.0
2009-04-08 12:30:00,4.5,4.5,4.48,4.49,165600.0,3.0005,3.0005,2.9871,2.9938,165600.0
2009-04-08 12:40:00,4.49,4.5,4.49,4.5,233600.0,2.9938,3.0005,2.9938,3.0005,233600.0
2009-04-08 12:50:00,4.5,4.52,4.5,4.5,197600.0,3.0005,3.0138,3.0005,3.0005,197600.0
2009-04-08 13:00:00,4.5,4.51,4.5,4.5,178400.0,3.0005,3.0071,3.0005,3.0005,178400.0
2009-04-08 13:10:00,4.5,4.51,4.5,4.5,344000.0,3.0005,3.0071,3.0005,3.0005,344000.0
2009-04-08 13:20:00,4.5,4.5,4.49,4.5,244000.0,3.0005,3.0005,2.9938,3.0005,244000.0
2009-04-08 13:30:00,4.5,4.51,4.49,4.49,230400.0,3.0005,3.0071,2.9938,2.9938,230400.0
2009-04-08 13:40:00,4.49,4.5,4.49,4.5,226400.0,2.9938,3.0005,2.9938,3.0005,226400.0
2009-04-08 13:50:00,4.5,4.5,4.49,4.5,234400.0,3.0005,3.0005,2.9938,3.0005,234400.0
2009-04-08 14:00:00,4.5,4.5,4.47,4.48,756000.0,3.0005,3.0005,2.9805,2.9871,756000.0
2009-04-08 14:10:00,4.48,4.5,4.48,4.5,524800.0,2.9871,3.0005,2.9871,3.0005,524800.0
2009-04-08 14:20:00,4.5,4.5,4.49,4.5,491200.0,3.0005,3.0005,2.9938,3.0005,491200.0
2009-04-08 14:30:00,4.5,4.5,4.48,4.49,400800.0,3.0005,3.0005,2.9871,2.9938,400800.0
2009-04-08 14:40:00,4.49,4.5,4.48,4.5,376800.0,2.9938,3.0005,2.9871,3.0005,376800.0
2009-04-08 14:50:00,4.5,4.5,4.48,4.48,405600.0,3.0005,3.0005,2.9871,2.9871,405600.0
2009-04-08 15:00:00,4.48,4.48,4.45,4.46,552000.0,2.9871,2.9871,2.9671,2.9738,552000.0
2009-04-08 15:10:00,4.46,4.48,4.45,4.48,416800.0,2.9738,2.9871,2.9671,2.9871,416800.0
2009-04-08 15:20:00,4.48,4.5,4.48,4.5,552000.0,2.9871,3.0005,2.9871,3.0005,552000.0
2009-04-08 15:30:00,4.5,4.53,4.49,4.51,1286400.0,3.0005,3.0205,2.9938,3.0071,1286400.0
2009-04-08 15:40:00,4.51,4.52,4.5,4.52,799200.0,3.0071,3.0138,3.0005,3.0138,799200.0
2009-04-08 15:50:00,4.52,4.56,4.51,4.54,967200.0,3.0138,3.0405,3.0071,3.0271,967200.0
2009-04-09 09:30:00,4.61,4.75,4.58,4.73,1013600.0,3.0738,3.1672,3.0538,3.1538,1013600.0
2009-04-09 09:40:00,4.72,4.75,4.71,4.75,567200.0,3.1472,3.1672,3.1405,3.1672,567200.0
2009-04-09 09:50:00,4.74,4.77,4.73,4.75,592800.0,3.1605,3.1805,3.1538,3.1672,592800.0
2009-04-09 10:00:00,4.75,4.81,4.74,4.79,832000.0,3.1672,3.2072,3.1605,3.1938,832000.0
2009-04-09 10:10:00,4.79,4.81,4.78,4.78,795200.0,3.1938,3.2072,3.1872,3.1872,795200.0
2009-04-09 10:20:00,4.78,4.8,4.77,4.8,524800.0,3.1872,3.2005,3.1805,3.2005,524800.0
2009-04-09 10:30:00,4.79,4.8,4.75,4.77,693600.0,3.1938,3.2005,3.1672,3.1805,693600.0
2009-04-09 10:40:00,4.77,4.77,4.73,4.73,1280000.0,3.1805,3.1805,3.1538,3.1538,1280000.0
2009-04-09 10:50:00,4.73,4.75,4.73,4.74,517600.0,3.1538,3.1672,3.1538,3.1605,517600.0
2009-04-09 11:00:00,4.74,4.76,4.74,4.75,748800.0,3.1605,3.1738,3.1605,3.1672,748800.0
2009-04-09 11:10:00,4.75,4.76,4.73,4.74,418400.0,3.1672,3.1738,3.1538,3.1605,418400.0
2009-04-09 11:20:00,4.74,4.74,4.71,4.71,472000.0,3.1605,3.1605,3.1405,3.1405,472000.0
2009-04-09 11:30:00,4.71,4.74,4.7,4.74,376800.0,3.1405,3.1605,3.1338,3.1605,376800.0
2009-04-09 11:40:00,4.74,4.74,4.7,4.73,715200.0,3.1605,3.1605,3.1338,3.1538,715200.0
2009-04-09 11:50:00,4.73,4.74,4.71,4.73,207200.0,3.1538,3.1605,3.1405,3.1538,207200.0
2009-04-09 12:00:00,4.73,4.75,4.73,4.74,456800.0,3.1538,3.1672,3.1538,3.1605,456800.0
2009-04-09 12:10:00,4.74,4.74,4.72,4.72,440800.0,3.1605,3.1605,3.1472,3.1472,440800.0
2009-04-09 12:20:00,4.72,4.74,4.72,4.74,128800.0,3.1472,3.1605,3.1472,3.1605,128800.0
2009-04-09 12:30:00,4.74,4.75,4.74,4.75,248800.0,3.1605,3.1672,3.1605,3.1672,248800.0
2009-04-09 12:40:00,4.75,4.77,4.75,4.77,748000.0,3.1672,3.1805,3.1672,3.1805,748000.0
2009-04-09 12:50:00,4.77,4.78,4.76,4.76,225600.0,3.1805,3.1872,3.1738,3.1738,225600.0
2009-04-09 13:00:00,4.77,4.77,4.75,4.77,336800.0,3.1805,3.1805,3.1672,3.1805,336800.0
2009-04-09 13:10:00,4.77,4.77,4.76,4.76,319200.0,3.1805,3.1805,3.1738,3.1738,319200.0
2009-04-09 13:20:00,4.77,4.78,4.77,4.77,268000.0,3.1805,3.1872,3.1805,3.1805,268000.0
2009-04-09 13:30:00,4.77,4.78,4.76,4.76,229600.0,3.1805,3.1872,3.1738,3.1738,229600.0
2009-04-09 13:40:00,4.76,4.79,4.76,4.79,234400.0,3.1738,3.1938,3.1738,3.1938,234400.0
2009-04-09 13:50:00,4.79,4.81,4.79,4.81,492800.0,3.1938,3.2072,3.1938,3.2072,492800.0
2009-04-09 14:00:00,4.81,4.82,4.8,4.82,624800.0,3.2072,3.2138,3.2005,3.2138,624800.0
2009-04-09 14:10:00,4.82,4.82,4.8,4.82,763200.0,3.2138,3.2138,3.2005,3.2138,763200.0
2009-04-09 14:20:00,4.82,4.82,4.8,4.81,460800.0,3.2138,3.2138,3.2005,3.2072,460800.0
2009-04-09 14:30:00,4.8,4.81,4.8,4.81,458400.0,3.2005,3.2072,3.2005,3.2072,458400.0
2009-04-09 14:40:00,4.81,4.81,4.8,4.8,508800.0,3.2072,3.2072,3.2005,3.2005,508800.0
2009-04-09 14:50:00,4.8,4.81,4.79,4.79,584000.0,3.2005,3.2072,3.1938,3.1938,584000.0
2009-04-09 15:00:00,4.79,4.8,4.78,4.8,368800.0,3.1938,3.2005,3.1872,3.2005,368800.0
2009-04-09 15:10:00,4.8,4.81,4.79,4.81,598400.0,3.2005,3.2072,3.1938,3.2072,598400.0
2009-04-09 15:20:00,4.81,4.81,4.81,4.81,917600.0,3.2072,3.2072,3.2072,3.2072,917600.0
2009-04-09 15:30:00,4.81,4.81,4.77,4.78,1238400.0,3.2072,3.2072,3.1805,3.1872,1238400.0
2009-04-09 15:40:00,4.78,4.79,4.77,4.79,788800.0,3.1872,3.1938,3.1805,3.1938,788800.0
2009-04-09 15:50:00,4.79,4.81,4.78,4.8,1786400.0,3.1938,3.2072,3.1872,3.2005,1786400.0
2009-04-13 09:30:00,4.79,4.8,4.72,4.76,392000.0,3.1938,3.2005,3.1472,3.1738,392000.0
2009-04-13 09:40:00,4.76,4.76,4.73,4.74,252800.0,3.1738,3.1738,3.1538,3.1605,252800.0
2009-04-13 09:50:00,4.74,4.77,4.73,4.75,388000.0,3.1605,3.1805,3.1538,3.1672,388000.0
2009-04-13 10:00:00,4.74,4.76,4.73,4.74,396000.0,3.1605,3.1738,3.1538,3.1605,396000.0
2009-04-13 10:10:00,4.74,4.74,4.73,4.73,320000.0,3.1605,3.1605,3.1538,3.1538,320000.0
2009-04-13 10:20:00,4.73,4.75,4.73,4.74,469600.0,3.1538,3.1672,3.1538,3.1605,469600.0
2009-04-13 10:30:00,4.74,4.74,4.71,4.71,425600.0,3.1605,3.1605,3.1405,3.1405,425600.0
2009-04-13 10:40:00,4.71,4.71,4.67,4.68,778400.0,3.1405,3.1405,3.1138,3.1205,778400.0
2009-04-13 10:50:00,4.68,4.68,4.66,4.66,348000.0,3.1205,3.1205,3.1072,3.1072,348000.0
2009-04-13 11:00:00,4.66,4.66,4.63,4.64,467200.0,3.1072,3.1072,3.0872,3.0938,467200.0
2009-04-13 11:10:00,4.64,4.65,4.64,4.64,276000.0,3.0938,3.1005,3.0938,3.0938,276000.0
2009-04-13 11:20:00,4.64,4.65,4.64,4.64,447200.0,3.0938,3.1005,3.0938,3.0938,447200.0
2009-04-13 11:30:00,4.64,4.64,4.63,4.63,282400.0,3.0938,3.0938,3.0872,3.0872,282400.0
2009-04-13 11:40:00,4.63,4.63,4.62,4.62,194400.0,3.0872,3.0872,3.0805,3.0805,194400.0
2009-04-13 11:50:00,4.62,4.64,4.61,4.64,450400.0,3.0805,3.0938,3.0738,3.0938,450400.0
2009-04-13 12:00:00,4.64,4.64,4.64,4.64,280000.0,3.0938,3.0938,3.0938,3.0938,280000.0
2009-04-13 12:10:00,4.64,4.64,4.63,4.64,262400.0,3.0938,3.0938,3.0872,3.0938,262400.0
2009-04-13 12:20:00,4.64,4.68,4.64,4.68,376800.0,3.0938,3.1205,3.0938,3.1205,376800.0
2009-04-13 12:30:00,4.68,4.69,4.67,4.67,222400.0,3.1205,3.1272,3.1138,3.1138,222400.0
2009-04-13 12:40:00,4.67,4.68,4.67,4.68,162400.0,3.1138,3.1205,3.1138,3.1205,162400.0
2009-04-13 12:50:00,4.68,4.7,4.68,4.69,248800.0,3.1205,3.1338,3.1205,3.1272,248800.0
2009-04-13 13:00:00,4.69,4.7,4.69,4.69,115200.0,3.1272,3.1338,3.1272,3.1272,115200.0
2009-04-13 13:10:00,4.69,4.7,4.68,4.68,427200.0,3.1272,3.1338,3.1205,3.1205,427200.0
2009-04-13 13:20:00,4.68,4.68,4.68,4.68,248800.0,3.1205,3.1205,3.1205,3.1205,248800.0
2009-04-13 13:30:00,4.68,4.72,4.68,4.7,335200.0,3.1205,3.1472,3.1205,3.1338,335200.0
2009-04-13 13:40:00,4.7,4.72,4.69,4.71,251200.0,3.1338,3.1472,3.1272,3.1405,251200.0
2009-04-13 13:50:00,4.71,4.75,4.71,4.74,346400.0,3.1405,3.1672,3.1405,3.1605,346400.0
2009-04-13 14:00:00,4.75,4.75,4.72,4.72,177600.0,3.1672,3.1672,3.1472,3.1472,177600.0
2009-04-13 14:10:00,4.73,4.73,4.71,4.72,245600.0,3.1538,3.1538,3.1405,3.1472,245600.0
2009-04-13 14:20:00,4.72,4.72,4.71,4.72,192800.0,3.1472,3.1472,3.1405,3.1472,192800.0
2009-04-13 14:30:00,4.71,4.75,4.71,4.75,380000.0,3.1405,3.1672,3.1405,3.1672,380000.0
2009-04-13 14:40:00,4.75,4.75,4.74,4.74,531200.0,3.1672,3.1672,3.1605,3.1605,531200.0
2009-04-13 14:50:00,4.74,4.75,4.74,4.75,263200.0,3.1605,3.1672,3.1605,3.1672,263200.0
2009-04-13 15:00:00,4.75,4.78,4.75,4.78,571200.0,3.1672,3.1872,3.1672,3.1872,571200.0
2009-04-13 15:10:00,4.78,4.81,4.78,4.8,1388800.0,3.1872,3.2072,3.1872,3.2005,1388800.0
2009-04-13 15:20:00,4.8,4.83,4.79,4.83,630400.0,3.2005,3.2205,3.1938,3.2205,630400.0
2009-04-13 15:30:00,4.83,4.83,4.81,4.81,580800.0,3.2205,3.2205,3.2072,3.2072,580800.0
2009-04-13 15:40:00,4.81,4.84,4.8,4.8,639200.0,3.2072,3.2272,3.2005,3.2005,639200.0
2009-04-13 15:50:00,4.8,4.81,4.76,4.77,1064800.0,3.2005,3.2072,3.1738,3.1805,1064800.0
2009-04-14 09:30:00,4.64,4.67,4.53,4.55,1893600.0,3.0938,3.1138,3.0205,3.0338,1893600.0
2009-04-14 09:40:00,4.55,4.56,4.47,4.53,2129600.0,3.0338,3.0405,2.9805,3.0205,2129600.0
2009-04-14 09:50:00,4.52,4.56,4.51,4.55,1821600.0,3.0138,3.0405,3.0071,3.0338,1821600.0
2009-04-14 10:00:00,4.55,4.62,4.54,4.61,2552800.0,3.0338,3.0805,3.0271,3.0738,2552800.0
2009-04-14 10:10:00,4.61,4.62,4.55,4.56,1359200.0,3.0738,3.0805,3.0338,3.0405,1359200.0
2009-04-14 10:20:00,4.56,4.62,4.53,4.61,2024000.0,3.0405,3.0805,3.0205,3.0738,2024000.0
2009-04-14 10:30:00,4.61,4.63,4.58,4.62,1078400.0,3.0738,3.0872,3.0538,3.0805,1078400.0
2009-04-14 10:40:00,4.62,4.63,4.59,4.59,1488000.0,3.0805,3.0872,3.0605,3.0605,1488000.0
2009-04-14 10:50:00,4.59,4.59,4.55,4.57,776000.0,3.0605,3.0605,3.0338,3.0471,776000.0
2009-04-14 11:00:00,4.57,4.57,4.55,4.56,1112800.0,3.0471,3.0471,3.0338,3.0405,1112800.0
2009-04-14 11:10:00,4.56,4.59,4.55,4.59,1220800.0,3.0405,3.0605,3.0338,3.0605,1220800.0
2009-04-14 11:20:00,4.59,4.59,4.55,4.56,851200.0,3.0605,3.0605,3.0338,3.0405,851200.0
2009-04-14 11:30:00,4.56,4.57,4.54,4.56,696800.0,3.0405,3.0471,3.0271,3.0405,696800.0
2009-04-14 11:40:00,4.56,4.56,4.5,4.5,913600.0,3.0405,3.0405,3.0005,3.0005,913600.0
2009-04-14 11:50:00,4.5,4.5,4.48,4.49,489600.0,3.0005,3.0005,2.9871,2.9938,489600.0
2009-04-14 12:00:00,4.49,4.49,4.44,4.44,540000.0,2.9938,2.9938,2.9605,2.9605,540000.0
2009-04-14 12:10:00,4.44,4.45,4.42,4.43,914400.0,2.9605,2.9671,2.9471,2.9538,914400.0
2009-04-14 12:20:00,4.43,4.44,4.41,4.42,482400.0,2.9538,2.9605,2.9405,2.9471,482400.0
2009-04-14 12:30:00,4.42,4.42,4.38,4.4,753600.0,2.9471,2.9471,2.9205,2.9338,753600.0
2009-04-14 12:40:00,4.4,4.4,4.35,4.37,565600.0,2.9338,2.9338,2.9005,2.9138,565600.0
2009-04-14 12:50:00,4.37,4.38,4.35,4.36,518400.0,2.9138,2.9205,2.9005,2.9071,518400.0
2009-04-14 13:00:00,4.35,4.38,4.34,4.37,420800.0,2.9005,2.9205,2.8938,2.9138,420800.0
2009-04-14 13:10:00,4.37,4.39,4.36,4.37,784000.0,2.9138,2.9271,2.9071,2.9138,784000.0
2009-04-14 13:20:00,4.37,4.38,4.36,4.38,298400.0,2.9138,2.9205,2.9071,2.9205,298400.0
2009-04-14 13:30:00,4.38,4.39,4.37,4.38,667200.0,2.9205,2.9271,2.9138,2.9205,667200.0
2009-04-14 13:40:00,4.38,4.38,4.36,4.37,172800.0,2.9205,2.9205,2.9071,2.9138,172800.0
2009-04-14 13:50:00,4.37,4.39,4.37,4.39,406400.0,2.9138,2.9271,2.9138,2.9271,406400.0
2009-04-14 14:00:00,4.38,4.39,4.36,4.38,353600.0,2.9205,2.9271,2.9071,2.9205,353600.0
2009-04-14 14:10:00,4.38,4.39,4.37,4.38,572000.0,2.9205,2.9271,2.9138,2.9205,572000.0
2009-04-14 14:20:00,4.38,4.41,4.38,4.41,759200.0,2.9205,2.9405,2.9205,2.9405,759200.0
2009-04-14 14:30:00,4.41,4.42,4.4,4.41,573600.0,2.9405,2.9471,2.9338,2.9405,573600.0
2009-04-14 14:40:00,4.41,4.43,4.4,4.41,584800.0,2.9405,2.9538,2.9338,2.9405,584800.0
2009-04-14 14:50:00,4.41,4.42,4.4,4.42,384800.0,2.9405,2.9471,2.9338,2.9471,384800.0
2009-04-14 15:00:00,4.42,4.43,4.41,4.41,455200.0,2.9471,2.9538,2.9405,2.9405,455200.0
2009-04-14 15:10:00,4.41,4.41,4.38,4.41,734400.0,2.9405,2.9405,2.9205,2.9405,734400.0
2009-04-14 15:20:00,4.41,4.41,4.38,4.38,842400.0,2.9405,2.9405,2.9205,2.9205,842400.0
2009-04-14 15:30:00,4.38,4.38,4.37,4.38,1489600.0,2.9205,2.9205,2.9138,2.9205,1489600.0
2009-04-14 15:40:00,4.38,4.38,4.36,4.36,1482400.0,2.9205,2.9205,2.9071,2.9071,1482400.0
2009-04-14 15:50:00,4.36,4.37,4.33,4.36,1712000.0,2.9071,2.9138,2.8871,2.9071,1712000.0
2009-04-15 09:30:00,4.32,4.36,4.3,4.31,620800.0,2.8805,2.9071,2.8671,2.8738,620800.0
2009-04-15 09:40:00,4.31,4.36,4.31,4.36,344800.0,2.8738,2.9071,2.8738,2.9071,344800.0
2009-04-15 09:50:00,4.36,4.39,4.36,4.39,712800.0,2.9071,2.9271,2.9071,2.9271,712800.0
2009-04-15 10:00:00,4.39,4.39,4.37,4.38,605600.0,2.9271,2.9271,2.9138,2.9205,605600.0
2009-04-15 10:10:00,4.39,4.39,4.36,4.36,980800.0,2.9271,2.9271,2.9071,2.9071,980800.0
2009-04-15 10:20:00,4.36,4.38,4.36,4.36,330400.0,2.9071,2.9205,2.9071,2.9071,330400.0
2009-04-15 10:30:00,4.36,4.36,4.32,4.33,232800.0,2.9071,2.9071,2.8805,2.8871,232800.0
2009-04-15 10:40:00,4.33,4.34,4.32,4.32,224000.0,2.8871,2.8938,2.8805,2.8805,224000.0
2009-04-15 10:50:00,4.32,4.33,4.31,4.32,181600.0,2.8805,2.8871,2.8738,2.8805,181600.0
2009-04-15 11:00:00,4.32,4.34,4.32,4.32,224000.0,2.8805,2.8938,2.8805,2.8805,224000.0
2009-04-15 11:10:00,4.32,4.34,4.32,4.34,160000.0,2.8805,2.8938,2.8805,2.8938,160000.0
2009-04-15 11:20:00,4.34,4.36,4.33,4.33,244800.0,2.8938,2.9071,2.8871,2.8871,244800.0
2009-04-15 11:30:00,4.34,4.36,4.34,4.35,153600.0,2.8938,2.9071,2.8938,2.9005,153600.0
2009-04-15 11:40:00,4.35,4.35,4.34,4.34,72800.0,2.9005,2.9005,2.8938,2.8938,72800.0
2009-04-15 11:50:00,4.35,4.37,4.34,4.37,184800.0,2.9005,2.9138,2.8938,2.9138,184800.0
2009-04-15 12:00:00,4.37,4.38,4.36,4.37,376800.0,2.9138,2.9205,2.9071,2.9138,376800.0
2009-04-15 12:10:00,4.38,4.38,4.37,4.38,147200.0,2.9205,2.9205,2.9138,2.9205,147200.0
2009-04-15 12:20:00,4.38,4.38,4.37,4.37,160800.0,2.9205,2.9205,2.9138,2.9138,160800.0
2009-04-15 12:30:00,4.37,4.38,4.35,4.35,133600.0,2.9138,2.9205,2.9005,2.9005,133600.0
2009-04-15 12:40:00,4.35,4.36,4.34,4.35,182400.0,2.9005,2.9071,2.8938,2.9005,182400.0
2009-04-15 12:50:00,4.35,4.38,4.35,4.38,296000.0,2.9005,2.9205,2.9005,2.9205,296000.0
2009-04-15 13:00:00,4.38,4.39,4.38,4.39,880000.0,2.9205,2.9271,2.9205,2.9271,880000.0
2009-04-15 13:10:00,4.39,4.39,4.36,4.36,199200.0,2.9271,2.9271,2.9071,2.9071,199200.0
2009-04-15 13:20:00,4.36,4.38,4.36,4.37,128000.0,2.9071,2.9205,2.9071,2.9138,128000.0
2009-04-15 13:30:00,4.37,4.38,4.37,4.37,148800.0,2.9138,2.9205,2.9138,2.9138,148800.0
2009-04-15 13:40:00,4.37,4.37,4.36,4.36,212800.0,2.9138,2.9138,2.9071,2.9071,212800.0
2009-04-15 13:50:00,4.36,4.36,4.35,4.36,172800.0,2.9071,2.9071,2.9005,2.9071,172800.0
2009-04-15 14:00:00,4.36,4.38,4.36,4.38,226400.0,2.9071,2.9205,2.9071,2.9205,226400.0
2009-04-15 14:10:00,4.38,4.38,4.35,4.35,145600.0,2.9205,2.9205,2.9005,2.9005,145600.0
2009-04-15 14:20:00,4.35,4.35,4.34,4.34,214400.0,2.9005,2.9005,2.8938,2.8938,214400.0
2009-04-15 14:30:00,4.34,4.36,4.34,4.34,204000.0,2.8938,2.9071,2.8938,2.8938,204000.0
2009-04-15 14:40:00,4.34,4.36,4.33,4.36,179200.0,2.8938,2.9071,2.8871,2.9071,179200.0
2009-04-15 14:50:00,4.36,4.36,4.34,4.36,256800.0,2.9071,2.9071,2.8938,2.9071,256800.0
2009-04-15 15:00:00,4.36,4.38,4.36,4.36,421600.0,2.9071,2.9205,2.9071,2.9071,421600.0
2009-04-15 15:10:00,4.37,4.38,4.36,4.37,377600.0,2.9138,2.9205,2.9071,2.9138,377600.0
2009-04-15 15:20:00,4.38,4.38,4.36,4.37,348800.0,2.9205,2.9205,2.9071,2.9138,348800.0
2009-04-15 15:30:00,4.37,4.38,4.37,4.38,648800.0,2.9138,2.9205,2.9138,2.9205,648800.0
2009-04-15 15:40:00,4.38,4.39,4.38,4.39,788800.0,2.9205,2.9271,2.9205,2.9271,788800.0
2009-04-15 15:50:00,4.39,4.42,4.39,4.42,1249600.0,2.9271,2.9471,2.9271,2.9471,1249600.0
2009-04-16 09:30:00,4.47,4.47,4.38,4.38,368800.0,2.9805,2.9805,2.9205,2.9205,368800.0
2009-04-16 09:40:00,4.38,4.4,4.36,4.37,276000.0,2.9205,2.9338,2.9071,2.9138,276000.0
2009-04-16 09:50:00,4.37,4.38,4.36,4.36,230400.0,2.9138,2.9205,2.9071,2.9071,230400.0
2009-04-16 10:00:00,4.37,4.38,4.33,4.35,212000.0,2.9138,2.9205,2.8871,2.9005,212000.0
2009-04-16 10:10:00,4.35,4.35,4.33,4.34,120000.0,2.9005,2.9005,2.8871,2.8938,120000.0
2009-04-16 10:20:00,4.34,4.36,4.34,4.35,120800.0,2.8938,2.9071,2.8938,2.9005,120800.0
2009-04-16 10:30:00,4.36,4.39,4.35,4.39,718400.0,2.9071,2.9271,2.9005,2.9271,718400.0
2009-04-16 10:40:00,4.39,4.39,4.38,4.38,396800.0,2.9271,2.9271,2.9205,2.9205,396800.0
2009-04-16 10:50:00,4.38,4.38,4.36,4.37,382400.0,2.9205,2.9205,2.9071,2.9138,382400.0
2009-04-16 11:00:00,4.38,4.38,4.36,4.37,368000.0,2.9205,2.9205,2.9071,2.9138,368000.0
2009-04-16 11:10:00,4.37,4.38,4.36,4.38,405600.0,2.9138,2.9205,2.9071,2.9205,405600.0
2009-04-16 11:20:00,4.38,4.39,4.38,4.39,329600.0,2.9205,2.9271,2.9205,2.9271,329600.0
2009-04-16 11:30:00,4.39,4.4,4.37,4.39,392800.0,2.9271,2.9338,2.9138,2.9271,392800.0
2009-04-16 11:40:00,4.39,4.39,4.38,4.39,208800.0,2.9271,2.9271,2.9205,2.9271,208800.0
2009-04-16 11:50:00,4.39,4.39,4.38,4.38,284000.0,2.9271,2.9271,2.9205,2.9205,284000.0
2009-04-16 12:00:00,4.38,4.39,4.38,4.39,173600.0,2.9205,2.9271,2.9205,2.9271,173600.0
2009-04-16 12:10:00,4.39,4.4,4.39,4.39,363200.0,2.9271,2.9338,2.9271,2.9271,363200.0
2009-04-16 12:20:00,4.39,4.39,4.38,4.38,132800.0,2.9271,2.9271,2.9205,2.9205,132800.0
2009-04-16 12:30:00,4.39,4.39,4.38,4.39,236000.0,2.9271,2.9271,2.9205,2.9271,236000.0
2009-04-16 12:40:00,4.39,4.4,4.38,4.4,217600.0,2.9271,2.9338,2.9205,2.9338,217600.0
2009-04-16 12:50:00,4.39,4.4,4.39,4.4,377600.0,2.9271,2.9338,2.9271,2.9338,377600.0
2009-04-16 13:00:00,4.4,4.4,4.4,4.4,146400.0,2.9338,2.9338,2.9338,2.9338,146400.0
2009-04-16 13:10:00,4.4,4.4,4.39,4.39,205600.0,2.9338,2.9338,2.9271,2.9271,205600.0
2009-04-16 13:20:00,4.39,4.4,4.39,4.4,143200.0,2.9271,2.9338,2.9271,2.9338,143200.0
2009-04-16 13:30:00,4.4,4.4,4.38,4.38,111200.0,2.9338,2.9338,2.9205,2.9205,111200.0
2009-04-16 13:40:00,4.38,4.39,4.37,4.38,151200.0,2.9205,2.9271,2.9138,2.9205,151200.0
2009-04-16 13:50:00,4.38,4.39,4.38,4.39,194400.0,2.9205,2.9271,2.9205,2.9271,194400.0
2009-04-16 14:00:00,4.39,4.4,4.39,4.4,184800.0,2.9271,2.9338,2.9271,2.9338,184800.0
2009-04-16 14:10:00,4.4,4.41,4.4,4.41,207200.0,2.9338,2.9405,2.9338,2.9405,207200.0
2009-04-16 14:20:00,4.41,4.42,4.41,4.41,307200.0,2.9405,2.9471,2.9405,2.9405,307200.0
2009-04-16 14:30:00,4.41,4.42,4.41,4.42,336800.0,2.9405,2.9471,2.9405,2.9471,336800.0
2009-04-16 14:40:00,4.42,4.42,4.42,4.42,343200.0,2.9471,2.9471,2.9471,2.9471,343200.0
2009-04-16 14:50:00,4.42,4.44,4.42,4.43,449600.0,2.9471,2.9605,2.9471,2.9538,449600.0
2009-04-16 15:00:00,4.43,4.44,4.43,4.44,471200.0,2.9538,2.9605,2.9538,2.9605,471200.0
2009-04-16 15:10:00,4.43,4.45,4.43,4.44,384000.0,2.9538,2.9671,2.9538,2.9605,384000.0
2009-04-16 15:20:00,4.44,4.45,4.43,4.44,425600.0,2.9605,2.9671,2.9538,2.9605,425600.0
2009-04-16 15:30:00,4.44,4.47,4.43,4.47,1119200.0,2.9605,2.9805,2.9538,2.9805,1119200.0
2009-04-16 15:40:00,4.47,4.47,4.45,4.46,820800.0,2.9805,2.9805,2.9671,2.9738,820800.0
2009-04-16 15:50:00,4.46,4.49,4.46,4.47,1200800.0,2.9738,2.9938,2.9738,2.9805,1200800.0
2009-04-17 09:30:00,4.49,4.49,4.44,4.47,1936000.0,2.9938,2.9938,2.9605,2.9805,1936000.0
2009-04-17 09:40:00,4.47,4.48,4.42,4.43,464000.0,2.9805,2.9871,2.9471,2.9538,464000.0
2009-04-17 09:50:00,4.43,4.47,4.41,4.45,936000.0,2.9538,2.9805,2.9405,2.9671,936000.0
2009-04-17 10:00:00,4.45,4.46,4.43,4.45,645600.0,2.9671,2.9738,2.9538,2.9671,645600.0
2009-04-17 10:10:00,4.45,4.45,4.42,4.44,278400.0,2.9671,2.9671,2.9471,2.9605,278400.0
2009-04-17 10:20:00,4.44,4.45,4.43,4.43,158400.0,2.9605,2.9671,2.9538,2.9538,158400.0
2009-04-17 10:30:00,4.43,4.45,4.42,4.44,764800.0,2.9538,2.9671,2.9471,2.9605,764800.0
2009-04-17 10:40:00,4.44,4.46,4.43,4.45,289600.0,2.9605,2.9738,2.9538,2.9671,289600.0
2009-04-17 10:50:00,4.45,4.46,4.43,4.43,132800.0,2.9671,2.9738,2.9538,2.9538,132800.0
2009-04-17 11:00:00,4.43,4.44,4.42,4.44,352000.0,2.9538,2.9605,2.9471,2.9605,352000.0
2009-04-17 11:10:00,4.44,4.44,4.43,4.43,396000.0,2.9605,2.9605,2.9538,2.9538,396000.0
2009-04-17 11:20:00,4.42,4.45,4.42,4.44,144800.0,2.9471,2.9671,2.9471,2.9605,144800.0
2009-04-17 11:30:00,4.44,4.45,4.43,4.45,163200.0,2.9605,2.9671,2.9538,2.9671,163200.0
2009-04-17 11:40:00,4.45,4.45,4.44,4.45,104000.0,2.9671,2.9671,2.9605,2.9671,104000.0
2009-04-17 11:50:00,4.45,4.45,4.44,4.44,203200.0,2.9671,2.9671,2.9605,2.9605,203200.0
2009-04-17 12:00:00,4.45,4.45,4.44,4.45,280800.0,2.9671,2.9671,2.9605,2.9671,280800.0
2009-04-17 12:10:00,4.45,4.45,4.44,4.45,187200.0,2.9671,2.9671,2.9605,2.9671,187200.0
2009-04-17 12:20:00,4.45,4.45,4.44,4.45,164000.0,2.9671,2.9671,2.9605,2.9671,164000.0
2009-04-17 12:30:00,4.45,4.45,4.44,4.45,312000.0,2.9671,2.9671,2.9605,2.9671,312000.0
2009-04-17 12:40:00,4.45,4.46,4.45,4.46,377600.0,2.9671,2.9738,2.9671,2.9738,377600.0
2009-04-17 12:50:00,4.46,4.46,4.45,4.46,223200.0,2.9738,2.9738,2.9671,2.9738,223200.0
2009-04-17 13:00:00,4.46,4.46,4.45,4.45,287200.0,2.9738,2.9738,2.9671,2.9671,287200.0
2009-04-17 13:10:00,4.45,4.46,4.45,4.46,242400.0,2.9671,2.9738,2.9671,2.9738,242400.0
2009-04-17 13:20:00,4.46,4.47,4.46,4.46,160000.0,2.9738,2.9805,2.9738,2.9738,160000.0
2009-04-17 13:30:00,4.46,4.47,4.45,4.46,223200.0,2.9738,2.9805,2.9671,2.9738,223200.0
2009-04-17 13:40:00,4.46,4.48,4.46,4.47,324800.0,2.9738,2.9871,2.9738,2.9805,324800.0
2009-04-17 13:50:00,4.47,4.48,4.47,4.47,236800.0,2.9805,2.9871,2.9805,2.9805,236800.0
2009-04-17 14:00:00,4.47,4.48,4.47,4.47,192000.0,2.9805,2.9871,2.9805,2.9805,192000.0
2009-04-17 14:10:00,4.47,4.48,4.47,4.48,172000.0,2.9805,2.9871,2.9805,2.9871,172000.0
2009-04-17 14:20:00,4.48,4.49,4.48,4.49,244800.0,2.9871,2.9938,2.9871,2.9938,244800.0
2009-04-17 14:30:00,4.49,4.49,4.49,4.49,277600.0,2.9938,2.9938,2.9938,2.9938,277600.0
2009-04-17 14:40:00,4.49,4.49,4.48,4.49,391200.0,2.9938,2.9938,2.9871,2.9938,391200.0
2009-04-17 14:50:00,4.49,4.49,4.46,4.46,648800.0,2.9938,2.9938,2.9738,2.9738,648800.0
2009-04-17 15:00:00,4.46,4.47,4.46,4.47,301600.0,2.9738,2.9805,2.9738,2.9805,301600.0
2009-04-17 15:10:00,4.47,4.47,4.46,4.47,491200.0,2.9805,2.9805,2.9738,2.9805,491200.0
2009-04-17 15:20:00,4.47,4.48,4.46,4.47,411200.0,2.9805,2.9871,2.9738,2.9805,411200.0
2009-04-17 15:30:00,4.47,4.47,4.45,4.45,680800.0,2.9805,2.9805,2.9671,2.9671,680800.0
2009-04-17 15:40:00,4.45,4.47,4.45,4.47,690400.0,2.9671,2.9805,2.9671,2.9805,690400.0
2009-04-17 15:50:00,4.47,4.5,4.45,4.45,1011200.0,2.9805,3.0005,2.9671,2.9671,1011200.0
2009-04-20 09:30:00,4.38,4.38,4.34,4.37,472000.0,2.9205,2.9205,2.8938,2.9138,472000.0
2009-04-20 09:40:00,4.36,4.37,4.33,4.35,324000.0,2.9071,2.9138,2.8871,2.9005,324000.0
2009-04-20 09:50:00,4.35,4.37,4.34,4.35,241600.0,2.9005,2.9138,2.8938,2.9005,241600.0
2009-04-20 10:00:00,4.35,4.35,4.33,4.34,332800.0,2.9005,2.9005,2.8871,2.8938,332800.0
2009-04-20 10:10:00,4.34,4.35,4.29,4.3,442400.0,2.8938,2.9005,2.8605,2.8671,442400.0
2009-04-20 10:20:00,4.3,4.32,4.3,4.3,352000.0,2.8671,2.8805,2.8671,2.8671,352000.0
2009-04-20 10:30:00,4.3,4.33,4.29,4.33,426400.0,2.8671,2.8871,2.8605,2.8871,426400.0
2009-04-20 10:40:00,4.33,4.33,4.3,4.31,240800.0,2.8871,2.8871,2.8671,2.8738,240800.0
2009-04-20 10:50:00,4.31,4.31,4.29,4.29,271200.0,2.8738,2.8738,2.8605,2.8605,271200.0
2009-04-20 11:00:00,4.3,4.31,4.3,4.31,171200.0,2.8671,2.8738,2.8671,2.8738,171200.0
2009-04-20 11:10:00,4.31,4.34,4.31,4.33,171200.0,2.8738,2.8938,2.8738,2.8871,171200.0
2009-04-20 11:20:00,4.33,4.35,4.33,4.33,138400.0,2.8871,2.9005,2.8871,2.8871,138400.0
2009-04-20 11:30:00,4.33,4.34,4.32,4.33,114400.0,2.8871,2.8938,2.8805,2.8871,114400.0
2009-04-20 11:40:00,4.33,4.34,4.32,4.33,174400.0,2.8871,2.8938,2.8805,2.8871,174400.0
2009-04-20 11:50:00,4.33,4.35,4.31,4.32,123200.0,2.8871,2.9005,2.8738,2.8805,123200.0
2009-04-20 12:00:00,4.32,4.32,4.31,4.32,150400.0,2.8805,2.8805,2.8738,2.8805,150400.0
2009-04-20 12:10:00,4.32,4.33,4.32,4.32,196800.0,2.8805,2.8871,2.8805,2.8805,196800.0
2009-04-20 12:20:00,4.32,4.33,4.31,4.33,89600.0,2.8805,2.8871,2.8738,2.8871,89600.0
2009-04-20 12:30:00,4.33,4.35,4.33,4.33,193600.0,2.8871,2.9005,2.8871,2.8871,193600.0
2009-04-20 12:40:00,4.33,4.35,4.33,4.34,86400.0,2.8871,2.9005,2.8871,2.8938,86400.0
2009-04-20 12:50:00,4.34,4.35,4.34,4.35,76000.0,2.8938,2.9005,2.8938,2.9005,76000.0
2009-04-20 13:00:00,4.35,4.35,4.33,4.33,243200.0,2.9005,2.9005,2.8871,2.8871,243200.0
2009-04-20 13:10:00,4.32,4.33,4.32,4.33,54400.0,2.8805,2.8871,2.8805,2.8871,54400.0
2009-04-20 13:20:00,4.33,4.33,4.32,4.33,110400.0,2.8871,2.8871,2.8805,2.8871,110400.0
2009-04-20 13:30:00,4.33,4.33,4.33,4.33,54400.0,2.8871,2.8871,2.8871,2.8871,54400.0
2009-04-20 13:40:00,4.33,4.34,4.33,4.33,161600.0,2.8871,2.8938,2.8871,2.8871,161600.0
2009-04-20 13:50:00,4.33,4.34,4.33,4.33,224000.0,2.8871,2.8938,2.8871,2.8871,224000.0
2009-04-20 14:00:00,4.33,4.33,4.31,4.31,244800.0,2.8871,2.8871,2.8738,2.8738,244800.0
2009-04-20 14:10:00,4.31,4.33,4.31,4.32,134400.0,2.8738,2.8871,2.8738,2.8805,134400.0
2009-04-20 14:20:00,4.32,4.34,4.32,4.33,966400.0,2.8805,2.8938,2.8805,2.8871,966400.0
2009-04-20 14:30:00,4.33,4.33,4.32,4.33,318400.0,2.8871,2.8871,2.8805,2.8871,318400.0
2009-04-20 14:40:00,4.33,4.34,4.33,4.34,116800.0,2.8871,2.8938,2.8871,2.8938,116800.0
2009-04-20 14:50:00,4.34,4.34,4.32,4.32,343200.0,2.8938,2.8938,2.8805,2.8805,343200.0
2009-04-20 15:00:00,4.32,4.33,4.3,4.31,232000.0,2.8805,2.8871,2.8671,2.8738,232000.0
2009-04-20 15:10:00,4.32,4.32,4.31,4.32,225600.0,2.8805,2.8805,2.8738,2.8805,225600.0
2009-04-20 15:20:00,4.32,4.33,4.31,4.32,388800.0,2.8805,2.8871,2.8738,2.8805,388800.0
2009-04-20 15:30:00,4.32,4.34,4.31,4.32,828800.0,2.8805,2.8938,2.8738,2.8805,828800.0
2009-04-20 15:40:00,4.32,4.33,4.31,4.32,1044000.0,2.8805,2.8871,2.8738,2.8805,1044000.0
2009-04-20 15:50:00,4.32,4.32,4.3,4.3,1668000.0,2.8805,2.8805,2.8671,2.8671,1668000.0
2009-04-21 09:30:00,4.28,4.32,4.26,4.31,462400.0,2.8538,2.8805,2.8404,2.8738,462400.0
2009-04-21 09:40:00,4.31,4.32,4.29,4.3,204000.0,2.8738,2.8805,2.8605,2.8671,204000.0
2009-04-21 09:50:00,4.3,4.34,4.3,4.33,199200.0,2.8671,2.8938,2.8671,2.8871,199200.0
2009-04-21 10:00:00,4.33,4.37,4.33,4.37,335200.0,2.8871,2.9138,2.8871,2.9138,335200.0
2009-04-21 10:10:00,4.37,4.37,4.35,4.35,223200.0,2.9138,2.9138,2.9005,2.9005,223200.0
2009-04-21 10:20:00,4.35,4.35,4.33,4.33,82400.0,2.9005,2.9005,2.8871,2.8871,82400.0
2009-04-21 10:30:00,4.33,4.35,4.3,4.35,268800.0,2.8871,2.9005,2.8671,2.9005,268800.0
2009-04-21 10:40:00,4.34,4.35,4.32,4.34,200000.0,2.8938,2.9005,2.8805,2.8938,200000.0
2009-04-21 10:50:00,4.34,4.35,4.33,4.34,92800.0,2.8938,2.9005,2.8871,2.8938,92800.0
2009-04-21 11:00:00,4.34,4.38,4.34,4.38,291200.0,2.8938,2.9205,2.8938,2.9205,291200.0
2009-04-21 11:10:00,4.38,4.38,4.37,4.37,416000.0,2.9205,2.9205,2.9138,2.9138,416000.0
2009-04-21 11:20:00,4.37,4.38,4.36,4.37,264800.0,2.9138,2.9205,2.9071,2.9138,264800.0
2009-04-21 11:30:00,4.37,4.38,4.37,4.37,125600.0,2.9138,2.9205,2.9138,2.9138,125600.0
2009-04-21 11:40:00,4.38,4.38,4.37,4.38,248000.0,2.9205,2.9205,2.9138,2.9205,248000.0
2009-04-21 11:50:00,4.37,4.38,4.37,4.37,236000.0,2.9138,2.9205,2.9138,2.9138,236000.0
2009-04-21 12:00:00,4.37,4.39,4.37,4.37,192800.0,2.9138,2.9271,2.9138,2.9138,192800.0
2009-04-21 12:10:00,4.37,4.38,4.37,4.38,145600.0,2.9138,2.9205,2.9138,2.9205,145600.0
2009-04-21 12:20:00,4.38,4.39,4.37,4.37,175200.0,2.9205,2.9271,2.9138,2.9138,175200.0
2009-04-21 12:30:00,4.38,4.39,4.37,4.38,135200.0,2.9205,2.9271,2.9138,2.9205,135200.0
2009-04-21 12:40:00,4.38,4.38,4.37,4.38,91200.0,2.9205,2.9205,2.9138,2.9205,91200.0
2009-04-21 12:50:00,4.38,4.38,4.37,4.37,232800.0,2.9205,2.9205,2.9138,2.9138,232800.0
2009-04-21 13:00:00,4.37,4.37,4.35,4.36,354400.0,2.9138,2.9138,2.9005,2.9071,354400.0
2009-04-21 13:10:00,4.36,4.37,4.34,4.34,165600.0,2.9071,2.9138,2.8938,2.8938,165600.0
2009-04-21 13:20:00,4.35,4.35,4.34,4.34,84000.0,2.9005,2.9005,2.8938,2.8938,84000.0
2009-04-21 13:30:00,4.34,4.35,4.34,4.34,124000.0,2.8938,2.9005,2.8938,2.8938,124000.0
2009-04-21 13:40:00,4.34,4.35,4.34,4.35,224800.0,2.8938,2.9005,2.8938,2.9005,224800.0
2009-04-21 13:50:00,4.34,4.35,4.32,4.33,409600.0,2.8938,2.9005,2.8805,2.8871,409600.0
2009-04-21 14:00:00,4.33,4.34,4.33,4.33,144800.0,2.8871,2.8938,2.8871,2.8871,144800.0
2009-04-21 14:10:00,4.34,4.34,4.32,4.32,120000.0,2.8938,2.8938,2.8805,2.8805,120000.0
2009-04-21 14:20:00,4.32,4.34,4.32,4.34,160000.0,2.8805,2.8938,2.8805,2.8938,160000.0
2009-04-21 14:30:00,4.34,4.36,4.34,4.35,213600.0,2.8938,2.9071,2.8938,2.9005,213600.0
2009-04-21 14:40:00,4.36,4.37,4.35,4.37,192800.0,2.9071,2.9138,2.9005,2.9138,192800.0
2009-04-21 14:50:00,4.36,4.37,4.36,4.37,210400.0,2.9071,2.9138,2.9071,2.9138,210400.0
2009-04-21 15:00:00,4.37,4.39,4.36,4.39,412000.0,2.9138,2.9271,2.9071,2.9271,412000.0
2009-04-21 15:10:00,4.39,4.42,4.39,4.42,462400.0,2.9271,2.9471,2.9271,2.9471,462400.0
2009-04-21 15:20:00,4.42,4.42,4.4,4.4,396800.0,2.9471,2.9471,2.9338,2.9338,396800.0
2009-04-21 15:30:00,4.4,4.4,4.37,4.38,694400.0,2.9338,2.9338,2.9138,2.9205,694400.0
2009-04-21 15:40:00,4.38,4.39,4.36,4.38,638400.0,2.9205,2.9271,2.9071,2.9205,638400.0
2009-04-21 15:50:00,4.38,4.4,4.38,4.4,2133600.0,2.9205,2.9338,2.9205,2.9338,2133600.0
2009-04-22 09:30:00,4.36,4.39,4.35,4.37,201600.0,2.9071,2.9271,2.9005,2.9138,201600.0
2009-04-22 09:40:00,4.37,4.38,4.35,4.36,108800.0,2.9138,2.9205,2.9005,2.9071,108800.0
2009-04-22 09:50:00,4.36,4.41,4.34,4.4,124800.0,2.9071,2.9405,2.8938,2.9338,124800.0
2009-04-22 10:00:00,4.4,4.44,4.4,4.44,393600.0,2.9338,2.9605,2.9338,2.9605,393600.0
2009-04-22 10:10:00,4.44,4.46,4.43,4.45,571200.0,2.9605,2.9738,2.9538,2.9671,571200.0
2009-04-22 10:20:00,4.45,4.46,4.44,4.45,524800.0,2.9671,2.9738,2.9605,2.9671,524800.0
2009-04-22 10:30:00,4.45,4.47,4.45,4.47,472000.0,2.9671,2.9805,2.9671,2.9805,472000.0
2009-04-22 10:40:00,4.47,4.47,4.46,4.47,293600.0,2.9805,2.9805,2.9738,2.9805,293600.0
2009-04-22 10:50:00,4.47,4.47,4.45,4.46,375200.0,2.9805,2.9805,2.9671,2.9738,375200.0
2009-04-22 11:00:00,4.46,4.47,4.45,4.46,512000.0,2.9738,2.9805,2.9671,2.9738,512000.0
2009-04-22 11:10:00,4.45,4.47,4.45,4.47,557600.0,2.9671,2.9805,2.9671,2.9805,557600.0
2009-04-22 11:20:00,4.47,4.49,4.47,4.49,508000.0,2.9805,2.9938,2.9805,2.9938,508000.0
2009-04-22 11:30:00,4.49,4.52,4.49,4.5,1076000.0,2.9938,3.0138,2.9938,3.0005,1076000.0
2009-04-22 11:40:00,4.5,4.53,4.5,4.52,921600.0,3.0005,3.0205,3.0005,3.0138,921600.0
2009-04-22 11:50:00,4.52,4.55,4.52,4.54,566400.0,3.0138,3.0338,3.0138,3.0271,566400.0
2009-04-22 12:00:00,4.54,4.55,4.54,4.55,371200.0,3.0271,3.0338,3.0271,3.0338,371200.0
2009-04-22 12:10:00,4.55,4.56,4.53,4.55,700800.0,3.0338,3.0405,3.0205,3.0338,700800.0
2009-04-22 12:20:00,4.55,4.55,4.53,4.54,204000.0,3.0338,3.0338,3.0205,3.0271,204000.0
2009-04-22 12:30:00,4.53,4.54,4.52,4.52,312000.0,3.0205,3.0271,3.0138,3.0138,312000.0
2009-04-22 12:40:00,4.52,4.52,4.5,4.5,469600.0,3.0138,3.0138,3.0005,3.0005,469600.0
2009-04-22 12:50:00,4.5,4.52,4.5,4.52,290400.0,3.0005,3.0138,3.0005,3.0138,290400.0
2009-04-22 13:00:00,4.52,4.52,4.49,4.49,282400.0,3.0138,3.0138,2.9938,2.9938,282400.0
2009-04-22 13:10:00,4.49,4.5,4.48,4.5,255200.0,2.9938,3.0005,2.9871,3.0005,255200.0
2009-04-22 13:20:00,4.5,4.51,4.5,4.51,272800.0,3.0005,3.0071,3.0005,3.0071,272800.0
2009-04-22 13:30:00,4.51,4.53,4.5,4.53,187200.0,3.0071,3.0205,3.0005,3.0205,187200.0
2009-04-22 13:40:00,4.53,4.53,4.5,4.51,144800.0,3.0205,3.0205,3.0005,3.0071,144800.0
2009-04-22 13:50:00,4.51,4.52,4.49,4.5,180000.0,3.0071,3.0138,2.9938,3.0005,180000.0
2009-04-22 14:00:00,4.5,4.51,4.49,4.51,127200.0,3.0005,3.0071,2.9938,3.0071,127200.0
2009-04-22 14:10:00,4.51,4.53,4.51,4.53,182400.0,3.0071,3.0205,3.0071,3.0205,182400.0
2009-04-22 14:20:00,4.53,4.54,4.51,4.52,398400.0,3.0205,3.0271,3.0071,3.0138,398400.0
2009-04-22 14:30:00,4.52,4.54,4.52,4.54,651200.0,3.0138,3.0271,3.0138,3.0271,651200.0
2009-04-22 14:40:00,4.54,4.54,4.54,4.54,480800.0,3.0271,3.0271,3.0271,3.0271,480800.0
2009-04-22 14:50:00,4.54,4.54,4.52,4.52,301600.0,3.0271,3.0271,3.0138,3.0138,301600.0
2009-04-22 15:00:00,4.52,4.52,4.5,4.51,871200.0,3.0138,3.0138,3.0005,3.0071,871200.0
2009-04-22 15:10:00,4.52,4.53,4.51,4.51,723200.0,3.0138,3.0205,3.0071,3.0071,723200.0
2009-04-22 15:20:00,4.52,4.53,4.51,4.52,830400.0,3.0138,3.0205,3.0071,3.0138,830400.0
2009-04-22 15:30:00,4.52,4.52,4.48,4.5,1531200.0,3.0138,3.0138,2.9871,3.0005,1531200.0
2009-04-22 15:40:00,4.5,4.51,4.47,4.48,652000.0,3.0005,3.0071,2.9805,2.9871,652000.0
2009-04-22 15:50:00,4.48,4.49,4.44,4.45,1004800.0,2.9871,2.9938,2.9605,2.9671,1004800.0
2009-04-23 09:30:00,4.45,4.45,4.39,4.41,330400.0,2.9671,2.9671,2.9271,2.9405,330400.0
2009-04-23 09:40:00,4.4,4.44,4.39,4.42,198400.0,2.9338,2.9605,2.9271,2.9471,198400.0
2009-04-23 09:50:00,4.42,4.43,4.4,4.41,366400.0,2.9471,2.9538,2.9338,2.9405,366400.0
2009-04-23 10:00:00,4.41,4.41,4.37,4.39,579200.0,2.9405,2.9405,2.9138,2.9271,579200.0
2009-04-23 10:10:00,4.39,4.41,4.39,4.4,194400.0,2.9271,2.9405,2.9271,2.9338,194400.0
2009-04-23 10:20:00,4.39,4.41,4.39,4.4,210400.0,2.9271,2.9405,2.9271,2.9338,210400.0
2009-04-23 10:30:00,4.4,4.41,4.4,4.4,348800.0,2.9338,2.9405,2.9338,2.9338,348800.0
2009-04-23 10:40:00,4.4,4.41,4.4,4.4,554400.0,2.9338,2.9405,2.9338,2.9338,554400.0
2009-04-23 10:50:00,4.4,4.4,4.39,4.39,410400.0,2.9338,2.9338,2.9271,2.9271,410400.0
2009-04-23 11:00:00,4.39,4.4,4.38,4.39,516000.0,2.9271,2.9338,2.9205,2.9271,516000.0
2009-04-23 11:10:00,4.38,4.39,4.34,4.34,488800.0,2.9205,2.9271,2.8938,2.8938,488800.0
2009-04-23 11:20:00,4.34,4.35,4.34,4.34,214400.0,2.8938,2.9005,2.8938,2.8938,214400.0
2009-04-23 11:30:00,4.34,4.35,4.33,4.33,1620800.0,2.8938,2.9005,2.8871,2.8871,1620800.0
2009-04-23 11:40:00,4.33,4.33,4.31,4.32,183200.0,2.8871,2.8871,2.8738,2.8805,183200.0
2009-04-23 11:50:00,4.32,4.32,4.3,4.31,272800.0,2.8805,2.8805,2.8671,2.8738,272800.0
2009-04-23 12:00:00,4.31,4.33,4.31,4.33,181600.0,2.8738,2.8871,2.8738,2.8871,181600.0
2009-04-23 12:10:00,4.33,4.35,4.33,4.35,228000.0,2.8871,2.9005,2.8871,2.9005,228000.0
2009-04-23 12:20:00,4.35,4.37,4.35,4.35,200000.0,2.9005,2.9138,2.9005,2.9005,200000.0
2009-04-23 12:30:00,4.35,4.35,4.32,4.34,187200.0,2.9005,2.9005,2.8805,2.8938,187200.0
2009-04-23 12:40:00,4.34,4.36,4.34,4.36,67200.0,2.8938,2.9071,2.8938,2.9071,67200.0
2009-04-23 12:50:00,4.36,4.36,4.35,4.36,132800.0,2.9071,2.9071,2.9005,2.9071,132800.0
2009-04-23 13:00:00,4.36,4.37,4.36,4.37,168800.0,2.9071,2.9138,2.9071,2.9138,168800.0
2009-04-23 13:10:00,4.37,4.37,4.36,4.37,132800.0,2.9138,2.9138,2.9071,2.9138,132800.0
2009-04-23 13:20:00,4.37,4.39,4.37,4.39,637600.0,2.9138,2.9271,2.9138,2.9271,637600.0
2009-04-23 13:30:00,4.39,4.4,4.38,4.39,208800.0,2.9271,2.9338,2.9205,2.9271,208800.0
2009-04-23 13:40:00,4.39,4.39,4.38,4.39,208800.0,2.9271,2.9271,2.9205,2.9271,208800.0
2009-04-23 13:50:00,4.39,4.39,4.38,4.39,176800.0,2.9271,2.9271,2.9205,2.9271,176800.0
2009-04-23 14:00:00,4.39,4.39,4.37,4.38,288800.0,2.9271,2.9271,2.9138,2.9205,288800.0
2009-04-23 14:10:00,4.38,4.39,4.37,4.38,246400.0,2.9205,2.9271,2.9138,2.9205,246400.0
2009-04-23 14:20:00,4.38,4.39,4.37,4.38,324800.0,2.9205,2.9271,2.9138,2.9205,324800.0
2009-04-23 14:30:00,4.38,4.4,4.38,4.39,397600.0,2.9205,2.9338,2.9205,2.9271,397600.0
2009-04-23 14:40:00,4.39,4.4,4.39,4.39,294400.0,2.9271,2.9338,2.9271,2.9271,294400.0
2009-04-23 14:50:00,4.39,4.4,4.37,4.37,217600.0,2.9271,2.9338,2.9138,2.9138,217600.0
2009-04-23 15:00:00,4.37,4.38,4.37,4.38,346400.0,2.9138,2.9205,2.9138,2.9205,346400.0
2009-04-23 15:10:00,4.37,4.38,4.35,4.35,386400.0,2.9138,2.9205,2.9005,2.9005,386400.0
2009-04-23 15:20:00,4.35,4.37,4.34,4.37,429600.0,2.9005,2.9138,2.8938,2.9138,429600.0
2009-04-23 15:30:00,4.37,4.38,4.37,4.37,855200.0,2.9138,2.9205,2.9138,2.9138,855200.0
2009-04-23 15:40:00,4.38,4.41,4.37,4.41,2011200.0,2.9205,2.9405,2.9138,2.9405,2011200.0
2009-04-23 15:50:00,4.41,4.42,4.4,4.42,1603200.0,2.9405,2.9471,2.9338,2.9471,1603200.0
2009-04-24 09:30:00,4.46,4.46,4.41,4.43,373600.0,2.9738,2.9738,2.9405,2.9538,373600.0
2009-04-24 09:40:00,4.43,4.44,4.38,4.38,622400.0,2.9538,2.9605,2.9205,2.9205,622400.0
2009-04-24 09:50:00,4.38,4.42,4.38,4.42,357600.0,2.9205,2.9471,2.9205,2.9471,357600.0
2009-04-24 10:00:00,4.42,4.49,4.42,4.47,772000.0,2.9471,2.9938,2.9471,2.9805,772000.0
2009-04-24 10:10:00,4.47,4.48,4.45,4.46,732000.0,2.9805,2.9871,2.9671,2.9738,732000.0
2009-04-24 10:20:00,4.45,4.47,4.45,4.45,500000.0,2.9671,2.9805,2.9671,2.9671,500000.0
2009-04-24 10:30:00,4.46,4.47,4.46,4.46,449600.0,2.9738,2.9805,2.9738,2.9738,449600.0
2009-04-24 10:40:00,4.46,4.49,4.45,4.48,528000.0,2.9738,2.9938,2.9671,2.9871,528000.0
2009-04-24 10:50:00,4.49,4.52,4.48,4.52,389600.0,2.9938,3.0138,2.9871,3.0138,389600.0
2009-04-24 11:00:00,4.52,4.54,4.5,4.54,584800.0,3.0138,3.0271,3.0005,3.0271,584800.0
2009-04-24 11:10:00,4.54,4.56,4.53,4.56,390400.0,3.0271,3.0405,3.0205,3.0405,390400.0
2009-04-24 11:20:00,4.55,4.59,4.54,4.59,663200.0,3.0338,3.0605,3.0271,3.0605,663200.0
2009-04-24 11:30:00,4.59,4.63,4.59,4.62,714400.0,3.0605,3.0872,3.0605,3.0805,714400.0
2009-04-24 11:40:00,4.62,4.65,4.62,4.63,713600.0,3.0805,3.1005,3.0805,3.0872,713600.0
2009-04-24 11:50:00,4.64,4.65,4.62,4.64,822400.0,3.0938,3.1005,3.0805,3.0938,822400.0
2009-04-24 12:00:00,4.64,4.64,4.62,4.63,445600.0,3.0938,3.0938,3.0805,3.0872,445600.0
2009-04-24 12:10:00,4.62,4.65,4.62,4.64,376800.0,3.0805,3.1005,3.0805,3.0938,376800.0
2009-04-24 12:20:00,4.64,4.67,4.64,4.67,439200.0,3.0938,3.1138,3.0938,3.1138,439200.0
2009-04-24 12:30:00,4.67,4.68,4.67,4.68,403200.0,3.1138,3.1205,3.1138,3.1205,403200.0
2009-04-24 12:40:00,4.67,4.68,4.67,4.67,424800.0,3.1138,3.1205,3.1138,3.1138,424800.0
2009-04-24 12:50:00,4.67,4.67,4.66,4.66,277600.0,3.1138,3.1138,3.1072,3.1072,277600.0
2009-04-24 13:00:00,4.67,4.67,4.64,4.66,208000.0,3.1138,3.1138,3.0938,3.1072,208000.0
2009-04-24 13:10:00,4.66,4.68,4.65,4.67,272000.0,3.1072,3.1205,3.1005,3.1138,272000.0
2009-04-24 13:20:00,4.67,4.68,4.66,4.68,597600.0,3.1138,3.1205,3.1072,3.1205,597600.0
2009-04-24 13:30:00,4.68,4.68,4.66,4.67,444800.0,3.1205,3.1205,3.1072,3.1138,444800.0
2009-04-24 13:40:00,4.67,4.68,4.67,4.67,314400.0,3.1138,3.1205,3.1138,3.1138,314400.0
2009-04-24 13:50:00,4.67,4.67,4.66,4.66,328800.0,3.1138,3.1138,3.1072,3.1072,328800.0
2009-04-24 14:00:00,4.66,4.68,4.63,4.64,687200.0,3.1072,3.1205,3.0872,3.0938,687200.0
2009-04-24 14:10:00,4.64,4.64,4.6,4.61,864800.0,3.0938,3.0938,3.0672,3.0738,864800.0
2009-04-24 14:20:00,4.61,4.64,4.61,4.64,599200.0,3.0738,3.0938,3.0738,3.0938,599200.0
2009-04-24 14:30:00,4.64,4.67,4.64,4.67,395200.0,3.0938,3.1138,3.0938,3.1138,395200.0
2009-04-24 14:40:00,4.67,4.68,4.65,4.65,308800.0,3.1138,3.1205,3.1005,3.1005,308800.0
2009-04-24 14:50:00,4.65,4.68,4.65,4.68,173600.0,3.1005,3.1205,3.1005,3.1205,173600.0
2009-04-24 15:00:00,4.68,4.69,4.66,4.67,428000.0,3.1205,3.1272,3.1072,3.1138,428000.0
2009-04-24 15:10:00,4.67,4.67,4.65,4.67,659200.0,3.1138,3.1138,3.1005,3.1138,659200.0
2009-04-24 15:20:00,4.67,4.69,4.66,4.67,400800.0,3.1138,3.1272,3.1072,3.1138,400800.0
2009-04-24 15:30:00,4.67,4.68,4.66,4.67,457600.0,3.1138,3.1205,3.1072,3.1138,457600.0
2009-04-24 15:40:00,4.67,4.69,4.66,4.67,447200.0,3.1138,3.1272,3.1072,3.1138,447200.0
2009-04-24 15:50:00,4.67,4.67,4.64,4.67,1666400.0,3.1138,3.1138,3.0938,3.1138,1666400.0
2009-04-27 09:30:00,4.61,4.64,4.58,4.59,515200.0,3.0738,3.0938,3.0538,3.0605,515200.0
2009-04-27 09:40:00,4.59,4.6,4.57,4.57,361600.0,3.0605,3.0672,3.0471,3.0471,361600.0
2009-04-27 09:50:00,4.58,4.63,4.58,4.61,323200.0,3.0538,3.0872,3.0538,3.0738,323200.0
2009-04-27 10:00:00,4.61,4.62,4.57,4.57,432800.0,3.0738,3.0805,3.0471,3.0471,432800.0
2009-04-27 10:10:00,4.57,4.6,4.55,4.59,315200.0,3.0471,3.0672,3.0338,3.0605,315200.0
2009-04-27 10:20:00,4.59,4.62,4.58,4.61,382400.0,3.0605,3.0805,3.0538,3.0738,382400.0
2009-04-27 10:30:00,4.61,4.65,4.61,4.64,414400.0,3.0738,3.1005,3.0738,3.0938,414400.0
2009-04-27 10:40:00,4.64,4.65,4.63,4.64,211200.0,3.0938,3.1005,3.0872,3.0938,211200.0
2009-04-27 10:50:00,4.64,4.65,4.63,4.65,411200.0,3.0938,3.1005,3.0872,3.1005,411200.0
2009-04-27 11:00:00,4.64,4.68,4.64,4.67,333600.0,3.0938,3.1205,3.0938,3.1138,333600.0
2009-04-27 11:10:00,4.67,4.68,4.65,4.65,384800.0,3.1138,3.1205,3.1005,3.1005,384800.0
2009-04-27 11:20:00,4.66,4.68,4.64,4.67,300000.0,3.1072,3.1205,3.0938,3.1138,300000.0
2009-04-27 11:30:00,4.67,4.68,4.65,4.68,120800.0,3.1138,3.1205,3.1005,3.1205,120800.0
2009-04-27 11:40:00,4.68,4.68,4.67,4.68,249600.0,3.1205,3.1205,3.1138,3.1205,249600.0
2009-04-27 11:50:00,4.68,4.68,4.67,4.68,162400.0,3.1205,3.1205,3.1138,3.1205,162400.0
2009-04-27 12:00:00,4.68,4.7,4.68,4.69,221600.0,3.1205,3.1338,3.1205,3.1272,221600.0
2009-04-27 12:10:00,4.69,4.69,4.68,4.68,194400.0,3.1272,3.1272,3.1205,3.1205,194400.0
2009-04-27 12:20:00,4.68,4.68,4.65,4.66,160800.0,3.1205,3.1205,3.1005,3.1072,160800.0
2009-04-27 12:30:00,4.66,4.66,4.62,4.64,400800.0,3.1072,3.1072,3.0805,3.0938,400800.0
2009-04-27 12:40:00,4.64,4.64,4.61,4.61,388800.0,3.0938,3.0938,3.0738,3.0738,388800.0
2009-04-27 12:50:00,4.61,4.63,4.6,4.63,164800.0,3.0738,3.0872,3.0672,3.0872,164800.0
2009-04-27 13:00:00,4.63,4.63,4.61,4.62,189600.0,3.0872,3.0872,3.0738,3.0805,189600.0
2009-04-27 13:10:00,4.62,4.63,4.62,4.63,242400.0,3.0805,3.0872,3.0805,3.0872,242400.0
2009-04-27 13:20:00,4.63,4.64,4.62,4.63,408800.0,3.0872,3.0938,3.0805,3.0872,408800.0
2009-04-27 13:30:00,4.63,4.63,4.61,4.62,256000.0,3.0872,3.0872,3.0738,3.0805,256000.0
2009-04-27 13:40:00,4.62,4.62,4.61,4.62,170400.0,3.0805,3.0805,3.0738,3.0805,170400.0
2009-04-27 13:50:00,4.62,4.62,4.61,4.62,184000.0,3.0805,3.0805,3.0738,3.0805,184000.0
2009-04-27 14:00:00,4.62,4.62,4.6,4.6,290400.0,3.0805,3.0805,3.0672,3.0672,290400.0
2009-04-27 14:10:00,4.6,4.61,4.59,4.61,147200.0,3.0672,3.0738,3.0605,3.0738,147200.0
2009-04-27 14:20:00,4.61,4.62,4.6,4.62,245600.0,3.0738,3.0805,3.0672,3.0805,245600.0
2009-04-27 14:30:00,4.62,4.64,4.62,4.63,247200.0,3.0805,3.0938,3.0805,3.0872,247200.0
2009-04-27 14:40:00,4.63,4.64,4.62,4.62,261600.0,3.0872,3.0938,3.0805,3.0805,261600.0
2009-04-27 14:50:00,4.62,4.62,4.61,4.61,373600.0,3.0805,3.0805,3.0738,3.0738,373600.0
2009-04-27 15:00:00,4.61,4.61,4.58,4.59,560800.0,3.0738,3.0738,3.0538,3.0605,560800.0
2009-04-27 15:10:00,4.59,4.61,4.58,4.61,377600.0,3.0605,3.0738,3.0538,3.0738,377600.0
2009-04-27 15:20:00,4.61,4.62,4.59,4.6,252000.0,3.0738,3.0805,3.0605,3.0672,252000.0
2009-04-27 15:30:00,4.6,4.61,4.59,4.6,224000.0,3.0672,3.0738,3.0605,3.0672,224000.0
2009-04-27 15:40:00,4.59,4.63,4.59,4.62,506400.0,3.0605,3.0872,3.0605,3.0805,506400.0
2009-04-27 15:50:00,4.62,4.62,4.59,4.6,563200.0,3.0805,3.0805,3.0605,3.0672,563200.0
2009-04-28 09:30:00,4.59,4.59,4.52,4.56,211200.0,3.0605,3.0605,3.0138,3.0405,211200.0
2009-04-28 09:40:00,4.55,4.59,4.53,4.54,84000.0,3.0338,3.0605,3.0205,3.0271,84000.0
2009-04-28 09:50:00,4.54,4.58,4.54,4.57,136800.0,3.0271,3.0538,3.0271,3.0471,136800.0
2009-04-28 10:00:00,4.57,4.62,4.57,4.59,276000.0,3.0471,3.0805,3.0471,3.0605,276000.0
2009-04-28 10:10:00,4.59,4.61,4.57,4.6,124800.0,3.0605,3.0738,3.0471,3.0672,124800.0
2009-04-28 10:20:00,4.6,4.62,4.59,4.6,120000.0,3.0672,3.0805,3.0605,3.0672,120000.0
2009-04-28 10:30:00,4.6,4.61,4.59,4.61,112800.0,3.0672,3.0738,3.0605,3.0738,112800.0
2009-04-28 10:40:00,4.61,4.64,4.61,4.62,112800.0,3.0738,3.0938,3.0738,3.0805,112800.0
2009-04-28 10:50:00,4.62,4.62,4.61,4.62,117600.0,3.0805,3.0805,3.0738,3.0805,117600.0
2009-04-28 11:00:00,4.62,4.62,4.6,4.61,72800.0,3.0805,3.0805,3.0672,3.0738,72800.0
2009-04-28 11:10:00,4.61,4.61,4.59,4.59,240000.0,3.0738,3.0738,3.0605,3.0605,240000.0
2009-04-28 11:20:00,4.59,4.61,4.58,4.6,169600.0,3.0605,3.0738,3.0538,3.0672,169600.0
2009-04-28 11:30:00,4.6,4.6,4.58,4.58,108000.0,3.0672,3.0672,3.0538,3.0538,108000.0
2009-04-28 11:40:00,4.59,4.59,4.57,4.57,148800.0,3.0605,3.0605,3.0471,3.0471,148800.0
2009-04-28 11:50:00,4.57,4.58,4.56,4.58,86400.0,3.0471,3.0538,3.0405,3.0538,86400.0
2009-04-28 12:00:00,4.58,4.6,4.58,4.59,139200.0,3.0538,3.0672,3.0538,3.0605,139200.0
2009-04-28 12:10:00,4.59,4.61,4.59,4.61,180000.0,3.0605,3.0738,3.0605,3.0738,180000.0
2009-04-28 12:20:00,4.61,4.64,4.61,4.63,212800.0,3.0738,3.0938,3.0738,3.0872,212800.0
2009-04-28 12:30:00,4.63,4.64,4.61,4.61,80800.0,3.0872,3.0938,3.0738,3.0738,80800.0
2009-04-28 12:40:00,4.61,4.63,4.61,4.63,35200.0,3.0738,3.0872,3.0738,3.0872,35200.0
2009-04-28 12:50:00,4.63,4.63,4.61,4.61,70400.0,3.0872,3.0872,3.0738,3.0738,70400.0
2009-04-28 13:00:00,4.61,4.62,4.59,4.59,539200.0,3.0738,3.0805,3.0605,3.0605,539200.0
2009-04-28 13:10:00,4.59,4.6,4.58,4.59,408000.0,3.0605,3.0672,3.0538,3.0605,408000.0
2009-04-28 13:20:00,4.58,4.59,4.56,4.57,248000.0,3.0538,3.0605,3.0405,3.0471,248000.0
2009-04-28 13:30:00,4.57,4.59,4.57,4.57,244000.0,3.0471,3.0605,3.0471,3.0471,244000.0
2009-04-28 13:40:00,4.57,4.58,4.56,4.57,314400.0,3.0471,3.0538,3.0405,3.0471,314400.0
2009-04-28 13:50:00,4.57,4.57,4.55,4.57,233600.0,3.0471,3.0471,3.0338,3.0471,233600.0
2009-04-28 14:00:00,4.57,4.59,4.57,4.58,185600.0,3.0471,3.0605,3.0471,3.0538,185600.0
2009-04-28 14:10:00,4.58,4.59,4.58,4.58,82400.0,3.0538,3.0605,3.0538,3.0538,82400.0
2009-04-28 14:20:00,4.58,4.6,4.57,4.6,134400.0,3.0538,3.0672,3.0471,3.0672,134400.0
2009-04-28 14:30:00,4.6,4.62,4.6,4.62,107200.0,3.0672,3.0805,3.0672,3.0805,107200.0
2009-04-28 14:40:00,4.61,4.61,4.58,4.59,116000.0,3.0738,3.0738,3.0538,3.0605,116000.0
2009-04-28 14:50:00,4.59,4.61,4.59,4.6,149600.0,3.0605,3.0738,3.0605,3.0672,149600.0
2009-04-28 15:00:00,4.6,4.61,4.59,4.6,207200.0,3.0672,3.0738,3.0605,3.0672,207200.0
2009-04-28 15:10:00,4.6,4.61,4.58,4.58,258400.0,3.0672,3.0738,3.0538,3.0538,258400.0
2009-04-28 15:20:00,4.58,4.59,4.57,4.57,204800.0,3.0538,3.0605,3.0471,3.0471,204800.0
2009-04-28 15:30:00,4.57,4.58,4.55,4.58,276800.0,3.0471,3.0538,3.0338,3.0538,276800.0
2009-04-28 15:40:00,4.57,4.58,4.56,4.58,331200.0,3.0471,3.0538,3.0405,3.0538,331200.0
2009-04-28 15:50:00,4.58,4.59,4.56,4.57,446400.0,3.0538,3.0605,3.0405,3.0471,446400.0
2009-04-29 09:30:00,4.59,4.63,4.58,4.61,114400.0,3.0605,3.0872,3.0538,3.0738,114400.0
2009-04-29 09:40:00,4.6,4.63,4.58,4.62,88000.0,3.0672,3.0872,3.0538,3.0805,88000.0
2009-04-29 09:50:00,4.62,4.63,4.61,4.62,84800.0,3.0805,3.0872,3.0738,3.0805,84800.0
2009-04-29 10:00:00,4.62,4.64,4.62,4.63,187200.0,3.0805,3.0938,3.0805,3.0872,187200.0
2009-04-29 10:10:00,4.63,4.63,4.62,4.63,171200.0,3.0872,3.0872,3.0805,3.0872,171200.0
2009-04-29 10:20:00,4.62,4.65,4.62,4.65,89600.0,3.0805,3.1005,3.0805,3.1005,89600.0
2009-04-29 10:30:00,4.65,4.65,4.63,4.64,149600.0,3.1005,3.1005,3.0872,3.0938,149600.0
2009-04-29 10:40:00,4.64,4.67,4.64,4.67,211200.0,3.0938,3.1138,3.0938,3.1138,211200.0
2009-04-29 10:50:00,4.67,4.72,4.67,4.72,573600.0,3.1138,3.1472,3.1138,3.1472,573600.0
2009-04-29 11:00:00,4.71,4.71,4.7,4.71,264000.0,3.1405,3.1405,3.1338,3.1405,264000.0
2009-04-29 11:10:00,4.71,4.72,4.7,4.72,238400.0,3.1405,3.1472,3.1338,3.1472,238400.0
2009-04-29 11:20:00,4.72,4.74,4.72,4.73,301600.0,3.1472,3.1605,3.1472,3.1538,301600.0
2009-04-29 11:30:00,4.74,4.74,4.72,4.74,201600.0,3.1605,3.1605,3.1472,3.1605,201600.0
2009-04-29 11:40:00,4.74,4.76,4.74,4.74,259200.0,3.1605,3.1738,3.1605,3.1605,259200.0
2009-04-29 11:50:00,4.74,4.75,4.73,4.73,81600.0,3.1605,3.1672,3.1538,3.1538,81600.0
2009-04-29 12:00:00,4.73,4.74,4.72,4.73,319200.0,3.1538,3.1605,3.1472,3.1538,319200.0
2009-04-29 12:10:00,4.73,4.73,4.72,4.73,126400.0,3.1538,3.1538,3.1472,3.1538,126400.0
2009-04-29 12:20:00,4.73,4.74,4.72,4.74,126400.0,3.1538,3.1605,3.1472,3.1605,126400.0
2009-04-29 12:30:00,4.73,4.75,4.73,4.75,367200.0,3.1538,3.1672,3.1538,3.1672,367200.0
2009-04-29 12:40:00,4.74,4.76,4.74,4.74,233600.0,3.1605,3.1738,3.1605,3.1605,233600.0
2009-04-29 12:50:00,4.74,4.74,4.73,4.74,152800.0,3.1605,3.1605,3.1538,3.1605,152800.0
2009-04-29 13:00:00,4.74,4.75,4.74,4.74,133600.0,3.1605,3.1672,3.1605,3.1605,133600.0
2009-04-29 13:10:00,4.75,4.77,4.74,4.76,157600.0,3.1672,3.1805,3.1605,3.1738,157600.0
2009-04-29 13:20:00,4.76,4.81,4.76,4.8,476000.0,3.1738,3.2072,3.1738,3.2005,476000.0
2009-04-29 13:30:00,4.8,4.81,4.8,4.8,444800.0,3.2005,3.2072,3.2005,3.2005,444800.0
2009-04-29 13:40:00,4.8,4.81,4.79,4.79,319200.0,3.2005,3.2072,3.1938,3.1938,319200.0
2009-04-29 13:50:00,4.79,4.81,4.78,4.8,978400.0,3.1938,3.2072,3.1872,3.2005,978400.0
2009-04-29 14:00:00,4.8,4.83,4.79,4.81,432000.0,3.2005,3.2205,3.1938,3.2072,432000.0
2009-04-29 14:10:00,4.81,4.82,4.76,4.8,390400.0,3.2072,3.2138,3.1738,3.2005,390400.0
2009-04-29 14:20:00,4.79,4.82,4.79,4.81,385600.0,3.1938,3.2138,3.1938,3.2072,385600.0
2009-04-29 14:30:00,4.82,4.86,4.81,4.85,546400.0,3.2138,3.2405,3.2072,3.2338,546400.0
2009-04-29 14:40:00,4.85,4.86,4.82,4.83,667200.0,3.2338,3.2405,3.2138,3.2205,667200.0
2009-04-29 14:50:00,4.83,4.84,4.82,4.84,425600.0,3.2205,3.2272,3.2138,3.2272,425600.0
2009-04-29 15:00:00,4.84,4.84,4.81,4.82,300800.0,3.2272,3.2272,3.2072,3.2138,300800.0
2009-04-29 15:10:00,4.82,4.83,4.8,4.8,272000.0,3.2138,3.2205,3.2005,3.2005,272000.0
2009-04-29 15:20:00,4.8,4.82,4.78,4.79,453600.0,3.2005,3.2138,3.1872,3.1938,453600.0
2009-04-29 15:30:00,4.79,4.8,4.77,4.8,476000.0,3.1938,3.2005,3.1805,3.2005,476000.0
2009-04-29 15:40:00,4.8,4.8,4.75,4.76,642400.0,3.2005,3.2005,3.1672,3.1738,642400.0
2009-04-29 15:50:00,4.76,4.78,4.76,4.78,1015200.0,3.1738,3.1872,3.1738,3.1872,1015200.0
2009-04-30 09:30:00,4.88,4.9,4.73,4.88,731200.0,3.2538,3.2672,3.1538,3.2538,731200.0
2009-04-30 09:40:00,4.88,4.89,4.81,4.82,420800.0,3.2538,3.2605,3.2072,3.2138,420800.0
2009-04-30 09:50:00,4.82,4.83,4.82,4.83,368800.0,3.2138,3.2205,3.2138,3.2205,368800.0
2009-04-30 10:00:00,4.82,4.85,4.82,4.84,240000.0,3.2138,3.2338,3.2138,3.2272,240000.0
2009-04-30 10:10:00,4.85,4.87,4.84,4.85,498400.0,3.2338,3.2472,3.2272,3.2338,498400.0
2009-04-30 10:20:00,4.85,4.88,4.84,4.88,248000.0,3.2338,3.2538,3.2272,3.2538,248000.0
2009-04-30 10:30:00,4.88,4.92,4.87,4.91,488000.0,3.2538,3.2805,3.2472,3.2739,488000.0
2009-04-30 10:40:00,4.91,4.92,4.89,4.91,655200.0,3.2739,3.2805,3.2605,3.2739,655200.0
2009-04-30 10:50:00,4.91,4.93,4.91,4.93,295200.0,3.2739,3.2872,3.2739,3.2872,295200.0
2009-04-30 11:00:00,4.93,4.94,4.92,4.93,300800.0,3.2872,3.2939,3.2805,3.2872,300800.0
2009-04-30 11:10:00,4.93,4.98,4.93,4.97,639200.0,3.2872,3.3205,3.2872,3.3139,639200.0
2009-04-30 11:20:00,4.97,5.04,4.95,5.03,845600.0,3.3139,3.3605,3.3005,3.3539,845600.0
2009-04-30 11:30:00,5.03,5.04,5.01,5.02,652000.0,3.3539,3.3605,3.3405,3.3472,652000.0
2009-04-30 11:40:00,5.02,5.04,5.0,5.01,407200.0,3.3472,3.3605,3.3339,3.3405,407200.0
2009-04-30 11:50:00,5.01,5.01,4.97,4.97,370400.0,3.3405,3.3405,3.3139,3.3139,370400.0
2009-04-30 12:00:00,4.98,4.98,4.95,4.98,324000.0,3.3205,3.3205,3.3005,3.3205,324000.0
2009-04-30 12:10:00,4.97,5.01,4.97,5.01,446400.0,3.3139,3.3405,3.3139,3.3405,446400.0
2009-04-30 12:20:00,5.01,5.02,5.0,5.01,347200.0,3.3405,3.3472,3.3339,3.3405,347200.0
2009-04-30 12:30:00,5.02,5.02,4.97,4.98,348000.0,3.3472,3.3472,3.3139,3.3205,348000.0
2009-04-30 12:40:00,4.97,4.97,4.92,4.92,232800.0,3.3139,3.3139,3.2805,3.2805,232800.0
2009-04-30 12:50:00,4.92,4.93,4.91,4.92,225600.0,3.2805,3.2872,3.2739,3.2805,225600.0
2009-04-30 13:00:00,4.91,4.93,4.91,4.93,296000.0,3.2739,3.2872,3.2739,3.2872,296000.0
2009-04-30 13:10:00,4.93,4.93,4.9,4.9,224000.0,3.2872,3.2872,3.2672,3.2672,224000.0
2009-04-30 13:20:00,4.9,4.9,4.86,4.88,255200.0,3.2672,3.2672,3.2405,3.2538,255200.0
2009-04-30 13:30:00,4.88,4.89,4.87,4.87,144800.0,3.2538,3.2605,3.2472,3.2472,144800.0
2009-04-30 13:40:00,4.87,4.88,4.87,4.87,111200.0,3.2472,3.2538,3.2472,3.2472,111200.0
2009-04-30 13:50:00,4.87,4.89,4.86,4.88,97600.0,3.2472,3.2605,3.2405,3.2538,97600.0
2009-04-30 14:00:00,4.88,4.88,4.85,4.86,152000.0,3.2538,3.2538,3.2338,3.2405,152000.0
2009-04-30 14:10:00,4.86,4.88,4.85,4.88,120800.0,3.2405,3.2538,3.2338,3.2538,120800.0
2009-04-30 14:20:00,4.88,4.89,4.87,4.88,122400.0,3.2538,3.2605,3.2472,3.2538,122400.0
2009-04-30 14:30:00,4.87,4.88,4.85,4.86,55200.0,3.2472,3.2538,3.2338,3.2405,55200.0
2009-04-30 14:40:00,4.86,4.86,4.82,4.84,289600.0,3.2405,3.2405,3.2138,3.2272,289600.0
2009-04-30 14:50:00,4.84,4.84,4.82,4.84,458400.0,3.2272,3.2272,3.2138,3.2272,458400.0
2009-04-30 15:00:00,4.84,4.84,4.77,4.78,516000.0,3.2272,3.2272,3.1805,3.1872,516000.0
2009-04-30 15:10:00,4.78,4.8,4.75,4.78,640800.0,3.1872,3.2005,3.1672,3.1872,640800.0
2009-04-30 15:20:00,4.78,4.78,4.75,4.77,508000.0,3.1872,3.1872,3.1672,3.1805,508000.0
2009-04-30 15:30:00,4.77,4.8,4.77,4.79,509600.0,3.1805,3.2005,3.1805,3.1938,509600.0
2009-04-30 15:40:00,4.79,4.81,4.77,4.8,339200.0,3.1938,3.2072,3.1805,3.2005,339200.0
2009-04-30 15:50:00,4.8,4.85,4.78,4.8,878400.0,3.2005,3.2338,3.1872,3.2005,878400.0
2009-05-01 09:30:00,4.76,4.85,4.75,4.75,330400.0,3.1738,3.2338,3.1672,3.1672,330400.0
2009-05-01 09:40:00,4.75,4.75,4.73,4.75,247200.0,3.1672,3.1672,3.1538,3.1672,247200.0
2009-05-01 09:50:00,4.74,4.75,4.73,4.75,204000.0,3.1605,3.1672,3.1538,3.1672,204000.0
2009-05-01 10:00:00,4.75,4.77,4.73,4.76,221600.0,3.1672,3.1805,3.1538,3.1738,221600.0
2009-05-01 10:10:00,4.76,4.77,4.73,4.73,567200.0,3.1738,3.1805,3.1538,3.1538,567200.0
2009-05-01 10:20:00,4.73,4.73,4.7,4.7,141600.0,3.1538,3.1538,3.1338,3.1338,141600.0
2009-05-01 10:30:00,4.7,4.7,4.68,4.69,369600.0,3.1338,3.1338,3.1205,3.1272,369600.0
2009-05-01 10:40:00,4.69,4.7,4.68,4.68,302400.0,3.1272,3.1338,3.1205,3.1205,302400.0
2009-05-01 10:50:00,4.68,4.69,4.67,4.68,283200.0,3.1205,3.1272,3.1138,3.1205,283200.0
2009-05-01 11:00:00,4.68,4.69,4.66,4.69,434400.0,3.1205,3.1272,3.1072,3.1272,434400.0
2009-05-01 11:10:00,4.7,4.73,4.7,4.72,179200.0,3.1338,3.1538,3.1338,3.1472,179200.0
2009-05-01 11:20:00,4.72,4.72,4.7,4.7,235200.0,3.1472,3.1472,3.1338,3.1338,235200.0
2009-05-01 11:30:00,4.7,4.71,4.7,4.71,432000.0,3.1338,3.1405,3.1338,3.1405,432000.0
2009-05-01 11:40:00,4.71,4.72,4.7,4.71,121600.0,3.1405,3.1472,3.1338,3.1405,121600.0
2009-05-01 11:50:00,4.71,4.71,4.68,4.68,80800.0,3.1405,3.1405,3.1205,3.1205,80800.0
2009-05-01 12:00:00,4.69,4.7,4.68,4.69,172000.0,3.1272,3.1338,3.1205,3.1272,172000.0
2009-05-01 12:10:00,4.69,4.71,4.68,4.71,66400.0,3.1272,3.1405,3.1205,3.1405,66400.0
2009-05-01 12:20:00,4.7,4.7,4.68,4.68,96000.0,3.1338,3.1338,3.1205,3.1205,96000.0
2009-05-01 12:30:00,4.68,4.7,4.68,4.7,56800.0,3.1205,3.1338,3.1205,3.1338,56800.0
2009-05-01 12:40:00,4.7,4.7,4.68,4.68,68800.0,3.1338,3.1338,3.1205,3.1205,68800.0
2009-05-01 12:50:00,4.69,4.69,4.68,4.68,237600.0,3.1272,3.1272,3.1205,3.1205,237600.0
2009-05-01 13:00:00,4.68,4.69,4.68,4.69,147200.0,3.1205,3.1272,3.1205,3.1272,147200.0
2009-05-01 13:10:00,4.69,4.7,4.69,4.69,65600.0,3.1272,3.1338,3.1272,3.1272,65600.0
2009-05-01 13:20:00,4.69,4.7,4.69,4.7,81600.0,3.1272,3.1338,3.1272,3.1338,81600.0
2009-05-01 13:30:00,4.7,4.73,4.7,4.73,100800.0,3.1338,3.1538,3.1338,3.1538,100800.0
2009-05-01 13:40:00,4.73,4.74,4.72,4.74,214400.0,3.1538,3.1605,3.1472,3.1605,214400.0
2009-05-01 13:50:00,4.74,4.75,4.73,4.75,336000.0,3.1605,3.1672,3.1538,3.1672,336000.0
2009-05-01 14:00:00,4.74,4.76,4.74,4.75,257600.0,3.1605,3.1738,3.1605,3.1672,257600.0
2009-05-01 14:10:00,4.75,4.76,4.74,4.74,160800.0,3.1672,3.1738,3.1605,3.1605,160800.0
2009-05-01 14:20:00,4.74,4.74,4.72,4.72,151200.0,3.1605,3.1605,3.1472,3.1472,151200.0
2009-05-01 14:30:00,4.73,4.74,4.73,4.73,108800.0,3.1538,3.1605,3.1538,3.1538,108800.0
2009-05-01 14:40:00,4.73,4.74,4.72,4.73,221600.0,3.1538,3.1605,3.1472,3.1538,221600.0
2009-05-01 14:50:00,4.73,4.73,4.7,4.7,136000.0,3.1538,3.1538,3.1338,3.1338,136000.0
2009-05-01 15:00:00,4.71,4.72,4.7,4.7,248800.0,3.1405,3.1472,3.1338,3.1338,248800.0
2009-05-01 15:10:00,4.7,4.7,4.66,4.66,348800.0,3.1338,3.1338,3.1072,3.1072,348800.0
2009-05-01 15:20:00,4.66,4.67,4.65,4.65,479200.0,3.1072,3.1138,3.1005,3.1005,479200.0
2009-05-01 15:30:00,4.65,4.66,4.65,4.65,355200.0,3.1005,3.1072,3.1005,3.1005,355200.0
2009-05-01 15:40:00,4.65,4.67,4.64,4.66,516000.0,3.1005,3.1138,3.0938,3.1072,516000.0
2009-05-01 15:50:00,4.66,4.7,4.66,4.7,827200.0,3.1072,3.1338,3.1072,3.1338,827200.0
2009-05-04 09:30:00,4.7,4.73,4.68,4.7,338400.0,3.1338,3.1538,3.1205,3.1338,338400.0
2009-05-04 09:40:00,4.7,4.72,4.7,4.72,300000.0,3.1338,3.1472,3.1338,3.1472,300000.0
2009-05-04 09:50:00,4.72,4.78,4.71,4.76,204000.0,3.1472,3.1872,3.1405,3.1738,204000.0
2009-05-04 10:00:00,4.77,4.81,4.76,4.79,436800.0,3.1805,3.2072,3.1738,3.1938,436800.0
2009-05-04 10:10:00,4.79,4.82,4.78,4.82,674400.0,3.1938,3.2138,3.1872,3.2138,674400.0
2009-05-04 10:20:00,4.82,4.85,4.82,4.82,423200.0,3.2138,3.2338,3.2138,3.2138,423200.0
2009-05-04 10:30:00,4.82,4.82,4.8,4.81,290400.0,3.2138,3.2138,3.2005,3.2072,290400.0
2009-05-04 10:40:00,4.8,4.81,4.78,4.8,752800.0,3.2005,3.2072,3.1872,3.2005,752800.0
2009-05-04 10:50:00,4.8,4.8,4.79,4.79,143200.0,3.2005,3.2005,3.1938,3.1938,143200.0
2009-05-04 11:00:00,4.79,4.82,4.79,4.81,324800.0,3.1938,3.2138,3.1938,3.2072,324800.0
2009-05-04 11:10:00,4.81,4.82,4.8,4.8,180000.0,3.2072,3.2138,3.2005,3.2005,180000.0
2009-05-04 11:20:00,4.8,4.82,4.8,4.81,250400.0,3.2005,3.2138,3.2005,3.2072,250400.0
2009-05-04 11:30:00,4.81,4.83,4.8,4.82,117600.0,3.2072,3.2205,3.2005,3.2138,117600.0
2009-05-04 11:40:00,4.82,4.82,4.79,4.81,79200.0,3.2138,3.2138,3.1938,3.2072,79200.0
2009-05-04 11:50:00,4.81,4.81,4.78,4.79,159200.0,3.2072,3.2072,3.1872,3.1938,159200.0
2009-05-04 12:00:00,4.79,4.8,4.78,4.78,317600.0,3.1938,3.2005,3.1872,3.1872,317600.0
2009-05-04 12:10:00,4.78,4.78,4.75,4.76,320800.0,3.1872,3.1872,3.1672,3.1738,320800.0
2009-05-04 12:20:00,4.76,4.77,4.75,4.76,335200.0,3.1738,3.1805,3.1672,3.1738,335200.0
2009-05-04 12:30:00,4.76,4.76,4.73,4.74,914400.0,3.1738,3.1738,3.1538,3.1605,914400.0
2009-05-04 12:40:00,4.74,4.76,4.73,4.76,285600.0,3.1605,3.1738,3.1538,3.1738,285600.0
2009-05-04 12:50:00,4.76,4.78,4.75,4.76,206400.0,3.1738,3.1872,3.1672,3.1738,206400.0
2009-05-04 13:00:00,4.76,4.8,4.76,4.79,220800.0,3.1738,3.2005,3.1738,3.1938,220800.0
2009-05-04 13:10:00,4.79,4.8,4.79,4.8,196000.0,3.1938,3.2005,3.1938,3.2005,196000.0
2009-05-04 13:20:00,4.79,4.81,4.79,4.8,116800.0,3.1938,3.2072,3.1938,3.2005,116800.0
2009-05-04 13:30:00,4.8,4.81,4.8,4.8,89600.0,3.2005,3.2072,3.2005,3.2005,89600.0
2009-05-04 13:40:00,4.8,4.81,4.8,4.8,88800.0,3.2005,3.2072,3.2005,3.2005,88800.0
2009-05-04 13:50:00,4.8,4.81,4.79,4.8,160800.0,3.2005,3.2072,3.1938,3.2005,160800.0
2009-05-04 14:00:00,4.8,4.8,4.79,4.79,159200.0,3.2005,3.2005,3.1938,3.1938,159200.0
2009-05-04 14:10:00,4.79,4.81,4.79,4.81,166400.0,3.1938,3.2072,3.1938,3.2072,166400.0
2009-05-04 14:20:00,4.81,4.81,4.8,4.81,172800.0,3.2072,3.2072,3.2005,3.2072,172800.0
2009-05-04 14:30:00,4.81,4.83,4.8,4.81,279200.0,3.2072,3.2205,3.2005,3.2072,279200.0
2009-05-04 14:40:00,4.81,4.83,4.8,4.82,385600.0,3.2072,3.2205,3.2005,3.2138,385600.0
2009-05-04 14:50:00,4.82,4.82,4.8,4.8,206400.0,3.2138,3.2138,3.2005,3.2005,206400.0
2009-05-04 15:00:00,4.81,4.82,4.81,4.81,409600.0,3.2072,3.2138,3.2072,3.2072,409600.0
2009-05-04 15:10:00,4.81,4.82,4.8,4.81,252800.0,3.2072,3.2138,3.2005,3.2072,252800.0
2009-05-04 15:20:00,4.81,4.81,4.79,4.8,266400.0,3.2072,3.2072,3.1938,3.2005,266400.0
2009-05-04 15:30:00,4.8,4.81,4.79,4.8,261600.0,3.2005,3.2072,3.1938,3.2005,261600.0
2009-05-04 15:40:00,4.8,4.82,4.79,4.81,487200.0,3.2005,3.2138,3.1938,3.2072,487200.0
2009-05-04 15:50:00,4.81,4.84,4.81,4.84,1065600.0,3.2072,3.2272,3.2072,3.2272,1065600.0
2009-05-05 09:30:00,4.73,4.77,4.67,4.71,1276000.0,3.1538,3.1805,3.1138,3.1405,1276000.0
2009-05-05 09:40:00,4.7,4.7,4.6,4.61,847200.0,3.1338,3.1338,3.0672,3.0738,847200.0
2009-05-05 09:50:00,4.61,4.65,4.6,4.64,1016000.0,3.0738,3.1005,3.0672,3.0938,1016000.0
2009-05-05 10:00:00,4.65,4.68,4.64,4.67,714400.0,3.1005,3.1205,3.0938,3.1138,714400.0
2009-05-05 10:10:00,4.68,4.72,4.67,4.71,428000.0,3.1205,3.1472,3.1138,3.1405,428000.0
2009-05-05 10:20:00,4.71,4.72,4.68,4.7,717600.0,3.1405,3.1472,3.1205,3.1338,717600.0
2009-05-05 10:30:00,4.7,4.7,4.63,4.63,490400.0,3.1338,3.1338,3.0872,3.0872,490400.0
2009-05-05 10:40:00,4.63,4.65,4.62,4.63,1057600.0,3.0872,3.1005,3.0805,3.0872,1057600.0
2009-05-05 10:50:00,4.63,4.65,4.62,4.63,896800.0,3.0872,3.1005,3.0805,3.0872,896800.0
2009-05-05 11:00:00,4.63,4.65,4.62,4.64,536000.0,3.0872,3.1005,3.0805,3.0938,536000.0
2009-05-05 11:10:00,4.64,4.67,4.64,4.64,535200.0,3.0938,3.1138,3.0938,3.0938,535200.0
2009-05-05 11:20:00,4.65,4.67,4.65,4.67,491200.0,3.1005,3.1138,3.1005,3.1138,491200.0
2009-05-05 11:30:00,4.67,4.7,4.66,4.7,668000.0,3.1138,3.1338,3.1072,3.1338,668000.0
2009-05-05 11:40:00,4.7,4.71,4.68,4.69,504000.0,3.1338,3.1405,3.1205,3.1272,504000.0
2009-05-05 11:50:00,4.69,4.69,4.68,4.68,248000.0,3.1272,3.1272,3.1205,3.1205,248000.0
2009-05-05 12:00:00,4.68,4.7,4.68,4.7,639200.0,3.1205,3.1338,3.1205,3.1338,639200.0
2009-05-05 12:10:00,4.7,4.7,4.68,4.68,191200.0,3.1338,3.1338,3.1205,3.1205,191200.0
2009-05-05 12:20:00,4.68,4.69,4.68,4.68,149600.0,3.1205,3.1272,3.1205,3.1205,149600.0
2009-05-05 12:30:00,4.68,4.68,4.66,4.66,241600.0,3.1205,3.1205,3.1072,3.1072,241600.0
2009-05-05 12:40:00,4.66,4.66,4.64,4.65,122400.0,3.1072,3.1072,3.0938,3.1005,122400.0
2009-05-05 12:50:00,4.65,4.65,4.64,4.65,248800.0,3.1005,3.1005,3.0938,3.1005,248800.0
2009-05-05 13:00:00,4.65,4.66,4.65,4.65,256800.0,3.1005,3.1072,3.1005,3.1005,256800.0
2009-05-05 13:10:00,4.66,4.66,4.64,4.66,307200.0,3.1072,3.1072,3.0938,3.1072,307200.0
2009-05-05 13:20:00,4.66,4.67,4.65,4.66,446400.0,3.1072,3.1138,3.1005,3.1072,446400.0
2009-05-05 13:30:00,4.66,4.66,4.65,4.66,236800.0,3.1072,3.1072,3.1005,3.1072,236800.0
2009-05-05 13:40:00,4.66,4.67,4.66,4.66,320000.0,3.1072,3.1138,3.1072,3.1072,320000.0
2009-05-05 13:50:00,4.67,4.68,4.66,4.66,359200.0,3.1138,3.1205,3.1072,3.1072,359200.0
2009-05-05 14:00:00,4.66,4.66,4.64,4.65,245600.0,3.1072,3.1072,3.0938,3.1005,245600.0
2009-05-05 14:10:00,4.65,4.66,4.64,4.64,218400.0,3.1005,3.1072,3.0938,3.0938,218400.0
2009-05-05 14:20:00,4.65,4.65,4.6,4.61,307200.0,3.1005,3.1005,3.0672,3.0738,307200.0
2009-05-05 14:30:00,4.61,4.64,4.6,4.63,275200.0,3.0738,3.0938,3.0672,3.0872,275200.0
2009-05-05 14:40:00,4.63,4.63,4.62,4.63,374400.0,3.0872,3.0872,3.0805,3.0872,374400.0
2009-05-05 14:50:00,4.63,4.63,4.62,4.62,322400.0,3.0872,3.0872,3.0805,3.0805,322400.0
2009-05-05 15:00:00,4.62,4.64,4.62,4.62,299200.0,3.0805,3.0938,3.0805,3.0805,299200.0
2009-05-05 15:10:00,4.62,4.63,4.61,4.63,314400.0,3.0805,3.0872,3.0738,3.0872,314400.0
2009-05-05 15:20:00,4.63,4.63,4.61,4.62,368000.0,3.0872,3.0872,3.0738,3.0805,368000.0
2009-05-05 15:30:00,4.62,4.63,4.61,4.62,875200.0,3.0805,3.0872,3.0738,3.0805,875200.0
2009-05-05 15:40:00,4.62,4.63,4.62,4.63,1239200.0,3.0805,3.0872,3.0805,3.0872,1239200.0
2009-05-05 15:50:00,4.63,4.64,4.62,4.63,1947200.0,3.0872,3.0938,3.0805,3.0872,1947200.0
2009-05-06 09:30:00,4.76,5.04,4.64,4.64,1964800.0,3.1738,3.3605,3.0938,3.0938,1964800.0
2009-05-06 09:40:00,4.64,4.66,4.63,4.65,301600.0,3.0938,3.1072,3.0872,3.1005,301600.0
2009-05-06 09:50:00,4.65,4.65,4.62,4.63,324000.0,3.1005,3.1005,3.0805,3.0872,324000.0
2009-05-06 10:00:00,4.63,4.63,4.59,4.6,234400.0,3.0872,3.0872,3.0605,3.0672,234400.0
2009-05-06 10:10:00,4.6,4.6,4.56,4.57,256800.0,3.0672,3.0672,3.0405,3.0471,256800.0
2009-05-06 10:20:00,4.58,4.58,4.53,4.53,394400.0,3.0538,3.0538,3.0205,3.0205,394400.0
2009-05-06 10:30:00,4.52,4.57,4.52,4.57,286400.0,3.0138,3.0471,3.0138,3.0471,286400.0
2009-05-06 10:40:00,4.56,4.57,4.54,4.54,299200.0,3.0405,3.0471,3.0271,3.0271,299200.0
2009-05-06 10:50:00,4.54,4.57,4.54,4.56,258400.0,3.0271,3.0471,3.0271,3.0405,258400.0
2009-05-06 11:00:00,4.56,4.58,4.55,4.58,323200.0,3.0405,3.0538,3.0338,3.0538,323200.0
2009-05-06 11:10:00,4.58,4.59,4.57,4.58,362400.0,3.0538,3.0605,3.0471,3.0538,362400.0
2009-05-06 11:20:00,4.57,4.58,4.55,4.56,256000.0,3.0471,3.0538,3.0338,3.0405,256000.0
2009-05-06 11:30:00,4.56,4.56,4.54,4.55,132000.0,3.0405,3.0405,3.0271,3.0338,132000.0
2009-05-06 11:40:00,4.55,4.55,4.54,4.54,125600.0,3.0338,3.0338,3.0271,3.0271,125600.0
2009-05-06 11:50:00,4.54,4.56,4.53,4.56,150400.0,3.0271,3.0405,3.0205,3.0405,150400.0
2009-05-06 12:00:00,4.55,4.58,4.55,4.56,171200.0,3.0338,3.0538,3.0338,3.0405,171200.0
2009-05-06 12:10:00,4.57,4.59,4.56,4.56,205600.0,3.0471,3.0605,3.0405,3.0405,205600.0
2009-05-06 12:20:00,4.56,4.58,4.56,4.57,154400.0,3.0405,3.0538,3.0405,3.0471,154400.0
2009-05-06 12:30:00,4.57,4.58,4.55,4.55,119200.0,3.0471,3.0538,3.0338,3.0338,119200.0
2009-05-06 12:40:00,4.55,4.56,4.54,4.55,104800.0,3.0338,3.0405,3.0271,3.0338,104800.0
2009-05-06 12:50:00,4.55,4.56,4.54,4.54,130400.0,3.0338,3.0405,3.0271,3.0271,130400.0
2009-05-06 13:00:00,4.54,4.54,4.51,4.51,205600.0,3.0271,3.0271,3.0071,3.0071,205600.0
2009-05-06 13:10:00,4.51,4.53,4.51,4.53,240800.0,3.0071,3.0205,3.0071,3.0205,240800.0
2009-05-06 13:20:00,4.53,4.55,4.51,4.51,292000.0,3.0205,3.0338,3.0071,3.0071,292000.0
2009-05-06 13:30:00,4.51,4.51,4.49,4.49,449600.0,3.0071,3.0071,2.9938,2.9938,449600.0
2009-05-06 13:40:00,4.49,4.51,4.49,4.5,314400.0,2.9938,3.0071,2.9938,3.0005,314400.0
2009-05-06 13:50:00,4.5,4.52,4.49,4.52,316800.0,3.0005,3.0138,2.9938,3.0138,316800.0
2009-05-06 14:00:00,4.52,4.53,4.52,4.53,472800.0,3.0138,3.0205,3.0138,3.0205,472800.0
2009-05-06 14:10:00,4.53,4.53,4.52,4.52,216800.0,3.0205,3.0205,3.0138,3.0138,216800.0
2009-05-06 14:20:00,4.52,4.56,4.52,4.55,521600.0,3.0138,3.0405,3.0138,3.0338,521600.0
2009-05-06 14:30:00,4.55,4.58,4.55,4.58,826400.0,3.0338,3.0538,3.0338,3.0538,826400.0
2009-05-06 14:40:00,4.58,4.58,4.55,4.57,394400.0,3.0538,3.0538,3.0338,3.0471,394400.0
2009-05-06 14:50:00,4.57,4.57,4.55,4.56,253600.0,3.0471,3.0471,3.0338,3.0405,253600.0
2009-05-06 15:00:00,4.56,4.57,4.54,4.55,683200.0,3.0405,3.0471,3.0271,3.0338,683200.0
2009-05-06 15:10:00,4.54,4.55,4.52,4.52,444800.0,3.0271,3.0338,3.0138,3.0138,444800.0
2009-05-06 15:20:00,4.52,4.54,4.51,4.52,694400.0,3.0138,3.0271,3.0071,3.0138,694400.0
2009-05-06 15:30:00,4.52,4.53,4.49,4.5,748800.0,3.0138,3.0205,2.9938,3.0005,748800.0
2009-05-06 15:40:00,4.5,4.51,4.49,4.51,1416800.0,3.0005,3.0071,2.9938,3.0071,1416800.0
2009-05-06 15:50:00,4.51,4.53,4.5,4.51,1792800.0,3.0071,3.0205,3.0005,3.0071,1792800.0
2009-05-07 09:30:00,4.56,4.65,4.54,4.63,1253600.0,3.0405,3.1005,3.0271,3.0872,1253600.0
2009-05-07 09:40:00,4.63,4.64,4.6,4.61,2124800.0,3.0872,3.0938,3.0672,3.0738,2124800.0
2009-05-07 09:50:00,4.61,4.63,4.6,4.61,534400.0,3.0738,3.0872,3.0672,3.0738,534400.0
2009-05-07 10:00:00,4.61,4.62,4.52,4.53,1081600.0,3.0738,3.0805,3.0138,3.0205,1081600.0
2009-05-07 10:10:00,4.54,4.55,4.51,4.51,527200.0,3.0271,3.0338,3.0071,3.0071,527200.0
2009-05-07 10:20:00,4.52,4.53,4.5,4.52,910400.0,3.0138,3.0205,3.0005,3.0138,910400.0
2009-05-07 10:30:00,4.52,4.53,4.5,4.52,460800.0,3.0138,3.0205,3.0005,3.0138,460800.0
2009-05-07 10:40:00,4.52,4.55,4.5,4.55,454400.0,3.0138,3.0338,3.0005,3.0338,454400.0
2009-05-07 10:50:00,4.55,4.56,4.55,4.55,345600.0,3.0338,3.0405,3.0338,3.0338,345600.0
2009-05-07 11:00:00,4.55,4.56,4.51,4.52,294400.0,3.0338,3.0405,3.0071,3.0138,294400.0
2009-05-07 11:10:00,4.52,4.54,4.5,4.52,768000.0,3.0138,3.0271,3.0005,3.0138,768000.0
2009-05-07 11:20:00,4.51,4.52,4.47,4.47,367200.0,3.0071,3.0138,2.9805,2.9805,367200.0
2009-05-07 11:30:00,4.47,4.5,4.47,4.5,513600.0,2.9805,3.0005,2.9805,3.0005,513600.0
2009-05-07 11:40:00,4.5,4.52,4.49,4.51,222400.0,3.0005,3.0138,2.9938,3.0071,222400.0
2009-05-07 11:50:00,4.5,4.53,4.5,4.51,226400.0,3.0005,3.0205,3.0005,3.0071,226400.0
2009-05-07 12:00:00,4.51,4.51,4.49,4.5,255200.0,3.0071,3.0071,2.9938,3.0005,255200.0
2009-05-07 12:10:00,4.5,4.52,4.49,4.5,191200.0,3.0005,3.0138,2.9938,3.0005,191200.0
2009-05-07 12:20:00,4.5,4.5,4.48,4.5,114400.0,3.0005,3.0005,2.9871,3.0005,114400.0
2009-05-07 12:30:00,4.5,4.5,4.48,4.5,586400.0,3.0005,3.0005,2.9871,3.0005,586400.0
2009-05-07 12:40:00,4.5,4.53,4.5,4.52,373600.0,3.0005,3.0205,3.0005,3.0138,373600.0
2009-05-07 12:50:00,4.52,4.55,4.52,4.55,265600.0,3.0138,3.0338,3.0138,3.0338,265600.0
2009-05-07 13:00:00,4.55,4.55,4.53,4.53,276800.0,3.0338,3.0338,3.0205,3.0205,276800.0
2009-05-07 13:10:00,4.53,4.53,4.5,4.5,128000.0,3.0205,3.0205,3.0005,3.0005,128000.0
2009-05-07 13:20:00,4.51,4.51,4.5,4.5,126400.0,3.0071,3.0071,3.0005,3.0005,126400.0
2009-05-07 13:30:00,4.5,4.51,4.48,4.48,270400.0,3.0005,3.0071,2.9871,2.9871,270400.0
2009-05-07 13:40:00,4.48,4.48,4.45,4.46,261600.0,2.9871,2.9871,2.9671,2.9738,261600.0
2009-05-07 13:50:00,4.46,4.47,4.45,4.47,208800.0,2.9738,2.9805,2.9671,2.9805,208800.0
2009-05-07 14:00:00,4.47,4.49,4.46,4.48,306400.0,2.9805,2.9938,2.9738,2.9871,306400.0
2009-05-07 14:10:00,4.48,4.48,4.46,4.46,145600.0,2.9871,2.9871,2.9738,2.9738,145600.0
2009-05-07 14:20:00,4.47,4.48,4.46,4.48,275200.0,2.9805,2.9871,2.9738,2.9871,275200.0
2009-05-07 14:30:00,4.48,4.49,4.48,4.49,392000.0,2.9871,2.9938,2.9871,2.9938,392000.0
2009-05-07 14:40:00,4.49,4.49,4.47,4.49,212800.0,2.9938,2.9938,2.9805,2.9938,212800.0
2009-05-07 14:50:00,4.49,4.51,4.49,4.5,534400.0,2.9938,3.0071,2.9938,3.0005,534400.0
2009-05-07 15:00:00,4.5,4.52,4.49,4.5,767200.0,3.0005,3.0138,2.9938,3.0005,767200.0
2009-05-07 15:10:00,4.5,4.52,4.5,4.51,349600.0,3.0005,3.0138,3.0005,3.0071,349600.0
2009-05-07 15:20:00,4.51,4.52,4.5,4.51,900000.0,3.0071,3.0138,3.0005,3.0071,900000.0
2009-05-07 15:30:00,4.51,4.51,4.47,4.5,355200.0,3.0071,3.0071,2.9805,3.0005,355200.0
2009-05-07 15:40:00,4.5,4.51,4.49,4.51,780800.0,3.0005,3.0071,2.9938,3.0071,780800.0
2009-05-07 15:50:00,4.51,4.53,4.5,4.51,910400.0,3.0071,3.0205,3.0005,3.0071,910400.0
2009-05-08 09:30:00,4.67,4.67,4.51,4.57,452000.0,3.1138,3.1138,3.0071,3.0471,452000.0
2009-05-08 09:40:00,4.57,4.61,4.57,4.61,336800.0,3.0471,3.0738,3.0471,3.0738,336800.0
2009-05-08 09:50:00,4.61,4.61,4.55,4.56,224000.0,3.0738,3.0738,3.0338,3.0405,224000.0
2009-05-08 10:00:00,4.56,4.57,4.52,4.53,408000.0,3.0405,3.0471,3.0138,3.0205,408000.0
2009-05-08 10:10:00,4.53,4.53,4.47,4.51,274400.0,3.0205,3.0205,2.9805,3.0071,274400.0
2009-05-08 10:20:00,4.51,4.51,4.48,4.49,204000.0,3.0071,3.0071,2.9871,2.9938,204000.0
2009-05-08 10:30:00,4.49,4.5,4.47,4.49,199200.0,2.9938,3.0005,2.9805,2.9938,199200.0
2009-05-08 10:40:00,4.49,4.49,4.47,4.48,120000.0,2.9938,2.9938,2.9805,2.9871,120000.0
2009-05-08 10:50:00,4.48,4.49,4.47,4.49,540800.0,2.9871,2.9938,2.9805,2.9938,540800.0
2009-05-08 11:00:00,4.48,4.49,4.48,4.49,236000.0,2.9871,2.9938,2.9871,2.9938,236000.0
2009-05-08 11:10:00,4.49,4.5,4.48,4.5,423200.0,2.9938,3.0005,2.9871,3.0005,423200.0
2009-05-08 11:20:00,4.5,4.51,4.49,4.5,176000.0,3.0005,3.0071,2.9938,3.0005,176000.0
2009-05-08 11:30:00,4.5,4.51,4.5,4.5,164000.0,3.0005,3.0071,3.0005,3.0005,164000.0
2009-05-08 11:40:00,4.51,4.53,4.5,4.53,188800.0,3.0071,3.0205,3.0005,3.0205,188800.0
2009-05-08 11:50:00,4.53,4.54,4.52,4.54,363200.0,3.0205,3.0271,3.0138,3.0271,363200.0
2009-05-08 12:00:00,4.55,4.56,4.54,4.56,322400.0,3.0338,3.0405,3.0271,3.0405,322400.0
2009-05-08 12:10:00,4.56,4.57,4.56,4.57,238400.0,3.0405,3.0471,3.0405,3.0471,238400.0
2009-05-08 12:20:00,4.57,4.58,4.55,4.55,216800.0,3.0471,3.0538,3.0338,3.0338,216800.0
2009-05-08 12:30:00,4.55,4.56,4.54,4.56,297600.0,3.0338,3.0405,3.0271,3.0405,297600.0
2009-05-08 12:40:00,4.56,4.58,4.56,4.57,350400.0,3.0405,3.0538,3.0405,3.0471,350400.0
2009-05-08 12:50:00,4.57,4.6,4.56,4.6,217600.0,3.0471,3.0672,3.0405,3.0672,217600.0
2009-05-08 13:00:00,4.6,4.6,4.58,4.58,128000.0,3.0672,3.0672,3.0538,3.0538,128000.0
2009-05-08 13:10:00,4.58,4.59,4.58,4.59,191200.0,3.0538,3.0605,3.0538,3.0605,191200.0
2009-05-08 13:20:00,4.59,4.6,4.58,4.58,172800.0,3.0605,3.0672,3.0538,3.0538,172800.0
2009-05-08 13:30:00,4.58,4.59,4.56,4.57,194400.0,3.0538,3.0605,3.0405,3.0471,194400.0
2009-05-08 13:40:00,4.57,4.57,4.55,4.57,226400.0,3.0471,3.0471,3.0338,3.0471,226400.0
2009-05-08 13:50:00,4.57,4.57,4.56,4.57,164800.0,3.0471,3.0471,3.0405,3.0471,164800.0
2009-05-08 14:00:00,4.57,4.58,4.56,4.56,908800.0,3.0471,3.0538,3.0405,3.0405,908800.0
2009-05-08 14:10:00,4.57,4.58,4.57,4.57,954400.0,3.0471,3.0538,3.0471,3.0471,954400.0
2009-05-08 14:20:00,4.57,4.58,4.56,4.56,323200.0,3.0471,3.0538,3.0405,3.0405,323200.0
2009-05-08 14:30:00,4.56,4.58,4.56,4.58,328800.0,3.0405,3.0538,3.0405,3.0538,328800.0
2009-05-08 14:40:00,4.58,4.61,4.57,4.6,242400.0,3.0538,3.0738,3.0471,3.0672,242400.0
2009-05-08 14:50:00,4.6,4.6,4.59,4.59,307200.0,3.0672,3.0672,3.0605,3.0605,307200.0
2009-05-08 15:00:00,4.6,4.6,4.57,4.59,320000.0,3.0672,3.0672,3.0471,3.0605,320000.0
2009-05-08 15:10:00,4.59,4.6,4.57,4.57,174400.0,3.0605,3.0672,3.0471,3.0471,174400.0
2009-05-08 15:20:00,4.58,4.6,4.58,4.59,167200.0,3.0538,3.0672,3.0538,3.0605,167200.0
2009-05-08 15:30:00,4.59,4.59,4.58,4.58,309600.0,3.0605,3.0605,3.0538,3.0538,309600.0
2009-05-08 15:40:00,4.58,4.6,4.58,4.58,293600.0,3.0538,3.0672,3.0538,3.0538,293600.0
2009-05-08 15:50:00,4.58,4.6,4.56,4.58,940800.0,3.0538,3.0672,3.0405,3.0538,940800.0
2009-05-11 09:30:00,4.43,4.53,4.43,4.46,271200.0,2.9538,3.0205,2.9538,2.9738,271200.0
2009-05-11 09:40:00,4.46,4.47,4.42,4.43,305600.0,2.9738,2.9805,2.9471,2.9538,305600.0
2009-05-11 09:50:00,4.43,4.48,4.43,4.47,250400.0,2.9538,2.9871,2.9538,2.9805,250400.0
2009-05-11 10:00:00,4.47,4.48,4.45,4.46,212000.0,2.9805,2.9871,2.9671,2.9738,212000.0
2009-05-11 10:10:00,4.46,4.49,4.46,4.48,400000.0,2.9738,2.9938,2.9738,2.9871,400000.0
2009-05-11 10:20:00,4.48,4.52,4.48,4.49,174400.0,2.9871,3.0138,2.9871,2.9938,174400.0
2009-05-11 10:30:00,4.48,4.52,4.47,4.52,205600.0,2.9871,3.0138,2.9805,3.0138,205600.0
2009-05-11 10:40:00,4.52,4.54,4.52,4.53,239200.0,3.0138,3.0271,3.0138,3.0205,239200.0
2009-05-11 10:50:00,4.53,4.53,4.51,4.52,117600.0,3.0205,3.0205,3.0071,3.0138,117600.0
2009-05-11 11:00:00,4.52,4.53,4.51,4.52,88000.0,3.0138,3.0205,3.0071,3.0138,88000.0
2009-05-11 11:10:00,4.52,4.54,4.52,4.53,160000.0,3.0138,3.0271,3.0138,3.0205,160000.0
2009-05-11 11:20:00,4.53,4.53,4.49,4.49,266400.0,3.0205,3.0205,2.9938,2.9938,266400.0
2009-05-11 11:30:00,4.49,4.49,4.45,4.45,152800.0,2.9938,2.9938,2.9671,2.9671,152800.0
2009-05-11 11:40:00,4.46,4.46,4.44,4.46,145600.0,2.9738,2.9738,2.9605,2.9738,145600.0
2009-05-11 11:50:00,4.46,4.46,4.45,4.46,65600.0,2.9738,2.9738,2.9671,2.9738,65600.0
2009-05-11 12:00:00,4.45,4.46,4.45,4.46,57600.0,2.9671,2.9738,2.9671,2.9738,57600.0
2009-05-11 12:10:00,4.46,4.47,4.45,4.47,143200.0,2.9738,2.9805,2.9671,2.9805,143200.0
2009-05-11 12:20:00,4.47,4.48,4.46,4.48,125600.0,2.9805,2.9871,2.9738,2.9871,125600.0
2009-05-11 12:30:00,4.49,4.49,4.47,4.48,67200.0,2.9938,2.9938,2.9805,2.9871,67200.0
2009-05-11 12:40:00,4.48,4.48,4.47,4.48,94400.0,2.9871,2.9871,2.9805,2.9871,94400.0
2009-05-11 12:50:00,4.48,4.48,4.46,4.46,84800.0,2.9871,2.9871,2.9738,2.9738,84800.0
2009-05-11 13:00:00,4.46,4.47,4.45,4.46,204800.0,2.9738,2.9805,2.9671,2.9738,204800.0
2009-05-11 13:10:00,4.46,4.49,4.46,4.48,83200.0,2.9738,2.9938,2.9738,2.9871,83200.0
2009-05-11 13:20:00,4.48,4.49,4.48,4.48,81600.0,2.9871,2.9938,2.9871,2.9871,81600.0
2009-05-11 13:30:00,4.48,4.5,4.47,4.5,154400.0,2.9871,3.0005,2.9805,3.0005,154400.0
2009-05-11 13:40:00,4.5,4.5,4.49,4.49,132000.0,3.0005,3.0005,2.9938,2.9938,132000.0
2009-05-11 13:50:00,4.49,4.49,4.47,4.47,260800.0,2.9938,2.9938,2.9805,2.9805,260800.0
2009-05-11 14:00:00,4.48,4.48,4.46,4.47,132000.0,2.9871,2.9871,2.9738,2.9805,132000.0
2009-05-11 14:10:00,4.47,4.48,4.46,4.47,166400.0,2.9805,2.9871,2.9738,2.9805,166400.0
2009-05-11 14:20:00,4.47,4.47,4.47,4.47,142400.0,2.9805,2.9805,2.9805,2.9805,142400.0
2009-05-11 14:30:00,4.47,4.48,4.46,4.46,148800.0,2.9805,2.9871,2.9738,2.9738,148800.0
2009-05-11 14:40:00,4.46,4.48,4.46,4.47,116800.0,2.9738,2.9871,2.9738,2.9805,116800.0
2009-05-11 14:50:00,4.47,4.48,4.46,4.46,171200.0,2.9805,2.9871,2.9738,2.9738,171200.0
2009-05-11 15:00:00,4.46,4.47,4.45,4.45,217600.0,2.9738,2.9805,2.9671,2.9671,217600.0
2009-05-11 15:10:00,4.45,4.47,4.45,4.46,183200.0,2.9671,2.9805,2.9671,2.9738,183200.0
2009-05-11 15:20:00,4.46,4.46,4.45,4.45,201600.0,2.9738,2.9738,2.9671,2.9671,201600.0
2009-05-11 15:30:00,4.45,4.45,4.44,4.44,404800.0,2.9671,2.9671,2.9605,2.9605,404800.0
2009-05-11 15:40:00,4.44,4.45,4.43,4.44,537600.0,2.9605,2.9671,2.9538,2.9605,537600.0
2009-05-11 15:50:00,4.44,4.45,4.42,4.43,796800.0,2.9605,2.9671,2.9471,2.9538,796800.0
2009-05-12 09:30:00,4.46,4.5,4.44,4.47,738400.0,2.9738,3.0005,2.9605,2.9805,738400.0
2009-05-12 09:40:00,4.47,4.47,4.42,4.42,456800.0,2.9805,2.9805,2.9471,2.9471,456800.0
2009-05-12 09:50:00,4.42,4.42,4.39,4.41,288000.0,2.9471,2.9471,2.9271,2.9405,288000.0
2009-05-12 10:00:00,4.41,4.42,4.41,4.41,292800.0,2.9405,2.9471,2.9405,2.9405,292800.0
2009-05-12 10:10:00,4.41,4.41,4.39,4.39,258400.0,2.9405,2.9405,2.9271,2.9271,258400.0
2009-05-12 10:20:00,4.39,4.4,4.38,4.38,116800.0,2.9271,2.9338,2.9205,2.9205,116800.0
2009-05-12 10:30:00,4.38,4.38,4.35,4.35,662400.0,2.9205,2.9205,2.9005,2.9005,662400.0
2009-05-12 10:40:00,4.35,4.39,4.35,4.39,97600.0,2.9005,2.9271,2.9005,2.9271,97600.0
2009-05-12 10:50:00,4.39,4.39,4.38,4.38,53600.0,2.9271,2.9271,2.9205,2.9205,53600.0
2009-05-12 11:00:00,4.38,4.39,4.38,4.39,38400.0,2.9205,2.9271,2.9205,2.9271,38400.0
2009-05-12 11:10:00,4.39,4.39,4.38,4.38,195200.0,2.9271,2.9271,2.9205,2.9205,195200.0
2009-05-12 11:20:00,4.38,4.38,4.37,4.37,63200.0,2.9205,2.9205,2.9138,2.9138,63200.0
2009-05-12 11:30:00,4.37,4.38,4.37,4.38,113600.0,2.9138,2.9205,2.9138,2.9205,113600.0
2009-05-12 11:40:00,4.38,4.39,4.37,4.37,76800.0,2.9205,2.9271,2.9138,2.9138,76800.0
2009-05-12 11:50:00,4.37,4.38,4.37,4.38,55200.0,2.9138,2.9205,2.9138,2.9205,55200.0
2009-05-12 12:00:00,4.38,4.39,4.36,4.36,124800.0,2.9205,2.9271,2.9071,2.9071,124800.0
2009-05-12 12:10:00,4.36,4.36,4.34,4.35,107200.0,2.9071,2.9071,2.8938,2.9005,107200.0
2009-05-12 12:20:00,4.36,4.38,4.36,4.38,52800.0,2.9071,2.9205,2.9071,2.9205,52800.0
2009-05-12 12:30:00,4.38,4.38,4.36,4.36,63200.0,2.9205,2.9205,2.9071,2.9071,63200.0
2009-05-12 12:40:00,4.37,4.37,4.36,4.37,48000.0,2.9138,2.9138,2.9071,2.9138,48000.0
2009-05-12 12:50:00,4.36,4.37,4.35,4.35,40000.0,2.9071,2.9138,2.9005,2.9005,40000.0
2009-05-12 13:00:00,4.35,4.36,4.35,4.35,160800.0,2.9005,2.9071,2.9005,2.9005,160800.0
2009-05-12 13:10:00,4.35,4.35,4.34,4.34,72000.0,2.9005,2.9005,2.8938,2.8938,72000.0
2009-05-12 13:20:00,4.34,4.36,4.34,4.36,64000.0,2.8938,2.9071,2.8938,2.9071,64000.0
2009-05-12 13:30:00,4.36,4.38,4.35,4.38,75200.0,2.9071,2.9205,2.9005,2.9205,75200.0
2009-05-12 13:40:00,4.37,4.38,4.37,4.37,113600.0,2.9138,2.9205,2.9138,2.9138,113600.0
2009-05-12 13:50:00,4.37,4.38,4.37,4.37,583200.0,2.9138,2.9205,2.9138,2.9138,583200.0
2009-05-12 14:00:00,4.37,4.38,4.37,4.38,130400.0,2.9138,2.9205,2.9138,2.9205,130400.0
2009-05-12 14:10:00,4.38,4.38,4.37,4.37,117600.0,2.9205,2.9205,2.9138,2.9138,117600.0
2009-05-12 14:20:00,4.37,4.38,4.37,4.37,126400.0,2.9138,2.9205,2.9138,2.9138,126400.0
2009-05-12 14:30:00,4.37,4.38,4.37,4.38,153600.0,2.9138,2.9205,2.9138,2.9205,153600.0
2009-05-12 14:40:00,4.38,4.39,4.38,4.39,253600.0,2.9205,2.9271,2.9205,2.9271,253600.0
2009-05-12 14:50:00,4.39,4.44,4.39,4.44,577600.0,2.9271,2.9605,2.9271,2.9605,577600.0
2009-05-12 15:00:00,4.44,4.46,4.44,4.45,603200.0,2.9605,2.9738,2.9605,2.9671,603200.0
2009-05-12 15:10:00,4.45,4.45,4.43,4.45,301600.0,2.9671,2.9671,2.9538,2.9671,301600.0
2009-05-12 15:20:00,4.45,4.47,4.44,4.46,399200.0,2.9671,2.9805,2.9605,2.9738,399200.0
2009-05-12 15:30:00,4.46,4.47,4.45,4.46,337600.0,2.9738,2.9805,2.9671,2.9738,337600.0
2009-05-12 15:40:00,4.46,4.46,4.43,4.45,267200.0,2.9738,2.9738,2.9538,2.9671,267200.0
2009-05-12 15:50:00,4.45,4.45,4.42,4.43,1247200.0,2.9671,2.9671,2.9471,2.9538,1247200.0
2009-05-13 09:30:00,4.34,4.36,4.28,4.29,341600.0,2.8938,2.9071,2.8538,2.8605,341600.0
2009-05-13 09:40:00,4.29,4.32,4.29,4.31,204800.0,2.8605,2.8805,2.8605,2.8738,204800.0
2009-05-13 09:50:00,4.31,4.32,4.3,4.31,186400.0,2.8738,2.8805,2.8671,2.8738,186400.0
2009-05-13 10:00:00,4.31,4.31,4.28,4.29,296000.0,2.8738,2.8738,2.8538,2.8605,296000.0
2009-05-13 10:10:00,4.29,4.32,4.29,4.32,156800.0,2.8605,2.8805,2.8605,2.8805,156800.0
2009-05-13 10:20:00,4.32,4.33,4.3,4.31,270400.0,2.8805,2.8871,2.8671,2.8738,270400.0
2009-05-13 10:30:00,4.31,4.31,4.28,4.28,212000.0,2.8738,2.8738,2.8538,2.8538,212000.0
2009-05-13 10:40:00,4.28,4.29,4.28,4.28,186400.0,2.8538,2.8605,2.8538,2.8538,186400.0
2009-05-13 10:50:00,4.28,4.31,4.28,4.29,165600.0,2.8538,2.8738,2.8538,2.8605,165600.0
2009-05-13 11:00:00,4.28,4.29,4.26,4.26,208000.0,2.8538,2.8605,2.8404,2.8404,208000.0
2009-05-13 11:10:00,4.26,4.27,4.26,4.26,121600.0,2.8404,2.8471,2.8404,2.8404,121600.0
2009-05-13 11:20:00,4.26,4.27,4.26,4.27,95200.0,2.8404,2.8471,2.8404,2.8471,95200.0
2009-05-13 11:30:00,4.27,4.27,4.23,4.23,494400.0,2.8471,2.8471,2.8204,2.8204,494400.0
2009-05-13 11:40:00,4.23,4.23,4.21,4.23,144000.0,2.8204,2.8204,2.8071,2.8204,144000.0
2009-05-13 11:50:00,4.23,4.24,4.22,4.23,172000.0,2.8204,2.8271,2.8138,2.8204,172000.0
2009-05-13 12:00:00,4.23,4.24,4.22,4.23,162400.0,2.8204,2.8271,2.8138,2.8204,162400.0
2009-05-13 12:10:00,4.23,4.24,4.22,4.23,98400.0,2.8204,2.8271,2.8138,2.8204,98400.0
2009-05-13 12:20:00,4.23,4.24,4.23,4.23,174400.0,2.8204,2.8271,2.8204,2.8204,174400.0
2009-05-13 12:30:00,4.23,4.24,4.22,4.24,181600.0,2.8204,2.8271,2.8138,2.8271,181600.0
2009-05-13 12:40:00,4.24,4.24,4.22,4.22,371200.0,2.8271,2.8271,2.8138,2.8138,371200.0
2009-05-13 12:50:00,4.23,4.23,4.21,4.21,137600.0,2.8204,2.8204,2.8071,2.8071,137600.0
2009-05-13 13:00:00,4.21,4.22,4.2,4.2,153600.0,2.8071,2.8138,2.8004,2.8004,153600.0
2009-05-13 13:10:00,4.2,4.21,4.2,4.21,91200.0,2.8004,2.8071,2.8004,2.8071,91200.0
2009-05-13 13:20:00,4.21,4.21,4.19,4.19,392000.0,2.8071,2.8071,2.7938,2.7938,392000.0
2009-05-13 13:30:00,4.19,4.19,4.18,4.19,395200.0,2.7938,2.7938,2.7871,2.7938,395200.0
2009-05-13 13:40:00,4.19,4.2,4.19,4.19,262400.0,2.7938,2.8004,2.7938,2.7938,262400.0
2009-05-13 13:50:00,4.2,4.21,4.19,4.2,539200.0,2.8004,2.8071,2.7938,2.8004,539200.0
2009-05-13 14:00:00,4.2,4.2,4.2,4.2,244800.0,2.8004,2.8004,2.8004,2.8004,244800.0
2009-05-13 14:10:00,4.2,4.21,4.19,4.19,203200.0,2.8004,2.8071,2.7938,2.7938,203200.0
2009-05-13 14:20:00,4.19,4.2,4.17,4.18,604800.0,2.7938,2.8004,2.7804,2.7871,604800.0
2009-05-13 14:30:00,4.18,4.19,4.17,4.18,330400.0,2.7871,2.7938,2.7804,2.7871,330400.0
2009-05-13 14:40:00,4.17,4.19,4.17,4.19,214400.0,2.7804,2.7938,2.7804,2.7938,214400.0
2009-05-13 14:50:00,4.19,4.2,4.19,4.19,295200.0,2.7938,2.8004,2.7938,2.7938,295200.0
2009-05-13 15:00:00,4.19,4.2,4.18,4.18,380000.0,2.7938,2.8004,2.7871,2.7871,380000.0
2009-05-13 15:10:00,4.18,4.19,4.18,4.19,275200.0,2.7871,2.7938,2.7871,2.7938,275200.0
2009-05-13 15:20:00,4.19,4.2,4.18,4.19,658400.0,2.7938,2.8004,2.7871,2.7938,658400.0
2009-05-13 15:30:00,4.19,4.2,4.18,4.18,772800.0,2.7938,2.8004,2.7871,2.7871,772800.0
2009-05-13 15:40:00,4.19,4.19,4.17,4.18,844000.0,2.7938,2.7938,2.7804,2.7871,844000.0
2009-05-13 15:50:00,4.18,4.19,4.16,4.16,1124000.0,2.7871,2.7938,2.7738,2.7738,1124000.0
2009-05-14 09:30:00,4.16,4.24,4.15,4.19,356000.0,2.7738,2.8271,2.7671,2.7938,356000.0
2009-05-14 09:40:00,4.2,4.22,4.18,4.18,196800.0,2.8004,2.8138,2.7871,2.7871,196800.0
2009-05-14 09:50:00,4.17,4.18,4.15,4.16,220000.0,2.7804,2.7871,2.7671,2.7738,220000.0
2009-05-14 10:00:00,4.16,4.18,4.16,4.17,756000.0,2.7738,2.7871,2.7738,2.7804,756000.0
2009-05-14 10:10:00,4.17,4.19,4.17,4.18,221600.0,2.7804,2.7938,2.7804,2.7871,221600.0
2009-05-14 10:20:00,4.18,4.2,4.18,4.18,186400.0,2.7871,2.8004,2.7871,2.7871,186400.0
2009-05-14 10:30:00,4.18,4.2,4.18,4.18,443200.0,2.7871,2.8004,2.7871,2.7871,443200.0
2009-05-14 10:40:00,4.18,4.19,4.17,4.17,110400.0,2.7871,2.7938,2.7804,2.7804,110400.0
2009-05-14 10:50:00,4.18,4.2,4.18,4.19,88000.0,2.7871,2.8004,2.7871,2.7938,88000.0
2009-05-14 11:00:00,4.19,4.21,4.19,4.2,146400.0,2.7938,2.8071,2.7938,2.8004,146400.0
2009-05-14 11:10:00,4.2,4.22,4.2,4.22,150400.0,2.8004,2.8138,2.8004,2.8138,150400.0
2009-05-14 11:20:00,4.22,4.22,4.2,4.21,101600.0,2.8138,2.8138,2.8004,2.8071,101600.0
2009-05-14 11:30:00,4.21,4.22,4.2,4.2,227200.0,2.8071,2.8138,2.8004,2.8004,227200.0
2009-05-14 11:40:00,4.2,4.2,4.19,4.19,94400.0,2.8004,2.8004,2.7938,2.7938,94400.0
2009-05-14 11:50:00,4.19,4.2,4.19,4.2,71200.0,2.7938,2.8004,2.7938,2.8004,71200.0
2009-05-14 12:00:00,4.2,4.21,4.2,4.21,76000.0,2.8004,2.8071,2.8004,2.8071,76000.0
2009-05-14 12:10:00,4.21,4.22,4.21,4.21,84800.0,2.8071,2.8138,2.8071,2.8071,84800.0
2009-05-14 12:20:00,4.22,4.22,4.2,4.2,78400.0,2.8138,2.8138,2.8004,2.8004,78400.0
2009-05-14 12:30:00,4.21,4.23,4.21,4.23,100800.0,2.8071,2.8204,2.8071,2.8204,100800.0
2009-05-14 12:40:00,4.23,4.23,4.2,4.2,84000.0,2.8204,2.8204,2.8004,2.8004,84000.0
2009-05-14 12:50:00,4.2,4.22,4.2,4.21,82400.0,2.8004,2.8138,2.8004,2.8071,82400.0
2009-05-14 13:00:00,4.2,4.21,4.2,4.2,108000.0,2.8004,2.8071,2.8004,2.8004,108000.0
2009-05-14 13:10:00,4.2,4.21,4.18,4.18,165600.0,2.8004,2.8071,2.7871,2.7871,165600.0
2009-05-14 13:20:00,4.18,4.18,4.16,4.16,386400.0,2.7871,2.7871,2.7738,2.7738,386400.0
2009-05-14 13:30:00,4.16,4.16,4.15,4.16,595200.0,2.7738,2.7738,2.7671,2.7738,595200.0
2009-05-14 13:40:00,4.16,4.17,4.16,4.16,169600.0,2.7738,2.7804,2.7738,2.7738,169600.0
2009-05-14 13:50:00,4.17,4.17,4.16,4.16,167200.0,2.7804,2.7804,2.7738,2.7738,167200.0
2009-05-14 14:00:00,4.16,4.17,4.16,4.17,152800.0,2.7738,2.7804,2.7738,2.7804,152800.0
2009-05-14 14:10:00,4.17,4.18,4.17,4.18,186400.0,2.7804,2.7871,2.7804,2.7871,186400.0
2009-05-14 14:20:00,4.18,4.18,4.18,4.18,184000.0,2.7871,2.7871,2.7871,2.7871,184000.0
2009-05-14 14:30:00,4.18,4.18,4.18,4.18,115200.0,2.7871,2.7871,2.7871,2.7871,115200.0
2009-05-14 14:40:00,4.18,4.18,4.17,4.17,360800.0,2.7871,2.7871,2.7804,2.7804,360800.0
2009-05-14 14:50:00,4.17,4.18,4.17,4.18,94400.0,2.7804,2.7871,2.7804,2.7871,94400.0
2009-05-14 15:00:00,4.18,4.18,4.17,4.17,227200.0,2.7871,2.7871,2.7804,2.7804,227200.0
2009-05-14 15:10:00,4.17,4.17,4.15,4.15,307200.0,2.7804,2.7804,2.7671,2.7671,307200.0
2009-05-14 15:20:00,4.15,4.16,4.14,4.14,414400.0,2.7671,2.7738,2.7604,2.7604,414400.0
2009-05-14 15:30:00,4.14,4.14,4.1,4.1,684800.0,2.7604,2.7604,2.7338,2.7338,684800.0
2009-05-14 15:40:00,4.1,4.13,4.1,4.13,2150400.0,2.7338,2.7538,2.7338,2.7538,2150400.0
2009-05-14 15:50:00,4.13,4.15,4.11,4.12,1720000.0,2.7538,2.7671,2.7404,2.7471,1720000.0
2009-05-15 09:30:00,4.11,4.17,4.11,4.13,1184800.0,2.7404,2.7804,2.7404,2.7538,1184800.0
2009-05-15 09:40:00,4.13,4.13,4.11,4.13,149600.0,2.7538,2.7538,2.7404,2.7538,149600.0
2009-05-15 09:50:00,4.13,4.15,4.12,4.12,534400.0,2.7538,2.7671,2.7471,2.7471,534400.0
2009-05-15 10:00:00,4.12,4.13,4.11,4.12,166400.0,2.7471,2.7538,2.7404,2.7471,166400.0
2009-05-15 10:10:00,4.12,4.14,4.1,4.13,287200.0,2.7471,2.7604,2.7338,2.7538,287200.0
2009-05-15 10:20:00,4.13,4.17,4.13,4.16,352800.0,2.7538,2.7804,2.7538,2.7738,352800.0
2009-05-15 10:30:00,4.16,4.2,4.16,4.2,446400.0,2.7738,2.8004,2.7738,2.8004,446400.0
2009-05-15 10:40:00,4.2,4.21,4.2,4.21,92000.0,2.8004,2.8071,2.8004,2.8071,92000.0
2009-05-15 10:50:00,4.21,4.21,4.2,4.21,281600.0,2.8071,2.8071,2.8004,2.8071,281600.0
2009-05-15 11:00:00,4.21,4.21,4.18,4.19,176800.0,2.8071,2.8071,2.7871,2.7938,176800.0
2009-05-15 11:10:00,4.19,4.2,4.19,4.2,60800.0,2.7938,2.8004,2.7938,2.8004,60800.0
2009-05-15 11:20:00,4.2,4.2,4.19,4.19,296000.0,2.8004,2.8004,2.7938,2.7938,296000.0
2009-05-15 11:30:00,4.2,4.21,4.19,4.2,358400.0,2.8004,2.8071,2.7938,2.8004,358400.0
2009-05-15 11:40:00,4.2,4.21,4.19,4.19,744000.0,2.8004,2.8071,2.7938,2.7938,744000.0
2009-05-15 11:50:00,4.19,4.19,4.18,4.18,332800.0,2.7938,2.7938,2.7871,2.7871,332800.0
2009-05-15 12:00:00,4.18,4.2,4.17,4.2,994400.0,2.7871,2.8004,2.7804,2.8004,994400.0
2009-05-15 12:10:00,4.2,4.22,4.2,4.21,711200.0,2.8004,2.8138,2.8004,2.8071,711200.0
2009-05-15 12:20:00,4.21,4.23,4.21,4.23,132800.0,2.8071,2.8204,2.8071,2.8204,132800.0
2009-05-15 12:30:00,4.23,4.24,4.22,4.23,215200.0,2.8204,2.8271,2.8138,2.8204,215200.0
2009-05-15 12:40:00,4.23,4.23,4.22,4.22,163200.0,2.8204,2.8204,2.8138,2.8138,163200.0
2009-05-15 12:50:00,4.22,4.23,4.22,4.23,283200.0,2.8138,2.8204,2.8138,2.8204,283200.0
2009-05-15 13:00:00,4.23,4.23,4.22,4.22,342400.0,2.8204,2.8204,2.8138,2.8138,342400.0
2009-05-15 13:10:00,4.22,4.23,4.21,4.23,140000.0,2.8138,2.8204,2.8071,2.8204,140000.0
2009-05-15 13:20:00,4.23,4.23,4.22,4.22,224000.0,2.8204,2.8204,2.8138,2.8138,224000.0
2009-05-15 13:30:00,4.22,4.22,4.21,4.22,213600.0,2.8138,2.8138,2.8071,2.8138,213600.0
2009-05-15 13:40:00,4.22,4.23,4.21,4.23,156800.0,2.8138,2.8204,2.8071,2.8204,156800.0
2009-05-15 13:50:00,4.23,4.23,4.22,4.22,50400.0,2.8204,2.8204,2.8138,2.8138,50400.0
2009-05-15 14:00:00,4.22,4.22,4.2,4.21,262400.0,2.8138,2.8138,2.8004,2.8071,262400.0
2009-05-15 14:10:00,4.2,4.22,4.2,4.22,410400.0,2.8004,2.8138,2.8004,2.8138,410400.0
2009-05-15 14:20:00,4.22,4.23,4.22,4.22,291200.0,2.8138,2.8204,2.8138,2.8138,291200.0
2009-05-15 14:30:00,4.22,4.22,4.21,4.22,138400.0,2.8138,2.8138,2.8071,2.8138,138400.0
2009-05-15 14:40:00,4.22,4.22,4.19,4.2,421600.0,2.8138,2.8138,2.7938,2.8004,421600.0
2009-05-15 14:50:00,4.2,4.22,4.2,4.22,538400.0,2.8004,2.8138,2.8004,2.8138,538400.0
2009-05-15 15:00:00,4.22,4.22,4.2,4.2,222400.0,2.8138,2.8138,2.8004,2.8004,222400.0
2009-05-15 15:10:00,4.2,4.22,4.19,4.2,191200.0,2.8004,2.8138,2.7938,2.8004,191200.0
2009-05-15 15:20:00,4.2,4.22,4.2,4.22,203200.0,2.8004,2.8138,2.8004,2.8138,203200.0
2009-05-15 15:30:00,4.22,4.22,4.2,4.21,167200.0,2.8138,2.8138,2.8004,2.8071,167200.0
2009-05-15 15:40:00,4.21,4.22,4.21,4.21,216000.0,2.8071,2.8138,2.8071,2.8071,216000.0
2009-05-15 15:50:00,4.21,4.21,4.2,4.2,539200.0,2.8071,2.8071,2.8004,2.8004,539200.0
2009-05-18 09:30:00,4.21,4.24,4.19,4.23,355200.0,2.8071,2.8271,2.7938,2.8204,355200.0
2009-05-18 09:40:00,4.23,4.23,4.2,4.21,216800.0,2.8204,2.8204,2.8004,2.8071,216800.0
2009-05-18 09:50:00,4.22,4.23,4.19,4.19,231200.0,2.8138,2.8204,2.7938,2.7938,231200.0
2009-05-18 10:00:00,4.19,4.19,4.15,4.16,291200.0,2.7938,2.7938,2.7671,2.7738,291200.0
2009-05-18 10:10:00,4.16,4.18,4.16,4.16,403200.0,2.7738,2.7871,2.7738,2.7738,403200.0
2009-05-18 10:20:00,4.16,4.19,4.16,4.17,244000.0,2.7738,2.7938,2.7738,2.7804,244000.0
2009-05-18 10:30:00,4.17,4.19,4.17,4.19,222400.0,2.7804,2.7938,2.7804,2.7938,222400.0
2009-05-18 10:40:00,4.19,4.21,4.18,4.2,185600.0,2.7938,2.8071,2.7871,2.8004,185600.0
2009-05-18 10:50:00,4.2,4.23,4.2,4.22,316800.0,2.8004,2.8204,2.8004,2.8138,316800.0
2009-05-18 11:00:00,4.23,4.23,4.22,4.23,286400.0,2.8204,2.8204,2.8138,2.8204,286400.0
2009-05-18 11:10:00,4.23,4.23,4.22,4.23,1069600.0,2.8204,2.8204,2.8138,2.8204,1069600.0
2009-05-18 11:20:00,4.23,4.24,4.22,4.23,387200.0,2.8204,2.8271,2.8138,2.8204,387200.0
2009-05-18 11:30:00,4.23,4.24,4.22,4.22,54400.0,2.8204,2.8271,2.8138,2.8138,54400.0
2009-05-18 11:40:00,4.22,4.22,4.2,4.2,179200.0,2.8138,2.8138,2.8004,2.8004,179200.0
2009-05-18 11:50:00,4.21,4.23,4.21,4.21,76000.0,2.8071,2.8204,2.8071,2.8071,76000.0
2009-05-18 12:00:00,4.21,4.23,4.21,4.23,59200.0,2.8071,2.8204,2.8071,2.8204,59200.0
2009-05-18 12:10:00,4.23,4.24,4.22,4.24,143200.0,2.8204,2.8271,2.8138,2.8271,143200.0
2009-05-18 12:20:00,4.24,4.24,4.23,4.23,148800.0,2.8271,2.8271,2.8204,2.8204,148800.0
2009-05-18 12:30:00,4.24,4.24,4.23,4.24,35200.0,2.8271,2.8271,2.8204,2.8271,35200.0
2009-05-18 12:40:00,4.24,4.26,4.24,4.26,182400.0,2.8271,2.8404,2.8271,2.8404,182400.0
2009-05-18 12:50:00,4.26,4.26,4.25,4.25,118400.0,2.8404,2.8404,2.8338,2.8338,118400.0
2009-05-18 13:00:00,4.25,4.25,4.24,4.25,116800.0,2.8338,2.8338,2.8271,2.8338,116800.0
2009-05-18 13:10:00,4.25,4.25,4.24,4.24,65600.0,2.8338,2.8338,2.8271,2.8271,65600.0
2009-05-18 13:20:00,4.24,4.24,4.23,4.24,69600.0,2.8271,2.8271,2.8204,2.8271,69600.0
2009-05-18 13:30:00,4.24,4.24,4.23,4.24,96800.0,2.8271,2.8271,2.8204,2.8271,96800.0
2009-05-18 13:40:00,4.24,4.24,4.23,4.23,48000.0,2.8271,2.8271,2.8204,2.8204,48000.0
2009-05-18 13:50:00,4.24,4.24,4.24,4.24,109600.0,2.8271,2.8271,2.8271,2.8271,109600.0
2009-05-18 14:00:00,4.24,4.24,4.23,4.24,52800.0,2.8271,2.8271,2.8204,2.8271,52800.0
2009-05-18 14:10:00,4.24,4.25,4.24,4.24,172000.0,2.8271,2.8338,2.8271,2.8271,172000.0
2009-05-18 14:20:00,4.24,4.24,4.22,4.23,121600.0,2.8271,2.8271,2.8138,2.8204,121600.0
2009-05-18 14:30:00,4.23,4.24,4.23,4.24,154400.0,2.8204,2.8271,2.8204,2.8271,154400.0
2009-05-18 14:40:00,4.24,4.26,4.23,4.26,243200.0,2.8271,2.8404,2.8204,2.8404,243200.0
2009-05-18 14:50:00,4.26,4.26,4.25,4.26,180000.0,2.8404,2.8404,2.8338,2.8404,180000.0
2009-05-18 15:00:00,4.26,4.27,4.25,4.26,331200.0,2.8404,2.8471,2.8338,2.8404,331200.0
2009-05-18 15:10:00,4.27,4.27,4.26,4.26,388000.0,2.8471,2.8471,2.8404,2.8404,388000.0
2009-05-18 15:20:00,4.26,4.27,4.25,4.25,109600.0,2.8404,2.8471,2.8338,2.8338,109600.0
2009-05-18 15:30:00,4.25,4.26,4.25,4.26,238400.0,2.8338,2.8404,2.8338,2.8404,238400.0
2009-05-18 15:40:00,4.27,4.27,4.25,4.27,299200.0,2.8471,2.8471,2.8338,2.8471,299200.0
2009-05-18 15:50:00,4.27,4.29,4.26,4.29,719200.0,2.8471,2.8605,2.8404,2.8605,719200.0
2009-05-19 09:30:00,4.25,4.25,4.21,4.24,257600.0,2.8338,2.8338,2.8071,2.8271,257600.0
2009-05-19 09:40:00,4.24,4.24,4.19,4.2,249600.0,2.8271,2.8271,2.7938,2.8004,249600.0
2009-05-19 09:50:00,4.2,4.22,4.19,4.21,410400.0,2.8004,2.8138,2.7938,2.8071,410400.0
2009-05-19 10:00:00,4.2,4.21,4.18,4.21,319200.0,2.8004,2.8071,2.7871,2.8071,319200.0
2009-05-19 10:10:00,4.21,4.22,4.2,4.22,307200.0,2.8071,2.8138,2.8004,2.8138,307200.0
2009-05-19 10:20:00,4.22,4.24,4.21,4.24,197600.0,2.8138,2.8271,2.8071,2.8271,197600.0
2009-05-19 10:30:00,4.24,4.28,4.24,4.28,424800.0,2.8271,2.8538,2.8271,2.8538,424800.0
2009-05-19 10:40:00,4.28,4.3,4.28,4.29,426400.0,2.8538,2.8671,2.8538,2.8605,426400.0
2009-05-19 10:50:00,4.29,4.3,4.29,4.29,170400.0,2.8605,2.8671,2.8605,2.8605,170400.0
2009-05-19 11:00:00,4.29,4.31,4.29,4.29,216800.0,2.8605,2.8738,2.8605,2.8605,216800.0
2009-05-19 11:10:00,4.29,4.29,4.28,4.28,542400.0,2.8605,2.8605,2.8538,2.8538,542400.0
2009-05-19 11:20:00,4.28,4.29,4.28,4.29,212800.0,2.8538,2.8605,2.8538,2.8605,212800.0
2009-05-19 11:30:00,4.29,4.29,4.27,4.29,274400.0,2.8605,2.8605,2.8471,2.8605,274400.0
2009-05-19 11:40:00,4.29,4.29,4.27,4.28,248000.0,2.8605,2.8605,2.8471,2.8538,248000.0
2009-05-19 11:50:00,4.28,4.28,4.26,4.26,208000.0,2.8538,2.8538,2.8404,2.8404,208000.0
2009-05-19 12:00:00,4.27,4.27,4.26,4.27,124800.0,2.8471,2.8471,2.8404,2.8471,124800.0
2009-05-19 12:10:00,4.27,4.28,4.26,4.28,160000.0,2.8471,2.8538,2.8404,2.8538,160000.0
2009-05-19 12:20:00,4.28,4.28,4.27,4.27,263200.0,2.8538,2.8538,2.8471,2.8471,263200.0
2009-05-19 12:30:00,4.27,4.27,4.25,4.25,809600.0,2.8471,2.8471,2.8338,2.8338,809600.0
2009-05-19 12:40:00,4.25,4.25,4.25,4.25,368000.0,2.8338,2.8338,2.8338,2.8338,368000.0
2009-05-19 12:50:00,4.25,4.25,4.24,4.24,164000.0,2.8338,2.8338,2.8271,2.8271,164000.0
2009-05-19 13:00:00,4.23,4.25,4.23,4.25,145600.0,2.8204,2.8338,2.8204,2.8338,145600.0
2009-05-19 13:10:00,4.25,4.25,4.24,4.25,132800.0,2.8338,2.8338,2.8271,2.8338,132800.0
2009-05-19 13:20:00,4.25,4.26,4.25,4.25,249600.0,2.8338,2.8404,2.8338,2.8338,249600.0
2009-05-19 13:30:00,4.25,4.26,4.25,4.25,290400.0,2.8338,2.8404,2.8338,2.8338,290400.0
2009-05-19 13:40:00,4.26,4.26,4.24,4.25,169600.0,2.8404,2.8404,2.8271,2.8338,169600.0
2009-05-19 13:50:00,4.25,4.25,4.24,4.25,254400.0,2.8338,2.8338,2.8271,2.8338,254400.0
2009-05-19 14:00:00,4.25,4.25,4.24,4.25,272000.0,2.8338,2.8338,2.8271,2.8338,272000.0
2009-05-19 14:10:00,4.25,4.25,4.24,4.24,116000.0,2.8338,2.8338,2.8271,2.8271,116000.0
2009-05-19 14:20:00,4.24,4.25,4.24,4.25,154400.0,2.8271,2.8338,2.8271,2.8338,154400.0
2009-05-19 14:30:00,4.25,4.26,4.25,4.25,552800.0,2.8338,2.8404,2.8338,2.8338,552800.0
2009-05-19 14:40:00,4.25,4.26,4.25,4.26,509600.0,2.8338,2.8404,2.8338,2.8404,509600.0
2009-05-19 14:50:00,4.26,4.26,4.25,4.25,244000.0,2.8404,2.8404,2.8338,2.8338,244000.0
2009-05-19 15:00:00,4.25,4.26,4.24,4.26,370400.0,2.8338,2.8404,2.8271,2.8404,370400.0
2009-05-19 15:10:00,4.26,4.26,4.24,4.24,264800.0,2.8404,2.8404,2.8271,2.8271,264800.0
2009-05-19 15:20:00,4.25,4.25,4.23,4.23,398400.0,2.8338,2.8338,2.8204,2.8204,398400.0
2009-05-19 15:30:00,4.23,4.23,4.2,4.21,969600.0,2.8204,2.8204,2.8004,2.8071,969600.0
2009-05-19 15:40:00,4.21,4.22,4.21,4.22,928000.0,2.8071,2.8138,2.8071,2.8138,928000.0
2009-05-19 15:50:00,4.22,4.22,4.17,4.19,2686400.0,2.8138,2.8138,2.7804,2.7938,2686400.0
2009-05-20 09:30:00,4.26,4.28,4.2,4.21,361600.0,2.8404,2.8538,2.8004,2.8071,361600.0
2009-05-20 09:40:00,4.22,4.25,4.22,4.24,182400.0,2.8138,2.8338,2.8138,2.8271,182400.0
2009-05-20 09:50:00,4.24,4.27,4.24,4.26,451200.0,2.8271,2.8471,2.8271,2.8404,451200.0
2009-05-20 10:00:00,4.26,4.27,4.25,4.26,580000.0,2.8404,2.8471,2.8338,2.8404,580000.0
2009-05-20 10:10:00,4.26,4.27,4.25,4.27,361600.0,2.8404,2.8471,2.8338,2.8471,361600.0
2009-05-20 10:20:00,4.27,4.29,4.26,4.27,219200.0,2.8471,2.8605,2.8404,2.8471,219200.0
2009-05-20 10:30:00,4.26,4.28,4.26,4.26,308000.0,2.8404,2.8538,2.8404,2.8404,308000.0
2009-05-20 10:40:00,4.26,4.26,4.25,4.26,383200.0,2.8404,2.8404,2.8338,2.8404,383200.0
2009-05-20 10:50:00,4.26,4.26,4.26,4.26,228800.0,2.8404,2.8404,2.8404,2.8404,228800.0
2009-05-20 11:00:00,4.26,4.26,4.25,4.25,301600.0,2.8404,2.8404,2.8338,2.8338,301600.0
2009-05-20 11:10:00,4.25,4.25,4.24,4.25,187200.0,2.8338,2.8338,2.8271,2.8338,187200.0
2009-05-20 11:20:00,4.25,4.25,4.22,4.23,262400.0,2.8338,2.8338,2.8138,2.8204,262400.0
2009-05-20 11:30:00,4.23,4.24,4.22,4.22,289600.0,2.8204,2.8271,2.8138,2.8138,289600.0
2009-05-20 11:40:00,4.22,4.24,4.21,4.21,282400.0,2.8138,2.8271,2.8071,2.8071,282400.0
2009-05-20 11:50:00,4.21,4.21,4.19,4.19,379200.0,2.8071,2.8071,2.7938,2.7938,379200.0
2009-05-20 12:00:00,4.19,4.21,4.19,4.19,318400.0,2.7938,2.8071,2.7938,2.7938,318400.0
2009-05-20 12:10:00,4.19,4.21,4.19,4.2,220000.0,2.7938,2.8071,2.7938,2.8004,220000.0
2009-05-20 12:20:00,4.2,4.2,4.17,4.17,251200.0,2.8004,2.8004,2.7804,2.7804,251200.0
2009-05-20 12:30:00,4.17,4.18,4.14,4.15,340000.0,2.7804,2.7871,2.7604,2.7671,340000.0
2009-05-20 12:40:00,4.15,4.16,4.15,4.15,428800.0,2.7671,2.7738,2.7671,2.7671,428800.0
2009-05-20 12:50:00,4.15,4.15,4.15,4.15,728000.0,2.7671,2.7671,2.7671,2.7671,728000.0
2009-05-20 13:00:00,4.15,4.15,4.13,4.14,399200.0,2.7671,2.7671,2.7538,2.7604,399200.0
2009-05-20 13:10:00,4.14,4.15,4.13,4.14,216800.0,2.7604,2.7671,2.7538,2.7604,216800.0
2009-05-20 13:20:00,4.14,4.15,4.13,4.15,271200.0,2.7604,2.7671,2.7538,2.7671,271200.0
2009-05-20 13:30:00,4.15,4.16,4.13,4.15,252800.0,2.7671,2.7738,2.7538,2.7671,252800.0
2009-05-20 13:40:00,4.15,4.18,4.15,4.18,230400.0,2.7671,2.7871,2.7671,2.7871,230400.0
2009-05-20 13:50:00,4.18,4.18,4.17,4.18,146400.0,2.7871,2.7871,2.7804,2.7871,146400.0
2009-05-20 14:00:00,4.18,4.18,4.15,4.17,259200.0,2.7871,2.7871,2.7671,2.7804,259200.0
2009-05-20 14:10:00,4.17,4.2,4.17,4.2,202400.0,2.7804,2.8004,2.7804,2.8004,202400.0
2009-05-20 14:20:00,4.2,4.2,4.19,4.2,131200.0,2.8004,2.8004,2.7938,2.8004,131200.0
2009-05-20 14:30:00,4.2,4.2,4.15,4.17,448000.0,2.8004,2.8004,2.7671,2.7804,448000.0
2009-05-20 14:40:00,4.17,4.2,4.17,4.19,180800.0,2.7804,2.8004,2.7804,2.7938,180800.0
2009-05-20 14:50:00,4.19,4.2,4.18,4.18,132000.0,2.7938,2.8004,2.7871,2.7871,132000.0
2009-05-20 15:00:00,4.18,4.18,4.16,4.16,132000.0,2.7871,2.7871,2.7738,2.7738,132000.0
2009-05-20 15:10:00,4.16,4.16,4.14,4.16,158400.0,2.7738,2.7738,2.7604,2.7738,158400.0
2009-05-20 15:20:00,4.16,4.16,4.14,4.15,221600.0,2.7738,2.7738,2.7604,2.7671,221600.0
2009-05-20 15:30:00,4.15,4.16,4.14,4.15,292000.0,2.7671,2.7738,2.7604,2.7671,292000.0
2009-05-20 15:40:00,4.15,4.15,4.12,4.13,512800.0,2.7671,2.7671,2.7471,2.7538,512800.0
2009-05-20 15:50:00,4.12,4.13,4.11,4.13,1459200.0,2.7471,2.7538,2.7404,2.7538,1459200.0
2009-05-21 09:30:00,4.12,4.13,4.07,4.08,278400.0,2.7471,2.7538,2.7138,2.7204,278400.0
2009-05-21 09:40:00,4.08,4.08,4.05,4.05,428000.0,2.7204,2.7204,2.7004,2.7004,428000.0
2009-05-21 09:50:00,4.05,4.07,4.03,4.03,442400.0,2.7004,2.7138,2.6871,2.6871,442400.0
2009-05-21 10:00:00,4.03,4.05,4.01,4.04,631200.0,2.6871,2.7004,2.6738,2.6938,631200.0
2009-05-21 10:10:00,4.04,4.05,4.03,4.03,369600.0,2.6938,2.7004,2.6871,2.6871,369600.0
2009-05-21 10:20:00,4.03,4.04,4.03,4.04,431200.0,2.6871,2.6938,2.6871,2.6938,431200.0
2009-05-21 10:30:00,4.04,4.05,4.04,4.05,475200.0,2.6938,2.7004,2.6938,2.7004,475200.0
2009-05-21 10:40:00,4.05,4.06,4.04,4.04,191200.0,2.7004,2.7071,2.6938,2.6938,191200.0
2009-05-21 10:50:00,4.04,4.04,4.01,4.01,552000.0,2.6938,2.6938,2.6738,2.6738,552000.0
2009-05-21 11:00:00,4.01,4.01,3.98,3.98,536800.0,2.6738,2.6738,2.6538,2.6538,536800.0
2009-05-21 11:10:00,3.99,3.99,3.99,3.99,279200.0,2.6604,2.6604,2.6604,2.6604,279200.0
2009-05-21 11:20:00,3.99,3.99,3.98,3.98,216000.0,2.6604,2.6604,2.6538,2.6538,216000.0
2009-05-21 11:30:00,3.98,3.99,3.98,3.99,228000.0,2.6538,2.6604,2.6538,2.6604,228000.0
2009-05-21 11:40:00,3.99,4.01,3.99,4.01,236800.0,2.6604,2.6738,2.6604,2.6738,236800.0
2009-05-21 11:50:00,4.01,4.01,4.0,4.01,200800.0,2.6738,2.6738,2.6671,2.6738,200800.0
2009-05-21 12:00:00,4.01,4.02,4.01,4.01,316000.0,2.6738,2.6804,2.6738,2.6738,316000.0
2009-05-21 12:10:00,4.02,4.02,4.01,4.01,139200.0,2.6804,2.6804,2.6738,2.6738,139200.0
2009-05-21 12:20:00,4.01,4.01,4.0,4.0,205600.0,2.6738,2.6738,2.6671,2.6671,205600.0
2009-05-21 12:30:00,4.0,4.01,4.0,4.01,184000.0,2.6671,2.6738,2.6671,2.6738,184000.0
2009-05-21 12:40:00,4.01,4.01,4.0,4.0,276800.0,2.6738,2.6738,2.6671,2.6671,276800.0
2009-05-21 12:50:00,4.0,4.01,4.0,4.01,105600.0,2.6671,2.6738,2.6671,2.6738,105600.0
2009-05-21 13:00:00,4.01,4.02,4.01,4.01,178400.0,2.6738,2.6804,2.6738,2.6738,178400.0
2009-05-21 13:10:00,4.01,4.01,4.0,4.0,125600.0,2.6738,2.6738,2.6671,2.6671,125600.0
2009-05-21 13:20:00,4.0,4.01,4.0,4.0,185600.0,2.6671,2.6738,2.6671,2.6671,185600.0
2009-05-21 13:30:00,4.0,4.0,4.0,4.0,204800.0,2.6671,2.6671,2.6671,2.6671,204800.0
2009-05-21 13:40:00,4.0,4.02,4.0,4.01,136000.0,2.6671,2.6804,2.6671,2.6738,136000.0
2009-05-21 13:50:00,4.01,4.01,4.0,4.0,208000.0,2.6738,2.6738,2.6671,2.6671,208000.0
2009-05-21 14:00:00,4.0,4.02,3.99,4.0,512000.0,2.6671,2.6804,2.6604,2.6671,512000.0
2009-05-21 14:10:00,4.0,4.0,3.98,3.99,280000.0,2.6671,2.6671,2.6538,2.6604,280000.0
2009-05-21 14:20:00,3.99,4.0,3.99,4.0,175200.0,2.6604,2.6671,2.6604,2.6671,175200.0
2009-05-21 14:30:00,4.0,4.0,3.98,3.99,265600.0,2.6671,2.6671,2.6538,2.6604,265600.0
2009-05-21 14:40:00,3.98,3.99,3.98,3.98,206400.0,2.6538,2.6604,2.6538,2.6538,206400.0
2009-05-21 14:50:00,3.98,4.0,3.98,4.0,279200.0,2.6538,2.6671,2.6538,2.6671,279200.0
2009-05-21 15:00:00,4.0,4.01,4.0,4.0,355200.0,2.6671,2.6738,2.6671,2.6671,355200.0
2009-05-21 15:10:00,4.0,4.01,4.0,4.01,200000.0,2.6671,2.6738,2.6671,2.6738,200000.0
2009-05-21 15:20:00,4.01,4.01,4.0,4.01,238400.0,2.6738,2.6738,2.6671,2.6738,238400.0
2009-05-21 15:30:00,4.01,4.03,4.01,4.02,277600.0,2.6738,2.6871,2.6738,2.6804,277600.0
2009-05-21 15:40:00,4.02,4.03,4.01,4.02,460800.0,2.6804,2.6871,2.6738,2.6804,460800.0
2009-05-21 15:50:00,4.02,4.03,4.01,4.02,1245600.0,2.6804,2.6871,2.6738,2.6804,1245600.0
2009-05-22 09:30:00,4.04,4.05,4.01,4.01,218400.0,2.6938,2.7004,2.6738,2.6738,218400.0
2009-05-22 09:40:00,4.01,4.01,3.96,3.96,148800.0,2.6738,2.6738,2.6404,2.6404,148800.0
2009-05-22 09:50:00,3.96,3.98,3.94,3.98,128000.0,2.6404,2.6538,2.6271,2.6538,128000.0
2009-05-22 10:00:00,3.98,4.0,3.98,4.0,296800.0,2.6538,2.6671,2.6538,2.6671,296800.0
2009-05-22 10:10:00,4.0,4.03,3.98,4.02,232800.0,2.6671,2.6871,2.6538,2.6804,232800.0
2009-05-22 10:20:00,4.02,4.06,4.02,4.05,307200.0,2.6804,2.7071,2.6804,2.7004,307200.0
2009-05-22 10:30:00,4.05,4.05,4.03,4.04,252000.0,2.7004,2.7004,2.6871,2.6938,252000.0
2009-05-22 10:40:00,4.04,4.06,4.04,4.06,192000.0,2.6938,2.7071,2.6938,2.7071,192000.0
2009-05-22 10:50:00,4.06,4.06,4.05,4.06,120000.0,2.7071,2.7071,2.7004,2.7071,120000.0
2009-05-22 11:00:00,4.05,4.06,4.05,4.06,279200.0,2.7004,2.7071,2.7004,2.7071,279200.0
2009-05-22 11:10:00,4.06,4.07,4.06,4.07,88000.0,2.7071,2.7138,2.7071,2.7138,88000.0
2009-05-22 11:20:00,4.07,4.07,4.06,4.06,131200.0,2.7138,2.7138,2.7071,2.7071,131200.0
2009-05-22 11:30:00,4.06,4.07,4.06,4.07,284800.0,2.7071,2.7138,2.7071,2.7138,284800.0
2009-05-22 11:40:00,4.07,4.07,4.07,4.07,68000.0,2.7138,2.7138,2.7138,2.7138,68000.0
2009-05-22 11:50:00,4.07,4.08,4.06,4.07,253600.0,2.7138,2.7204,2.7071,2.7138,253600.0
2009-05-22 12:00:00,4.08,4.08,4.07,4.08,226400.0,2.7204,2.7204,2.7138,2.7204,226400.0
2009-05-22 12:10:00,4.08,4.09,4.06,4.06,147200.0,2.7204,2.7271,2.7071,2.7071,147200.0
2009-05-22 12:20:00,4.06,4.06,4.06,4.06,480800.0,2.7071,2.7071,2.7071,2.7071,480800.0
2009-05-22 12:30:00,4.06,4.07,4.06,4.07,304000.0,2.7071,2.7138,2.7071,2.7138,304000.0
2009-05-22 12:40:00,4.07,4.08,4.06,4.06,132800.0,2.7138,2.7204,2.7071,2.7071,132800.0
2009-05-22 12:50:00,4.06,4.08,4.06,4.08,116800.0,2.7071,2.7204,2.7071,2.7204,116800.0
2009-05-22 13:00:00,4.08,4.09,4.07,4.07,499200.0,2.7204,2.7271,2.7138,2.7138,499200.0
2009-05-22 13:10:00,4.07,4.07,4.06,4.06,160800.0,2.7138,2.7138,2.7071,2.7071,160800.0
2009-05-22 13:20:00,4.06,4.08,4.06,4.08,359200.0,2.7071,2.7204,2.7071,2.7204,359200.0
2009-05-22 13:30:00,4.08,4.08,4.06,4.06,381600.0,2.7204,2.7204,2.7071,2.7071,381600.0
2009-05-22 13:40:00,4.06,4.08,4.06,4.07,695200.0,2.7071,2.7204,2.7071,2.7138,695200.0
2009-05-22 13:50:00,4.07,4.07,4.05,4.06,272800.0,2.7138,2.7138,2.7004,2.7071,272800.0
2009-05-22 14:00:00,4.06,4.07,4.06,4.06,109600.0,2.7071,2.7138,2.7071,2.7071,109600.0
2009-05-22 14:10:00,4.06,4.07,4.06,4.07,153600.0,2.7071,2.7138,2.7071,2.7138,153600.0
2009-05-22 14:20:00,4.07,4.07,4.06,4.06,136800.0,2.7138,2.7138,2.7071,2.7071,136800.0
2009-05-22 14:30:00,4.06,4.07,4.06,4.06,78400.0,2.7071,2.7138,2.7071,2.7071,78400.0
2009-05-22 14:40:00,4.06,4.07,4.06,4.06,168800.0,2.7071,2.7138,2.7071,2.7071,168800.0
2009-05-22 14:50:00,4.06,4.07,4.06,4.07,170400.0,2.7071,2.7138,2.7071,2.7138,170400.0
2009-05-22 15:00:00,4.07,4.07,4.06,4.07,109600.0,2.7138,2.7138,2.7071,2.7138,109600.0
2009-05-22 15:10:00,4.07,4.08,4.05,4.05,164800.0,2.7138,2.7204,2.7004,2.7004,164800.0
2009-05-22 15:20:00,4.05,4.07,4.05,4.06,645600.0,2.7004,2.7138,2.7004,2.7071,645600.0
2009-05-22 15:30:00,4.06,4.09,4.06,4.07,280800.0,2.7071,2.7271,2.7071,2.7138,280800.0
2009-05-22 15:40:00,4.07,4.07,4.04,4.05,420800.0,2.7138,2.7138,2.6938,2.7004,420800.0
2009-05-22 15:50:00,4.05,4.05,4.03,4.04,535200.0,2.7004,2.7004,2.6871,2.6938,535200.0
2009-05-26 09:30:00,4.02,4.03,3.97,4.0,634400.0,2.6804,2.6871,2.6471,2.6671,634400.0
2009-05-26 09:40:00,4.0,4.02,4.0,4.0,393600.0,2.6671,2.6804,2.6671,2.6671,393600.0
2009-05-26 09:50:00,4.0,4.02,4.0,4.01,1032000.0,2.6671,2.6804,2.6671,2.6738,1032000.0
2009-05-26 10:00:00,4.01,4.11,4.01,4.1,588000.0,2.6738,2.7404,2.6738,2.7338,588000.0
2009-05-26 10:10:00,4.1,4.16,4.1,4.13,489600.0,2.7338,2.7738,2.7338,2.7538,489600.0
2009-05-26 10:20:00,4.13,4.15,4.13,4.15,828000.0,2.7538,2.7671,2.7538,2.7671,828000.0
2009-05-26 10:30:00,4.15,4.18,4.14,4.16,269600.0,2.7671,2.7871,2.7604,2.7738,269600.0
2009-05-26 10:40:00,4.16,4.19,4.16,4.18,432000.0,2.7738,2.7938,2.7738,2.7871,432000.0
2009-05-26 10:50:00,4.17,4.2,4.16,4.19,848000.0,2.7804,2.8004,2.7738,2.7938,848000.0
2009-05-26 11:00:00,4.19,4.22,4.19,4.21,357600.0,2.7938,2.8138,2.7938,2.8071,357600.0
2009-05-26 11:10:00,4.21,4.22,4.2,4.21,252800.0,2.8071,2.8138,2.8004,2.8071,252800.0
2009-05-26 11:20:00,4.21,4.22,4.2,4.21,157600.0,2.8071,2.8138,2.8004,2.8071,157600.0
2009-05-26 11:30:00,4.21,4.21,4.19,4.21,176800.0,2.8071,2.8071,2.7938,2.8071,176800.0
2009-05-26 11:40:00,4.21,4.23,4.2,4.22,204800.0,2.8071,2.8204,2.8004,2.8138,204800.0
2009-05-26 11:50:00,4.22,4.23,4.22,4.23,103200.0,2.8138,2.8204,2.8138,2.8204,103200.0
2009-05-26 12:00:00,4.23,4.24,4.23,4.23,229600.0,2.8204,2.8271,2.8204,2.8204,229600.0
2009-05-26 12:10:00,4.23,4.23,4.22,4.22,84800.0,2.8204,2.8204,2.8138,2.8138,84800.0
2009-05-26 12:20:00,4.22,4.24,4.22,4.23,96000.0,2.8138,2.8271,2.8138,2.8204,96000.0
2009-05-26 12:30:00,4.23,4.24,4.23,4.24,267200.0,2.8204,2.8271,2.8204,2.8271,267200.0
2009-05-26 12:40:00,4.24,4.26,4.24,4.25,378400.0,2.8271,2.8404,2.8271,2.8338,378400.0
2009-05-26 12:50:00,4.25,4.26,4.25,4.25,230400.0,2.8338,2.8404,2.8338,2.8338,230400.0
2009-05-26 13:00:00,4.25,4.26,4.24,4.25,536000.0,2.8338,2.8404,2.8271,2.8338,536000.0
2009-05-26 13:10:00,4.25,4.26,4.25,4.26,249600.0,2.8338,2.8404,2.8338,2.8404,249600.0
2009-05-26 13:20:00,4.26,4.26,4.25,4.26,110400.0,2.8404,2.8404,2.8338,2.8404,110400.0
2009-05-26 13:30:00,4.26,4.26,4.26,4.26,128000.0,2.8404,2.8404,2.8404,2.8404,128000.0
2009-05-26 13:40:00,4.26,4.27,4.26,4.26,156800.0,2.8404,2.8471,2.8404,2.8404,156800.0
2009-05-26 13:50:00,4.26,4.26,4.25,4.26,307200.0,2.8404,2.8404,2.8338,2.8404,307200.0
2009-05-26 14:00:00,4.26,4.27,4.26,4.27,221600.0,2.8404,2.8471,2.8404,2.8471,221600.0
2009-05-26 14:10:00,4.27,4.28,4.27,4.28,313600.0,2.8471,2.8538,2.8471,2.8538,313600.0
2009-05-26 14:20:00,4.28,4.28,4.26,4.27,198400.0,2.8538,2.8538,2.8404,2.8471,198400.0
2009-05-26 14:30:00,4.27,4.28,4.27,4.27,183200.0,2.8471,2.8538,2.8471,2.8471,183200.0
2009-05-26 14:40:00,4.27,4.29,4.27,4.28,295200.0,2.8471,2.8605,2.8471,2.8538,295200.0
2009-05-26 14:50:00,4.28,4.28,4.26,4.26,258400.0,2.8538,2.8538,2.8404,2.8404,258400.0
2009-05-26 15:00:00,4.26,4.27,4.25,4.27,532000.0,2.8404,2.8471,2.8338,2.8471,532000.0
2009-05-26 15:10:00,4.27,4.28,4.25,4.25,370400.0,2.8471,2.8538,2.8338,2.8338,370400.0
2009-05-26 15:20:00,4.26,4.26,4.25,4.25,318400.0,2.8404,2.8404,2.8338,2.8338,318400.0
2009-05-26 15:30:00,4.25,4.25,4.24,4.25,316800.0,2.8338,2.8338,2.8271,2.8338,316800.0
2009-05-26 15:40:00,4.25,4.25,4.23,4.24,401600.0,2.8338,2.8338,2.8204,2.8271,401600.0
2009-05-26 15:50:00,4.24,4.27,4.24,4.27,1172800.0,2.8271,2.8471,2.8271,2.8471,1172800.0
2009-05-27 09:30:00,4.25,4.25,4.19,4.21,490400.0,2.8338,2.8338,2.7938,2.8071,490400.0
2009-05-27 09:40:00,4.21,4.21,4.18,4.21,606400.0,2.8071,2.8071,2.7871,2.8071,606400.0
2009-05-27 09:50:00,4.21,4.24,4.21,4.22,248000.0,2.8071,2.8271,2.8071,2.8138,248000.0
2009-05-27 10:00:00,4.22,4.24,4.19,4.2,372800.0,2.8138,2.8271,2.7938,2.8004,372800.0
2009-05-27 10:10:00,4.2,4.23,4.19,4.22,473600.0,2.8004,2.8204,2.7938,2.8138,473600.0
2009-05-27 10:20:00,4.22,4.25,4.22,4.23,225600.0,2.8138,2.8338,2.8138,2.8204,225600.0
2009-05-27 10:30:00,4.23,4.24,4.21,4.23,383200.0,2.8204,2.8271,2.8071,2.8204,383200.0
2009-05-27 10:40:00,4.24,4.24,4.22,4.24,172000.0,2.8271,2.8271,2.8138,2.8271,172000.0
2009-05-27 10:50:00,4.24,4.24,4.21,4.22,364000.0,2.8271,2.8271,2.8071,2.8138,364000.0
2009-05-27 11:00:00,4.22,4.23,4.21,4.22,359200.0,2.8138,2.8204,2.8071,2.8138,359200.0
2009-05-27 11:10:00,4.22,4.23,4.21,4.22,201600.0,2.8138,2.8204,2.8071,2.8138,201600.0
2009-05-27 11:20:00,4.22,4.23,4.21,4.21,499200.0,2.8138,2.8204,2.8071,2.8071,499200.0
2009-05-27 11:30:00,4.22,4.23,4.21,4.22,472800.0,2.8138,2.8204,2.8071,2.8138,472800.0
2009-05-27 11:40:00,4.22,4.22,4.2,4.21,573600.0,2.8138,2.8138,2.8004,2.8071,573600.0
2009-05-27 11:50:00,4.21,4.23,4.21,4.23,152000.0,2.8071,2.8204,2.8071,2.8204,152000.0
2009-05-27 12:00:00,4.23,4.24,4.21,4.21,199200.0,2.8204,2.8271,2.8071,2.8071,199200.0
2009-05-27 12:10:00,4.21,4.22,4.2,4.21,137600.0,2.8071,2.8138,2.8004,2.8071,137600.0
2009-05-27 12:20:00,4.21,4.22,4.2,4.2,159200.0,2.8071,2.8138,2.8004,2.8004,159200.0
2009-05-27 12:30:00,4.2,4.2,4.18,4.18,158400.0,2.8004,2.8004,2.7871,2.7871,158400.0
2009-05-27 12:40:00,4.18,4.19,4.18,4.18,157600.0,2.7871,2.7938,2.7871,2.7871,157600.0
2009-05-27 12:50:00,4.19,4.19,4.16,4.17,202400.0,2.7938,2.7938,2.7738,2.7804,202400.0
2009-05-27 13:00:00,4.17,4.2,4.17,4.18,169600.0,2.7804,2.8004,2.7804,2.7871,169600.0
2009-05-27 13:10:00,4.18,4.2,4.18,4.19,140800.0,2.7871,2.8004,2.7871,2.7938,140800.0
2009-05-27 13:20:00,4.19,4.2,4.19,4.19,196800.0,2.7938,2.8004,2.7938,2.7938,196800.0
2009-05-27 13:30:00,4.19,4.19,4.15,4.16,271200.0,2.7938,2.7938,2.7671,2.7738,271200.0
2009-05-27 13:40:00,4.16,4.17,4.16,4.16,340000.0,2.7738,2.7804,2.7738,2.7738,340000.0
2009-05-27 13:50:00,4.16,4.16,4.15,4.15,552000.0,2.7738,2.7738,2.7671,2.7671,552000.0
2009-05-27 14:00:00,4.15,4.15,4.11,4.11,337600.0,2.7671,2.7671,2.7404,2.7404,337600.0
2009-05-27 14:10:00,4.11,4.13,4.11,4.13,255200.0,2.7404,2.7538,2.7404,2.7538,255200.0
2009-05-27 14:20:00,4.13,4.13,4.11,4.13,221600.0,2.7538,2.7538,2.7404,2.7538,221600.0
2009-05-27 14:30:00,4.13,4.13,4.11,4.13,182400.0,2.7538,2.7538,2.7404,2.7538,182400.0
2009-05-27 14:40:00,4.13,4.14,4.13,4.14,144800.0,2.7538,2.7604,2.7538,2.7604,144800.0
2009-05-27 14:50:00,4.14,4.14,4.12,4.12,158400.0,2.7604,2.7604,2.7471,2.7471,158400.0
2009-05-27 15:00:00,4.12,4.14,4.11,4.14,208000.0,2.7471,2.7604,2.7404,2.7604,208000.0
2009-05-27 15:10:00,4.14,4.14,4.11,4.11,352800.0,2.7604,2.7604,2.7404,2.7404,352800.0
2009-05-27 15:20:00,4.11,4.11,4.09,4.09,504800.0,2.7404,2.7404,2.7271,2.7271,504800.0
2009-05-27 15:30:00,4.09,4.11,4.08,4.09,326400.0,2.7271,2.7404,2.7204,2.7271,326400.0
2009-05-27 15:40:00,4.09,4.11,4.09,4.11,302400.0,2.7271,2.7404,2.7271,2.7404,302400.0
2009-05-27 15:50:00,4.11,4.11,4.09,4.1,565600.0,2.7404,2.7404,2.7271,2.7338,565600.0
2009-05-28 09:30:00,4.12,4.15,4.09,4.11,800000.0,2.7471,2.7671,2.7271,2.7404,800000.0
2009-05-28 09:40:00,4.12,4.12,4.1,4.1,713600.0,2.7471,2.7471,2.7338,2.7338,713600.0
2009-05-28 09:50:00,4.11,4.11,4.05,4.06,274400.0,2.7404,2.7404,2.7004,2.7071,274400.0
2009-05-28 10:00:00,4.07,4.07,4.0,4.01,270400.0,2.7138,2.7138,2.6671,2.6738,270400.0
2009-05-28 10:10:00,4.01,4.01,3.98,4.0,635200.0,2.6738,2.6738,2.6538,2.6671,635200.0
2009-05-28 10:20:00,3.99,4.0,3.97,3.98,328000.0,2.6604,2.6671,2.6471,2.6538,328000.0
2009-05-28 10:30:00,3.98,4.01,3.97,4.0,339200.0,2.6538,2.6738,2.6471,2.6671,339200.0
2009-05-28 10:40:00,4.0,4.03,4.0,4.02,207200.0,2.6671,2.6871,2.6671,2.6804,207200.0
2009-05-28 10:50:00,4.02,4.03,4.01,4.03,151200.0,2.6804,2.6871,2.6738,2.6871,151200.0
2009-05-28 11:00:00,4.03,4.06,4.03,4.05,132000.0,2.6871,2.7071,2.6871,2.7004,132000.0
2009-05-28 11:10:00,4.05,4.05,4.03,4.03,88800.0,2.7004,2.7004,2.6871,2.6871,88800.0
2009-05-28 11:20:00,4.03,4.05,4.02,4.02,92000.0,2.6871,2.7004,2.6804,2.6804,92000.0
2009-05-28 11:30:00,4.02,4.05,4.02,4.04,87200.0,2.6804,2.7004,2.6804,2.6938,87200.0
2009-05-28 11:40:00,4.04,4.05,4.03,4.05,87200.0,2.6938,2.7004,2.6871,2.7004,87200.0
2009-05-28 11:50:00,4.05,4.06,4.05,4.06,174400.0,2.7004,2.7071,2.7004,2.7071,174400.0
2009-05-28 12:00:00,4.06,4.07,4.04,4.04,181600.0,2.7071,2.7138,2.6938,2.6938,181600.0
2009-05-28 12:10:00,4.04,4.05,4.01,4.02,398400.0,2.6938,2.7004,2.6738,2.6804,398400.0
2009-05-28 12:20:00,4.01,4.02,4.0,4.0,131200.0,2.6738,2.6804,2.6671,2.6671,131200.0
2009-05-28 12:30:00,4.0,4.01,4.0,4.01,76000.0,2.6671,2.6738,2.6671,2.6738,76000.0
2009-05-28 12:40:00,4.01,4.01,3.99,3.99,114400.0,2.6738,2.6738,2.6604,2.6604,114400.0
2009-05-28 12:50:00,3.99,4.0,3.99,3.99,157600.0,2.6604,2.6671,2.6604,2.6604,157600.0
2009-05-28 13:00:00,3.99,4.01,3.99,4.01,220800.0,2.6604,2.6738,2.6604,2.6738,220800.0
2009-05-28 13:10:00,4.01,4.05,4.01,4.05,403200.0,2.6738,2.7004,2.6738,2.7004,403200.0
2009-05-28 13:20:00,4.05,4.07,4.05,4.07,165600.0,2.7004,2.7138,2.7004,2.7138,165600.0
2009-05-28 13:30:00,4.06,4.08,4.06,4.07,206400.0,2.7071,2.7204,2.7071,2.7138,206400.0
2009-05-28 13:40:00,4.07,4.07,4.06,4.07,239200.0,2.7138,2.7138,2.7071,2.7138,239200.0
2009-05-28 13:50:00,4.07,4.07,4.06,4.07,267200.0,2.7138,2.7138,2.7071,2.7138,267200.0
2009-05-28 14:00:00,4.07,4.07,4.06,4.07,178400.0,2.7138,2.7138,2.7071,2.7138,178400.0
2009-05-28 14:10:00,4.07,4.07,4.06,4.06,127200.0,2.7138,2.7138,2.7071,2.7071,127200.0
2009-05-28 14:20:00,4.06,4.09,4.06,4.08,240000.0,2.7071,2.7271,2.7071,2.7204,240000.0
2009-05-28 14:30:00,4.08,4.09,4.07,4.08,374400.0,2.7204,2.7271,2.7138,2.7204,374400.0
2009-05-28 14:40:00,4.08,4.08,4.07,4.08,248800.0,2.7204,2.7204,2.7138,2.7204,248800.0
2009-05-28 14:50:00,4.08,4.09,4.08,4.09,192800.0,2.7204,2.7271,2.7204,2.7271,192800.0
2009-05-28 15:00:00,4.09,4.1,4.08,4.09,325600.0,2.7271,2.7338,2.7204,2.7271,325600.0
2009-05-28 15:10:00,4.09,4.09,4.07,4.08,529600.0,2.7271,2.7271,2.7138,2.7204,529600.0
2009-05-28 15:20:00,4.08,4.09,4.07,4.09,229600.0,2.7204,2.7271,2.7138,2.7271,229600.0
2009-05-28 15:30:00,4.09,4.1,4.08,4.09,313600.0,2.7271,2.7338,2.7204,2.7271,313600.0
2009-05-28 15:40:00,4.09,4.11,4.09,4.11,424800.0,2.7271,2.7404,2.7271,2.7404,424800.0
2009-05-28 15:50:00,4.11,4.12,4.1,4.11,688800.0,2.7404,2.7471,2.7338,2.7404,688800.0
2009-05-29 09:30:00,4.11,4.11,4.07,4.11,456000.0,2.7404,2.7404,2.7138,2.7404,456000.0
2009-05-29 09:40:00,4.11,4.13,4.05,4.05,196000.0,2.7404,2.7538,2.7004,2.7004,196000.0
2009-05-29 09:50:00,4.06,4.08,4.05,4.07,144800.0,2.7071,2.7204,2.7004,2.7138,144800.0
2009-05-29 10:00:00,4.07,4.09,4.06,4.09,360800.0,2.7138,2.7271,2.7071,2.7271,360800.0
2009-05-29 10:10:00,4.09,4.1,4.07,4.09,254400.0,2.7271,2.7338,2.7138,2.7271,254400.0
2009-05-29 10:20:00,4.09,4.11,4.09,4.09,495200.0,2.7271,2.7404,2.7271,2.7271,495200.0
2009-05-29 10:30:00,4.09,4.1,4.08,4.1,336800.0,2.7271,2.7338,2.7204,2.7338,336800.0
2009-05-29 10:40:00,4.1,4.11,4.08,4.09,240000.0,2.7338,2.7404,2.7204,2.7271,240000.0
2009-05-29 10:50:00,4.09,4.1,4.08,4.09,167200.0,2.7271,2.7338,2.7204,2.7271,167200.0
2009-05-29 11:00:00,4.09,4.09,4.07,4.08,213600.0,2.7271,2.7271,2.7138,2.7204,213600.0
2009-05-29 11:10:00,4.08,4.09,4.07,4.07,139200.0,2.7204,2.7271,2.7138,2.7138,139200.0
2009-05-29 11:20:00,4.07,4.09,4.06,4.06,150400.0,2.7138,2.7271,2.7071,2.7071,150400.0
2009-05-29 11:30:00,4.06,4.09,4.06,4.06,458400.0,2.7071,2.7271,2.7071,2.7071,458400.0
2009-05-29 11:40:00,4.06,4.07,4.05,4.06,209600.0,2.7071,2.7138,2.7004,2.7071,209600.0
2009-05-29 11:50:00,4.06,4.07,4.05,4.06,136000.0,2.7071,2.7138,2.7004,2.7071,136000.0
2009-05-29 12:00:00,4.06,4.07,4.06,4.06,130400.0,2.7071,2.7138,2.7071,2.7071,130400.0
2009-05-29 12:10:00,4.06,4.08,4.06,4.08,117600.0,2.7071,2.7204,2.7071,2.7204,117600.0
2009-05-29 12:20:00,4.08,4.09,4.07,4.08,143200.0,2.7204,2.7271,2.7138,2.7204,143200.0
2009-05-29 12:30:00,4.08,4.09,4.08,4.08,108800.0,2.7204,2.7271,2.7204,2.7204,108800.0
2009-05-29 12:40:00,4.08,4.08,4.07,4.07,127200.0,2.7204,2.7204,2.7138,2.7138,127200.0
2009-05-29 12:50:00,4.07,4.08,4.07,4.07,69600.0,2.7138,2.7204,2.7138,2.7138,69600.0
2009-05-29 13:00:00,4.07,4.09,4.07,4.08,63200.0,2.7138,2.7271,2.7138,2.7204,63200.0
2009-05-29 13:10:00,4.08,4.08,4.07,4.08,91200.0,2.7204,2.7204,2.7138,2.7204,91200.0
2009-05-29 13:20:00,4.08,4.08,4.07,4.07,143200.0,2.7204,2.7204,2.7138,2.7138,143200.0
2009-05-29 13:30:00,4.07,4.1,4.07,4.1,146400.0,2.7138,2.7338,2.7138,2.7338,146400.0
2009-05-29 13:40:00,4.09,4.1,4.09,4.1,144800.0,2.7271,2.7338,2.7271,2.7338,144800.0
2009-05-29 13:50:00,4.1,4.1,4.09,4.09,135200.0,2.7338,2.7338,2.7271,2.7271,135200.0
2009-05-29 14:00:00,4.09,4.09,4.08,4.09,84000.0,2.7271,2.7271,2.7204,2.7271,84000.0
2009-05-29 14:10:00,4.09,4.1,4.09,4.1,131200.0,2.7271,2.7338,2.7271,2.7338,131200.0
2009-05-29 14:20:00,4.1,4.1,4.08,4.08,129600.0,2.7338,2.7338,2.7204,2.7204,129600.0
2009-05-29 14:30:00,4.09,4.09,4.07,4.08,153600.0,2.7271,2.7271,2.7138,2.7204,153600.0
2009-05-29 14:40:00,4.08,4.08,4.07,4.07,124000.0,2.7204,2.7204,2.7138,2.7138,124000.0
2009-05-29 14:50:00,4.07,4.07,4.06,4.07,209600.0,2.7138,2.7138,2.7071,2.7138,209600.0
2009-05-29 15:00:00,4.07,4.08,4.06,4.08,180000.0,2.7138,2.7204,2.7071,2.7204,180000.0
2009-05-29 15:10:00,4.08,4.08,4.07,4.08,189600.0,2.7204,2.7204,2.7138,2.7204,189600.0
2009-05-29 15:20:00,4.08,4.08,4.06,4.08,253600.0,2.7204,2.7204,2.7071,2.7204,253600.0
2009-05-29 15:30:00,4.08,4.08,4.06,4.08,316000.0,2.7204,2.7204,2.7071,2.7204,316000.0
2009-05-29 15:40:00,4.08,4.1,4.07,4.1,349600.0,2.7204,2.7338,2.7138,2.7338,349600.0
2009-05-29 15:50:00,4.09,4.16,4.09,4.14,2356800.0,2.7271,2.7738,2.7271,2.7604,2356800.0
2009-06-01 09:30:00,4.26,4.38,4.26,4.35,1130400.0,2.8404,2.9205,2.8404,2.9005,1130400.0
2009-06-01 09:40:00,4.36,4.36,4.34,4.36,667200.0,2.9071,2.9071,2.8938,2.9071,667200.0
2009-06-01 09:50:00,4.36,4.38,4.34,4.35,413600.0,2.9071,2.9205,2.8938,2.9005,413600.0
2009-06-01 10:00:00,4.35,4.48,4.35,4.46,852800.0,2.9005,2.9871,2.9005,2.9738,852800.0
2009-06-01 10:10:00,4.46,4.47,4.44,4.45,340800.0,2.9738,2.9805,2.9605,2.9671,340800.0
2009-06-01 10:20:00,4.45,4.46,4.43,4.43,279200.0,2.9671,2.9738,2.9538,2.9538,279200.0
2009-06-01 10:30:00,4.43,4.45,4.43,4.45,373600.0,2.9538,2.9671,2.9538,2.9671,373600.0
2009-06-01 10:40:00,4.45,4.48,4.44,4.47,800800.0,2.9671,2.9871,2.9605,2.9805,800800.0
2009-06-01 10:50:00,4.47,4.47,4.45,4.46,202400.0,2.9805,2.9805,2.9671,2.9738,202400.0
2009-06-01 11:00:00,4.46,4.5,4.45,4.49,493600.0,2.9738,3.0005,2.9671,2.9938,493600.0
2009-06-01 11:10:00,4.49,4.52,4.49,4.51,488000.0,2.9938,3.0138,2.9938,3.0071,488000.0
2009-06-01 11:20:00,4.51,4.53,4.51,4.52,316800.0,3.0071,3.0205,3.0071,3.0138,316800.0
2009-06-01 11:30:00,4.52,4.54,4.52,4.53,712000.0,3.0138,3.0271,3.0138,3.0205,712000.0
2009-06-01 11:40:00,4.53,4.54,4.53,4.54,303200.0,3.0205,3.0271,3.0205,3.0271,303200.0
2009-06-01 11:50:00,4.54,4.56,4.54,4.55,586400.0,3.0271,3.0405,3.0271,3.0338,586400.0
2009-06-01 12:00:00,4.55,4.55,4.52,4.53,734400.0,3.0338,3.0338,3.0138,3.0205,734400.0
2009-06-01 12:10:00,4.53,4.54,4.52,4.53,239200.0,3.0205,3.0271,3.0138,3.0205,239200.0
2009-06-01 12:20:00,4.53,4.54,4.53,4.54,244800.0,3.0205,3.0271,3.0205,3.0271,244800.0
2009-06-01 12:30:00,4.54,4.56,4.54,4.56,423200.0,3.0271,3.0405,3.0271,3.0405,423200.0
2009-06-01 12:40:00,4.56,4.56,4.55,4.55,181600.0,3.0405,3.0405,3.0338,3.0338,181600.0
2009-06-01 12:50:00,4.55,4.55,4.51,4.51,364000.0,3.0338,3.0338,3.0071,3.0071,364000.0
2009-06-01 13:00:00,4.51,4.52,4.51,4.52,238400.0,3.0071,3.0138,3.0071,3.0138,238400.0
2009-06-01 13:10:00,4.52,4.52,4.5,4.51,301600.0,3.0138,3.0138,3.0005,3.0071,301600.0
2009-06-01 13:20:00,4.51,4.51,4.5,4.51,160800.0,3.0071,3.0071,3.0005,3.0071,160800.0
2009-06-01 13:30:00,4.51,4.51,4.5,4.51,183200.0,3.0071,3.0071,3.0005,3.0071,183200.0
2009-06-01 13:40:00,4.51,4.55,4.51,4.54,446400.0,3.0071,3.0338,3.0071,3.0271,446400.0
2009-06-01 13:50:00,4.54,4.56,4.54,4.56,214400.0,3.0271,3.0405,3.0271,3.0405,214400.0
2009-06-01 14:00:00,4.55,4.56,4.54,4.54,273600.0,3.0338,3.0405,3.0271,3.0271,273600.0
2009-06-01 14:10:00,4.54,4.55,4.54,4.55,364800.0,3.0271,3.0338,3.0271,3.0338,364800.0
2009-06-01 14:20:00,4.55,4.56,4.55,4.55,311200.0,3.0338,3.0405,3.0338,3.0338,311200.0
2009-06-01 14:30:00,4.55,4.55,4.53,4.54,296800.0,3.0338,3.0338,3.0205,3.0271,296800.0
2009-06-01 14:40:00,4.54,4.55,4.52,4.53,430400.0,3.0271,3.0338,3.0138,3.0205,430400.0
2009-06-01 14:50:00,4.53,4.53,4.51,4.51,449600.0,3.0205,3.0205,3.0071,3.0071,449600.0
2009-06-01 15:00:00,4.51,4.52,4.49,4.49,329600.0,3.0071,3.0138,2.9938,2.9938,329600.0
2009-06-01 15:10:00,4.49,4.5,4.49,4.5,500800.0,2.9938,3.0005,2.9938,3.0005,500800.0
2009-06-01 15:20:00,4.5,4.52,4.5,4.52,499200.0,3.0005,3.0138,3.0005,3.0138,499200.0
2009-06-01 15:30:00,4.52,4.52,4.51,4.52,677600.0,3.0138,3.0138,3.0071,3.0138,677600.0
2009-06-01 15:40:00,4.52,4.53,4.51,4.52,755200.0,3.0138,3.0205,3.0071,3.0138,755200.0
2009-06-01 15:50:00,4.52,4.53,4.5,4.52,1282400.0,3.0138,3.0205,3.0005,3.0138,1282400.0
2009-06-02 09:30:00,4.5,4.5,4.48,4.49,1024000.0,3.0005,3.0005,2.9871,2.9938,1024000.0
2009-06-02 09:40:00,4.49,4.5,4.48,4.49,754400.0,2.9938,3.0005,2.9871,2.9938,754400.0
2009-06-02 09:50:00,4.48,4.49,4.47,4.48,430400.0,2.9871,2.9938,2.9805,2.9871,430400.0
2009-06-02 10:00:00,4.48,4.5,4.47,4.49,1228000.0,2.9871,3.0005,2.9805,2.9938,1228000.0
2009-06-02 10:10:00,4.49,4.5,4.48,4.49,416000.0,2.9938,3.0005,2.9871,2.9938,416000.0
2009-06-02 10:20:00,4.49,4.5,4.48,4.5,325600.0,2.9938,3.0005,2.9871,3.0005,325600.0
2009-06-02 10:30:00,4.5,4.51,4.49,4.5,524000.0,3.0005,3.0071,2.9938,3.0005,524000.0
2009-06-02 10:40:00,4.5,4.5,4.48,4.48,288000.0,3.0005,3.0005,2.9871,2.9871,288000.0
2009-06-02 10:50:00,4.48,4.5,4.48,4.49,365600.0,2.9871,3.0005,2.9871,2.9938,365600.0
2009-06-02 11:00:00,4.49,4.5,4.49,4.49,178400.0,2.9938,3.0005,2.9938,2.9938,178400.0
2009-06-02 11:10:00,4.49,4.51,4.48,4.5,482400.0,2.9938,3.0071,2.9871,3.0005,482400.0
2009-06-02 11:20:00,4.5,4.53,4.5,4.52,240800.0,3.0005,3.0205,3.0005,3.0138,240800.0
2009-06-02 11:30:00,4.52,4.52,4.49,4.49,256000.0,3.0138,3.0138,2.9938,2.9938,256000.0
2009-06-02 11:40:00,4.49,4.5,4.49,4.5,132800.0,2.9938,3.0005,2.9938,3.0005,132800.0
2009-06-02 11:50:00,4.5,4.51,4.5,4.5,168000.0,3.0005,3.0071,3.0005,3.0005,168000.0
2009-06-02 12:00:00,4.5,4.5,4.49,4.49,214400.0,3.0005,3.0005,2.9938,2.9938,214400.0
2009-06-02 12:10:00,4.49,4.5,4.49,4.5,187200.0,2.9938,3.0005,2.9938,3.0005,187200.0
2009-06-02 12:20:00,4.5,4.5,4.48,4.48,280800.0,3.0005,3.0005,2.9871,2.9871,280800.0
2009-06-02 12:30:00,4.48,4.5,4.48,4.5,264000.0,2.9871,3.0005,2.9871,3.0005,264000.0
2009-06-02 12:40:00,4.5,4.51,4.49,4.5,240000.0,3.0005,3.0071,2.9938,3.0005,240000.0
2009-06-02 12:50:00,4.49,4.51,4.49,4.5,300000.0,2.9938,3.0071,2.9938,3.0005,300000.0
2009-06-02 13:00:00,4.5,4.5,4.49,4.5,93600.0,3.0005,3.0005,2.9938,3.0005,93600.0
2009-06-02 13:10:00,4.5,4.5,4.48,4.49,99200.0,3.0005,3.0005,2.9871,2.9938,99200.0
2009-06-02 13:20:00,4.49,4.5,4.49,4.5,381600.0,2.9938,3.0005,2.9938,3.0005,381600.0
2009-06-02 13:30:00,4.5,4.52,4.5,4.52,264800.0,3.0005,3.0138,3.0005,3.0138,264800.0
2009-06-02 13:40:00,4.52,4.53,4.52,4.53,213600.0,3.0138,3.0205,3.0138,3.0205,213600.0
2009-06-02 13:50:00,4.53,4.53,4.51,4.51,335200.0,3.0205,3.0205,3.0071,3.0071,335200.0
2009-06-02 14:00:00,4.51,4.52,4.5,4.52,340000.0,3.0071,3.0138,3.0005,3.0138,340000.0
2009-06-02 14:10:00,4.52,4.53,4.51,4.53,199200.0,3.0138,3.0205,3.0071,3.0205,199200.0
2009-06-02 14:20:00,4.53,4.54,4.52,4.53,288800.0,3.0205,3.0271,3.0138,3.0205,288800.0
2009-06-02 14:30:00,4.53,4.53,4.51,4.51,237600.0,3.0205,3.0205,3.0071,3.0071,237600.0
2009-06-02 14:40:00,4.51,4.52,4.51,4.51,188000.0,3.0071,3.0138,3.0071,3.0071,188000.0
2009-06-02 14:50:00,4.51,4.52,4.5,4.51,436800.0,3.0071,3.0138,3.0005,3.0071,436800.0
2009-06-02 15:00:00,4.51,4.53,4.51,4.53,425600.0,3.0071,3.0205,3.0071,3.0205,425600.0
2009-06-02 15:10:00,4.53,4.53,4.51,4.51,368800.0,3.0205,3.0205,3.0071,3.0071,368800.0
2009-06-02 15:20:00,4.51,4.51,4.5,4.5,755200.0,3.0071,3.0071,3.0005,3.0005,755200.0
2009-06-02 15:30:00,4.5,4.52,4.49,4.52,501600.0,3.0005,3.0138,2.9938,3.0138,501600.0
2009-06-02 15:40:00,4.52,4.52,4.51,4.51,639200.0,3.0138,3.0138,3.0071,3.0071,639200.0
2009-06-02 15:50:00,4.51,4.51,4.49,4.5,1247200.0,3.0071,3.0071,2.9938,3.0005,1247200.0
2009-06-03 09:30:00,4.38,4.44,4.32,4.42,803200.0,2.9205,2.9605,2.8805,2.9471,803200.0
2009-06-03 09:40:00,4.42,4.43,4.4,4.41,764000.0,2.9471,2.9538,2.9338,2.9405,764000.0
2009-06-03 09:50:00,4.41,4.44,4.39,4.4,702400.0,2.9405,2.9605,2.9271,2.9338,702400.0
2009-06-03 10:00:00,4.4,4.4,4.35,4.36,480000.0,2.9338,2.9338,2.9005,2.9071,480000.0
2009-06-03 10:10:00,4.36,4.37,4.35,4.35,501600.0,2.9071,2.9138,2.9005,2.9005,501600.0
2009-06-03 10:20:00,4.35,4.35,4.34,4.35,332000.0,2.9005,2.9005,2.8938,2.9005,332000.0
2009-06-03 10:30:00,4.35,4.37,4.34,4.37,596800.0,2.9005,2.9138,2.8938,2.9138,596800.0
2009-06-03 10:40:00,4.37,4.38,4.35,4.38,224800.0,2.9138,2.9205,2.9005,2.9205,224800.0
2009-06-03 10:50:00,4.38,4.38,4.36,4.38,315200.0,2.9205,2.9205,2.9071,2.9205,315200.0
2009-06-03 11:00:00,4.38,4.39,4.37,4.39,252800.0,2.9205,2.9271,2.9138,2.9271,252800.0
2009-06-03 11:10:00,4.39,4.4,4.38,4.4,213600.0,2.9271,2.9338,2.9205,2.9338,213600.0
2009-06-03 11:20:00,4.4,4.41,4.39,4.4,273600.0,2.9338,2.9405,2.9271,2.9338,273600.0
2009-06-03 11:30:00,4.4,4.4,4.38,4.39,219200.0,2.9338,2.9338,2.9205,2.9271,219200.0
2009-06-03 11:40:00,4.39,4.4,4.37,4.4,256800.0,2.9271,2.9338,2.9138,2.9338,256800.0
2009-06-03 11:50:00,4.4,4.42,4.39,4.4,404800.0,2.9338,2.9471,2.9271,2.9338,404800.0
2009-06-03 12:00:00,4.4,4.41,4.4,4.4,100000.0,2.9338,2.9405,2.9338,2.9338,100000.0
2009-06-03 12:10:00,4.4,4.4,4.39,4.4,108800.0,2.9338,2.9338,2.9271,2.9338,108800.0
2009-06-03 12:20:00,4.4,4.4,4.38,4.38,148000.0,2.9338,2.9338,2.9205,2.9205,148000.0
2009-06-03 12:30:00,4.38,4.4,4.38,4.39,117600.0,2.9205,2.9338,2.9205,2.9271,117600.0
2009-06-03 12:40:00,4.39,4.4,4.39,4.39,52000.0,2.9271,2.9338,2.9271,2.9271,52000.0
2009-06-03 12:50:00,4.39,4.39,4.37,4.38,228000.0,2.9271,2.9271,2.9138,2.9205,228000.0
2009-06-03 13:00:00,4.38,4.39,4.38,4.39,113600.0,2.9205,2.9271,2.9205,2.9271,113600.0
2009-06-03 13:10:00,4.39,4.39,4.38,4.38,56000.0,2.9271,2.9271,2.9205,2.9205,56000.0
2009-06-03 13:20:00,4.38,4.38,4.37,4.38,145600.0,2.9205,2.9205,2.9138,2.9205,145600.0
2009-06-03 13:30:00,4.38,4.38,4.37,4.38,175200.0,2.9205,2.9205,2.9138,2.9205,175200.0
2009-06-03 13:40:00,4.38,4.38,4.36,4.37,266400.0,2.9205,2.9205,2.9071,2.9138,266400.0
2009-06-03 13:50:00,4.37,4.38,4.36,4.37,171200.0,2.9138,2.9205,2.9071,2.9138,171200.0
2009-06-03 14:00:00,4.37,4.37,4.36,4.37,188000.0,2.9138,2.9138,2.9071,2.9138,188000.0
2009-06-03 14:10:00,4.37,4.38,4.36,4.38,254400.0,2.9138,2.9205,2.9071,2.9205,254400.0
2009-06-03 14:20:00,4.38,4.38,4.37,4.38,165600.0,2.9205,2.9205,2.9138,2.9205,165600.0
2009-06-03 14:30:00,4.38,4.38,4.37,4.37,237600.0,2.9205,2.9205,2.9138,2.9138,237600.0
2009-06-03 14:40:00,4.37,4.37,4.36,4.37,138400.0,2.9138,2.9138,2.9071,2.9138,138400.0
2009-06-03 14:50:00,4.37,4.39,4.36,4.38,240000.0,2.9138,2.9271,2.9071,2.9205,240000.0
2009-06-03 15:00:00,4.38,4.39,4.38,4.39,248000.0,2.9205,2.9271,2.9205,2.9271,248000.0
2009-06-03 15:10:00,4.38,4.39,4.38,4.38,212800.0,2.9205,2.9271,2.9205,2.9205,212800.0
2009-06-03 15:20:00,4.38,4.38,4.37,4.37,382400.0,2.9205,2.9205,2.9138,2.9138,382400.0
2009-06-03 15:30:00,4.37,4.38,4.37,4.37,346400.0,2.9138,2.9205,2.9138,2.9138,346400.0
2009-06-03 15:40:00,4.37,4.39,4.37,4.39,604000.0,2.9138,2.9271,2.9138,2.9271,604000.0
2009-06-03 15:50:00,4.39,4.41,4.39,4.41,833600.0,2.9271,2.9405,2.9271,2.9405,833600.0
2009-06-04 09:30:00,4.44,4.44,4.39,4.4,420800.0,2.9605,2.9605,2.9271,2.9338,420800.0
2009-06-04 09:40:00,4.4,4.42,4.36,4.37,322400.0,2.9338,2.9471,2.9071,2.9138,322400.0
2009-06-04 09:50:00,4.36,4.38,4.36,4.38,256000.0,2.9071,2.9205,2.9071,2.9205,256000.0
2009-06-04 10:00:00,4.38,4.38,4.34,4.35,295200.0,2.9205,2.9205,2.8938,2.9005,295200.0
2009-06-04 10:10:00,4.35,4.35,4.32,4.33,349600.0,2.9005,2.9005,2.8805,2.8871,349600.0
2009-06-04 10:20:00,4.33,4.35,4.33,4.34,364800.0,2.8871,2.9005,2.8871,2.8938,364800.0
2009-06-04 10:30:00,4.34,4.36,4.33,4.35,387200.0,2.8938,2.9071,2.8871,2.9005,387200.0
2009-06-04 10:40:00,4.35,4.35,4.34,4.35,234400.0,2.9005,2.9005,2.8938,2.9005,234400.0
2009-06-04 10:50:00,4.35,4.37,4.34,4.37,152800.0,2.9005,2.9138,2.8938,2.9138,152800.0
2009-06-04 11:00:00,4.37,4.37,4.35,4.35,148000.0,2.9138,2.9138,2.9005,2.9005,148000.0
2009-06-04 11:10:00,4.35,4.35,4.34,4.34,158400.0,2.9005,2.9005,2.8938,2.8938,158400.0
2009-06-04 11:20:00,4.34,4.35,4.33,4.34,208000.0,2.8938,2.9005,2.8871,2.8938,208000.0
2009-06-04 11:30:00,4.34,4.34,4.34,4.34,69600.0,2.8938,2.8938,2.8938,2.8938,69600.0
2009-06-04 11:40:00,4.34,4.34,4.32,4.32,153600.0,2.8938,2.8938,2.8805,2.8805,153600.0
2009-06-04 11:50:00,4.33,4.33,4.3,4.3,200800.0,2.8871,2.8871,2.8671,2.8671,200800.0
2009-06-04 12:00:00,4.3,4.3,4.29,4.3,182400.0,2.8671,2.8671,2.8605,2.8671,182400.0
2009-06-04 12:10:00,4.3,4.3,4.29,4.29,254400.0,2.8671,2.8671,2.8605,2.8605,254400.0
2009-06-04 12:20:00,4.29,4.3,4.28,4.3,472800.0,2.8605,2.8671,2.8538,2.8671,472800.0
2009-06-04 12:30:00,4.3,4.31,4.3,4.3,231200.0,2.8671,2.8738,2.8671,2.8671,231200.0
2009-06-04 12:40:00,4.31,4.31,4.3,4.3,155200.0,2.8738,2.8738,2.8671,2.8671,155200.0
2009-06-04 12:50:00,4.3,4.3,4.29,4.3,232000.0,2.8671,2.8671,2.8605,2.8671,232000.0
2009-06-04 13:00:00,4.3,4.31,4.3,4.31,116000.0,2.8671,2.8738,2.8671,2.8738,116000.0
2009-06-04 13:10:00,4.31,4.32,4.31,4.32,218400.0,2.8738,2.8805,2.8738,2.8805,218400.0
2009-06-04 13:20:00,4.33,4.33,4.33,4.33,50400.0,2.8871,2.8871,2.8871,2.8871,50400.0
2009-06-04 13:30:00,4.33,4.34,4.33,4.34,154400.0,2.8871,2.8938,2.8871,2.8938,154400.0
2009-06-04 13:40:00,4.34,4.34,4.33,4.33,92000.0,2.8938,2.8938,2.8871,2.8871,92000.0
2009-06-04 13:50:00,4.33,4.33,4.32,4.33,153600.0,2.8871,2.8871,2.8805,2.8871,153600.0
2009-06-04 14:00:00,4.33,4.34,4.33,4.34,209600.0,2.8871,2.8938,2.8871,2.8938,209600.0
2009-06-04 14:10:00,4.34,4.34,4.32,4.33,283200.0,2.8938,2.8938,2.8805,2.8871,283200.0
2009-06-04 14:20:00,4.33,4.34,4.33,4.33,234400.0,2.8871,2.8938,2.8871,2.8871,234400.0
2009-06-04 14:30:00,4.33,4.33,4.32,4.33,305600.0,2.8871,2.8871,2.8805,2.8871,305600.0
2009-06-04 14:40:00,4.33,4.33,4.32,4.32,476800.0,2.8871,2.8871,2.8805,2.8805,476800.0
2009-06-04 14:50:00,4.32,4.33,4.31,4.32,184000.0,2.8805,2.8871,2.8738,2.8805,184000.0
2009-06-04 15:00:00,4.32,4.32,4.31,4.31,275200.0,2.8805,2.8805,2.8738,2.8738,275200.0
2009-06-04 15:10:00,4.31,4.32,4.31,4.31,286400.0,2.8738,2.8805,2.8738,2.8738,286400.0
2009-06-04 15:20:00,4.32,4.33,4.32,4.33,534400.0,2.8805,2.8871,2.8805,2.8871,534400.0
2009-06-04 15:30:00,4.33,4.34,4.32,4.34,984000.0,2.8871,2.8938,2.8805,2.8938,984000.0
2009-06-04 15:40:00,4.34,4.34,4.32,4.33,587200.0,2.8938,2.8938,2.8805,2.8871,587200.0
2009-06-04 15:50:00,4.33,4.35,4.33,4.33,1757600.0,2.8871,2.9005,2.8871,2.8871,1757600.0
2009-06-05 09:30:00,4.46,4.46,4.37,4.38,1162400.0,2.9738,2.9738,2.9138,2.9205,1162400.0
2009-06-05 09:40:00,4.38,4.39,4.32,4.32,432000.0,2.9205,2.9271,2.8805,2.8805,432000.0
2009-06-05 09:50:00,4.32,4.35,4.3,4.32,382400.0,2.8805,2.9005,2.8671,2.8805,382400.0
2009-06-05 10:00:00,4.32,4.32,4.25,4.27,725600.0,2.8805,2.8805,2.8338,2.8471,725600.0
2009-06-05 10:10:00,4.26,4.29,4.25,4.29,300000.0,2.8404,2.8605,2.8338,2.8605,300000.0
2009-06-05 10:20:00,4.29,4.31,4.28,4.3,304000.0,2.8605,2.8738,2.8538,2.8671,304000.0
2009-06-05 10:30:00,4.3,4.33,4.29,4.32,442400.0,2.8671,2.8871,2.8605,2.8805,442400.0
2009-06-05 10:40:00,4.32,4.34,4.32,4.32,248000.0,2.8805,2.8938,2.8805,2.8805,248000.0
2009-06-05 10:50:00,4.32,4.32,4.31,4.32,278400.0,2.8805,2.8805,2.8738,2.8805,278400.0
2009-06-05 11:00:00,4.32,4.36,4.32,4.35,182400.0,2.8805,2.9071,2.8805,2.9005,182400.0
2009-06-05 11:10:00,4.35,4.35,4.33,4.34,156800.0,2.9005,2.9005,2.8871,2.8938,156800.0
2009-06-05 11:20:00,4.34,4.34,4.33,4.33,162400.0,2.8938,2.8938,2.8871,2.8871,162400.0
2009-06-05 11:30:00,4.32,4.33,4.32,4.32,175200.0,2.8805,2.8871,2.8805,2.8805,175200.0
2009-06-05 11:40:00,4.33,4.34,4.32,4.32,345600.0,2.8871,2.8938,2.8805,2.8805,345600.0
2009-06-05 11:50:00,4.32,4.34,4.31,4.32,274400.0,2.8805,2.8938,2.8738,2.8805,274400.0
2009-06-05 12:00:00,4.32,4.33,4.32,4.32,205600.0,2.8805,2.8871,2.8805,2.8805,205600.0
2009-06-05 12:10:00,4.32,4.33,4.31,4.32,236800.0,2.8805,2.8871,2.8738,2.8805,236800.0
2009-06-05 12:20:00,4.32,4.33,4.31,4.32,212000.0,2.8805,2.8871,2.8738,2.8805,212000.0
2009-06-05 12:30:00,4.33,4.33,4.32,4.33,113600.0,2.8871,2.8871,2.8805,2.8871,113600.0
2009-06-05 12:40:00,4.33,4.34,4.33,4.33,168000.0,2.8871,2.8938,2.8871,2.8871,168000.0
2009-06-05 12:50:00,4.33,4.33,4.32,4.33,95200.0,2.8871,2.8871,2.8805,2.8871,95200.0
2009-06-05 13:00:00,4.33,4.33,4.32,4.33,170400.0,2.8871,2.8871,2.8805,2.8871,170400.0
2009-06-05 13:10:00,4.33,4.33,4.31,4.31,240800.0,2.8871,2.8871,2.8738,2.8738,240800.0
2009-06-05 13:20:00,4.31,4.31,4.3,4.3,136800.0,2.8738,2.8738,2.8671,2.8671,136800.0
2009-06-05 13:30:00,4.3,4.31,4.3,4.3,144000.0,2.8671,2.8738,2.8671,2.8671,144000.0
2009-06-05 13:40:00,4.31,4.32,4.31,4.31,118400.0,2.8738,2.8805,2.8738,2.8738,118400.0
2009-06-05 13:50:00,4.31,4.31,4.29,4.29,238400.0,2.8738,2.8738,2.8605,2.8605,238400.0
2009-06-05 14:00:00,4.29,4.3,4.27,4.28,213600.0,2.8605,2.8671,2.8471,2.8538,213600.0
2009-06-05 14:10:00,4.27,4.28,4.25,4.25,395200.0,2.8471,2.8538,2.8338,2.8338,395200.0
2009-06-05 14:20:00,4.25,4.26,4.25,4.25,384800.0,2.8338,2.8404,2.8338,2.8338,384800.0
2009-06-05 14:30:00,4.25,4.26,4.25,4.26,241600.0,2.8338,2.8404,2.8338,2.8404,241600.0
2009-06-05 14:40:00,4.25,4.27,4.25,4.26,343200.0,2.8338,2.8471,2.8338,2.8404,343200.0
2009-06-05 14:50:00,4.26,4.26,4.26,4.26,235200.0,2.8404,2.8404,2.8404,2.8404,235200.0
2009-06-05 15:00:00,4.26,4.28,4.25,4.27,396800.0,2.8404,2.8538,2.8338,2.8471,396800.0
2009-06-05 15:10:00,4.27,4.28,4.27,4.27,371200.0,2.8471,2.8538,2.8471,2.8471,371200.0
2009-06-05 15:20:00,4.27,4.28,4.26,4.26,268000.0,2.8471,2.8538,2.8404,2.8404,268000.0
2009-06-05 15:30:00,4.26,4.28,4.26,4.28,521600.0,2.8404,2.8538,2.8404,2.8538,521600.0
2009-06-05 15:40:00,4.28,4.28,4.26,4.26,619200.0,2.8538,2.8538,2.8404,2.8404,619200.0
2009-06-05 15:50:00,4.26,4.28,4.26,4.27,1168800.0,2.8404,2.8538,2.8404,2.8471,1168800.0
2009-06-08 09:30:00,4.34,4.34,4.24,4.28,652800.0,2.8938,2.8938,2.8271,2.8538,652800.0
2009-06-08 09:40:00,4.28,4.29,4.26,4.26,270400.0,2.8538,2.8605,2.8404,2.8404,270400.0
2009-06-08 09:50:00,4.26,4.27,4.24,4.26,505600.0,2.8404,2.8471,2.8271,2.8404,505600.0
2009-06-08 10:00:00,4.26,4.31,4.25,4.31,604000.0,2.8404,2.8738,2.8338,2.8738,604000.0
2009-06-08 10:10:00,4.31,4.32,4.3,4.3,579200.0,2.8738,2.8805,2.8671,2.8671,579200.0
2009-06-08 10:20:00,4.3,4.31,4.29,4.3,460000.0,2.8671,2.8738,2.8605,2.8671,460000.0
2009-06-08 10:30:00,4.3,4.31,4.29,4.31,336800.0,2.8671,2.8738,2.8605,2.8738,336800.0
2009-06-08 10:40:00,4.31,4.31,4.29,4.3,247200.0,2.8738,2.8738,2.8605,2.8671,247200.0
2009-06-08 10:50:00,4.3,4.3,4.29,4.29,156800.0,2.8671,2.8671,2.8605,2.8605,156800.0
2009-06-08 11:00:00,4.29,4.3,4.28,4.28,155200.0,2.8605,2.8671,2.8538,2.8538,155200.0
2009-06-08 11:10:00,4.28,4.3,4.28,4.29,218400.0,2.8538,2.8671,2.8538,2.8605,218400.0
2009-06-08 11:20:00,4.29,4.3,4.28,4.28,317600.0,2.8605,2.8671,2.8538,2.8538,317600.0
2009-06-08 11:30:00,4.28,4.28,4.27,4.28,189600.0,2.8538,2.8538,2.8471,2.8538,189600.0
2009-06-08 11:40:00,4.28,4.28,4.27,4.27,180000.0,2.8538,2.8538,2.8471,2.8471,180000.0
2009-06-08 11:50:00,4.27,4.28,4.27,4.27,104800.0,2.8471,2.8538,2.8471,2.8471,104800.0
2009-06-08 12:00:00,4.27,4.29,4.27,4.29,240000.0,2.8471,2.8605,2.8471,2.8605,240000.0
2009-06-08 12:10:00,4.29,4.29,4.28,4.28,154400.0,2.8605,2.8605,2.8538,2.8538,154400.0
2009-06-08 12:20:00,4.28,4.29,4.28,4.29,155200.0,2.8538,2.8605,2.8538,2.8605,155200.0
2009-06-08 12:30:00,4.29,4.3,4.28,4.29,147200.0,2.8605,2.8671,2.8538,2.8605,147200.0
2009-06-08 12:40:00,4.29,4.3,4.28,4.28,147200.0,2.8605,2.8671,2.8538,2.8538,147200.0
2009-06-08 12:50:00,4.28,4.29,4.28,4.29,65600.0,2.8538,2.8605,2.8538,2.8605,65600.0
2009-06-08 13:00:00,4.29,4.3,4.29,4.3,156800.0,2.8605,2.8671,2.8605,2.8671,156800.0
2009-06-08 13:10:00,4.3,4.3,4.29,4.29,80000.0,2.8671,2.8671,2.8605,2.8605,80000.0
2009-06-08 13:20:00,4.29,4.29,4.28,4.29,129600.0,2.8605,2.8605,2.8538,2.8605,129600.0
2009-06-08 13:30:00,4.29,4.3,4.29,4.29,83200.0,2.8605,2.8671,2.8605,2.8605,83200.0
2009-06-08 13:40:00,4.29,4.31,4.28,4.3,214400.0,2.8605,2.8738,2.8538,2.8671,214400.0
2009-06-08 13:50:00,4.3,4.3,4.3,4.3,96800.0,2.8671,2.8671,2.8671,2.8671,96800.0
2009-06-08 14:00:00,4.3,4.3,4.3,4.3,202400.0,2.8671,2.8671,2.8671,2.8671,202400.0
2009-06-08 14:10:00,4.3,4.31,4.3,4.31,204800.0,2.8671,2.8738,2.8671,2.8738,204800.0
2009-06-08 14:20:00,4.31,4.31,4.29,4.3,305600.0,2.8738,2.8738,2.8605,2.8671,305600.0
2009-06-08 14:30:00,4.3,4.32,4.3,4.31,182400.0,2.8671,2.8805,2.8671,2.8738,182400.0
2009-06-08 14:40:00,4.31,4.32,4.3,4.31,260000.0,2.8738,2.8805,2.8671,2.8738,260000.0
2009-06-08 14:50:00,4.32,4.32,4.31,4.31,640800.0,2.8805,2.8805,2.8738,2.8738,640800.0
2009-06-08 15:00:00,4.31,4.32,4.31,4.31,446400.0,2.8738,2.8805,2.8738,2.8738,446400.0
2009-06-08 15:10:00,4.31,4.34,4.31,4.33,490400.0,2.8738,2.8938,2.8738,2.8871,490400.0
2009-06-08 15:20:00,4.33,4.36,4.33,4.35,619200.0,2.8871,2.9071,2.8871,2.9005,619200.0
2009-06-08 15:30:00,4.35,4.37,4.34,4.34,716800.0,2.9005,2.9138,2.8938,2.8938,716800.0
2009-06-08 15:40:00,4.34,4.35,4.34,4.34,473600.0,2.8938,2.9005,2.8938,2.8938,473600.0
2009-06-08 15:50:00,4.34,4.34,4.33,4.33,824800.0,2.8938,2.8938,2.8871,2.8871,824800.0
2009-06-09 09:30:00,4.33,4.37,4.32,4.37,304000.0,2.8871,2.9138,2.8805,2.9138,304000.0
2009-06-09 09:40:00,4.37,4.39,4.36,4.37,169600.0,2.9138,2.9271,2.9071,2.9138,169600.0
2009-06-09 09:50:00,4.37,4.39,4.36,4.36,233600.0,2.9138,2.9271,2.9071,2.9071,233600.0
2009-06-09 10:00:00,4.36,4.36,4.34,4.35,97600.0,2.9071,2.9071,2.8938,2.9005,97600.0
2009-06-09 10:10:00,4.35,4.37,4.35,4.37,215200.0,2.9005,2.9138,2.9005,2.9138,215200.0
2009-06-09 10:20:00,4.37,4.38,4.36,4.37,308000.0,2.9138,2.9205,2.9071,2.9138,308000.0
2009-06-09 10:30:00,4.37,4.38,4.36,4.38,104800.0,2.9138,2.9205,2.9071,2.9205,104800.0
2009-06-09 10:40:00,4.38,4.38,4.37,4.37,178400.0,2.9205,2.9205,2.9138,2.9138,178400.0
2009-06-09 10:50:00,4.37,4.38,4.37,4.38,185600.0,2.9138,2.9205,2.9138,2.9205,185600.0
2009-06-09 11:00:00,4.38,4.4,4.37,4.4,303200.0,2.9205,2.9338,2.9138,2.9338,303200.0
2009-06-09 11:10:00,4.4,4.4,4.39,4.4,159200.0,2.9338,2.9338,2.9271,2.9338,159200.0
2009-06-09 11:20:00,4.4,4.4,4.39,4.39,114400.0,2.9338,2.9338,2.9271,2.9271,114400.0
2009-06-09 11:30:00,4.39,4.4,4.39,4.4,160000.0,2.9271,2.9338,2.9271,2.9338,160000.0
2009-06-09 11:40:00,4.4,4.4,4.39,4.4,80000.0,2.9338,2.9338,2.9271,2.9338,80000.0
2009-06-09 11:50:00,4.39,4.4,4.39,4.39,98400.0,2.9271,2.9338,2.9271,2.9271,98400.0
2009-06-09 12:00:00,4.39,4.4,4.39,4.39,160000.0,2.9271,2.9338,2.9271,2.9271,160000.0
2009-06-09 12:10:00,4.39,4.4,4.39,4.4,64800.0,2.9271,2.9338,2.9271,2.9338,64800.0
2009-06-09 12:20:00,4.4,4.41,4.4,4.41,109600.0,2.9338,2.9405,2.9338,2.9405,109600.0
2009-06-09 12:30:00,4.41,4.42,4.41,4.41,59200.0,2.9405,2.9471,2.9405,2.9405,59200.0
2009-06-09 12:40:00,4.41,4.41,4.4,4.41,62400.0,2.9405,2.9405,2.9338,2.9405,62400.0
2009-06-09 12:50:00,4.41,4.41,4.4,4.41,60800.0,2.9405,2.9405,2.9338,2.9405,60800.0
2009-06-09 13:00:00,4.4,4.42,4.4,4.42,483200.0,2.9338,2.9471,2.9338,2.9471,483200.0
2009-06-09 13:10:00,4.42,4.42,4.4,4.42,352000.0,2.9471,2.9471,2.9338,2.9471,352000.0
2009-06-09 13:20:00,4.42,4.43,4.42,4.43,95200.0,2.9471,2.9538,2.9471,2.9538,95200.0
2009-06-09 13:30:00,4.43,4.43,4.42,4.43,184800.0,2.9538,2.9538,2.9471,2.9538,184800.0
2009-06-09 13:40:00,4.43,4.43,4.42,4.43,227200.0,2.9538,2.9538,2.9471,2.9538,227200.0
2009-06-09 13:50:00,4.43,4.45,4.43,4.45,221600.0,2.9538,2.9671,2.9538,2.9671,221600.0
2009-06-09 14:00:00,4.45,4.45,4.44,4.45,635200.0,2.9671,2.9671,2.9605,2.9671,635200.0
2009-06-09 14:10:00,4.45,4.46,4.44,4.45,280800.0,2.9671,2.9738,2.9605,2.9671,280800.0
2009-06-09 14:20:00,4.45,4.46,4.45,4.46,342400.0,2.9671,2.9738,2.9671,2.9738,342400.0
2009-06-09 14:30:00,4.46,4.48,4.46,4.46,715200.0,2.9738,2.9871,2.9738,2.9738,715200.0
2009-06-09 14:40:00,4.46,4.48,4.46,4.46,410400.0,2.9738,2.9871,2.9738,2.9738,410400.0
2009-06-09 14:50:00,4.46,4.47,4.46,4.47,292000.0,2.9738,2.9805,2.9738,2.9805,292000.0
2009-06-09 15:00:00,4.47,4.47,4.46,4.46,516800.0,2.9805,2.9805,2.9738,2.9738,516800.0
2009-06-09 15:10:00,4.46,4.46,4.45,4.46,318400.0,2.9738,2.9738,2.9671,2.9738,318400.0
2009-06-09 15:20:00,4.46,4.46,4.45,4.46,358400.0,2.9738,2.9738,2.9671,2.9738,358400.0
2009-06-09 15:30:00,4.46,4.48,4.46,4.48,749600.0,2.9738,2.9871,2.9738,2.9871,749600.0
2009-06-09 15:40:00,4.48,4.48,4.46,4.46,755200.0,2.9871,2.9871,2.9738,2.9738,755200.0
2009-06-09 15:50:00,4.46,4.47,4.45,4.45,798400.0,2.9738,2.9805,2.9671,2.9671,798400.0
2009-06-10 09:30:00,4.46,4.52,4.46,4.48,663200.0,2.9738,3.0138,2.9738,2.9871,663200.0
2009-06-10 09:40:00,4.48,4.49,4.45,4.46,544800.0,2.9871,2.9938,2.9671,2.9738,544800.0
2009-06-10 09:50:00,4.46,4.49,4.45,4.47,536800.0,2.9738,2.9938,2.9671,2.9805,536800.0
2009-06-10 10:00:00,4.47,4.49,4.46,4.47,1556000.0,2.9805,2.9938,2.9738,2.9805,1556000.0
2009-06-10 10:10:00,4.47,4.47,4.44,4.44,314400.0,2.9805,2.9805,2.9605,2.9605,314400.0
2009-06-10 10:20:00,4.44,4.45,4.44,4.44,950400.0,2.9605,2.9671,2.9605,2.9605,950400.0
2009-06-10 10:30:00,4.44,4.44,4.43,4.44,269600.0,2.9605,2.9605,2.9538,2.9605,269600.0
2009-06-10 10:40:00,4.44,4.45,4.43,4.45,876800.0,2.9605,2.9671,2.9538,2.9671,876800.0
2009-06-10 10:50:00,4.45,4.45,4.44,4.45,163200.0,2.9671,2.9671,2.9605,2.9671,163200.0
2009-06-10 11:00:00,4.45,4.45,4.44,4.44,164000.0,2.9671,2.9671,2.9605,2.9605,164000.0
2009-06-10 11:10:00,4.44,4.44,4.42,4.43,488000.0,2.9605,2.9605,2.9471,2.9538,488000.0
2009-06-10 11:20:00,4.43,4.43,4.42,4.43,347200.0,2.9538,2.9538,2.9471,2.9538,347200.0
2009-06-10 11:30:00,4.43,4.46,4.43,4.44,356800.0,2.9538,2.9738,2.9538,2.9605,356800.0
2009-06-10 11:40:00,4.44,4.44,4.43,4.44,131200.0,2.9605,2.9605,2.9538,2.9605,131200.0
2009-06-10 11:50:00,4.44,4.44,4.43,4.43,158400.0,2.9605,2.9605,2.9538,2.9538,158400.0
2009-06-10 12:00:00,4.43,4.43,4.43,4.43,111200.0,2.9538,2.9538,2.9538,2.9538,111200.0
2009-06-10 12:10:00,4.43,4.44,4.43,4.44,64000.0,2.9538,2.9605,2.9538,2.9605,64000.0
2009-06-10 12:20:00,4.44,4.44,4.42,4.43,102400.0,2.9605,2.9605,2.9471,2.9538,102400.0
2009-06-10 12:30:00,4.43,4.43,4.42,4.43,105600.0,2.9538,2.9538,2.9471,2.9538,105600.0
2009-06-10 12:40:00,4.42,4.43,4.42,4.42,335200.0,2.9471,2.9538,2.9471,2.9471,335200.0
2009-06-10 12:50:00,4.42,4.43,4.42,4.42,140000.0,2.9471,2.9538,2.9471,2.9471,140000.0
2009-06-10 13:00:00,4.42,4.44,4.42,4.42,796000.0,2.9471,2.9605,2.9471,2.9471,796000.0
2009-06-10 13:10:00,4.42,4.43,4.41,4.41,531200.0,2.9471,2.9538,2.9405,2.9405,531200.0
2009-06-10 13:20:00,4.41,4.42,4.4,4.41,348800.0,2.9405,2.9471,2.9338,2.9405,348800.0
2009-06-10 13:30:00,4.41,4.41,4.4,4.4,400800.0,2.9405,2.9405,2.9338,2.9338,400800.0
2009-06-10 13:40:00,4.4,4.4,4.38,4.39,180000.0,2.9338,2.9338,2.9205,2.9271,180000.0
2009-06-10 13:50:00,4.39,4.39,4.38,4.39,205600.0,2.9271,2.9271,2.9205,2.9271,205600.0
2009-06-10 14:00:00,4.39,4.4,4.38,4.4,476000.0,2.9271,2.9338,2.9205,2.9338,476000.0
2009-06-10 14:10:00,4.4,4.42,4.4,4.41,654400.0,2.9338,2.9471,2.9338,2.9405,654400.0
2009-06-10 14:20:00,4.41,4.42,4.41,4.41,208000.0,2.9405,2.9471,2.9405,2.9405,208000.0
2009-06-10 14:30:00,4.42,4.44,4.41,4.43,533600.0,2.9471,2.9605,2.9405,2.9538,533600.0
2009-06-10 14:40:00,4.43,4.46,4.43,4.45,640000.0,2.9538,2.9738,2.9538,2.9671,640000.0
2009-06-10 14:50:00,4.45,4.48,4.45,4.47,656800.0,2.9671,2.9871,2.9671,2.9805,656800.0
2009-06-10 15:00:00,4.47,4.47,4.44,4.44,424800.0,2.9805,2.9805,2.9605,2.9605,424800.0
2009-06-10 15:10:00,4.44,4.44,4.43,4.44,248000.0,2.9605,2.9605,2.9538,2.9605,248000.0
2009-06-10 15:20:00,4.44,4.45,4.43,4.44,336800.0,2.9605,2.9671,2.9538,2.9605,336800.0
2009-06-10 15:30:00,4.44,4.48,4.44,4.47,762400.0,2.9605,2.9871,2.9605,2.9805,762400.0
2009-06-10 15:40:00,4.47,4.49,4.46,4.48,600000.0,2.9805,2.9938,2.9738,2.9871,600000.0
2009-06-10 15:50:00,4.48,4.49,4.47,4.49,848000.0,2.9871,2.9938,2.9805,2.9938,848000.0
2009-06-11 09:30:00,4.5,4.52,4.48,4.48,335200.0,3.0005,3.0138,2.9871,2.9871,335200.0
2009-06-11 09:40:00,4.49,4.51,4.47,4.5,416000.0,2.9938,3.0071,2.9805,3.0005,416000.0
2009-06-11 09:50:00,4.5,4.5,4.49,4.49,126400.0,3.0005,3.0005,2.9938,2.9938,126400.0
2009-06-11 10:00:00,4.49,4.52,4.49,4.51,205600.0,2.9938,3.0138,2.9938,3.0071,205600.0
2009-06-11 10:10:00,4.51,4.52,4.51,4.51,213600.0,3.0071,3.0138,3.0071,3.0071,213600.0
2009-06-11 10:20:00,4.51,4.52,4.51,4.52,283200.0,3.0071,3.0138,3.0071,3.0138,283200.0
2009-06-11 10:30:00,4.52,4.52,4.5,4.51,439200.0,3.0138,3.0138,3.0005,3.0071,439200.0
2009-06-11 10:40:00,4.52,4.52,4.49,4.49,1020800.0,3.0138,3.0138,2.9938,2.9938,1020800.0
2009-06-11 10:50:00,4.49,4.5,4.46,4.46,279200.0,2.9938,3.0005,2.9738,2.9738,279200.0
2009-06-11 11:00:00,4.46,4.46,4.44,4.44,220000.0,2.9738,2.9738,2.9605,2.9605,220000.0
2009-06-11 11:10:00,4.45,4.46,4.44,4.46,99200.0,2.9671,2.9738,2.9605,2.9738,99200.0
2009-06-11 11:20:00,4.46,4.48,4.46,4.48,167200.0,2.9738,2.9871,2.9738,2.9871,167200.0
2009-06-11 11:30:00,4.48,4.48,4.47,4.47,244000.0,2.9871,2.9871,2.9805,2.9805,244000.0
2009-06-11 11:40:00,4.47,4.47,4.45,4.45,100000.0,2.9805,2.9805,2.9671,2.9671,100000.0
2009-06-11 11:50:00,4.45,4.46,4.45,4.45,74400.0,2.9671,2.9738,2.9671,2.9671,74400.0
2009-06-11 12:00:00,4.45,4.45,4.43,4.44,78400.0,2.9671,2.9671,2.9538,2.9605,78400.0
2009-06-11 12:10:00,4.44,4.44,4.43,4.43,79200.0,2.9605,2.9605,2.9538,2.9538,79200.0
2009-06-11 12:20:00,4.43,4.44,4.43,4.43,108800.0,2.9538,2.9605,2.9538,2.9538,108800.0
2009-06-11 12:30:00,4.43,4.44,4.43,4.43,121600.0,2.9538,2.9605,2.9538,2.9538,121600.0
2009-06-11 12:40:00,4.43,4.45,4.43,4.44,61600.0,2.9538,2.9671,2.9538,2.9605,61600.0
2009-06-11 12:50:00,4.44,4.46,4.44,4.45,137600.0,2.9605,2.9738,2.9605,2.9671,137600.0
2009-06-11 13:00:00,4.45,4.47,4.45,4.45,142400.0,2.9671,2.9805,2.9671,2.9671,142400.0
2009-06-11 13:10:00,4.45,4.46,4.45,4.46,73600.0,2.9671,2.9738,2.9671,2.9738,73600.0
2009-06-11 13:20:00,4.46,4.48,4.46,4.48,104000.0,2.9738,2.9871,2.9738,2.9871,104000.0
2009-06-11 13:30:00,4.48,4.5,4.48,4.5,379200.0,2.9871,3.0005,2.9871,3.0005,379200.0
2009-06-11 13:40:00,4.5,4.5,4.49,4.5,287200.0,3.0005,3.0005,2.9938,3.0005,287200.0
2009-06-11 13:50:00,4.5,4.5,4.49,4.49,236800.0,3.0005,3.0005,2.9938,2.9938,236800.0
2009-06-11 14:00:00,4.49,4.49,4.48,4.48,110400.0,2.9938,2.9938,2.9871,2.9871,110400.0
2009-06-11 14:10:00,4.48,4.49,4.48,4.49,171200.0,2.9871,2.9938,2.9871,2.9938,171200.0
2009-06-11 14:20:00,4.49,4.49,4.49,4.49,119200.0,2.9938,2.9938,2.9938,2.9938,119200.0
2009-06-11 14:30:00,4.49,4.49,4.48,4.49,736800.0,2.9938,2.9938,2.9871,2.9938,736800.0
2009-06-11 14:40:00,4.49,4.49,4.48,4.48,781600.0,2.9938,2.9938,2.9871,2.9871,781600.0
2009-06-11 14:50:00,4.48,4.5,4.48,4.49,486400.0,2.9871,3.0005,2.9871,2.9938,486400.0
2009-06-11 15:00:00,4.5,4.5,4.48,4.49,248000.0,3.0005,3.0005,2.9871,2.9938,248000.0
2009-06-11 15:10:00,4.49,4.5,4.49,4.49,751200.0,2.9938,3.0005,2.9938,2.9938,751200.0
2009-06-11 15:20:00,4.49,4.5,4.49,4.49,1139200.0,2.9938,3.0005,2.9938,2.9938,1139200.0
2009-06-11 15:30:00,4.49,4.49,4.48,4.49,441600.0,2.9938,2.9938,2.9871,2.9938,441600.0
2009-06-11 15:40:00,4.48,4.49,4.48,4.49,438400.0,2.9871,2.9938,2.9871,2.9938,438400.0
2009-06-11 15:50:00,4.49,4.49,4.46,4.47,1114400.0,2.9938,2.9938,2.9738,2.9805,1114400.0
2009-06-12 09:30:00,4.42,4.43,4.37,4.39,428800.0,2.9471,2.9538,2.9138,2.9271,428800.0
2009-06-12 09:40:00,4.39,4.39,4.36,4.37,325600.0,2.9271,2.9271,2.9071,2.9138,325600.0
2009-06-12 09:50:00,4.37,4.38,4.34,4.35,340800.0,2.9138,2.9205,2.8938,2.9005,340800.0
2009-06-12 10:00:00,4.35,4.35,4.3,4.31,372800.0,2.9005,2.9005,2.8671,2.8738,372800.0
2009-06-12 10:10:00,4.31,4.33,4.31,4.32,572800.0,2.8738,2.8871,2.8738,2.8805,572800.0
2009-06-12 10:20:00,4.32,4.35,4.31,4.31,354400.0,2.8805,2.9005,2.8738,2.8738,354400.0
2009-06-12 10:30:00,4.31,4.34,4.3,4.33,199200.0,2.8738,2.8938,2.8671,2.8871,199200.0
2009-06-12 10:40:00,4.34,4.34,4.33,4.33,158400.0,2.8938,2.8938,2.8871,2.8871,158400.0
2009-06-12 10:50:00,4.33,4.34,4.33,4.33,188000.0,2.8871,2.8938,2.8871,2.8871,188000.0
2009-06-12 11:00:00,4.33,4.34,4.32,4.32,136800.0,2.8871,2.8938,2.8805,2.8805,136800.0
2009-06-12 11:10:00,4.32,4.32,4.31,4.31,96800.0,2.8805,2.8805,2.8738,2.8738,96800.0
2009-06-12 11:20:00,4.31,4.32,4.31,4.31,114400.0,2.8738,2.8805,2.8738,2.8738,114400.0
2009-06-12 11:30:00,4.31,4.31,4.31,4.31,105600.0,2.8738,2.8738,2.8738,2.8738,105600.0
2009-06-12 11:40:00,4.31,4.31,4.29,4.31,372800.0,2.8738,2.8738,2.8605,2.8738,372800.0
2009-06-12 11:50:00,4.31,4.31,4.29,4.29,186400.0,2.8738,2.8738,2.8605,2.8605,186400.0
2009-06-12 12:00:00,4.29,4.3,4.29,4.3,108800.0,2.8605,2.8671,2.8605,2.8671,108800.0
2009-06-12 12:10:00,4.3,4.3,4.3,4.3,127200.0,2.8671,2.8671,2.8671,2.8671,127200.0
2009-06-12 12:20:00,4.3,4.3,4.29,4.3,167200.0,2.8671,2.8671,2.8605,2.8671,167200.0
2009-06-12 12:30:00,4.3,4.3,4.28,4.29,274400.0,2.8671,2.8671,2.8538,2.8605,274400.0
2009-06-12 12:40:00,4.29,4.29,4.29,4.29,158400.0,2.8605,2.8605,2.8605,2.8605,158400.0
2009-06-12 12:50:00,4.29,4.29,4.28,4.29,125600.0,2.8605,2.8605,2.8538,2.8605,125600.0
2009-06-12 13:00:00,4.29,4.29,4.28,4.29,161600.0,2.8605,2.8605,2.8538,2.8605,161600.0
2009-06-12 13:10:00,4.29,4.3,4.28,4.3,301600.0,2.8605,2.8671,2.8538,2.8671,301600.0
2009-06-12 13:20:00,4.3,4.3,4.29,4.29,156000.0,2.8671,2.8671,2.8605,2.8605,156000.0
2009-06-12 13:30:00,4.29,4.29,4.29,4.29,187200.0,2.8605,2.8605,2.8605,2.8605,187200.0
2009-06-12 13:40:00,4.29,4.29,4.29,4.29,172000.0,2.8605,2.8605,2.8605,2.8605,172000.0
2009-06-12 13:50:00,4.29,4.3,4.29,4.3,180000.0,2.8605,2.8671,2.8605,2.8671,180000.0
2009-06-12 14:00:00,4.3,4.3,4.29,4.29,193600.0,2.8671,2.8671,2.8605,2.8605,193600.0
2009-06-12 14:10:00,4.29,4.3,4.29,4.3,500000.0,2.8605,2.8671,2.8605,2.8671,500000.0
2009-06-12 14:20:00,4.3,4.3,4.29,4.3,300000.0,2.8671,2.8671,2.8605,2.8671,300000.0
2009-06-12 14:30:00,4.3,4.3,4.29,4.3,299200.0,2.8671,2.8671,2.8605,2.8671,299200.0
2009-06-12 14:40:00,4.3,4.33,4.3,4.31,404800.0,2.8671,2.8871,2.8671,2.8738,404800.0
2009-06-12 14:50:00,4.31,4.32,4.31,4.32,344800.0,2.8738,2.8805,2.8738,2.8805,344800.0
2009-06-12 15:00:00,4.32,4.32,4.32,4.32,386400.0,2.8805,2.8805,2.8805,2.8805,386400.0
2009-06-12 15:10:00,4.32,4.33,4.32,4.33,270400.0,2.8805,2.8871,2.8805,2.8871,270400.0
2009-06-12 15:20:00,4.33,4.33,4.33,4.33,418400.0,2.8871,2.8871,2.8871,2.8871,418400.0
2009-06-12 15:30:00,4.33,4.33,4.31,4.31,536800.0,2.8871,2.8871,2.8738,2.8738,536800.0
2009-06-12 15:40:00,4.31,4.33,4.31,4.32,370400.0,2.8738,2.8871,2.8738,2.8805,370400.0
2009-06-12 15:50:00,4.32,4.34,4.32,4.34,1118400.0,2.8805,2.8938,2.8805,2.8938,1118400.0
2009-06-15 09:30:00,4.31,4.31,4.26,4.26,138400.0,2.8738,2.8738,2.8404,2.8404,138400.0
2009-06-15 09:40:00,4.26,4.26,4.21,4.22,481600.0,2.8404,2.8404,2.8071,2.8138,481600.0
2009-06-15 09:50:00,4.21,4.23,4.21,4.23,387200.0,2.8071,2.8204,2.8071,2.8204,387200.0
2009-06-15 10:00:00,4.23,4.23,4.21,4.22,360800.0,2.8204,2.8204,2.8071,2.8138,360800.0
2009-06-15 10:10:00,4.21,4.23,4.21,4.22,160000.0,2.8071,2.8204,2.8071,2.8138,160000.0
2009-06-15 10:20:00,4.22,4.22,4.21,4.21,180000.0,2.8138,2.8138,2.8071,2.8071,180000.0
2009-06-15 10:30:00,4.22,4.22,4.19,4.19,434400.0,2.8138,2.8138,2.7938,2.7938,434400.0
2009-06-15 10:40:00,4.19,4.21,4.18,4.2,432000.0,2.7938,2.8071,2.7871,2.8004,432000.0
2009-06-15 10:50:00,4.2,4.21,4.2,4.2,214400.0,2.8004,2.8071,2.8004,2.8004,214400.0
2009-06-15 11:00:00,4.2,4.2,4.18,4.18,392000.0,2.8004,2.8004,2.7871,2.7871,392000.0
2009-06-15 11:10:00,4.18,4.18,4.17,4.18,534400.0,2.7871,2.7871,2.7804,2.7871,534400.0
2009-06-15 11:20:00,4.18,4.18,4.17,4.17,293600.0,2.7871,2.7871,2.7804,2.7804,293600.0
2009-06-15 11:30:00,4.18,4.18,4.17,4.17,595200.0,2.7871,2.7871,2.7804,2.7804,595200.0
2009-06-15 11:40:00,4.17,4.18,4.17,4.18,200000.0,2.7804,2.7871,2.7804,2.7871,200000.0
2009-06-15 11:50:00,4.18,4.18,4.16,4.17,244000.0,2.7871,2.7871,2.7738,2.7804,244000.0
2009-06-15 12:00:00,4.16,4.17,4.16,4.17,214400.0,2.7738,2.7804,2.7738,2.7804,214400.0
2009-06-15 12:10:00,4.17,4.17,4.15,4.16,520800.0,2.7804,2.7804,2.7671,2.7738,520800.0
2009-06-15 12:20:00,4.15,4.16,4.15,4.16,298400.0,2.7671,2.7738,2.7671,2.7738,298400.0
2009-06-15 12:30:00,4.16,4.17,4.16,4.17,116800.0,2.7738,2.7804,2.7738,2.7804,116800.0
2009-06-15 12:40:00,4.18,4.18,4.16,4.16,346400.0,2.7871,2.7871,2.7738,2.7738,346400.0
2009-06-15 12:50:00,4.16,4.17,4.16,4.17,284000.0,2.7738,2.7804,2.7738,2.7804,284000.0
2009-06-15 13:00:00,4.17,4.17,4.14,4.16,346400.0,2.7804,2.7804,2.7604,2.7738,346400.0
2009-06-15 13:10:00,4.16,4.16,4.15,4.15,192800.0,2.7738,2.7738,2.7671,2.7671,192800.0
2009-06-15 13:20:00,4.15,4.15,4.14,4.14,252800.0,2.7671,2.7671,2.7604,2.7604,252800.0
2009-06-15 13:30:00,4.14,4.14,4.13,4.14,372000.0,2.7604,2.7604,2.7538,2.7604,372000.0
2009-06-15 13:40:00,4.14,4.16,4.14,4.15,612800.0,2.7604,2.7738,2.7604,2.7671,612800.0
2009-06-15 13:50:00,4.16,4.16,4.15,4.16,153600.0,2.7738,2.7738,2.7671,2.7738,153600.0
2009-06-15 14:00:00,4.16,4.16,4.15,4.16,368000.0,2.7738,2.7738,2.7671,2.7738,368000.0
2009-06-15 14:10:00,4.15,4.16,4.15,4.15,191200.0,2.7671,2.7738,2.7671,2.7671,191200.0
2009-06-15 14:20:00,4.15,4.16,4.15,4.16,325600.0,2.7671,2.7738,2.7671,2.7738,325600.0
2009-06-15 14:30:00,4.16,4.16,4.16,4.16,275200.0,2.7738,2.7738,2.7738,2.7738,275200.0
2009-06-15 14:40:00,4.16,4.16,4.15,4.16,502400.0,2.7738,2.7738,2.7671,2.7738,502400.0
2009-06-15 14:50:00,4.16,4.16,4.16,4.16,213600.0,2.7738,2.7738,2.7738,2.7738,213600.0
2009-06-15 15:00:00,4.16,4.17,4.16,4.17,267200.0,2.7738,2.7804,2.7738,2.7804,267200.0
2009-06-15 15:10:00,4.17,4.18,4.16,4.17,492000.0,2.7804,2.7871,2.7738,2.7804,492000.0
2009-06-15 15:20:00,4.17,4.18,4.17,4.17,464000.0,2.7804,2.7871,2.7804,2.7804,464000.0
2009-06-15 15:30:00,4.18,4.19,4.17,4.18,616800.0,2.7871,2.7938,2.7804,2.7871,616800.0
2009-06-15 15:40:00,4.18,4.18,4.17,4.18,740000.0,2.7871,2.7871,2.7804,2.7871,740000.0
2009-06-15 15:50:00,4.18,4.18,4.17,4.18,1250400.0,2.7871,2.7871,2.7804,2.7871,1250400.0
2009-06-16 09:30:00,4.24,4.25,4.21,4.22,350400.0,2.8271,2.8338,2.8071,2.8138,350400.0
2009-06-16 09:40:00,4.22,4.23,4.21,4.22,238400.0,2.8138,2.8204,2.8071,2.8138,238400.0
2009-06-16 09:50:00,4.22,4.23,4.2,4.21,400000.0,2.8138,2.8204,2.8004,2.8071,400000.0
2009-06-16 10:00:00,4.21,4.22,4.2,4.21,428800.0,2.8071,2.8138,2.8004,2.8071,428800.0
2009-06-16 10:10:00,4.21,4.21,4.19,4.19,186400.0,2.8071,2.8071,2.7938,2.7938,186400.0
2009-06-16 10:20:00,4.19,4.21,4.19,4.21,189600.0,2.7938,2.8071,2.7938,2.8071,189600.0
2009-06-16 10:30:00,4.2,4.22,4.2,4.21,227200.0,2.8004,2.8138,2.8004,2.8071,227200.0
2009-06-16 10:40:00,4.21,4.22,4.21,4.21,189600.0,2.8071,2.8138,2.8071,2.8071,189600.0
2009-06-16 10:50:00,4.21,4.22,4.21,4.21,111200.0,2.8071,2.8138,2.8071,2.8071,111200.0
2009-06-16 11:00:00,4.21,4.22,4.21,4.21,504000.0,2.8071,2.8138,2.8071,2.8071,504000.0
2009-06-16 11:10:00,4.21,4.22,4.21,4.21,133600.0,2.8071,2.8138,2.8071,2.8071,133600.0
2009-06-16 11:20:00,4.22,4.22,4.2,4.21,190400.0,2.8138,2.8138,2.8004,2.8071,190400.0
2009-06-16 11:30:00,4.21,4.21,4.19,4.19,190400.0,2.8071,2.8071,2.7938,2.7938,190400.0
2009-06-16 11:40:00,4.19,4.19,4.17,4.17,186400.0,2.7938,2.7938,2.7804,2.7804,186400.0
2009-06-16 11:50:00,4.17,4.19,4.17,4.19,312000.0,2.7804,2.7938,2.7804,2.7938,312000.0
2009-06-16 12:00:00,4.19,4.19,4.18,4.18,290400.0,2.7938,2.7938,2.7871,2.7871,290400.0
2009-06-16 12:10:00,4.18,4.19,4.18,4.18,580800.0,2.7871,2.7938,2.7871,2.7871,580800.0
2009-06-16 12:20:00,4.18,4.19,4.17,4.18,248800.0,2.7871,2.7938,2.7804,2.7871,248800.0
2009-06-16 12:30:00,4.18,4.19,4.17,4.17,306400.0,2.7871,2.7938,2.7804,2.7804,306400.0
2009-06-16 12:40:00,4.17,4.18,4.15,4.15,330400.0,2.7804,2.7871,2.7671,2.7671,330400.0
2009-06-16 12:50:00,4.16,4.17,4.15,4.16,248800.0,2.7738,2.7804,2.7671,2.7738,248800.0
2009-06-16 13:00:00,4.16,4.16,4.15,4.16,175200.0,2.7738,2.7738,2.7671,2.7738,175200.0
2009-06-16 13:10:00,4.16,4.16,4.15,4.16,140800.0,2.7738,2.7738,2.7671,2.7738,140800.0
2009-06-16 13:20:00,4.16,4.16,4.15,4.16,357600.0,2.7738,2.7738,2.7671,2.7738,357600.0
2009-06-16 13:30:00,4.16,4.17,4.16,4.17,276800.0,2.7738,2.7804,2.7738,2.7804,276800.0
2009-06-16 13:40:00,4.17,4.18,4.17,4.18,180000.0,2.7804,2.7871,2.7804,2.7871,180000.0
2009-06-16 13:50:00,4.18,4.19,4.18,4.18,464000.0,2.7871,2.7938,2.7871,2.7871,464000.0
2009-06-16 14:00:00,4.18,4.18,4.16,4.17,220000.0,2.7871,2.7871,2.7738,2.7804,220000.0
2009-06-16 14:10:00,4.17,4.18,4.17,4.18,516800.0,2.7804,2.7871,2.7804,2.7871,516800.0
2009-06-16 14:20:00,4.18,4.18,4.16,4.17,206400.0,2.7871,2.7871,2.7738,2.7804,206400.0
2009-06-16 14:30:00,4.17,4.18,4.16,4.18,238400.0,2.7804,2.7871,2.7738,2.7871,238400.0
2009-06-16 14:40:00,4.18,4.18,4.17,4.17,148800.0,2.7871,2.7871,2.7804,2.7804,148800.0
2009-06-16 14:50:00,4.17,4.18,4.17,4.18,224800.0,2.7804,2.7871,2.7804,2.7871,224800.0
2009-06-16 15:00:00,4.18,4.18,4.17,4.17,302400.0,2.7871,2.7871,2.7804,2.7804,302400.0
2009-06-16 15:10:00,4.18,4.19,4.17,4.18,266400.0,2.7871,2.7938,2.7804,2.7871,266400.0
2009-06-16 15:20:00,4.18,4.18,4.17,4.17,245600.0,2.7871,2.7871,2.7804,2.7804,245600.0
2009-06-16 15:30:00,4.17,4.19,4.17,4.18,865600.0,2.7804,2.7938,2.7804,2.7871,865600.0
2009-06-16 15:40:00,4.18,4.2,4.18,4.19,1361600.0,2.7871,2.8004,2.7871,2.7938,1361600.0
2009-06-16 15:50:00,4.19,4.19,4.17,4.17,712800.0,2.7938,2.7938,2.7804,2.7804,712800.0
2009-06-17 09:30:00,4.19,4.24,4.18,4.22,459200.0,2.7938,2.8271,2.7871,2.8138,459200.0
2009-06-17 09:40:00,4.22,4.22,4.18,4.18,315200.0,2.8138,2.8138,2.7871,2.7871,315200.0
2009-06-17 09:50:00,4.18,4.2,4.17,4.19,437600.0,2.7871,2.8004,2.7804,2.7938,437600.0
2009-06-17 10:00:00,4.19,4.24,4.19,4.24,611200.0,2.7938,2.8271,2.7938,2.8271,611200.0
2009-06-17 10:10:00,4.24,4.25,4.23,4.23,431200.0,2.8271,2.8338,2.8204,2.8204,431200.0
2009-06-17 10:20:00,4.23,4.24,4.22,4.23,376000.0,2.8204,2.8271,2.8138,2.8204,376000.0
2009-06-17 10:30:00,4.23,4.23,4.19,4.19,183200.0,2.8204,2.8204,2.7938,2.7938,183200.0
2009-06-17 10:40:00,4.19,4.2,4.18,4.19,351200.0,2.7938,2.8004,2.7871,2.7938,351200.0
2009-06-17 10:50:00,4.19,4.21,4.19,4.2,360000.0,2.7938,2.8071,2.7938,2.8004,360000.0
2009-06-17 11:00:00,4.2,4.21,4.2,4.21,360800.0,2.8004,2.8071,2.8004,2.8071,360800.0
2009-06-17 11:10:00,4.2,4.23,4.2,4.23,257600.0,2.8004,2.8204,2.8004,2.8204,257600.0
2009-06-17 11:20:00,4.23,4.24,4.23,4.24,347200.0,2.8204,2.8271,2.8204,2.8271,347200.0
2009-06-17 11:30:00,4.24,4.24,4.23,4.24,692000.0,2.8271,2.8271,2.8204,2.8271,692000.0
2009-06-17 11:40:00,4.24,4.25,4.24,4.25,227200.0,2.8271,2.8338,2.8271,2.8338,227200.0
2009-06-17 11:50:00,4.25,4.25,4.23,4.25,269600.0,2.8338,2.8338,2.8204,2.8338,269600.0
2009-06-17 12:00:00,4.25,4.26,4.25,4.26,403200.0,2.8338,2.8404,2.8338,2.8404,403200.0
2009-06-17 12:10:00,4.26,4.26,4.25,4.25,307200.0,2.8404,2.8404,2.8338,2.8338,307200.0
2009-06-17 12:20:00,4.26,4.27,4.25,4.26,328800.0,2.8404,2.8471,2.8338,2.8404,328800.0
2009-06-17 12:30:00,4.26,4.26,4.25,4.26,192800.0,2.8404,2.8404,2.8338,2.8404,192800.0
2009-06-17 12:40:00,4.26,4.27,4.26,4.26,96000.0,2.8404,2.8471,2.8404,2.8404,96000.0
2009-06-17 12:50:00,4.26,4.26,4.25,4.25,76800.0,2.8404,2.8404,2.8338,2.8338,76800.0
2009-06-17 13:00:00,4.25,4.26,4.24,4.25,399200.0,2.8338,2.8404,2.8271,2.8338,399200.0
2009-06-17 13:10:00,4.25,4.25,4.24,4.25,111200.0,2.8338,2.8338,2.8271,2.8338,111200.0
2009-06-17 13:20:00,4.25,4.27,4.25,4.26,112800.0,2.8338,2.8471,2.8338,2.8404,112800.0
2009-06-17 13:30:00,4.26,4.27,4.26,4.26,292800.0,2.8404,2.8471,2.8404,2.8404,292800.0
2009-06-17 13:40:00,4.27,4.28,4.26,4.27,277600.0,2.8471,2.8538,2.8404,2.8471,277600.0
2009-06-17 13:50:00,4.27,4.27,4.26,4.27,491200.0,2.8471,2.8471,2.8404,2.8471,491200.0
2009-06-17 14:00:00,4.27,4.27,4.27,4.27,416800.0,2.8471,2.8471,2.8471,2.8471,416800.0
2009-06-17 14:10:00,4.27,4.28,4.27,4.28,203200.0,2.8471,2.8538,2.8471,2.8538,203200.0
2009-06-17 14:20:00,4.28,4.29,4.28,4.29,129600.0,2.8538,2.8605,2.8538,2.8605,129600.0
2009-06-17 14:30:00,4.29,4.29,4.27,4.27,273600.0,2.8605,2.8605,2.8471,2.8471,273600.0
2009-06-17 14:40:00,4.27,4.27,4.25,4.25,266400.0,2.8471,2.8471,2.8338,2.8338,266400.0
2009-06-17 14:50:00,4.25,4.25,4.24,4.24,363200.0,2.8338,2.8338,2.8271,2.8271,363200.0
2009-06-17 15:00:00,4.24,4.24,4.23,4.23,408000.0,2.8271,2.8271,2.8204,2.8204,408000.0
2009-06-17 15:10:00,4.23,4.23,4.23,4.23,363200.0,2.8204,2.8204,2.8204,2.8204,363200.0
2009-06-17 15:20:00,4.23,4.23,4.21,4.21,598400.0,2.8204,2.8204,2.8071,2.8071,598400.0
2009-06-17 15:30:00,4.21,4.22,4.21,4.21,518400.0,2.8071,2.8138,2.8071,2.8071,518400.0
2009-06-17 15:40:00,4.21,4.23,4.21,4.23,871200.0,2.8071,2.8204,2.8071,2.8204,871200.0
2009-06-17 15:50:00,4.23,4.23,4.21,4.21,758400.0,2.8204,2.8204,2.8071,2.8071,758400.0
2009-06-18 09:30:00,4.21,4.21,4.13,4.13,304000.0,2.8071,2.8071,2.7538,2.7538,304000.0
2009-06-18 09:40:00,4.13,4.14,4.13,4.13,216000.0,2.7538,2.7604,2.7538,2.7538,216000.0
2009-06-18 09:50:00,4.13,4.16,4.13,4.16,374400.0,2.7538,2.7738,2.7538,2.7738,374400.0
2009-06-18 10:00:00,4.15,4.18,4.15,4.18,427200.0,2.7671,2.7871,2.7671,2.7871,427200.0
2009-06-18 10:10:00,4.18,4.21,4.18,4.2,451200.0,2.7871,2.8071,2.7871,2.8004,451200.0
2009-06-18 10:20:00,4.2,4.22,4.2,4.21,746400.0,2.8004,2.8138,2.8004,2.8071,746400.0
2009-06-18 10:30:00,4.21,4.22,4.2,4.22,340000.0,2.8071,2.8138,2.8004,2.8138,340000.0
2009-06-18 10:40:00,4.22,4.22,4.21,4.21,488800.0,2.8138,2.8138,2.8071,2.8071,488800.0
2009-06-18 10:50:00,4.21,4.22,4.21,4.22,544800.0,2.8071,2.8138,2.8071,2.8138,544800.0
2009-06-18 11:00:00,4.22,4.24,4.21,4.24,478400.0,2.8138,2.8271,2.8071,2.8271,478400.0
2009-06-18 11:10:00,4.24,4.24,4.22,4.23,265600.0,2.8271,2.8271,2.8138,2.8204,265600.0
2009-06-18 11:20:00,4.23,4.23,4.22,4.22,123200.0,2.8204,2.8204,2.8138,2.8138,123200.0
2009-06-18 11:30:00,4.22,4.22,4.21,4.22,121600.0,2.8138,2.8138,2.8071,2.8138,121600.0
2009-06-18 11:40:00,4.21,4.22,4.2,4.21,462400.0,2.8071,2.8138,2.8004,2.8071,462400.0
2009-06-18 11:50:00,4.21,4.22,4.21,4.22,151200.0,2.8071,2.8138,2.8071,2.8138,151200.0
2009-06-18 12:00:00,4.22,4.23,4.22,4.22,244000.0,2.8138,2.8204,2.8138,2.8138,244000.0
2009-06-18 12:10:00,4.22,4.24,4.22,4.24,549600.0,2.8138,2.8271,2.8138,2.8271,549600.0
2009-06-18 12:20:00,4.24,4.25,4.23,4.25,122400.0,2.8271,2.8338,2.8204,2.8338,122400.0
2009-06-18 12:30:00,4.25,4.25,4.24,4.24,308800.0,2.8338,2.8338,2.8271,2.8271,308800.0
2009-06-18 12:40:00,4.24,4.27,4.24,4.27,504800.0,2.8271,2.8471,2.8271,2.8471,504800.0
2009-06-18 12:50:00,4.27,4.27,4.25,4.26,645600.0,2.8471,2.8471,2.8338,2.8404,645600.0
2009-06-18 13:00:00,4.26,4.26,4.25,4.26,450400.0,2.8404,2.8404,2.8338,2.8404,450400.0
2009-06-18 13:10:00,4.26,4.26,4.24,4.24,100800.0,2.8404,2.8404,2.8271,2.8271,100800.0
2009-06-18 13:20:00,4.24,4.25,4.24,4.25,88000.0,2.8271,2.8338,2.8271,2.8338,88000.0
2009-06-18 13:30:00,4.25,4.25,4.24,4.24,136000.0,2.8338,2.8338,2.8271,2.8271,136000.0
2009-06-18 13:40:00,4.24,4.25,4.24,4.24,420000.0,2.8271,2.8338,2.8271,2.8271,420000.0
2009-06-18 13:50:00,4.24,4.24,4.23,4.23,113600.0,2.8271,2.8271,2.8204,2.8204,113600.0
2009-06-18 14:00:00,4.22,4.23,4.22,4.22,192000.0,2.8138,2.8204,2.8138,2.8138,192000.0
2009-06-18 14:10:00,4.22,4.23,4.21,4.23,160000.0,2.8138,2.8204,2.8071,2.8204,160000.0
2009-06-18 14:20:00,4.23,4.23,4.21,4.23,168800.0,2.8204,2.8204,2.8071,2.8204,168800.0
2009-06-18 14:30:00,4.23,4.23,4.22,4.23,253600.0,2.8204,2.8204,2.8138,2.8204,253600.0
2009-06-18 14:40:00,4.23,4.24,4.22,4.23,164800.0,2.8204,2.8271,2.8138,2.8204,164800.0
2009-06-18 14:50:00,4.23,4.23,4.23,4.23,208800.0,2.8204,2.8204,2.8204,2.8204,208800.0
2009-06-18 15:00:00,4.23,4.23,4.23,4.23,351200.0,2.8204,2.8204,2.8204,2.8204,351200.0
2009-06-18 15:10:00,4.23,4.23,4.22,4.23,602400.0,2.8204,2.8204,2.8138,2.8204,602400.0
2009-06-18 15:20:00,4.23,4.23,4.21,4.22,532000.0,2.8204,2.8204,2.8071,2.8138,532000.0
2009-06-18 15:30:00,4.23,4.24,4.22,4.22,476000.0,2.8204,2.8271,2.8138,2.8138,476000.0
2009-06-18 15:40:00,4.22,4.23,4.22,4.22,571200.0,2.8138,2.8204,2.8138,2.8138,571200.0
2009-06-18 15:50:00,4.22,4.22,4.21,4.22,618400.0,2.8138,2.8138,2.8071,2.8138,618400.0
2009-06-19 09:30:00,4.27,4.27,4.2,4.22,3738400.0,2.8471,2.8471,2.8004,2.8138,3738400.0
2009-06-19 09:40:00,4.22,4.25,4.22,4.24,673600.0,2.8138,2.8338,2.8138,2.8271,673600.0
2009-06-19 09:50:00,4.24,4.25,4.23,4.24,496800.0,2.8271,2.8338,2.8204,2.8271,496800.0
2009-06-19 10:00:00,4.24,4.24,4.22,4.22,236000.0,2.8271,2.8271,2.8138,2.8138,236000.0
2009-06-19 10:10:00,4.22,4.22,4.2,4.21,363200.0,2.8138,2.8138,2.8004,2.8071,363200.0
2009-06-19 10:20:00,4.21,4.21,4.2,4.21,407200.0,2.8071,2.8071,2.8004,2.8071,407200.0
2009-06-19 10:30:00,4.21,4.22,4.2,4.21,284000.0,2.8071,2.8138,2.8004,2.8071,284000.0
2009-06-19 10:40:00,4.21,4.22,4.2,4.21,355200.0,2.8071,2.8138,2.8004,2.8071,355200.0
2009-06-19 10:50:00,4.21,4.22,4.21,4.21,468000.0,2.8071,2.8138,2.8071,2.8071,468000.0
2009-06-19 11:00:00,4.21,4.23,4.21,4.23,986400.0,2.8071,2.8204,2.8071,2.8204,986400.0
2009-06-19 11:10:00,4.23,4.24,4.21,4.22,910400.0,2.8204,2.8271,2.8071,2.8138,910400.0
2009-06-19 11:20:00,4.22,4.22,4.21,4.22,135200.0,2.8138,2.8138,2.8071,2.8138,135200.0
2009-06-19 11:30:00,4.22,4.22,4.21,4.22,240800.0,2.8138,2.8138,2.8071,2.8138,240800.0
2009-06-19 11:40:00,4.21,4.21,4.21,4.21,44800.0,2.8071,2.8071,2.8071,2.8071,44800.0
2009-06-19 11:50:00,4.21,4.21,4.21,4.21,48000.0,2.8071,2.8071,2.8071,2.8071,48000.0
2009-06-19 12:00:00,4.21,4.21,4.19,4.19,513600.0,2.8071,2.8071,2.7938,2.7938,513600.0
2009-06-19 12:10:00,4.2,4.2,4.19,4.19,530400.0,2.8004,2.8004,2.7938,2.7938,530400.0
2009-06-19 12:20:00,4.19,4.19,4.18,4.18,336800.0,2.7938,2.7938,2.7871,2.7871,336800.0
2009-06-19 12:30:00,4.18,4.18,4.18,4.18,160000.0,2.7871,2.7871,2.7871,2.7871,160000.0
2009-06-19 12:40:00,4.18,4.18,4.18,4.18,41600.0,2.7871,2.7871,2.7871,2.7871,41600.0
2009-06-19 12:50:00,4.18,4.18,4.18,4.18,96000.0,2.7871,2.7871,2.7871,2.7871,96000.0
2009-06-19 13:00:00,4.18,4.18,4.17,4.18,96000.0,2.7871,2.7871,2.7804,2.7871,96000.0
2009-06-19 13:10:00,4.17,4.18,4.17,4.18,83200.0,2.7804,2.7871,2.7804,2.7871,83200.0
2009-06-19 13:20:00,4.18,4.18,4.17,4.17,72000.0,2.7871,2.7871,2.7804,2.7804,72000.0
2009-06-19 13:30:00,4.17,4.18,4.17,4.18,213600.0,2.7804,2.7871,2.7804,2.7871,213600.0
2009-06-19 13:40:00,4.18,4.18,4.18,4.18,69600.0,2.7871,2.7871,2.7871,2.7871,69600.0
2009-06-19 13:50:00,4.18,4.18,4.17,4.17,243200.0,2.7871,2.7871,2.7804,2.7804,243200.0
2009-06-19 14:00:00,4.17,4.18,4.17,4.17,277600.0,2.7804,2.7871,2.7804,2.7804,277600.0
2009-06-19 14:10:00,4.17,4.17,4.16,4.16,296000.0,2.7804,2.7804,2.7738,2.7738,296000.0
2009-06-19 14:20:00,4.16,4.16,4.15,4.16,80800.0,2.7738,2.7738,2.7671,2.7738,80800.0
2009-06-19 14:30:00,4.16,4.17,4.16,4.17,95200.0,2.7738,2.7804,2.7738,2.7804,95200.0
2009-06-19 14:40:00,4.17,4.17,4.17,4.17,373600.0,2.7804,2.7804,2.7804,2.7804,373600.0
2009-06-19 14:50:00,4.17,4.17,4.17,4.17,203200.0,2.7804,2.7804,2.7804,2.7804,203200.0
2009-06-19 15:00:00,4.17,4.17,4.15,4.16,677600.0,2.7804,2.7804,2.7671,2.7738,677600.0
2009-06-19 15:10:00,4.16,4.17,4.15,4.17,447200.0,2.7738,2.7804,2.7671,2.7804,447200.0
2009-06-19 15:20:00,4.17,4.18,4.16,4.17,554400.0,2.7804,2.7871,2.7738,2.7804,554400.0
2009-06-19 15:30:00,4.17,4.17,4.16,4.16,786400.0,2.7804,2.7804,2.7738,2.7738,786400.0
2009-06-19 15:40:00,4.16,4.17,4.15,4.16,634400.0,2.7738,2.7804,2.7671,2.7738,634400.0
2009-06-19 15:50:00,4.16,4.16,4.15,4.16,1696000.0,2.7738,2.7738,2.7671,2.7738,1696000.0
2009-06-22 09:30:00,4.1,4.11,4.02,4.05,1459200.0,2.7338,2.7404,2.6804,2.7004,1459200.0
2009-06-22 09:40:00,4.05,4.05,4.01,4.03,501600.0,2.7004,2.7004,2.6738,2.6871,501600.0
2009-06-22 09:50:00,4.03,4.04,4.01,4.03,792000.0,2.6871,2.6938,2.6738,2.6871,792000.0
2009-06-22 10:00:00,4.03,4.03,4.01,4.03,1345600.0,2.6871,2.6871,2.6738,2.6871,1345600.0
2009-06-22 10:10:00,4.03,4.03,4.02,4.02,651200.0,2.6871,2.6871,2.6804,2.6804,651200.0
2009-06-22 10:20:00,4.02,4.03,4.02,4.03,260000.0,2.6804,2.6871,2.6804,2.6871,260000.0
2009-06-22 10:30:00,4.03,4.04,4.02,4.02,240800.0,2.6871,2.6938,2.6804,2.6804,240800.0
2009-06-22 10:40:00,4.02,4.03,4.02,4.02,363200.0,2.6804,2.6871,2.6804,2.6804,363200.0
2009-06-22 10:50:00,4.02,4.02,4.01,4.02,312000.0,2.6804,2.6804,2.6738,2.6804,312000.0
2009-06-22 11:00:00,4.02,4.02,4.01,4.01,271200.0,2.6804,2.6804,2.6738,2.6738,271200.0
2009-06-22 11:10:00,4.01,4.02,4.01,4.02,284000.0,2.6738,2.6804,2.6738,2.6804,284000.0
2009-06-22 11:20:00,4.02,4.04,4.01,4.03,848800.0,2.6804,2.6938,2.6738,2.6871,848800.0
2009-06-22 11:30:00,4.03,4.04,4.01,4.02,607200.0,2.6871,2.6938,2.6738,2.6804,607200.0
2009-06-22 11:40:00,4.01,4.03,4.01,4.02,103200.0,2.6738,2.6871,2.6738,2.6804,103200.0
2009-06-22 11:50:00,4.02,4.02,4.01,4.02,109600.0,2.6804,2.6804,2.6738,2.6804,109600.0
2009-06-22 12:00:00,4.02,4.02,4.0,4.01,975200.0,2.6804,2.6804,2.6671,2.6738,975200.0
2009-06-22 12:10:00,4.01,4.02,4.0,4.02,396000.0,2.6738,2.6804,2.6671,2.6804,396000.0
2009-06-22 12:20:00,4.02,4.02,4.01,4.02,440000.0,2.6804,2.6804,2.6738,2.6804,440000.0
2009-06-22 12:30:00,4.02,4.03,4.02,4.02,429600.0,2.6804,2.6871,2.6804,2.6804,429600.0
2009-06-22 12:40:00,4.02,4.03,4.01,4.02,309600.0,2.6804,2.6871,2.6738,2.6804,309600.0
2009-06-22 12:50:00,4.02,4.02,4.02,4.02,264800.0,2.6804,2.6804,2.6804,2.6804,264800.0
2009-06-22 13:00:00,4.02,4.03,4.02,4.02,148800.0,2.6804,2.6871,2.6804,2.6804,148800.0
2009-06-22 13:10:00,4.02,4.03,4.01,4.01,536800.0,2.6804,2.6871,2.6738,2.6738,536800.0
2009-06-22 13:20:00,4.01,4.02,4.01,4.01,160000.0,2.6738,2.6804,2.6738,2.6738,160000.0
2009-06-22 13:30:00,4.01,4.02,4.01,4.02,152000.0,2.6738,2.6804,2.6738,2.6804,152000.0
2009-06-22 13:40:00,4.02,4.02,4.02,4.02,180000.0,2.6804,2.6804,2.6804,2.6804,180000.0
2009-06-22 13:50:00,4.02,4.03,4.02,4.03,156800.0,2.6804,2.6871,2.6804,2.6871,156800.0
2009-06-22 14:00:00,4.03,4.03,4.02,4.03,136000.0,2.6871,2.6871,2.6804,2.6871,136000.0
2009-06-22 14:10:00,4.03,4.04,4.02,4.03,226400.0,2.6871,2.6938,2.6804,2.6871,226400.0
2009-06-22 14:20:00,4.03,4.04,4.03,4.03,154400.0,2.6871,2.6938,2.6871,2.6871,154400.0
2009-06-22 14:30:00,4.03,4.05,4.03,4.05,327200.0,2.6871,2.7004,2.6871,2.7004,327200.0
2009-06-22 14:40:00,4.05,4.05,4.04,4.05,200000.0,2.7004,2.7004,2.6938,2.7004,200000.0
2009-06-22 14:50:00,4.05,4.06,4.04,4.05,231200.0,2.7004,2.7071,2.6938,2.7004,231200.0
2009-06-22 15:00:00,4.05,4.07,4.05,4.06,421600.0,2.7004,2.7138,2.7004,2.7071,421600.0
2009-06-22 15:10:00,4.06,4.07,4.05,4.06,328000.0,2.7071,2.7138,2.7004,2.7071,328000.0
2009-06-22 15:20:00,4.06,4.06,4.05,4.05,195200.0,2.7071,2.7071,2.7004,2.7004,195200.0
2009-06-22 15:30:00,4.06,4.07,4.06,4.07,375200.0,2.7071,2.7138,2.7071,2.7138,375200.0
2009-06-22 15:40:00,4.06,4.07,4.05,4.05,772000.0,2.7071,2.7138,2.7004,2.7004,772000.0
2009-06-22 15:50:00,4.05,4.05,4.02,4.02,1296800.0,2.7004,2.7004,2.6804,2.6804,1296800.0
2009-06-23 09:30:00,4.08,4.08,4.02,4.04,1113600.0,2.7204,2.7204,2.6804,2.6938,1113600.0
2009-06-23 09:40:00,4.04,4.04,4.01,4.03,272800.0,2.6938,2.6938,2.6738,2.6871,272800.0
2009-06-23 09:50:00,4.03,4.06,4.02,4.05,997600.0,2.6871,2.7071,2.6804,2.7004,997600.0
2009-06-23 10:00:00,4.05,4.1,4.04,4.06,463200.0,2.7004,2.7338,2.6938,2.7071,463200.0
2009-06-23 10:10:00,4.06,4.07,4.03,4.04,234400.0,2.7071,2.7138,2.6871,2.6938,234400.0
2009-06-23 10:20:00,4.04,4.05,4.02,4.03,388800.0,2.6938,2.7004,2.6804,2.6871,388800.0
2009-06-23 10:30:00,4.03,4.04,4.02,4.03,546400.0,2.6871,2.6938,2.6804,2.6871,546400.0
2009-06-23 10:40:00,4.03,4.04,4.02,4.03,277600.0,2.6871,2.6938,2.6804,2.6871,277600.0
2009-06-23 10:50:00,4.03,4.04,4.03,4.04,119200.0,2.6871,2.6938,2.6871,2.6938,119200.0
2009-06-23 11:00:00,4.04,4.04,4.03,4.03,136000.0,2.6938,2.6938,2.6871,2.6871,136000.0
2009-06-23 11:10:00,4.03,4.03,4.03,4.03,72800.0,2.6871,2.6871,2.6871,2.6871,72800.0
2009-06-23 11:20:00,4.03,4.04,4.03,4.03,72000.0,2.6871,2.6938,2.6871,2.6871,72000.0
2009-06-23 11:30:00,4.03,4.04,4.02,4.03,914400.0,2.6871,2.6938,2.6804,2.6871,914400.0
2009-06-23 11:40:00,4.03,4.04,4.03,4.04,359200.0,2.6871,2.6938,2.6871,2.6938,359200.0
2009-06-23 11:50:00,4.04,4.05,4.03,4.05,524800.0,2.6938,2.7004,2.6871,2.7004,524800.0
2009-06-23 12:00:00,4.05,4.05,4.04,4.04,287200.0,2.7004,2.7004,2.6938,2.6938,287200.0
2009-06-23 12:10:00,4.04,4.05,4.04,4.05,208000.0,2.6938,2.7004,2.6938,2.7004,208000.0
2009-06-23 12:20:00,4.05,4.05,4.04,4.04,351200.0,2.7004,2.7004,2.6938,2.6938,351200.0
2009-06-23 12:30:00,4.04,4.06,4.04,4.06,140000.0,2.6938,2.7071,2.6938,2.7071,140000.0
2009-06-23 12:40:00,4.06,4.06,4.04,4.05,299200.0,2.7071,2.7071,2.6938,2.7004,299200.0
2009-06-23 12:50:00,4.05,4.05,4.04,4.04,75200.0,2.7004,2.7004,2.6938,2.6938,75200.0
2009-06-23 13:00:00,4.05,4.06,4.04,4.06,203200.0,2.7004,2.7071,2.6938,2.7071,203200.0
2009-06-23 13:10:00,4.06,4.07,4.05,4.06,46400.0,2.7071,2.7138,2.7004,2.7071,46400.0
2009-06-23 13:20:00,4.06,4.06,4.06,4.06,171200.0,2.7071,2.7071,2.7071,2.7071,171200.0
2009-06-23 13:30:00,4.06,4.06,4.05,4.06,77600.0,2.7071,2.7071,2.7004,2.7071,77600.0
2009-06-23 13:40:00,4.05,4.05,4.03,4.03,200800.0,2.7004,2.7004,2.6871,2.6871,200800.0
2009-06-23 13:50:00,4.03,4.03,4.02,4.02,116000.0,2.6871,2.6871,2.6804,2.6804,116000.0
2009-06-23 14:00:00,4.02,4.03,4.02,4.02,183200.0,2.6804,2.6871,2.6804,2.6804,183200.0
2009-06-23 14:10:00,4.02,4.04,4.02,4.03,113600.0,2.6804,2.6938,2.6804,2.6871,113600.0
2009-06-23 14:20:00,4.03,4.04,4.03,4.04,193600.0,2.6871,2.6938,2.6871,2.6938,193600.0
2009-06-23 14:30:00,4.04,4.04,4.02,4.03,227200.0,2.6938,2.6938,2.6804,2.6871,227200.0
2009-06-23 14:40:00,4.03,4.03,4.02,4.03,183200.0,2.6871,2.6871,2.6804,2.6871,183200.0
2009-06-23 14:50:00,4.03,4.04,4.03,4.03,130400.0,2.6871,2.6938,2.6871,2.6871,130400.0
2009-06-23 15:00:00,4.03,4.04,4.03,4.03,208000.0,2.6871,2.6938,2.6871,2.6871,208000.0
2009-06-23 15:10:00,4.03,4.05,4.03,4.05,403200.0,2.6871,2.7004,2.6871,2.7004,403200.0
2009-06-23 15:20:00,4.04,4.05,4.04,4.05,192000.0,2.6938,2.7004,2.6938,2.7004,192000.0
2009-06-23 15:30:00,4.05,4.05,4.04,4.05,192800.0,2.7004,2.7004,2.6938,2.7004,192800.0
2009-06-23 15:40:00,4.05,4.06,4.04,4.06,220000.0,2.7004,2.7071,2.6938,2.7071,220000.0
2009-06-23 15:50:00,4.06,4.06,4.04,4.05,510400.0,2.7071,2.7071,2.6938,2.7004,510400.0
2009-06-24 09:30:00,4.07,4.12,4.06,4.12,287200.0,2.7138,2.7471,2.7071,2.7471,287200.0
2009-06-24 09:40:00,4.12,4.15,4.12,4.14,515200.0,2.7471,2.7671,2.7471,2.7604,515200.0
2009-06-24 09:50:00,4.14,4.15,4.14,4.15,773600.0,2.7604,2.7671,2.7604,2.7671,773600.0
2009-06-24 10:00:00,4.15,4.15,4.13,4.14,2070400.0,2.7671,2.7671,2.7538,2.7604,2070400.0
2009-06-24 10:10:00,4.15,4.17,4.14,4.16,460800.0,2.7671,2.7804,2.7604,2.7738,460800.0
2009-06-24 10:20:00,4.16,4.18,4.16,4.18,236800.0,2.7738,2.7871,2.7738,2.7871,236800.0
2009-06-24 10:30:00,4.17,4.18,4.15,4.15,229600.0,2.7804,2.7871,2.7671,2.7671,229600.0
2009-06-24 10:40:00,4.15,4.16,4.15,4.16,208000.0,2.7671,2.7738,2.7671,2.7738,208000.0
2009-06-24 10:50:00,4.16,4.16,4.15,4.15,392000.0,2.7738,2.7738,2.7671,2.7671,392000.0
2009-06-24 11:00:00,4.15,4.15,4.14,4.14,96000.0,2.7671,2.7671,2.7604,2.7604,96000.0
2009-06-24 11:10:00,4.14,4.15,4.14,4.14,274400.0,2.7604,2.7671,2.7604,2.7604,274400.0
2009-06-24 11:20:00,4.14,4.15,4.14,4.15,104000.0,2.7604,2.7671,2.7604,2.7671,104000.0
2009-06-24 11:30:00,4.15,4.15,4.15,4.15,77600.0,2.7671,2.7671,2.7671,2.7671,77600.0
2009-06-24 11:40:00,4.15,4.15,4.14,4.15,110400.0,2.7671,2.7671,2.7604,2.7671,110400.0
2009-06-24 11:50:00,4.15,4.15,4.15,4.15,69600.0,2.7671,2.7671,2.7671,2.7671,69600.0
2009-06-24 12:00:00,4.15,4.15,4.15,4.15,112800.0,2.7671,2.7671,2.7671,2.7671,112800.0
2009-06-24 12:10:00,4.15,4.16,4.15,4.16,100000.0,2.7671,2.7738,2.7671,2.7738,100000.0
2009-06-24 12:20:00,4.16,4.16,4.16,4.16,132800.0,2.7738,2.7738,2.7738,2.7738,132800.0
2009-06-24 12:30:00,4.16,4.16,4.15,4.15,461600.0,2.7738,2.7738,2.7671,2.7671,461600.0
2009-06-24 12:40:00,4.15,4.15,4.15,4.15,116000.0,2.7671,2.7671,2.7671,2.7671,116000.0
2009-06-24 12:50:00,4.15,4.15,4.15,4.15,38400.0,2.7671,2.7671,2.7671,2.7671,38400.0
2009-06-24 13:00:00,4.15,4.15,4.15,4.15,108000.0,2.7671,2.7671,2.7671,2.7671,108000.0
2009-06-24 13:10:00,4.15,4.16,4.15,4.15,60000.0,2.7671,2.7738,2.7671,2.7671,60000.0
2009-06-24 13:20:00,4.15,4.16,4.15,4.15,118400.0,2.7671,2.7738,2.7671,2.7671,118400.0
2009-06-24 13:30:00,4.15,4.15,4.14,4.15,77600.0,2.7671,2.7671,2.7604,2.7671,77600.0
2009-06-24 13:40:00,4.15,4.15,4.14,4.14,109600.0,2.7671,2.7671,2.7604,2.7604,109600.0
2009-06-24 13:50:00,4.14,4.15,4.14,4.14,76800.0,2.7604,2.7671,2.7604,2.7604,76800.0
2009-06-24 14:00:00,4.14,4.15,4.14,4.15,88000.0,2.7604,2.7671,2.7604,2.7671,88000.0
2009-06-24 14:10:00,4.15,4.15,4.14,4.14,188800.0,2.7671,2.7671,2.7604,2.7604,188800.0
2009-06-24 14:20:00,4.14,4.16,4.12,4.12,488000.0,2.7604,2.7738,2.7471,2.7471,488000.0
2009-06-24 14:30:00,4.12,4.13,4.11,4.11,353600.0,2.7471,2.7538,2.7404,2.7404,353600.0
2009-06-24 14:40:00,4.11,4.13,4.1,4.12,300800.0,2.7404,2.7538,2.7338,2.7471,300800.0
2009-06-24 14:50:00,4.11,4.13,4.11,4.11,269600.0,2.7404,2.7538,2.7404,2.7404,269600.0
2009-06-24 15:00:00,4.11,4.12,4.09,4.09,364800.0,2.7404,2.7471,2.7271,2.7271,364800.0
2009-06-24 15:10:00,4.09,4.1,4.08,4.1,444000.0,2.7271,2.7338,2.7204,2.7338,444000.0
2009-06-24 15:20:00,4.09,4.12,4.09,4.11,304800.0,2.7271,2.7471,2.7271,2.7404,304800.0
2009-06-24 15:30:00,4.11,4.12,4.1,4.11,382400.0,2.7404,2.7471,2.7338,2.7404,382400.0
2009-06-24 15:40:00,4.11,4.13,4.1,4.13,477600.0,2.7404,2.7538,2.7338,2.7538,477600.0
2009-06-24 15:50:00,4.13,4.13,4.11,4.12,644000.0,2.7538,2.7538,2.7404,2.7471,644000.0
2009-06-25 09:30:00,4.09,4.12,4.08,4.11,358400.0,2.7271,2.7471,2.7204,2.7404,358400.0
2009-06-25 09:40:00,4.11,4.13,4.11,4.12,276800.0,2.7404,2.7538,2.7404,2.7471,276800.0
2009-06-25 09:50:00,4.12,4.16,4.12,4.15,653600.0,2.7471,2.7738,2.7471,2.7671,653600.0
2009-06-25 10:00:00,4.15,4.16,4.15,4.16,369600.0,2.7671,2.7738,2.7671,2.7738,369600.0
2009-06-25 10:10:00,4.16,4.18,4.16,4.18,349600.0,2.7738,2.7871,2.7738,2.7871,349600.0
2009-06-25 10:20:00,4.18,4.18,4.17,4.17,198400.0,2.7871,2.7871,2.7804,2.7804,198400.0
2009-06-25 10:30:00,4.17,4.18,4.17,4.17,133600.0,2.7804,2.7871,2.7804,2.7804,133600.0
2009-06-25 10:40:00,4.17,4.17,4.16,4.17,176000.0,2.7804,2.7804,2.7738,2.7804,176000.0
2009-06-25 10:50:00,4.17,4.17,4.16,4.17,154400.0,2.7804,2.7804,2.7738,2.7804,154400.0
2009-06-25 11:00:00,4.17,4.17,4.16,4.16,148000.0,2.7804,2.7804,2.7738,2.7738,148000.0
2009-06-25 11:10:00,4.16,4.16,4.15,4.16,169600.0,2.7738,2.7738,2.7671,2.7738,169600.0
2009-06-25 11:20:00,4.16,4.18,4.16,4.18,172800.0,2.7738,2.7871,2.7738,2.7871,172800.0
2009-06-25 11:30:00,4.18,4.19,4.18,4.19,244800.0,2.7871,2.7938,2.7871,2.7938,244800.0
2009-06-25 11:40:00,4.19,4.19,4.18,4.18,290400.0,2.7938,2.7938,2.7871,2.7871,290400.0
2009-06-25 11:50:00,4.18,4.19,4.17,4.19,208000.0,2.7871,2.7938,2.7804,2.7938,208000.0
2009-06-25 12:00:00,4.19,4.2,4.18,4.19,228800.0,2.7938,2.8004,2.7871,2.7938,228800.0
2009-06-25 12:10:00,4.19,4.2,4.19,4.19,160800.0,2.7938,2.8004,2.7938,2.7938,160800.0
2009-06-25 12:20:00,4.19,4.19,4.18,4.19,100800.0,2.7938,2.7938,2.7871,2.7938,100800.0
2009-06-25 12:30:00,4.19,4.19,4.18,4.19,99200.0,2.7938,2.7938,2.7871,2.7938,99200.0
2009-06-25 12:40:00,4.19,4.19,4.18,4.19,42400.0,2.7938,2.7938,2.7871,2.7938,42400.0
2009-06-25 12:50:00,4.19,4.19,4.18,4.19,80800.0,2.7938,2.7938,2.7871,2.7938,80800.0
2009-06-25 13:00:00,4.18,4.2,4.18,4.2,156800.0,2.7871,2.8004,2.7871,2.8004,156800.0
2009-06-25 13:10:00,4.2,4.21,4.19,4.2,131200.0,2.8004,2.8071,2.7938,2.8004,131200.0
2009-06-25 13:20:00,4.2,4.2,4.2,4.2,116000.0,2.8004,2.8004,2.8004,2.8004,116000.0
2009-06-25 13:30:00,4.2,4.2,4.2,4.2,93600.0,2.8004,2.8004,2.8004,2.8004,93600.0
2009-06-25 13:40:00,4.2,4.2,4.19,4.2,112000.0,2.8004,2.8004,2.7938,2.8004,112000.0
2009-06-25 13:50:00,4.2,4.2,4.19,4.2,159200.0,2.8004,2.8004,2.7938,2.8004,159200.0
2009-06-25 14:00:00,4.2,4.21,4.19,4.2,415200.0,2.8004,2.8071,2.7938,2.8004,415200.0
2009-06-25 14:10:00,4.2,4.2,4.19,4.19,148800.0,2.8004,2.8004,2.7938,2.7938,148800.0
2009-06-25 14:20:00,4.19,4.19,4.18,4.19,92800.0,2.7938,2.7938,2.7871,2.7938,92800.0
2009-06-25 14:30:00,4.19,4.19,4.18,4.18,85600.0,2.7938,2.7938,2.7871,2.7871,85600.0
2009-06-25 14:40:00,4.18,4.2,4.18,4.2,128000.0,2.7871,2.8004,2.7871,2.8004,128000.0
2009-06-25 14:50:00,4.2,4.2,4.19,4.2,124800.0,2.8004,2.8004,2.7938,2.8004,124800.0
2009-06-25 15:00:00,4.2,4.21,4.19,4.21,155200.0,2.8004,2.8071,2.7938,2.8071,155200.0
2009-06-25 15:10:00,4.21,4.21,4.2,4.2,196000.0,2.8071,2.8071,2.8004,2.8004,196000.0
2009-06-25 15:20:00,4.2,4.21,4.2,4.21,177600.0,2.8004,2.8071,2.8004,2.8071,177600.0
2009-06-25 15:30:00,4.21,4.21,4.18,4.19,420000.0,2.8071,2.8071,2.7871,2.7938,420000.0
2009-06-25 15:40:00,4.19,4.2,4.19,4.2,295200.0,2.7938,2.8004,2.7938,2.8004,295200.0
2009-06-25 15:50:00,4.2,4.21,4.2,4.2,520000.0,2.8004,2.8071,2.8004,2.8004,520000.0
2009-06-26 09:30:00,4.17,4.21,4.16,4.2,483200.0,2.7804,2.8071,2.7738,2.8004,483200.0
2009-06-26 09:40:00,4.2,4.23,4.2,4.22,208000.0,2.8004,2.8204,2.8004,2.8138,208000.0
2009-06-26 09:50:00,4.21,4.23,4.2,4.22,595200.0,2.8071,2.8204,2.8004,2.8138,595200.0
2009-06-26 10:00:00,4.21,4.23,4.21,4.22,276000.0,2.8071,2.8204,2.8071,2.8138,276000.0
2009-06-26 10:10:00,4.22,4.24,4.22,4.24,545600.0,2.8138,2.8271,2.8138,2.8271,545600.0
2009-06-26 10:20:00,4.24,4.25,4.24,4.25,615200.0,2.8271,2.8338,2.8271,2.8338,615200.0
2009-06-26 10:30:00,4.25,4.25,4.24,4.25,472000.0,2.8338,2.8338,2.8271,2.8338,472000.0
2009-06-26 10:40:00,4.25,4.25,4.24,4.25,761600.0,2.8338,2.8338,2.8271,2.8338,761600.0
2009-06-26 10:50:00,4.25,4.25,4.24,4.24,387200.0,2.8338,2.8338,2.8271,2.8271,387200.0
2009-06-26 11:00:00,4.24,4.24,4.22,4.23,276000.0,2.8271,2.8271,2.8138,2.8204,276000.0
2009-06-26 11:10:00,4.23,4.23,4.21,4.21,230400.0,2.8204,2.8204,2.8071,2.8071,230400.0
2009-06-26 11:20:00,4.21,4.22,4.21,4.21,141600.0,2.8071,2.8138,2.8071,2.8071,141600.0
2009-06-26 11:30:00,4.21,4.22,4.2,4.2,76800.0,2.8071,2.8138,2.8004,2.8004,76800.0
2009-06-26 11:40:00,4.21,4.21,4.2,4.21,105600.0,2.8071,2.8071,2.8004,2.8071,105600.0
2009-06-26 11:50:00,4.21,4.22,4.21,4.22,94400.0,2.8071,2.8138,2.8071,2.8138,94400.0
2009-06-26 12:00:00,4.22,4.22,4.21,4.21,352000.0,2.8138,2.8138,2.8071,2.8071,352000.0
2009-06-26 12:10:00,4.21,4.21,4.21,4.21,92000.0,2.8071,2.8071,2.8071,2.8071,92000.0
2009-06-26 12:20:00,4.21,4.21,4.2,4.2,116800.0,2.8071,2.8071,2.8004,2.8004,116800.0
2009-06-26 12:30:00,4.2,4.21,4.2,4.21,127200.0,2.8004,2.8071,2.8004,2.8071,127200.0
2009-06-26 12:40:00,4.21,4.21,4.2,4.21,102400.0,2.8071,2.8071,2.8004,2.8071,102400.0
2009-06-26 12:50:00,4.21,4.21,4.2,4.2,84000.0,2.8071,2.8071,2.8004,2.8004,84000.0
2009-06-26 13:00:00,4.2,4.2,4.19,4.2,308800.0,2.8004,2.8004,2.7938,2.8004,308800.0
2009-06-26 13:10:00,4.2,4.2,4.18,4.18,259200.0,2.8004,2.8004,2.7871,2.7871,259200.0
2009-06-26 13:20:00,4.19,4.19,4.18,4.18,262400.0,2.7938,2.7938,2.7871,2.7871,262400.0
2009-06-26 13:30:00,4.18,4.18,4.18,4.18,249600.0,2.7871,2.7871,2.7871,2.7871,249600.0
2009-06-26 13:40:00,4.18,4.18,4.18,4.18,153600.0,2.7871,2.7871,2.7871,2.7871,153600.0
2009-06-26 13:50:00,4.18,4.18,4.17,4.17,144800.0,2.7871,2.7871,2.7804,2.7804,144800.0
2009-06-26 14:00:00,4.17,4.18,4.17,4.17,172000.0,2.7804,2.7871,2.7804,2.7804,172000.0
2009-06-26 14:10:00,4.17,4.18,4.17,4.17,166400.0,2.7804,2.7871,2.7804,2.7804,166400.0
2009-06-26 14:20:00,4.17,4.17,4.17,4.17,151200.0,2.7804,2.7804,2.7804,2.7804,151200.0
2009-06-26 14:30:00,4.17,4.17,4.17,4.17,184800.0,2.7804,2.7804,2.7804,2.7804,184800.0
2009-06-26 14:40:00,4.17,4.17,4.16,4.17,208000.0,2.7804,2.7804,2.7738,2.7804,208000.0
2009-06-26 14:50:00,4.17,4.18,4.16,4.18,200000.0,2.7804,2.7871,2.7738,2.7871,200000.0
2009-06-26 15:00:00,4.18,4.18,4.17,4.17,320800.0,2.7871,2.7871,2.7804,2.7804,320800.0
2009-06-26 15:10:00,4.18,4.18,4.16,4.17,290400.0,2.7871,2.7871,2.7738,2.7804,290400.0
2009-06-26 15:20:00,4.17,4.17,4.17,4.17,187200.0,2.7804,2.7804,2.7804,2.7804,187200.0
2009-06-26 15:30:00,4.17,4.17,4.17,4.17,304800.0,2.7804,2.7804,2.7804,2.7804,304800.0
2009-06-26 15:40:00,4.17,4.19,4.17,4.18,567200.0,2.7804,2.7938,2.7804,2.7871,567200.0
2009-06-26 15:50:00,4.18,4.23,4.17,4.18,853600.0,2.7871,2.8204,2.7804,2.7871,853600.0
2009-06-29 09:30:00,4.17,4.18,4.14,4.15,401600.0,2.7804,2.7871,2.7604,2.7671,401600.0
2009-06-29 09:40:00,4.15,4.15,4.13,4.14,313600.0,2.7671,2.7671,2.7538,2.7604,313600.0
2009-06-29 09:50:00,4.15,4.15,4.13,4.15,345600.0,2.7671,2.7671,2.7538,2.7671,345600.0
2009-06-29 10:00:00,4.15,4.15,4.13,4.15,174400.0,2.7671,2.7671,2.7538,2.7671,174400.0
2009-06-29 10:10:00,4.15,4.17,4.15,4.16,233600.0,2.7671,2.7804,2.7671,2.7738,233600.0
2009-06-29 10:20:00,4.17,4.18,4.16,4.18,306400.0,2.7804,2.7871,2.7738,2.7871,306400.0
2009-06-29 10:30:00,4.18,4.19,4.18,4.18,197600.0,2.7871,2.7938,2.7871,2.7871,197600.0
2009-06-29 10:40:00,4.18,4.19,4.17,4.18,313600.0,2.7871,2.7938,2.7804,2.7871,313600.0
2009-06-29 10:50:00,4.18,4.2,4.18,4.19,155200.0,2.7871,2.8004,2.7871,2.7938,155200.0
2009-06-29 11:00:00,4.19,4.19,4.18,4.18,243200.0,2.7938,2.7938,2.7871,2.7871,243200.0
2009-06-29 11:10:00,4.18,4.2,4.18,4.19,255200.0,2.7871,2.8004,2.7871,2.7938,255200.0
2009-06-29 11:20:00,4.19,4.21,4.19,4.21,249600.0,2.7938,2.8071,2.7938,2.8071,249600.0
2009-06-29 11:30:00,4.21,4.21,4.19,4.19,62400.0,2.8071,2.8071,2.7938,2.7938,62400.0
2009-06-29 11:40:00,4.19,4.2,4.19,4.19,72000.0,2.7938,2.8004,2.7938,2.7938,72000.0
2009-06-29 11:50:00,4.19,4.21,4.19,4.21,212000.0,2.7938,2.8071,2.7938,2.8071,212000.0
2009-06-29 12:00:00,4.21,4.22,4.2,4.21,283200.0,2.8071,2.8138,2.8004,2.8071,283200.0
2009-06-29 12:10:00,4.21,4.21,4.2,4.2,460000.0,2.8071,2.8071,2.8004,2.8004,460000.0
2009-06-29 12:20:00,4.2,4.2,4.19,4.2,289600.0,2.8004,2.8004,2.7938,2.8004,289600.0
2009-06-29 12:30:00,4.2,4.2,4.2,4.2,175200.0,2.8004,2.8004,2.8004,2.8004,175200.0
2009-06-29 12:40:00,4.2,4.2,4.2,4.2,70400.0,2.8004,2.8004,2.8004,2.8004,70400.0
2009-06-29 12:50:00,4.2,4.2,4.2,4.2,258400.0,2.8004,2.8004,2.8004,2.8004,258400.0
2009-06-29 13:00:00,4.2,4.21,4.2,4.21,110400.0,2.8004,2.8071,2.8004,2.8071,110400.0
2009-06-29 13:10:00,4.21,4.21,4.21,4.21,261600.0,2.8071,2.8071,2.8071,2.8071,261600.0
2009-06-29 13:20:00,4.21,4.21,4.21,4.21,144000.0,2.8071,2.8071,2.8071,2.8071,144000.0
2009-06-29 13:30:00,4.21,4.21,4.21,4.21,302400.0,2.8071,2.8071,2.8071,2.8071,302400.0
2009-06-29 13:40:00,4.21,4.21,4.21,4.21,136000.0,2.8071,2.8071,2.8071,2.8071,136000.0
2009-06-29 13:50:00,4.21,4.21,4.2,4.21,205600.0,2.8071,2.8071,2.8004,2.8071,205600.0
2009-06-29 14:00:00,4.21,4.21,4.2,4.21,127200.0,2.8071,2.8071,2.8004,2.8071,127200.0
2009-06-29 14:10:00,4.21,4.21,4.21,4.21,124000.0,2.8071,2.8071,2.8071,2.8071,124000.0
2009-06-29 14:20:00,4.21,4.21,4.2,4.2,58400.0,2.8071,2.8071,2.8004,2.8004,58400.0
2009-06-29 14:30:00,4.2,4.2,4.19,4.19,146400.0,2.8004,2.8004,2.7938,2.7938,146400.0
2009-06-29 14:40:00,4.19,4.2,4.19,4.19,74400.0,2.7938,2.8004,2.7938,2.7938,74400.0
2009-06-29 14:50:00,4.19,4.2,4.19,4.2,97600.0,2.7938,2.8004,2.7938,2.8004,97600.0
2009-06-29 15:00:00,4.2,4.2,4.2,4.2,67200.0,2.8004,2.8004,2.8004,2.8004,67200.0
2009-06-29 15:10:00,4.2,4.2,4.2,4.2,128000.0,2.8004,2.8004,2.8004,2.8004,128000.0
2009-06-29 15:20:00,4.2,4.21,4.2,4.2,110400.0,2.8004,2.8071,2.8004,2.8004,110400.0
2009-06-29 15:30:00,4.2,4.2,4.19,4.19,259200.0,2.8004,2.8004,2.7938,2.7938,259200.0
2009-06-29 15:40:00,4.19,4.2,4.19,4.19,291200.0,2.7938,2.8004,2.7938,2.7938,291200.0
2009-06-29 15:50:00,4.19,4.2,4.19,4.2,648000.0,2.7938,2.8004,2.7938,2.8004,648000.0
2009-06-30 09:30:00,4.22,4.22,4.14,4.21,332000.0,2.8138,2.8138,2.7604,2.8071,332000.0
2009-06-30 09:40:00,4.2,4.21,4.2,4.2,160800.0,2.8004,2.8071,2.8004,2.8004,160800.0
2009-06-30 09:50:00,4.2,4.23,4.2,4.23,313600.0,2.8004,2.8204,2.8004,2.8204,313600.0
2009-06-30 10:00:00,4.23,4.23,4.2,4.21,712000.0,2.8204,2.8204,2.8004,2.8071,712000.0
2009-06-30 10:10:00,4.21,4.21,4.2,4.2,260800.0,2.8071,2.8071,2.8004,2.8004,260800.0
2009-06-30 10:20:00,4.2,4.21,4.18,4.19,463200.0,2.8004,2.8071,2.7871,2.7938,463200.0
2009-06-30 10:30:00,4.18,4.18,4.16,4.17,136000.0,2.7871,2.7871,2.7738,2.7804,136000.0
2009-06-30 10:40:00,4.17,4.18,4.16,4.18,103200.0,2.7804,2.7871,2.7738,2.7871,103200.0
2009-06-30 10:50:00,4.18,4.18,4.16,4.16,125600.0,2.7871,2.7871,2.7738,2.7738,125600.0
2009-06-30 11:00:00,4.16,4.16,4.15,4.15,112000.0,2.7738,2.7738,2.7671,2.7671,112000.0
2009-06-30 11:10:00,4.15,4.16,4.15,4.16,72800.0,2.7671,2.7738,2.7671,2.7738,72800.0
2009-06-30 11:20:00,4.16,4.16,4.16,4.16,156800.0,2.7738,2.7738,2.7738,2.7738,156800.0
2009-06-30 11:30:00,4.16,4.16,4.14,4.14,164800.0,2.7738,2.7738,2.7604,2.7604,164800.0
2009-06-30 11:40:00,4.14,4.15,4.14,4.14,124000.0,2.7604,2.7671,2.7604,2.7604,124000.0
2009-06-30 11:50:00,4.14,4.15,4.14,4.15,60000.0,2.7604,2.7671,2.7604,2.7671,60000.0
2009-06-30 12:00:00,4.15,4.15,4.15,4.15,66400.0,2.7671,2.7671,2.7671,2.7671,66400.0
2009-06-30 12:10:00,4.15,4.15,4.15,4.15,126400.0,2.7671,2.7671,2.7671,2.7671,126400.0
2009-06-30 12:20:00,4.15,4.15,4.14,4.15,180800.0,2.7671,2.7671,2.7604,2.7671,180800.0
2009-06-30 12:30:00,4.15,4.15,4.15,4.15,233600.0,2.7671,2.7671,2.7671,2.7671,233600.0
2009-06-30 12:40:00,4.15,4.15,4.15,4.15,128800.0,2.7671,2.7671,2.7671,2.7671,128800.0
2009-06-30 12:50:00,4.15,4.15,4.14,4.15,221600.0,2.7671,2.7671,2.7604,2.7671,221600.0
2009-06-30 13:00:00,4.15,4.15,4.14,4.14,211200.0,2.7671,2.7671,2.7604,2.7604,211200.0
2009-06-30 13:10:00,4.14,4.15,4.14,4.14,1480000.0,2.7604,2.7671,2.7604,2.7604,1480000.0
2009-06-30 13:20:00,4.14,4.14,4.14,4.14,260000.0,2.7604,2.7604,2.7604,2.7604,260000.0
2009-06-30 13:30:00,4.14,4.14,4.14,4.14,170400.0,2.7604,2.7604,2.7604,2.7604,170400.0
2009-06-30 13:40:00,4.14,4.15,4.14,4.14,260800.0,2.7604,2.7671,2.7604,2.7604,260800.0
2009-06-30 13:50:00,4.14,4.14,4.13,4.14,264000.0,2.7604,2.7604,2.7538,2.7604,264000.0
2009-06-30 14:00:00,4.14,4.14,4.13,4.14,163200.0,2.7604,2.7604,2.7538,2.7604,163200.0
2009-06-30 14:10:00,4.14,4.15,4.14,4.15,417600.0,2.7604,2.7671,2.7604,2.7671,417600.0
2009-06-30 14:20:00,4.15,4.15,4.14,4.15,1051200.0,2.7671,2.7671,2.7604,2.7671,1051200.0
2009-06-30 14:30:00,4.15,4.15,4.14,4.15,382400.0,2.7671,2.7671,2.7604,2.7671,382400.0
2009-06-30 14:40:00,4.15,4.15,4.15,4.15,533600.0,2.7671,2.7671,2.7671,2.7671,533600.0
2009-06-30 14:50:00,4.15,4.15,4.15,4.15,224000.0,2.7671,2.7671,2.7671,2.7671,224000.0
2009-06-30 15:00:00,4.15,4.15,4.14,4.14,252800.0,2.7671,2.7671,2.7604,2.7604,252800.0
2009-06-30 15:10:00,4.14,4.15,4.14,4.14,492000.0,2.7604,2.7671,2.7604,2.7604,492000.0
2009-06-30 15:20:00,4.14,4.15,4.14,4.15,593600.0,2.7604,2.7671,2.7604,2.7671,593600.0
2009-06-30 15:30:00,4.15,4.16,4.15,4.16,401600.0,2.7671,2.7738,2.7671,2.7738,401600.0
2009-06-30 15:40:00,4.16,4.16,4.15,4.16,620800.0,2.7738,2.7738,2.7671,2.7738,620800.0
2009-06-30 15:50:00,4.16,4.16,4.14,4.15,1356800.0,2.7738,2.7738,2.7604,2.7671,1356800.0
2009-07-01 09:30:00,4.2,4.22,4.15,4.16,644000.0,2.8004,2.8138,2.7671,2.7738,644000.0
2009-07-01 09:40:00,4.16,4.19,4.16,4.19,1005600.0,2.7738,2.7938,2.7738,2.7938,1005600.0
2009-07-01 09:50:00,4.19,4.19,4.17,4.17,448000.0,2.7938,2.7938,2.7804,2.7804,448000.0
2009-07-01 10:00:00,4.17,4.18,4.15,4.16,676000.0,2.7804,2.7871,2.7671,2.7738,676000.0
2009-07-01 10:10:00,4.16,4.18,4.16,4.18,308800.0,2.7738,2.7871,2.7738,2.7871,308800.0
2009-07-01 10:20:00,4.18,4.19,4.17,4.19,1326400.0,2.7871,2.7938,2.7804,2.7938,1326400.0
2009-07-01 10:30:00,4.19,4.19,4.18,4.19,246400.0,2.7938,2.7938,2.7871,2.7938,246400.0
2009-07-01 10:40:00,4.19,4.19,4.18,4.18,382400.0,2.7938,2.7938,2.7871,2.7871,382400.0
2009-07-01 10:50:00,4.19,4.2,4.18,4.2,820800.0,2.7938,2.8004,2.7871,2.8004,820800.0
2009-07-01 11:00:00,4.2,4.21,4.19,4.19,348000.0,2.8004,2.8071,2.7938,2.7938,348000.0
2009-07-01 11:10:00,4.19,4.2,4.18,4.19,230400.0,2.7938,2.8004,2.7871,2.7938,230400.0
2009-07-01 11:20:00,4.19,4.2,4.18,4.18,326400.0,2.7938,2.8004,2.7871,2.7871,326400.0
2009-07-01 11:30:00,4.18,4.19,4.17,4.17,555200.0,2.7871,2.7938,2.7804,2.7804,555200.0
2009-07-01 11:40:00,4.17,4.17,4.16,4.16,145600.0,2.7804,2.7804,2.7738,2.7738,145600.0
2009-07-01 11:50:00,4.16,4.16,4.15,4.15,303200.0,2.7738,2.7738,2.7671,2.7671,303200.0
2009-07-01 12:00:00,4.15,4.15,4.14,4.14,307200.0,2.7671,2.7671,2.7604,2.7604,307200.0
2009-07-01 12:10:00,4.14,4.14,4.12,4.13,679200.0,2.7604,2.7604,2.7471,2.7538,679200.0
2009-07-01 12:20:00,4.13,4.14,4.13,4.14,203200.0,2.7538,2.7604,2.7538,2.7604,203200.0
2009-07-01 12:30:00,4.14,4.14,4.14,4.14,235200.0,2.7604,2.7604,2.7604,2.7604,235200.0
2009-07-01 12:40:00,4.14,4.14,4.14,4.14,324000.0,2.7604,2.7604,2.7604,2.7604,324000.0
2009-07-01 12:50:00,4.14,4.14,4.13,4.13,233600.0,2.7604,2.7604,2.7538,2.7538,233600.0
2009-07-01 13:00:00,4.13,4.14,4.13,4.14,435200.0,2.7538,2.7604,2.7538,2.7604,435200.0
2009-07-01 13:10:00,4.14,4.15,4.14,4.15,48800.0,2.7604,2.7671,2.7604,2.7671,48800.0
2009-07-01 13:20:00,4.15,4.15,4.14,4.15,132800.0,2.7671,2.7671,2.7604,2.7671,132800.0
2009-07-01 13:30:00,4.15,4.15,4.15,4.15,93600.0,2.7671,2.7671,2.7671,2.7671,93600.0
2009-07-01 13:40:00,4.15,4.15,4.14,4.15,104000.0,2.7671,2.7671,2.7604,2.7671,104000.0
2009-07-01 13:50:00,4.15,4.15,4.14,4.15,272800.0,2.7671,2.7671,2.7604,2.7671,272800.0
2009-07-01 14:00:00,4.15,4.15,4.14,4.14,149600.0,2.7671,2.7671,2.7604,2.7604,149600.0
2009-07-01 14:10:00,4.14,4.15,4.14,4.15,124000.0,2.7604,2.7671,2.7604,2.7671,124000.0
2009-07-01 14:20:00,4.15,4.15,4.15,4.15,116800.0,2.7671,2.7671,2.7671,2.7671,116800.0
2009-07-01 14:30:00,4.15,4.15,4.14,4.15,272000.0,2.7671,2.7671,2.7604,2.7671,272000.0
2009-07-01 14:40:00,4.15,4.15,4.14,4.14,188000.0,2.7671,2.7671,2.7604,2.7604,188000.0
2009-07-01 14:50:00,4.14,4.14,4.13,4.13,519200.0,2.7604,2.7604,2.7538,2.7538,519200.0
2009-07-01 15:00:00,4.13,4.14,4.13,4.14,261600.0,2.7538,2.7604,2.7538,2.7604,261600.0
2009-07-01 15:10:00,4.14,4.14,4.13,4.14,297600.0,2.7604,2.7604,2.7538,2.7604,297600.0
2009-07-01 15:20:00,4.14,4.14,4.12,4.12,335200.0,2.7604,2.7604,2.7471,2.7471,335200.0
2009-07-01 15:30:00,4.12,4.13,4.12,4.12,372000.0,2.7471,2.7538,2.7471,2.7471,372000.0
2009-07-01 15:40:00,4.12,4.13,4.12,4.12,708000.0,2.7471,2.7538,2.7471,2.7471,708000.0
2009-07-01 15:50:00,4.12,4.13,4.11,4.11,872800.0,2.7471,2.7538,2.7404,2.7404,872800.0
2009-07-02 09:30:00,4.11,4.13,4.05,4.05,471200.0,2.7404,2.7538,2.7004,2.7004,471200.0
2009-07-02 09:40:00,4.05,4.06,4.04,4.04,672000.0,2.7004,2.7071,2.6938,2.6938,672000.0
2009-07-02 09:50:00,4.04,4.05,4.02,4.03,952800.0,2.6938,2.7004,2.6804,2.6871,952800.0
2009-07-02 10:00:00,4.03,4.03,3.99,4.0,673600.0,2.6871,2.6871,2.6604,2.6671,673600.0
2009-07-02 10:10:00,4.0,4.0,3.99,4.0,582400.0,2.6671,2.6671,2.6604,2.6671,582400.0
2009-07-02 10:20:00,4.0,4.0,3.98,3.99,381600.0,2.6671,2.6671,2.6538,2.6604,381600.0
2009-07-02 10:30:00,3.99,4.01,3.99,4.0,687200.0,2.6604,2.6738,2.6604,2.6671,687200.0
2009-07-02 10:40:00,4.0,4.0,3.99,4.0,473600.0,2.6671,2.6671,2.6604,2.6671,473600.0
2009-07-02 10:50:00,4.0,4.01,4.0,4.0,341600.0,2.6671,2.6738,2.6671,2.6671,341600.0
2009-07-02 11:00:00,4.01,4.02,4.0,4.02,172800.0,2.6738,2.6804,2.6671,2.6804,172800.0
2009-07-02 11:10:00,4.02,4.02,4.01,4.01,299200.0,2.6804,2.6804,2.6738,2.6738,299200.0
2009-07-02 11:20:00,4.01,4.02,4.0,4.01,268800.0,2.6738,2.6804,2.6671,2.6738,268800.0
2009-07-02 11:30:00,4.01,4.02,4.01,4.02,240000.0,2.6738,2.6804,2.6738,2.6804,240000.0
2009-07-02 11:40:00,4.02,4.02,4.01,4.02,230400.0,2.6804,2.6804,2.6738,2.6804,230400.0
2009-07-02 11:50:00,4.02,4.02,4.02,4.02,267200.0,2.6804,2.6804,2.6804,2.6804,267200.0
2009-07-02 12:00:00,4.02,4.02,4.02,4.02,155200.0,2.6804,2.6804,2.6804,2.6804,155200.0
2009-07-02 12:10:00,4.02,4.02,4.02,4.02,153600.0,2.6804,2.6804,2.6804,2.6804,153600.0
2009-07-02 12:20:00,4.02,4.02,4.02,4.02,134400.0,2.6804,2.6804,2.6804,2.6804,134400.0
2009-07-02 12:30:00,4.02,4.02,4.02,4.02,149600.0,2.6804,2.6804,2.6804,2.6804,149600.0
2009-07-02 12:40:00,4.02,4.02,4.02,4.02,150400.0,2.6804,2.6804,2.6804,2.6804,150400.0
2009-07-02 12:50:00,4.02,4.02,4.02,4.02,157600.0,2.6804,2.6804,2.6804,2.6804,157600.0
2009-07-02 13:00:00,4.02,4.02,4.02,4.02,156000.0,2.6804,2.6804,2.6804,2.6804,156000.0
2009-07-02 13:10:00,4.02,4.02,4.01,4.02,318400.0,2.6804,2.6804,2.6738,2.6804,318400.0
2009-07-02 13:20:00,4.02,4.02,4.01,4.02,115200.0,2.6804,2.6804,2.6738,2.6804,115200.0
2009-07-02 13:30:00,4.02,4.02,4.01,4.01,267200.0,2.6804,2.6804,2.6738,2.6738,267200.0
2009-07-02 13:40:00,4.01,4.02,4.01,4.02,326400.0,2.6738,2.6804,2.6738,2.6804,326400.0
2009-07-02 13:50:00,4.02,4.02,4.01,4.02,167200.0,2.6804,2.6804,2.6738,2.6804,167200.0
2009-07-02 14:00:00,4.02,4.02,4.01,4.02,317600.0,2.6804,2.6804,2.6738,2.6804,317600.0
2009-07-02 14:10:00,4.02,4.02,4.01,4.01,233600.0,2.6804,2.6804,2.6738,2.6738,233600.0
2009-07-02 14:20:00,4.01,4.02,4.01,4.02,286400.0,2.6738,2.6804,2.6738,2.6804,286400.0
2009-07-02 14:30:00,4.02,4.02,4.02,4.02,623200.0,2.6804,2.6804,2.6804,2.6804,623200.0
2009-07-02 14:40:00,4.02,4.02,4.02,4.02,286400.0,2.6804,2.6804,2.6804,2.6804,286400.0
2009-07-02 14:50:00,4.02,4.02,4.02,4.02,259200.0,2.6804,2.6804,2.6804,2.6804,259200.0
2009-07-02 15:00:00,4.02,4.03,4.02,4.03,504000.0,2.6804,2.6871,2.6804,2.6871,504000.0
2009-07-02 15:10:00,4.02,4.03,4.02,4.02,376000.0,2.6804,2.6871,2.6804,2.6804,376000.0
2009-07-02 15:20:00,4.02,4.03,4.01,4.01,696000.0,2.6804,2.6871,2.6738,2.6738,696000.0
2009-07-02 15:30:00,4.01,4.02,4.0,4.0,1296000.0,2.6738,2.6804,2.6671,2.6671,1296000.0
2009-07-02 15:40:00,4.0,4.02,4.0,4.01,766400.0,2.6671,2.6804,2.6671,2.6738,766400.0
2009-07-02 15:50:00,4.01,4.01,3.99,3.99,1696000.0,2.6738,2.6738,2.6604,2.6604,1696000.0
2009-07-06 09:30:00,3.98,4.0,3.92,3.99,523200.0,2.6538,2.6671,2.6137,2.6604,523200.0
2009-07-06 09:40:00,3.99,4.01,3.97,3.99,873600.0,2.6604,2.6738,2.6471,2.6604,873600.0
2009-07-06 09:50:00,3.99,4.0,3.98,3.98,407200.0,2.6604,2.6671,2.6538,2.6538,407200.0
2009-07-06 10:00:00,3.98,3.99,3.96,3.98,398400.0,2.6538,2.6604,2.6404,2.6538,398400.0
2009-07-06 10:10:00,3.97,3.98,3.96,3.96,485600.0,2.6471,2.6538,2.6404,2.6404,485600.0
2009-07-06 10:20:00,3.96,3.96,3.94,3.94,210400.0,2.6404,2.6404,2.6271,2.6271,210400.0
2009-07-06 10:30:00,3.94,3.94,3.93,3.93,181600.0,2.6271,2.6271,2.6204,2.6204,181600.0
2009-07-06 10:40:00,3.93,3.95,3.93,3.94,111200.0,2.6204,2.6338,2.6204,2.6271,111200.0
2009-07-06 10:50:00,3.94,3.95,3.94,3.94,345600.0,2.6271,2.6338,2.6271,2.6271,345600.0
2009-07-06 11:00:00,3.94,3.94,3.93,3.93,64800.0,2.6271,2.6271,2.6204,2.6204,64800.0
2009-07-06 11:10:00,3.93,3.94,3.93,3.94,85600.0,2.6204,2.6271,2.6204,2.6271,85600.0
2009-07-06 11:20:00,3.94,3.94,3.94,3.94,194400.0,2.6271,2.6271,2.6271,2.6271,194400.0
2009-07-06 11:30:00,3.94,3.95,3.93,3.95,384800.0,2.6271,2.6338,2.6204,2.6338,384800.0
2009-07-06 11:40:00,3.95,3.96,3.95,3.95,206400.0,2.6338,2.6404,2.6338,2.6338,206400.0
2009-07-06 11:50:00,3.95,3.95,3.94,3.94,148800.0,2.6338,2.6338,2.6271,2.6271,148800.0
2009-07-06 12:00:00,3.94,3.95,3.94,3.95,144000.0,2.6271,2.6338,2.6271,2.6338,144000.0
2009-07-06 12:10:00,3.94,3.94,3.94,3.94,180800.0,2.6271,2.6271,2.6271,2.6271,180800.0
2009-07-06 12:20:00,3.94,3.94,3.93,3.93,336800.0,2.6271,2.6271,2.6204,2.6204,336800.0
2009-07-06 12:30:00,3.93,3.93,3.92,3.92,480800.0,2.6204,2.6204,2.6137,2.6137,480800.0
2009-07-06 12:40:00,3.92,3.92,3.92,3.92,540800.0,2.6137,2.6137,2.6137,2.6137,540800.0
2009-07-06 12:50:00,3.92,3.92,3.91,3.92,360800.0,2.6137,2.6137,2.6071,2.6137,360800.0
2009-07-06 13:00:00,3.92,3.92,3.92,3.92,262400.0,2.6137,2.6137,2.6137,2.6137,262400.0
2009-07-06 13:10:00,3.92,3.92,3.92,3.92,448800.0,2.6137,2.6137,2.6137,2.6137,448800.0
2009-07-06 13:20:00,3.92,3.92,3.92,3.92,744000.0,2.6137,2.6137,2.6137,2.6137,744000.0
2009-07-06 13:30:00,3.92,3.92,3.92,3.92,281600.0,2.6137,2.6137,2.6137,2.6137,281600.0
2009-07-06 13:40:00,3.92,3.92,3.91,3.91,780800.0,2.6137,2.6137,2.6071,2.6071,780800.0
2009-07-06 13:50:00,3.91,3.92,3.91,3.92,232000.0,2.6071,2.6137,2.6071,2.6137,232000.0
2009-07-06 14:00:00,3.92,3.92,3.92,3.92,376000.0,2.6137,2.6137,2.6137,2.6137,376000.0
2009-07-06 14:10:00,3.92,3.92,3.91,3.91,344800.0,2.6137,2.6137,2.6071,2.6071,344800.0
2009-07-06 14:20:00,3.91,3.92,3.91,3.92,438400.0,2.6071,2.6137,2.6071,2.6137,438400.0
2009-07-06 14:30:00,3.92,3.92,3.91,3.92,168800.0,2.6137,2.6137,2.6071,2.6137,168800.0
2009-07-06 14:40:00,3.92,3.92,3.92,3.92,284800.0,2.6137,2.6137,2.6137,2.6137,284800.0
2009-07-06 14:50:00,3.92,3.92,3.91,3.92,270400.0,2.6137,2.6137,2.6071,2.6137,270400.0
2009-07-06 15:00:00,3.92,3.93,3.92,3.93,692800.0,2.6137,2.6204,2.6137,2.6204,692800.0
2009-07-06 15:10:00,3.93,3.93,3.92,3.92,549600.0,2.6204,2.6204,2.6137,2.6137,549600.0
2009-07-06 15:20:00,3.92,3.92,3.91,3.91,707200.0,2.6137,2.6137,2.6071,2.6071,707200.0
2009-07-06 15:30:00,3.91,3.91,3.91,3.91,785600.0,2.6071,2.6071,2.6071,2.6071,785600.0
2009-07-06 15:40:00,3.91,3.92,3.91,3.91,1645600.0,2.6071,2.6137,2.6071,2.6071,1645600.0
2009-07-06 15:50:00,3.91,3.93,3.91,3.93,1948000.0,2.6071,2.6204,2.6071,2.6204,1948000.0
2009-07-07 09:30:00,3.91,3.92,3.88,3.89,819200.0,2.6071,2.6137,2.5871,2.5937,819200.0
2009-07-07 09:40:00,3.89,3.89,3.87,3.87,603200.0,2.5937,2.5937,2.5804,2.5804,603200.0
2009-07-07 09:50:00,3.87,3.89,3.87,3.88,824800.0,2.5804,2.5937,2.5804,2.5871,824800.0
2009-07-07 10:00:00,3.88,3.88,3.85,3.86,746400.0,2.5871,2.5871,2.5671,2.5737,746400.0
2009-07-07 10:10:00,3.86,3.87,3.86,3.87,1012000.0,2.5737,2.5804,2.5737,2.5804,1012000.0
2009-07-07 10:20:00,3.87,3.88,3.87,3.87,388800.0,2.5804,2.5871,2.5804,2.5804,388800.0
2009-07-07 10:30:00,3.87,3.88,3.87,3.88,560000.0,2.5804,2.5871,2.5804,2.5871,560000.0
2009-07-07 10:40:00,3.88,3.88,3.87,3.88,335200.0,2.5871,2.5871,2.5804,2.5871,335200.0
2009-07-07 10:50:00,3.88,3.88,3.88,3.88,410400.0,2.5871,2.5871,2.5871,2.5871,410400.0
2009-07-07 11:00:00,3.88,3.88,3.88,3.88,380000.0,2.5871,2.5871,2.5871,2.5871,380000.0
2009-07-07 11:10:00,3.88,3.88,3.87,3.88,195200.0,2.5871,2.5871,2.5804,2.5871,195200.0
2009-07-07 11:20:00,3.88,3.88,3.88,3.88,226400.0,2.5871,2.5871,2.5871,2.5871,226400.0
2009-07-07 11:30:00,3.88,3.88,3.87,3.87,349600.0,2.5871,2.5871,2.5804,2.5804,349600.0
2009-07-07 11:40:00,3.87,3.87,3.86,3.86,336000.0,2.5804,2.5804,2.5737,2.5737,336000.0
2009-07-07 11:50:00,3.86,3.88,3.86,3.87,256800.0,2.5737,2.5871,2.5737,2.5804,256800.0
2009-07-07 12:00:00,3.87,3.87,3.86,3.86,179200.0,2.5804,2.5804,2.5737,2.5737,179200.0
2009-07-07 12:10:00,3.86,3.87,3.86,3.87,352000.0,2.5737,2.5804,2.5737,2.5804,352000.0
2009-07-07 12:20:00,3.87,3.87,3.87,3.87,472000.0,2.5804,2.5804,2.5804,2.5804,472000.0
2009-07-07 12:30:00,3.87,3.87,3.86,3.86,154400.0,2.5804,2.5804,2.5737,2.5737,154400.0
2009-07-07 12:40:00,3.86,3.86,3.86,3.86,472800.0,2.5737,2.5737,2.5737,2.5737,472800.0
2009-07-07 12:50:00,3.86,3.87,3.86,3.86,482400.0,2.5737,2.5804,2.5737,2.5737,482400.0
2009-07-07 13:00:00,3.86,3.86,3.86,3.86,228800.0,2.5737,2.5737,2.5737,2.5737,228800.0
2009-07-07 13:10:00,3.86,3.87,3.86,3.86,290400.0,2.5737,2.5804,2.5737,2.5737,290400.0
2009-07-07 13:20:00,3.86,3.87,3.86,3.86,273600.0,2.5737,2.5804,2.5737,2.5737,273600.0
2009-07-07 13:30:00,3.86,3.86,3.86,3.86,220000.0,2.5737,2.5737,2.5737,2.5737,220000.0
2009-07-07 13:40:00,3.86,3.86,3.86,3.86,644800.0,2.5737,2.5737,2.5737,2.5737,644800.0
2009-07-07 13:50:00,3.86,3.86,3.85,3.86,196800.0,2.5737,2.5737,2.5671,2.5737,196800.0
2009-07-07 14:00:00,3.86,3.86,3.85,3.85,275200.0,2.5737,2.5737,2.5671,2.5671,275200.0
2009-07-07 14:10:00,3.85,3.86,3.85,3.86,238400.0,2.5671,2.5737,2.5671,2.5737,238400.0
2009-07-07 14:20:00,3.85,3.86,3.85,3.86,447200.0,2.5671,2.5737,2.5671,2.5737,447200.0
2009-07-07 14:30:00,3.86,3.86,3.86,3.86,411200.0,2.5737,2.5737,2.5737,2.5737,411200.0
2009-07-07 14:40:00,3.86,3.87,3.86,3.86,528800.0,2.5737,2.5804,2.5737,2.5737,528800.0
2009-07-07 14:50:00,3.86,3.86,3.85,3.85,416000.0,2.5737,2.5737,2.5671,2.5671,416000.0
2009-07-07 15:00:00,3.85,3.85,3.84,3.84,488800.0,2.5671,2.5671,2.5604,2.5604,488800.0
2009-07-07 15:10:00,3.84,3.84,3.83,3.83,579200.0,2.5604,2.5604,2.5537,2.5537,579200.0
2009-07-07 15:20:00,3.83,3.84,3.83,3.84,668800.0,2.5537,2.5604,2.5537,2.5604,668800.0
2009-07-07 15:30:00,3.84,3.85,3.84,3.84,890400.0,2.5604,2.5671,2.5604,2.5604,890400.0
2009-07-07 15:40:00,3.84,3.84,3.83,3.83,1062400.0,2.5604,2.5604,2.5537,2.5537,1062400.0
2009-07-07 15:50:00,3.83,3.83,3.81,3.82,1704000.0,2.5537,2.5537,2.5404,2.5471,1704000.0
2009-07-08 09:30:00,3.85,3.87,3.83,3.83,287200.0,2.5671,2.5804,2.5537,2.5537,287200.0
2009-07-08 09:40:00,3.83,3.86,3.82,3.86,321600.0,2.5537,2.5737,2.5471,2.5737,321600.0
2009-07-08 09:50:00,3.86,3.86,3.83,3.83,452000.0,2.5737,2.5737,2.5537,2.5537,452000.0
2009-07-08 10:00:00,3.83,3.86,3.83,3.84,224000.0,2.5537,2.5737,2.5537,2.5604,224000.0
2009-07-08 10:10:00,3.84,3.86,3.83,3.86,300800.0,2.5604,2.5737,2.5537,2.5737,300800.0
2009-07-08 10:20:00,3.86,3.86,3.83,3.84,477600.0,2.5737,2.5737,2.5537,2.5604,477600.0
2009-07-08 10:30:00,3.83,3.84,3.83,3.83,294400.0,2.5537,2.5604,2.5537,2.5537,294400.0
2009-07-08 10:40:00,3.83,3.85,3.83,3.84,168000.0,2.5537,2.5671,2.5537,2.5604,168000.0
2009-07-08 10:50:00,3.84,3.84,3.83,3.83,181600.0,2.5604,2.5604,2.5537,2.5537,181600.0
2009-07-08 11:00:00,3.83,3.83,3.82,3.83,292800.0,2.5537,2.5537,2.5471,2.5537,292800.0
2009-07-08 11:10:00,3.83,3.84,3.83,3.83,461600.0,2.5537,2.5604,2.5537,2.5537,461600.0
2009-07-08 11:20:00,3.83,3.83,3.81,3.81,465600.0,2.5537,2.5537,2.5404,2.5404,465600.0
2009-07-08 11:30:00,3.81,3.82,3.81,3.82,195200.0,2.5404,2.5471,2.5404,2.5471,195200.0
2009-07-08 11:40:00,3.82,3.83,3.82,3.83,179200.0,2.5471,2.5537,2.5471,2.5537,179200.0
2009-07-08 11:50:00,3.83,3.83,3.81,3.82,322400.0,2.5537,2.5537,2.5404,2.5471,322400.0
2009-07-08 12:00:00,3.82,3.83,3.81,3.82,143200.0,2.5471,2.5537,2.5404,2.5471,143200.0
2009-07-08 12:10:00,3.83,3.83,3.82,3.82,439200.0,2.5537,2.5537,2.5471,2.5471,439200.0
2009-07-08 12:20:00,3.82,3.83,3.82,3.82,717600.0,2.5471,2.5537,2.5471,2.5471,717600.0
2009-07-08 12:30:00,3.82,3.83,3.82,3.82,205600.0,2.5471,2.5537,2.5471,2.5471,205600.0
2009-07-08 12:40:00,3.82,3.83,3.82,3.83,332000.0,2.5471,2.5537,2.5471,2.5537,332000.0
2009-07-08 12:50:00,3.83,3.83,3.83,3.83,360800.0,2.5537,2.5537,2.5537,2.5537,360800.0
2009-07-08 13:00:00,3.83,3.85,3.83,3.84,996000.0,2.5537,2.5671,2.5537,2.5604,996000.0
2009-07-08 13:10:00,3.84,3.86,3.84,3.85,976000.0,2.5604,2.5737,2.5604,2.5671,976000.0
2009-07-08 13:20:00,3.85,3.87,3.85,3.87,683200.0,2.5671,2.5804,2.5671,2.5804,683200.0
2009-07-08 13:30:00,3.87,3.87,3.86,3.86,182400.0,2.5804,2.5804,2.5737,2.5737,182400.0
2009-07-08 13:40:00,3.86,3.87,3.86,3.87,140800.0,2.5737,2.5804,2.5737,2.5804,140800.0
2009-07-08 13:50:00,3.87,3.87,3.86,3.87,143200.0,2.5804,2.5804,2.5737,2.5804,143200.0
2009-07-08 14:00:00,3.86,3.87,3.86,3.86,395200.0,2.5737,2.5804,2.5737,2.5737,395200.0
2009-07-08 14:10:00,3.86,3.86,3.85,3.86,257600.0,2.5737,2.5737,2.5671,2.5737,257600.0
2009-07-08 14:20:00,3.86,3.87,3.85,3.86,246400.0,2.5737,2.5804,2.5671,2.5737,246400.0
2009-07-08 14:30:00,3.86,3.86,3.85,3.86,368800.0,2.5737,2.5737,2.5671,2.5737,368800.0
2009-07-08 14:40:00,3.86,3.86,3.85,3.85,431200.0,2.5737,2.5737,2.5671,2.5671,431200.0
2009-07-08 14:50:00,3.86,3.86,3.85,3.85,732000.0,2.5737,2.5737,2.5671,2.5671,732000.0
2009-07-08 15:00:00,3.85,3.87,3.85,3.86,933600.0,2.5671,2.5804,2.5671,2.5737,933600.0
2009-07-08 15:10:00,3.86,3.88,3.86,3.87,561600.0,2.5737,2.5871,2.5737,2.5804,561600.0
2009-07-08 15:20:00,3.88,3.88,3.87,3.87,732000.0,2.5871,2.5871,2.5804,2.5804,732000.0
2009-07-08 15:30:00,3.87,3.89,3.87,3.89,648000.0,2.5804,2.5937,2.5804,2.5937,648000.0
2009-07-08 15:40:00,3.89,3.91,3.88,3.9,1137600.0,2.5937,2.6071,2.5871,2.6004,1137600.0
2009-07-08 15:50:00,3.9,3.9,3.89,3.89,1484800.0,2.6004,2.6004,2.5937,2.5937,1484800.0
2009-07-09 09:30:00,3.9,3.93,3.89,3.89,426400.0,2.6004,2.6204,2.5937,2.5937,426400.0
2009-07-09 09:40:00,3.88,3.88,3.84,3.84,384000.0,2.5871,2.5871,2.5604,2.5604,384000.0
2009-07-09 09:50:00,3.84,3.85,3.83,3.84,308000.0,2.5604,2.5671,2.5537,2.5604,308000.0
2009-07-09 10:00:00,3.84,3.88,3.84,3.86,756000.0,2.5604,2.5871,2.5604,2.5737,756000.0
2009-07-09 10:10:00,3.86,3.88,3.86,3.87,412800.0,2.5737,2.5871,2.5737,2.5804,412800.0
2009-07-09 10:20:00,3.87,3.88,3.84,3.84,400800.0,2.5804,2.5871,2.5604,2.5604,400800.0
2009-07-09 10:30:00,3.84,3.85,3.83,3.85,289600.0,2.5604,2.5671,2.5537,2.5671,289600.0
2009-07-09 10:40:00,3.85,3.85,3.84,3.84,164000.0,2.5671,2.5671,2.5604,2.5604,164000.0
2009-07-09 10:50:00,3.84,3.84,3.83,3.84,202400.0,2.5604,2.5604,2.5537,2.5604,202400.0
2009-07-09 11:00:00,3.84,3.84,3.82,3.82,293600.0,2.5604,2.5604,2.5471,2.5471,293600.0
2009-07-09 11:10:00,3.82,3.83,3.82,3.83,403200.0,2.5471,2.5537,2.5471,2.5537,403200.0
2009-07-09 11:20:00,3.83,3.85,3.83,3.84,249600.0,2.5537,2.5671,2.5537,2.5604,249600.0
2009-07-09 11:30:00,3.84,3.85,3.84,3.84,511200.0,2.5604,2.5671,2.5604,2.5604,511200.0
2009-07-09 11:40:00,3.84,3.85,3.84,3.84,238400.0,2.5604,2.5671,2.5604,2.5604,238400.0
2009-07-09 11:50:00,3.84,3.84,3.84,3.84,219200.0,2.5604,2.5604,2.5604,2.5604,219200.0
2009-07-09 12:00:00,3.84,3.84,3.83,3.83,355200.0,2.5604,2.5604,2.5537,2.5537,355200.0
2009-07-09 12:10:00,3.83,3.84,3.83,3.84,255200.0,2.5537,2.5604,2.5537,2.5604,255200.0
2009-07-09 12:20:00,3.84,3.84,3.82,3.82,398400.0,2.5604,2.5604,2.5471,2.5471,398400.0
2009-07-09 12:30:00,3.82,3.83,3.82,3.83,733600.0,2.5471,2.5537,2.5471,2.5537,733600.0
2009-07-09 12:40:00,3.83,3.83,3.82,3.82,248800.0,2.5537,2.5537,2.5471,2.5471,248800.0
2009-07-09 12:50:00,3.82,3.83,3.82,3.83,310400.0,2.5471,2.5537,2.5471,2.5537,310400.0
2009-07-09 13:00:00,3.83,3.83,3.82,3.83,493600.0,2.5537,2.5537,2.5471,2.5537,493600.0
2009-07-09 13:10:00,3.83,3.83,3.82,3.82,1044000.0,2.5537,2.5537,2.5471,2.5471,1044000.0
2009-07-09 13:20:00,3.82,3.82,3.82,3.82,203200.0,2.5471,2.5471,2.5471,2.5471,203200.0
2009-07-09 13:30:00,3.82,3.83,3.81,3.81,380000.0,2.5471,2.5537,2.5404,2.5404,380000.0
2009-07-09 13:40:00,3.81,3.82,3.81,3.82,486400.0,2.5404,2.5471,2.5404,2.5471,486400.0
2009-07-09 13:50:00,3.82,3.83,3.82,3.82,344000.0,2.5471,2.5537,2.5471,2.5471,344000.0
2009-07-09 14:00:00,3.82,3.82,3.81,3.82,624000.0,2.5471,2.5471,2.5404,2.5471,624000.0
2009-07-09 14:10:00,3.82,3.82,3.82,3.82,542400.0,2.5471,2.5471,2.5471,2.5471,542400.0
2009-07-09 14:20:00,3.82,3.82,3.82,3.82,1028800.0,2.5471,2.5471,2.5471,2.5471,1028800.0
2009-07-09 14:30:00,3.82,3.82,3.82,3.82,390400.0,2.5471,2.5471,2.5471,2.5471,390400.0
2009-07-09 14:40:00,3.82,3.83,3.82,3.83,327200.0,2.5471,2.5537,2.5471,2.5537,327200.0
2009-07-09 14:50:00,3.83,3.83,3.82,3.83,272000.0,2.5537,2.5537,2.5471,2.5537,272000.0
2009-07-09 15:00:00,3.83,3.83,3.82,3.82,518400.0,2.5537,2.5537,2.5471,2.5471,518400.0
2009-07-09 15:10:00,3.82,3.83,3.82,3.83,540800.0,2.5471,2.5537,2.5471,2.5537,540800.0
2009-07-09 15:20:00,3.83,3.84,3.83,3.84,986400.0,2.5537,2.5604,2.5537,2.5604,986400.0
2009-07-09 15:30:00,3.84,3.84,3.83,3.83,915200.0,2.5604,2.5604,2.5537,2.5537,915200.0
2009-07-09 15:40:00,3.83,3.85,3.83,3.84,1128800.0,2.5537,2.5671,2.5537,2.5604,1128800.0
2009-07-09 15:50:00,3.84,3.84,3.83,3.84,1481600.0,2.5604,2.5604,2.5537,2.5604,1481600.0
2009-07-10 09:30:00,3.83,3.86,3.81,3.85,455200.0,2.5537,2.5737,2.5404,2.5671,455200.0
2009-07-10 09:40:00,3.85,3.86,3.84,3.86,568000.0,2.5671,2.5737,2.5604,2.5737,568000.0
2009-07-10 09:50:00,3.86,3.88,3.85,3.86,558400.0,2.5737,2.5871,2.5671,2.5737,558400.0
2009-07-10 10:00:00,3.86,3.87,3.85,3.86,1428000.0,2.5737,2.5804,2.5671,2.5737,1428000.0
2009-07-10 10:10:00,3.86,3.88,3.86,3.88,1056800.0,2.5737,2.5871,2.5737,2.5871,1056800.0
2009-07-10 10:20:00,3.88,3.88,3.87,3.88,496000.0,2.5871,2.5871,2.5804,2.5871,496000.0
2009-07-10 10:30:00,3.88,3.88,3.87,3.88,659200.0,2.5871,2.5871,2.5804,2.5871,659200.0
2009-07-10 10:40:00,3.88,3.89,3.87,3.89,807200.0,2.5871,2.5937,2.5804,2.5937,807200.0
2009-07-10 10:50:00,3.89,3.9,3.88,3.9,996000.0,2.5937,2.6004,2.5871,2.6004,996000.0
2009-07-10 11:00:00,3.9,3.9,3.87,3.89,1282400.0,2.6004,2.6004,2.5804,2.5937,1282400.0
2009-07-10 11:10:00,3.88,3.88,3.87,3.87,467200.0,2.5871,2.5871,2.5804,2.5804,467200.0
2009-07-10 11:20:00,3.87,3.87,3.86,3.86,390400.0,2.5804,2.5804,2.5737,2.5737,390400.0
2009-07-10 11:30:00,3.86,3.88,3.86,3.88,652800.0,2.5737,2.5871,2.5737,2.5871,652800.0
2009-07-10 11:40:00,3.88,3.88,3.88,3.88,255200.0,2.5871,2.5871,2.5871,2.5871,255200.0
2009-07-10 11:50:00,3.88,3.88,3.86,3.88,327200.0,2.5871,2.5871,2.5737,2.5871,327200.0
2009-07-10 12:00:00,3.88,3.88,3.87,3.88,305600.0,2.5871,2.5871,2.5804,2.5871,305600.0
2009-07-10 12:10:00,3.88,3.88,3.88,3.88,127200.0,2.5871,2.5871,2.5871,2.5871,127200.0
2009-07-10 12:20:00,3.88,3.89,3.88,3.89,224000.0,2.5871,2.5937,2.5871,2.5937,224000.0
2009-07-10 12:30:00,3.89,3.89,3.88,3.89,242400.0,2.5937,2.5937,2.5871,2.5937,242400.0
2009-07-10 12:40:00,3.89,3.91,3.89,3.9,340800.0,2.5937,2.6071,2.5937,2.6004,340800.0
2009-07-10 12:50:00,3.9,3.91,3.9,3.9,206400.0,2.6004,2.6071,2.6004,2.6004,206400.0
2009-07-10 13:00:00,3.9,3.91,3.9,3.9,310400.0,2.6004,2.6071,2.6004,2.6004,310400.0
2009-07-10 13:10:00,3.9,3.9,3.9,3.9,184000.0,2.6004,2.6004,2.6004,2.6004,184000.0
2009-07-10 13:20:00,3.9,3.9,3.89,3.9,597600.0,2.6004,2.6004,2.5937,2.6004,597600.0
2009-07-10 13:30:00,3.9,3.91,3.9,3.91,272000.0,2.6004,2.6071,2.6004,2.6071,272000.0
2009-07-10 13:40:00,3.91,3.92,3.91,3.92,576000.0,2.6071,2.6137,2.6071,2.6137,576000.0
2009-07-10 13:50:00,3.92,3.94,3.92,3.94,831200.0,2.6137,2.6271,2.6137,2.6271,831200.0
2009-07-10 14:00:00,3.94,3.94,3.93,3.93,563200.0,2.6271,2.6271,2.6204,2.6204,563200.0
2009-07-10 14:10:00,3.93,3.93,3.92,3.93,669600.0,2.6204,2.6204,2.6137,2.6204,669600.0
2009-07-10 14:20:00,3.93,3.93,3.91,3.91,536000.0,2.6204,2.6204,2.6071,2.6071,536000.0
2009-07-10 14:30:00,3.91,3.92,3.9,3.91,324800.0,2.6071,2.6137,2.6004,2.6071,324800.0
2009-07-10 14:40:00,3.91,3.92,3.91,3.92,376000.0,2.6071,2.6137,2.6071,2.6137,376000.0
2009-07-10 14:50:00,3.92,3.93,3.92,3.92,712000.0,2.6137,2.6204,2.6137,2.6137,712000.0
2009-07-10 15:00:00,3.92,3.94,3.92,3.94,2029600.0,2.6137,2.6271,2.6137,2.6271,2029600.0
2009-07-10 15:10:00,3.94,3.95,3.94,3.95,1200800.0,2.6271,2.6338,2.6271,2.6338,1200800.0
2009-07-10 15:20:00,3.95,3.95,3.94,3.95,1419200.0,2.6338,2.6338,2.6271,2.6338,1419200.0
2009-07-10 15:30:00,3.95,3.96,3.95,3.96,914400.0,2.6338,2.6404,2.6338,2.6404,914400.0
2009-07-10 15:40:00,3.96,3.98,3.96,3.98,1758400.0,2.6404,2.6538,2.6404,2.6538,1758400.0
2009-07-10 15:50:00,3.98,3.98,3.97,3.97,3761600.0,2.6538,2.6538,2.6471,2.6471,3761600.0
2009-07-13 09:30:00,3.78,3.79,3.66,3.71,6557600.0,2.5204,2.5271,2.4404,2.4737,6557600.0
2009-07-13 09:40:00,3.71,3.74,3.71,3.73,2835200.0,2.4737,2.4937,2.4737,2.4871,2835200.0
2009-07-13 09:50:00,3.73,3.77,3.71,3.76,2453600.0,2.4871,2.5137,2.4737,2.5071,2453600.0
2009-07-13 10:00:00,3.76,3.76,3.73,3.75,1416000.0,2.5071,2.5071,2.4871,2.5004,1416000.0
2009-07-13 10:10:00,3.75,3.8,3.75,3.79,1280000.0,2.5004,2.5337,2.5004,2.5271,1280000.0
2009-07-13 10:20:00,3.79,3.86,3.78,3.86,2357600.0,2.5271,2.5737,2.5204,2.5737,2357600.0
2009-07-13 10:30:00,3.86,3.89,3.84,3.87,2452800.0,2.5737,2.5937,2.5604,2.5804,2452800.0
2009-07-13 10:40:00,3.87,3.91,3.86,3.9,1977600.0,2.5804,2.6071,2.5737,2.6004,1977600.0
2009-07-13 10:50:00,3.89,3.94,3.88,3.94,1673600.0,2.5937,2.6271,2.5871,2.6271,1673600.0
2009-07-13 11:00:00,3.94,3.98,3.93,3.93,2414400.0,2.6271,2.6538,2.6204,2.6204,2414400.0
2009-07-13 11:10:00,3.93,3.94,3.9,3.92,751200.0,2.6204,2.6271,2.6004,2.6137,751200.0
2009-07-13 11:20:00,3.92,3.93,3.9,3.93,528800.0,2.6137,2.6204,2.6004,2.6204,528800.0
2009-07-13 11:30:00,3.93,3.95,3.92,3.93,700800.0,2.6204,2.6338,2.6137,2.6204,700800.0
2009-07-13 11:40:00,3.93,3.94,3.92,3.93,396800.0,2.6204,2.6271,2.6137,2.6204,396800.0
2009-07-13 11:50:00,3.93,3.94,3.92,3.93,200800.0,2.6204,2.6271,2.6137,2.6204,200800.0
2009-07-13 12:00:00,3.93,3.94,3.93,3.93,427200.0,2.6204,2.6271,2.6204,2.6204,427200.0
2009-07-13 12:10:00,3.93,3.94,3.92,3.92,490400.0,2.6204,2.6271,2.6137,2.6137,490400.0
2009-07-13 12:20:00,3.92,3.92,3.9,3.91,503200.0,2.6137,2.6137,2.6004,2.6071,503200.0
2009-07-13 12:30:00,3.91,3.91,3.9,3.9,402400.0,2.6071,2.6071,2.6004,2.6004,402400.0
2009-07-13 12:40:00,3.9,3.91,3.9,3.9,328800.0,2.6004,2.6071,2.6004,2.6004,328800.0
2009-07-13 12:50:00,3.9,3.91,3.88,3.89,392800.0,2.6004,2.6071,2.5871,2.5937,392800.0
2009-07-13 13:00:00,3.89,3.92,3.88,3.92,510400.0,2.5937,2.6137,2.5871,2.6137,510400.0
2009-07-13 13:10:00,3.92,3.92,3.91,3.92,300800.0,2.6137,2.6137,2.6071,2.6137,300800.0
2009-07-13 13:20:00,3.92,3.93,3.92,3.93,204800.0,2.6137,2.6204,2.6137,2.6204,204800.0
2009-07-13 13:30:00,3.93,3.94,3.92,3.92,530400.0,2.6204,2.6271,2.6137,2.6137,530400.0
2009-07-13 13:40:00,3.92,3.92,3.91,3.92,153600.0,2.6137,2.6137,2.6071,2.6137,153600.0
2009-07-13 13:50:00,3.92,3.93,3.92,3.92,289600.0,2.6137,2.6204,2.6137,2.6137,289600.0
2009-07-13 14:00:00,3.92,3.93,3.92,3.93,332800.0,2.6137,2.6204,2.6137,2.6204,332800.0
2009-07-13 14:10:00,3.92,3.94,3.92,3.93,283200.0,2.6137,2.6271,2.6137,2.6204,283200.0
2009-07-13 14:20:00,3.93,3.95,3.93,3.95,552000.0,2.6204,2.6338,2.6204,2.6338,552000.0
2009-07-13 14:30:00,3.95,3.96,3.95,3.96,801600.0,2.6338,2.6404,2.6338,2.6404,801600.0
2009-07-13 14:40:00,3.96,3.96,3.95,3.96,700000.0,2.6404,2.6404,2.6338,2.6404,700000.0
2009-07-13 14:50:00,3.96,3.96,3.94,3.94,1069600.0,2.6404,2.6404,2.6271,2.6271,1069600.0
2009-07-13 15:00:00,3.94,3.94,3.91,3.92,1641600.0,2.6271,2.6271,2.6071,2.6137,1641600.0
2009-07-13 15:10:00,3.91,3.92,3.9,3.91,742400.0,2.6071,2.6137,2.6004,2.6071,742400.0
2009-07-13 15:20:00,3.91,3.92,3.89,3.92,1163200.0,2.6071,2.6137,2.5937,2.6137,1163200.0
2009-07-13 15:30:00,3.92,3.93,3.91,3.93,939200.0,2.6137,2.6204,2.6071,2.6204,939200.0
2009-07-13 15:40:00,3.92,3.94,3.92,3.93,996000.0,2.6137,2.6271,2.6137,2.6204,996000.0
2009-07-13 15:50:00,3.93,3.95,3.92,3.94,2579200.0,2.6204,2.6338,2.6137,2.6271,2579200.0
2009-07-14 09:30:00,3.93,3.96,3.89,3.92,360000.0,2.6204,2.6404,2.5937,2.6137,360000.0
2009-07-14 09:40:00,3.92,3.92,3.88,3.89,767200.0,2.6137,2.6137,2.5871,2.5937,767200.0
2009-07-14 09:50:00,3.89,3.9,3.88,3.89,540800.0,2.5937,2.6004,2.5871,2.5937,540800.0
2009-07-14 10:00:00,3.89,3.92,3.88,3.91,539200.0,2.5937,2.6137,2.5871,2.6071,539200.0
2009-07-14 10:10:00,3.91,3.92,3.91,3.92,471200.0,2.6071,2.6137,2.6071,2.6137,471200.0
2009-07-14 10:20:00,3.92,3.93,3.91,3.93,408800.0,2.6137,2.6204,2.6071,2.6204,408800.0
2009-07-14 10:30:00,3.93,3.93,3.91,3.92,400800.0,2.6204,2.6204,2.6071,2.6137,400800.0
2009-07-14 10:40:00,3.92,3.92,3.91,3.92,238400.0,2.6137,2.6137,2.6071,2.6137,238400.0
2009-07-14 10:50:00,3.92,3.93,3.91,3.93,392800.0,2.6137,2.6204,2.6071,2.6204,392800.0
2009-07-14 11:00:00,3.93,3.94,3.92,3.94,319200.0,2.6204,2.6271,2.6137,2.6271,319200.0
2009-07-14 11:10:00,3.94,3.96,3.94,3.95,411200.0,2.6271,2.6404,2.6271,2.6338,411200.0
2009-07-14 11:20:00,3.95,3.95,3.94,3.95,221600.0,2.6338,2.6338,2.6271,2.6338,221600.0
2009-07-14 11:30:00,3.95,3.96,3.94,3.96,271200.0,2.6338,2.6404,2.6271,2.6404,271200.0
2009-07-14 11:40:00,3.96,3.96,3.95,3.95,127200.0,2.6404,2.6404,2.6338,2.6338,127200.0
2009-07-14 11:50:00,3.95,3.96,3.95,3.95,252000.0,2.6338,2.6404,2.6338,2.6338,252000.0
2009-07-14 12:00:00,3.95,3.96,3.94,3.95,218400.0,2.6338,2.6404,2.6271,2.6338,218400.0
2009-07-14 12:10:00,3.95,3.95,3.94,3.95,133600.0,2.6338,2.6338,2.6271,2.6338,133600.0
2009-07-14 12:20:00,3.95,3.95,3.93,3.93,440800.0,2.6338,2.6338,2.6204,2.6204,440800.0
2009-07-14 12:30:00,3.93,3.94,3.92,3.93,376000.0,2.6204,2.6271,2.6137,2.6204,376000.0
2009-07-14 12:40:00,3.93,3.93,3.92,3.92,604800.0,2.6204,2.6204,2.6137,2.6137,604800.0
2009-07-14 12:50:00,3.92,3.93,3.92,3.92,432800.0,2.6137,2.6204,2.6137,2.6137,432800.0
2009-07-14 13:00:00,3.92,3.92,3.92,3.92,356000.0,2.6137,2.6137,2.6137,2.6137,356000.0
2009-07-14 13:10:00,3.92,3.92,3.91,3.91,308800.0,2.6137,2.6137,2.6071,2.6071,308800.0
2009-07-14 13:20:00,3.91,3.92,3.91,3.92,250400.0,2.6071,2.6137,2.6071,2.6137,250400.0
2009-07-14 13:30:00,3.92,3.92,3.92,3.92,164800.0,2.6137,2.6137,2.6137,2.6137,164800.0
2009-07-14 13:40:00,3.92,3.92,3.92,3.92,93600.0,2.6137,2.6137,2.6137,2.6137,93600.0
2009-07-14 13:50:00,3.92,3.92,3.92,3.92,122400.0,2.6137,2.6137,2.6137,2.6137,122400.0
2009-07-14 14:00:00,3.92,3.92,3.91,3.92,155200.0,2.6137,2.6137,2.6071,2.6137,155200.0
2009-07-14 14:10:00,3.92,3.94,3.92,3.94,309600.0,2.6137,2.6271,2.6137,2.6271,309600.0
2009-07-14 14:20:00,3.94,3.96,3.94,3.96,542400.0,2.6271,2.6404,2.6271,2.6404,542400.0
2009-07-14 14:30:00,3.95,3.96,3.95,3.96,505600.0,2.6338,2.6404,2.6338,2.6404,505600.0
2009-07-14 14:40:00,3.96,3.96,3.96,3.96,318400.0,2.6404,2.6404,2.6404,2.6404,318400.0
2009-07-14 14:50:00,3.96,3.96,3.95,3.95,335200.0,2.6404,2.6404,2.6338,2.6338,335200.0
2009-07-14 15:00:00,3.95,3.96,3.94,3.94,447200.0,2.6338,2.6404,2.6271,2.6271,447200.0
2009-07-14 15:10:00,3.94,3.95,3.94,3.95,389600.0,2.6271,2.6338,2.6271,2.6338,389600.0
2009-07-14 15:20:00,3.95,3.95,3.94,3.94,424800.0,2.6338,2.6338,2.6271,2.6271,424800.0
2009-07-14 15:30:00,3.94,3.95,3.94,3.94,638400.0,2.6271,2.6338,2.6271,2.6271,638400.0
2009-07-14 15:40:00,3.94,3.96,3.94,3.95,1054400.0,2.6271,2.6404,2.6271,2.6338,1054400.0
2009-07-14 15:50:00,3.95,3.96,3.95,3.96,1700000.0,2.6338,2.6404,2.6338,2.6404,1700000.0
2009-07-15 09:30:00,3.96,4.05,3.96,4.02,1368800.0,2.6404,2.7004,2.6404,2.6804,1368800.0
2009-07-15 09:40:00,4.03,4.07,4.02,4.07,624800.0,2.6871,2.7138,2.6804,2.7138,624800.0
2009-07-15 09:50:00,4.07,4.08,4.06,4.07,454400.0,2.7138,2.7204,2.7071,2.7138,454400.0
2009-07-15 10:00:00,4.07,4.09,4.07,4.07,496800.0,2.7138,2.7271,2.7138,2.7138,496800.0
2009-07-15 10:10:00,4.07,4.07,4.06,4.07,267200.0,2.7138,2.7138,2.7071,2.7138,267200.0
2009-07-15 10:20:00,4.07,4.08,4.07,4.08,224000.0,2.7138,2.7204,2.7138,2.7204,224000.0
2009-07-15 10:30:00,4.08,4.08,4.06,4.06,173600.0,2.7204,2.7204,2.7071,2.7071,173600.0
2009-07-15 10:40:00,4.06,4.06,4.05,4.05,336800.0,2.7071,2.7071,2.7004,2.7004,336800.0
2009-07-15 10:50:00,4.05,4.05,4.02,4.02,632800.0,2.7004,2.7004,2.6804,2.6804,632800.0
2009-07-15 11:00:00,4.02,4.03,4.02,4.02,382400.0,2.6804,2.6871,2.6804,2.6804,382400.0
2009-07-15 11:10:00,4.02,4.03,4.01,4.03,260000.0,2.6804,2.6871,2.6738,2.6871,260000.0
2009-07-15 11:20:00,4.03,4.03,4.02,4.02,210400.0,2.6871,2.6871,2.6804,2.6804,210400.0
2009-07-15 11:30:00,4.02,4.03,4.01,4.02,248800.0,2.6804,2.6871,2.6738,2.6804,248800.0
2009-07-15 11:40:00,4.01,4.02,4.0,4.0,287200.0,2.6738,2.6804,2.6671,2.6671,287200.0
2009-07-15 11:50:00,4.01,4.01,4.0,4.0,176000.0,2.6738,2.6738,2.6671,2.6671,176000.0
2009-07-15 12:00:00,4.0,4.0,3.99,3.99,74400.0,2.6671,2.6671,2.6604,2.6604,74400.0
2009-07-15 12:10:00,3.99,4.0,3.99,4.0,195200.0,2.6604,2.6671,2.6604,2.6671,195200.0
2009-07-15 12:20:00,4.0,4.0,3.99,3.99,74400.0,2.6671,2.6671,2.6604,2.6604,74400.0
2009-07-15 12:30:00,3.99,4.0,3.99,4.0,172800.0,2.6604,2.6671,2.6604,2.6671,172800.0
2009-07-15 12:40:00,3.99,4.0,3.99,4.0,105600.0,2.6604,2.6671,2.6604,2.6671,105600.0
2009-07-15 12:50:00,4.0,4.0,3.99,4.0,106400.0,2.6671,2.6671,2.6604,2.6671,106400.0
2009-07-15 13:00:00,4.0,4.0,4.0,4.0,93600.0,2.6671,2.6671,2.6671,2.6671,93600.0
2009-07-15 13:10:00,4.0,4.0,3.99,3.99,191200.0,2.6671,2.6671,2.6604,2.6604,191200.0
2009-07-15 13:20:00,3.99,4.01,3.99,4.01,206400.0,2.6604,2.6738,2.6604,2.6738,206400.0
2009-07-15 13:30:00,4.01,4.01,4.0,4.01,150400.0,2.6738,2.6738,2.6671,2.6738,150400.0
2009-07-15 13:40:00,4.01,4.02,4.01,4.01,283200.0,2.6738,2.6804,2.6738,2.6738,283200.0
2009-07-15 13:50:00,4.01,4.02,4.01,4.02,325600.0,2.6738,2.6804,2.6738,2.6804,325600.0
2009-07-15 14:00:00,4.02,4.03,4.02,4.03,334400.0,2.6804,2.6871,2.6804,2.6871,334400.0
2009-07-15 14:10:00,4.03,4.03,4.02,4.03,916800.0,2.6871,2.6871,2.6804,2.6871,916800.0
2009-07-15 14:20:00,4.03,4.03,4.02,4.02,312000.0,2.6871,2.6871,2.6804,2.6804,312000.0
2009-07-15 14:30:00,4.02,4.03,4.02,4.03,184800.0,2.6804,2.6871,2.6804,2.6871,184800.0
2009-07-15 14:40:00,4.03,4.04,4.03,4.04,594400.0,2.6871,2.6938,2.6871,2.6938,594400.0
2009-07-15 14:50:00,4.04,4.05,4.04,4.04,303200.0,2.6938,2.7004,2.6938,2.6938,303200.0
2009-07-15 15:00:00,4.05,4.05,4.04,4.04,194400.0,2.7004,2.7004,2.6938,2.6938,194400.0
2009-07-15 15:10:00,4.04,4.05,4.04,4.04,400000.0,2.6938,2.7004,2.6938,2.6938,400000.0
2009-07-15 15:20:00,4.04,4.04,4.03,4.03,445600.0,2.6938,2.6938,2.6871,2.6871,445600.0
2009-07-15 15:30:00,4.03,4.03,4.02,4.02,702400.0,2.6871,2.6871,2.6804,2.6804,702400.0
2009-07-15 15:40:00,4.02,4.03,4.02,4.02,758400.0,2.6804,2.6871,2.6804,2.6804,758400.0
2009-07-15 15:50:00,4.02,4.04,4.02,4.04,1392800.0,2.6804,2.6938,2.6804,2.6938,1392800.0
2009-07-16 09:30:00,4.02,4.03,3.97,4.03,429600.0,2.6804,2.6871,2.6471,2.6871,429600.0
2009-07-16 09:40:00,4.03,4.04,4.03,4.04,222400.0,2.6871,2.6938,2.6871,2.6938,222400.0
2009-07-16 09:50:00,4.04,4.07,4.04,4.06,404000.0,2.6938,2.7138,2.6938,2.7071,404000.0
2009-07-16 10:00:00,4.05,4.05,4.0,4.01,739200.0,2.7004,2.7004,2.6671,2.6738,739200.0
2009-07-16 10:10:00,4.01,4.02,3.99,4.01,786400.0,2.6738,2.6804,2.6604,2.6738,786400.0
2009-07-16 10:20:00,4.01,4.03,4.0,4.03,390400.0,2.6738,2.6871,2.6671,2.6871,390400.0
2009-07-16 10:30:00,4.02,4.03,4.02,4.03,272800.0,2.6804,2.6871,2.6804,2.6871,272800.0
2009-07-16 10:40:00,4.03,4.04,4.02,4.04,301600.0,2.6871,2.6938,2.6804,2.6938,301600.0
2009-07-16 10:50:00,4.04,4.04,4.02,4.02,148800.0,2.6938,2.6938,2.6804,2.6804,148800.0
2009-07-16 11:00:00,4.02,4.03,4.02,4.03,385600.0,2.6804,2.6871,2.6804,2.6871,385600.0
2009-07-16 11:10:00,4.03,4.03,4.01,4.03,280000.0,2.6871,2.6871,2.6738,2.6871,280000.0
2009-07-16 11:20:00,4.03,4.03,4.02,4.02,263200.0,2.6871,2.6871,2.6804,2.6804,263200.0
2009-07-16 11:30:00,4.02,4.03,4.01,4.03,151200.0,2.6804,2.6871,2.6738,2.6871,151200.0
2009-07-16 11:40:00,4.03,4.03,4.01,4.02,400000.0,2.6871,2.6871,2.6738,2.6804,400000.0
2009-07-16 11:50:00,4.02,4.02,4.01,4.02,224000.0,2.6804,2.6804,2.6738,2.6804,224000.0
2009-07-16 12:00:00,4.02,4.02,4.01,4.02,127200.0,2.6804,2.6804,2.6738,2.6804,127200.0
2009-07-16 12:10:00,4.02,4.04,4.02,4.04,112000.0,2.6804,2.6938,2.6804,2.6938,112000.0
2009-07-16 12:20:00,4.04,4.05,4.04,4.05,94400.0,2.6938,2.7004,2.6938,2.7004,94400.0
2009-07-16 12:30:00,4.04,4.04,4.04,4.04,124800.0,2.6938,2.6938,2.6938,2.6938,124800.0
2009-07-16 12:40:00,4.04,4.04,4.04,4.04,60800.0,2.6938,2.6938,2.6938,2.6938,60800.0
2009-07-16 12:50:00,4.04,4.04,4.04,4.04,124800.0,2.6938,2.6938,2.6938,2.6938,124800.0
2009-07-16 13:00:00,4.04,4.04,4.02,4.02,301600.0,2.6938,2.6938,2.6804,2.6804,301600.0
2009-07-16 13:10:00,4.02,4.02,4.02,4.02,55200.0,2.6804,2.6804,2.6804,2.6804,55200.0
2009-07-16 13:20:00,4.02,4.02,4.02,4.02,70400.0,2.6804,2.6804,2.6804,2.6804,70400.0
2009-07-16 13:30:00,4.02,4.02,4.01,4.02,80000.0,2.6804,2.6804,2.6738,2.6804,80000.0
2009-07-16 13:40:00,4.02,4.03,4.02,4.03,192800.0,2.6804,2.6871,2.6804,2.6871,192800.0
2009-07-16 13:50:00,4.03,4.04,4.03,4.04,272800.0,2.6871,2.6938,2.6871,2.6938,272800.0
2009-07-16 14:00:00,4.04,4.04,4.03,4.04,227200.0,2.6938,2.6938,2.6871,2.6938,227200.0
2009-07-16 14:10:00,4.04,4.05,4.04,4.04,156000.0,2.6938,2.7004,2.6938,2.6938,156000.0
2009-07-16 14:20:00,4.05,4.06,4.04,4.05,268000.0,2.7004,2.7071,2.6938,2.7004,268000.0
2009-07-16 14:30:00,4.05,4.06,4.05,4.06,313600.0,2.7004,2.7071,2.7004,2.7071,313600.0
2009-07-16 14:40:00,4.06,4.07,4.05,4.07,238400.0,2.7071,2.7138,2.7004,2.7138,238400.0
2009-07-16 14:50:00,4.07,4.08,4.07,4.08,682400.0,2.7138,2.7204,2.7138,2.7204,682400.0
2009-07-16 15:00:00,4.08,4.08,4.08,4.08,419200.0,2.7204,2.7204,2.7204,2.7204,419200.0
2009-07-16 15:10:00,4.08,4.09,4.07,4.08,388000.0,2.7204,2.7271,2.7138,2.7204,388000.0
2009-07-16 15:20:00,4.08,4.09,4.08,4.09,257600.0,2.7204,2.7271,2.7204,2.7271,257600.0
2009-07-16 15:30:00,4.09,4.09,4.08,4.08,332000.0,2.7271,2.7271,2.7204,2.7204,332000.0
2009-07-16 15:40:00,4.08,4.11,4.08,4.11,872000.0,2.7204,2.7404,2.7204,2.7404,872000.0
2009-07-16 15:50:00,4.11,4.12,4.11,4.11,2892000.0,2.7404,2.7471,2.7404,2.7404,2892000.0
2009-07-17 09:30:00,4.11,4.16,4.11,4.13,1768000.0,2.7404,2.7738,2.7404,2.7538,1768000.0
2009-07-17 09:40:00,4.13,4.14,4.13,4.13,558400.0,2.7538,2.7604,2.7538,2.7538,558400.0
2009-07-17 09:50:00,4.13,4.14,4.12,4.13,446400.0,2.7538,2.7604,2.7471,2.7538,446400.0
2009-07-17 10:00:00,4.13,4.13,4.12,4.12,447200.0,2.7538,2.7538,2.7471,2.7471,447200.0
2009-07-17 10:10:00,4.12,4.13,4.11,4.12,316000.0,2.7471,2.7538,2.7404,2.7471,316000.0
2009-07-17 10:20:00,4.13,4.13,4.12,4.12,268000.0,2.7538,2.7538,2.7471,2.7471,268000.0
2009-07-17 10:30:00,4.12,4.12,4.11,4.11,303200.0,2.7471,2.7471,2.7404,2.7404,303200.0
2009-07-17 10:40:00,4.11,4.11,4.11,4.11,308800.0,2.7404,2.7404,2.7404,2.7404,308800.0
2009-07-17 10:50:00,4.11,4.11,4.1,4.1,442400.0,2.7404,2.7404,2.7338,2.7338,442400.0
2009-07-17 11:00:00,4.1,4.1,4.09,4.09,324000.0,2.7338,2.7338,2.7271,2.7271,324000.0
2009-07-17 11:10:00,4.09,4.11,4.09,4.1,173600.0,2.7271,2.7404,2.7271,2.7338,173600.0
2009-07-17 11:20:00,4.1,4.11,4.09,4.11,148000.0,2.7338,2.7404,2.7271,2.7404,148000.0
2009-07-17 11:30:00,4.11,4.14,4.11,4.14,400000.0,2.7404,2.7604,2.7404,2.7604,400000.0
2009-07-17 11:40:00,4.14,4.14,4.13,4.14,154400.0,2.7604,2.7604,2.7538,2.7604,154400.0
2009-07-17 11:50:00,4.14,4.15,4.14,4.15,159200.0,2.7604,2.7671,2.7604,2.7671,159200.0
2009-07-17 12:00:00,4.15,4.16,4.14,4.15,189600.0,2.7671,2.7738,2.7604,2.7671,189600.0
2009-07-17 12:10:00,4.15,4.16,4.14,4.16,144000.0,2.7671,2.7738,2.7604,2.7738,144000.0
2009-07-17 12:20:00,4.16,4.16,4.14,4.15,152000.0,2.7738,2.7738,2.7604,2.7671,152000.0
2009-07-17 12:30:00,4.15,4.16,4.15,4.16,260000.0,2.7671,2.7738,2.7671,2.7738,260000.0
2009-07-17 12:40:00,4.16,4.17,4.16,4.16,162400.0,2.7738,2.7804,2.7738,2.7738,162400.0
2009-07-17 12:50:00,4.16,4.16,4.15,4.16,128000.0,2.7738,2.7738,2.7671,2.7738,128000.0
2009-07-17 13:00:00,4.16,4.16,4.15,4.16,131200.0,2.7738,2.7738,2.7671,2.7738,131200.0
2009-07-17 13:10:00,4.16,4.16,4.15,4.16,143200.0,2.7738,2.7738,2.7671,2.7738,143200.0
2009-07-17 13:20:00,4.16,4.17,4.16,4.16,142400.0,2.7738,2.7804,2.7738,2.7738,142400.0
2009-07-17 13:30:00,4.16,4.17,4.16,4.16,276800.0,2.7738,2.7804,2.7738,2.7738,276800.0
2009-07-17 13:40:00,4.16,4.16,4.15,4.15,224800.0,2.7738,2.7738,2.7671,2.7671,224800.0
2009-07-17 13:50:00,4.15,4.16,4.14,4.14,180800.0,2.7671,2.7738,2.7604,2.7604,180800.0
2009-07-17 14:00:00,4.14,4.14,4.13,4.13,268800.0,2.7604,2.7604,2.7538,2.7538,268800.0
2009-07-17 14:10:00,4.13,4.13,4.13,4.13,136800.0,2.7538,2.7538,2.7538,2.7538,136800.0
2009-07-17 14:20:00,4.13,4.15,4.13,4.15,307200.0,2.7538,2.7671,2.7538,2.7671,307200.0
2009-07-17 14:30:00,4.15,4.16,4.14,4.16,196000.0,2.7671,2.7738,2.7604,2.7738,196000.0
2009-07-17 14:40:00,4.15,4.15,4.14,4.15,100000.0,2.7671,2.7671,2.7604,2.7671,100000.0
2009-07-17 14:50:00,4.15,4.15,4.14,4.14,126400.0,2.7671,2.7671,2.7604,2.7604,126400.0
2009-07-17 15:00:00,4.14,4.14,4.13,4.13,191200.0,2.7604,2.7604,2.7538,2.7538,191200.0
2009-07-17 15:10:00,4.13,4.14,4.12,4.14,276800.0,2.7538,2.7604,2.7471,2.7604,276800.0
2009-07-17 15:20:00,4.14,4.14,4.12,4.12,185600.0,2.7604,2.7604,2.7471,2.7471,185600.0
2009-07-17 15:30:00,4.12,4.12,4.11,4.11,375200.0,2.7471,2.7471,2.7404,2.7404,375200.0
2009-07-17 15:40:00,4.12,4.12,4.11,4.12,460800.0,2.7471,2.7471,2.7404,2.7471,460800.0
2009-07-17 15:50:00,4.12,4.14,4.12,4.14,632800.0,2.7471,2.7604,2.7471,2.7604,632800.0
2009-07-20 09:30:00,4.14,4.2,4.14,4.2,452000.0,2.7604,2.8004,2.7604,2.8004,452000.0
2009-07-20 09:40:00,4.19,4.21,4.19,4.21,487200.0,2.7938,2.8071,2.7938,2.8071,487200.0
2009-07-20 09:50:00,4.21,4.24,4.21,4.23,488000.0,2.8071,2.8271,2.8071,2.8204,488000.0
2009-07-20 10:00:00,4.23,4.25,4.22,4.23,394400.0,2.8204,2.8338,2.8138,2.8204,394400.0
2009-07-20 10:10:00,4.23,4.24,4.22,4.22,413600.0,2.8204,2.8271,2.8138,2.8138,413600.0
2009-07-20 10:20:00,4.22,4.22,4.21,4.22,260000.0,2.8138,2.8138,2.8071,2.8138,260000.0
2009-07-20 10:30:00,4.22,4.22,4.2,4.21,187200.0,2.8138,2.8138,2.8004,2.8071,187200.0
2009-07-20 10:40:00,4.21,4.21,4.19,4.19,175200.0,2.8071,2.8071,2.7938,2.7938,175200.0
2009-07-20 10:50:00,4.19,4.2,4.18,4.19,304000.0,2.7938,2.8004,2.7871,2.7938,304000.0
2009-07-20 11:00:00,4.19,4.21,4.19,4.21,132800.0,2.7938,2.8071,2.7938,2.8071,132800.0
2009-07-20 11:10:00,4.21,4.21,4.2,4.21,304000.0,2.8071,2.8071,2.8004,2.8071,304000.0
2009-07-20 11:20:00,4.21,4.23,4.21,4.22,288800.0,2.8071,2.8204,2.8071,2.8138,288800.0
2009-07-20 11:30:00,4.22,4.23,4.22,4.23,200800.0,2.8138,2.8204,2.8138,2.8204,200800.0
2009-07-20 11:40:00,4.23,4.24,4.22,4.23,221600.0,2.8204,2.8271,2.8138,2.8204,221600.0
2009-07-20 11:50:00,4.23,4.23,4.22,4.22,143200.0,2.8204,2.8204,2.8138,2.8138,143200.0
2009-07-20 12:00:00,4.22,4.23,4.22,4.23,179200.0,2.8138,2.8204,2.8138,2.8204,179200.0
2009-07-20 12:10:00,4.23,4.23,4.23,4.23,507200.0,2.8204,2.8204,2.8204,2.8204,507200.0
2009-07-20 12:20:00,4.23,4.25,4.23,4.25,241600.0,2.8204,2.8338,2.8204,2.8338,241600.0
2009-07-20 12:30:00,4.25,4.27,4.25,4.26,405600.0,2.8338,2.8471,2.8338,2.8404,405600.0
2009-07-20 12:40:00,4.26,4.27,4.26,4.27,209600.0,2.8404,2.8471,2.8404,2.8471,209600.0
2009-07-20 12:50:00,4.27,4.27,4.26,4.26,203200.0,2.8471,2.8471,2.8404,2.8404,203200.0
2009-07-20 13:00:00,4.26,4.27,4.26,4.26,288800.0,2.8404,2.8471,2.8404,2.8404,288800.0
2009-07-20 13:10:00,4.26,4.26,4.25,4.26,248800.0,2.8404,2.8404,2.8338,2.8404,248800.0
2009-07-20 13:20:00,4.26,4.26,4.25,4.26,148000.0,2.8404,2.8404,2.8338,2.8404,148000.0
2009-07-20 13:30:00,4.26,4.26,4.24,4.24,177600.0,2.8404,2.8404,2.8271,2.8271,177600.0
2009-07-20 13:40:00,4.24,4.25,4.24,4.24,146400.0,2.8271,2.8338,2.8271,2.8271,146400.0
2009-07-20 13:50:00,4.24,4.25,4.24,4.25,178400.0,2.8271,2.8338,2.8271,2.8338,178400.0
2009-07-20 14:00:00,4.24,4.25,4.24,4.24,150400.0,2.8271,2.8338,2.8271,2.8271,150400.0
2009-07-20 14:10:00,4.24,4.25,4.24,4.25,108800.0,2.8271,2.8338,2.8271,2.8338,108800.0
2009-07-20 14:20:00,4.24,4.25,4.23,4.23,192000.0,2.8271,2.8338,2.8204,2.8204,192000.0
2009-07-20 14:30:00,4.23,4.24,4.23,4.24,174400.0,2.8204,2.8271,2.8204,2.8271,174400.0
2009-07-20 14:40:00,4.24,4.24,4.23,4.24,169600.0,2.8271,2.8271,2.8204,2.8271,169600.0
2009-07-20 14:50:00,4.24,4.24,4.23,4.23,132000.0,2.8271,2.8271,2.8204,2.8204,132000.0
2009-07-20 15:00:00,4.23,4.25,4.23,4.25,251200.0,2.8204,2.8338,2.8204,2.8338,251200.0
2009-07-20 15:10:00,4.25,4.25,4.24,4.24,297600.0,2.8338,2.8338,2.8271,2.8271,297600.0
2009-07-20 15:20:00,4.24,4.25,4.24,4.25,303200.0,2.8271,2.8338,2.8271,2.8338,303200.0
2009-07-20 15:30:00,4.25,4.25,4.23,4.25,381600.0,2.8338,2.8338,2.8204,2.8338,381600.0
2009-07-20 15:40:00,4.25,4.25,4.24,4.25,392800.0,2.8338,2.8338,2.8271,2.8338,392800.0
2009-07-20 15:50:00,4.25,4.26,4.25,4.26,780800.0,2.8338,2.8404,2.8338,2.8404,780800.0
2009-07-21 09:30:00,4.31,4.32,4.27,4.28,527200.0,2.8738,2.8805,2.8471,2.8538,527200.0
2009-07-21 09:40:00,4.28,4.29,4.23,4.24,436800.0,2.8538,2.8605,2.8204,2.8271,436800.0
2009-07-21 09:50:00,4.24,4.25,4.22,4.24,392000.0,2.8271,2.8338,2.8138,2.8271,392000.0
2009-07-21 10:00:00,4.24,4.24,4.2,4.21,615200.0,2.8271,2.8271,2.8004,2.8071,615200.0
2009-07-21 10:10:00,4.21,4.24,4.2,4.24,460000.0,2.8071,2.8271,2.8004,2.8271,460000.0
2009-07-21 10:20:00,4.24,4.24,4.22,4.22,111200.0,2.8271,2.8271,2.8138,2.8138,111200.0
2009-07-21 10:30:00,4.22,4.24,4.22,4.23,209600.0,2.8138,2.8271,2.8138,2.8204,209600.0
2009-07-21 10:40:00,4.23,4.23,4.21,4.22,169600.0,2.8204,2.8204,2.8071,2.8138,169600.0
2009-07-21 10:50:00,4.22,4.23,4.21,4.23,148800.0,2.8138,2.8204,2.8071,2.8204,148800.0
2009-07-21 11:00:00,4.24,4.25,4.23,4.25,394400.0,2.8271,2.8338,2.8204,2.8338,394400.0
2009-07-21 11:10:00,4.25,4.27,4.24,4.26,760000.0,2.8338,2.8471,2.8271,2.8404,760000.0
2009-07-21 11:20:00,4.26,4.27,4.26,4.26,537600.0,2.8404,2.8471,2.8404,2.8404,537600.0
2009-07-21 11:30:00,4.26,4.27,4.25,4.27,400800.0,2.8404,2.8471,2.8338,2.8471,400800.0
2009-07-21 11:40:00,4.27,4.27,4.25,4.26,1065600.0,2.8471,2.8471,2.8338,2.8404,1065600.0
2009-07-21 11:50:00,4.26,4.26,4.25,4.25,335200.0,2.8404,2.8404,2.8338,2.8338,335200.0
2009-07-21 12:00:00,4.25,4.25,4.24,4.24,170400.0,2.8338,2.8338,2.8271,2.8271,170400.0
2009-07-21 12:10:00,4.24,4.24,4.24,4.24,169600.0,2.8271,2.8271,2.8271,2.8271,169600.0
2009-07-21 12:20:00,4.24,4.24,4.23,4.23,104000.0,2.8271,2.8271,2.8204,2.8204,104000.0
2009-07-21 12:30:00,4.23,4.23,4.22,4.22,359200.0,2.8204,2.8204,2.8138,2.8138,359200.0
2009-07-21 12:40:00,4.22,4.22,4.21,4.21,330400.0,2.8138,2.8138,2.8071,2.8071,330400.0
2009-07-21 12:50:00,4.21,4.21,4.2,4.2,196000.0,2.8071,2.8071,2.8004,2.8004,196000.0
2009-07-21 13:00:00,4.2,4.2,4.19,4.19,541600.0,2.8004,2.8004,2.7938,2.7938,541600.0
2009-07-21 13:10:00,4.19,4.19,4.18,4.19,320800.0,2.7938,2.7938,2.7871,2.7938,320800.0
2009-07-21 13:20:00,4.19,4.21,4.19,4.2,376800.0,2.7938,2.8071,2.7938,2.8004,376800.0
2009-07-21 13:30:00,4.21,4.21,4.2,4.2,153600.0,2.8071,2.8071,2.8004,2.8004,153600.0
2009-07-21 13:40:00,4.21,4.21,4.2,4.21,284800.0,2.8071,2.8071,2.8004,2.8071,284800.0
2009-07-21 13:50:00,4.21,4.21,4.2,4.21,290400.0,2.8071,2.8071,2.8004,2.8071,290400.0
2009-07-21 14:00:00,4.21,4.22,4.21,4.22,116000.0,2.8071,2.8138,2.8071,2.8138,116000.0
2009-07-21 14:10:00,4.21,4.23,4.21,4.22,312000.0,2.8071,2.8204,2.8071,2.8138,312000.0
2009-07-21 14:20:00,4.22,4.22,4.21,4.21,404000.0,2.8138,2.8138,2.8071,2.8071,404000.0
2009-07-21 14:30:00,4.21,4.23,4.21,4.23,379200.0,2.8071,2.8204,2.8071,2.8204,379200.0
2009-07-21 14:40:00,4.23,4.23,4.22,4.22,240800.0,2.8204,2.8204,2.8138,2.8138,240800.0
2009-07-21 14:50:00,4.22,4.23,4.22,4.23,317600.0,2.8138,2.8204,2.8138,2.8204,317600.0
2009-07-21 15:00:00,4.23,4.24,4.23,4.24,424000.0,2.8204,2.8271,2.8204,2.8271,424000.0
2009-07-21 15:10:00,4.24,4.24,4.23,4.24,368000.0,2.8271,2.8271,2.8204,2.8271,368000.0
2009-07-21 15:20:00,4.24,4.24,4.23,4.24,449600.0,2.8271,2.8271,2.8204,2.8271,449600.0
2009-07-21 15:30:00,4.24,4.25,4.24,4.25,606400.0,2.8271,2.8338,2.8271,2.8338,606400.0
2009-07-21 15:40:00,4.24,4.26,4.24,4.26,1096800.0,2.8271,2.8404,2.8271,2.8404,1096800.0
2009-07-21 15:50:00,4.26,4.27,4.25,4.27,1447200.0,2.8404,2.8471,2.8338,2.8471,1447200.0
2009-07-22 09:30:00,4.28,4.29,4.24,4.28,361600.0,2.8538,2.8605,2.8271,2.8538,361600.0
2009-07-22 09:40:00,4.28,4.3,4.27,4.28,296000.0,2.8538,2.8671,2.8471,2.8538,296000.0
2009-07-22 09:50:00,4.28,4.31,4.28,4.29,256800.0,2.8538,2.8738,2.8538,2.8605,256800.0
2009-07-22 10:00:00,4.3,4.32,4.3,4.3,194400.0,2.8671,2.8805,2.8671,2.8671,194400.0
2009-07-22 10:10:00,4.3,4.3,4.29,4.3,295200.0,2.8671,2.8671,2.8605,2.8671,295200.0
2009-07-22 10:20:00,4.3,4.31,4.28,4.29,304000.0,2.8671,2.8738,2.8538,2.8605,304000.0
2009-07-22 10:30:00,4.29,4.3,4.28,4.29,280000.0,2.8605,2.8671,2.8538,2.8605,280000.0
2009-07-22 10:40:00,4.29,4.29,4.26,4.28,681600.0,2.8605,2.8605,2.8404,2.8538,681600.0
2009-07-22 10:50:00,4.28,4.31,4.28,4.31,264800.0,2.8538,2.8738,2.8538,2.8738,264800.0
2009-07-22 11:00:00,4.31,4.32,4.3,4.32,344000.0,2.8738,2.8805,2.8671,2.8805,344000.0
2009-07-22 11:10:00,4.32,4.33,4.32,4.32,208800.0,2.8805,2.8871,2.8805,2.8805,208800.0
2009-07-22 11:20:00,4.32,4.33,4.32,4.32,164000.0,2.8805,2.8871,2.8805,2.8805,164000.0
2009-07-22 11:30:00,4.32,4.32,4.3,4.31,200800.0,2.8805,2.8805,2.8671,2.8738,200800.0
2009-07-22 11:40:00,4.31,4.31,4.29,4.29,203200.0,2.8738,2.8738,2.8605,2.8605,203200.0
2009-07-22 11:50:00,4.29,4.31,4.29,4.3,375200.0,2.8605,2.8738,2.8605,2.8671,375200.0
2009-07-22 12:00:00,4.3,4.31,4.3,4.31,343200.0,2.8671,2.8738,2.8671,2.8738,343200.0
2009-07-22 12:10:00,4.31,4.31,4.3,4.31,225600.0,2.8738,2.8738,2.8671,2.8738,225600.0
2009-07-22 12:20:00,4.31,4.33,4.31,4.33,154400.0,2.8738,2.8871,2.8738,2.8871,154400.0
2009-07-22 12:30:00,4.33,4.34,4.33,4.33,238400.0,2.8871,2.8938,2.8871,2.8871,238400.0
2009-07-22 12:40:00,4.33,4.34,4.32,4.34,203200.0,2.8871,2.8938,2.8805,2.8938,203200.0
2009-07-22 12:50:00,4.34,4.34,4.34,4.34,210400.0,2.8938,2.8938,2.8938,2.8938,210400.0
2009-07-22 13:00:00,4.34,4.34,4.34,4.34,103200.0,2.8938,2.8938,2.8938,2.8938,103200.0
2009-07-22 13:10:00,4.34,4.34,4.33,4.33,119200.0,2.8938,2.8938,2.8871,2.8871,119200.0
2009-07-22 13:20:00,4.33,4.33,4.32,4.32,137600.0,2.8871,2.8871,2.8805,2.8805,137600.0
2009-07-22 13:30:00,4.32,4.32,4.31,4.32,314400.0,2.8805,2.8805,2.8738,2.8805,314400.0
2009-07-22 13:40:00,4.32,4.32,4.31,4.32,188000.0,2.8805,2.8805,2.8738,2.8805,188000.0
2009-07-22 13:50:00,4.32,4.32,4.31,4.32,124800.0,2.8805,2.8805,2.8738,2.8805,124800.0
2009-07-22 14:00:00,4.32,4.33,4.31,4.31,361600.0,2.8805,2.8871,2.8738,2.8738,361600.0
2009-07-22 14:10:00,4.32,4.32,4.31,4.31,316800.0,2.8805,2.8805,2.8738,2.8738,316800.0
2009-07-22 14:20:00,4.31,4.31,4.3,4.31,150400.0,2.8738,2.8738,2.8671,2.8738,150400.0
2009-07-22 14:30:00,4.3,4.31,4.3,4.3,199200.0,2.8671,2.8738,2.8671,2.8671,199200.0
2009-07-22 14:40:00,4.3,4.31,4.3,4.3,267200.0,2.8671,2.8738,2.8671,2.8671,267200.0
2009-07-22 14:50:00,4.3,4.31,4.3,4.3,319200.0,2.8671,2.8738,2.8671,2.8671,319200.0
2009-07-22 15:00:00,4.3,4.3,4.29,4.29,363200.0,2.8671,2.8671,2.8605,2.8605,363200.0
2009-07-22 15:10:00,4.29,4.29,4.28,4.29,248800.0,2.8605,2.8605,2.8538,2.8605,248800.0
2009-07-22 15:20:00,4.29,4.29,4.28,4.29,156000.0,2.8605,2.8605,2.8538,2.8605,156000.0
2009-07-22 15:30:00,4.29,4.29,4.29,4.29,128000.0,2.8605,2.8605,2.8605,2.8605,128000.0
2009-07-22 15:40:00,4.29,4.3,4.28,4.3,386400.0,2.8605,2.8671,2.8538,2.8671,386400.0
2009-07-22 15:50:00,4.3,4.31,4.29,4.31,1158400.0,2.8671,2.8738,2.8605,2.8738,1158400.0
2009-07-23 09:30:00,4.28,4.28,4.26,4.27,292800.0,2.8538,2.8538,2.8404,2.8471,292800.0
2009-07-23 09:40:00,4.27,4.29,4.27,4.29,297600.0,2.8471,2.8605,2.8471,2.8605,297600.0
2009-07-23 09:50:00,4.29,4.32,4.28,4.32,228000.0,2.8605,2.8805,2.8538,2.8805,228000.0
2009-07-23 10:00:00,4.32,4.34,4.3,4.34,325600.0,2.8805,2.8938,2.8671,2.8938,325600.0
2009-07-23 10:10:00,4.34,4.35,4.33,4.35,398400.0,2.8938,2.9005,2.8871,2.9005,398400.0
2009-07-23 10:20:00,4.35,4.35,4.34,4.34,235200.0,2.9005,2.9005,2.8938,2.8938,235200.0
2009-07-23 10:30:00,4.34,4.35,4.33,4.35,568000.0,2.8938,2.9005,2.8871,2.9005,568000.0
2009-07-23 10:40:00,4.35,4.35,4.35,4.35,280800.0,2.9005,2.9005,2.9005,2.9005,280800.0
2009-07-23 10:50:00,4.35,4.35,4.35,4.35,266400.0,2.9005,2.9005,2.9005,2.9005,266400.0
2009-07-23 11:00:00,4.35,4.36,4.35,4.35,531200.0,2.9005,2.9071,2.9005,2.9005,531200.0
2009-07-23 11:10:00,4.35,4.38,4.35,4.37,281600.0,2.9005,2.9205,2.9005,2.9138,281600.0
2009-07-23 11:20:00,4.37,4.37,4.37,4.37,152800.0,2.9138,2.9138,2.9138,2.9138,152800.0
2009-07-23 11:30:00,4.37,4.38,4.37,4.37,136000.0,2.9138,2.9205,2.9138,2.9138,136000.0
2009-07-23 11:40:00,4.38,4.38,4.37,4.38,288800.0,2.9205,2.9205,2.9138,2.9205,288800.0
2009-07-23 11:50:00,4.38,4.38,4.37,4.37,163200.0,2.9205,2.9205,2.9138,2.9138,163200.0
2009-07-23 12:00:00,4.37,4.38,4.37,4.37,619200.0,2.9138,2.9205,2.9138,2.9138,619200.0
2009-07-23 12:10:00,4.37,4.38,4.37,4.38,104000.0,2.9138,2.9205,2.9138,2.9205,104000.0
2009-07-23 12:20:00,4.38,4.38,4.37,4.38,217600.0,2.9205,2.9205,2.9138,2.9205,217600.0
2009-07-23 12:30:00,4.38,4.38,4.38,4.38,107200.0,2.9205,2.9205,2.9205,2.9205,107200.0
2009-07-23 12:40:00,4.38,4.39,4.38,4.38,281600.0,2.9205,2.9271,2.9205,2.9205,281600.0
2009-07-23 12:50:00,4.38,4.39,4.38,4.39,144800.0,2.9205,2.9271,2.9205,2.9271,144800.0
2009-07-23 13:00:00,4.39,4.39,4.39,4.39,136800.0,2.9271,2.9271,2.9271,2.9271,136800.0
2009-07-23 13:10:00,4.39,4.39,4.39,4.39,115200.0,2.9271,2.9271,2.9271,2.9271,115200.0
2009-07-23 13:20:00,4.39,4.4,4.39,4.4,168000.0,2.9271,2.9338,2.9271,2.9338,168000.0
2009-07-23 13:30:00,4.4,4.42,4.4,4.41,595200.0,2.9338,2.9471,2.9338,2.9405,595200.0
2009-07-23 13:40:00,4.41,4.42,4.41,4.42,492800.0,2.9405,2.9471,2.9405,2.9471,492800.0
2009-07-23 13:50:00,4.42,4.42,4.4,4.4,436800.0,2.9471,2.9471,2.9338,2.9338,436800.0
2009-07-23 14:00:00,4.41,4.41,4.4,4.4,205600.0,2.9405,2.9405,2.9338,2.9338,205600.0
2009-07-23 14:10:00,4.4,4.41,4.4,4.41,147200.0,2.9338,2.9405,2.9338,2.9405,147200.0
2009-07-23 14:20:00,4.41,4.41,4.4,4.41,117600.0,2.9405,2.9405,2.9338,2.9405,117600.0
2009-07-23 14:30:00,4.41,4.41,4.4,4.41,256000.0,2.9405,2.9405,2.9338,2.9405,256000.0
2009-07-23 14:40:00,4.41,4.42,4.4,4.41,562400.0,2.9405,2.9471,2.9338,2.9405,562400.0
2009-07-23 14:50:00,4.41,4.41,4.41,4.41,280800.0,2.9405,2.9405,2.9405,2.9405,280800.0
2009-07-23 15:00:00,4.41,4.42,4.4,4.4,396800.0,2.9405,2.9471,2.9338,2.9338,396800.0
2009-07-23 15:10:00,4.4,4.4,4.4,4.4,415200.0,2.9338,2.9338,2.9338,2.9338,415200.0
2009-07-23 15:20:00,4.4,4.41,4.4,4.41,316800.0,2.9338,2.9405,2.9338,2.9405,316800.0
2009-07-23 15:30:00,4.41,4.41,4.4,4.41,544000.0,2.9405,2.9405,2.9338,2.9405,544000.0
2009-07-23 15:40:00,4.41,4.42,4.41,4.41,604800.0,2.9405,2.9471,2.9405,2.9405,604800.0
2009-07-23 15:50:00,4.41,4.42,4.41,4.42,1712800.0,2.9405,2.9471,2.9405,2.9471,1712800.0
2009-07-24 09:30:00,4.36,4.41,4.36,4.39,609600.0,2.9071,2.9405,2.9071,2.9271,609600.0
2009-07-24 09:40:00,4.39,4.42,4.38,4.41,312000.0,2.9271,2.9471,2.9205,2.9405,312000.0
2009-07-24 09:50:00,4.41,4.41,4.39,4.4,480800.0,2.9405,2.9405,2.9271,2.9338,480800.0
2009-07-24 10:00:00,4.4,4.41,4.4,4.4,394400.0,2.9338,2.9405,2.9338,2.9338,394400.0
2009-07-24 10:10:00,4.4,4.41,4.4,4.4,443200.0,2.9338,2.9405,2.9338,2.9338,443200.0
2009-07-24 10:20:00,4.4,4.41,4.4,4.41,281600.0,2.9338,2.9405,2.9338,2.9405,281600.0
2009-07-24 10:30:00,4.41,4.41,4.39,4.4,456800.0,2.9405,2.9405,2.9271,2.9338,456800.0
2009-07-24 10:40:00,4.4,4.4,4.4,4.4,168800.0,2.9338,2.9338,2.9338,2.9338,168800.0
2009-07-24 10:50:00,4.4,4.4,4.38,4.39,216000.0,2.9338,2.9338,2.9205,2.9271,216000.0
2009-07-24 11:00:00,4.39,4.39,4.38,4.38,119200.0,2.9271,2.9271,2.9205,2.9205,119200.0
2009-07-24 11:10:00,4.39,4.4,4.38,4.39,70400.0,2.9271,2.9338,2.9205,2.9271,70400.0
2009-07-24 11:20:00,4.39,4.4,4.39,4.39,104000.0,2.9271,2.9338,2.9271,2.9271,104000.0
2009-07-24 11:30:00,4.39,4.4,4.39,4.39,102400.0,2.9271,2.9338,2.9271,2.9271,102400.0
2009-07-24 11:40:00,4.39,4.39,4.39,4.39,88800.0,2.9271,2.9271,2.9271,2.9271,88800.0
2009-07-24 11:50:00,4.39,4.41,4.39,4.41,499200.0,2.9271,2.9405,2.9271,2.9405,499200.0
2009-07-24 12:00:00,4.41,4.41,4.41,4.41,85600.0,2.9405,2.9405,2.9405,2.9405,85600.0
2009-07-24 12:10:00,4.41,4.42,4.41,4.41,65600.0,2.9405,2.9471,2.9405,2.9405,65600.0
2009-07-24 12:20:00,4.41,4.41,4.41,4.41,38400.0,2.9405,2.9405,2.9405,2.9405,38400.0
2009-07-24 12:30:00,4.41,4.42,4.41,4.42,77600.0,2.9405,2.9471,2.9405,2.9471,77600.0
2009-07-24 12:40:00,4.42,4.42,4.41,4.41,66400.0,2.9471,2.9471,2.9405,2.9405,66400.0
2009-07-24 12:50:00,4.41,4.41,4.4,4.4,67200.0,2.9405,2.9405,2.9338,2.9338,67200.0
2009-07-24 13:00:00,4.41,4.41,4.4,4.41,84000.0,2.9405,2.9405,2.9338,2.9405,84000.0
2009-07-24 13:10:00,4.4,4.42,4.4,4.42,90400.0,2.9338,2.9471,2.9338,2.9471,90400.0
2009-07-24 13:20:00,4.42,4.42,4.42,4.42,75200.0,2.9471,2.9471,2.9471,2.9471,75200.0
2009-07-24 13:30:00,4.42,4.45,4.42,4.44,241600.0,2.9471,2.9671,2.9471,2.9605,241600.0
2009-07-24 13:40:00,4.45,4.45,4.43,4.43,106400.0,2.9671,2.9671,2.9538,2.9538,106400.0
2009-07-24 13:50:00,4.43,4.43,4.43,4.43,61600.0,2.9538,2.9538,2.9538,2.9538,61600.0
2009-07-24 14:00:00,4.43,4.44,4.43,4.44,221600.0,2.9538,2.9605,2.9538,2.9605,221600.0
2009-07-24 14:10:00,4.44,4.44,4.44,4.44,135200.0,2.9605,2.9605,2.9605,2.9605,135200.0
2009-07-24 14:20:00,4.43,4.43,4.43,4.43,176000.0,2.9538,2.9538,2.9538,2.9538,176000.0
2009-07-24 14:30:00,4.43,4.44,4.43,4.43,228000.0,2.9538,2.9605,2.9538,2.9538,228000.0
2009-07-24 14:40:00,4.43,4.44,4.43,4.44,115200.0,2.9538,2.9605,2.9538,2.9605,115200.0
2009-07-24 14:50:00,4.44,4.44,4.43,4.43,219200.0,2.9605,2.9605,2.9538,2.9538,219200.0
2009-07-24 15:00:00,4.43,4.43,4.43,4.43,151200.0,2.9538,2.9538,2.9538,2.9538,151200.0
2009-07-24 15:10:00,4.43,4.44,4.43,4.43,116800.0,2.9538,2.9605,2.9538,2.9538,116800.0
2009-07-24 15:20:00,4.43,4.45,4.43,4.45,282400.0,2.9538,2.9671,2.9538,2.9671,282400.0
2009-07-24 15:30:00,4.45,4.45,4.43,4.44,237600.0,2.9671,2.9671,2.9538,2.9605,237600.0
2009-07-24 15:40:00,4.44,4.45,4.43,4.44,246400.0,2.9605,2.9671,2.9538,2.9605,246400.0
2009-07-24 15:50:00,4.44,4.46,4.44,4.46,879200.0,2.9605,2.9738,2.9605,2.9738,879200.0
2009-07-27 09:30:00,4.47,4.47,4.41,4.42,248800.0,2.9805,2.9805,2.9405,2.9471,248800.0
2009-07-27 09:40:00,4.42,4.44,4.42,4.42,192000.0,2.9471,2.9605,2.9471,2.9471,192000.0
2009-07-27 09:50:00,4.42,4.42,4.39,4.39,223200.0,2.9471,2.9471,2.9271,2.9271,223200.0
2009-07-27 10:00:00,4.39,4.44,4.39,4.43,510400.0,2.9271,2.9605,2.9271,2.9538,510400.0
2009-07-27 10:10:00,4.43,4.44,4.39,4.41,179200.0,2.9538,2.9605,2.9271,2.9405,179200.0
2009-07-27 10:20:00,4.4,4.4,4.39,4.39,115200.0,2.9338,2.9338,2.9271,2.9271,115200.0
2009-07-27 10:30:00,4.39,4.39,4.37,4.38,187200.0,2.9271,2.9271,2.9138,2.9205,187200.0
2009-07-27 10:40:00,4.38,4.39,4.37,4.39,149600.0,2.9205,2.9271,2.9138,2.9271,149600.0
2009-07-27 10:50:00,4.39,4.39,4.36,4.36,280000.0,2.9271,2.9271,2.9071,2.9071,280000.0
2009-07-27 11:00:00,4.37,4.38,4.36,4.37,175200.0,2.9138,2.9205,2.9071,2.9138,175200.0
2009-07-27 11:10:00,4.37,4.38,4.37,4.38,138400.0,2.9138,2.9205,2.9138,2.9205,138400.0
2009-07-27 11:20:00,4.38,4.39,4.38,4.38,136000.0,2.9205,2.9271,2.9205,2.9205,136000.0
2009-07-27 11:30:00,4.38,4.4,4.37,4.38,149600.0,2.9205,2.9338,2.9138,2.9205,149600.0
2009-07-27 11:40:00,4.38,4.39,4.38,4.38,108800.0,2.9205,2.9271,2.9205,2.9205,108800.0
2009-07-27 11:50:00,4.38,4.38,4.38,4.38,80000.0,2.9205,2.9205,2.9205,2.9205,80000.0
2009-07-27 12:00:00,4.38,4.38,4.37,4.37,98400.0,2.9205,2.9205,2.9138,2.9138,98400.0
2009-07-27 12:10:00,4.37,4.39,4.37,4.39,96800.0,2.9138,2.9271,2.9138,2.9271,96800.0
2009-07-27 12:20:00,4.39,4.39,4.38,4.38,99200.0,2.9271,2.9271,2.9205,2.9205,99200.0
2009-07-27 12:30:00,4.38,4.38,4.37,4.37,151200.0,2.9205,2.9205,2.9138,2.9138,151200.0
2009-07-27 12:40:00,4.37,4.37,4.36,4.36,173600.0,2.9138,2.9138,2.9071,2.9071,173600.0
2009-07-27 12:50:00,4.36,4.37,4.36,4.37,152000.0,2.9071,2.9138,2.9071,2.9138,152000.0
2009-07-27 13:00:00,4.37,4.38,4.37,4.38,126400.0,2.9138,2.9205,2.9138,2.9205,126400.0
2009-07-27 13:10:00,4.38,4.38,4.37,4.37,128800.0,2.9205,2.9205,2.9138,2.9138,128800.0
2009-07-27 13:20:00,4.37,4.37,4.35,4.35,308000.0,2.9138,2.9138,2.9005,2.9005,308000.0
2009-07-27 13:30:00,4.35,4.36,4.35,4.36,148800.0,2.9005,2.9071,2.9005,2.9071,148800.0
2009-07-27 13:40:00,4.36,4.37,4.36,4.37,130400.0,2.9071,2.9138,2.9071,2.9138,130400.0
2009-07-27 13:50:00,4.37,4.38,4.37,4.37,226400.0,2.9138,2.9205,2.9138,2.9138,226400.0
2009-07-27 14:00:00,4.38,4.38,4.37,4.38,108800.0,2.9205,2.9205,2.9138,2.9205,108800.0
2009-07-27 14:10:00,4.38,4.4,4.38,4.39,164800.0,2.9205,2.9338,2.9205,2.9271,164800.0
2009-07-27 14:20:00,4.4,4.4,4.39,4.4,129600.0,2.9338,2.9338,2.9271,2.9338,129600.0
2009-07-27 14:30:00,4.39,4.42,4.39,4.41,187200.0,2.9271,2.9471,2.9271,2.9405,187200.0
2009-07-27 14:40:00,4.41,4.43,4.41,4.43,391200.0,2.9405,2.9538,2.9405,2.9538,391200.0
2009-07-27 14:50:00,4.43,4.43,4.42,4.42,172800.0,2.9538,2.9538,2.9471,2.9471,172800.0
2009-07-27 15:00:00,4.42,4.43,4.42,4.42,163200.0,2.9471,2.9538,2.9471,2.9471,163200.0
2009-07-27 15:10:00,4.43,4.43,4.42,4.42,274400.0,2.9538,2.9538,2.9471,2.9471,274400.0
2009-07-27 15:20:00,4.42,4.43,4.41,4.42,250400.0,2.9471,2.9538,2.9405,2.9471,250400.0
2009-07-27 15:30:00,4.42,4.43,4.41,4.43,248800.0,2.9471,2.9538,2.9405,2.9538,248800.0
2009-07-27 15:40:00,4.42,4.43,4.42,4.43,465600.0,2.9471,2.9538,2.9471,2.9538,465600.0
2009-07-27 15:50:00,4.43,4.46,4.42,4.46,2014400.0,2.9538,2.9738,2.9471,2.9738,2014400.0
2009-07-28 09:30:00,4.43,4.46,4.39,4.46,208800.0,2.9538,2.9738,2.9271,2.9738,208800.0
2009-07-28 09:40:00,4.46,4.49,4.46,4.49,631200.0,2.9738,2.9938,2.9738,2.9938,631200.0
2009-07-28 09:50:00,4.49,4.49,4.48,4.49,284000.0,2.9938,2.9938,2.9871,2.9938,284000.0
2009-07-28 10:00:00,4.49,4.49,4.43,4.44,324000.0,2.9938,2.9938,2.9538,2.9605,324000.0
2009-07-28 10:10:00,4.44,4.44,4.41,4.43,384800.0,2.9605,2.9605,2.9405,2.9538,384800.0
2009-07-28 10:20:00,4.43,4.45,4.43,4.44,100000.0,2.9538,2.9671,2.9538,2.9605,100000.0
2009-07-28 10:30:00,4.44,4.44,4.42,4.42,120800.0,2.9605,2.9605,2.9471,2.9471,120800.0
2009-07-28 10:40:00,4.42,4.42,4.41,4.42,270400.0,2.9471,2.9471,2.9405,2.9471,270400.0
2009-07-28 10:50:00,4.42,4.43,4.42,4.42,137600.0,2.9471,2.9538,2.9471,2.9471,137600.0
2009-07-28 11:00:00,4.42,4.42,4.39,4.4,324800.0,2.9471,2.9471,2.9271,2.9338,324800.0
2009-07-28 11:10:00,4.39,4.41,4.39,4.4,260000.0,2.9271,2.9405,2.9271,2.9338,260000.0
2009-07-28 11:20:00,4.4,4.4,4.37,4.37,267200.0,2.9338,2.9338,2.9138,2.9138,267200.0
2009-07-28 11:30:00,4.37,4.38,4.35,4.35,279200.0,2.9138,2.9205,2.9005,2.9005,279200.0
2009-07-28 11:40:00,4.35,4.36,4.35,4.36,247200.0,2.9005,2.9071,2.9005,2.9071,247200.0
2009-07-28 11:50:00,4.36,4.38,4.36,4.37,195200.0,2.9071,2.9205,2.9071,2.9138,195200.0
2009-07-28 12:00:00,4.37,4.37,4.36,4.36,144000.0,2.9138,2.9138,2.9071,2.9071,144000.0
2009-07-28 12:10:00,4.36,4.36,4.36,4.36,95200.0,2.9071,2.9071,2.9071,2.9071,95200.0
2009-07-28 12:20:00,4.36,4.37,4.36,4.37,87200.0,2.9071,2.9138,2.9071,2.9138,87200.0
2009-07-28 12:30:00,4.37,4.38,4.37,4.37,116800.0,2.9138,2.9205,2.9138,2.9138,116800.0
2009-07-28 12:40:00,4.38,4.38,4.36,4.36,172800.0,2.9205,2.9205,2.9071,2.9071,172800.0
2009-07-28 12:50:00,4.36,4.37,4.36,4.37,143200.0,2.9071,2.9138,2.9071,2.9138,143200.0
2009-07-28 13:00:00,4.37,4.37,4.36,4.37,209600.0,2.9138,2.9138,2.9071,2.9138,209600.0
2009-07-28 13:10:00,4.37,4.38,4.36,4.37,197600.0,2.9138,2.9205,2.9071,2.9138,197600.0
2009-07-28 13:20:00,4.37,4.4,4.37,4.4,265600.0,2.9138,2.9338,2.9138,2.9338,265600.0
2009-07-28 13:30:00,4.4,4.41,4.4,4.4,190400.0,2.9338,2.9405,2.9338,2.9338,190400.0
2009-07-28 13:40:00,4.4,4.41,4.4,4.4,179200.0,2.9338,2.9405,2.9338,2.9338,179200.0
2009-07-28 13:50:00,4.4,4.42,4.4,4.42,205600.0,2.9338,2.9471,2.9338,2.9471,205600.0
2009-07-28 14:00:00,4.42,4.43,4.41,4.43,128800.0,2.9471,2.9538,2.9405,2.9538,128800.0
2009-07-28 14:10:00,4.43,4.43,4.42,4.43,138400.0,2.9538,2.9538,2.9471,2.9538,138400.0
2009-07-28 14:20:00,4.43,4.44,4.43,4.43,196800.0,2.9538,2.9605,2.9538,2.9538,196800.0
2009-07-28 14:30:00,4.43,4.45,4.43,4.45,211200.0,2.9538,2.9671,2.9538,2.9671,211200.0
2009-07-28 14:40:00,4.45,4.45,4.42,4.42,202400.0,2.9671,2.9671,2.9471,2.9471,202400.0
2009-07-28 14:50:00,4.42,4.42,4.41,4.41,272000.0,2.9471,2.9471,2.9405,2.9405,272000.0
2009-07-28 15:00:00,4.41,4.42,4.4,4.41,180000.0,2.9405,2.9471,2.9338,2.9405,180000.0
2009-07-28 15:10:00,4.41,4.42,4.4,4.4,183200.0,2.9405,2.9471,2.9338,2.9338,183200.0
2009-07-28 15:20:00,4.41,4.41,4.4,4.41,217600.0,2.9405,2.9405,2.9338,2.9405,217600.0
2009-07-28 15:30:00,4.41,4.42,4.4,4.41,216000.0,2.9405,2.9471,2.9338,2.9405,216000.0
2009-07-28 15:40:00,4.41,4.43,4.41,4.43,315200.0,2.9405,2.9538,2.9405,2.9538,315200.0
2009-07-28 15:50:00,4.43,4.43,4.41,4.42,855200.0,2.9538,2.9538,2.9405,2.9471,855200.0
2009-07-29 09:30:00,4.41,4.42,4.38,4.39,252800.0,2.9405,2.9471,2.9205,2.9271,252800.0
2009-07-29 09:40:00,4.39,4.43,4.38,4.43,323200.0,2.9271,2.9538,2.9205,2.9538,323200.0
2009-07-29 09:50:00,4.43,4.45,4.42,4.45,549600.0,2.9538,2.9671,2.9471,2.9671,549600.0
2009-07-29 10:00:00,4.44,4.48,4.44,4.47,274400.0,2.9605,2.9871,2.9605,2.9805,274400.0
2009-07-29 10:10:00,4.47,4.47,4.44,4.44,196000.0,2.9805,2.9805,2.9605,2.9605,196000.0
2009-07-29 10:20:00,4.44,4.45,4.44,4.44,292800.0,2.9605,2.9671,2.9605,2.9605,292800.0
2009-07-29 10:30:00,4.44,4.44,4.43,4.43,202400.0,2.9605,2.9605,2.9538,2.9538,202400.0
2009-07-29 10:40:00,4.43,4.44,4.42,4.42,374400.0,2.9538,2.9605,2.9471,2.9471,374400.0
2009-07-29 10:50:00,4.42,4.43,4.41,4.43,413600.0,2.9471,2.9538,2.9405,2.9538,413600.0
2009-07-29 11:00:00,4.43,4.43,4.42,4.43,172000.0,2.9538,2.9538,2.9471,2.9538,172000.0
2009-07-29 11:10:00,4.43,4.43,4.42,4.43,220000.0,2.9538,2.9538,2.9471,2.9538,220000.0
2009-07-29 11:20:00,4.43,4.43,4.41,4.41,193600.0,2.9538,2.9538,2.9405,2.9405,193600.0
2009-07-29 11:30:00,4.41,4.43,4.41,4.42,265600.0,2.9405,2.9538,2.9405,2.9471,265600.0
2009-07-29 11:40:00,4.42,4.43,4.41,4.43,151200.0,2.9471,2.9538,2.9405,2.9538,151200.0
2009-07-29 11:50:00,4.43,4.44,4.43,4.44,96000.0,2.9538,2.9605,2.9538,2.9605,96000.0
2009-07-29 12:00:00,4.44,4.45,4.44,4.44,274400.0,2.9605,2.9671,2.9605,2.9605,274400.0
2009-07-29 12:10:00,4.44,4.44,4.43,4.43,323200.0,2.9605,2.9605,2.9538,2.9538,323200.0
2009-07-29 12:20:00,4.43,4.43,4.42,4.43,154400.0,2.9538,2.9538,2.9471,2.9538,154400.0
2009-07-29 12:30:00,4.43,4.43,4.42,4.43,133600.0,2.9538,2.9538,2.9471,2.9538,133600.0
2009-07-29 12:40:00,4.43,4.43,4.43,4.43,134400.0,2.9538,2.9538,2.9538,2.9538,134400.0
2009-07-29 12:50:00,4.43,4.43,4.42,4.42,132800.0,2.9538,2.9538,2.9471,2.9471,132800.0
2009-07-29 13:00:00,4.42,4.42,4.4,4.41,247200.0,2.9471,2.9471,2.9338,2.9405,247200.0
2009-07-29 13:10:00,4.41,4.42,4.41,4.41,184800.0,2.9405,2.9471,2.9405,2.9405,184800.0
2009-07-29 13:20:00,4.41,4.41,4.4,4.4,252000.0,2.9405,2.9405,2.9338,2.9338,252000.0
2009-07-29 13:30:00,4.4,4.4,4.39,4.39,291200.0,2.9338,2.9338,2.9271,2.9271,291200.0
2009-07-29 13:40:00,4.39,4.4,4.39,4.4,139200.0,2.9271,2.9338,2.9271,2.9338,139200.0
2009-07-29 13:50:00,4.4,4.4,4.39,4.4,170400.0,2.9338,2.9338,2.9271,2.9338,170400.0
2009-07-29 14:00:00,4.4,4.4,4.39,4.39,331200.0,2.9338,2.9338,2.9271,2.9271,331200.0
2009-07-29 14:10:00,4.39,4.4,4.39,4.4,126400.0,2.9271,2.9338,2.9271,2.9338,126400.0
2009-07-29 14:20:00,4.39,4.41,4.39,4.4,143200.0,2.9271,2.9405,2.9271,2.9338,143200.0
2009-07-29 14:30:00,4.4,4.4,4.39,4.39,173600.0,2.9338,2.9338,2.9271,2.9271,173600.0
2009-07-29 14:40:00,4.39,4.39,4.39,4.39,156000.0,2.9271,2.9271,2.9271,2.9271,156000.0
2009-07-29 14:50:00,4.39,4.39,4.38,4.38,275200.0,2.9271,2.9271,2.9205,2.9205,275200.0
2009-07-29 15:00:00,4.38,4.39,4.38,4.38,246400.0,2.9205,2.9271,2.9205,2.9205,246400.0
2009-07-29 15:10:00,4.38,4.4,4.38,4.4,192000.0,2.9205,2.9338,2.9205,2.9338,192000.0
2009-07-29 15:20:00,4.4,4.4,4.4,4.4,144800.0,2.9338,2.9338,2.9338,2.9338,144800.0
2009-07-29 15:30:00,4.4,4.42,4.4,4.41,228800.0,2.9338,2.9471,2.9338,2.9405,228800.0
2009-07-29 15:40:00,4.41,4.42,4.41,4.42,476800.0,2.9405,2.9471,2.9405,2.9471,476800.0
2009-07-29 15:50:00,4.42,4.42,4.4,4.42,594400.0,2.9471,2.9471,2.9338,2.9471,594400.0
2009-07-30 09:30:00,4.49,4.49,4.46,4.48,327200.0,2.9938,2.9938,2.9738,2.9871,327200.0
2009-07-30 09:40:00,4.48,4.49,4.48,4.48,201600.0,2.9871,2.9938,2.9871,2.9871,201600.0
2009-07-30 09:50:00,4.48,4.5,4.48,4.5,309600.0,2.9871,3.0005,2.9871,3.0005,309600.0
2009-07-30 10:00:00,4.5,4.53,4.5,4.53,268800.0,3.0005,3.0205,3.0005,3.0205,268800.0
2009-07-30 10:10:00,4.53,4.54,4.53,4.54,147200.0,3.0205,3.0271,3.0205,3.0271,147200.0
2009-07-30 10:20:00,4.53,4.54,4.53,4.54,143200.0,3.0205,3.0271,3.0205,3.0271,143200.0
2009-07-30 10:30:00,4.54,4.56,4.54,4.56,184000.0,3.0271,3.0405,3.0271,3.0405,184000.0
2009-07-30 10:40:00,4.56,4.57,4.55,4.56,176000.0,3.0405,3.0471,3.0338,3.0405,176000.0
2009-07-30 10:50:00,4.56,4.57,4.56,4.57,143200.0,3.0405,3.0471,3.0405,3.0471,143200.0
2009-07-30 11:00:00,4.57,4.57,4.55,4.55,125600.0,3.0471,3.0471,3.0338,3.0338,125600.0
2009-07-30 11:10:00,4.55,4.55,4.55,4.55,99200.0,3.0338,3.0338,3.0338,3.0338,99200.0
2009-07-30 11:20:00,4.55,4.55,4.53,4.53,86400.0,3.0338,3.0338,3.0205,3.0205,86400.0
2009-07-30 11:30:00,4.54,4.54,4.53,4.53,73600.0,3.0271,3.0271,3.0205,3.0205,73600.0
2009-07-30 11:40:00,4.53,4.53,4.52,4.52,151200.0,3.0205,3.0205,3.0138,3.0138,151200.0
2009-07-30 11:50:00,4.52,4.52,4.5,4.5,348000.0,3.0138,3.0138,3.0005,3.0005,348000.0
2009-07-30 12:00:00,4.49,4.5,4.49,4.5,114400.0,2.9938,3.0005,2.9938,3.0005,114400.0
2009-07-30 12:10:00,4.49,4.5,4.49,4.49,98400.0,2.9938,3.0005,2.9938,2.9938,98400.0
2009-07-30 12:20:00,4.49,4.49,4.49,4.49,63200.0,2.9938,2.9938,2.9938,2.9938,63200.0
2009-07-30 12:30:00,4.49,4.5,4.49,4.5,68800.0,2.9938,3.0005,2.9938,3.0005,68800.0
2009-07-30 12:40:00,4.49,4.5,4.49,4.49,91200.0,2.9938,3.0005,2.9938,2.9938,91200.0
2009-07-30 12:50:00,4.49,4.49,4.49,4.49,44000.0,2.9938,2.9938,2.9938,2.9938,44000.0
2009-07-30 13:00:00,4.49,4.5,4.49,4.5,155200.0,2.9938,3.0005,2.9938,3.0005,155200.0
2009-07-30 13:10:00,4.5,4.5,4.49,4.49,78400.0,3.0005,3.0005,2.9938,2.9938,78400.0
2009-07-30 13:20:00,4.49,4.5,4.49,4.49,105600.0,2.9938,3.0005,2.9938,2.9938,105600.0
2009-07-30 13:30:00,4.49,4.5,4.49,4.5,39200.0,2.9938,3.0005,2.9938,3.0005,39200.0
2009-07-30 13:40:00,4.5,4.51,4.5,4.5,99200.0,3.0005,3.0071,3.0005,3.0005,99200.0
2009-07-30 13:50:00,4.5,4.5,4.48,4.48,184000.0,3.0005,3.0005,2.9871,2.9871,184000.0
2009-07-30 14:00:00,4.48,4.49,4.47,4.47,468000.0,2.9871,2.9938,2.9805,2.9805,468000.0
2009-07-30 14:10:00,4.47,4.48,4.47,4.48,240000.0,2.9805,2.9871,2.9805,2.9871,240000.0
2009-07-30 14:20:00,4.48,4.48,4.47,4.48,418400.0,2.9871,2.9871,2.9805,2.9871,418400.0
2009-07-30 14:30:00,4.49,4.49,4.48,4.48,86400.0,2.9938,2.9938,2.9871,2.9871,86400.0
2009-07-30 14:40:00,4.48,4.49,4.48,4.49,64800.0,2.9871,2.9938,2.9871,2.9938,64800.0
2009-07-30 14:50:00,4.48,4.49,4.48,4.48,156800.0,2.9871,2.9938,2.9871,2.9871,156800.0
2009-07-30 15:00:00,4.48,4.49,4.48,4.49,142400.0,2.9871,2.9938,2.9871,2.9938,142400.0
2009-07-30 15:10:00,4.49,4.49,4.48,4.48,205600.0,2.9938,2.9938,2.9871,2.9871,205600.0
2009-07-30 15:20:00,4.49,4.49,4.47,4.48,228800.0,2.9938,2.9938,2.9805,2.9871,228800.0
2009-07-30 15:30:00,4.48,4.48,4.45,4.46,314400.0,2.9871,2.9871,2.9671,2.9738,314400.0
2009-07-30 15:40:00,4.46,4.46,4.43,4.44,600800.0,2.9738,2.9738,2.9538,2.9605,600800.0
2009-07-30 15:50:00,4.44,4.46,4.43,4.44,1091200.0,2.9605,2.9738,2.9538,2.9605,1091200.0
2009-07-31 09:30:00,4.45,4.48,4.43,4.48,285600.0,2.9671,2.9871,2.9538,2.9871,285600.0
2009-07-31 09:40:00,4.48,4.51,4.48,4.51,280800.0,2.9871,3.0071,2.9871,3.0071,280800.0
2009-07-31 09:50:00,4.5,4.51,4.48,4.5,227200.0,3.0005,3.0071,2.9871,3.0005,227200.0
2009-07-31 10:00:00,4.5,4.5,4.47,4.49,466400.0,3.0005,3.0005,2.9805,2.9938,466400.0
2009-07-31 10:10:00,4.49,4.51,4.49,4.5,174400.0,2.9938,3.0071,2.9938,3.0005,174400.0
2009-07-31 10:20:00,4.5,4.51,4.5,4.5,137600.0,3.0005,3.0071,3.0005,3.0005,137600.0
2009-07-31 10:30:00,4.5,4.51,4.49,4.49,236000.0,3.0005,3.0071,2.9938,2.9938,236000.0
2009-07-31 10:40:00,4.49,4.51,4.49,4.5,104800.0,2.9938,3.0071,2.9938,3.0005,104800.0
2009-07-31 10:50:00,4.5,4.5,4.48,4.48,236800.0,3.0005,3.0005,2.9871,2.9871,236800.0
2009-07-31 11:00:00,4.48,4.49,4.48,4.49,96800.0,2.9871,2.9938,2.9871,2.9938,96800.0
2009-07-31 11:10:00,4.49,4.49,4.47,4.47,116000.0,2.9938,2.9938,2.9805,2.9805,116000.0
2009-07-31 11:20:00,4.47,4.48,4.47,4.48,97600.0,2.9805,2.9871,2.9805,2.9871,97600.0
2009-07-31 11:30:00,4.48,4.49,4.48,4.48,112000.0,2.9871,2.9938,2.9871,2.9871,112000.0
2009-07-31 11:40:00,4.48,4.49,4.47,4.47,112000.0,2.9871,2.9938,2.9805,2.9805,112000.0
2009-07-31 11:50:00,4.48,4.48,4.47,4.48,142400.0,2.9871,2.9871,2.9805,2.9871,142400.0
2009-07-31 12:00:00,4.48,4.48,4.47,4.47,112000.0,2.9871,2.9871,2.9805,2.9805,112000.0
2009-07-31 12:10:00,4.47,4.48,4.47,4.48,101600.0,2.9805,2.9871,2.9805,2.9871,101600.0
2009-07-31 12:20:00,4.48,4.49,4.47,4.48,220800.0,2.9871,2.9938,2.9805,2.9871,220800.0
2009-07-31 12:30:00,4.48,4.48,4.46,4.46,88000.0,2.9871,2.9871,2.9738,2.9738,88000.0
2009-07-31 12:40:00,4.46,4.46,4.46,4.46,123200.0,2.9738,2.9738,2.9738,2.9738,123200.0
2009-07-31 12:50:00,4.46,4.47,4.46,4.47,44000.0,2.9738,2.9805,2.9738,2.9805,44000.0
2009-07-31 13:00:00,4.47,4.47,4.46,4.47,78400.0,2.9805,2.9805,2.9738,2.9805,78400.0
2009-07-31 13:10:00,4.46,4.47,4.45,4.46,97600.0,2.9738,2.9805,2.9671,2.9738,97600.0
2009-07-31 13:20:00,4.46,4.46,4.45,4.46,216000.0,2.9738,2.9738,2.9671,2.9738,216000.0
2009-07-31 13:30:00,4.46,4.46,4.46,4.46,67200.0,2.9738,2.9738,2.9738,2.9738,67200.0
2009-07-31 13:40:00,4.46,4.47,4.46,4.47,62400.0,2.9738,2.9805,2.9738,2.9805,62400.0
2009-07-31 13:50:00,4.47,4.48,4.47,4.48,96000.0,2.9805,2.9871,2.9805,2.9871,96000.0
2009-07-31 14:00:00,4.48,4.48,4.47,4.48,151200.0,2.9871,2.9871,2.9805,2.9871,151200.0
2009-07-31 14:10:00,4.48,4.49,4.48,4.49,84800.0,2.9871,2.9938,2.9871,2.9938,84800.0
2009-07-31 14:20:00,4.49,4.49,4.49,4.49,66400.0,2.9938,2.9938,2.9938,2.9938,66400.0
2009-07-31 14:30:00,4.49,4.49,4.48,4.48,89600.0,2.9938,2.9938,2.9871,2.9871,89600.0
2009-07-31 14:40:00,4.48,4.48,4.45,4.45,374400.0,2.9871,2.9871,2.9671,2.9671,374400.0
2009-07-31 14:50:00,4.45,4.46,4.45,4.46,92000.0,2.9671,2.9738,2.9671,2.9738,92000.0
2009-07-31 15:00:00,4.46,4.46,4.46,4.46,204800.0,2.9738,2.9738,2.9738,2.9738,204800.0
2009-07-31 15:10:00,4.46,4.48,4.46,4.47,136800.0,2.9738,2.9871,2.9738,2.9805,136800.0
2009-07-31 15:20:00,4.47,4.49,4.47,4.48,372800.0,2.9805,2.9938,2.9805,2.9871,372800.0
2009-07-31 15:30:00,4.48,4.48,4.46,4.46,415200.0,2.9871,2.9871,2.9738,2.9738,415200.0
2009-07-31 15:40:00,4.46,4.46,4.44,4.45,332800.0,2.9738,2.9738,2.9605,2.9671,332800.0
2009-07-31 15:50:00,4.45,4.45,4.43,4.45,1084800.0,2.9671,2.9671,2.9538,2.9671,1084800.0
2009-08-03 09:30:00,4.47,4.5,4.45,4.5,660800.0,2.9805,3.0005,2.9671,3.0005,660800.0
2009-08-03 09:40:00,4.49,4.5,4.47,4.48,539200.0,2.9938,3.0005,2.9805,2.9871,539200.0
2009-08-03 09:50:00,4.48,4.5,4.47,4.5,395200.0,2.9871,3.0005,2.9805,3.0005,395200.0
2009-08-03 10:00:00,4.5,4.58,4.5,4.54,1776800.0,3.0005,3.0538,3.0005,3.0271,1776800.0
2009-08-03 10:10:00,4.54,4.58,4.54,4.58,528800.0,3.0271,3.0538,3.0271,3.0538,528800.0
2009-08-03 10:20:00,4.57,4.6,4.57,4.6,486400.0,3.0471,3.0672,3.0471,3.0672,486400.0
2009-08-03 10:30:00,4.6,4.63,4.6,4.63,774400.0,3.0672,3.0872,3.0672,3.0872,774400.0
2009-08-03 10:40:00,4.63,4.64,4.62,4.63,778400.0,3.0872,3.0938,3.0805,3.0872,778400.0
2009-08-03 10:50:00,4.63,4.63,4.6,4.6,435200.0,3.0872,3.0872,3.0672,3.0672,435200.0
2009-08-03 11:00:00,4.6,4.62,4.6,4.62,329600.0,3.0672,3.0805,3.0672,3.0805,329600.0
2009-08-03 11:10:00,4.62,4.62,4.6,4.6,491200.0,3.0805,3.0805,3.0672,3.0672,491200.0
2009-08-03 11:20:00,4.6,4.62,4.6,4.62,367200.0,3.0672,3.0805,3.0672,3.0805,367200.0
2009-08-03 11:30:00,4.62,4.63,4.62,4.62,284000.0,3.0805,3.0872,3.0805,3.0805,284000.0
2009-08-03 11:40:00,4.62,4.64,4.62,4.64,509600.0,3.0805,3.0938,3.0805,3.0938,509600.0
2009-08-03 11:50:00,4.64,4.64,4.62,4.63,414400.0,3.0938,3.0938,3.0805,3.0872,414400.0
2009-08-03 12:00:00,4.63,4.63,4.62,4.63,401600.0,3.0872,3.0872,3.0805,3.0872,401600.0
2009-08-03 12:10:00,4.63,4.63,4.61,4.62,344000.0,3.0872,3.0872,3.0738,3.0805,344000.0
2009-08-03 12:20:00,4.62,4.63,4.62,4.63,522400.0,3.0805,3.0872,3.0805,3.0872,522400.0
2009-08-03 12:30:00,4.63,4.64,4.62,4.63,307200.0,3.0872,3.0938,3.0805,3.0872,307200.0
2009-08-03 12:40:00,4.63,4.63,4.63,4.63,223200.0,3.0872,3.0872,3.0872,3.0872,223200.0
2009-08-03 12:50:00,4.63,4.65,4.63,4.64,428000.0,3.0872,3.1005,3.0872,3.0938,428000.0
2009-08-03 13:00:00,4.64,4.65,4.64,4.64,268000.0,3.0938,3.1005,3.0938,3.0938,268000.0
2009-08-03 13:10:00,4.64,4.65,4.64,4.64,273600.0,3.0938,3.1005,3.0938,3.0938,273600.0
2009-08-03 13:20:00,4.65,4.65,4.64,4.64,181600.0,3.1005,3.1005,3.0938,3.0938,181600.0
2009-08-03 13:30:00,4.64,4.65,4.64,4.64,245600.0,3.0938,3.1005,3.0938,3.0938,245600.0
2009-08-03 13:40:00,4.65,4.67,4.65,4.67,501600.0,3.1005,3.1138,3.1005,3.1138,501600.0
2009-08-03 13:50:00,4.67,4.67,4.66,4.67,360000.0,3.1138,3.1138,3.1072,3.1138,360000.0
2009-08-03 14:00:00,4.67,4.7,4.67,4.68,904800.0,3.1138,3.1338,3.1138,3.1205,904800.0
2009-08-03 14:10:00,4.68,4.68,4.67,4.67,340800.0,3.1205,3.1205,3.1138,3.1138,340800.0
2009-08-03 14:20:00,4.67,4.68,4.67,4.67,505600.0,3.1138,3.1205,3.1138,3.1138,505600.0
2009-08-03 14:30:00,4.67,4.68,4.67,4.67,387200.0,3.1138,3.1205,3.1138,3.1138,387200.0
2009-08-03 14:40:00,4.67,4.68,4.67,4.67,542400.0,3.1138,3.1205,3.1138,3.1138,542400.0
2009-08-03 14:50:00,4.67,4.68,4.66,4.67,452800.0,3.1138,3.1205,3.1072,3.1138,452800.0
2009-08-03 15:00:00,4.67,4.67,4.66,4.67,842400.0,3.1138,3.1138,3.1072,3.1138,842400.0
2009-08-03 15:10:00,4.67,4.67,4.67,4.67,277600.0,3.1138,3.1138,3.1138,3.1138,277600.0
2009-08-03 15:20:00,4.67,4.68,4.67,4.67,608800.0,3.1138,3.1205,3.1138,3.1138,608800.0
2009-08-03 15:30:00,4.67,4.68,4.66,4.66,764800.0,3.1138,3.1205,3.1072,3.1072,764800.0
2009-08-03 15:40:00,4.66,4.66,4.64,4.65,1814400.0,3.1072,3.1072,3.0938,3.1005,1814400.0
2009-08-03 15:50:00,4.65,4.66,4.64,4.66,1997600.0,3.1005,3.1072,3.0938,3.1072,1997600.0
2009-08-04 09:30:00,4.66,4.68,4.65,4.65,508000.0,3.1072,3.1205,3.1005,3.1005,508000.0
2009-08-04 09:40:00,4.66,4.66,4.64,4.64,307200.0,3.1072,3.1072,3.0938,3.0938,307200.0
2009-08-04 09:50:00,4.64,4.64,4.62,4.63,329600.0,3.0938,3.0938,3.0805,3.0872,329600.0
2009-08-04 10:00:00,4.63,4.66,4.63,4.65,577600.0,3.0872,3.1072,3.0872,3.1005,577600.0
2009-08-04 10:10:00,4.65,4.66,4.64,4.64,210400.0,3.1005,3.1072,3.0938,3.0938,210400.0
2009-08-04 10:20:00,4.64,4.64,4.63,4.63,284000.0,3.0938,3.0938,3.0872,3.0872,284000.0
2009-08-04 10:30:00,4.64,4.65,4.63,4.64,332000.0,3.0938,3.1005,3.0872,3.0938,332000.0
2009-08-04 10:40:00,4.64,4.66,4.64,4.65,148000.0,3.0938,3.1072,3.0938,3.1005,148000.0
2009-08-04 10:50:00,4.65,4.65,4.64,4.65,216000.0,3.1005,3.1005,3.0938,3.1005,216000.0
2009-08-04 11:00:00,4.64,4.65,4.64,4.65,241600.0,3.0938,3.1005,3.0938,3.1005,241600.0
2009-08-04 11:10:00,4.65,4.65,4.64,4.64,234400.0,3.1005,3.1005,3.0938,3.0938,234400.0
2009-08-04 11:20:00,4.64,4.65,4.63,4.64,206400.0,3.0938,3.1005,3.0872,3.0938,206400.0
2009-08-04 11:30:00,4.64,4.65,4.64,4.65,300000.0,3.0938,3.1005,3.0938,3.1005,300000.0
2009-08-04 11:40:00,4.65,4.66,4.65,4.65,186400.0,3.1005,3.1072,3.1005,3.1005,186400.0
2009-08-04 11:50:00,4.65,4.65,4.64,4.65,112000.0,3.1005,3.1005,3.0938,3.1005,112000.0
2009-08-04 12:00:00,4.65,4.66,4.64,4.65,167200.0,3.1005,3.1072,3.0938,3.1005,167200.0
2009-08-04 12:10:00,4.65,4.66,4.65,4.65,136000.0,3.1005,3.1072,3.1005,3.1005,136000.0
2009-08-04 12:20:00,4.65,4.66,4.65,4.66,71200.0,3.1005,3.1072,3.1005,3.1072,71200.0
2009-08-04 12:30:00,4.66,4.66,4.65,4.65,75200.0,3.1072,3.1072,3.1005,3.1005,75200.0
2009-08-04 12:40:00,4.65,4.66,4.65,4.66,319200.0,3.1005,3.1072,3.1005,3.1072,319200.0
2009-08-04 12:50:00,4.66,4.67,4.65,4.67,289600.0,3.1072,3.1138,3.1005,3.1138,289600.0
2009-08-04 13:00:00,4.67,4.68,4.67,4.67,170400.0,3.1138,3.1205,3.1138,3.1138,170400.0
2009-08-04 13:10:00,4.67,4.67,4.66,4.66,84000.0,3.1138,3.1138,3.1072,3.1072,84000.0
2009-08-04 13:20:00,4.66,4.67,4.66,4.67,136800.0,3.1072,3.1138,3.1072,3.1138,136800.0
2009-08-04 13:30:00,4.67,4.67,4.67,4.67,144000.0,3.1138,3.1138,3.1138,3.1138,144000.0
2009-08-04 13:40:00,4.67,4.67,4.66,4.66,300000.0,3.1138,3.1138,3.1072,3.1072,300000.0
2009-08-04 13:50:00,4.66,4.66,4.64,4.65,562400.0,3.1072,3.1072,3.0938,3.1005,562400.0
2009-08-04 14:00:00,4.64,4.65,4.64,4.64,553600.0,3.0938,3.1005,3.0938,3.0938,553600.0
2009-08-04 14:10:00,4.64,4.64,4.64,4.64,168800.0,3.0938,3.0938,3.0938,3.0938,168800.0
2009-08-04 14:20:00,4.64,4.65,4.64,4.65,155200.0,3.0938,3.1005,3.0938,3.1005,155200.0
2009-08-04 14:30:00,4.65,4.66,4.65,4.66,370400.0,3.1005,3.1072,3.1005,3.1072,370400.0
2009-08-04 14:40:00,4.66,4.68,4.66,4.67,472000.0,3.1072,3.1205,3.1072,3.1138,472000.0
2009-08-04 14:50:00,4.67,4.68,4.67,4.67,580000.0,3.1138,3.1205,3.1138,3.1138,580000.0
2009-08-04 15:00:00,4.67,4.68,4.67,4.68,506400.0,3.1138,3.1205,3.1138,3.1205,506400.0
2009-08-04 15:10:00,4.68,4.68,4.67,4.67,240000.0,3.1205,3.1205,3.1138,3.1138,240000.0
2009-08-04 15:20:00,4.67,4.68,4.67,4.67,633600.0,3.1138,3.1205,3.1138,3.1138,633600.0
2009-08-04 15:30:00,4.67,4.68,4.67,4.68,385600.0,3.1138,3.1205,3.1138,3.1205,385600.0
2009-08-04 15:40:00,4.68,4.68,4.67,4.68,1125600.0,3.1205,3.1205,3.1138,3.1205,1125600.0
2009-08-04 15:50:00,4.68,4.7,4.68,4.7,1744000.0,3.1205,3.1338,3.1205,3.1338,1744000.0
2009-08-05 09:30:00,4.7,4.7,4.67,4.67,301600.0,3.1338,3.1338,3.1138,3.1138,301600.0
2009-08-05 09:40:00,4.67,4.67,4.63,4.64,558400.0,3.1138,3.1138,3.0872,3.0938,558400.0
2009-08-05 09:50:00,4.64,4.64,4.62,4.63,684000.0,3.0938,3.0938,3.0805,3.0872,684000.0
2009-08-05 10:00:00,4.63,4.63,4.61,4.61,735200.0,3.0872,3.0872,3.0738,3.0738,735200.0
2009-08-05 10:10:00,4.61,4.61,4.6,4.6,256000.0,3.0738,3.0738,3.0672,3.0672,256000.0
2009-08-05 10:20:00,4.6,4.61,4.59,4.6,290400.0,3.0672,3.0738,3.0605,3.0672,290400.0
2009-08-05 10:30:00,4.6,4.6,4.57,4.57,442400.0,3.0672,3.0672,3.0471,3.0471,442400.0
2009-08-05 10:40:00,4.57,4.58,4.56,4.57,587200.0,3.0471,3.0538,3.0405,3.0471,587200.0
2009-08-05 10:50:00,4.57,4.58,4.56,4.57,273600.0,3.0471,3.0538,3.0405,3.0471,273600.0
2009-08-05 11:00:00,4.57,4.57,4.55,4.55,800000.0,3.0471,3.0471,3.0338,3.0338,800000.0
2009-08-05 11:10:00,4.55,4.57,4.55,4.55,622400.0,3.0338,3.0471,3.0338,3.0338,622400.0
2009-08-05 11:20:00,4.55,4.55,4.53,4.54,522400.0,3.0338,3.0338,3.0205,3.0271,522400.0
2009-08-05 11:30:00,4.54,4.54,4.52,4.52,332000.0,3.0271,3.0271,3.0138,3.0138,332000.0
2009-08-05 11:40:00,4.53,4.53,4.52,4.53,335200.0,3.0205,3.0205,3.0138,3.0205,335200.0
2009-08-05 11:50:00,4.53,4.54,4.53,4.53,364800.0,3.0205,3.0271,3.0205,3.0205,364800.0
2009-08-05 12:00:00,4.53,4.57,4.53,4.56,616000.0,3.0205,3.0471,3.0205,3.0405,616000.0
2009-08-05 12:10:00,4.57,4.59,4.56,4.59,382400.0,3.0471,3.0605,3.0405,3.0605,382400.0
2009-08-05 12:20:00,4.58,4.59,4.56,4.57,272000.0,3.0538,3.0605,3.0405,3.0471,272000.0
2009-08-05 12:30:00,4.56,4.58,4.56,4.57,537600.0,3.0405,3.0538,3.0405,3.0471,537600.0
2009-08-05 12:40:00,4.57,4.58,4.56,4.57,256800.0,3.0471,3.0538,3.0405,3.0471,256800.0
2009-08-05 12:50:00,4.57,4.57,4.56,4.56,285600.0,3.0471,3.0471,3.0405,3.0405,285600.0
2009-08-05 13:00:00,4.56,4.57,4.56,4.57,584000.0,3.0405,3.0471,3.0405,3.0471,584000.0
2009-08-05 13:10:00,4.56,4.58,4.56,4.57,492000.0,3.0405,3.0538,3.0405,3.0471,492000.0
2009-08-05 13:20:00,4.57,4.6,4.57,4.6,477600.0,3.0471,3.0672,3.0471,3.0672,477600.0
2009-08-05 13:30:00,4.6,4.62,4.6,4.61,736800.0,3.0672,3.0805,3.0672,3.0738,736800.0
2009-08-05 13:40:00,4.6,4.61,4.6,4.6,371200.0,3.0672,3.0738,3.0672,3.0672,371200.0
2009-08-05 13:50:00,4.6,4.6,4.58,4.58,348800.0,3.0672,3.0672,3.0538,3.0538,348800.0
2009-08-05 14:00:00,4.58,4.58,4.57,4.57,281600.0,3.0538,3.0538,3.0471,3.0471,281600.0
2009-08-05 14:10:00,4.57,4.57,4.56,4.57,280800.0,3.0471,3.0471,3.0405,3.0471,280800.0
2009-08-05 14:20:00,4.57,4.57,4.56,4.56,263200.0,3.0471,3.0471,3.0405,3.0405,263200.0
2009-08-05 14:30:00,4.56,4.57,4.56,4.56,263200.0,3.0405,3.0471,3.0405,3.0405,263200.0
2009-08-05 14:40:00,4.56,4.58,4.56,4.58,518400.0,3.0405,3.0538,3.0405,3.0538,518400.0
2009-08-05 14:50:00,4.58,4.58,4.57,4.58,344800.0,3.0538,3.0538,3.0471,3.0538,344800.0
2009-08-05 15:00:00,4.58,4.58,4.57,4.57,328000.0,3.0538,3.0538,3.0471,3.0471,328000.0
2009-08-05 15:10:00,4.57,4.58,4.57,4.58,485600.0,3.0471,3.0538,3.0471,3.0538,485600.0
2009-08-05 15:20:00,4.58,4.59,4.58,4.58,444000.0,3.0538,3.0605,3.0538,3.0538,444000.0
2009-08-05 15:30:00,4.58,4.58,4.56,4.58,752000.0,3.0538,3.0538,3.0405,3.0538,752000.0
2009-08-05 15:40:00,4.58,4.58,4.57,4.57,1059200.0,3.0538,3.0538,3.0471,3.0471,1059200.0
2009-08-05 15:50:00,4.57,4.58,4.56,4.56,1594400.0,3.0471,3.0538,3.0405,3.0405,1594400.0
2009-08-06 09:30:00,4.62,4.62,4.55,4.62,502400.0,3.0805,3.0805,3.0338,3.0805,502400.0
2009-08-06 09:40:00,4.62,4.65,4.58,4.58,480000.0,3.0805,3.1005,3.0538,3.0538,480000.0
2009-08-06 09:50:00,4.58,4.59,4.56,4.57,184000.0,3.0538,3.0605,3.0405,3.0471,184000.0
2009-08-06 10:00:00,4.56,4.58,4.56,4.57,268800.0,3.0405,3.0538,3.0405,3.0471,268800.0
2009-08-06 10:10:00,4.57,4.57,4.54,4.55,181600.0,3.0471,3.0471,3.0271,3.0338,181600.0
2009-08-06 10:20:00,4.55,4.58,4.55,4.57,744000.0,3.0338,3.0538,3.0338,3.0471,744000.0
2009-08-06 10:30:00,4.57,4.61,4.57,4.6,278400.0,3.0471,3.0738,3.0471,3.0672,278400.0
2009-08-06 10:40:00,4.6,4.61,4.59,4.6,216800.0,3.0672,3.0738,3.0605,3.0672,216800.0
2009-08-06 10:50:00,4.59,4.59,4.57,4.57,175200.0,3.0605,3.0605,3.0471,3.0471,175200.0
2009-08-06 11:00:00,4.57,4.6,4.57,4.59,281600.0,3.0471,3.0672,3.0471,3.0605,281600.0
2009-08-06 11:10:00,4.59,4.62,4.59,4.62,268800.0,3.0605,3.0805,3.0605,3.0805,268800.0
2009-08-06 11:20:00,4.62,4.63,4.62,4.62,236800.0,3.0805,3.0872,3.0805,3.0805,236800.0
2009-08-06 11:30:00,4.62,4.63,4.62,4.62,452800.0,3.0805,3.0872,3.0805,3.0805,452800.0
2009-08-06 11:40:00,4.62,4.63,4.62,4.63,88000.0,3.0805,3.0872,3.0805,3.0872,88000.0
2009-08-06 11:50:00,4.63,4.63,4.6,4.6,95200.0,3.0872,3.0872,3.0672,3.0672,95200.0
2009-08-06 12:00:00,4.6,4.6,4.6,4.6,221600.0,3.0672,3.0672,3.0672,3.0672,221600.0
2009-08-06 12:10:00,4.6,4.6,4.59,4.6,190400.0,3.0672,3.0672,3.0605,3.0672,190400.0
2009-08-06 12:20:00,4.6,4.61,4.6,4.6,212800.0,3.0672,3.0738,3.0672,3.0672,212800.0
2009-08-06 12:30:00,4.6,4.6,4.6,4.6,219200.0,3.0672,3.0672,3.0672,3.0672,219200.0
2009-08-06 12:40:00,4.6,4.62,4.6,4.62,228000.0,3.0672,3.0805,3.0672,3.0805,228000.0
2009-08-06 12:50:00,4.62,4.62,4.61,4.61,218400.0,3.0805,3.0805,3.0738,3.0738,218400.0
2009-08-06 13:00:00,4.61,4.62,4.61,4.61,130400.0,3.0738,3.0805,3.0738,3.0738,130400.0
2009-08-06 13:10:00,4.61,4.62,4.61,4.62,140000.0,3.0738,3.0805,3.0738,3.0805,140000.0
2009-08-06 13:20:00,4.62,4.62,4.62,4.62,137600.0,3.0805,3.0805,3.0805,3.0805,137600.0
2009-08-06 13:30:00,4.62,4.63,4.61,4.61,220800.0,3.0805,3.0872,3.0738,3.0738,220800.0
2009-08-06 13:40:00,4.61,4.61,4.6,4.6,214400.0,3.0738,3.0738,3.0672,3.0672,214400.0
2009-08-06 13:50:00,4.6,4.6,4.59,4.6,384000.0,3.0672,3.0672,3.0605,3.0672,384000.0
2009-08-06 14:00:00,4.6,4.6,4.57,4.57,451200.0,3.0672,3.0672,3.0471,3.0471,451200.0
2009-08-06 14:10:00,4.57,4.58,4.57,4.58,186400.0,3.0471,3.0538,3.0471,3.0538,186400.0
2009-08-06 14:20:00,4.58,4.59,4.57,4.58,164000.0,3.0538,3.0605,3.0471,3.0538,164000.0
2009-08-06 14:30:00,4.58,4.59,4.58,4.58,160000.0,3.0538,3.0605,3.0538,3.0538,160000.0
2009-08-06 14:40:00,4.58,4.58,4.57,4.57,113600.0,3.0538,3.0538,3.0471,3.0471,113600.0
2009-08-06 14:50:00,4.57,4.58,4.57,4.58,92800.0,3.0471,3.0538,3.0471,3.0538,92800.0
2009-08-06 15:00:00,4.58,4.59,4.58,4.59,524800.0,3.0538,3.0605,3.0538,3.0605,524800.0
2009-08-06 15:10:00,4.59,4.6,4.58,4.6,369600.0,3.0605,3.0672,3.0538,3.0672,369600.0
2009-08-06 15:20:00,4.6,4.61,4.59,4.61,438400.0,3.0672,3.0738,3.0605,3.0738,438400.0
2009-08-06 15:30:00,4.61,4.61,4.59,4.61,828000.0,3.0738,3.0738,3.0605,3.0738,828000.0
2009-08-06 15:40:00,4.61,4.61,4.6,4.61,895200.0,3.0738,3.0738,3.0672,3.0738,895200.0
2009-08-06 15:50:00,4.61,4.61,4.59,4.6,1240000.0,3.0738,3.0738,3.0605,3.0672,1240000.0
2009-08-07 09:30:00,4.69,4.73,4.68,4.72,861600.0,3.1272,3.1538,3.1205,3.1472,861600.0
2009-08-07 09:40:00,4.71,4.74,4.71,4.74,320800.0,3.1405,3.1605,3.1405,3.1605,320800.0
2009-08-07 09:50:00,4.74,4.74,4.73,4.73,328000.0,3.1605,3.1605,3.1538,3.1538,328000.0
2009-08-07 10:00:00,4.73,4.73,4.69,4.7,216000.0,3.1538,3.1538,3.1272,3.1338,216000.0
2009-08-07 10:10:00,4.7,4.72,4.7,4.71,138400.0,3.1338,3.1472,3.1338,3.1405,138400.0
2009-08-07 10:20:00,4.71,4.71,4.69,4.71,160000.0,3.1405,3.1405,3.1272,3.1405,160000.0
2009-08-07 10:30:00,4.71,4.75,4.71,4.74,255200.0,3.1405,3.1672,3.1405,3.1605,255200.0
2009-08-07 10:40:00,4.74,4.75,4.73,4.74,319200.0,3.1605,3.1672,3.1538,3.1605,319200.0
2009-08-07 10:50:00,4.74,4.76,4.74,4.75,543200.0,3.1605,3.1738,3.1605,3.1672,543200.0
2009-08-07 11:00:00,4.75,4.8,4.75,4.8,680800.0,3.1672,3.2005,3.1672,3.2005,680800.0
2009-08-07 11:10:00,4.8,4.81,4.79,4.79,316800.0,3.2005,3.2072,3.1938,3.1938,316800.0
2009-08-07 11:20:00,4.79,4.81,4.79,4.81,246400.0,3.1938,3.2072,3.1938,3.2072,246400.0
2009-08-07 11:30:00,4.81,4.82,4.81,4.81,180800.0,3.2072,3.2138,3.2072,3.2072,180800.0
2009-08-07 11:40:00,4.81,4.82,4.8,4.8,355200.0,3.2072,3.2138,3.2005,3.2005,355200.0
2009-08-07 11:50:00,4.8,4.81,4.79,4.8,320800.0,3.2005,3.2072,3.1938,3.2005,320800.0
2009-08-07 12:00:00,4.8,4.8,4.8,4.8,225600.0,3.2005,3.2005,3.2005,3.2005,225600.0
2009-08-07 12:10:00,4.8,4.8,4.78,4.79,118400.0,3.2005,3.2005,3.1872,3.1938,118400.0
2009-08-07 12:20:00,4.79,4.79,4.78,4.79,84000.0,3.1938,3.1938,3.1872,3.1938,84000.0
2009-08-07 12:30:00,4.79,4.81,4.79,4.8,92000.0,3.1938,3.2072,3.1938,3.2005,92000.0
2009-08-07 12:40:00,4.8,4.81,4.8,4.81,125600.0,3.2005,3.2072,3.2005,3.2072,125600.0
2009-08-07 12:50:00,4.81,4.81,4.8,4.81,147200.0,3.2072,3.2072,3.2005,3.2072,147200.0
2009-08-07 13:00:00,4.81,4.82,4.8,4.8,113600.0,3.2072,3.2138,3.2005,3.2005,113600.0
2009-08-07 13:10:00,4.8,4.8,4.8,4.8,104000.0,3.2005,3.2005,3.2005,3.2005,104000.0
2009-08-07 13:20:00,4.8,4.82,4.8,4.82,217600.0,3.2005,3.2138,3.2005,3.2138,217600.0
2009-08-07 13:30:00,4.82,4.82,4.81,4.82,226400.0,3.2138,3.2138,3.2072,3.2138,226400.0
2009-08-07 13:40:00,4.82,4.82,4.81,4.81,73600.0,3.2138,3.2138,3.2072,3.2072,73600.0
2009-08-07 13:50:00,4.81,4.81,4.81,4.81,132800.0,3.2072,3.2072,3.2072,3.2072,132800.0
2009-08-07 14:00:00,4.81,4.81,4.81,4.81,120000.0,3.2072,3.2072,3.2072,3.2072,120000.0
2009-08-07 14:10:00,4.81,4.82,4.81,4.82,184800.0,3.2072,3.2138,3.2072,3.2138,184800.0
2009-08-07 14:20:00,4.82,4.83,4.82,4.83,340800.0,3.2138,3.2205,3.2138,3.2205,340800.0
2009-08-07 14:30:00,4.83,4.84,4.83,4.83,440000.0,3.2205,3.2272,3.2205,3.2205,440000.0
2009-08-07 14:40:00,4.83,4.83,4.83,4.83,115200.0,3.2205,3.2205,3.2205,3.2205,115200.0
2009-08-07 14:50:00,4.83,4.83,4.82,4.83,161600.0,3.2205,3.2205,3.2138,3.2205,161600.0
2009-08-07 15:00:00,4.83,4.83,4.82,4.83,433600.0,3.2205,3.2205,3.2138,3.2205,433600.0
2009-08-07 15:10:00,4.83,4.83,4.82,4.83,255200.0,3.2205,3.2205,3.2138,3.2205,255200.0
2009-08-07 15:20:00,4.83,4.83,4.82,4.83,408800.0,3.2205,3.2205,3.2138,3.2205,408800.0
2009-08-07 15:30:00,4.83,4.84,4.83,4.83,338400.0,3.2205,3.2272,3.2205,3.2205,338400.0
2009-08-07 15:40:00,4.83,4.83,4.82,4.83,363200.0,3.2205,3.2205,3.2138,3.2205,363200.0
2009-08-07 15:50:00,4.83,4.83,4.81,4.82,1358400.0,3.2205,3.2205,3.2072,3.2138,1358400.0
2009-08-10 09:30:00,4.82,4.82,4.77,4.78,288000.0,3.2138,3.2138,3.1805,3.1872,288000.0
2009-08-10 09:40:00,4.78,4.83,4.78,4.82,435200.0,3.1872,3.2205,3.1872,3.2138,435200.0
2009-08-10 09:50:00,4.82,4.83,4.81,4.83,415200.0,3.2138,3.2205,3.2072,3.2205,415200.0
2009-08-10 10:00:00,4.83,4.83,4.81,4.81,518400.0,3.2205,3.2205,3.2072,3.2072,518400.0
2009-08-10 10:10:00,4.81,4.83,4.81,4.81,283200.0,3.2072,3.2205,3.2072,3.2072,283200.0
2009-08-10 10:20:00,4.81,4.82,4.81,4.82,329600.0,3.2072,3.2138,3.2072,3.2138,329600.0
2009-08-10 10:30:00,4.82,4.82,4.81,4.82,246400.0,3.2138,3.2138,3.2072,3.2138,246400.0
2009-08-10 10:40:00,4.81,4.82,4.81,4.81,84000.0,3.2072,3.2138,3.2072,3.2072,84000.0
2009-08-10 10:50:00,4.81,4.82,4.81,4.81,134400.0,3.2072,3.2138,3.2072,3.2072,134400.0
2009-08-10 11:00:00,4.81,4.82,4.81,4.81,129600.0,3.2072,3.2138,3.2072,3.2072,129600.0
2009-08-10 11:10:00,4.81,4.81,4.81,4.81,216000.0,3.2072,3.2072,3.2072,3.2072,216000.0
2009-08-10 11:20:00,4.81,4.81,4.8,4.8,209600.0,3.2072,3.2072,3.2005,3.2005,209600.0
2009-08-10 11:30:00,4.8,4.8,4.79,4.8,58400.0,3.2005,3.2005,3.1938,3.2005,58400.0
2009-08-10 11:40:00,4.8,4.8,4.79,4.8,72800.0,3.2005,3.2005,3.1938,3.2005,72800.0
2009-08-10 11:50:00,4.8,4.8,4.78,4.79,190400.0,3.2005,3.2005,3.1872,3.1938,190400.0
2009-08-10 12:00:00,4.79,4.81,4.79,4.8,191200.0,3.1938,3.2072,3.1938,3.2005,191200.0
2009-08-10 12:10:00,4.8,4.8,4.79,4.8,116800.0,3.2005,3.2005,3.1938,3.2005,116800.0
2009-08-10 12:20:00,4.79,4.79,4.77,4.77,101600.0,3.1938,3.1938,3.1805,3.1805,101600.0
2009-08-10 12:30:00,4.77,4.77,4.76,4.77,161600.0,3.1805,3.1805,3.1738,3.1805,161600.0
2009-08-10 12:40:00,4.77,4.78,4.76,4.77,152800.0,3.1805,3.1872,3.1738,3.1805,152800.0
2009-08-10 12:50:00,4.77,4.77,4.76,4.77,57600.0,3.1805,3.1805,3.1738,3.1805,57600.0
2009-08-10 13:00:00,4.77,4.77,4.75,4.75,264000.0,3.1805,3.1805,3.1672,3.1672,264000.0
2009-08-10 13:10:00,4.75,4.75,4.74,4.74,100000.0,3.1672,3.1672,3.1605,3.1605,100000.0
2009-08-10 13:20:00,4.74,4.75,4.73,4.73,186400.0,3.1605,3.1672,3.1538,3.1538,186400.0
2009-08-10 13:30:00,4.73,4.75,4.73,4.75,75200.0,3.1538,3.1672,3.1538,3.1672,75200.0
2009-08-10 13:40:00,4.75,4.75,4.75,4.75,72800.0,3.1672,3.1672,3.1672,3.1672,72800.0
2009-08-10 13:50:00,4.74,4.75,4.74,4.74,148800.0,3.1605,3.1672,3.1605,3.1605,148800.0
2009-08-10 14:00:00,4.74,4.74,4.73,4.73,184000.0,3.1605,3.1605,3.1538,3.1538,184000.0
2009-08-10 14:10:00,4.73,4.73,4.71,4.71,197600.0,3.1538,3.1538,3.1405,3.1405,197600.0
2009-08-10 14:20:00,4.71,4.71,4.7,4.71,103200.0,3.1405,3.1405,3.1338,3.1405,103200.0
2009-08-10 14:30:00,4.71,4.71,4.71,4.71,122400.0,3.1405,3.1405,3.1405,3.1405,122400.0
2009-08-10 14:40:00,4.71,4.71,4.71,4.71,75200.0,3.1405,3.1405,3.1405,3.1405,75200.0
2009-08-10 14:50:00,4.71,4.72,4.7,4.71,142400.0,3.1405,3.1472,3.1338,3.1405,142400.0
2009-08-10 15:00:00,4.71,4.72,4.71,4.72,204800.0,3.1405,3.1472,3.1405,3.1472,204800.0
2009-08-10 15:10:00,4.72,4.73,4.72,4.73,153600.0,3.1472,3.1538,3.1472,3.1538,153600.0
2009-08-10 15:20:00,4.72,4.73,4.72,4.72,244000.0,3.1472,3.1538,3.1472,3.1472,244000.0
2009-08-10 15:30:00,4.72,4.72,4.71,4.72,249600.0,3.1472,3.1472,3.1405,3.1472,249600.0
2009-08-10 15:40:00,4.72,4.73,4.71,4.73,291200.0,3.1472,3.1538,3.1405,3.1538,291200.0
2009-08-10 15:50:00,4.73,4.73,4.72,4.73,705600.0,3.1538,3.1538,3.1472,3.1538,705600.0
2009-08-11 09:30:00,4.7,4.71,4.67,4.69,186400.0,3.1338,3.1405,3.1138,3.1272,186400.0
2009-08-11 09:40:00,4.69,4.69,4.66,4.67,132800.0,3.1272,3.1272,3.1072,3.1138,132800.0
2009-08-11 09:50:00,4.66,4.68,4.66,4.67,104800.0,3.1072,3.1205,3.1072,3.1138,104800.0
2009-08-11 10:00:00,4.67,4.67,4.64,4.65,220000.0,3.1138,3.1138,3.0938,3.1005,220000.0
2009-08-11 10:10:00,4.65,4.65,4.64,4.65,128000.0,3.1005,3.1005,3.0938,3.1005,128000.0
2009-08-11 10:20:00,4.64,4.66,4.64,4.65,193600.0,3.0938,3.1072,3.0938,3.1005,193600.0
2009-08-11 10:30:00,4.65,4.66,4.65,4.66,185600.0,3.1005,3.1072,3.1005,3.1072,185600.0
2009-08-11 10:40:00,4.66,4.66,4.65,4.65,185600.0,3.1072,3.1072,3.1005,3.1005,185600.0
2009-08-11 10:50:00,4.65,4.68,4.65,4.68,338400.0,3.1005,3.1205,3.1005,3.1205,338400.0
2009-08-11 11:00:00,4.68,4.7,4.68,4.69,255200.0,3.1205,3.1338,3.1205,3.1272,255200.0
2009-08-11 11:10:00,4.69,4.7,4.68,4.68,168000.0,3.1272,3.1338,3.1205,3.1205,168000.0
2009-08-11 11:20:00,4.68,4.7,4.68,4.7,521600.0,3.1205,3.1338,3.1205,3.1338,521600.0
2009-08-11 11:30:00,4.7,4.71,4.68,4.68,153600.0,3.1338,3.1405,3.1205,3.1205,153600.0
2009-08-11 11:40:00,4.68,4.69,4.68,4.69,79200.0,3.1205,3.1272,3.1205,3.1272,79200.0
2009-08-11 11:50:00,4.69,4.7,4.68,4.69,155200.0,3.1272,3.1338,3.1205,3.1272,155200.0
2009-08-11 12:00:00,4.69,4.69,4.68,4.69,91200.0,3.1272,3.1272,3.1205,3.1272,91200.0
2009-08-11 12:10:00,4.69,4.7,4.69,4.7,474400.0,3.1272,3.1338,3.1272,3.1338,474400.0
2009-08-11 12:20:00,4.7,4.7,4.69,4.69,82400.0,3.1338,3.1338,3.1272,3.1272,82400.0
2009-08-11 12:30:00,4.69,4.69,4.68,4.68,156800.0,3.1272,3.1272,3.1205,3.1205,156800.0
2009-08-11 12:40:00,4.68,4.68,4.67,4.67,124000.0,3.1205,3.1205,3.1138,3.1138,124000.0
2009-08-11 12:50:00,4.67,4.67,4.66,4.66,32000.0,3.1138,3.1138,3.1072,3.1072,32000.0
2009-08-11 13:00:00,4.67,4.67,4.66,4.67,59200.0,3.1138,3.1138,3.1072,3.1138,59200.0
2009-08-11 13:10:00,4.67,4.67,4.67,4.67,20800.0,3.1138,3.1138,3.1138,3.1138,20800.0
2009-08-11 13:20:00,4.67,4.68,4.67,4.67,44000.0,3.1138,3.1205,3.1138,3.1138,44000.0
2009-08-11 13:30:00,4.67,4.68,4.67,4.67,59200.0,3.1138,3.1205,3.1138,3.1138,59200.0
2009-08-11 13:40:00,4.67,4.68,4.67,4.68,22400.0,3.1138,3.1205,3.1138,3.1205,22400.0
2009-08-11 13:50:00,4.68,4.68,4.68,4.68,30400.0,3.1205,3.1205,3.1205,3.1205,30400.0
2009-08-11 14:00:00,4.68,4.7,4.68,4.7,92800.0,3.1205,3.1338,3.1205,3.1338,92800.0
2009-08-11 14:10:00,4.7,4.7,4.69,4.69,385600.0,3.1338,3.1338,3.1272,3.1272,385600.0
2009-08-11 14:20:00,4.69,4.69,4.68,4.69,64800.0,3.1272,3.1272,3.1205,3.1272,64800.0
2009-08-11 14:30:00,4.69,4.69,4.69,4.69,34400.0,3.1272,3.1272,3.1272,3.1272,34400.0
2009-08-11 14:40:00,4.69,4.69,4.68,4.68,60800.0,3.1272,3.1272,3.1205,3.1205,60800.0
2009-08-11 14:50:00,4.68,4.7,4.68,4.7,203200.0,3.1205,3.1338,3.1205,3.1338,203200.0
2009-08-11 15:00:00,4.7,4.71,4.69,4.7,151200.0,3.1338,3.1405,3.1272,3.1338,151200.0
2009-08-11 15:10:00,4.7,4.7,4.69,4.7,107200.0,3.1338,3.1338,3.1272,3.1338,107200.0
2009-08-11 15:20:00,4.7,4.7,4.69,4.7,166400.0,3.1338,3.1338,3.1272,3.1338,166400.0
2009-08-11 15:30:00,4.7,4.7,4.69,4.69,186400.0,3.1338,3.1338,3.1272,3.1272,186400.0
2009-08-11 15:40:00,4.69,4.7,4.69,4.69,221600.0,3.1272,3.1338,3.1272,3.1272,221600.0
2009-08-11 15:50:00,4.69,4.69,4.67,4.68,1033600.0,3.1272,3.1272,3.1138,3.1205,1033600.0
2009-08-12 09:30:00,4.65,4.7,4.65,4.68,208000.0,3.1005,3.1338,3.1005,3.1205,208000.0
2009-08-12 09:40:00,4.68,4.72,4.68,4.71,193600.0,3.1205,3.1472,3.1205,3.1405,193600.0
2009-08-12 09:50:00,4.71,4.74,4.71,4.74,264000.0,3.1405,3.1605,3.1405,3.1605,264000.0
2009-08-12 10:00:00,4.74,4.78,4.74,4.76,404000.0,3.1605,3.1872,3.1605,3.1738,404000.0
2009-08-12 10:10:00,4.76,4.77,4.75,4.76,172800.0,3.1738,3.1805,3.1672,3.1738,172800.0
2009-08-12 10:20:00,4.76,4.78,4.75,4.76,211200.0,3.1738,3.1872,3.1672,3.1738,211200.0
2009-08-12 10:30:00,4.76,4.76,4.74,4.74,153600.0,3.1738,3.1738,3.1605,3.1605,153600.0
2009-08-12 10:40:00,4.74,4.74,4.74,4.74,92800.0,3.1605,3.1605,3.1605,3.1605,92800.0
2009-08-12 10:50:00,4.74,4.75,4.74,4.74,117600.0,3.1605,3.1672,3.1605,3.1605,117600.0
2009-08-12 11:00:00,4.74,4.74,4.72,4.72,247200.0,3.1605,3.1605,3.1472,3.1472,247200.0
2009-08-12 11:10:00,4.72,4.74,4.72,4.74,94400.0,3.1472,3.1605,3.1472,3.1605,94400.0
2009-08-12 11:20:00,4.74,4.74,4.72,4.72,88800.0,3.1605,3.1605,3.1472,3.1472,88800.0
2009-08-12 11:30:00,4.72,4.73,4.71,4.73,60000.0,3.1472,3.1538,3.1405,3.1538,60000.0
2009-08-12 11:40:00,4.73,4.73,4.72,4.72,54400.0,3.1538,3.1538,3.1472,3.1472,54400.0
2009-08-12 11:50:00,4.72,4.72,4.72,4.72,100000.0,3.1472,3.1472,3.1472,3.1472,100000.0
2009-08-12 12:00:00,4.72,4.73,4.72,4.73,58400.0,3.1472,3.1538,3.1472,3.1538,58400.0
2009-08-12 12:10:00,4.73,4.73,4.71,4.71,248000.0,3.1538,3.1538,3.1405,3.1405,248000.0
2009-08-12 12:20:00,4.71,4.71,4.71,4.71,116800.0,3.1405,3.1405,3.1405,3.1405,116800.0
2009-08-12 12:30:00,4.71,4.72,4.71,4.72,100800.0,3.1405,3.1472,3.1405,3.1472,100800.0
2009-08-12 12:40:00,4.72,4.72,4.71,4.72,52000.0,3.1472,3.1472,3.1405,3.1472,52000.0
2009-08-12 12:50:00,4.72,4.73,4.72,4.72,120000.0,3.1472,3.1538,3.1472,3.1472,120000.0
2009-08-12 13:00:00,4.72,4.73,4.71,4.73,87200.0,3.1472,3.1538,3.1405,3.1538,87200.0
2009-08-12 13:10:00,4.73,4.73,4.73,4.73,55200.0,3.1538,3.1538,3.1538,3.1538,55200.0
2009-08-12 13:20:00,4.73,4.73,4.73,4.73,58400.0,3.1538,3.1538,3.1538,3.1538,58400.0
2009-08-12 13:30:00,4.73,4.73,4.73,4.73,52800.0,3.1538,3.1538,3.1538,3.1538,52800.0
2009-08-12 13:40:00,4.73,4.73,4.72,4.73,65600.0,3.1538,3.1538,3.1472,3.1538,65600.0
2009-08-12 13:50:00,4.73,4.73,4.72,4.72,60800.0,3.1538,3.1538,3.1472,3.1472,60800.0
2009-08-12 14:00:00,4.72,4.72,4.71,4.72,100000.0,3.1472,3.1472,3.1405,3.1472,100000.0
2009-08-12 14:10:00,4.72,4.74,4.7,4.71,283200.0,3.1472,3.1605,3.1338,3.1405,283200.0
2009-08-12 14:20:00,4.71,4.73,4.7,4.7,149600.0,3.1405,3.1538,3.1338,3.1338,149600.0
2009-08-12 14:30:00,4.7,4.71,4.7,4.7,112800.0,3.1338,3.1405,3.1338,3.1338,112800.0
2009-08-12 14:40:00,4.7,4.71,4.68,4.7,169600.0,3.1338,3.1405,3.1205,3.1338,169600.0
2009-08-12 14:50:00,4.7,4.74,4.7,4.74,248000.0,3.1338,3.1605,3.1338,3.1605,248000.0
2009-08-12 15:00:00,4.74,4.76,4.73,4.74,305600.0,3.1605,3.1738,3.1538,3.1605,305600.0
2009-08-12 15:10:00,4.74,4.75,4.74,4.75,124000.0,3.1605,3.1672,3.1605,3.1672,124000.0
2009-08-12 15:20:00,4.75,4.75,4.73,4.74,160800.0,3.1672,3.1672,3.1538,3.1605,160800.0
2009-08-12 15:30:00,4.75,4.76,4.74,4.75,176000.0,3.1672,3.1738,3.1605,3.1672,176000.0
2009-08-12 15:40:00,4.75,4.75,4.71,4.72,776000.0,3.1672,3.1672,3.1405,3.1472,776000.0
2009-08-12 15:50:00,4.72,4.72,4.69,4.71,1105600.0,3.1472,3.1472,3.1272,3.1405,1105600.0
2009-08-13 09:30:00,4.74,4.77,4.63,4.67,435200.0,3.1921,3.2123,3.1181,3.145,435200.0
2009-08-13 09:40:00,4.67,4.67,4.65,4.66,124800.0,3.145,3.145,3.1315,3.1383,124800.0
2009-08-13 09:50:00,4.65,4.65,4.62,4.63,522400.0,3.1315,3.1315,3.1113,3.1181,522400.0
2009-08-13 10:00:00,4.63,4.65,4.62,4.63,168000.0,3.1181,3.1315,3.1113,3.1181,168000.0
2009-08-13 10:10:00,4.63,4.64,4.62,4.63,162400.0,3.1181,3.1248,3.1113,3.1181,162400.0
2009-08-13 10:20:00,4.63,4.65,4.63,4.65,286400.0,3.1181,3.1315,3.1181,3.1315,286400.0
2009-08-13 10:30:00,4.65,4.67,4.65,4.66,340000.0,3.1315,3.145,3.1315,3.1383,340000.0
2009-08-13 10:40:00,4.67,4.68,4.66,4.66,237600.0,3.145,3.1517,3.1383,3.1383,237600.0
2009-08-13 10:50:00,4.66,4.67,4.65,4.66,191200.0,3.1383,3.145,3.1315,3.1383,191200.0
2009-08-13 11:00:00,4.66,4.66,4.65,4.65,191200.0,3.1383,3.1383,3.1315,3.1315,191200.0
2009-08-13 11:10:00,4.65,4.65,4.63,4.63,291200.0,3.1315,3.1315,3.1181,3.1181,291200.0
2009-08-13 11:20:00,4.63,4.63,4.61,4.62,238400.0,3.1181,3.1181,3.1046,3.1113,238400.0
2009-08-13 11:30:00,4.62,4.63,4.62,4.63,81600.0,3.1113,3.1181,3.1113,3.1181,81600.0
2009-08-13 11:40:00,4.63,4.63,4.62,4.62,93600.0,3.1181,3.1181,3.1113,3.1113,93600.0
2009-08-13 11:50:00,4.62,4.63,4.62,4.63,86400.0,3.1113,3.1181,3.1113,3.1181,86400.0
2009-08-13 12:00:00,4.63,4.64,4.63,4.63,76800.0,3.1181,3.1248,3.1181,3.1181,76800.0
2009-08-13 12:10:00,4.63,4.64,4.63,4.64,43200.0,3.1181,3.1248,3.1181,3.1248,43200.0
2009-08-13 12:20:00,4.64,4.64,4.63,4.64,69600.0,3.1248,3.1248,3.1181,3.1248,69600.0
2009-08-13 12:30:00,4.64,4.64,4.64,4.64,50400.0,3.1248,3.1248,3.1248,3.1248,50400.0
2009-08-13 12:40:00,4.64,4.64,4.64,4.64,58400.0,3.1248,3.1248,3.1248,3.1248,58400.0
2009-08-13 12:50:00,4.64,4.64,4.63,4.63,56800.0,3.1248,3.1248,3.1181,3.1181,56800.0
2009-08-13 13:00:00,4.63,4.64,4.63,4.64,123200.0,3.1181,3.1248,3.1181,3.1248,123200.0
2009-08-13 13:10:00,4.64,4.64,4.62,4.63,331200.0,3.1248,3.1248,3.1113,3.1181,331200.0
2009-08-13 13:20:00,4.62,4.63,4.61,4.61,273600.0,3.1113,3.1181,3.1046,3.1046,273600.0
2009-08-13 13:30:00,4.61,4.62,4.61,4.62,95200.0,3.1046,3.1113,3.1046,3.1113,95200.0
2009-08-13 13:40:00,4.62,4.62,4.62,4.62,63200.0,3.1113,3.1113,3.1113,3.1113,63200.0
2009-08-13 13:50:00,4.62,4.62,4.6,4.61,99200.0,3.1113,3.1113,3.0978,3.1046,99200.0
2009-08-13 14:00:00,4.61,4.61,4.6,4.6,163200.0,3.1046,3.1046,3.0978,3.0978,163200.0
2009-08-13 14:10:00,4.6,4.6,4.58,4.6,277600.0,3.0978,3.0978,3.0844,3.0978,277600.0
2009-08-13 14:20:00,4.6,4.6,4.59,4.6,87200.0,3.0978,3.0978,3.0911,3.0978,87200.0
2009-08-13 14:30:00,4.6,4.62,4.6,4.61,222400.0,3.0978,3.1113,3.0978,3.1046,222400.0
2009-08-13 14:40:00,4.61,4.62,4.61,4.62,114400.0,3.1046,3.1113,3.1046,3.1113,114400.0
2009-08-13 14:50:00,4.62,4.62,4.61,4.61,272000.0,3.1113,3.1113,3.1046,3.1046,272000.0
2009-08-13 15:00:00,4.61,4.61,4.6,4.61,143200.0,3.1046,3.1046,3.0978,3.1046,143200.0
2009-08-13 15:10:00,4.61,4.62,4.61,4.62,164000.0,3.1046,3.1113,3.1046,3.1113,164000.0
2009-08-13 15:20:00,4.61,4.62,4.61,4.61,272800.0,3.1046,3.1113,3.1046,3.1046,272800.0
2009-08-13 15:30:00,4.61,4.61,4.6,4.6,440000.0,3.1046,3.1046,3.0978,3.0978,440000.0
2009-08-13 15:40:00,4.6,4.62,4.6,4.61,668000.0,3.0978,3.1113,3.0978,3.1046,668000.0
2009-08-13 15:50:00,4.61,4.63,4.61,4.62,913600.0,3.1046,3.1181,3.1046,3.1113,913600.0
2009-08-14 09:30:00,4.67,4.67,4.6,4.61,193600.0,3.145,3.145,3.0978,3.1046,193600.0
2009-08-14 09:40:00,4.61,4.61,4.56,4.56,172000.0,3.1046,3.1046,3.0709,3.0709,172000.0
2009-08-14 09:50:00,4.56,4.57,4.53,4.55,375200.0,3.0709,3.0776,3.0507,3.0642,375200.0
2009-08-14 10:00:00,4.55,4.55,4.52,4.53,362400.0,3.0642,3.0642,3.044,3.0507,362400.0
2009-08-14 10:10:00,4.54,4.54,4.51,4.53,187200.0,3.0574,3.0574,3.0372,3.0507,187200.0
2009-08-14 10:20:00,4.53,4.54,4.52,4.53,176800.0,3.0507,3.0574,3.044,3.0507,176800.0
2009-08-14 10:30:00,4.53,4.54,4.52,4.53,248800.0,3.0507,3.0574,3.044,3.0507,248800.0
2009-08-14 10:40:00,4.53,4.54,4.52,4.53,198400.0,3.0507,3.0574,3.044,3.0507,198400.0
2009-08-14 10:50:00,4.53,4.53,4.51,4.52,112800.0,3.0507,3.0507,3.0372,3.044,112800.0
2009-08-14 11:00:00,4.52,4.53,4.52,4.52,266400.0,3.044,3.0507,3.044,3.044,266400.0
2009-08-14 11:10:00,4.52,4.54,4.52,4.53,225600.0,3.044,3.0574,3.044,3.0507,225600.0
2009-08-14 11:20:00,4.53,4.54,4.51,4.51,201600.0,3.0507,3.0574,3.0372,3.0372,201600.0
2009-08-14 11:30:00,4.51,4.53,4.5,4.52,186400.0,3.0372,3.0507,3.0305,3.044,186400.0
2009-08-14 11:40:00,4.52,4.53,4.52,4.52,275200.0,3.044,3.0507,3.044,3.044,275200.0
2009-08-14 11:50:00,4.52,4.53,4.51,4.52,212000.0,3.044,3.0507,3.0372,3.044,212000.0
2009-08-14 12:00:00,4.52,4.52,4.52,4.52,152800.0,3.044,3.044,3.044,3.044,152800.0
2009-08-14 12:10:00,4.52,4.52,4.52,4.52,104800.0,3.044,3.044,3.044,3.044,104800.0
2009-08-14 12:20:00,4.52,4.53,4.52,4.53,245600.0,3.044,3.0507,3.044,3.0507,245600.0
2009-08-14 12:30:00,4.53,4.54,4.53,4.54,228000.0,3.0507,3.0574,3.0507,3.0574,228000.0
2009-08-14 12:40:00,4.54,4.55,4.54,4.55,166400.0,3.0574,3.0642,3.0574,3.0642,166400.0
2009-08-14 12:50:00,4.55,4.55,4.54,4.55,197600.0,3.0642,3.0642,3.0574,3.0642,197600.0
2009-08-14 13:00:00,4.55,4.55,4.55,4.55,168800.0,3.0642,3.0642,3.0642,3.0642,168800.0
2009-08-14 13:10:00,4.55,4.56,4.55,4.56,160000.0,3.0642,3.0709,3.0642,3.0709,160000.0
2009-08-14 13:20:00,4.56,4.56,4.55,4.55,195200.0,3.0709,3.0709,3.0642,3.0642,195200.0
2009-08-14 13:30:00,4.56,4.56,4.55,4.55,143200.0,3.0709,3.0709,3.0642,3.0642,143200.0
2009-08-14 13:40:00,4.55,4.56,4.55,4.56,120800.0,3.0642,3.0709,3.0642,3.0709,120800.0
2009-08-14 13:50:00,4.56,4.56,4.55,4.55,131200.0,3.0709,3.0709,3.0642,3.0642,131200.0
2009-08-14 14:00:00,4.56,4.56,4.55,4.55,250400.0,3.0709,3.0709,3.0642,3.0642,250400.0
2009-08-14 14:10:00,4.55,4.56,4.55,4.55,189600.0,3.0642,3.0709,3.0642,3.0642,189600.0
2009-08-14 14:20:00,4.56,4.56,4.55,4.55,151200.0,3.0709,3.0709,3.0642,3.0642,151200.0
2009-08-14 14:30:00,4.55,4.56,4.55,4.56,170400.0,3.0642,3.0709,3.0642,3.0709,170400.0
2009-08-14 14:40:00,4.56,4.57,4.56,4.56,187200.0,3.0709,3.0776,3.0709,3.0709,187200.0
2009-08-14 14:50:00,4.56,4.57,4.55,4.56,238400.0,3.0709,3.0776,3.0642,3.0709,238400.0
2009-08-14 15:00:00,4.56,4.57,4.56,4.57,200000.0,3.0709,3.0776,3.0709,3.0776,200000.0
2009-08-14 15:10:00,4.57,4.57,4.56,4.56,327200.0,3.0776,3.0776,3.0709,3.0709,327200.0
2009-08-14 15:20:00,4.56,4.56,4.55,4.55,237600.0,3.0709,3.0709,3.0642,3.0642,237600.0
2009-08-14 15:30:00,4.55,4.57,4.55,4.57,445600.0,3.0642,3.0776,3.0642,3.0776,445600.0
2009-08-14 15:40:00,4.57,4.59,4.57,4.59,849600.0,3.0776,3.0911,3.0776,3.0911,849600.0
2009-08-14 15:50:00,4.59,4.61,4.59,4.6,1823200.0,3.0911,3.1046,3.0911,3.0978,1823200.0
2009-08-17 09:30:00,4.55,4.55,4.48,4.49,319200.0,3.0642,3.0642,3.017,3.0238,319200.0
2009-08-17 09:40:00,4.5,4.5,4.46,4.47,267200.0,3.0305,3.0305,3.0036,3.0103,267200.0
2009-08-17 09:50:00,4.47,4.49,4.46,4.48,245600.0,3.0103,3.0238,3.0036,3.017,245600.0
2009-08-17 10:00:00,4.48,4.48,4.47,4.47,142400.0,3.017,3.017,3.0103,3.0103,142400.0
2009-08-17 10:10:00,4.48,4.48,4.45,4.46,131200.0,3.017,3.017,2.9968,3.0036,131200.0
2009-08-17 10:20:00,4.46,4.47,4.45,4.47,220800.0,3.0036,3.0103,2.9968,3.0103,220800.0
2009-08-17 10:30:00,4.47,4.47,4.45,4.46,94400.0,3.0103,3.0103,2.9968,3.0036,94400.0
2009-08-17 10:40:00,4.46,4.47,4.45,4.46,155200.0,3.0036,3.0103,2.9968,3.0036,155200.0
2009-08-17 10:50:00,4.46,4.46,4.45,4.46,124800.0,3.0036,3.0036,2.9968,3.0036,124800.0
2009-08-17 11:00:00,4.46,4.46,4.43,4.43,222400.0,3.0036,3.0036,2.9834,2.9834,222400.0
2009-08-17 11:10:00,4.43,4.44,4.43,4.43,216000.0,2.9834,2.9901,2.9834,2.9834,216000.0
2009-08-17 11:20:00,4.43,4.45,4.43,4.45,77600.0,2.9834,2.9968,2.9834,2.9968,77600.0
2009-08-17 11:30:00,4.45,4.45,4.44,4.44,99200.0,2.9968,2.9968,2.9901,2.9901,99200.0
2009-08-17 11:40:00,4.44,4.44,4.43,4.43,174400.0,2.9901,2.9901,2.9834,2.9834,174400.0
2009-08-17 11:50:00,4.43,4.45,4.43,4.45,232000.0,2.9834,2.9968,2.9834,2.9968,232000.0
2009-08-17 12:00:00,4.45,4.45,4.43,4.44,146400.0,2.9968,2.9968,2.9834,2.9901,146400.0
2009-08-17 12:10:00,4.44,4.45,4.44,4.45,154400.0,2.9901,2.9968,2.9901,2.9968,154400.0
2009-08-17 12:20:00,4.45,4.46,4.45,4.46,35200.0,2.9968,3.0036,2.9968,3.0036,35200.0
2009-08-17 12:30:00,4.46,4.46,4.45,4.46,51200.0,3.0036,3.0036,2.9968,3.0036,51200.0
2009-08-17 12:40:00,4.46,4.46,4.45,4.46,103200.0,3.0036,3.0036,2.9968,3.0036,103200.0
2009-08-17 12:50:00,4.46,4.46,4.45,4.45,35200.0,3.0036,3.0036,2.9968,2.9968,35200.0
2009-08-17 13:00:00,4.45,4.45,4.43,4.44,145600.0,2.9968,2.9968,2.9834,2.9901,145600.0
2009-08-17 13:10:00,4.44,4.45,4.44,4.45,62400.0,2.9901,2.9968,2.9901,2.9968,62400.0
2009-08-17 13:20:00,4.44,4.45,4.44,4.45,53600.0,2.9901,2.9968,2.9901,2.9968,53600.0
2009-08-17 13:30:00,4.45,4.45,4.45,4.45,63200.0,2.9968,2.9968,2.9968,2.9968,63200.0
2009-08-17 13:40:00,4.44,4.46,4.44,4.46,189600.0,2.9901,3.0036,2.9901,3.0036,189600.0
2009-08-17 13:50:00,4.46,4.48,4.46,4.48,200800.0,3.0036,3.017,3.0036,3.017,200800.0
2009-08-17 14:00:00,4.48,4.48,4.46,4.47,88000.0,3.017,3.017,3.0036,3.0103,88000.0
2009-08-17 14:10:00,4.46,4.47,4.46,4.47,98400.0,3.0036,3.0103,3.0036,3.0103,98400.0
2009-08-17 14:20:00,4.47,4.47,4.46,4.46,70400.0,3.0103,3.0103,3.0036,3.0036,70400.0
2009-08-17 14:30:00,4.47,4.47,4.46,4.47,77600.0,3.0103,3.0103,3.0036,3.0103,77600.0
2009-08-17 14:40:00,4.47,4.47,4.46,4.46,117600.0,3.0103,3.0103,3.0036,3.0036,117600.0
2009-08-17 14:50:00,4.46,4.46,4.45,4.46,96000.0,3.0036,3.0036,2.9968,3.0036,96000.0
2009-08-17 15:00:00,4.45,4.46,4.45,4.46,147200.0,2.9968,3.0036,2.9968,3.0036,147200.0
2009-08-17 15:10:00,4.46,4.46,4.44,4.45,242400.0,3.0036,3.0036,2.9901,2.9968,242400.0
2009-08-17 15:20:00,4.45,4.45,4.43,4.45,276800.0,2.9968,2.9968,2.9834,2.9968,276800.0
2009-08-17 15:30:00,4.45,4.46,4.45,4.45,262400.0,2.9968,3.0036,2.9968,2.9968,262400.0
2009-08-17 15:40:00,4.45,4.45,4.44,4.44,812800.0,2.9968,2.9968,2.9901,2.9901,812800.0
2009-08-17 15:50:00,4.44,4.45,4.42,4.44,2471200.0,2.9901,2.9968,2.9766,2.9901,2471200.0
2009-08-18 09:30:00,4.45,4.49,4.44,4.47,297600.0,2.9968,3.0238,2.9901,3.0103,297600.0
2009-08-18 09:40:00,4.47,4.47,4.44,4.45,156000.0,3.0103,3.0103,2.9901,2.9968,156000.0
2009-08-18 09:50:00,4.45,4.46,4.43,4.46,100800.0,2.9968,3.0036,2.9834,3.0036,100800.0
2009-08-18 10:00:00,4.46,4.49,4.46,4.48,132000.0,3.0036,3.0238,3.0036,3.017,132000.0
2009-08-18 10:10:00,4.48,4.48,4.47,4.47,104000.0,3.017,3.017,3.0103,3.0103,104000.0
2009-08-18 10:20:00,4.47,4.48,4.46,4.46,240800.0,3.0103,3.017,3.0036,3.0036,240800.0
2009-08-18 10:30:00,4.46,4.48,4.46,4.47,102400.0,3.0036,3.017,3.0036,3.0103,102400.0
2009-08-18 10:40:00,4.48,4.48,4.47,4.48,85600.0,3.017,3.017,3.0103,3.017,85600.0
2009-08-18 10:50:00,4.48,4.48,4.47,4.47,65600.0,3.017,3.017,3.0103,3.0103,65600.0
2009-08-18 11:00:00,4.47,4.47,4.46,4.47,89600.0,3.0103,3.0103,3.0036,3.0103,89600.0
2009-08-18 11:10:00,4.47,4.49,4.47,4.48,100000.0,3.0103,3.0238,3.0103,3.017,100000.0
2009-08-18 11:20:00,4.48,4.49,4.48,4.49,51200.0,3.017,3.0238,3.017,3.0238,51200.0
2009-08-18 11:30:00,4.49,4.5,4.49,4.5,96800.0,3.0238,3.0305,3.0238,3.0305,96800.0
2009-08-18 11:40:00,4.5,4.5,4.5,4.5,56000.0,3.0305,3.0305,3.0305,3.0305,56000.0
2009-08-18 11:50:00,4.5,4.5,4.5,4.5,62400.0,3.0305,3.0305,3.0305,3.0305,62400.0
2009-08-18 12:00:00,4.5,4.51,4.5,4.5,84800.0,3.0305,3.0372,3.0305,3.0305,84800.0
2009-08-18 12:10:00,4.5,4.5,4.49,4.5,53600.0,3.0305,3.0305,3.0238,3.0305,53600.0
2009-08-18 12:20:00,4.5,4.5,4.5,4.5,68800.0,3.0305,3.0305,3.0305,3.0305,68800.0
2009-08-18 12:30:00,4.5,4.5,4.49,4.49,78400.0,3.0305,3.0305,3.0238,3.0238,78400.0
2009-08-18 12:40:00,4.5,4.51,4.5,4.5,136800.0,3.0305,3.0372,3.0305,3.0305,136800.0
2009-08-18 12:50:00,4.5,4.51,4.5,4.5,182400.0,3.0305,3.0372,3.0305,3.0305,182400.0
2009-08-18 13:00:00,4.5,4.51,4.5,4.5,145600.0,3.0305,3.0372,3.0305,3.0305,145600.0
2009-08-18 13:10:00,4.5,4.5,4.49,4.5,48800.0,3.0305,3.0305,3.0238,3.0305,48800.0
2009-08-18 13:20:00,4.5,4.51,4.5,4.5,72800.0,3.0305,3.0372,3.0305,3.0305,72800.0
2009-08-18 13:30:00,4.5,4.5,4.48,4.48,111200.0,3.0305,3.0305,3.017,3.017,111200.0
2009-08-18 13:40:00,4.49,4.49,4.48,4.49,54400.0,3.0238,3.0238,3.017,3.0238,54400.0
2009-08-18 13:50:00,4.5,4.5,4.49,4.5,29600.0,3.0305,3.0305,3.0238,3.0305,29600.0
2009-08-18 14:00:00,4.5,4.5,4.49,4.49,72800.0,3.0305,3.0305,3.0238,3.0238,72800.0
2009-08-18 14:10:00,4.49,4.5,4.49,4.49,164800.0,3.0238,3.0305,3.0238,3.0238,164800.0
2009-08-18 14:20:00,4.49,4.5,4.49,4.5,74400.0,3.0238,3.0305,3.0238,3.0305,74400.0
2009-08-18 14:30:00,4.5,4.5,4.49,4.49,71200.0,3.0305,3.0305,3.0238,3.0238,71200.0
2009-08-18 14:40:00,4.49,4.5,4.49,4.49,120800.0,3.0238,3.0305,3.0238,3.0238,120800.0
2009-08-18 14:50:00,4.5,4.5,4.49,4.49,56800.0,3.0305,3.0305,3.0238,3.0238,56800.0
2009-08-18 15:00:00,4.49,4.49,4.49,4.49,145600.0,3.0238,3.0238,3.0238,3.0238,145600.0
2009-08-18 15:10:00,4.49,4.5,4.49,4.5,93600.0,3.0238,3.0305,3.0238,3.0305,93600.0
2009-08-18 15:20:00,4.5,4.5,4.49,4.49,134400.0,3.0305,3.0305,3.0238,3.0238,134400.0
2009-08-18 15:30:00,4.5,4.5,4.48,4.48,459200.0,3.0305,3.0305,3.017,3.017,459200.0
2009-08-18 15:40:00,4.48,4.49,4.48,4.49,728800.0,3.017,3.0238,3.017,3.0238,728800.0
2009-08-18 15:50:00,4.49,4.5,4.49,4.49,1304800.0,3.0238,3.0305,3.0238,3.0238,1304800.0
2009-08-19 09:30:00,4.43,4.51,4.41,4.44,143200.0,2.9834,3.0372,2.9699,2.9901,143200.0
2009-08-19 09:40:00,4.44,4.48,4.44,4.47,260800.0,2.9901,3.017,2.9901,3.0103,260800.0
2009-08-19 09:50:00,4.47,4.47,4.45,4.46,116800.0,3.0103,3.0103,2.9968,3.0036,116800.0
2009-08-19 10:00:00,4.46,4.49,4.46,4.49,354400.0,3.0036,3.0238,3.0036,3.0238,354400.0
2009-08-19 10:10:00,4.49,4.49,4.46,4.47,95200.0,3.0238,3.0238,3.0036,3.0103,95200.0
2009-08-19 10:20:00,4.47,4.47,4.45,4.46,118400.0,3.0103,3.0103,2.9968,3.0036,118400.0
2009-08-19 10:30:00,4.46,4.49,4.46,4.47,130400.0,3.0036,3.0238,3.0036,3.0103,130400.0
2009-08-19 10:40:00,4.48,4.49,4.47,4.47,61600.0,3.017,3.0238,3.0103,3.0103,61600.0
2009-08-19 10:50:00,4.47,4.47,4.46,4.46,71200.0,3.0103,3.0103,3.0036,3.0036,71200.0
2009-08-19 11:00:00,4.46,4.47,4.46,4.46,114400.0,3.0036,3.0103,3.0036,3.0036,114400.0
2009-08-19 11:10:00,4.46,4.46,4.46,4.46,178400.0,3.0036,3.0036,3.0036,3.0036,178400.0
2009-08-19 11:20:00,4.45,4.45,4.45,4.45,106400.0,2.9968,2.9968,2.9968,2.9968,106400.0
2009-08-19 11:30:00,4.45,4.45,4.44,4.45,251200.0,2.9968,2.9968,2.9901,2.9968,251200.0
2009-08-19 11:40:00,4.45,4.46,4.45,4.45,199200.0,2.9968,3.0036,2.9968,2.9968,199200.0
2009-08-19 11:50:00,4.45,4.48,4.45,4.48,180800.0,2.9968,3.017,2.9968,3.017,180800.0
2009-08-19 12:00:00,4.48,4.49,4.48,4.49,262400.0,3.017,3.0238,3.017,3.0238,262400.0
2009-08-19 12:10:00,4.49,4.51,4.49,4.5,121600.0,3.0238,3.0372,3.0238,3.0305,121600.0
2009-08-19 12:20:00,4.5,4.51,4.5,4.51,82400.0,3.0305,3.0372,3.0305,3.0372,82400.0
2009-08-19 12:30:00,4.51,4.51,4.5,4.51,44000.0,3.0372,3.0372,3.0305,3.0372,44000.0
2009-08-19 12:40:00,4.51,4.51,4.51,4.51,44800.0,3.0372,3.0372,3.0372,3.0372,44800.0
2009-08-19 12:50:00,4.51,4.52,4.51,4.52,46400.0,3.0372,3.044,3.0372,3.044,46400.0
2009-08-19 13:00:00,4.52,4.52,4.52,4.52,39200.0,3.044,3.044,3.044,3.044,39200.0
2009-08-19 13:10:00,4.53,4.54,4.53,4.53,77600.0,3.0507,3.0574,3.0507,3.0507,77600.0
2009-08-19 13:20:00,4.53,4.54,4.53,4.53,41600.0,3.0507,3.0574,3.0507,3.0507,41600.0
2009-08-19 13:30:00,4.53,4.53,4.52,4.53,58400.0,3.0507,3.0507,3.044,3.0507,58400.0
2009-08-19 13:40:00,4.53,4.53,4.51,4.52,175200.0,3.0507,3.0507,3.0372,3.044,175200.0
2009-08-19 13:50:00,4.52,4.52,4.51,4.52,111200.0,3.044,3.044,3.0372,3.044,111200.0
2009-08-19 14:00:00,4.52,4.52,4.51,4.52,95200.0,3.044,3.044,3.0372,3.044,95200.0
2009-08-19 14:10:00,4.51,4.51,4.51,4.51,55200.0,3.0372,3.0372,3.0372,3.0372,55200.0
2009-08-19 14:20:00,4.51,4.52,4.5,4.51,64800.0,3.0372,3.044,3.0305,3.0372,64800.0
2009-08-19 14:30:00,4.51,4.51,4.49,4.5,107200.0,3.0372,3.0372,3.0238,3.0305,107200.0
2009-08-19 14:40:00,4.5,4.5,4.5,4.5,41600.0,3.0305,3.0305,3.0305,3.0305,41600.0
2009-08-19 14:50:00,4.51,4.51,4.5,4.51,100800.0,3.0372,3.0372,3.0305,3.0372,100800.0
2009-08-19 15:00:00,4.51,4.51,4.5,4.5,109600.0,3.0372,3.0372,3.0305,3.0305,109600.0
2009-08-19 15:10:00,4.5,4.5,4.49,4.49,76800.0,3.0305,3.0305,3.0238,3.0238,76800.0
2009-08-19 15:20:00,4.49,4.5,4.49,4.5,52800.0,3.0238,3.0305,3.0238,3.0305,52800.0
2009-08-19 15:30:00,4.5,4.51,4.5,4.51,171200.0,3.0305,3.0372,3.0305,3.0372,171200.0
2009-08-19 15:40:00,4.51,4.51,4.5,4.5,195200.0,3.0372,3.0372,3.0305,3.0305,195200.0
2009-08-19 15:50:00,4.5,4.51,4.5,4.51,630400.0,3.0305,3.0372,3.0305,3.0372,630400.0
2009-08-20 09:30:00,4.53,4.53,4.47,4.53,271200.0,3.0507,3.0507,3.0103,3.0507,271200.0
2009-08-20 09:40:00,4.53,4.55,4.53,4.53,87200.0,3.0507,3.0642,3.0507,3.0507,87200.0
2009-08-20 09:50:00,4.53,4.56,4.53,4.55,176000.0,3.0507,3.0709,3.0507,3.0642,176000.0
2009-08-20 10:00:00,4.55,4.57,4.55,4.56,367200.0,3.0642,3.0776,3.0642,3.0709,367200.0
2009-08-20 10:10:00,4.57,4.57,4.56,4.56,115200.0,3.0776,3.0776,3.0709,3.0709,115200.0
2009-08-20 10:20:00,4.56,4.57,4.55,4.55,139200.0,3.0709,3.0776,3.0642,3.0642,139200.0
2009-08-20 10:30:00,4.55,4.56,4.55,4.55,148800.0,3.0642,3.0709,3.0642,3.0642,148800.0
2009-08-20 10:40:00,4.55,4.57,4.55,4.56,109600.0,3.0642,3.0776,3.0642,3.0709,109600.0
2009-08-20 10:50:00,4.56,4.56,4.55,4.55,103200.0,3.0709,3.0709,3.0642,3.0642,103200.0
2009-08-20 11:00:00,4.55,4.55,4.53,4.53,139200.0,3.0642,3.0642,3.0507,3.0507,139200.0
2009-08-20 11:10:00,4.53,4.54,4.53,4.54,56000.0,3.0507,3.0574,3.0507,3.0574,56000.0
2009-08-20 11:20:00,4.54,4.54,4.53,4.53,40000.0,3.0574,3.0574,3.0507,3.0507,40000.0
2009-08-20 11:30:00,4.53,4.54,4.52,4.52,58400.0,3.0507,3.0574,3.044,3.044,58400.0
2009-08-20 11:40:00,4.52,4.52,4.51,4.52,82400.0,3.044,3.044,3.0372,3.044,82400.0
2009-08-20 11:50:00,4.52,4.52,4.51,4.52,56800.0,3.044,3.044,3.0372,3.044,56800.0
2009-08-20 12:00:00,4.52,4.53,4.52,4.53,68800.0,3.044,3.0507,3.044,3.0507,68800.0
2009-08-20 12:10:00,4.53,4.53,4.52,4.53,56800.0,3.0507,3.0507,3.044,3.0507,56800.0
2009-08-20 12:20:00,4.53,4.53,4.52,4.52,43200.0,3.0507,3.0507,3.044,3.044,43200.0
2009-08-20 12:30:00,4.52,4.52,4.52,4.52,49600.0,3.044,3.044,3.044,3.044,49600.0
2009-08-20 12:40:00,4.52,4.53,4.52,4.53,38400.0,3.044,3.0507,3.044,3.0507,38400.0
2009-08-20 12:50:00,4.53,4.53,4.53,4.53,28800.0,3.0507,3.0507,3.0507,3.0507,28800.0
2009-08-20 13:00:00,4.53,4.53,4.53,4.53,24000.0,3.0507,3.0507,3.0507,3.0507,24000.0
2009-08-20 13:10:00,4.53,4.53,4.53,4.53,44800.0,3.0507,3.0507,3.0507,3.0507,44800.0
2009-08-20 13:20:00,4.53,4.53,4.53,4.53,32800.0,3.0507,3.0507,3.0507,3.0507,32800.0
2009-08-20 13:30:00,4.53,4.54,4.53,4.53,101600.0,3.0507,3.0574,3.0507,3.0507,101600.0
2009-08-20 13:40:00,4.53,4.53,4.52,4.53,96000.0,3.0507,3.0507,3.044,3.0507,96000.0
2009-08-20 13:50:00,4.53,4.53,4.52,4.52,132000.0,3.0507,3.0507,3.044,3.044,132000.0
2009-08-20 14:00:00,4.53,4.53,4.52,4.52,108800.0,3.0507,3.0507,3.044,3.044,108800.0
2009-08-20 14:10:00,4.52,4.53,4.52,4.52,125600.0,3.044,3.0507,3.044,3.044,125600.0
2009-08-20 14:20:00,4.52,4.52,4.52,4.52,81600.0,3.044,3.044,3.044,3.044,81600.0
2009-08-20 14:30:00,4.52,4.52,4.51,4.51,141600.0,3.044,3.044,3.0372,3.0372,141600.0
2009-08-20 14:40:00,4.51,4.52,4.51,4.52,83200.0,3.0372,3.044,3.0372,3.044,83200.0
2009-08-20 14:50:00,4.51,4.52,4.51,4.52,121600.0,3.0372,3.044,3.0372,3.044,121600.0
2009-08-20 15:00:00,4.52,4.54,4.52,4.54,199200.0,3.044,3.0574,3.044,3.0574,199200.0
2009-08-20 15:10:00,4.54,4.54,4.54,4.54,99200.0,3.0574,3.0574,3.0574,3.0574,99200.0
2009-08-20 15:20:00,4.53,4.54,4.53,4.54,130400.0,3.0507,3.0574,3.0507,3.0574,130400.0
2009-08-20 15:30:00,4.54,4.56,4.54,4.54,296000.0,3.0574,3.0709,3.0574,3.0574,296000.0
2009-08-20 15:40:00,4.55,4.55,4.54,4.54,281600.0,3.0642,3.0642,3.0574,3.0574,281600.0
2009-08-20 15:50:00,4.54,4.54,4.54,4.54,499200.0,3.0574,3.0574,3.0574,3.0574,499200.0
2009-08-21 09:30:00,4.61,4.61,4.55,4.58,2024000.0,3.1046,3.1046,3.0642,3.0844,2024000.0
2009-08-21 09:40:00,4.58,4.59,4.56,4.56,109600.0,3.0844,3.0911,3.0709,3.0709,109600.0
2009-08-21 09:50:00,4.56,4.56,4.55,4.56,168800.0,3.0709,3.0709,3.0642,3.0709,168800.0
2009-08-21 10:00:00,4.56,4.66,4.56,4.64,654400.0,3.0709,3.1383,3.0709,3.1248,654400.0
2009-08-21 10:10:00,4.64,4.69,4.64,4.68,379200.0,3.1248,3.1585,3.1248,3.1517,379200.0
2009-08-21 10:20:00,4.68,4.68,4.67,4.67,157600.0,3.1517,3.1517,3.145,3.145,157600.0
2009-08-21 10:30:00,4.67,4.68,4.67,4.67,206400.0,3.145,3.1517,3.145,3.145,206400.0
2009-08-21 10:40:00,4.68,4.68,4.65,4.66,242400.0,3.1517,3.1517,3.1315,3.1383,242400.0
2009-08-21 10:50:00,4.65,4.66,4.65,4.66,115200.0,3.1315,3.1383,3.1315,3.1383,115200.0
2009-08-21 11:00:00,4.66,4.66,4.64,4.65,97600.0,3.1383,3.1383,3.1248,3.1315,97600.0
2009-08-21 11:10:00,4.65,4.65,4.65,4.65,65600.0,3.1315,3.1315,3.1315,3.1315,65600.0
2009-08-21 11:20:00,4.65,4.66,4.65,4.66,72800.0,3.1315,3.1383,3.1315,3.1383,72800.0
2009-08-21 11:30:00,4.65,4.66,4.65,4.65,139200.0,3.1315,3.1383,3.1315,3.1315,139200.0
2009-08-21 11:40:00,4.65,4.66,4.65,4.66,92800.0,3.1315,3.1383,3.1315,3.1383,92800.0
2009-08-21 11:50:00,4.66,4.66,4.65,4.65,56800.0,3.1383,3.1383,3.1315,3.1315,56800.0
2009-08-21 12:00:00,4.66,4.66,4.65,4.66,235200.0,3.1383,3.1383,3.1315,3.1383,235200.0
2009-08-21 12:10:00,4.66,4.66,4.65,4.66,134400.0,3.1383,3.1383,3.1315,3.1383,134400.0
2009-08-21 12:20:00,4.66,4.66,4.66,4.66,78400.0,3.1383,3.1383,3.1383,3.1383,78400.0
2009-08-21 12:30:00,4.66,4.67,4.66,4.67,148800.0,3.1383,3.145,3.1383,3.145,148800.0
2009-08-21 12:40:00,4.67,4.68,4.67,4.68,110400.0,3.145,3.1517,3.145,3.1517,110400.0
2009-08-21 12:50:00,4.68,4.68,4.66,4.66,55200.0,3.1517,3.1517,3.1383,3.1383,55200.0
2009-08-21 13:00:00,4.66,4.66,4.65,4.65,149600.0,3.1383,3.1383,3.1315,3.1315,149600.0
2009-08-21 13:10:00,4.66,4.66,4.65,4.65,85600.0,3.1383,3.1383,3.1315,3.1315,85600.0
2009-08-21 13:20:00,4.65,4.66,4.65,4.65,70400.0,3.1315,3.1383,3.1315,3.1315,70400.0
2009-08-21 13:30:00,4.66,4.66,4.64,4.65,220000.0,3.1383,3.1383,3.1248,3.1315,220000.0
2009-08-21 13:40:00,4.65,4.65,4.63,4.63,135200.0,3.1315,3.1315,3.1181,3.1181,135200.0
2009-08-21 13:50:00,4.63,4.63,4.63,4.63,135200.0,3.1181,3.1181,3.1181,3.1181,135200.0
2009-08-21 14:00:00,4.63,4.64,4.63,4.63,190400.0,3.1181,3.1248,3.1181,3.1181,190400.0
2009-08-21 14:10:00,4.63,4.65,4.63,4.64,149600.0,3.1181,3.1315,3.1181,3.1248,149600.0
2009-08-21 14:20:00,4.65,4.65,4.64,4.64,132800.0,3.1315,3.1315,3.1248,3.1248,132800.0
2009-08-21 14:30:00,4.64,4.65,4.64,4.65,151200.0,3.1248,3.1315,3.1248,3.1315,151200.0
2009-08-21 14:40:00,4.64,4.65,4.63,4.63,216000.0,3.1248,3.1315,3.1181,3.1181,216000.0
2009-08-21 14:50:00,4.63,4.63,4.62,4.63,478400.0,3.1181,3.1181,3.1113,3.1181,478400.0
2009-08-21 15:00:00,4.63,4.64,4.63,4.64,296800.0,3.1181,3.1248,3.1181,3.1248,296800.0
2009-08-21 15:10:00,4.64,4.66,4.64,4.65,217600.0,3.1248,3.1383,3.1248,3.1315,217600.0
2009-08-21 15:20:00,4.66,4.66,4.65,4.65,233600.0,3.1383,3.1383,3.1315,3.1315,233600.0
2009-08-21 15:30:00,4.65,4.65,4.64,4.65,224800.0,3.1315,3.1315,3.1248,3.1315,224800.0
2009-08-21 15:40:00,4.65,4.65,4.63,4.64,420800.0,3.1315,3.1315,3.1181,3.1248,420800.0
2009-08-21 15:50:00,4.64,4.66,4.64,4.65,782400.0,3.1248,3.1383,3.1248,3.1315,782400.0
2009-08-24 09:30:00,4.64,4.66,4.63,4.64,204800.0,3.1248,3.1383,3.1181,3.1248,204800.0
2009-08-24 09:40:00,4.64,4.64,4.62,4.62,170400.0,3.1248,3.1248,3.1113,3.1113,170400.0
2009-08-24 09:50:00,4.62,4.63,4.6,4.63,128000.0,3.1113,3.1181,3.0978,3.1181,128000.0
2009-08-24 10:00:00,4.63,4.64,4.61,4.64,105600.0,3.1181,3.1248,3.1046,3.1248,105600.0
2009-08-24 10:10:00,4.64,4.64,4.62,4.63,79200.0,3.1248,3.1248,3.1113,3.1181,79200.0
2009-08-24 10:20:00,4.63,4.65,4.63,4.64,233600.0,3.1181,3.1315,3.1181,3.1248,233600.0
2009-08-24 10:30:00,4.64,4.65,4.64,4.65,143200.0,3.1248,3.1315,3.1248,3.1315,143200.0
2009-08-24 10:40:00,4.64,4.66,4.64,4.66,104000.0,3.1248,3.1383,3.1248,3.1383,104000.0
2009-08-24 10:50:00,4.66,4.67,4.66,4.67,117600.0,3.1383,3.145,3.1383,3.145,117600.0
2009-08-24 11:00:00,4.67,4.67,4.66,4.66,170400.0,3.145,3.145,3.1383,3.1383,170400.0
2009-08-24 11:10:00,4.66,4.66,4.64,4.65,79200.0,3.1383,3.1383,3.1248,3.1315,79200.0
2009-08-24 11:20:00,4.65,4.65,4.65,4.65,35200.0,3.1315,3.1315,3.1315,3.1315,35200.0
2009-08-24 11:30:00,4.65,4.65,4.62,4.62,223200.0,3.1315,3.1315,3.1113,3.1113,223200.0
2009-08-24 11:40:00,4.62,4.63,4.62,4.63,107200.0,3.1113,3.1181,3.1113,3.1181,107200.0
2009-08-24 11:50:00,4.63,4.63,4.62,4.62,88000.0,3.1181,3.1181,3.1113,3.1113,88000.0
2009-08-24 12:00:00,4.62,4.62,4.61,4.62,93600.0,3.1113,3.1113,3.1046,3.1113,93600.0
2009-08-24 12:10:00,4.62,4.62,4.61,4.61,52000.0,3.1113,3.1113,3.1046,3.1046,52000.0
2009-08-24 12:20:00,4.61,4.61,4.6,4.6,111200.0,3.1046,3.1046,3.0978,3.0978,111200.0
2009-08-24 12:30:00,4.6,4.6,4.59,4.6,151200.0,3.0978,3.0978,3.0911,3.0978,151200.0
2009-08-24 12:40:00,4.6,4.6,4.6,4.6,84000.0,3.0978,3.0978,3.0978,3.0978,84000.0
2009-08-24 12:50:00,4.6,4.6,4.6,4.6,35200.0,3.0978,3.0978,3.0978,3.0978,35200.0
2009-08-24 13:00:00,4.6,4.6,4.57,4.57,142400.0,3.0978,3.0978,3.0776,3.0776,142400.0
2009-08-24 13:10:00,4.57,4.58,4.57,4.57,358400.0,3.0776,3.0844,3.0776,3.0776,358400.0
2009-08-24 13:20:00,4.57,4.58,4.57,4.58,350400.0,3.0776,3.0844,3.0776,3.0844,350400.0
2009-08-24 13:30:00,4.58,4.59,4.57,4.59,144800.0,3.0844,3.0911,3.0776,3.0911,144800.0
2009-08-24 13:40:00,4.59,4.6,4.59,4.59,101600.0,3.0911,3.0978,3.0911,3.0911,101600.0
2009-08-24 13:50:00,4.59,4.59,4.59,4.59,116800.0,3.0911,3.0911,3.0911,3.0911,116800.0
2009-08-24 14:00:00,4.59,4.59,4.58,4.59,131200.0,3.0911,3.0911,3.0844,3.0911,131200.0
2009-08-24 14:10:00,4.58,4.59,4.58,4.59,66400.0,3.0844,3.0911,3.0844,3.0911,66400.0
2009-08-24 14:20:00,4.59,4.59,4.58,4.58,69600.0,3.0911,3.0911,3.0844,3.0844,69600.0
2009-08-24 14:30:00,4.58,4.58,4.58,4.58,70400.0,3.0844,3.0844,3.0844,3.0844,70400.0
2009-08-24 14:40:00,4.58,4.58,4.58,4.58,56000.0,3.0844,3.0844,3.0844,3.0844,56000.0
2009-08-24 14:50:00,4.58,4.58,4.58,4.58,83200.0,3.0844,3.0844,3.0844,3.0844,83200.0
2009-08-24 15:00:00,4.58,4.58,4.56,4.56,203200.0,3.0844,3.0844,3.0709,3.0709,203200.0
2009-08-24 15:10:00,4.56,4.56,4.55,4.55,186400.0,3.0709,3.0709,3.0642,3.0642,186400.0
2009-08-24 15:20:00,4.55,4.57,4.55,4.56,283200.0,3.0642,3.0776,3.0642,3.0709,283200.0
2009-08-24 15:30:00,4.56,4.58,4.56,4.56,268000.0,3.0709,3.0844,3.0709,3.0709,268000.0
2009-08-24 15:40:00,4.56,4.57,4.55,4.55,409600.0,3.0709,3.0776,3.0642,3.0642,409600.0
2009-08-24 15:50:00,4.55,4.56,4.55,4.55,786400.0,3.0642,3.0709,3.0642,3.0642,786400.0
2009-08-25 09:30:00,4.62,4.66,4.58,4.61,356800.0,3.1113,3.1383,3.0844,3.1046,356800.0
2009-08-25 09:40:00,4.61,4.61,4.59,4.59,472800.0,3.1046,3.1046,3.0911,3.0911,472800.0
2009-08-25 09:50:00,4.59,4.61,4.58,4.61,449600.0,3.0911,3.1046,3.0844,3.1046,449600.0
2009-08-25 10:00:00,4.61,4.66,4.61,4.63,394400.0,3.1046,3.1383,3.1046,3.1181,394400.0
2009-08-25 10:10:00,4.63,4.65,4.6,4.6,312800.0,3.1181,3.1315,3.0978,3.0978,312800.0
2009-08-25 10:20:00,4.6,4.63,4.6,4.61,184800.0,3.0978,3.1181,3.0978,3.1046,184800.0
2009-08-25 10:30:00,4.61,4.63,4.61,4.62,164000.0,3.1046,3.1181,3.1046,3.1113,164000.0
2009-08-25 10:40:00,4.63,4.63,4.62,4.62,124000.0,3.1181,3.1181,3.1113,3.1113,124000.0
2009-08-25 10:50:00,4.62,4.63,4.61,4.62,162400.0,3.1113,3.1181,3.1046,3.1113,162400.0
2009-08-25 11:00:00,4.63,4.64,4.61,4.61,264800.0,3.1181,3.1248,3.1046,3.1046,264800.0
2009-08-25 11:10:00,4.61,4.62,4.6,4.6,297600.0,3.1046,3.1113,3.0978,3.0978,297600.0
2009-08-25 11:20:00,4.6,4.61,4.59,4.61,244000.0,3.0978,3.1046,3.0911,3.1046,244000.0
2009-08-25 11:30:00,4.61,4.61,4.6,4.6,680800.0,3.1046,3.1046,3.0978,3.0978,680800.0
2009-08-25 11:40:00,4.6,4.62,4.6,4.61,148800.0,3.0978,3.1113,3.0978,3.1046,148800.0
2009-08-25 11:50:00,4.61,4.62,4.6,4.6,183200.0,3.1046,3.1113,3.0978,3.0978,183200.0
2009-08-25 12:00:00,4.6,4.61,4.59,4.61,277600.0,3.0978,3.1046,3.0911,3.1046,277600.0
2009-08-25 12:10:00,4.61,4.61,4.61,4.61,48000.0,3.1046,3.1046,3.1046,3.1046,48000.0
2009-08-25 12:20:00,4.61,4.63,4.61,4.63,156000.0,3.1046,3.1181,3.1046,3.1181,156000.0
2009-08-25 12:30:00,4.63,4.63,4.61,4.61,186400.0,3.1181,3.1181,3.1046,3.1046,186400.0
2009-08-25 12:40:00,4.61,4.62,4.61,4.62,117600.0,3.1046,3.1113,3.1046,3.1113,117600.0
2009-08-25 12:50:00,4.61,4.61,4.59,4.59,168000.0,3.1046,3.1046,3.0911,3.0911,168000.0
2009-08-25 13:00:00,4.59,4.6,4.59,4.59,204800.0,3.0911,3.0978,3.0911,3.0911,204800.0
2009-08-25 13:10:00,4.6,4.6,4.58,4.58,256000.0,3.0978,3.0978,3.0844,3.0844,256000.0
2009-08-25 13:20:00,4.58,4.59,4.57,4.57,353600.0,3.0844,3.0911,3.0776,3.0776,353600.0
2009-08-25 13:30:00,4.57,4.59,4.57,4.58,302400.0,3.0776,3.0911,3.0776,3.0844,302400.0
2009-08-25 13:40:00,4.58,4.58,4.57,4.58,224000.0,3.0844,3.0844,3.0776,3.0844,224000.0
2009-08-25 13:50:00,4.58,4.58,4.57,4.58,244800.0,3.0844,3.0844,3.0776,3.0844,244800.0
2009-08-25 14:00:00,4.58,4.58,4.57,4.58,176800.0,3.0844,3.0844,3.0776,3.0844,176800.0
2009-08-25 14:10:00,4.58,4.58,4.58,4.58,245600.0,3.0844,3.0844,3.0844,3.0844,245600.0
2009-08-25 14:20:00,4.58,4.58,4.58,4.58,160800.0,3.0844,3.0844,3.0844,3.0844,160800.0
2009-08-25 14:30:00,4.58,4.58,4.57,4.57,244000.0,3.0844,3.0844,3.0776,3.0776,244000.0
2009-08-25 14:40:00,4.58,4.58,4.57,4.57,236800.0,3.0844,3.0844,3.0776,3.0776,236800.0
2009-08-25 14:50:00,4.57,4.59,4.57,4.58,196000.0,3.0776,3.0911,3.0776,3.0844,196000.0
2009-08-25 15:00:00,4.58,4.59,4.58,4.58,261600.0,3.0844,3.0911,3.0844,3.0844,261600.0
2009-08-25 15:10:00,4.58,4.58,4.57,4.57,256000.0,3.0844,3.0844,3.0776,3.0776,256000.0
2009-08-25 15:20:00,4.57,4.58,4.57,4.57,350400.0,3.0776,3.0844,3.0776,3.0776,350400.0
2009-08-25 15:30:00,4.57,4.57,4.56,4.56,571200.0,3.0776,3.0776,3.0709,3.0709,571200.0
2009-08-25 15:40:00,4.56,4.57,4.56,4.56,596800.0,3.0709,3.0776,3.0709,3.0709,596800.0
2009-08-25 15:50:00,4.56,4.58,4.56,4.57,1426400.0,3.0709,3.0844,3.0709,3.0776,1426400.0
2009-08-26 09:30:00,4.55,4.56,4.53,4.53,192000.0,3.0642,3.0709,3.0507,3.0507,192000.0
2009-08-26 09:40:00,4.54,4.56,4.53,4.53,255200.0,3.0574,3.0709,3.0507,3.0507,255200.0
2009-08-26 09:50:00,4.53,4.56,4.52,4.55,307200.0,3.0507,3.0709,3.044,3.0642,307200.0
2009-08-26 10:00:00,4.56,4.6,4.55,4.58,287200.0,3.0709,3.0978,3.0642,3.0844,287200.0
2009-08-26 10:10:00,4.59,4.63,4.59,4.63,212800.0,3.0911,3.1181,3.0911,3.1181,212800.0
2009-08-26 10:20:00,4.63,4.64,4.61,4.61,163200.0,3.1181,3.1248,3.1046,3.1046,163200.0
2009-08-26 10:30:00,4.62,4.63,4.61,4.62,234400.0,3.1113,3.1181,3.1046,3.1113,234400.0
2009-08-26 10:40:00,4.62,4.62,4.59,4.6,117600.0,3.1113,3.1113,3.0911,3.0978,117600.0
2009-08-26 10:50:00,4.6,4.61,4.6,4.61,87200.0,3.0978,3.1046,3.0978,3.1046,87200.0
2009-08-26 11:00:00,4.61,4.61,4.57,4.57,232000.0,3.1046,3.1046,3.0776,3.0776,232000.0
2009-08-26 11:10:00,4.57,4.59,4.57,4.58,158400.0,3.0776,3.0911,3.0776,3.0844,158400.0
2009-08-26 11:20:00,4.58,4.58,4.56,4.57,120800.0,3.0844,3.0844,3.0709,3.0776,120800.0
2009-08-26 11:30:00,4.57,4.57,4.55,4.55,111200.0,3.0776,3.0776,3.0642,3.0642,111200.0
2009-08-26 11:40:00,4.55,4.56,4.55,4.55,172000.0,3.0642,3.0709,3.0642,3.0642,172000.0
2009-08-26 11:50:00,4.55,4.56,4.55,4.56,131200.0,3.0642,3.0709,3.0642,3.0709,131200.0
2009-08-26 12:00:00,4.56,4.57,4.56,4.56,89600.0,3.0709,3.0776,3.0709,3.0709,89600.0
2009-08-26 12:10:00,4.56,4.58,4.56,4.58,117600.0,3.0709,3.0844,3.0709,3.0844,117600.0
2009-08-26 12:20:00,4.58,4.59,4.57,4.58,151200.0,3.0844,3.0911,3.0776,3.0844,151200.0
2009-08-26 12:30:00,4.58,4.59,4.57,4.58,88000.0,3.0844,3.0911,3.0776,3.0844,88000.0
2009-08-26 12:40:00,4.58,4.58,4.58,4.58,62400.0,3.0844,3.0844,3.0844,3.0844,62400.0
2009-08-26 12:50:00,4.58,4.59,4.58,4.58,91200.0,3.0844,3.0911,3.0844,3.0844,91200.0
2009-08-26 13:00:00,4.58,4.58,4.57,4.58,84000.0,3.0844,3.0844,3.0776,3.0844,84000.0
2009-08-26 13:10:00,4.58,4.58,4.57,4.57,92800.0,3.0844,3.0844,3.0776,3.0776,92800.0
2009-08-26 13:20:00,4.57,4.58,4.57,4.58,67200.0,3.0776,3.0844,3.0776,3.0844,67200.0
2009-08-26 13:30:00,4.58,4.59,4.58,4.59,92800.0,3.0844,3.0911,3.0844,3.0911,92800.0
2009-08-26 13:40:00,4.59,4.59,4.58,4.58,66400.0,3.0911,3.0911,3.0844,3.0844,66400.0
2009-08-26 13:50:00,4.58,4.6,4.58,4.6,179200.0,3.0844,3.0978,3.0844,3.0978,179200.0
2009-08-26 14:00:00,4.6,4.6,4.59,4.59,135200.0,3.0978,3.0978,3.0911,3.0911,135200.0
2009-08-26 14:10:00,4.59,4.6,4.59,4.59,192000.0,3.0911,3.0978,3.0911,3.0911,192000.0
2009-08-26 14:20:00,4.59,4.6,4.59,4.6,140000.0,3.0911,3.0978,3.0911,3.0978,140000.0
2009-08-26 14:30:00,4.6,4.6,4.58,4.59,376000.0,3.0978,3.0978,3.0844,3.0911,376000.0
2009-08-26 14:40:00,4.59,4.6,4.59,4.6,84000.0,3.0911,3.0978,3.0911,3.0978,84000.0
2009-08-26 14:50:00,4.6,4.6,4.57,4.57,239200.0,3.0978,3.0978,3.0776,3.0776,239200.0
2009-08-26 15:00:00,4.57,4.58,4.57,4.58,140800.0,3.0776,3.0844,3.0776,3.0844,140800.0
2009-08-26 15:10:00,4.58,4.58,4.56,4.57,256000.0,3.0844,3.0844,3.0709,3.0776,256000.0
2009-08-26 15:20:00,4.57,4.58,4.56,4.56,318400.0,3.0776,3.0844,3.0709,3.0709,318400.0
2009-08-26 15:30:00,4.56,4.57,4.56,4.57,503200.0,3.0709,3.0776,3.0709,3.0776,503200.0
2009-08-26 15:40:00,4.57,4.58,4.57,4.58,348800.0,3.0776,3.0844,3.0776,3.0844,348800.0
2009-08-26 15:50:00,4.58,4.58,4.56,4.57,1079200.0,3.0844,3.0844,3.0709,3.0776,1079200.0
2009-08-27 09:30:00,4.57,4.61,4.55,4.6,353600.0,3.0776,3.1046,3.0642,3.0978,353600.0
2009-08-27 09:40:00,4.59,4.6,4.58,4.59,287200.0,3.0911,3.0978,3.0844,3.0911,287200.0
2009-08-27 09:50:00,4.59,4.59,4.52,4.53,248800.0,3.0911,3.0911,3.044,3.0507,248800.0
2009-08-27 10:00:00,4.53,4.53,4.5,4.5,301600.0,3.0507,3.0507,3.0305,3.0305,301600.0
2009-08-27 10:10:00,4.5,4.52,4.5,4.52,84000.0,3.0305,3.044,3.0305,3.044,84000.0
2009-08-27 10:20:00,4.53,4.53,4.52,4.53,53600.0,3.0507,3.0507,3.044,3.0507,53600.0
2009-08-27 10:30:00,4.53,4.54,4.53,4.54,44800.0,3.0507,3.0574,3.0507,3.0574,44800.0
2009-08-27 10:40:00,4.53,4.54,4.53,4.53,64000.0,3.0507,3.0574,3.0507,3.0507,64000.0
2009-08-27 10:50:00,4.53,4.54,4.53,4.53,150400.0,3.0507,3.0574,3.0507,3.0507,150400.0
2009-08-27 11:00:00,4.53,4.54,4.53,4.54,88800.0,3.0507,3.0574,3.0507,3.0574,88800.0
2009-08-27 11:10:00,4.54,4.54,4.54,4.54,22400.0,3.0574,3.0574,3.0574,3.0574,22400.0
2009-08-27 11:20:00,4.54,4.56,4.54,4.56,41600.0,3.0574,3.0709,3.0574,3.0709,41600.0
2009-08-27 11:30:00,4.56,4.56,4.54,4.54,46400.0,3.0709,3.0709,3.0574,3.0574,46400.0
2009-08-27 11:40:00,4.54,4.56,4.54,4.56,43200.0,3.0574,3.0709,3.0574,3.0709,43200.0
2009-08-27 11:50:00,4.56,4.57,4.55,4.57,48000.0,3.0709,3.0776,3.0642,3.0776,48000.0
2009-08-27 12:00:00,4.57,4.57,4.56,4.56,33600.0,3.0776,3.0776,3.0709,3.0709,33600.0
2009-08-27 12:10:00,4.56,4.57,4.56,4.57,94400.0,3.0709,3.0776,3.0709,3.0776,94400.0
2009-08-27 12:20:00,4.57,4.58,4.57,4.58,100800.0,3.0776,3.0844,3.0776,3.0844,100800.0
2009-08-27 12:30:00,4.58,4.59,4.57,4.57,55200.0,3.0844,3.0911,3.0776,3.0776,55200.0
2009-08-27 12:40:00,4.58,4.58,4.57,4.57,125600.0,3.0844,3.0844,3.0776,3.0776,125600.0
2009-08-27 12:50:00,4.57,4.57,4.57,4.57,114400.0,3.0776,3.0776,3.0776,3.0776,114400.0
2009-08-27 13:00:00,4.57,4.58,4.57,4.57,38400.0,3.0776,3.0844,3.0776,3.0776,38400.0
2009-08-27 13:10:00,4.57,4.57,4.55,4.57,305600.0,3.0776,3.0776,3.0642,3.0776,305600.0
2009-08-27 13:20:00,4.57,4.57,4.56,4.56,126400.0,3.0776,3.0776,3.0709,3.0709,126400.0
2009-08-27 13:30:00,4.56,4.58,4.56,4.58,62400.0,3.0709,3.0844,3.0709,3.0844,62400.0
2009-08-27 13:40:00,4.58,4.58,4.57,4.58,66400.0,3.0844,3.0844,3.0776,3.0844,66400.0
2009-08-27 13:50:00,4.58,4.6,4.58,4.59,76000.0,3.0844,3.0978,3.0844,3.0911,76000.0
2009-08-27 14:00:00,4.59,4.6,4.59,4.6,508000.0,3.0911,3.0978,3.0911,3.0978,508000.0
2009-08-27 14:10:00,4.6,4.6,4.6,4.6,48000.0,3.0978,3.0978,3.0978,3.0978,48000.0
2009-08-27 14:20:00,4.6,4.62,4.6,4.61,92000.0,3.0978,3.1113,3.0978,3.1046,92000.0
2009-08-27 14:30:00,4.61,4.63,4.61,4.62,207200.0,3.1046,3.1181,3.1046,3.1113,207200.0
2009-08-27 14:40:00,4.62,4.63,4.62,4.63,44800.0,3.1113,3.1181,3.1113,3.1181,44800.0
2009-08-27 14:50:00,4.63,4.63,4.62,4.62,94400.0,3.1181,3.1181,3.1113,3.1113,94400.0
2009-08-27 15:00:00,4.62,4.63,4.61,4.61,532000.0,3.1113,3.1181,3.1046,3.1046,532000.0
2009-08-27 15:10:00,4.61,4.63,4.61,4.62,248000.0,3.1046,3.1181,3.1046,3.1113,248000.0
2009-08-27 15:20:00,4.62,4.62,4.6,4.61,537600.0,3.1113,3.1113,3.0978,3.1046,537600.0
2009-08-27 15:30:00,4.61,4.61,4.61,4.61,656800.0,3.1046,3.1046,3.1046,3.1046,656800.0
2009-08-27 15:40:00,4.61,4.61,4.6,4.6,266400.0,3.1046,3.1046,3.0978,3.0978,266400.0
2009-08-27 15:50:00,4.6,4.6,4.59,4.6,1015200.0,3.0978,3.0978,3.0911,3.0978,1015200.0
2009-08-28 09:30:00,4.67,4.67,4.6,4.62,272000.0,3.145,3.145,3.0978,3.1113,272000.0
2009-08-28 09:40:00,4.62,4.62,4.57,4.57,171200.0,3.1113,3.1113,3.0776,3.0776,171200.0
2009-08-28 09:50:00,4.57,4.58,4.55,4.55,239200.0,3.0776,3.0844,3.0642,3.0642,239200.0
2009-08-28 10:00:00,4.55,4.58,4.55,4.58,124800.0,3.0642,3.0844,3.0642,3.0844,124800.0
2009-08-28 10:10:00,4.58,4.61,4.58,4.6,372800.0,3.0844,3.1046,3.0844,3.0978,372800.0
2009-08-28 10:20:00,4.6,4.6,4.58,4.59,216800.0,3.0978,3.0978,3.0844,3.0911,216800.0
2009-08-28 10:30:00,4.59,4.59,4.57,4.59,184800.0,3.0911,3.0911,3.0776,3.0911,184800.0
2009-08-28 10:40:00,4.59,4.6,4.58,4.59,137600.0,3.0911,3.0978,3.0844,3.0911,137600.0
2009-08-28 10:50:00,4.59,4.59,4.58,4.59,92800.0,3.0911,3.0911,3.0844,3.0911,92800.0
2009-08-28 11:00:00,4.58,4.6,4.58,4.59,168800.0,3.0844,3.0978,3.0844,3.0911,168800.0
2009-08-28 11:10:00,4.59,4.59,4.58,4.59,82400.0,3.0911,3.0911,3.0844,3.0911,82400.0
2009-08-28 11:20:00,4.59,4.59,4.59,4.59,44000.0,3.0911,3.0911,3.0911,3.0911,44000.0
2009-08-28 11:30:00,4.59,4.6,4.59,4.59,130400.0,3.0911,3.0978,3.0911,3.0911,130400.0
2009-08-28 11:40:00,4.59,4.59,4.58,4.59,320800.0,3.0911,3.0911,3.0844,3.0911,320800.0
2009-08-28 11:50:00,4.59,4.59,4.58,4.59,167200.0,3.0911,3.0911,3.0844,3.0911,167200.0
2009-08-28 12:00:00,4.59,4.59,4.58,4.58,141600.0,3.0911,3.0911,3.0844,3.0844,141600.0
2009-08-28 12:10:00,4.58,4.58,4.56,4.56,164000.0,3.0844,3.0844,3.0709,3.0709,164000.0
2009-08-28 12:20:00,4.56,4.56,4.54,4.54,257600.0,3.0709,3.0709,3.0574,3.0574,257600.0
2009-08-28 12:30:00,4.54,4.54,4.53,4.54,165600.0,3.0574,3.0574,3.0507,3.0574,165600.0
2009-08-28 12:40:00,4.54,4.54,4.54,4.54,76800.0,3.0574,3.0574,3.0574,3.0574,76800.0
2009-08-28 12:50:00,4.54,4.54,4.52,4.52,146400.0,3.0574,3.0574,3.044,3.044,146400.0
2009-08-28 13:00:00,4.52,4.54,4.52,4.54,35200.0,3.044,3.0574,3.044,3.0574,35200.0
2009-08-28 13:10:00,4.54,4.55,4.53,4.54,85600.0,3.0574,3.0642,3.0507,3.0574,85600.0
2009-08-28 13:20:00,4.54,4.55,4.53,4.54,35200.0,3.0574,3.0642,3.0507,3.0574,35200.0
2009-08-28 13:30:00,4.54,4.55,4.54,4.54,89600.0,3.0574,3.0642,3.0574,3.0574,89600.0
2009-08-28 13:40:00,4.54,4.54,4.53,4.54,109600.0,3.0574,3.0574,3.0507,3.0574,109600.0
2009-08-28 13:50:00,4.54,4.54,4.53,4.53,62400.0,3.0574,3.0574,3.0507,3.0507,62400.0
2009-08-28 14:00:00,4.53,4.54,4.53,4.54,47200.0,3.0507,3.0574,3.0507,3.0574,47200.0
2009-08-28 14:10:00,4.54,4.55,4.54,4.55,108000.0,3.0574,3.0642,3.0574,3.0642,108000.0
2009-08-28 14:20:00,4.55,4.56,4.55,4.56,193600.0,3.0642,3.0709,3.0642,3.0709,193600.0
2009-08-28 14:30:00,4.56,4.56,4.56,4.56,121600.0,3.0709,3.0709,3.0709,3.0709,121600.0
2009-08-28 14:40:00,4.56,4.57,4.56,4.57,52800.0,3.0709,3.0776,3.0709,3.0776,52800.0
2009-08-28 14:50:00,4.57,4.58,4.57,4.58,208800.0,3.0776,3.0844,3.0776,3.0844,208800.0
2009-08-28 15:00:00,4.58,4.59,4.58,4.58,411200.0,3.0844,3.0911,3.0844,3.0844,411200.0
2009-08-28 15:10:00,4.58,4.58,4.58,4.58,51200.0,3.0844,3.0844,3.0844,3.0844,51200.0
2009-08-28 15:20:00,4.58,4.58,4.58,4.58,92000.0,3.0844,3.0844,3.0844,3.0844,92000.0
2009-08-28 15:30:00,4.58,4.59,4.57,4.57,149600.0,3.0844,3.0911,3.0776,3.0776,149600.0
2009-08-28 15:40:00,4.57,4.58,4.56,4.57,206400.0,3.0776,3.0844,3.0709,3.0776,206400.0
2009-08-28 15:50:00,4.57,4.58,4.57,4.58,512000.0,3.0776,3.0844,3.0776,3.0844,512000.0
2009-08-31 09:30:00,4.55,4.56,4.51,4.52,221600.0,3.0642,3.0709,3.0372,3.044,221600.0
2009-08-31 09:40:00,4.52,4.53,4.49,4.5,583200.0,3.044,3.0507,3.0238,3.0305,583200.0
2009-08-31 09:50:00,4.49,4.5,4.48,4.49,268800.0,3.0238,3.0305,3.017,3.0238,268800.0
2009-08-31 10:00:00,4.49,4.49,4.47,4.48,192000.0,3.0238,3.0238,3.0103,3.017,192000.0
2009-08-31 10:10:00,4.48,4.49,4.47,4.48,120000.0,3.017,3.0238,3.0103,3.017,120000.0
2009-08-31 10:20:00,4.48,4.49,4.46,4.48,153600.0,3.017,3.0238,3.0036,3.017,153600.0
2009-08-31 10:30:00,4.48,4.48,4.46,4.47,193600.0,3.017,3.017,3.0036,3.0103,193600.0
2009-08-31 10:40:00,4.48,4.5,4.47,4.49,225600.0,3.017,3.0305,3.0103,3.0238,225600.0
2009-08-31 10:50:00,4.49,4.5,4.49,4.5,492000.0,3.0238,3.0305,3.0238,3.0305,492000.0
2009-08-31 11:00:00,4.5,4.5,4.48,4.49,65600.0,3.0305,3.0305,3.017,3.0238,65600.0
2009-08-31 11:10:00,4.49,4.49,4.48,4.49,58400.0,3.0238,3.0238,3.017,3.0238,58400.0
2009-08-31 11:20:00,4.49,4.5,4.48,4.49,128800.0,3.0238,3.0305,3.017,3.0238,128800.0
2009-08-31 11:30:00,4.49,4.5,4.49,4.5,53600.0,3.0238,3.0305,3.0238,3.0305,53600.0
2009-08-31 11:40:00,4.5,4.5,4.49,4.49,76000.0,3.0305,3.0305,3.0238,3.0238,76000.0
2009-08-31 11:50:00,4.49,4.5,4.49,4.49,64800.0,3.0238,3.0305,3.0238,3.0238,64800.0
2009-08-31 12:00:00,4.49,4.5,4.49,4.49,27200.0,3.0238,3.0305,3.0238,3.0238,27200.0
2009-08-31 12:10:00,4.49,4.5,4.49,4.49,48000.0,3.0238,3.0305,3.0238,3.0238,48000.0
2009-08-31 12:20:00,4.49,4.5,4.49,4.49,79200.0,3.0238,3.0305,3.0238,3.0238,79200.0
2009-08-31 12:30:00,4.49,4.49,4.48,4.48,47200.0,3.0238,3.0238,3.017,3.017,47200.0
2009-08-31 12:40:00,4.48,4.48,4.48,4.48,24800.0,3.017,3.017,3.017,3.017,24800.0
2009-08-31 12:50:00,4.48,4.48,4.47,4.48,75200.0,3.017,3.017,3.0103,3.017,75200.0
2009-08-31 13:00:00,4.48,4.48,4.47,4.47,68800.0,3.017,3.017,3.0103,3.0103,68800.0
2009-08-31 13:10:00,4.47,4.47,4.47,4.47,45600.0,3.0103,3.0103,3.0103,3.0103,45600.0
2009-08-31 13:20:00,4.47,4.47,4.47,4.47,24000.0,3.0103,3.0103,3.0103,3.0103,24000.0
2009-08-31 13:30:00,4.47,4.48,4.47,4.48,105600.0,3.0103,3.017,3.0103,3.017,105600.0
2009-08-31 13:40:00,4.48,4.48,4.47,4.48,30400.0,3.017,3.017,3.0103,3.017,30400.0
2009-08-31 13:50:00,4.48,4.48,4.47,4.48,80800.0,3.017,3.017,3.0103,3.017,80800.0
2009-08-31 14:00:00,4.48,4.5,4.48,4.5,233600.0,3.017,3.0305,3.017,3.0305,233600.0
2009-08-31 14:10:00,4.49,4.49,4.49,4.49,50400.0,3.0238,3.0238,3.0238,3.0238,50400.0
2009-08-31 14:20:00,4.49,4.5,4.49,4.49,64800.0,3.0238,3.0305,3.0238,3.0238,64800.0
2009-08-31 14:30:00,4.49,4.5,4.49,4.5,40800.0,3.0238,3.0305,3.0238,3.0305,40800.0
2009-08-31 14:40:00,4.5,4.51,4.5,4.51,103200.0,3.0305,3.0372,3.0305,3.0372,103200.0
2009-08-31 14:50:00,4.51,4.51,4.5,4.51,124000.0,3.0372,3.0372,3.0305,3.0372,124000.0
2009-08-31 15:00:00,4.51,4.51,4.5,4.5,144000.0,3.0372,3.0372,3.0305,3.0305,144000.0
2009-08-31 15:10:00,4.5,4.51,4.5,4.51,268000.0,3.0305,3.0372,3.0305,3.0372,268000.0
2009-08-31 15:20:00,4.51,4.52,4.5,4.51,317600.0,3.0372,3.044,3.0305,3.0372,317600.0
2009-08-31 15:30:00,4.52,4.53,4.52,4.52,363200.0,3.044,3.0507,3.044,3.044,363200.0
2009-08-31 15:40:00,4.52,4.53,4.52,4.53,600000.0,3.044,3.0507,3.044,3.0507,600000.0
2009-08-31 15:50:00,4.53,4.54,4.52,4.52,892800.0,3.0507,3.0574,3.044,3.044,892800.0
2009-09-01 09:30:00,4.48,4.53,4.47,4.52,248000.0,3.017,3.0507,3.0103,3.044,248000.0
2009-09-01 09:40:00,4.53,4.59,4.52,4.58,442400.0,3.0507,3.0911,3.044,3.0844,442400.0
2009-09-01 09:50:00,4.58,4.68,4.58,4.67,1159200.0,3.0844,3.1517,3.0844,3.145,1159200.0
2009-09-01 10:00:00,4.67,4.68,4.65,4.65,510400.0,3.145,3.1517,3.1315,3.1315,510400.0
2009-09-01 10:10:00,4.66,4.66,4.62,4.63,705600.0,3.1383,3.1383,3.1113,3.1181,705600.0
2009-09-01 10:20:00,4.63,4.64,4.6,4.62,568800.0,3.1181,3.1248,3.0978,3.1113,568800.0
2009-09-01 10:30:00,4.62,4.63,4.61,4.61,252000.0,3.1113,3.1181,3.1046,3.1046,252000.0
2009-09-01 10:40:00,4.61,4.61,4.57,4.59,196800.0,3.1046,3.1046,3.0776,3.0911,196800.0
2009-09-01 10:50:00,4.58,4.59,4.56,4.56,195200.0,3.0844,3.0911,3.0709,3.0709,195200.0
2009-09-01 11:00:00,4.56,4.57,4.54,4.55,272800.0,3.0709,3.0776,3.0574,3.0642,272800.0
2009-09-01 11:10:00,4.55,4.55,4.5,4.52,248000.0,3.0642,3.0642,3.0305,3.044,248000.0
2009-09-01 11:20:00,4.52,4.52,4.46,4.46,518400.0,3.044,3.044,3.0036,3.0036,518400.0
2009-09-01 11:30:00,4.46,4.46,4.44,4.46,667200.0,3.0036,3.0036,2.9901,3.0036,667200.0
2009-09-01 11:40:00,4.46,4.48,4.45,4.45,266400.0,3.0036,3.017,2.9968,2.9968,266400.0
2009-09-01 11:50:00,4.45,4.45,4.43,4.43,450400.0,2.9968,2.9968,2.9834,2.9834,450400.0
2009-09-01 12:00:00,4.42,4.43,4.41,4.42,384800.0,2.9766,2.9834,2.9699,2.9766,384800.0
2009-09-01 12:10:00,4.42,4.42,4.4,4.41,360000.0,2.9766,2.9766,2.9632,2.9699,360000.0
2009-09-01 12:20:00,4.4,4.41,4.39,4.4,428800.0,2.9632,2.9699,2.9564,2.9632,428800.0
2009-09-01 12:30:00,4.4,4.42,4.4,4.42,576000.0,2.9632,2.9766,2.9632,2.9766,576000.0
2009-09-01 12:40:00,4.41,4.42,4.41,4.42,145600.0,2.9699,2.9766,2.9699,2.9766,145600.0
2009-09-01 12:50:00,4.42,4.43,4.42,4.42,84800.0,2.9766,2.9834,2.9766,2.9766,84800.0
2009-09-01 13:00:00,4.42,4.43,4.4,4.4,224000.0,2.9766,2.9834,2.9632,2.9632,224000.0
2009-09-01 13:10:00,4.4,4.41,4.4,4.41,151200.0,2.9632,2.9699,2.9632,2.9699,151200.0
2009-09-01 13:20:00,4.41,4.42,4.4,4.41,111200.0,2.9699,2.9766,2.9632,2.9699,111200.0
2009-09-01 13:30:00,4.41,4.42,4.4,4.41,265600.0,2.9699,2.9766,2.9632,2.9699,265600.0
2009-09-01 13:40:00,4.42,4.43,4.41,4.41,498400.0,2.9766,2.9834,2.9699,2.9699,498400.0
2009-09-01 13:50:00,4.41,4.41,4.4,4.41,336800.0,2.9699,2.9699,2.9632,2.9699,336800.0
2009-09-01 14:00:00,4.41,4.41,4.4,4.41,322400.0,2.9699,2.9699,2.9632,2.9699,322400.0
2009-09-01 14:10:00,4.41,4.41,4.4,4.41,210400.0,2.9699,2.9699,2.9632,2.9699,210400.0
2009-09-01 14:20:00,4.41,4.41,4.4,4.41,140800.0,2.9699,2.9699,2.9632,2.9699,140800.0
2009-09-01 14:30:00,4.41,4.41,4.4,4.41,256000.0,2.9699,2.9699,2.9632,2.9699,256000.0
2009-09-01 14:40:00,4.41,4.41,4.39,4.39,307200.0,2.9699,2.9699,2.9564,2.9564,307200.0
2009-09-01 14:50:00,4.39,4.4,4.39,4.39,264000.0,2.9564,2.9632,2.9564,2.9564,264000.0
2009-09-01 15:00:00,4.4,4.4,4.39,4.4,403200.0,2.9632,2.9632,2.9564,2.9632,403200.0
2009-09-01 15:10:00,4.4,4.4,4.39,4.39,481600.0,2.9632,2.9632,2.9564,2.9564,481600.0
2009-09-01 15:20:00,4.39,4.39,4.38,4.38,736000.0,2.9564,2.9564,2.9497,2.9497,736000.0
2009-09-01 15:30:00,4.38,4.39,4.38,4.38,742400.0,2.9497,2.9564,2.9497,2.9497,742400.0
2009-09-01 15:40:00,4.38,4.38,4.36,4.37,1271200.0,2.9497,2.9497,2.9362,2.943,1271200.0
2009-09-01 15:50:00,4.37,4.38,4.36,4.36,1258400.0,2.943,2.9497,2.9362,2.9362,1258400.0
2009-09-02 09:30:00,4.35,4.39,4.32,4.33,545600.0,2.9295,2.9564,2.9093,2.916,545600.0
2009-09-02 09:40:00,4.32,4.35,4.31,4.32,436000.0,2.9093,2.9295,2.9025,2.9093,436000.0
2009-09-02 09:50:00,4.33,4.36,4.33,4.34,406400.0,2.916,2.9362,2.916,2.9228,406400.0
2009-09-02 10:00:00,4.34,4.37,4.32,4.35,501600.0,2.9228,2.943,2.9093,2.9295,501600.0
2009-09-02 10:10:00,4.35,4.36,4.34,4.34,248800.0,2.9295,2.9362,2.9228,2.9228,248800.0
2009-09-02 10:20:00,4.35,4.35,4.32,4.32,411200.0,2.9295,2.9295,2.9093,2.9093,411200.0
2009-09-02 10:30:00,4.33,4.34,4.3,4.33,355200.0,2.916,2.9228,2.8958,2.916,355200.0
2009-09-02 10:40:00,4.33,4.35,4.33,4.35,149600.0,2.916,2.9295,2.916,2.9295,149600.0
2009-09-02 10:50:00,4.35,4.36,4.34,4.36,127200.0,2.9295,2.9362,2.9228,2.9362,127200.0
2009-09-02 11:00:00,4.36,4.36,4.34,4.34,141600.0,2.9362,2.9362,2.9228,2.9228,141600.0
2009-09-02 11:10:00,4.34,4.35,4.34,4.34,289600.0,2.9228,2.9295,2.9228,2.9228,289600.0
2009-09-02 11:20:00,4.34,4.35,4.34,4.35,123200.0,2.9228,2.9295,2.9228,2.9295,123200.0
2009-09-02 11:30:00,4.35,4.36,4.34,4.35,121600.0,2.9295,2.9362,2.9228,2.9295,121600.0
2009-09-02 11:40:00,4.35,4.35,4.35,4.35,113600.0,2.9295,2.9295,2.9295,2.9295,113600.0
2009-09-02 11:50:00,4.35,4.35,4.34,4.34,281600.0,2.9295,2.9295,2.9228,2.9228,281600.0
2009-09-02 12:00:00,4.34,4.35,4.34,4.34,138400.0,2.9228,2.9295,2.9228,2.9228,138400.0
2009-09-02 12:10:00,4.34,4.35,4.34,4.35,140800.0,2.9228,2.9295,2.9228,2.9295,140800.0
2009-09-02 12:20:00,4.35,4.35,4.35,4.35,181600.0,2.9295,2.9295,2.9295,2.9295,181600.0
2009-09-02 12:30:00,4.35,4.35,4.34,4.34,168800.0,2.9295,2.9295,2.9228,2.9228,168800.0
2009-09-02 12:40:00,4.34,4.35,4.34,4.35,117600.0,2.9228,2.9295,2.9228,2.9295,117600.0
2009-09-02 12:50:00,4.35,4.35,4.34,4.35,169600.0,2.9295,2.9295,2.9228,2.9295,169600.0
2009-09-02 13:00:00,4.35,4.35,4.33,4.34,92000.0,2.9295,2.9295,2.916,2.9228,92000.0
2009-09-02 13:10:00,4.34,4.35,4.34,4.35,87200.0,2.9228,2.9295,2.9228,2.9295,87200.0
2009-09-02 13:20:00,4.35,4.35,4.34,4.34,128000.0,2.9295,2.9295,2.9228,2.9228,128000.0
2009-09-02 13:30:00,4.34,4.34,4.33,4.33,128000.0,2.9228,2.9228,2.916,2.916,128000.0
2009-09-02 13:40:00,4.33,4.35,4.33,4.35,91200.0,2.916,2.9295,2.916,2.9295,91200.0
2009-09-02 13:50:00,4.35,4.35,4.34,4.34,76000.0,2.9295,2.9295,2.9228,2.9228,76000.0
2009-09-02 14:00:00,4.34,4.35,4.33,4.35,186400.0,2.9228,2.9295,2.916,2.9295,186400.0
2009-09-02 14:10:00,4.35,4.35,4.34,4.34,144800.0,2.9295,2.9295,2.9228,2.9228,144800.0
2009-09-02 14:20:00,4.34,4.35,4.34,4.35,86400.0,2.9228,2.9295,2.9228,2.9295,86400.0
2009-09-02 14:30:00,4.35,4.35,4.34,4.34,262400.0,2.9295,2.9295,2.9228,2.9228,262400.0
2009-09-02 14:40:00,4.34,4.35,4.34,4.35,233600.0,2.9228,2.9295,2.9228,2.9295,233600.0
2009-09-02 14:50:00,4.35,4.35,4.34,4.34,124800.0,2.9295,2.9295,2.9228,2.9228,124800.0
2009-09-02 15:00:00,4.34,4.34,4.34,4.34,204000.0,2.9228,2.9228,2.9228,2.9228,204000.0
2009-09-02 15:10:00,4.34,4.35,4.33,4.35,223200.0,2.9228,2.9295,2.916,2.9295,223200.0
2009-09-02 15:20:00,4.35,4.35,4.34,4.34,239200.0,2.9295,2.9295,2.9228,2.9228,239200.0
2009-09-02 15:30:00,4.34,4.34,4.34,4.34,472000.0,2.9228,2.9228,2.9228,2.9228,472000.0
2009-09-02 15:40:00,4.34,4.34,4.32,4.32,594400.0,2.9228,2.9228,2.9093,2.9093,594400.0
2009-09-02 15:50:00,4.32,4.33,4.31,4.33,1812000.0,2.9093,2.916,2.9025,2.916,1812000.0
2009-09-03 09:30:00,4.39,4.42,4.38,4.41,1011200.0,2.9564,2.9766,2.9497,2.9699,1011200.0
2009-09-03 09:40:00,4.41,4.41,4.38,4.39,499200.0,2.9699,2.9699,2.9497,2.9564,499200.0
2009-09-03 09:50:00,4.39,4.39,4.38,4.39,569600.0,2.9564,2.9564,2.9497,2.9564,569600.0
2009-09-03 10:00:00,4.39,4.4,4.39,4.39,849600.0,2.9564,2.9632,2.9564,2.9564,849600.0
2009-09-03 10:10:00,4.4,4.4,4.38,4.38,327200.0,2.9632,2.9632,2.9497,2.9497,327200.0
2009-09-03 10:20:00,4.38,4.4,4.38,4.4,532000.0,2.9497,2.9632,2.9497,2.9632,532000.0
2009-09-03 10:30:00,4.4,4.42,4.4,4.42,624000.0,2.9632,2.9766,2.9632,2.9766,624000.0
2009-09-03 10:40:00,4.42,4.45,4.41,4.45,676000.0,2.9766,2.9968,2.9699,2.9968,676000.0
2009-09-03 10:50:00,4.45,4.45,4.44,4.44,348000.0,2.9968,2.9968,2.9901,2.9901,348000.0
2009-09-03 11:00:00,4.44,4.45,4.44,4.45,362400.0,2.9901,2.9968,2.9901,2.9968,362400.0
2009-09-03 11:10:00,4.45,4.46,4.45,4.46,400000.0,2.9968,3.0036,2.9968,3.0036,400000.0
2009-09-03 11:20:00,4.46,4.48,4.46,4.47,323200.0,3.0036,3.017,3.0036,3.0103,323200.0
2009-09-03 11:30:00,4.47,4.49,4.47,4.48,312800.0,3.0103,3.0238,3.0103,3.017,312800.0
2009-09-03 11:40:00,4.48,4.51,4.48,4.5,609600.0,3.017,3.0372,3.017,3.0305,609600.0
2009-09-03 11:50:00,4.5,4.52,4.5,4.51,325600.0,3.0305,3.044,3.0305,3.0372,325600.0
2009-09-03 12:00:00,4.51,4.51,4.51,4.51,204000.0,3.0372,3.0372,3.0372,3.0372,204000.0
2009-09-03 12:10:00,4.51,4.52,4.51,4.51,220000.0,3.0372,3.044,3.0372,3.0372,220000.0
2009-09-03 12:20:00,4.52,4.52,4.5,4.5,310400.0,3.044,3.044,3.0305,3.0305,310400.0
2009-09-03 12:30:00,4.5,4.51,4.5,4.5,186400.0,3.0305,3.0372,3.0305,3.0305,186400.0
2009-09-03 12:40:00,4.5,4.51,4.5,4.51,160800.0,3.0305,3.0372,3.0305,3.0372,160800.0
2009-09-03 12:50:00,4.51,4.51,4.51,4.51,153600.0,3.0372,3.0372,3.0372,3.0372,153600.0
2009-09-03 13:00:00,4.51,4.51,4.5,4.5,332800.0,3.0372,3.0372,3.0305,3.0305,332800.0
2009-09-03 13:10:00,4.5,4.51,4.5,4.51,276800.0,3.0305,3.0372,3.0305,3.0372,276800.0
2009-09-03 13:20:00,4.51,4.53,4.51,4.52,217600.0,3.0372,3.0507,3.0372,3.044,217600.0
2009-09-03 13:30:00,4.53,4.53,4.52,4.52,284800.0,3.0507,3.0507,3.044,3.044,284800.0
2009-09-03 13:40:00,4.52,4.53,4.52,4.52,244000.0,3.044,3.0507,3.044,3.044,244000.0
2009-09-03 13:50:00,4.53,4.53,4.52,4.52,432000.0,3.0507,3.0507,3.044,3.044,432000.0
2009-09-03 14:00:00,4.52,4.54,4.52,4.53,499200.0,3.044,3.0574,3.044,3.0507,499200.0
2009-09-03 14:10:00,4.53,4.53,4.53,4.53,240800.0,3.0507,3.0507,3.0507,3.0507,240800.0
2009-09-03 14:20:00,4.53,4.53,4.52,4.52,276000.0,3.0507,3.0507,3.044,3.044,276000.0
2009-09-03 14:30:00,4.52,4.52,4.52,4.52,255200.0,3.044,3.044,3.044,3.044,255200.0
2009-09-03 14:40:00,4.52,4.53,4.51,4.52,242400.0,3.044,3.0507,3.0372,3.044,242400.0
2009-09-03 14:50:00,4.52,4.53,4.52,4.53,344800.0,3.044,3.0507,3.044,3.0507,344800.0
2009-09-03 15:00:00,4.53,4.54,4.53,4.54,276000.0,3.0507,3.0574,3.0507,3.0574,276000.0
2009-09-03 15:10:00,4.54,4.54,4.53,4.54,367200.0,3.0574,3.0574,3.0507,3.0574,367200.0
2009-09-03 15:20:00,4.54,4.54,4.53,4.54,258400.0,3.0574,3.0574,3.0507,3.0574,258400.0
2009-09-03 15:30:00,4.54,4.54,4.53,4.54,337600.0,3.0574,3.0574,3.0507,3.0574,337600.0
2009-09-03 15:40:00,4.54,4.55,4.54,4.54,586400.0,3.0574,3.0642,3.0574,3.0574,586400.0
2009-09-03 15:50:00,4.54,4.56,4.54,4.55,1836000.0,3.0574,3.0709,3.0574,3.0642,1836000.0
2009-09-04 09:30:00,4.59,4.61,4.56,4.59,582400.0,3.0911,3.1046,3.0709,3.0911,582400.0
2009-09-04 09:40:00,4.59,4.61,4.57,4.57,344800.0,3.0911,3.1046,3.0776,3.0776,344800.0
2009-09-04 09:50:00,4.57,4.59,4.57,4.57,537600.0,3.0776,3.0911,3.0776,3.0776,537600.0
2009-09-04 10:00:00,4.57,4.6,4.57,4.59,305600.0,3.0776,3.0978,3.0776,3.0911,305600.0
2009-09-04 10:10:00,4.58,4.61,4.58,4.61,246400.0,3.0844,3.1046,3.0844,3.1046,246400.0
2009-09-04 10:20:00,4.61,4.62,4.6,4.6,200000.0,3.1046,3.1113,3.0978,3.0978,200000.0
2009-09-04 10:30:00,4.6,4.6,4.59,4.59,385600.0,3.0978,3.0978,3.0911,3.0911,385600.0
2009-09-04 10:40:00,4.59,4.61,4.59,4.6,371200.0,3.0911,3.1046,3.0911,3.0978,371200.0
2009-09-04 10:50:00,4.6,4.6,4.58,4.59,240800.0,3.0978,3.0978,3.0844,3.0911,240800.0
2009-09-04 11:00:00,4.6,4.6,4.58,4.6,238400.0,3.0978,3.0978,3.0844,3.0978,238400.0
2009-09-04 11:10:00,4.6,4.6,4.59,4.59,120000.0,3.0978,3.0978,3.0911,3.0911,120000.0
2009-09-04 11:20:00,4.59,4.6,4.59,4.6,138400.0,3.0911,3.0978,3.0911,3.0978,138400.0
2009-09-04 11:30:00,4.6,4.6,4.59,4.6,220800.0,3.0978,3.0978,3.0911,3.0978,220800.0
2009-09-04 11:40:00,4.6,4.6,4.6,4.6,147200.0,3.0978,3.0978,3.0978,3.0978,147200.0
2009-09-04 11:50:00,4.6,4.61,4.59,4.61,132000.0,3.0978,3.1046,3.0911,3.1046,132000.0
2009-09-04 12:00:00,4.61,4.66,4.61,4.66,444000.0,3.1046,3.1383,3.1046,3.1383,444000.0
2009-09-04 12:10:00,4.66,4.66,4.64,4.64,210400.0,3.1383,3.1383,3.1248,3.1248,210400.0
2009-09-04 12:20:00,4.64,4.65,4.64,4.64,139200.0,3.1248,3.1315,3.1248,3.1248,139200.0
2009-09-04 12:30:00,4.64,4.65,4.63,4.64,212000.0,3.1248,3.1315,3.1181,3.1248,212000.0
2009-09-04 12:40:00,4.64,4.64,4.63,4.64,126400.0,3.1248,3.1248,3.1181,3.1248,126400.0
2009-09-04 12:50:00,4.64,4.65,4.63,4.65,95200.0,3.1248,3.1315,3.1181,3.1315,95200.0
2009-09-04 13:00:00,4.65,4.65,4.64,4.64,168800.0,3.1315,3.1315,3.1248,3.1248,168800.0
2009-09-04 13:10:00,4.64,4.66,4.64,4.66,158400.0,3.1248,3.1383,3.1248,3.1383,158400.0
2009-09-04 13:20:00,4.66,4.67,4.66,4.67,400000.0,3.1383,3.145,3.1383,3.145,400000.0
2009-09-04 13:30:00,4.67,4.67,4.66,4.66,203200.0,3.145,3.145,3.1383,3.1383,203200.0
2009-09-04 13:40:00,4.66,4.66,4.65,4.66,136000.0,3.1383,3.1383,3.1315,3.1383,136000.0
2009-09-04 13:50:00,4.66,4.66,4.64,4.64,181600.0,3.1383,3.1383,3.1248,3.1248,181600.0
2009-09-04 14:00:00,4.64,4.65,4.63,4.64,296000.0,3.1248,3.1315,3.1181,3.1248,296000.0
2009-09-04 14:10:00,4.63,4.64,4.63,4.64,132000.0,3.1181,3.1248,3.1181,3.1248,132000.0
2009-09-04 14:20:00,4.64,4.64,4.62,4.62,168800.0,3.1248,3.1248,3.1113,3.1113,168800.0
2009-09-04 14:30:00,4.62,4.63,4.62,4.63,119200.0,3.1113,3.1181,3.1113,3.1181,119200.0
2009-09-04 14:40:00,4.63,4.66,4.62,4.65,375200.0,3.1181,3.1383,3.1113,3.1315,375200.0
2009-09-04 14:50:00,4.65,4.65,4.63,4.64,460000.0,3.1315,3.1315,3.1181,3.1248,460000.0
2009-09-04 15:00:00,4.64,4.65,4.63,4.63,201600.0,3.1248,3.1315,3.1181,3.1181,201600.0
2009-09-04 15:10:00,4.63,4.63,4.62,4.63,160000.0,3.1181,3.1181,3.1113,3.1181,160000.0
2009-09-04 15:20:00,4.63,4.64,4.63,4.63,157600.0,3.1181,3.1248,3.1181,3.1181,157600.0
2009-09-04 15:30:00,4.63,4.64,4.63,4.64,425600.0,3.1181,3.1248,3.1181,3.1248,425600.0
2009-09-04 15:40:00,4.64,4.65,4.64,4.64,493600.0,3.1248,3.1315,3.1248,3.1248,493600.0
2009-09-04 15:50:00,4.64,4.65,4.62,4.64,1326400.0,3.1248,3.1315,3.1113,3.1248,1326400.0
2009-09-08 09:30:00,4.67,4.68,4.66,4.67,215200.0,3.145,3.1517,3.1383,3.145,215200.0
2009-09-08 09:40:00,4.67,4.67,4.65,4.66,1031200.0,3.145,3.145,3.1315,3.1383,1031200.0
2009-09-08 09:50:00,4.66,4.66,4.64,4.64,260000.0,3.1383,3.1383,3.1248,3.1248,260000.0
2009-09-08 10:00:00,4.63,4.64,4.61,4.62,448800.0,3.1181,3.1248,3.1046,3.1113,448800.0
2009-09-08 10:10:00,4.62,4.64,4.61,4.63,604000.0,3.1113,3.1248,3.1046,3.1181,604000.0
2009-09-08 10:20:00,4.63,4.64,4.62,4.64,94400.0,3.1181,3.1248,3.1113,3.1248,94400.0
2009-09-08 10:30:00,4.64,4.66,4.64,4.65,226400.0,3.1248,3.1383,3.1248,3.1315,226400.0
2009-09-08 10:40:00,4.66,4.66,4.64,4.64,252800.0,3.1383,3.1383,3.1248,3.1248,252800.0
2009-09-08 10:50:00,4.64,4.66,4.64,4.66,168800.0,3.1248,3.1383,3.1248,3.1383,168800.0
2009-09-08 11:00:00,4.66,4.66,4.63,4.64,136000.0,3.1383,3.1383,3.1181,3.1248,136000.0
2009-09-08 11:10:00,4.64,4.65,4.64,4.65,44800.0,3.1248,3.1315,3.1248,3.1315,44800.0
2009-09-08 11:20:00,4.65,4.66,4.65,4.65,55200.0,3.1315,3.1383,3.1315,3.1315,55200.0
2009-09-08 11:30:00,4.65,4.65,4.64,4.64,62400.0,3.1315,3.1315,3.1248,3.1248,62400.0
2009-09-08 11:40:00,4.63,4.64,4.63,4.63,100000.0,3.1181,3.1248,3.1181,3.1181,100000.0
2009-09-08 11:50:00,4.63,4.64,4.62,4.63,91200.0,3.1181,3.1248,3.1113,3.1181,91200.0
2009-09-08 12:00:00,4.63,4.64,4.62,4.62,103200.0,3.1181,3.1248,3.1113,3.1113,103200.0
2009-09-08 12:10:00,4.62,4.63,4.62,4.63,72800.0,3.1113,3.1181,3.1113,3.1181,72800.0
2009-09-08 12:20:00,4.63,4.65,4.63,4.65,79200.0,3.1181,3.1315,3.1181,3.1315,79200.0
2009-09-08 12:30:00,4.65,4.65,4.65,4.65,55200.0,3.1315,3.1315,3.1315,3.1315,55200.0
2009-09-08 12:40:00,4.65,4.66,4.65,4.66,51200.0,3.1315,3.1383,3.1315,3.1383,51200.0
2009-09-08 12:50:00,4.66,4.66,4.65,4.66,52000.0,3.1383,3.1383,3.1315,3.1383,52000.0
2009-09-08 13:00:00,4.66,4.66,4.66,4.66,56800.0,3.1383,3.1383,3.1383,3.1383,56800.0
2009-09-08 13:10:00,4.66,4.66,4.65,4.66,93600.0,3.1383,3.1383,3.1315,3.1383,93600.0
2009-09-08 13:20:00,4.66,4.66,4.66,4.66,56800.0,3.1383,3.1383,3.1383,3.1383,56800.0
2009-09-08 13:30:00,4.66,4.66,4.65,4.66,101600.0,3.1383,3.1383,3.1315,3.1383,101600.0
2009-09-08 13:40:00,4.66,4.66,4.64,4.64,99200.0,3.1383,3.1383,3.1248,3.1248,99200.0
2009-09-08 13:50:00,4.64,4.66,4.64,4.65,72000.0,3.1248,3.1383,3.1248,3.1315,72000.0
2009-09-08 14:00:00,4.66,4.66,4.64,4.65,108800.0,3.1383,3.1383,3.1248,3.1315,108800.0
2009-09-08 14:10:00,4.65,4.65,4.64,4.65,128800.0,3.1315,3.1315,3.1248,3.1315,128800.0
2009-09-08 14:20:00,4.65,4.66,4.64,4.65,192000.0,3.1315,3.1383,3.1248,3.1315,192000.0
2009-09-08 14:30:00,4.65,4.66,4.65,4.66,237600.0,3.1315,3.1383,3.1315,3.1383,237600.0
2009-09-08 14:40:00,4.66,4.66,4.65,4.66,261600.0,3.1383,3.1383,3.1315,3.1383,261600.0
2009-09-08 14:50:00,4.66,4.66,4.65,4.66,132000.0,3.1383,3.1383,3.1315,3.1383,132000.0
2009-09-08 15:00:00,4.66,4.66,4.65,4.65,140800.0,3.1383,3.1383,3.1315,3.1315,140800.0
2009-09-08 15:10:00,4.65,4.66,4.65,4.66,195200.0,3.1315,3.1383,3.1315,3.1383,195200.0
2009-09-08 15:20:00,4.66,4.66,4.65,4.66,319200.0,3.1383,3.1383,3.1315,3.1383,319200.0
2009-09-08 15:30:00,4.66,4.66,4.65,4.66,216800.0,3.1383,3.1383,3.1315,3.1383,216800.0
2009-09-08 15:40:00,4.66,4.66,4.64,4.65,772800.0,3.1383,3.1383,3.1248,3.1315,772800.0
2009-09-08 15:50:00,4.65,4.65,4.64,4.65,1804800.0,3.1315,3.1315,3.1248,3.1315,1804800.0
2009-09-09 09:30:00,4.63,4.63,4.57,4.58,312800.0,3.1181,3.1181,3.0776,3.0844,312800.0
2009-09-09 09:40:00,4.59,4.62,4.58,4.61,167200.0,3.0911,3.1113,3.0844,3.1046,167200.0
2009-09-09 09:50:00,4.61,4.63,4.61,4.62,569600.0,3.1046,3.1181,3.1046,3.1113,569600.0
2009-09-09 10:00:00,4.62,4.64,4.62,4.64,416000.0,3.1113,3.1248,3.1113,3.1248,416000.0
2009-09-09 10:10:00,4.64,4.64,4.62,4.63,393600.0,3.1248,3.1248,3.1113,3.1181,393600.0
2009-09-09 10:20:00,4.63,4.64,4.62,4.63,141600.0,3.1181,3.1248,3.1113,3.1181,141600.0
2009-09-09 10:30:00,4.62,4.63,4.62,4.63,216000.0,3.1113,3.1181,3.1113,3.1181,216000.0
2009-09-09 10:40:00,4.63,4.63,4.6,4.6,538400.0,3.1181,3.1181,3.0978,3.0978,538400.0
2009-09-09 10:50:00,4.61,4.63,4.61,4.62,576000.0,3.1046,3.1181,3.1046,3.1113,576000.0
2009-09-09 11:00:00,4.62,4.63,4.61,4.62,189600.0,3.1113,3.1181,3.1046,3.1113,189600.0
2009-09-09 11:10:00,4.62,4.63,4.62,4.63,120000.0,3.1113,3.1181,3.1113,3.1181,120000.0
2009-09-09 11:20:00,4.63,4.65,4.63,4.64,162400.0,3.1181,3.1315,3.1181,3.1248,162400.0
2009-09-09 11:30:00,4.64,4.67,4.64,4.67,416800.0,3.1248,3.145,3.1248,3.145,416800.0
2009-09-09 11:40:00,4.67,4.67,4.66,4.66,172800.0,3.145,3.145,3.1383,3.1383,172800.0
2009-09-09 11:50:00,4.66,4.66,4.65,4.65,288000.0,3.1383,3.1383,3.1315,3.1315,288000.0
2009-09-09 12:00:00,4.65,4.66,4.65,4.66,407200.0,3.1315,3.1383,3.1315,3.1383,407200.0
2009-09-09 12:10:00,4.66,4.67,4.66,4.67,102400.0,3.1383,3.145,3.1383,3.145,102400.0
2009-09-09 12:20:00,4.67,4.67,4.66,4.66,105600.0,3.145,3.145,3.1383,3.1383,105600.0
2009-09-09 12:30:00,4.66,4.66,4.65,4.66,56000.0,3.1383,3.1383,3.1315,3.1383,56000.0
2009-09-09 12:40:00,4.66,4.67,4.66,4.67,329600.0,3.1383,3.145,3.1383,3.145,329600.0
2009-09-09 12:50:00,4.67,4.68,4.67,4.68,326400.0,3.145,3.1517,3.145,3.1517,326400.0
2009-09-09 13:00:00,4.68,4.68,4.67,4.68,235200.0,3.1517,3.1517,3.145,3.1517,235200.0
2009-09-09 13:10:00,4.68,4.69,4.68,4.69,160000.0,3.1517,3.1585,3.1517,3.1585,160000.0
2009-09-09 13:20:00,4.69,4.7,4.68,4.68,129600.0,3.1585,3.1652,3.1517,3.1517,129600.0
2009-09-09 13:30:00,4.68,4.68,4.68,4.68,80800.0,3.1517,3.1517,3.1517,3.1517,80800.0
2009-09-09 13:40:00,4.68,4.68,4.67,4.68,122400.0,3.1517,3.1517,3.145,3.1517,122400.0
2009-09-09 13:50:00,4.68,4.69,4.68,4.68,150400.0,3.1517,3.1585,3.1517,3.1517,150400.0
2009-09-09 14:00:00,4.68,4.68,4.67,4.67,183200.0,3.1517,3.1517,3.145,3.145,183200.0
2009-09-09 14:10:00,4.67,4.67,4.65,4.67,676000.0,3.145,3.145,3.1315,3.145,676000.0
2009-09-09 14:20:00,4.67,4.67,4.65,4.66,200800.0,3.145,3.145,3.1315,3.1383,200800.0
2009-09-09 14:30:00,4.66,4.66,4.65,4.65,173600.0,3.1383,3.1383,3.1315,3.1315,173600.0
2009-09-09 14:40:00,4.65,4.65,4.64,4.65,321600.0,3.1315,3.1315,3.1248,3.1315,321600.0
2009-09-09 14:50:00,4.65,4.65,4.64,4.64,901600.0,3.1315,3.1315,3.1248,3.1248,901600.0
2009-09-09 15:00:00,4.64,4.64,4.63,4.63,680800.0,3.1248,3.1248,3.1181,3.1181,680800.0
2009-09-09 15:10:00,4.63,4.64,4.63,4.63,320800.0,3.1181,3.1248,3.1181,3.1181,320800.0
2009-09-09 15:20:00,4.63,4.64,4.63,4.63,295200.0,3.1181,3.1248,3.1181,3.1181,295200.0
2009-09-09 15:30:00,4.63,4.64,4.62,4.64,634400.0,3.1181,3.1248,3.1113,3.1248,634400.0
2009-09-09 15:40:00,4.64,4.66,4.64,4.66,779200.0,3.1248,3.1383,3.1248,3.1383,779200.0
2009-09-09 15:50:00,4.66,4.67,4.65,4.66,1676000.0,3.1383,3.145,3.1315,3.1383,1676000.0
2009-09-10 09:30:00,4.65,4.68,4.62,4.63,184000.0,3.1315,3.1517,3.1113,3.1181,184000.0
2009-09-10 09:40:00,4.63,4.64,4.61,4.63,160800.0,3.1181,3.1248,3.1046,3.1181,160800.0
2009-09-10 09:50:00,4.63,4.65,4.63,4.64,141600.0,3.1181,3.1315,3.1181,3.1248,141600.0
2009-09-10 10:00:00,4.64,4.66,4.64,4.65,310400.0,3.1248,3.1383,3.1248,3.1315,310400.0
2009-09-10 10:10:00,4.65,4.66,4.65,4.65,492000.0,3.1315,3.1383,3.1315,3.1315,492000.0
2009-09-10 10:20:00,4.65,4.65,4.62,4.63,228000.0,3.1315,3.1315,3.1113,3.1181,228000.0
2009-09-10 10:30:00,4.63,4.65,4.63,4.64,552000.0,3.1181,3.1315,3.1181,3.1248,552000.0
2009-09-10 10:40:00,4.64,4.64,4.63,4.63,344000.0,3.1248,3.1248,3.1181,3.1181,344000.0
2009-09-10 10:50:00,4.63,4.66,4.63,4.65,595200.0,3.1181,3.1383,3.1181,3.1315,595200.0
2009-09-10 11:00:00,4.65,4.65,4.64,4.64,272800.0,3.1315,3.1315,3.1248,3.1248,272800.0
2009-09-10 11:10:00,4.64,4.65,4.64,4.64,198400.0,3.1248,3.1315,3.1248,3.1248,198400.0
2009-09-10 11:20:00,4.64,4.65,4.64,4.64,184800.0,3.1248,3.1315,3.1248,3.1248,184800.0
2009-09-10 11:30:00,4.64,4.65,4.64,4.65,226400.0,3.1248,3.1315,3.1248,3.1315,226400.0
2009-09-10 11:40:00,4.65,4.65,4.65,4.65,173600.0,3.1315,3.1315,3.1315,3.1315,173600.0
2009-09-10 11:50:00,4.65,4.65,4.65,4.65,127200.0,3.1315,3.1315,3.1315,3.1315,127200.0
2009-09-10 12:00:00,4.65,4.65,4.64,4.65,109600.0,3.1315,3.1315,3.1248,3.1315,109600.0
2009-09-10 12:10:00,4.65,4.65,4.64,4.64,119200.0,3.1315,3.1315,3.1248,3.1248,119200.0
2009-09-10 12:20:00,4.64,4.65,4.64,4.64,180800.0,3.1248,3.1315,3.1248,3.1248,180800.0
2009-09-10 12:30:00,4.64,4.65,4.64,4.65,81600.0,3.1248,3.1315,3.1248,3.1315,81600.0
2009-09-10 12:40:00,4.65,4.65,4.63,4.64,164000.0,3.1315,3.1315,3.1181,3.1248,164000.0
2009-09-10 12:50:00,4.64,4.64,4.63,4.64,104800.0,3.1248,3.1248,3.1181,3.1248,104800.0
2009-09-10 13:00:00,4.64,4.65,4.63,4.64,308000.0,3.1248,3.1315,3.1181,3.1248,308000.0
2009-09-10 13:10:00,4.64,4.65,4.63,4.64,172800.0,3.1248,3.1315,3.1181,3.1248,172800.0
2009-09-10 13:20:00,4.64,4.64,4.63,4.64,252800.0,3.1248,3.1248,3.1181,3.1248,252800.0
2009-09-10 13:30:00,4.63,4.64,4.63,4.64,328000.0,3.1181,3.1248,3.1181,3.1248,328000.0
2009-09-10 13:40:00,4.64,4.65,4.63,4.64,520800.0,3.1248,3.1315,3.1181,3.1248,520800.0
2009-09-10 13:50:00,4.64,4.65,4.64,4.65,334400.0,3.1248,3.1315,3.1248,3.1315,334400.0
2009-09-10 14:00:00,4.65,4.65,4.64,4.64,229600.0,3.1315,3.1315,3.1248,3.1248,229600.0
2009-09-10 14:10:00,4.64,4.65,4.63,4.64,256000.0,3.1248,3.1315,3.1181,3.1248,256000.0
2009-09-10 14:20:00,4.64,4.64,4.63,4.64,209600.0,3.1248,3.1248,3.1181,3.1248,209600.0
2009-09-10 14:30:00,4.64,4.64,4.63,4.64,296800.0,3.1248,3.1248,3.1181,3.1248,296800.0
2009-09-10 14:40:00,4.64,4.64,4.63,4.63,185600.0,3.1248,3.1248,3.1181,3.1181,185600.0
2009-09-10 14:50:00,4.63,4.64,4.63,4.64,305600.0,3.1181,3.1248,3.1181,3.1248,305600.0
2009-09-10 15:00:00,4.64,4.64,4.62,4.62,453600.0,3.1248,3.1248,3.1113,3.1113,453600.0
2009-09-10 15:10:00,4.62,4.63,4.62,4.63,320000.0,3.1113,3.1181,3.1113,3.1181,320000.0
2009-09-10 15:20:00,4.63,4.64,4.63,4.64,280800.0,3.1181,3.1248,3.1181,3.1248,280800.0
2009-09-10 15:30:00,4.64,4.65,4.64,4.64,400800.0,3.1248,3.1315,3.1248,3.1248,400800.0
2009-09-10 15:40:00,4.64,4.65,4.64,4.65,384800.0,3.1248,3.1315,3.1248,3.1315,384800.0
2009-09-10 15:50:00,4.66,4.66,4.65,4.66,1042400.0,3.1383,3.1383,3.1315,3.1383,1042400.0
2009-09-11 09:30:00,4.67,4.67,4.59,4.67,156800.0,3.145,3.145,3.0911,3.145,156800.0
2009-09-11 09:40:00,4.67,4.67,4.64,4.67,145600.0,3.145,3.145,3.1248,3.145,145600.0
2009-09-11 09:50:00,4.67,4.68,4.66,4.68,176800.0,3.145,3.1517,3.1383,3.1517,176800.0
2009-09-11 10:00:00,4.68,4.7,4.67,4.68,502400.0,3.1517,3.1652,3.145,3.1517,502400.0
2009-09-11 10:10:00,4.68,4.68,4.66,4.68,124000.0,3.1517,3.1517,3.1383,3.1517,124000.0
2009-09-11 10:20:00,4.68,4.69,4.68,4.69,134400.0,3.1517,3.1585,3.1517,3.1585,134400.0
2009-09-11 10:30:00,4.69,4.72,4.69,4.7,348800.0,3.1585,3.1787,3.1585,3.1652,348800.0
2009-09-11 10:40:00,4.7,4.71,4.7,4.7,429600.0,3.1652,3.1719,3.1652,3.1652,429600.0
2009-09-11 10:50:00,4.7,4.72,4.7,4.72,380800.0,3.1652,3.1787,3.1652,3.1787,380800.0
2009-09-11 11:00:00,4.71,4.72,4.7,4.71,228800.0,3.1719,3.1787,3.1652,3.1719,228800.0
2009-09-11 11:10:00,4.72,4.73,4.71,4.72,304000.0,3.1787,3.1854,3.1719,3.1787,304000.0
2009-09-11 11:20:00,4.72,4.73,4.72,4.72,300800.0,3.1787,3.1854,3.1787,3.1787,300800.0
2009-09-11 11:30:00,4.72,4.72,4.71,4.72,341600.0,3.1787,3.1787,3.1719,3.1787,341600.0
2009-09-11 11:40:00,4.72,4.72,4.7,4.7,266400.0,3.1787,3.1787,3.1652,3.1652,266400.0
2009-09-11 11:50:00,4.7,4.71,4.7,4.71,172800.0,3.1652,3.1719,3.1652,3.1719,172800.0
2009-09-11 12:00:00,4.71,4.72,4.71,4.72,352800.0,3.1719,3.1787,3.1719,3.1787,352800.0
2009-09-11 12:10:00,4.72,4.72,4.71,4.72,260000.0,3.1787,3.1787,3.1719,3.1787,260000.0
2009-09-11 12:20:00,4.71,4.72,4.7,4.7,212800.0,3.1719,3.1787,3.1652,3.1652,212800.0
2009-09-11 12:30:00,4.7,4.71,4.69,4.69,261600.0,3.1652,3.1719,3.1585,3.1585,261600.0
2009-09-11 12:40:00,4.69,4.7,4.69,4.69,312000.0,3.1585,3.1652,3.1585,3.1585,312000.0
2009-09-11 12:50:00,4.69,4.71,4.69,4.7,171200.0,3.1585,3.1719,3.1585,3.1652,171200.0
2009-09-11 13:00:00,4.7,4.7,4.69,4.69,120000.0,3.1652,3.1652,3.1585,3.1585,120000.0
2009-09-11 13:10:00,4.69,4.72,4.69,4.71,342400.0,3.1585,3.1787,3.1585,3.1719,342400.0
2009-09-11 13:20:00,4.71,4.72,4.71,4.72,232800.0,3.1719,3.1787,3.1719,3.1787,232800.0
2009-09-11 13:30:00,4.72,4.72,4.71,4.71,274400.0,3.1787,3.1787,3.1719,3.1719,274400.0
2009-09-11 13:40:00,4.71,4.72,4.71,4.71,376800.0,3.1719,3.1787,3.1719,3.1719,376800.0
2009-09-11 13:50:00,4.72,4.72,4.7,4.7,283200.0,3.1787,3.1787,3.1652,3.1652,283200.0
2009-09-11 14:00:00,4.7,4.72,4.7,4.72,451200.0,3.1652,3.1787,3.1652,3.1787,451200.0
2009-09-11 14:10:00,4.71,4.73,4.71,4.72,302400.0,3.1719,3.1854,3.1719,3.1787,302400.0
2009-09-11 14:20:00,4.72,4.73,4.72,4.73,249600.0,3.1787,3.1854,3.1787,3.1854,249600.0
2009-09-11 14:30:00,4.73,4.73,4.73,4.73,244800.0,3.1854,3.1854,3.1854,3.1854,244800.0
2009-09-11 14:40:00,4.72,4.73,4.72,4.73,236000.0,3.1787,3.1854,3.1787,3.1854,236000.0
2009-09-11 14:50:00,4.73,4.73,4.72,4.72,161600.0,3.1854,3.1854,3.1787,3.1787,161600.0
2009-09-11 15:00:00,4.72,4.73,4.72,4.72,308800.0,3.1787,3.1854,3.1787,3.1787,308800.0
2009-09-11 15:10:00,4.72,4.73,4.72,4.73,296000.0,3.1787,3.1854,3.1787,3.1854,296000.0
2009-09-11 15:20:00,4.73,4.74,4.72,4.74,284800.0,3.1854,3.1921,3.1787,3.1921,284800.0
2009-09-11 15:30:00,4.73,4.74,4.72,4.73,496800.0,3.1854,3.1921,3.1787,3.1854,496800.0
2009-09-11 15:40:00,4.73,4.74,4.72,4.74,725600.0,3.1854,3.1921,3.1787,3.1921,725600.0
2009-09-11 15:50:00,4.74,4.74,4.72,4.73,1052000.0,3.1921,3.1921,3.1787,3.1854,1052000.0
2009-09-14 09:30:00,4.69,4.72,4.68,4.68,127200.0,3.1585,3.1787,3.1517,3.1517,127200.0
2009-09-14 09:40:00,4.68,4.72,4.68,4.69,128000.0,3.1517,3.1787,3.1517,3.1585,128000.0
2009-09-14 09:50:00,4.7,4.73,4.69,4.73,228000.0,3.1652,3.1854,3.1585,3.1854,228000.0
2009-09-14 10:00:00,4.73,4.73,4.72,4.73,205600.0,3.1854,3.1854,3.1787,3.1854,205600.0
2009-09-14 10:10:00,4.73,4.74,4.72,4.73,188800.0,3.1854,3.1921,3.1787,3.1854,188800.0
2009-09-14 10:20:00,4.73,4.74,4.73,4.73,103200.0,3.1854,3.1921,3.1854,3.1854,103200.0
2009-09-14 10:30:00,4.73,4.74,4.73,4.74,93600.0,3.1854,3.1921,3.1854,3.1921,93600.0
2009-09-14 10:40:00,4.74,4.77,4.74,4.76,652800.0,3.1921,3.2123,3.1921,3.2056,652800.0
2009-09-14 10:50:00,4.76,4.78,4.76,4.76,289600.0,3.2056,3.2191,3.2056,3.2056,289600.0
2009-09-14 11:00:00,4.76,4.77,4.75,4.77,173600.0,3.2056,3.2123,3.1989,3.2123,173600.0
2009-09-14 11:10:00,4.77,4.79,4.77,4.79,239200.0,3.2123,3.2258,3.2123,3.2258,239200.0
2009-09-14 11:20:00,4.79,4.8,4.78,4.79,194400.0,3.2258,3.2325,3.2191,3.2258,194400.0
2009-09-14 11:30:00,4.79,4.79,4.79,4.79,50400.0,3.2258,3.2258,3.2258,3.2258,50400.0
2009-09-14 11:40:00,4.79,4.79,4.76,4.76,185600.0,3.2258,3.2258,3.2056,3.2056,185600.0
2009-09-14 11:50:00,4.76,4.76,4.76,4.76,100800.0,3.2056,3.2056,3.2056,3.2056,100800.0
2009-09-14 12:00:00,4.76,4.77,4.76,4.77,56000.0,3.2056,3.2123,3.2056,3.2123,56000.0
2009-09-14 12:10:00,4.77,4.78,4.77,4.77,90400.0,3.2123,3.2191,3.2123,3.2123,90400.0
2009-09-14 12:20:00,4.77,4.78,4.77,4.77,68000.0,3.2123,3.2191,3.2123,3.2123,68000.0
2009-09-14 12:30:00,4.77,4.77,4.76,4.77,78400.0,3.2123,3.2123,3.2056,3.2123,78400.0
2009-09-14 12:40:00,4.77,4.78,4.77,4.78,112800.0,3.2123,3.2191,3.2123,3.2191,112800.0
2009-09-14 12:50:00,4.78,4.79,4.78,4.79,101600.0,3.2191,3.2258,3.2191,3.2258,101600.0
2009-09-14 13:00:00,4.79,4.79,4.77,4.78,67200.0,3.2258,3.2258,3.2123,3.2191,67200.0
2009-09-14 13:10:00,4.78,4.78,4.76,4.76,110400.0,3.2191,3.2191,3.2056,3.2056,110400.0
2009-09-14 13:20:00,4.76,4.77,4.76,4.77,62400.0,3.2056,3.2123,3.2056,3.2123,62400.0
2009-09-14 13:30:00,4.77,4.78,4.77,4.78,144000.0,3.2123,3.2191,3.2123,3.2191,144000.0
2009-09-14 13:40:00,4.78,4.78,4.77,4.78,108800.0,3.2191,3.2191,3.2123,3.2191,108800.0
2009-09-14 13:50:00,4.77,4.78,4.77,4.77,257600.0,3.2123,3.2191,3.2123,3.2123,257600.0
2009-09-14 14:00:00,4.77,4.77,4.77,4.77,86400.0,3.2123,3.2123,3.2123,3.2123,86400.0
2009-09-14 14:10:00,4.77,4.77,4.77,4.77,80800.0,3.2123,3.2123,3.2123,3.2123,80800.0
2009-09-14 14:20:00,4.77,4.79,4.77,4.78,208000.0,3.2123,3.2258,3.2123,3.2191,208000.0
2009-09-14 14:30:00,4.79,4.79,4.78,4.79,108800.0,3.2258,3.2258,3.2191,3.2258,108800.0
2009-09-14 14:40:00,4.79,4.79,4.78,4.78,241600.0,3.2258,3.2258,3.2191,3.2191,241600.0
2009-09-14 14:50:00,4.78,4.79,4.77,4.78,260800.0,3.2191,3.2258,3.2123,3.2191,260800.0
2009-09-14 15:00:00,4.78,4.78,4.77,4.78,230400.0,3.2191,3.2191,3.2123,3.2191,230400.0
2009-09-14 15:10:00,4.78,4.78,4.77,4.78,112000.0,3.2191,3.2191,3.2123,3.2191,112000.0
2009-09-14 15:20:00,4.78,4.78,4.77,4.77,193600.0,3.2191,3.2191,3.2123,3.2123,193600.0
2009-09-14 15:30:00,4.77,4.78,4.77,4.77,208000.0,3.2123,3.2191,3.2123,3.2123,208000.0
2009-09-14 15:40:00,4.77,4.78,4.77,4.78,402400.0,3.2123,3.2191,3.2123,3.2191,402400.0
2009-09-14 15:50:00,4.78,4.79,4.78,4.79,957600.0,3.2191,3.2258,3.2191,3.2258,957600.0
2009-09-15 09:30:00,4.79,4.81,4.78,4.8,308000.0,3.2258,3.2393,3.2191,3.2325,308000.0
2009-09-15 09:40:00,4.8,4.83,4.8,4.82,533600.0,3.2325,3.2527,3.2325,3.246,533600.0
2009-09-15 09:50:00,4.82,4.82,4.8,4.82,445600.0,3.246,3.246,3.2325,3.246,445600.0
2009-09-15 10:00:00,4.82,4.83,4.8,4.82,400800.0,3.246,3.2527,3.2325,3.246,400800.0
2009-09-15 10:10:00,4.82,4.82,4.79,4.8,281600.0,3.246,3.246,3.2258,3.2325,281600.0
2009-09-15 10:20:00,4.79,4.81,4.79,4.81,178400.0,3.2258,3.2393,3.2258,3.2393,178400.0
2009-09-15 10:30:00,4.81,4.81,4.8,4.8,204800.0,3.2393,3.2393,3.2325,3.2325,204800.0
2009-09-15 10:40:00,4.8,4.81,4.79,4.8,133600.0,3.2325,3.2393,3.2258,3.2325,133600.0
2009-09-15 10:50:00,4.8,4.81,4.8,4.8,288800.0,3.2325,3.2393,3.2325,3.2325,288800.0
2009-09-15 11:00:00,4.8,4.8,4.79,4.79,112000.0,3.2325,3.2325,3.2258,3.2258,112000.0
2009-09-15 11:10:00,4.79,4.8,4.79,4.79,64000.0,3.2258,3.2325,3.2258,3.2258,64000.0
2009-09-15 11:20:00,4.79,4.79,4.78,4.79,84800.0,3.2258,3.2258,3.2191,3.2258,84800.0
2009-09-15 11:30:00,4.79,4.8,4.78,4.79,81600.0,3.2258,3.2325,3.2191,3.2258,81600.0
2009-09-15 11:40:00,4.79,4.8,4.79,4.8,74400.0,3.2258,3.2325,3.2258,3.2325,74400.0
2009-09-15 11:50:00,4.8,4.81,4.8,4.81,148000.0,3.2325,3.2393,3.2325,3.2393,148000.0
2009-09-15 12:00:00,4.8,4.8,4.79,4.8,163200.0,3.2325,3.2325,3.2258,3.2325,163200.0
2009-09-15 12:10:00,4.8,4.8,4.79,4.79,125600.0,3.2325,3.2325,3.2258,3.2258,125600.0
2009-09-15 12:20:00,4.79,4.79,4.79,4.79,52800.0,3.2258,3.2258,3.2258,3.2258,52800.0
2009-09-15 12:30:00,4.79,4.79,4.78,4.79,235200.0,3.2258,3.2258,3.2191,3.2258,235200.0
2009-09-15 12:40:00,4.78,4.79,4.78,4.79,88000.0,3.2191,3.2258,3.2191,3.2258,88000.0
2009-09-15 12:50:00,4.79,4.81,4.79,4.8,352000.0,3.2258,3.2393,3.2258,3.2325,352000.0
2009-09-15 13:00:00,4.8,4.8,4.79,4.8,185600.0,3.2325,3.2325,3.2258,3.2325,185600.0
2009-09-15 13:10:00,4.8,4.81,4.79,4.81,278400.0,3.2325,3.2393,3.2258,3.2393,278400.0
2009-09-15 13:20:00,4.81,4.82,4.81,4.82,438400.0,3.2393,3.246,3.2393,3.246,438400.0
2009-09-15 13:30:00,4.82,4.84,4.81,4.84,417600.0,3.246,3.2595,3.2393,3.2595,417600.0
2009-09-15 13:40:00,4.83,4.84,4.83,4.83,142400.0,3.2527,3.2595,3.2527,3.2527,142400.0
2009-09-15 13:50:00,4.83,4.83,4.83,4.83,124000.0,3.2527,3.2527,3.2527,3.2527,124000.0
2009-09-15 14:00:00,4.83,4.83,4.82,4.82,345600.0,3.2527,3.2527,3.246,3.246,345600.0
2009-09-15 14:10:00,4.83,4.83,4.82,4.82,254400.0,3.2527,3.2527,3.246,3.246,254400.0
2009-09-15 14:20:00,4.82,4.82,4.82,4.82,218400.0,3.246,3.246,3.246,3.246,218400.0
2009-09-15 14:30:00,4.82,4.82,4.81,4.82,278400.0,3.246,3.246,3.2393,3.246,278400.0
2009-09-15 14:40:00,4.82,4.82,4.81,4.81,150400.0,3.246,3.246,3.2393,3.2393,150400.0
2009-09-15 14:50:00,4.81,4.81,4.8,4.81,269600.0,3.2393,3.2393,3.2325,3.2393,269600.0
2009-09-15 15:00:00,4.81,4.81,4.8,4.81,363200.0,3.2393,3.2393,3.2325,3.2393,363200.0
2009-09-15 15:10:00,4.81,4.82,4.81,4.82,357600.0,3.2393,3.246,3.2393,3.246,357600.0
2009-09-15 15:20:00,4.82,4.84,4.82,4.83,374400.0,3.246,3.2595,3.246,3.2527,374400.0
2009-09-15 15:30:00,4.83,4.84,4.83,4.83,376000.0,3.2527,3.2595,3.2527,3.2527,376000.0
2009-09-15 15:40:00,4.83,4.83,4.82,4.83,380000.0,3.2527,3.2527,3.246,3.2527,380000.0
2009-09-15 15:50:00,4.83,4.84,4.83,4.83,1278400.0,3.2527,3.2595,3.2527,3.2527,1278400.0
2009-09-16 09:30:00,4.81,4.83,4.79,4.82,299200.0,3.2393,3.2527,3.2258,3.246,299200.0
2009-09-16 09:40:00,4.81,4.82,4.8,4.81,163200.0,3.2393,3.246,3.2325,3.2393,163200.0
2009-09-16 09:50:00,4.81,4.81,4.79,4.8,71200.0,3.2393,3.2393,3.2258,3.2325,71200.0
2009-09-16 10:00:00,4.81,4.83,4.81,4.82,60000.0,3.2393,3.2527,3.2393,3.246,60000.0
2009-09-16 10:10:00,4.82,4.83,4.81,4.82,84800.0,3.246,3.2527,3.2393,3.246,84800.0
2009-09-16 10:20:00,4.82,4.82,4.79,4.81,99200.0,3.246,3.246,3.2258,3.2393,99200.0
2009-09-16 10:30:00,4.82,4.83,4.81,4.81,106400.0,3.246,3.2527,3.2393,3.2393,106400.0
2009-09-16 10:40:00,4.81,4.82,4.8,4.81,78400.0,3.2393,3.246,3.2325,3.2393,78400.0
2009-09-16 10:50:00,4.82,4.83,4.81,4.83,161600.0,3.246,3.2527,3.2393,3.2527,161600.0
2009-09-16 11:00:00,4.83,4.83,4.82,4.82,149600.0,3.2527,3.2527,3.246,3.246,149600.0
2009-09-16 11:10:00,4.82,4.83,4.82,4.82,335200.0,3.246,3.2527,3.246,3.246,335200.0
2009-09-16 11:20:00,4.83,4.83,4.82,4.83,120000.0,3.2527,3.2527,3.246,3.2527,120000.0
2009-09-16 11:30:00,4.83,4.83,4.83,4.83,138400.0,3.2527,3.2527,3.2527,3.2527,138400.0
2009-09-16 11:40:00,4.83,4.86,4.83,4.86,384800.0,3.2527,3.2729,3.2527,3.2729,384800.0
2009-09-16 11:50:00,4.85,4.86,4.85,4.86,148800.0,3.2662,3.2729,3.2662,3.2729,148800.0
2009-09-16 12:00:00,4.86,4.89,4.86,4.89,412800.0,3.2729,3.2931,3.2729,3.2931,412800.0
2009-09-16 12:10:00,4.89,4.89,4.88,4.89,264800.0,3.2931,3.2931,3.2864,3.2931,264800.0
2009-09-16 12:20:00,4.89,4.89,4.88,4.89,108800.0,3.2931,3.2931,3.2864,3.2931,108800.0
2009-09-16 12:30:00,4.89,4.89,4.88,4.88,80000.0,3.2931,3.2931,3.2864,3.2864,80000.0
2009-09-16 12:40:00,4.88,4.89,4.88,4.88,96800.0,3.2864,3.2931,3.2864,3.2864,96800.0
2009-09-16 12:50:00,4.88,4.88,4.86,4.86,165600.0,3.2864,3.2864,3.2729,3.2729,165600.0
2009-09-16 13:00:00,4.86,4.87,4.86,4.86,92800.0,3.2729,3.2797,3.2729,3.2729,92800.0
2009-09-16 13:10:00,4.86,4.88,4.86,4.88,101600.0,3.2729,3.2864,3.2729,3.2864,101600.0
2009-09-16 13:20:00,4.87,4.89,4.87,4.89,91200.0,3.2797,3.2931,3.2797,3.2931,91200.0
2009-09-16 13:30:00,4.89,4.89,4.88,4.88,84800.0,3.2931,3.2931,3.2864,3.2864,84800.0
2009-09-16 13:40:00,4.88,4.88,4.87,4.87,103200.0,3.2864,3.2864,3.2797,3.2797,103200.0
2009-09-16 13:50:00,4.87,4.88,4.87,4.88,78400.0,3.2797,3.2864,3.2797,3.2864,78400.0
2009-09-16 14:00:00,4.88,4.89,4.88,4.88,391200.0,3.2864,3.2931,3.2864,3.2864,391200.0
2009-09-16 14:10:00,4.88,4.89,4.88,4.89,194400.0,3.2864,3.2931,3.2864,3.2931,194400.0
2009-09-16 14:20:00,4.89,4.9,4.89,4.9,207200.0,3.2931,3.2999,3.2931,3.2999,207200.0
2009-09-16 14:30:00,4.9,4.9,4.89,4.9,138400.0,3.2999,3.2999,3.2931,3.2999,138400.0
2009-09-16 14:40:00,4.9,4.91,4.89,4.89,460000.0,3.2999,3.3066,3.2931,3.2931,460000.0
2009-09-16 14:50:00,4.9,4.9,4.88,4.88,136800.0,3.2999,3.2999,3.2864,3.2864,136800.0
2009-09-16 15:00:00,4.88,4.89,4.88,4.88,184000.0,3.2864,3.2931,3.2864,3.2864,184000.0
2009-09-16 15:10:00,4.88,4.89,4.88,4.88,216800.0,3.2864,3.2931,3.2864,3.2864,216800.0
2009-09-16 15:20:00,4.88,4.89,4.88,4.89,232000.0,3.2864,3.2931,3.2864,3.2931,232000.0
2009-09-16 15:30:00,4.89,4.9,4.88,4.89,413600.0,3.2931,3.2999,3.2864,3.2931,413600.0
2009-09-16 15:40:00,4.89,4.91,4.89,4.9,568000.0,3.2931,3.3066,3.2931,3.2999,568000.0
2009-09-16 15:50:00,4.9,4.91,4.9,4.91,910400.0,3.2999,3.3066,3.2999,3.3066,910400.0
2009-09-17 09:30:00,4.93,4.94,4.9,4.93,155200.0,3.3201,3.3268,3.2999,3.3201,155200.0
2009-09-17 09:40:00,4.93,4.93,4.92,4.93,306400.0,3.3201,3.3201,3.3134,3.3201,306400.0
2009-09-17 09:50:00,4.92,4.94,4.92,4.93,283200.0,3.3134,3.3268,3.3134,3.3201,283200.0
2009-09-17 10:00:00,4.94,4.95,4.9,4.91,369600.0,3.3268,3.3336,3.2999,3.3066,369600.0
2009-09-17 10:10:00,4.91,4.93,4.91,4.91,279200.0,3.3066,3.3201,3.3066,3.3066,279200.0
2009-09-17 10:20:00,4.91,4.91,4.88,4.88,321600.0,3.3066,3.3066,3.2864,3.2864,321600.0
2009-09-17 10:30:00,4.89,4.89,4.88,4.88,486400.0,3.2931,3.2931,3.2864,3.2864,486400.0
2009-09-17 10:40:00,4.88,4.89,4.87,4.87,390400.0,3.2864,3.2931,3.2797,3.2797,390400.0
2009-09-17 10:50:00,4.88,4.88,4.86,4.87,492800.0,3.2864,3.2864,3.2729,3.2797,492800.0
2009-09-17 11:00:00,4.87,4.88,4.86,4.88,362400.0,3.2797,3.2864,3.2729,3.2864,362400.0
2009-09-17 11:10:00,4.88,4.91,4.88,4.91,208000.0,3.2864,3.3066,3.2864,3.3066,208000.0
2009-09-17 11:20:00,4.91,4.93,4.91,4.92,208000.0,3.3066,3.3201,3.3066,3.3134,208000.0
2009-09-17 11:30:00,4.92,4.93,4.9,4.9,158400.0,3.3134,3.3201,3.2999,3.2999,158400.0
2009-09-17 11:40:00,4.9,4.92,4.9,4.91,94400.0,3.2999,3.3134,3.2999,3.3066,94400.0
2009-09-17 11:50:00,4.91,4.91,4.89,4.9,117600.0,3.3066,3.3066,3.2931,3.2999,117600.0
2009-09-17 12:00:00,4.9,4.91,4.89,4.9,144000.0,3.2999,3.3066,3.2931,3.2999,144000.0
2009-09-17 12:10:00,4.9,4.9,4.87,4.88,250400.0,3.2999,3.2999,3.2797,3.2864,250400.0
2009-09-17 12:20:00,4.87,4.89,4.87,4.89,140800.0,3.2797,3.2931,3.2797,3.2931,140800.0
2009-09-17 12:30:00,4.89,4.89,4.88,4.88,80000.0,3.2931,3.2931,3.2864,3.2864,80000.0
2009-09-17 12:40:00,4.88,4.88,4.86,4.87,224800.0,3.2864,3.2864,3.2729,3.2797,224800.0
2009-09-17 12:50:00,4.87,4.89,4.87,4.88,136000.0,3.2797,3.2931,3.2797,3.2864,136000.0
2009-09-17 13:00:00,4.88,4.89,4.88,4.89,133600.0,3.2864,3.2931,3.2864,3.2931,133600.0
2009-09-17 13:10:00,4.89,4.9,4.89,4.89,84000.0,3.2931,3.2999,3.2931,3.2931,84000.0
2009-09-17 13:20:00,4.89,4.89,4.87,4.88,388000.0,3.2931,3.2931,3.2797,3.2864,388000.0
2009-09-17 13:30:00,4.88,4.9,4.88,4.89,749600.0,3.2864,3.2999,3.2864,3.2931,749600.0
2009-09-17 13:40:00,4.88,4.9,4.88,4.9,400800.0,3.2864,3.2999,3.2864,3.2999,400800.0
2009-09-17 13:50:00,4.9,4.91,4.9,4.91,100000.0,3.2999,3.3066,3.2999,3.3066,100000.0
2009-09-17 14:00:00,4.91,4.91,4.9,4.9,99200.0,3.3066,3.3066,3.2999,3.2999,99200.0
2009-09-17 14:10:00,4.9,4.91,4.9,4.9,126400.0,3.2999,3.3066,3.2999,3.2999,126400.0
2009-09-17 14:20:00,4.9,4.91,4.9,4.9,153600.0,3.2999,3.3066,3.2999,3.2999,153600.0
2009-09-17 14:30:00,4.9,4.91,4.9,4.9,130400.0,3.2999,3.3066,3.2999,3.2999,130400.0
2009-09-17 14:40:00,4.9,4.91,4.9,4.91,139200.0,3.2999,3.3066,3.2999,3.3066,139200.0
2009-09-17 14:50:00,4.91,4.92,4.91,4.91,117600.0,3.3066,3.3134,3.3066,3.3066,117600.0
2009-09-17 15:00:00,4.91,4.91,4.9,4.9,221600.0,3.3066,3.3066,3.2999,3.2999,221600.0
2009-09-17 15:10:00,4.9,4.9,4.9,4.9,168000.0,3.2999,3.2999,3.2999,3.2999,168000.0
2009-09-17 15:20:00,4.9,4.92,4.9,4.91,490400.0,3.2999,3.3134,3.2999,3.3066,490400.0
2009-09-17 15:30:00,4.91,4.91,4.9,4.91,188800.0,3.3066,3.3066,3.2999,3.3066,188800.0
2009-09-17 15:40:00,4.9,4.91,4.9,4.9,500000.0,3.2999,3.3066,3.2999,3.2999,500000.0
2009-09-17 15:50:00,4.9,4.91,4.89,4.91,821600.0,3.2999,3.3066,3.2931,3.3066,821600.0
2009-09-18 09:30:00,4.93,4.94,4.9,4.93,2706400.0,3.3201,3.3268,3.2999,3.3201,2706400.0
2009-09-18 09:40:00,4.93,4.95,4.92,4.94,139200.0,3.3201,3.3336,3.3134,3.3268,139200.0
2009-09-18 09:50:00,4.93,4.94,4.92,4.92,61600.0,3.3201,3.3268,3.3134,3.3134,61600.0
2009-09-18 10:00:00,4.92,4.92,4.89,4.9,144800.0,3.3134,3.3134,3.2931,3.2999,144800.0
2009-09-18 10:10:00,4.9,4.9,4.89,4.89,77600.0,3.2999,3.2999,3.2931,3.2931,77600.0
2009-09-18 10:20:00,4.89,4.92,4.89,4.91,217600.0,3.2931,3.3134,3.2931,3.3066,217600.0
2009-09-18 10:30:00,4.91,4.94,4.91,4.93,220000.0,3.3066,3.3268,3.3066,3.3201,220000.0
2009-09-18 10:40:00,4.93,4.94,4.92,4.92,229600.0,3.3201,3.3268,3.3134,3.3134,229600.0
2009-09-18 10:50:00,4.92,4.93,4.92,4.93,233600.0,3.3134,3.3201,3.3134,3.3201,233600.0
2009-09-18 11:00:00,4.93,4.93,4.91,4.91,147200.0,3.3201,3.3201,3.3066,3.3066,147200.0
2009-09-18 11:10:00,4.92,4.92,4.9,4.9,103200.0,3.3134,3.3134,3.2999,3.2999,103200.0
2009-09-18 11:20:00,4.9,4.91,4.89,4.89,137600.0,3.2999,3.3066,3.2931,3.2931,137600.0
2009-09-18 11:30:00,4.89,4.89,4.88,4.89,144800.0,3.2931,3.2931,3.2864,3.2931,144800.0
2009-09-18 11:40:00,4.89,4.9,4.89,4.9,142400.0,3.2931,3.2999,3.2931,3.2999,142400.0
2009-09-18 11:50:00,4.9,4.91,4.9,4.9,95200.0,3.2999,3.3066,3.2999,3.2999,95200.0
2009-09-18 12:00:00,4.9,4.91,4.89,4.91,162400.0,3.2999,3.3066,3.2931,3.3066,162400.0
2009-09-18 12:10:00,4.91,4.92,4.9,4.91,56000.0,3.3066,3.3134,3.2999,3.3066,56000.0
2009-09-18 12:20:00,4.91,4.91,4.89,4.9,37600.0,3.3066,3.3066,3.2931,3.2999,37600.0
2009-09-18 12:30:00,4.89,4.91,4.89,4.9,38400.0,3.2931,3.3066,3.2931,3.2999,38400.0
2009-09-18 12:40:00,4.91,4.91,4.9,4.91,1128000.0,3.3066,3.3066,3.2999,3.3066,1128000.0
2009-09-18 12:50:00,4.91,4.93,4.91,4.93,120800.0,3.3066,3.3201,3.3066,3.3201,120800.0
2009-09-18 13:00:00,4.93,4.94,4.93,4.94,77600.0,3.3201,3.3268,3.3201,3.3268,77600.0
2009-09-18 13:10:00,4.93,4.94,4.93,4.93,62400.0,3.3201,3.3268,3.3201,3.3201,62400.0
2009-09-18 13:20:00,4.93,4.93,4.92,4.93,56000.0,3.3201,3.3201,3.3134,3.3201,56000.0
2009-09-18 13:30:00,4.93,4.93,4.92,4.93,76800.0,3.3201,3.3201,3.3134,3.3201,76800.0
2009-09-18 13:40:00,4.92,4.94,4.92,4.93,83200.0,3.3134,3.3268,3.3134,3.3201,83200.0
2009-09-18 13:50:00,4.93,4.93,4.93,4.93,43200.0,3.3201,3.3201,3.3201,3.3201,43200.0
2009-09-18 14:00:00,4.93,4.93,4.93,4.93,86400.0,3.3201,3.3201,3.3201,3.3201,86400.0
2009-09-18 14:10:00,4.93,4.93,4.93,4.93,73600.0,3.3201,3.3201,3.3201,3.3201,73600.0
2009-09-18 14:20:00,4.93,4.93,4.93,4.93,80000.0,3.3201,3.3201,3.3201,3.3201,80000.0
2009-09-18 14:30:00,4.93,4.93,4.92,4.92,123200.0,3.3201,3.3201,3.3134,3.3134,123200.0
2009-09-18 14:40:00,4.92,4.93,4.92,4.93,239200.0,3.3134,3.3201,3.3134,3.3201,239200.0
2009-09-18 14:50:00,4.93,4.93,4.91,4.92,152000.0,3.3201,3.3201,3.3066,3.3134,152000.0
2009-09-18 15:00:00,4.91,4.93,4.91,4.92,274400.0,3.3066,3.3201,3.3066,3.3134,274400.0
2009-09-18 15:10:00,4.92,4.93,4.91,4.91,218400.0,3.3134,3.3201,3.3066,3.3066,218400.0
2009-09-18 15:20:00,4.91,4.91,4.91,4.91,270400.0,3.3066,3.3066,3.3066,3.3066,270400.0
2009-09-18 15:30:00,4.91,4.91,4.9,4.9,344800.0,3.3066,3.3066,3.2999,3.2999,344800.0
2009-09-18 15:40:00,4.9,4.9,4.89,4.9,796800.0,3.2999,3.2999,3.2931,3.2999,796800.0
2009-09-18 15:50:00,4.9,4.9,4.87,4.87,1948000.0,3.2999,3.2999,3.2797,3.2797,1948000.0
2009-09-21 09:30:00,4.85,4.87,4.83,4.83,324800.0,3.2662,3.2797,3.2527,3.2527,324800.0
2009-09-21 09:40:00,4.83,4.85,4.83,4.85,121600.0,3.2527,3.2662,3.2527,3.2662,121600.0
2009-09-21 09:50:00,4.85,4.85,4.82,4.82,161600.0,3.2662,3.2662,3.246,3.246,161600.0
2009-09-21 10:00:00,4.82,4.82,4.81,4.82,643200.0,3.246,3.246,3.2393,3.246,643200.0
2009-09-21 10:10:00,4.83,4.85,4.83,4.84,174400.0,3.2527,3.2662,3.2527,3.2595,174400.0
2009-09-21 10:20:00,4.84,4.85,4.83,4.84,173600.0,3.2595,3.2662,3.2527,3.2595,173600.0
2009-09-21 10:30:00,4.84,4.85,4.83,4.84,391200.0,3.2595,3.2662,3.2527,3.2595,391200.0
2009-09-21 10:40:00,4.84,4.85,4.84,4.85,152000.0,3.2595,3.2662,3.2595,3.2662,152000.0
2009-09-21 10:50:00,4.85,4.86,4.85,4.86,123200.0,3.2662,3.2729,3.2662,3.2729,123200.0
2009-09-21 11:00:00,4.86,4.89,4.86,4.89,168000.0,3.2729,3.2931,3.2729,3.2931,168000.0
2009-09-21 11:10:00,4.89,4.91,4.89,4.91,188000.0,3.2931,3.3066,3.2931,3.3066,188000.0
2009-09-21 11:20:00,4.91,4.93,4.91,4.92,283200.0,3.3066,3.3201,3.3066,3.3134,283200.0
2009-09-21 11:30:00,4.92,4.96,4.92,4.96,620800.0,3.3134,3.3403,3.3134,3.3403,620800.0
2009-09-21 11:40:00,4.96,4.97,4.94,4.94,156800.0,3.3403,3.347,3.3268,3.3268,156800.0
2009-09-21 11:50:00,4.94,4.94,4.93,4.94,397600.0,3.3268,3.3268,3.3201,3.3268,397600.0
2009-09-21 12:00:00,4.94,4.95,4.94,4.94,145600.0,3.3268,3.3336,3.3268,3.3268,145600.0
2009-09-21 12:10:00,4.94,4.94,4.92,4.92,44800.0,3.3268,3.3268,3.3134,3.3134,44800.0
2009-09-21 12:20:00,4.92,4.92,4.91,4.91,108800.0,3.3134,3.3134,3.3066,3.3066,108800.0
2009-09-21 12:30:00,4.91,4.92,4.91,4.92,92800.0,3.3066,3.3134,3.3066,3.3134,92800.0
2009-09-21 12:40:00,4.92,4.93,4.92,4.93,156800.0,3.3134,3.3201,3.3134,3.3201,156800.0
2009-09-21 12:50:00,4.92,4.92,4.92,4.92,142400.0,3.3134,3.3134,3.3134,3.3134,142400.0
2009-09-21 13:00:00,4.92,4.93,4.92,4.92,171200.0,3.3134,3.3201,3.3134,3.3134,171200.0
2009-09-21 13:10:00,4.92,4.93,4.92,4.93,228000.0,3.3134,3.3201,3.3134,3.3201,228000.0
2009-09-21 13:20:00,4.93,4.94,4.93,4.93,91200.0,3.3201,3.3268,3.3201,3.3201,91200.0
2009-09-21 13:30:00,4.93,4.94,4.93,4.94,129600.0,3.3201,3.3268,3.3201,3.3268,129600.0
2009-09-21 13:40:00,4.94,4.94,4.93,4.93,92800.0,3.3268,3.3268,3.3201,3.3201,92800.0
2009-09-21 13:50:00,4.93,4.93,4.92,4.92,85600.0,3.3201,3.3201,3.3134,3.3134,85600.0
2009-09-21 14:00:00,4.92,4.93,4.91,4.91,303200.0,3.3134,3.3201,3.3066,3.3066,303200.0
2009-09-21 14:10:00,4.91,4.91,4.9,4.9,280800.0,3.3066,3.3066,3.2999,3.2999,280800.0
2009-09-21 14:20:00,4.9,4.91,4.9,4.9,399200.0,3.2999,3.3066,3.2999,3.2999,399200.0
2009-09-21 14:30:00,4.9,4.9,4.89,4.89,336800.0,3.2999,3.2999,3.2931,3.2931,336800.0
2009-09-21 14:40:00,4.89,4.9,4.89,4.9,75200.0,3.2931,3.2999,3.2931,3.2999,75200.0
2009-09-21 14:50:00,4.9,4.91,4.9,4.9,64800.0,3.2999,3.3066,3.2999,3.2999,64800.0
2009-09-21 15:00:00,4.9,4.9,4.89,4.89,200800.0,3.2999,3.2999,3.2931,3.2931,200800.0
2009-09-21 15:10:00,4.89,4.91,4.89,4.91,158400.0,3.2931,3.3066,3.2931,3.3066,158400.0
2009-09-21 15:20:00,4.91,4.91,4.89,4.9,112800.0,3.3066,3.3066,3.2931,3.2999,112800.0
2009-09-21 15:30:00,4.89,4.89,4.88,4.89,503200.0,3.2931,3.2931,3.2864,3.2931,503200.0
2009-09-21 15:40:00,4.89,4.89,4.89,4.89,468000.0,3.2931,3.2931,3.2931,3.2931,468000.0
2009-09-21 15:50:00,4.89,4.89,4.88,4.89,858400.0,3.2931,3.2931,3.2864,3.2931,858400.0
2009-09-22 09:30:00,4.94,4.94,4.89,4.93,279200.0,3.3268,3.3268,3.2931,3.3201,279200.0
2009-09-22 09:40:00,4.93,4.95,4.92,4.95,204800.0,3.3201,3.3336,3.3134,3.3336,204800.0
2009-09-22 09:50:00,4.95,4.97,4.94,4.96,124000.0,3.3336,3.347,3.3268,3.3403,124000.0
2009-09-22 10:00:00,4.96,4.96,4.94,4.95,180000.0,3.3403,3.3403,3.3268,3.3336,180000.0
2009-09-22 10:10:00,4.96,4.97,4.95,4.97,216000.0,3.3403,3.347,3.3336,3.347,216000.0
2009-09-22 10:20:00,4.96,4.96,4.94,4.95,245600.0,3.3403,3.3403,3.3268,3.3336,245600.0
2009-09-22 10:30:00,4.94,4.95,4.93,4.94,400800.0,3.3268,3.3336,3.3201,3.3268,400800.0
2009-09-22 10:40:00,4.94,4.96,4.94,4.95,194400.0,3.3268,3.3403,3.3268,3.3336,194400.0
2009-09-22 10:50:00,4.95,4.95,4.94,4.94,118400.0,3.3336,3.3336,3.3268,3.3268,118400.0
2009-09-22 11:00:00,4.94,4.96,4.94,4.96,265600.0,3.3268,3.3403,3.3268,3.3403,265600.0
2009-09-22 11:10:00,4.96,4.97,4.96,4.97,232000.0,3.3403,3.347,3.3403,3.347,232000.0
2009-09-22 11:20:00,4.97,4.99,4.97,4.98,243200.0,3.347,3.3605,3.347,3.3538,243200.0
2009-09-22 11:30:00,4.98,5.0,4.98,4.98,403200.0,3.3538,3.3672,3.3538,3.3538,403200.0
2009-09-22 11:40:00,4.98,4.99,4.98,4.99,303200.0,3.3538,3.3605,3.3538,3.3605,303200.0
2009-09-22 11:50:00,4.99,4.99,4.98,4.98,80800.0,3.3605,3.3605,3.3538,3.3538,80800.0
2009-09-22 12:00:00,4.98,5.0,4.98,4.99,112000.0,3.3538,3.3672,3.3538,3.3605,112000.0
2009-09-22 12:10:00,4.99,5.0,4.99,5.0,107200.0,3.3605,3.3672,3.3605,3.3672,107200.0
2009-09-22 12:20:00,5.0,5.0,4.99,4.99,114400.0,3.3672,3.3672,3.3605,3.3605,114400.0
2009-09-22 12:30:00,5.0,5.0,4.99,5.0,152800.0,3.3672,3.3672,3.3605,3.3672,152800.0
2009-09-22 12:40:00,4.99,5.0,4.99,5.0,161600.0,3.3605,3.3672,3.3605,3.3672,161600.0
2009-09-22 12:50:00,5.0,5.0,5.0,5.0,96000.0,3.3672,3.3672,3.3672,3.3672,96000.0
2009-09-22 13:00:00,5.0,5.0,4.99,5.0,136800.0,3.3672,3.3672,3.3605,3.3672,136800.0
2009-09-22 13:10:00,5.0,5.0,4.98,4.99,320000.0,3.3672,3.3672,3.3538,3.3605,320000.0
2009-09-22 13:20:00,4.99,4.99,4.97,4.98,167200.0,3.3605,3.3605,3.347,3.3538,167200.0
2009-09-22 13:30:00,4.98,4.99,4.98,4.98,287200.0,3.3538,3.3605,3.3538,3.3538,287200.0
2009-09-22 13:40:00,4.98,5.0,4.98,5.0,152000.0,3.3538,3.3672,3.3538,3.3672,152000.0
2009-09-22 13:50:00,5.0,5.01,4.99,5.01,654400.0,3.3672,3.374,3.3605,3.374,654400.0
2009-09-22 14:00:00,5.01,5.02,5.0,5.0,287200.0,3.374,3.3807,3.3672,3.3672,287200.0
2009-09-22 14:10:00,5.0,5.01,5.0,5.0,120800.0,3.3672,3.374,3.3672,3.3672,120800.0
2009-09-22 14:20:00,5.0,5.01,5.0,5.01,156000.0,3.3672,3.374,3.3672,3.374,156000.0
2009-09-22 14:30:00,5.01,5.02,5.01,5.02,245600.0,3.374,3.3807,3.374,3.3807,245600.0
2009-09-22 14:40:00,5.02,5.03,5.01,5.02,908800.0,3.3807,3.3874,3.374,3.3807,908800.0
2009-09-22 14:50:00,5.02,5.02,5.02,5.02,212000.0,3.3807,3.3807,3.3807,3.3807,212000.0
2009-09-22 15:00:00,5.02,5.02,5.0,5.0,515200.0,3.3807,3.3807,3.3672,3.3672,515200.0
2009-09-22 15:10:00,5.0,5.0,5.0,5.0,418400.0,3.3672,3.3672,3.3672,3.3672,418400.0
2009-09-22 15:20:00,5.0,5.01,5.0,5.01,1053600.0,3.3672,3.374,3.3672,3.374,1053600.0
2009-09-22 15:30:00,5.01,5.01,5.01,5.01,385600.0,3.374,3.374,3.374,3.374,385600.0
2009-09-22 15:40:00,5.01,5.02,5.01,5.02,585600.0,3.374,3.3807,3.374,3.3807,585600.0
2009-09-22 15:50:00,5.02,5.03,5.01,5.02,985600.0,3.3807,3.3874,3.374,3.3807,985600.0
2009-09-23 09:30:00,5.02,5.02,4.97,4.98,201600.0,3.3807,3.3807,3.347,3.3538,201600.0
2009-09-23 09:40:00,4.98,4.99,4.97,4.99,304000.0,3.3538,3.3605,3.347,3.3605,304000.0
2009-09-23 09:50:00,4.99,4.99,4.98,4.98,208000.0,3.3605,3.3605,3.3538,3.3538,208000.0
2009-09-23 10:00:00,4.98,4.99,4.98,4.98,282400.0,3.3538,3.3605,3.3538,3.3538,282400.0
2009-09-23 10:10:00,4.98,5.0,4.98,5.0,186400.0,3.3538,3.3672,3.3538,3.3672,186400.0
2009-09-23 10:20:00,5.0,5.0,4.98,4.99,298400.0,3.3672,3.3672,3.3538,3.3605,298400.0
2009-09-23 10:30:00,4.99,4.99,4.97,4.97,300800.0,3.3605,3.3605,3.347,3.347,300800.0
2009-09-23 10:40:00,4.97,4.98,4.97,4.98,268000.0,3.347,3.3538,3.347,3.3538,268000.0
2009-09-23 10:50:00,4.98,4.98,4.97,4.98,422400.0,3.3538,3.3538,3.347,3.3538,422400.0
2009-09-23 11:00:00,4.97,4.98,4.97,4.97,144000.0,3.347,3.3538,3.347,3.347,144000.0
2009-09-23 11:10:00,4.97,4.97,4.97,4.97,100800.0,3.347,3.347,3.347,3.347,100800.0
2009-09-23 11:20:00,4.97,4.98,4.97,4.97,134400.0,3.347,3.3538,3.347,3.347,134400.0
2009-09-23 11:30:00,4.97,4.98,4.97,4.97,84800.0,3.347,3.3538,3.347,3.347,84800.0
2009-09-23 11:40:00,4.97,4.98,4.97,4.97,132800.0,3.347,3.3538,3.347,3.347,132800.0
2009-09-23 11:50:00,4.97,4.98,4.97,4.97,192800.0,3.347,3.3538,3.347,3.347,192800.0
2009-09-23 12:00:00,4.97,4.98,4.97,4.97,136800.0,3.347,3.3538,3.347,3.347,136800.0
2009-09-23 12:10:00,4.97,4.98,4.97,4.98,144800.0,3.347,3.3538,3.347,3.3538,144800.0
2009-09-23 12:20:00,4.98,4.98,4.97,4.98,146400.0,3.3538,3.3538,3.347,3.3538,146400.0
2009-09-23 12:30:00,4.98,4.98,4.97,4.97,274400.0,3.3538,3.3538,3.347,3.347,274400.0
2009-09-23 12:40:00,4.97,4.98,4.97,4.98,99200.0,3.347,3.3538,3.347,3.3538,99200.0
2009-09-23 12:50:00,4.98,4.98,4.97,4.97,84000.0,3.3538,3.3538,3.347,3.347,84000.0
2009-09-23 13:00:00,4.98,4.98,4.97,4.97,152800.0,3.3538,3.3538,3.347,3.347,152800.0
2009-09-23 13:10:00,4.97,4.98,4.97,4.98,95200.0,3.347,3.3538,3.347,3.3538,95200.0
2009-09-23 13:20:00,4.98,4.98,4.96,4.96,245600.0,3.3538,3.3538,3.3403,3.3403,245600.0
2009-09-23 13:30:00,4.96,4.97,4.96,4.96,184000.0,3.3403,3.347,3.3403,3.3403,184000.0
2009-09-23 13:40:00,4.96,4.97,4.96,4.96,126400.0,3.3403,3.347,3.3403,3.3403,126400.0
2009-09-23 13:50:00,4.96,4.97,4.96,4.96,185600.0,3.3403,3.347,3.3403,3.3403,185600.0
2009-09-23 14:00:00,4.96,4.96,4.96,4.96,124800.0,3.3403,3.3403,3.3403,3.3403,124800.0
2009-09-23 14:10:00,4.96,5.0,4.96,5.0,247200.0,3.3403,3.3672,3.3403,3.3672,247200.0
2009-09-23 14:20:00,5.0,5.01,4.98,5.0,562400.0,3.3672,3.374,3.3538,3.3672,562400.0
2009-09-23 14:30:00,4.99,5.03,4.99,5.02,372800.0,3.3605,3.3874,3.3605,3.3807,372800.0
2009-09-23 14:40:00,5.02,5.03,5.01,5.02,458400.0,3.3807,3.3874,3.374,3.3807,458400.0
2009-09-23 14:50:00,5.02,5.02,4.99,5.0,399200.0,3.3807,3.3807,3.3605,3.3672,399200.0
2009-09-23 15:00:00,5.0,5.02,5.0,5.02,343200.0,3.3672,3.3807,3.3672,3.3807,343200.0
2009-09-23 15:10:00,5.02,5.02,4.99,5.01,421600.0,3.3807,3.3807,3.3605,3.374,421600.0
2009-09-23 15:20:00,5.0,5.01,4.98,4.99,319200.0,3.3672,3.374,3.3538,3.3605,319200.0
2009-09-23 15:30:00,4.99,4.99,4.97,4.98,296800.0,3.3605,3.3605,3.347,3.3538,296800.0
2009-09-23 15:40:00,4.98,4.99,4.97,4.98,630400.0,3.3538,3.3605,3.347,3.3538,630400.0
2009-09-23 15:50:00,4.98,4.98,4.95,4.96,1025600.0,3.3538,3.3538,3.3336,3.3403,1025600.0
2009-09-24 09:30:00,5.02,5.02,4.95,4.96,240000.0,3.3807,3.3807,3.3336,3.3403,240000.0
2009-09-24 09:40:00,4.96,4.96,4.93,4.93,308800.0,3.3403,3.3403,3.3201,3.3201,308800.0
2009-09-24 09:50:00,4.93,4.93,4.92,4.92,248000.0,3.3201,3.3201,3.3134,3.3134,248000.0
2009-09-24 10:00:00,4.92,4.93,4.88,4.89,585600.0,3.3134,3.3201,3.2864,3.2931,585600.0
2009-09-24 10:10:00,4.89,4.9,4.86,4.86,178400.0,3.2931,3.2999,3.2729,3.2729,178400.0
2009-09-24 10:20:00,4.86,4.87,4.85,4.86,219200.0,3.2729,3.2797,3.2662,3.2729,219200.0
2009-09-24 10:30:00,4.85,4.85,4.83,4.84,219200.0,3.2662,3.2662,3.2527,3.2595,219200.0
2009-09-24 10:40:00,4.84,4.84,4.81,4.82,434400.0,3.2595,3.2595,3.2393,3.246,434400.0
2009-09-24 10:50:00,4.82,4.83,4.82,4.83,308800.0,3.246,3.2527,3.246,3.2527,308800.0
2009-09-24 11:00:00,4.83,4.84,4.83,4.84,141600.0,3.2527,3.2595,3.2527,3.2595,141600.0
2009-09-24 11:10:00,4.84,4.85,4.84,4.85,79200.0,3.2595,3.2662,3.2595,3.2662,79200.0
2009-09-24 11:20:00,4.85,4.85,4.83,4.83,173600.0,3.2662,3.2662,3.2527,3.2527,173600.0
2009-09-24 11:30:00,4.83,4.83,4.81,4.82,301600.0,3.2527,3.2527,3.2393,3.246,301600.0
2009-09-24 11:40:00,4.82,4.83,4.82,4.83,143200.0,3.246,3.2527,3.246,3.2527,143200.0
2009-09-24 11:50:00,4.82,4.82,4.81,4.82,163200.0,3.246,3.246,3.2393,3.246,163200.0
2009-09-24 12:00:00,4.82,4.83,4.82,4.83,142400.0,3.246,3.2527,3.246,3.2527,142400.0
2009-09-24 12:10:00,4.83,4.84,4.83,4.84,108800.0,3.2527,3.2595,3.2527,3.2595,108800.0
2009-09-24 12:20:00,4.84,4.85,4.84,4.84,148000.0,3.2595,3.2662,3.2595,3.2595,148000.0
2009-09-24 12:30:00,4.84,4.84,4.83,4.83,116000.0,3.2595,3.2595,3.2527,3.2527,116000.0
2009-09-24 12:40:00,4.84,4.84,4.83,4.83,64800.0,3.2595,3.2595,3.2527,3.2527,64800.0
2009-09-24 12:50:00,4.84,4.84,4.83,4.83,71200.0,3.2595,3.2595,3.2527,3.2527,71200.0
2009-09-24 13:00:00,4.83,4.85,4.83,4.84,66400.0,3.2527,3.2662,3.2527,3.2595,66400.0
2009-09-24 13:10:00,4.84,4.85,4.83,4.83,119200.0,3.2595,3.2662,3.2527,3.2527,119200.0
2009-09-24 13:20:00,4.83,4.84,4.83,4.83,79200.0,3.2527,3.2595,3.2527,3.2527,79200.0
2009-09-24 13:30:00,4.84,4.84,4.83,4.83,176800.0,3.2595,3.2595,3.2527,3.2527,176800.0
2009-09-24 13:40:00,4.83,4.83,4.82,4.83,170400.0,3.2527,3.2527,3.246,3.2527,170400.0
2009-09-24 13:50:00,4.83,4.83,4.82,4.83,93600.0,3.2527,3.2527,3.246,3.2527,93600.0
2009-09-24 14:00:00,4.83,4.84,4.82,4.83,88000.0,3.2527,3.2595,3.246,3.2527,88000.0
2009-09-24 14:10:00,4.83,4.83,4.82,4.83,81600.0,3.2527,3.2527,3.246,3.2527,81600.0
2009-09-24 14:20:00,4.83,4.83,4.82,4.83,96800.0,3.2527,3.2527,3.246,3.2527,96800.0
2009-09-24 14:30:00,4.83,4.84,4.83,4.84,84000.0,3.2527,3.2595,3.2527,3.2595,84000.0
2009-09-24 14:40:00,4.84,4.84,4.83,4.84,127200.0,3.2595,3.2595,3.2527,3.2595,127200.0
2009-09-24 14:50:00,4.84,4.87,4.84,4.87,448000.0,3.2595,3.2797,3.2595,3.2797,448000.0
2009-09-24 15:00:00,4.87,4.88,4.87,4.87,624000.0,3.2797,3.2864,3.2797,3.2797,624000.0
2009-09-24 15:10:00,4.87,4.89,4.87,4.88,255200.0,3.2797,3.2931,3.2797,3.2864,255200.0
2009-09-24 15:20:00,4.88,4.89,4.88,4.88,200800.0,3.2864,3.2931,3.2864,3.2864,200800.0
2009-09-24 15:30:00,4.88,4.89,4.86,4.86,220800.0,3.2864,3.2931,3.2729,3.2729,220800.0
2009-09-24 15:40:00,4.86,4.88,4.86,4.87,304000.0,3.2729,3.2864,3.2729,3.2797,304000.0
2009-09-24 15:50:00,4.87,4.89,4.87,4.88,1136000.0,3.2797,3.2931,3.2797,3.2864,1136000.0
2009-09-25 09:30:00,4.91,4.91,4.85,4.9,304000.0,3.3066,3.3066,3.2662,3.2999,304000.0
2009-09-25 09:40:00,4.9,4.94,4.9,4.93,266400.0,3.2999,3.3268,3.2999,3.3201,266400.0
2009-09-25 09:50:00,4.92,4.92,4.89,4.89,296000.0,3.3134,3.3134,3.2931,3.2931,296000.0
2009-09-25 10:00:00,4.89,4.89,4.87,4.89,200800.0,3.2931,3.2931,3.2797,3.2931,200800.0
2009-09-25 10:10:00,4.88,4.89,4.87,4.88,60800.0,3.2864,3.2931,3.2797,3.2864,60800.0
2009-09-25 10:20:00,4.88,4.89,4.86,4.87,99200.0,3.2864,3.2931,3.2729,3.2797,99200.0
2009-09-25 10:30:00,4.87,4.88,4.85,4.85,92000.0,3.2797,3.2864,3.2662,3.2662,92000.0
2009-09-25 10:40:00,4.85,4.86,4.85,4.85,96000.0,3.2662,3.2729,3.2662,3.2662,96000.0
2009-09-25 10:50:00,4.85,4.85,4.83,4.84,180000.0,3.2662,3.2662,3.2527,3.2595,180000.0
2009-09-25 11:00:00,4.85,4.85,4.84,4.84,156000.0,3.2662,3.2662,3.2595,3.2595,156000.0
2009-09-25 11:10:00,4.84,4.84,4.82,4.84,114400.0,3.2595,3.2595,3.246,3.2595,114400.0
2009-09-25 11:20:00,4.84,4.84,4.83,4.83,127200.0,3.2595,3.2595,3.2527,3.2527,127200.0
2009-09-25 11:30:00,4.83,4.84,4.82,4.84,89600.0,3.2527,3.2595,3.246,3.2595,89600.0
2009-09-25 11:40:00,4.83,4.84,4.83,4.83,144800.0,3.2527,3.2595,3.2527,3.2527,144800.0
2009-09-25 11:50:00,4.83,4.84,4.83,4.83,121600.0,3.2527,3.2595,3.2527,3.2527,121600.0
2009-09-25 12:00:00,4.83,4.84,4.83,4.84,114400.0,3.2527,3.2595,3.2527,3.2595,114400.0
2009-09-25 12:10:00,4.84,4.84,4.81,4.82,120800.0,3.2595,3.2595,3.2393,3.246,120800.0
2009-09-25 12:20:00,4.82,4.82,4.81,4.82,209600.0,3.246,3.246,3.2393,3.246,209600.0
2009-09-25 12:30:00,4.82,4.82,4.81,4.82,103200.0,3.246,3.246,3.2393,3.246,103200.0
2009-09-25 12:40:00,4.82,4.83,4.82,4.83,85600.0,3.246,3.2527,3.246,3.2527,85600.0
2009-09-25 12:50:00,4.83,4.84,4.83,4.83,76000.0,3.2527,3.2595,3.2527,3.2527,76000.0
2009-09-25 13:00:00,4.83,4.84,4.82,4.83,141600.0,3.2527,3.2595,3.246,3.2527,141600.0
2009-09-25 13:10:00,4.83,4.83,4.82,4.83,109600.0,3.2527,3.2527,3.246,3.2527,109600.0
2009-09-25 13:20:00,4.83,4.84,4.83,4.84,122400.0,3.2527,3.2595,3.2527,3.2595,122400.0
2009-09-25 13:30:00,4.84,4.84,4.84,4.84,92000.0,3.2595,3.2595,3.2595,3.2595,92000.0
2009-09-25 13:40:00,4.84,4.85,4.84,4.85,124800.0,3.2595,3.2662,3.2595,3.2662,124800.0
2009-09-25 13:50:00,4.85,4.87,4.85,4.87,118400.0,3.2662,3.2797,3.2662,3.2797,118400.0
2009-09-25 14:00:00,4.87,4.87,4.86,4.86,185600.0,3.2797,3.2797,3.2729,3.2729,185600.0
2009-09-25 14:10:00,4.86,4.87,4.85,4.85,194400.0,3.2729,3.2797,3.2662,3.2662,194400.0
2009-09-25 14:20:00,4.85,4.86,4.85,4.85,130400.0,3.2662,3.2729,3.2662,3.2662,130400.0
2009-09-25 14:30:00,4.85,4.86,4.84,4.86,185600.0,3.2662,3.2729,3.2595,3.2729,185600.0
2009-09-25 14:40:00,4.86,4.86,4.85,4.85,128000.0,3.2729,3.2729,3.2662,3.2662,128000.0
2009-09-25 14:50:00,4.85,4.87,4.85,4.87,212000.0,3.2662,3.2797,3.2662,3.2797,212000.0
2009-09-25 15:00:00,4.87,4.87,4.85,4.85,160000.0,3.2797,3.2797,3.2662,3.2662,160000.0
2009-09-25 15:10:00,4.85,4.86,4.84,4.84,221600.0,3.2662,3.2729,3.2595,3.2595,221600.0
2009-09-25 15:20:00,4.84,4.86,4.84,4.85,143200.0,3.2595,3.2729,3.2595,3.2662,143200.0
2009-09-25 15:30:00,4.85,4.85,4.83,4.83,233600.0,3.2662,3.2662,3.2527,3.2527,233600.0
2009-09-25 15:40:00,4.84,4.84,4.83,4.83,421600.0,3.2595,3.2595,3.2527,3.2527,421600.0
2009-09-25 15:50:00,4.83,4.84,4.83,4.83,783200.0,3.2527,3.2595,3.2527,3.2527,783200.0
2009-09-28 09:30:00,4.85,4.85,4.85,4.85,157600.0,3.2662,3.2662,3.2662,3.2662,157600.0
2009-09-28 09:40:00,4.85,4.88,4.84,4.88,696000.0,3.2662,3.2864,3.2595,3.2864,696000.0
2009-09-28 09:50:00,4.88,4.91,4.88,4.9,407200.0,3.2864,3.3066,3.2864,3.2999,407200.0
2009-09-28 10:00:00,4.9,4.93,4.9,4.92,759200.0,3.2999,3.3201,3.2999,3.3134,759200.0
2009-09-28 10:10:00,4.92,4.94,4.92,4.93,284800.0,3.3134,3.3268,3.3134,3.3201,284800.0
2009-09-28 10:20:00,4.93,4.93,4.92,4.93,269600.0,3.3201,3.3201,3.3134,3.3201,269600.0
2009-09-28 10:30:00,4.93,4.94,4.92,4.92,392000.0,3.3201,3.3268,3.3134,3.3134,392000.0
2009-09-28 10:40:00,4.92,4.93,4.92,4.92,181600.0,3.3134,3.3201,3.3134,3.3134,181600.0
2009-09-28 10:50:00,4.92,4.92,4.91,4.92,107200.0,3.3134,3.3134,3.3066,3.3134,107200.0
2009-09-28 11:00:00,4.92,4.93,4.92,4.92,46400.0,3.3134,3.3201,3.3134,3.3134,46400.0
2009-09-28 11:10:00,4.92,4.92,4.91,4.91,41600.0,3.3134,3.3134,3.3066,3.3066,41600.0
2009-09-28 11:20:00,4.91,4.92,4.91,4.92,64800.0,3.3066,3.3134,3.3066,3.3134,64800.0
2009-09-28 11:30:00,4.92,4.93,4.92,4.93,51200.0,3.3134,3.3201,3.3134,3.3201,51200.0
2009-09-28 11:40:00,4.93,4.93,4.92,4.92,115200.0,3.3201,3.3201,3.3134,3.3134,115200.0
2009-09-28 11:50:00,4.92,4.92,4.92,4.92,36800.0,3.3134,3.3134,3.3134,3.3134,36800.0
2009-09-28 12:00:00,4.92,4.93,4.92,4.92,80800.0,3.3134,3.3201,3.3134,3.3134,80800.0
2009-09-28 12:10:00,4.93,4.93,4.92,4.92,53600.0,3.3201,3.3201,3.3134,3.3134,53600.0
2009-09-28 12:20:00,4.92,4.92,4.91,4.92,60000.0,3.3134,3.3134,3.3066,3.3134,60000.0
2009-09-28 12:30:00,4.92,4.92,4.92,4.92,60800.0,3.3134,3.3134,3.3134,3.3134,60800.0
2009-09-28 12:40:00,4.92,4.92,4.92,4.92,36000.0,3.3134,3.3134,3.3134,3.3134,36000.0
2009-09-28 12:50:00,4.92,4.92,4.91,4.91,80000.0,3.3134,3.3134,3.3066,3.3066,80000.0
2009-09-28 13:00:00,4.91,4.92,4.91,4.92,244800.0,3.3066,3.3134,3.3066,3.3134,244800.0
2009-09-28 13:10:00,4.92,4.93,4.92,4.92,48800.0,3.3134,3.3201,3.3134,3.3134,48800.0
2009-09-28 13:20:00,4.92,4.93,4.91,4.91,266400.0,3.3134,3.3201,3.3066,3.3066,266400.0
2009-09-28 13:30:00,4.91,4.91,4.9,4.91,173600.0,3.3066,3.3066,3.2999,3.3066,173600.0
2009-09-28 13:40:00,4.91,4.92,4.91,4.92,195200.0,3.3066,3.3134,3.3066,3.3134,195200.0
2009-09-28 13:50:00,4.92,4.92,4.91,4.91,106400.0,3.3134,3.3134,3.3066,3.3066,106400.0
2009-09-28 14:00:00,4.92,4.92,4.91,4.91,395200.0,3.3134,3.3134,3.3066,3.3066,395200.0
2009-09-28 14:10:00,4.91,4.92,4.9,4.92,73600.0,3.3066,3.3134,3.2999,3.3134,73600.0
2009-09-28 14:20:00,4.92,4.92,4.91,4.91,73600.0,3.3134,3.3134,3.3066,3.3066,73600.0
2009-09-28 14:30:00,4.91,4.91,4.91,4.91,81600.0,3.3066,3.3066,3.3066,3.3066,81600.0
2009-09-28 14:40:00,4.91,4.92,4.91,4.92,78400.0,3.3066,3.3134,3.3066,3.3134,78400.0
2009-09-28 14:50:00,4.92,4.92,4.9,4.9,139200.0,3.3134,3.3134,3.2999,3.2999,139200.0
2009-09-28 15:00:00,4.91,4.91,4.9,4.9,90400.0,3.3066,3.3066,3.2999,3.2999,90400.0
2009-09-28 15:10:00,4.9,4.91,4.9,4.9,107200.0,3.2999,3.3066,3.2999,3.2999,107200.0
2009-09-28 15:20:00,4.91,4.91,4.9,4.91,184800.0,3.3066,3.3066,3.2999,3.3066,184800.0
2009-09-28 15:30:00,4.91,4.91,4.9,4.91,148800.0,3.3066,3.3066,3.2999,3.3066,148800.0
2009-09-28 15:40:00,4.91,4.91,4.89,4.9,232000.0,3.3066,3.3066,3.2931,3.2999,232000.0
2009-09-28 15:50:00,4.89,4.91,4.89,4.9,488000.0,3.2931,3.3066,3.2931,3.2999,488000.0
2009-09-29 09:30:00,4.9,4.93,4.89,4.92,196800.0,3.2999,3.3201,3.2931,3.3134,196800.0
2009-09-29 09:40:00,4.93,4.93,4.9,4.91,87200.0,3.3201,3.3201,3.2999,3.3066,87200.0
2009-09-29 09:50:00,4.91,4.94,4.91,4.93,150400.0,3.3066,3.3268,3.3066,3.3201,150400.0
2009-09-29 10:00:00,4.93,4.93,4.87,4.92,208000.0,3.3201,3.3201,3.2797,3.3134,208000.0
2009-09-29 10:10:00,4.92,4.94,4.92,4.93,86400.0,3.3134,3.3268,3.3134,3.3201,86400.0
2009-09-29 10:20:00,4.93,4.93,4.91,4.92,59200.0,3.3201,3.3201,3.3066,3.3134,59200.0
2009-09-29 10:30:00,4.91,4.92,4.91,4.92,76000.0,3.3066,3.3134,3.3066,3.3134,76000.0
2009-09-29 10:40:00,4.92,4.92,4.9,4.91,92800.0,3.3134,3.3134,3.2999,3.3066,92800.0
2009-09-29 10:50:00,4.91,4.91,4.88,4.88,76000.0,3.3066,3.3066,3.2864,3.2864,76000.0
2009-09-29 11:00:00,4.88,4.88,4.87,4.88,44800.0,3.2864,3.2864,3.2797,3.2864,44800.0
2009-09-29 11:10:00,4.88,4.88,4.87,4.88,63200.0,3.2864,3.2864,3.2797,3.2864,63200.0
2009-09-29 11:20:00,4.88,4.88,4.86,4.87,105600.0,3.2864,3.2864,3.2729,3.2797,105600.0
2009-09-29 11:30:00,4.87,4.88,4.87,4.87,49600.0,3.2797,3.2864,3.2797,3.2797,49600.0
2009-09-29 11:40:00,4.87,4.87,4.84,4.85,194400.0,3.2797,3.2797,3.2595,3.2662,194400.0
2009-09-29 11:50:00,4.85,4.87,4.85,4.86,76800.0,3.2662,3.2797,3.2662,3.2729,76800.0
2009-09-29 12:00:00,4.86,4.87,4.86,4.87,90400.0,3.2729,3.2797,3.2729,3.2797,90400.0
2009-09-29 12:10:00,4.87,4.88,4.86,4.87,92000.0,3.2797,3.2864,3.2729,3.2797,92000.0
2009-09-29 12:20:00,4.87,4.87,4.86,4.86,88000.0,3.2797,3.2797,3.2729,3.2729,88000.0
2009-09-29 12:30:00,4.86,4.87,4.86,4.87,94400.0,3.2729,3.2797,3.2729,3.2797,94400.0
2009-09-29 12:40:00,4.86,4.87,4.86,4.87,84800.0,3.2729,3.2797,3.2729,3.2797,84800.0
2009-09-29 12:50:00,4.87,4.88,4.87,4.88,96000.0,3.2797,3.2864,3.2797,3.2864,96000.0
2009-09-29 13:00:00,4.88,4.89,4.88,4.89,49600.0,3.2864,3.2931,3.2864,3.2931,49600.0
2009-09-29 13:10:00,4.89,4.9,4.88,4.88,86400.0,3.2931,3.2999,3.2864,3.2864,86400.0
2009-09-29 13:20:00,4.88,4.89,4.88,4.88,179200.0,3.2864,3.2931,3.2864,3.2864,179200.0
2009-09-29 13:30:00,4.88,4.89,4.88,4.88,73600.0,3.2864,3.2931,3.2864,3.2864,73600.0
2009-09-29 13:40:00,4.88,4.88,4.87,4.87,164000.0,3.2864,3.2864,3.2797,3.2797,164000.0
2009-09-29 13:50:00,4.87,4.88,4.87,4.88,104800.0,3.2797,3.2864,3.2797,3.2864,104800.0
2009-09-29 14:00:00,4.88,4.88,4.87,4.87,148000.0,3.2864,3.2864,3.2797,3.2797,148000.0
2009-09-29 14:10:00,4.87,4.88,4.87,4.87,56000.0,3.2797,3.2864,3.2797,3.2797,56000.0
2009-09-29 14:20:00,4.87,4.87,4.86,4.87,110400.0,3.2797,3.2797,3.2729,3.2797,110400.0
2009-09-29 14:30:00,4.87,4.87,4.86,4.86,132800.0,3.2797,3.2797,3.2729,3.2729,132800.0
2009-09-29 14:40:00,4.86,4.86,4.85,4.86,140800.0,3.2729,3.2729,3.2662,3.2729,140800.0
2009-09-29 14:50:00,4.86,4.87,4.85,4.86,148800.0,3.2729,3.2797,3.2662,3.2729,148800.0
2009-09-29 15:00:00,4.86,4.86,4.85,4.85,196800.0,3.2729,3.2729,3.2662,3.2662,196800.0
2009-09-29 15:10:00,4.85,4.85,4.85,4.85,144000.0,3.2662,3.2662,3.2662,3.2662,144000.0
2009-09-29 15:20:00,4.85,4.86,4.85,4.85,260800.0,3.2662,3.2729,3.2662,3.2662,260800.0
2009-09-29 15:30:00,4.85,4.86,4.84,4.86,230400.0,3.2662,3.2729,3.2595,3.2729,230400.0
2009-09-29 15:40:00,4.85,4.86,4.85,4.85,332800.0,3.2662,3.2729,3.2662,3.2662,332800.0
2009-09-29 15:50:00,4.85,4.86,4.85,4.85,570400.0,3.2662,3.2729,3.2662,3.2662,570400.0
2009-09-30 09:30:00,4.86,4.88,4.86,4.87,133600.0,3.2729,3.2864,3.2729,3.2797,133600.0
2009-09-30 09:40:00,4.87,4.87,4.79,4.79,381600.0,3.2797,3.2797,3.2258,3.2258,381600.0
2009-09-30 09:50:00,4.79,4.8,4.74,4.76,388000.0,3.2258,3.2325,3.1921,3.2056,388000.0
2009-09-30 10:00:00,4.76,4.78,4.75,4.76,423200.0,3.2056,3.2191,3.1989,3.2056,423200.0
2009-09-30 10:10:00,4.76,4.78,4.76,4.78,164000.0,3.2056,3.2191,3.2056,3.2191,164000.0
2009-09-30 10:20:00,4.78,4.79,4.76,4.79,89600.0,3.2191,3.2258,3.2056,3.2258,89600.0
2009-09-30 10:30:00,4.8,4.8,4.78,4.78,112800.0,3.2325,3.2325,3.2191,3.2191,112800.0
2009-09-30 10:40:00,4.79,4.79,4.78,4.79,138400.0,3.2258,3.2258,3.2191,3.2258,138400.0
2009-09-30 10:50:00,4.79,4.79,4.78,4.79,59200.0,3.2258,3.2258,3.2191,3.2258,59200.0
2009-09-30 11:00:00,4.79,4.81,4.79,4.81,154400.0,3.2258,3.2393,3.2258,3.2393,154400.0
2009-09-30 11:10:00,4.81,4.82,4.8,4.81,154400.0,3.2393,3.246,3.2325,3.2393,154400.0
2009-09-30 11:20:00,4.81,4.82,4.81,4.82,92800.0,3.2393,3.246,3.2393,3.246,92800.0
2009-09-30 11:30:00,4.82,4.83,4.81,4.82,178400.0,3.246,3.2527,3.2393,3.246,178400.0
2009-09-30 11:40:00,4.82,4.82,4.81,4.81,48000.0,3.246,3.246,3.2393,3.2393,48000.0
2009-09-30 11:50:00,4.81,4.84,4.81,4.83,122400.0,3.2393,3.2595,3.2393,3.2527,122400.0
2009-09-30 12:00:00,4.83,4.83,4.82,4.82,52000.0,3.2527,3.2527,3.246,3.246,52000.0
2009-09-30 12:10:00,4.82,4.84,4.82,4.83,91200.0,3.246,3.2595,3.246,3.2527,91200.0
2009-09-30 12:20:00,4.83,4.84,4.83,4.84,110400.0,3.2527,3.2595,3.2527,3.2595,110400.0
2009-09-30 12:30:00,4.84,4.86,4.84,4.85,152800.0,3.2595,3.2729,3.2595,3.2662,152800.0
2009-09-30 12:40:00,4.85,4.86,4.85,4.85,171200.0,3.2662,3.2729,3.2662,3.2662,171200.0
2009-09-30 12:50:00,4.85,4.87,4.85,4.86,1264800.0,3.2662,3.2797,3.2662,3.2729,1264800.0
2009-09-30 13:00:00,4.86,4.88,4.85,4.85,713600.0,3.2729,3.2864,3.2662,3.2662,713600.0
2009-09-30 13:10:00,4.85,4.86,4.85,4.85,163200.0,3.2662,3.2729,3.2662,3.2662,163200.0
2009-09-30 13:20:00,4.85,4.86,4.85,4.86,176000.0,3.2662,3.2729,3.2662,3.2729,176000.0
2009-09-30 13:30:00,4.86,4.86,4.83,4.83,380000.0,3.2729,3.2729,3.2527,3.2527,380000.0
2009-09-30 13:40:00,4.83,4.84,4.82,4.83,235200.0,3.2527,3.2595,3.246,3.2527,235200.0
2009-09-30 13:50:00,4.83,4.84,4.83,4.83,256800.0,3.2527,3.2595,3.2527,3.2527,256800.0
2009-09-30 14:00:00,4.83,4.84,4.82,4.84,262400.0,3.2527,3.2595,3.246,3.2595,262400.0
2009-09-30 14:10:00,4.84,4.85,4.84,4.85,75200.0,3.2595,3.2662,3.2595,3.2662,75200.0
2009-09-30 14:20:00,4.85,4.85,4.84,4.85,109600.0,3.2662,3.2662,3.2595,3.2662,109600.0
2009-09-30 14:30:00,4.84,4.86,4.84,4.85,148800.0,3.2595,3.2729,3.2595,3.2662,148800.0
2009-09-30 14:40:00,4.85,4.86,4.84,4.84,202400.0,3.2662,3.2729,3.2595,3.2595,202400.0
2009-09-30 14:50:00,4.84,4.85,4.83,4.83,116000.0,3.2595,3.2662,3.2527,3.2527,116000.0
2009-09-30 15:00:00,4.83,4.83,4.81,4.82,164000.0,3.2527,3.2527,3.2393,3.246,164000.0
2009-09-30 15:10:00,4.82,4.83,4.81,4.82,108000.0,3.246,3.2527,3.2393,3.246,108000.0
2009-09-30 15:20:00,4.83,4.83,4.81,4.82,156000.0,3.2527,3.2527,3.2393,3.246,156000.0
2009-09-30 15:30:00,4.82,4.84,4.82,4.83,331200.0,3.246,3.2595,3.246,3.2527,331200.0
2009-09-30 15:40:00,4.83,4.84,4.82,4.84,269600.0,3.2527,3.2595,3.246,3.2595,269600.0
2009-09-30 15:50:00,4.84,4.85,4.83,4.84,646400.0,3.2595,3.2662,3.2527,3.2595,646400.0
2009-10-01 09:30:00,4.83,4.86,4.79,4.8,191200.0,3.2527,3.2729,3.2258,3.2325,191200.0
2009-10-01 09:40:00,4.8,4.82,4.79,4.8,106400.0,3.2325,3.246,3.2258,3.2325,106400.0
2009-10-01 09:50:00,4.8,4.8,4.77,4.8,206400.0,3.2325,3.2325,3.2123,3.2325,206400.0
2009-10-01 10:00:00,4.8,4.81,4.73,4.75,414400.0,3.2325,3.2393,3.1854,3.1989,414400.0
2009-10-01 10:10:00,4.74,4.75,4.72,4.73,518400.0,3.1921,3.1989,3.1787,3.1854,518400.0
2009-10-01 10:20:00,4.73,4.73,4.71,4.71,259200.0,3.1854,3.1854,3.1719,3.1719,259200.0
2009-10-01 10:30:00,4.71,4.72,4.7,4.7,378400.0,3.1719,3.1787,3.1652,3.1652,378400.0
2009-10-01 10:40:00,4.7,4.72,4.7,4.7,212800.0,3.1652,3.1787,3.1652,3.1652,212800.0
2009-10-01 10:50:00,4.7,4.71,4.69,4.69,569600.0,3.1652,3.1719,3.1585,3.1585,569600.0
2009-10-01 11:00:00,4.69,4.69,4.67,4.67,644000.0,3.1585,3.1585,3.145,3.145,644000.0
2009-10-01 11:10:00,4.67,4.68,4.67,4.68,164000.0,3.145,3.1517,3.145,3.1517,164000.0
2009-10-01 11:20:00,4.68,4.68,4.66,4.66,248800.0,3.1517,3.1517,3.1383,3.1383,248800.0
2009-10-01 11:30:00,4.66,4.66,4.64,4.64,393600.0,3.1383,3.1383,3.1248,3.1248,393600.0
2009-10-01 11:40:00,4.64,4.66,4.64,4.66,281600.0,3.1248,3.1383,3.1248,3.1383,281600.0
2009-10-01 11:50:00,4.66,4.66,4.65,4.66,481600.0,3.1383,3.1383,3.1315,3.1383,481600.0
2009-10-01 12:00:00,4.66,4.67,4.64,4.66,463200.0,3.1383,3.145,3.1248,3.1383,463200.0
2009-10-01 12:10:00,4.66,4.68,4.66,4.67,175200.0,3.1383,3.1517,3.1383,3.145,175200.0
2009-10-01 12:20:00,4.67,4.68,4.67,4.67,101600.0,3.145,3.1517,3.145,3.145,101600.0
2009-10-01 12:30:00,4.67,4.68,4.67,4.67,116800.0,3.145,3.1517,3.145,3.145,116800.0
2009-10-01 12:40:00,4.67,4.67,4.66,4.67,87200.0,3.145,3.145,3.1383,3.145,87200.0
2009-10-01 12:50:00,4.67,4.67,4.67,4.67,140800.0,3.145,3.145,3.145,3.145,140800.0
2009-10-01 13:00:00,4.67,4.67,4.66,4.66,118400.0,3.145,3.145,3.1383,3.1383,118400.0
2009-10-01 13:10:00,4.66,4.67,4.65,4.65,71200.0,3.1383,3.145,3.1315,3.1315,71200.0
2009-10-01 13:20:00,4.65,4.66,4.65,4.66,136000.0,3.1315,3.1383,3.1315,3.1383,136000.0
2009-10-01 13:30:00,4.66,4.67,4.66,4.67,160000.0,3.1383,3.145,3.1383,3.145,160000.0
2009-10-01 13:40:00,4.67,4.68,4.67,4.68,93600.0,3.145,3.1517,3.145,3.1517,93600.0
2009-10-01 13:50:00,4.68,4.68,4.67,4.68,90400.0,3.1517,3.1517,3.145,3.1517,90400.0
2009-10-01 14:00:00,4.68,4.68,4.68,4.68,162400.0,3.1517,3.1517,3.1517,3.1517,162400.0
2009-10-01 14:10:00,4.68,4.69,4.68,4.68,127200.0,3.1517,3.1585,3.1517,3.1517,127200.0
2009-10-01 14:20:00,4.68,4.7,4.68,4.69,178400.0,3.1517,3.1652,3.1517,3.1585,178400.0
2009-10-01 14:30:00,4.69,4.69,4.67,4.68,197600.0,3.1585,3.1585,3.145,3.1517,197600.0
2009-10-01 14:40:00,4.68,4.68,4.67,4.68,197600.0,3.1517,3.1517,3.145,3.1517,197600.0
2009-10-01 14:50:00,4.68,4.68,4.67,4.67,325600.0,3.1517,3.1517,3.145,3.145,325600.0
2009-10-01 15:00:00,4.67,4.67,4.66,4.67,422400.0,3.145,3.145,3.1383,3.145,422400.0
2009-10-01 15:10:00,4.67,4.68,4.67,4.68,273600.0,3.145,3.1517,3.145,3.1517,273600.0
2009-10-01 15:20:00,4.67,4.68,4.67,4.67,316800.0,3.145,3.1517,3.145,3.145,316800.0
2009-10-01 15:30:00,4.66,4.68,4.66,4.66,620000.0,3.1383,3.1517,3.1383,3.1383,620000.0
2009-10-01 15:40:00,4.66,4.67,4.66,4.66,908800.0,3.1383,3.145,3.1383,3.1383,908800.0
2009-10-01 15:50:00,4.66,4.66,4.63,4.63,1396800.0,3.1383,3.1383,3.1181,3.1181,1396800.0
2009-10-02 09:30:00,4.63,4.64,4.61,4.62,364000.0,3.1181,3.1248,3.1046,3.1113,364000.0
2009-10-02 09:40:00,4.62,4.62,4.59,4.61,289600.0,3.1113,3.1113,3.0911,3.1046,289600.0
2009-10-02 09:50:00,4.61,4.63,4.6,4.62,657600.0,3.1046,3.1181,3.0978,3.1113,657600.0
2009-10-02 10:00:00,4.62,4.64,4.62,4.62,816800.0,3.1113,3.1248,3.1113,3.1113,816800.0
2009-10-02 10:10:00,4.62,4.63,4.6,4.61,286400.0,3.1113,3.1181,3.0978,3.1046,286400.0
2009-10-02 10:20:00,4.61,4.64,4.61,4.63,184800.0,3.1046,3.1248,3.1046,3.1181,184800.0
2009-10-02 10:30:00,4.62,4.64,4.61,4.63,378400.0,3.1113,3.1248,3.1046,3.1181,378400.0
2009-10-02 10:40:00,4.63,4.64,4.62,4.62,353600.0,3.1181,3.1248,3.1113,3.1113,353600.0
2009-10-02 10:50:00,4.62,4.63,4.62,4.62,180000.0,3.1113,3.1181,3.1113,3.1113,180000.0
2009-10-02 11:00:00,4.62,4.64,4.62,4.63,275200.0,3.1113,3.1248,3.1113,3.1181,275200.0
2009-10-02 11:10:00,4.63,4.63,4.62,4.62,228000.0,3.1181,3.1181,3.1113,3.1113,228000.0
2009-10-02 11:20:00,4.62,4.63,4.62,4.62,232000.0,3.1113,3.1181,3.1113,3.1113,232000.0
2009-10-02 11:30:00,4.62,4.64,4.6,4.6,562400.0,3.1113,3.1248,3.0978,3.0978,562400.0
2009-10-02 11:40:00,4.6,4.6,4.58,4.6,397600.0,3.0978,3.0978,3.0844,3.0978,397600.0
2009-10-02 11:50:00,4.6,4.6,4.58,4.59,121600.0,3.0978,3.0978,3.0844,3.0911,121600.0
2009-10-02 12:00:00,4.59,4.61,4.59,4.6,168000.0,3.0911,3.1046,3.0911,3.0978,168000.0
2009-10-02 12:10:00,4.6,4.61,4.59,4.6,191200.0,3.0978,3.1046,3.0911,3.0978,191200.0
2009-10-02 12:20:00,4.6,4.62,4.6,4.62,220800.0,3.0978,3.1113,3.0978,3.1113,220800.0
2009-10-02 12:30:00,4.62,4.63,4.61,4.61,140000.0,3.1113,3.1181,3.1046,3.1046,140000.0
2009-10-02 12:40:00,4.62,4.62,4.6,4.61,182400.0,3.1113,3.1113,3.0978,3.1046,182400.0
2009-10-02 12:50:00,4.61,4.63,4.61,4.63,188000.0,3.1046,3.1181,3.1046,3.1181,188000.0
2009-10-02 13:00:00,4.62,4.64,4.62,4.63,167200.0,3.1113,3.1248,3.1113,3.1181,167200.0
2009-10-02 13:10:00,4.63,4.64,4.62,4.62,248000.0,3.1181,3.1248,3.1113,3.1113,248000.0
2009-10-02 13:20:00,4.62,4.62,4.62,4.62,93600.0,3.1113,3.1113,3.1113,3.1113,93600.0
2009-10-02 13:30:00,4.62,4.62,4.6,4.6,217600.0,3.1113,3.1113,3.0978,3.0978,217600.0
2009-10-02 13:40:00,4.61,4.61,4.6,4.6,196800.0,3.1046,3.1046,3.0978,3.0978,196800.0
2009-10-02 13:50:00,4.6,4.61,4.59,4.59,378400.0,3.0978,3.1046,3.0911,3.0911,378400.0
2009-10-02 14:00:00,4.59,4.6,4.58,4.59,213600.0,3.0911,3.0978,3.0844,3.0911,213600.0
2009-10-02 14:10:00,4.59,4.6,4.59,4.6,170400.0,3.0911,3.0978,3.0911,3.0978,170400.0
2009-10-02 14:20:00,4.6,4.6,4.59,4.6,219200.0,3.0978,3.0978,3.0911,3.0978,219200.0
2009-10-02 14:30:00,4.6,4.61,4.6,4.6,252000.0,3.0978,3.1046,3.0978,3.0978,252000.0
2009-10-02 14:40:00,4.6,4.6,4.59,4.6,235200.0,3.0978,3.0978,3.0911,3.0978,235200.0
2009-10-02 14:50:00,4.6,4.6,4.59,4.59,260800.0,3.0978,3.0978,3.0911,3.0911,260800.0
2009-10-02 15:00:00,4.59,4.6,4.59,4.6,322400.0,3.0911,3.0978,3.0911,3.0978,322400.0
2009-10-02 15:10:00,4.6,4.6,4.59,4.59,295200.0,3.0978,3.0978,3.0911,3.0911,295200.0
2009-10-02 15:20:00,4.59,4.59,4.58,4.58,279200.0,3.0911,3.0911,3.0844,3.0844,279200.0
2009-10-02 15:30:00,4.58,4.6,4.58,4.59,495200.0,3.0844,3.0978,3.0844,3.0911,495200.0
2009-10-02 15:40:00,4.59,4.59,4.58,4.58,430400.0,3.0911,3.0911,3.0844,3.0844,430400.0
2009-10-02 15:50:00,4.58,4.59,4.56,4.58,1246400.0,3.0844,3.0911,3.0709,3.0844,1246400.0
2009-10-05 09:30:00,4.58,4.58,4.54,4.58,260000.0,3.0844,3.0844,3.0574,3.0844,260000.0
2009-10-05 09:40:00,4.58,4.62,4.58,4.61,123200.0,3.0844,3.1113,3.0844,3.1046,123200.0
2009-10-05 09:50:00,4.61,4.61,4.6,4.61,184000.0,3.1046,3.1046,3.0978,3.1046,184000.0
2009-10-05 10:00:00,4.6,4.63,4.58,4.59,556000.0,3.0978,3.1181,3.0844,3.0911,556000.0
2009-10-05 10:10:00,4.6,4.61,4.58,4.61,406400.0,3.0978,3.1046,3.0844,3.1046,406400.0
2009-10-05 10:20:00,4.61,4.62,4.58,4.6,337600.0,3.1046,3.1113,3.0844,3.0978,337600.0
2009-10-05 10:30:00,4.6,4.62,4.58,4.62,226400.0,3.0978,3.1113,3.0844,3.1113,226400.0
2009-10-05 10:40:00,4.62,4.63,4.61,4.62,119200.0,3.1113,3.1181,3.1046,3.1113,119200.0
2009-10-05 10:50:00,4.62,4.64,4.61,4.63,136800.0,3.1113,3.1248,3.1046,3.1181,136800.0
2009-10-05 11:00:00,4.63,4.65,4.63,4.63,296000.0,3.1181,3.1315,3.1181,3.1181,296000.0
2009-10-05 11:10:00,4.63,4.64,4.63,4.64,116800.0,3.1181,3.1248,3.1181,3.1248,116800.0
2009-10-05 11:20:00,4.64,4.64,4.62,4.62,142400.0,3.1248,3.1248,3.1113,3.1113,142400.0
2009-10-05 11:30:00,4.62,4.63,4.6,4.61,142400.0,3.1113,3.1181,3.0978,3.1046,142400.0
2009-10-05 11:40:00,4.61,4.62,4.61,4.62,72000.0,3.1046,3.1113,3.1046,3.1113,72000.0
2009-10-05 11:50:00,4.62,4.63,4.62,4.62,239200.0,3.1113,3.1181,3.1113,3.1113,239200.0
2009-10-05 12:00:00,4.62,4.63,4.61,4.61,133600.0,3.1113,3.1181,3.1046,3.1046,133600.0
2009-10-05 12:10:00,4.61,4.62,4.61,4.62,102400.0,3.1046,3.1113,3.1046,3.1113,102400.0
2009-10-05 12:20:00,4.62,4.62,4.61,4.61,127200.0,3.1113,3.1113,3.1046,3.1046,127200.0
2009-10-05 12:30:00,4.61,4.63,4.61,4.62,77600.0,3.1046,3.1181,3.1046,3.1113,77600.0
2009-10-05 12:40:00,4.62,4.64,4.62,4.64,186400.0,3.1113,3.1248,3.1113,3.1248,186400.0
2009-10-05 12:50:00,4.64,4.64,4.63,4.64,316000.0,3.1248,3.1248,3.1181,3.1248,316000.0
2009-10-05 13:00:00,4.64,4.64,4.64,4.64,118400.0,3.1248,3.1248,3.1248,3.1248,118400.0
2009-10-05 13:10:00,4.64,4.65,4.64,4.64,124000.0,3.1248,3.1315,3.1248,3.1248,124000.0
2009-10-05 13:20:00,4.64,4.65,4.64,4.64,144000.0,3.1248,3.1315,3.1248,3.1248,144000.0
2009-10-05 13:30:00,4.64,4.65,4.63,4.64,112000.0,3.1248,3.1315,3.1181,3.1248,112000.0
2009-10-05 13:40:00,4.64,4.64,4.63,4.63,124800.0,3.1248,3.1248,3.1181,3.1181,124800.0
2009-10-05 13:50:00,4.63,4.64,4.63,4.63,172800.0,3.1181,3.1248,3.1181,3.1181,172800.0
2009-10-05 14:00:00,4.64,4.64,4.62,4.62,200800.0,3.1248,3.1248,3.1113,3.1113,200800.0
2009-10-05 14:10:00,4.62,4.64,4.62,4.63,179200.0,3.1113,3.1248,3.1113,3.1181,179200.0
2009-10-05 14:20:00,4.63,4.63,4.62,4.62,144000.0,3.1181,3.1181,3.1113,3.1113,144000.0
2009-10-05 14:30:00,4.63,4.65,4.63,4.65,142400.0,3.1181,3.1315,3.1181,3.1315,142400.0
2009-10-05 14:40:00,4.65,4.66,4.65,4.66,218400.0,3.1315,3.1383,3.1315,3.1383,218400.0
2009-10-05 14:50:00,4.66,4.67,4.66,4.67,477600.0,3.1383,3.145,3.1383,3.145,477600.0
2009-10-05 15:00:00,4.67,4.68,4.66,4.68,520800.0,3.145,3.1517,3.1383,3.1517,520800.0
2009-10-05 15:10:00,4.68,4.68,4.68,4.68,249600.0,3.1517,3.1517,3.1517,3.1517,249600.0
2009-10-05 15:20:00,4.68,4.68,4.67,4.67,247200.0,3.1517,3.1517,3.145,3.145,247200.0
2009-10-05 15:30:00,4.67,4.67,4.66,4.66,441600.0,3.145,3.145,3.1383,3.1383,441600.0
2009-10-05 15:40:00,4.66,4.66,4.65,4.66,359200.0,3.1383,3.1383,3.1315,3.1383,359200.0
2009-10-05 15:50:00,4.66,4.67,4.65,4.67,1009600.0,3.1383,3.145,3.1315,3.145,1009600.0
2009-10-06 09:30:00,4.67,4.7,4.67,4.7,169600.0,3.145,3.1652,3.145,3.1652,169600.0
2009-10-06 09:40:00,4.7,4.74,4.7,4.73,141600.0,3.1652,3.1921,3.1652,3.1854,141600.0
2009-10-06 09:50:00,4.73,4.76,4.73,4.75,187200.0,3.1854,3.2056,3.1854,3.1989,187200.0
2009-10-06 10:00:00,4.75,4.78,4.75,4.78,180000.0,3.1989,3.2191,3.1989,3.2191,180000.0
2009-10-06 10:10:00,4.78,4.78,4.76,4.78,156800.0,3.2191,3.2191,3.2056,3.2191,156800.0
2009-10-06 10:20:00,4.78,4.79,4.77,4.77,411200.0,3.2191,3.2258,3.2123,3.2123,411200.0
2009-10-06 10:30:00,4.76,4.78,4.75,4.78,442400.0,3.2056,3.2191,3.1989,3.2191,442400.0
2009-10-06 10:40:00,4.78,4.8,4.78,4.78,184000.0,3.2191,3.2325,3.2191,3.2191,184000.0
2009-10-06 10:50:00,4.78,4.78,4.77,4.78,105600.0,3.2191,3.2191,3.2123,3.2191,105600.0
2009-10-06 11:00:00,4.78,4.79,4.77,4.79,211200.0,3.2191,3.2258,3.2123,3.2258,211200.0
2009-10-06 11:10:00,4.79,4.8,4.77,4.77,290400.0,3.2258,3.2325,3.2123,3.2123,290400.0
2009-10-06 11:20:00,4.77,4.77,4.76,4.76,189600.0,3.2123,3.2123,3.2056,3.2056,189600.0
2009-10-06 11:30:00,4.76,4.76,4.75,4.76,142400.0,3.2056,3.2056,3.1989,3.2056,142400.0
2009-10-06 11:40:00,4.76,4.76,4.75,4.75,111200.0,3.2056,3.2056,3.1989,3.1989,111200.0
2009-10-06 11:50:00,4.75,4.75,4.73,4.74,182400.0,3.1989,3.1989,3.1854,3.1921,182400.0
2009-10-06 12:00:00,4.74,4.75,4.73,4.75,67200.0,3.1921,3.1989,3.1854,3.1989,67200.0
2009-10-06 12:10:00,4.75,4.75,4.75,4.75,136800.0,3.1989,3.1989,3.1989,3.1989,136800.0
2009-10-06 12:20:00,4.75,4.75,4.74,4.75,105600.0,3.1989,3.1989,3.1921,3.1989,105600.0
2009-10-06 12:30:00,4.75,4.75,4.75,4.75,121600.0,3.1989,3.1989,3.1989,3.1989,121600.0
2009-10-06 12:40:00,4.75,4.75,4.73,4.73,261600.0,3.1989,3.1989,3.1854,3.1854,261600.0
2009-10-06 12:50:00,4.73,4.74,4.73,4.73,120000.0,3.1854,3.1921,3.1854,3.1854,120000.0
2009-10-06 13:00:00,4.73,4.73,4.72,4.73,217600.0,3.1854,3.1854,3.1787,3.1854,217600.0
2009-10-06 13:10:00,4.73,4.75,4.73,4.75,180800.0,3.1854,3.1989,3.1854,3.1989,180800.0
2009-10-06 13:20:00,4.75,4.75,4.74,4.74,64800.0,3.1989,3.1989,3.1921,3.1921,64800.0
2009-10-06 13:30:00,4.74,4.74,4.73,4.74,100000.0,3.1921,3.1921,3.1854,3.1921,100000.0
2009-10-06 13:40:00,4.74,4.74,4.72,4.72,187200.0,3.1921,3.1921,3.1787,3.1787,187200.0
2009-10-06 13:50:00,4.72,4.72,4.7,4.72,224000.0,3.1787,3.1787,3.1652,3.1787,224000.0
2009-10-06 14:00:00,4.72,4.72,4.69,4.69,232000.0,3.1787,3.1787,3.1585,3.1585,232000.0
2009-10-06 14:10:00,4.69,4.7,4.68,4.69,328000.0,3.1585,3.1652,3.1517,3.1585,328000.0
2009-10-06 14:20:00,4.69,4.69,4.67,4.67,380800.0,3.1585,3.1585,3.145,3.145,380800.0
2009-10-06 14:30:00,4.67,4.7,4.67,4.7,584000.0,3.145,3.1652,3.145,3.1652,584000.0
2009-10-06 14:40:00,4.7,4.71,4.7,4.71,160800.0,3.1652,3.1719,3.1652,3.1719,160800.0
2009-10-06 14:50:00,4.71,4.71,4.71,4.71,99200.0,3.1719,3.1719,3.1719,3.1719,99200.0
2009-10-06 15:00:00,4.71,4.73,4.71,4.72,132800.0,3.1719,3.1854,3.1719,3.1787,132800.0
2009-10-06 15:10:00,4.72,4.73,4.72,4.73,101600.0,3.1787,3.1854,3.1787,3.1854,101600.0
2009-10-06 15:20:00,4.73,4.73,4.72,4.73,117600.0,3.1854,3.1854,3.1787,3.1854,117600.0
2009-10-06 15:30:00,4.73,4.73,4.72,4.72,166400.0,3.1854,3.1854,3.1787,3.1787,166400.0
2009-10-06 15:40:00,4.72,4.72,4.7,4.71,270400.0,3.1787,3.1787,3.1652,3.1719,270400.0
2009-10-06 15:50:00,4.71,4.73,4.7,4.72,1030400.0,3.1719,3.1854,3.1652,3.1787,1030400.0
2009-10-07 09:30:00,4.7,4.73,4.69,4.72,144000.0,3.1652,3.1854,3.1585,3.1787,144000.0
2009-10-07 09:40:00,4.72,4.72,4.7,4.71,160000.0,3.1787,3.1787,3.1652,3.1719,160000.0
2009-10-07 09:50:00,4.71,4.72,4.7,4.71,231200.0,3.1719,3.1787,3.1652,3.1719,231200.0
2009-10-07 10:00:00,4.71,4.72,4.7,4.72,179200.0,3.1719,3.1787,3.1652,3.1787,179200.0
2009-10-07 10:10:00,4.72,4.72,4.71,4.72,128000.0,3.1787,3.1787,3.1719,3.1787,128000.0
2009-10-07 10:20:00,4.72,4.73,4.7,4.7,128000.0,3.1787,3.1854,3.1652,3.1652,128000.0
2009-10-07 10:30:00,4.7,4.7,4.68,4.69,304000.0,3.1652,3.1652,3.1517,3.1585,304000.0
2009-10-07 10:40:00,4.69,4.7,4.67,4.68,70400.0,3.1585,3.1652,3.145,3.1517,70400.0
2009-10-07 10:50:00,4.68,4.7,4.68,4.7,49600.0,3.1517,3.1652,3.1517,3.1652,49600.0
2009-10-07 11:00:00,4.7,4.71,4.7,4.7,48800.0,3.1652,3.1719,3.1652,3.1652,48800.0
2009-10-07 11:10:00,4.7,4.7,4.69,4.69,61600.0,3.1652,3.1652,3.1585,3.1585,61600.0
2009-10-07 11:20:00,4.69,4.69,4.68,4.68,85600.0,3.1585,3.1585,3.1517,3.1517,85600.0
2009-10-07 11:30:00,4.68,4.68,4.67,4.68,85600.0,3.1517,3.1517,3.145,3.1517,85600.0
2009-10-07 11:40:00,4.68,4.68,4.68,4.68,60800.0,3.1517,3.1517,3.1517,3.1517,60800.0
2009-10-07 11:50:00,4.69,4.69,4.68,4.68,80800.0,3.1585,3.1585,3.1517,3.1517,80800.0
2009-10-07 12:00:00,4.68,4.7,4.68,4.7,67200.0,3.1517,3.1652,3.1517,3.1652,67200.0
2009-10-07 12:10:00,4.7,4.7,4.69,4.7,72000.0,3.1652,3.1652,3.1585,3.1652,72000.0
2009-10-07 12:20:00,4.7,4.71,4.7,4.7,100000.0,3.1652,3.1719,3.1652,3.1652,100000.0
2009-10-07 12:30:00,4.71,4.71,4.68,4.68,84800.0,3.1719,3.1719,3.1517,3.1517,84800.0
2009-10-07 12:40:00,4.69,4.7,4.69,4.7,62400.0,3.1585,3.1652,3.1585,3.1652,62400.0
2009-10-07 12:50:00,4.7,4.71,4.7,4.7,43200.0,3.1652,3.1719,3.1652,3.1652,43200.0
2009-10-07 13:00:00,4.7,4.7,4.68,4.69,71200.0,3.1652,3.1652,3.1517,3.1585,71200.0
2009-10-07 13:10:00,4.69,4.69,4.69,4.69,39200.0,3.1585,3.1585,3.1585,3.1585,39200.0
2009-10-07 13:20:00,4.69,4.7,4.69,4.69,50400.0,3.1585,3.1652,3.1585,3.1585,50400.0
2009-10-07 13:30:00,4.69,4.69,4.69,4.69,32800.0,3.1585,3.1585,3.1585,3.1585,32800.0
2009-10-07 13:40:00,4.69,4.69,4.68,4.68,140800.0,3.1585,3.1585,3.1517,3.1517,140800.0
2009-10-07 13:50:00,4.68,4.69,4.68,4.68,77600.0,3.1517,3.1585,3.1517,3.1517,77600.0
2009-10-07 14:00:00,4.68,4.68,4.68,4.68,104000.0,3.1517,3.1517,3.1517,3.1517,104000.0
2009-10-07 14:10:00,4.68,4.68,4.67,4.68,114400.0,3.1517,3.1517,3.145,3.1517,114400.0
2009-10-07 14:20:00,4.68,4.68,4.67,4.68,144800.0,3.1517,3.1517,3.145,3.1517,144800.0
2009-10-07 14:30:00,4.68,4.68,4.67,4.68,120000.0,3.1517,3.1517,3.145,3.1517,120000.0
2009-10-07 14:40:00,4.68,4.69,4.68,4.68,133600.0,3.1517,3.1585,3.1517,3.1517,133600.0
2009-10-07 14:50:00,4.68,4.68,4.68,4.68,89600.0,3.1517,3.1517,3.1517,3.1517,89600.0
2009-10-07 15:00:00,4.68,4.68,4.67,4.68,124000.0,3.1517,3.1517,3.145,3.1517,124000.0
2009-10-07 15:10:00,4.68,4.68,4.67,4.67,294400.0,3.1517,3.1517,3.145,3.145,294400.0
2009-10-07 15:20:00,4.67,4.68,4.67,4.67,352800.0,3.145,3.1517,3.145,3.145,352800.0
2009-10-07 15:30:00,4.67,4.69,4.67,4.69,207200.0,3.145,3.1585,3.145,3.1585,207200.0
2009-10-07 15:40:00,4.69,4.69,4.68,4.69,403200.0,3.1585,3.1585,3.1517,3.1585,403200.0
2009-10-07 15:50:00,4.69,4.7,4.68,4.7,618400.0,3.1585,3.1652,3.1517,3.1652,618400.0
2009-10-08 09:30:00,4.72,4.77,4.72,4.77,221600.0,3.1787,3.2123,3.1787,3.2123,221600.0
2009-10-08 09:40:00,4.78,4.79,4.76,4.77,136800.0,3.2191,3.2258,3.2056,3.2123,136800.0
2009-10-08 09:50:00,4.77,4.77,4.73,4.74,268800.0,3.2123,3.2123,3.1854,3.1921,268800.0
2009-10-08 10:00:00,4.73,4.74,4.71,4.73,236000.0,3.1854,3.1921,3.1719,3.1854,236000.0
2009-10-08 10:10:00,4.73,4.77,4.72,4.75,264000.0,3.1854,3.2123,3.1787,3.1989,264000.0
2009-10-08 10:20:00,4.75,4.77,4.74,4.75,577600.0,3.1989,3.2123,3.1921,3.1989,577600.0
2009-10-08 10:30:00,4.75,4.77,4.75,4.75,492000.0,3.1989,3.2123,3.1989,3.1989,492000.0
2009-10-08 10:40:00,4.76,4.79,4.76,4.77,444800.0,3.2056,3.2258,3.2056,3.2123,444800.0
2009-10-08 10:50:00,4.77,4.8,4.77,4.8,469600.0,3.2123,3.2325,3.2123,3.2325,469600.0
2009-10-08 11:00:00,4.8,4.81,4.79,4.81,172800.0,3.2325,3.2393,3.2258,3.2393,172800.0
2009-10-08 11:10:00,4.81,4.82,4.81,4.82,244000.0,3.2393,3.246,3.2393,3.246,244000.0
2009-10-08 11:20:00,4.82,4.84,4.82,4.84,265600.0,3.246,3.2595,3.246,3.2595,265600.0
2009-10-08 11:30:00,4.84,4.84,4.82,4.82,188000.0,3.2595,3.2595,3.246,3.246,188000.0
2009-10-08 11:40:00,4.83,4.84,4.82,4.83,246400.0,3.2527,3.2595,3.246,3.2527,246400.0
2009-10-08 11:50:00,4.83,4.84,4.83,4.84,132800.0,3.2527,3.2595,3.2527,3.2595,132800.0
2009-10-08 12:00:00,4.84,4.84,4.82,4.82,100000.0,3.2595,3.2595,3.246,3.246,100000.0
2009-10-08 12:10:00,4.82,4.84,4.82,4.83,143200.0,3.246,3.2595,3.246,3.2527,143200.0
2009-10-08 12:20:00,4.84,4.85,4.84,4.84,200000.0,3.2595,3.2662,3.2595,3.2595,200000.0
2009-10-08 12:30:00,4.84,4.85,4.83,4.83,113600.0,3.2595,3.2662,3.2527,3.2527,113600.0
2009-10-08 12:40:00,4.83,4.83,4.81,4.81,392800.0,3.2527,3.2527,3.2393,3.2393,392800.0
2009-10-08 12:50:00,4.81,4.81,4.8,4.8,286400.0,3.2393,3.2393,3.2325,3.2325,286400.0
2009-10-08 13:00:00,4.8,4.8,4.78,4.79,265600.0,3.2325,3.2325,3.2191,3.2258,265600.0
2009-10-08 13:10:00,4.79,4.79,4.78,4.79,211200.0,3.2258,3.2258,3.2191,3.2258,211200.0
2009-10-08 13:20:00,4.79,4.81,4.79,4.8,191200.0,3.2258,3.2393,3.2258,3.2325,191200.0
2009-10-08 13:30:00,4.8,4.8,4.78,4.78,196800.0,3.2325,3.2325,3.2191,3.2191,196800.0
2009-10-08 13:40:00,4.78,4.79,4.78,4.79,350400.0,3.2191,3.2258,3.2191,3.2258,350400.0
2009-10-08 13:50:00,4.79,4.81,4.79,4.81,165600.0,3.2258,3.2393,3.2258,3.2393,165600.0
2009-10-08 14:00:00,4.81,4.81,4.8,4.81,164800.0,3.2393,3.2393,3.2325,3.2393,164800.0
2009-10-08 14:10:00,4.81,4.81,4.79,4.79,154400.0,3.2393,3.2393,3.2258,3.2258,154400.0
2009-10-08 14:20:00,4.8,4.8,4.77,4.78,228800.0,3.2325,3.2325,3.2123,3.2191,228800.0
2009-10-08 14:30:00,4.78,4.78,4.77,4.78,208000.0,3.2191,3.2191,3.2123,3.2191,208000.0
2009-10-08 14:40:00,4.78,4.78,4.77,4.78,812000.0,3.2191,3.2191,3.2123,3.2191,812000.0
2009-10-08 14:50:00,4.78,4.78,4.77,4.77,249600.0,3.2191,3.2191,3.2123,3.2123,249600.0
2009-10-08 15:00:00,4.77,4.79,4.77,4.78,271200.0,3.2123,3.2258,3.2123,3.2191,271200.0
2009-10-08 15:10:00,4.78,4.79,4.78,4.79,389600.0,3.2191,3.2258,3.2191,3.2258,389600.0
2009-10-08 15:20:00,4.79,4.79,4.78,4.78,241600.0,3.2258,3.2258,3.2191,3.2191,241600.0
2009-10-08 15:30:00,4.78,4.79,4.78,4.79,941600.0,3.2191,3.2258,3.2191,3.2258,941600.0
2009-10-08 15:40:00,4.79,4.8,4.79,4.79,999200.0,3.2258,3.2325,3.2258,3.2258,999200.0
2009-10-08 15:50:00,4.79,4.82,4.78,4.79,1746400.0,3.2258,3.246,3.2191,3.2258,1746400.0
2009-10-09 09:30:00,4.81,4.82,4.78,4.82,223200.0,3.2393,3.246,3.2191,3.246,223200.0
2009-10-09 09:40:00,4.82,4.88,4.81,4.88,1080800.0,3.246,3.2864,3.2393,3.2864,1080800.0
2009-10-09 09:50:00,4.88,4.9,4.87,4.89,471200.0,3.2864,3.2999,3.2797,3.2931,471200.0
2009-10-09 10:00:00,4.89,4.9,4.88,4.89,319200.0,3.2931,3.2999,3.2864,3.2931,319200.0
2009-10-09 10:10:00,4.89,4.92,4.89,4.92,456800.0,3.2931,3.3134,3.2931,3.3134,456800.0
2009-10-09 10:20:00,4.92,4.95,4.91,4.92,684800.0,3.3134,3.3336,3.3066,3.3134,684800.0
2009-10-09 10:30:00,4.92,4.93,4.92,4.93,521600.0,3.3134,3.3201,3.3134,3.3201,521600.0
2009-10-09 10:40:00,4.93,4.93,4.9,4.9,476800.0,3.3201,3.3201,3.2999,3.2999,476800.0
2009-10-09 10:50:00,4.9,4.9,4.89,4.89,300800.0,3.2999,3.2999,3.2931,3.2931,300800.0
2009-10-09 11:00:00,4.89,4.89,4.88,4.89,739200.0,3.2931,3.2931,3.2864,3.2931,739200.0
2009-10-09 11:10:00,4.89,4.89,4.87,4.87,579200.0,3.2931,3.2931,3.2797,3.2797,579200.0
2009-10-09 11:20:00,4.87,4.88,4.87,4.87,395200.0,3.2797,3.2864,3.2797,3.2797,395200.0
2009-10-09 11:30:00,4.87,4.87,4.86,4.86,368800.0,3.2797,3.2797,3.2729,3.2729,368800.0
2009-10-09 11:40:00,4.86,4.87,4.86,4.87,244000.0,3.2729,3.2797,3.2729,3.2797,244000.0
2009-10-09 11:50:00,4.87,4.89,4.87,4.89,192000.0,3.2797,3.2931,3.2797,3.2931,192000.0
2009-10-09 12:00:00,4.89,4.89,4.88,4.88,141600.0,3.2931,3.2931,3.2864,3.2864,141600.0
2009-10-09 12:10:00,4.88,4.89,4.87,4.88,209600.0,3.2864,3.2931,3.2797,3.2864,209600.0
2009-10-09 12:20:00,4.88,4.88,4.86,4.86,280800.0,3.2864,3.2864,3.2729,3.2729,280800.0
2009-10-09 12:30:00,4.86,4.86,4.85,4.85,512000.0,3.2729,3.2729,3.2662,3.2662,512000.0
2009-10-09 12:40:00,4.85,4.85,4.84,4.85,383200.0,3.2662,3.2662,3.2595,3.2662,383200.0
2009-10-09 12:50:00,4.85,4.86,4.85,4.86,92800.0,3.2662,3.2729,3.2662,3.2729,92800.0
2009-10-09 13:00:00,4.86,4.87,4.86,4.87,228000.0,3.2729,3.2797,3.2729,3.2797,228000.0
2009-10-09 13:10:00,4.87,4.88,4.87,4.88,212000.0,3.2797,3.2864,3.2797,3.2864,212000.0
2009-10-09 13:20:00,4.88,4.88,4.88,4.88,90400.0,3.2864,3.2864,3.2864,3.2864,90400.0
2009-10-09 13:30:00,4.88,4.88,4.88,4.88,110400.0,3.2864,3.2864,3.2864,3.2864,110400.0
2009-10-09 13:40:00,4.88,4.88,4.88,4.88,668800.0,3.2864,3.2864,3.2864,3.2864,668800.0
2009-10-09 13:50:00,4.88,4.89,4.88,4.89,310400.0,3.2864,3.2931,3.2864,3.2931,310400.0
2009-10-09 14:00:00,4.89,4.89,4.88,4.88,146400.0,3.2931,3.2931,3.2864,3.2864,146400.0
2009-10-09 14:10:00,4.88,4.89,4.88,4.89,246400.0,3.2864,3.2931,3.2864,3.2931,246400.0
2009-10-09 14:20:00,4.89,4.9,4.89,4.89,193600.0,3.2931,3.2999,3.2931,3.2931,193600.0
2009-10-09 14:30:00,4.89,4.9,4.89,4.9,184000.0,3.2931,3.2999,3.2931,3.2999,184000.0
2009-10-09 14:40:00,4.9,4.92,4.9,4.91,436800.0,3.2999,3.3134,3.2999,3.3066,436800.0
2009-10-09 14:50:00,4.91,4.92,4.91,4.91,184800.0,3.3066,3.3134,3.3066,3.3066,184800.0
2009-10-09 15:00:00,4.91,4.91,4.9,4.91,740000.0,3.3066,3.3066,3.2999,3.3066,740000.0
2009-10-09 15:10:00,4.91,4.91,4.9,4.9,462400.0,3.3066,3.3066,3.2999,3.2999,462400.0
2009-10-09 15:20:00,4.9,4.9,4.9,4.9,534400.0,3.2999,3.2999,3.2999,3.2999,534400.0
2009-10-09 15:30:00,4.9,4.92,4.9,4.92,814400.0,3.2999,3.3134,3.2999,3.3134,814400.0
2009-10-09 15:40:00,4.92,4.93,4.92,4.93,1130400.0,3.3134,3.3201,3.3134,3.3201,1130400.0
2009-10-09 15:50:00,4.92,4.93,4.92,4.92,1827200.0,3.3134,3.3201,3.3134,3.3134,1827200.0
2009-10-12 09:30:00,4.97,5.18,4.94,5.17,3334400.0,3.347,3.4884,3.3268,3.4817,3334400.0
2009-10-12 09:40:00,5.18,5.21,5.05,5.06,2055200.0,3.4884,3.5087,3.4009,3.4076,2055200.0
2009-10-12 09:50:00,5.06,5.07,5.04,5.05,1118400.0,3.4076,3.4144,3.3942,3.4009,1118400.0
2009-10-12 10:00:00,5.05,5.09,5.04,5.07,769600.0,3.4009,3.4278,3.3942,3.4144,769600.0
2009-10-12 10:10:00,5.07,5.07,5.02,5.04,1158400.0,3.4144,3.4144,3.3807,3.3942,1158400.0
2009-10-12 10:20:00,5.04,5.05,5.01,5.02,694400.0,3.3942,3.4009,3.374,3.3807,694400.0
2009-10-12 10:30:00,5.02,5.02,4.96,4.96,1051200.0,3.3807,3.3807,3.3403,3.3403,1051200.0
2009-10-12 10:40:00,4.96,4.96,4.91,4.94,1515200.0,3.3403,3.3403,3.3066,3.3268,1515200.0
2009-10-12 10:50:00,4.94,4.98,4.94,4.97,754400.0,3.3268,3.3538,3.3268,3.347,754400.0
2009-10-12 11:00:00,4.97,4.97,4.9,4.9,1020800.0,3.347,3.347,3.2999,3.2999,1020800.0
2009-10-12 11:10:00,4.91,4.92,4.89,4.91,596800.0,3.3066,3.3134,3.2931,3.3066,596800.0
2009-10-12 11:20:00,4.91,4.92,4.87,4.88,680800.0,3.3066,3.3134,3.2797,3.2864,680800.0
2009-10-12 11:30:00,4.87,4.88,4.86,4.87,580800.0,3.2797,3.2864,3.2729,3.2797,580800.0
2009-10-12 11:40:00,4.87,4.88,4.85,4.87,508800.0,3.2797,3.2864,3.2662,3.2797,508800.0
2009-10-12 11:50:00,4.87,4.87,4.86,4.86,274400.0,3.2797,3.2797,3.2729,3.2729,274400.0
2009-10-12 12:00:00,4.86,4.88,4.85,4.88,564800.0,3.2729,3.2864,3.2662,3.2864,564800.0
2009-10-12 12:10:00,4.87,4.9,4.87,4.89,442400.0,3.2797,3.2999,3.2797,3.2931,442400.0
2009-10-12 12:20:00,4.89,4.89,4.87,4.88,301600.0,3.2931,3.2931,3.2797,3.2864,301600.0
2009-10-12 12:30:00,4.88,4.88,4.88,4.88,176800.0,3.2864,3.2864,3.2864,3.2864,176800.0
2009-10-12 12:40:00,4.88,4.88,4.87,4.88,242400.0,3.2864,3.2864,3.2797,3.2864,242400.0
2009-10-12 12:50:00,4.88,4.89,4.88,4.88,104800.0,3.2864,3.2931,3.2864,3.2864,104800.0
2009-10-12 13:00:00,4.89,4.89,4.87,4.88,174400.0,3.2931,3.2931,3.2797,3.2864,174400.0
2009-10-12 13:10:00,4.87,4.88,4.86,4.87,264000.0,3.2797,3.2864,3.2729,3.2797,264000.0
2009-10-12 13:20:00,4.87,4.88,4.87,4.87,228800.0,3.2797,3.2864,3.2797,3.2797,228800.0
2009-10-12 13:30:00,4.87,4.88,4.87,4.88,268000.0,3.2797,3.2864,3.2797,3.2864,268000.0
2009-10-12 13:40:00,4.88,4.88,4.87,4.87,163200.0,3.2864,3.2864,3.2797,3.2797,163200.0
2009-10-12 13:50:00,4.87,4.87,4.85,4.85,395200.0,3.2797,3.2797,3.2662,3.2662,395200.0
2009-10-12 14:00:00,4.85,4.86,4.85,4.85,429600.0,3.2662,3.2729,3.2662,3.2662,429600.0
2009-10-12 14:10:00,4.85,4.85,4.81,4.82,791200.0,3.2662,3.2662,3.2393,3.246,791200.0
2009-10-12 14:20:00,4.82,4.84,4.81,4.84,708000.0,3.246,3.2595,3.2393,3.2595,708000.0
2009-10-12 14:30:00,4.84,4.84,4.79,4.81,393600.0,3.2595,3.2595,3.2258,3.2393,393600.0
2009-10-12 14:40:00,4.8,4.81,4.8,4.81,442400.0,3.2325,3.2393,3.2325,3.2393,442400.0
2009-10-12 14:50:00,4.81,4.83,4.8,4.83,388800.0,3.2393,3.2527,3.2325,3.2527,388800.0
2009-10-12 15:00:00,4.83,4.85,4.83,4.85,411200.0,3.2527,3.2662,3.2527,3.2662,411200.0
2009-10-12 15:10:00,4.85,4.85,4.83,4.84,500800.0,3.2662,3.2662,3.2527,3.2595,500800.0
2009-10-12 15:20:00,4.84,4.85,4.83,4.83,294400.0,3.2595,3.2662,3.2527,3.2527,294400.0
2009-10-12 15:30:00,4.83,4.84,4.81,4.81,620800.0,3.2527,3.2595,3.2393,3.2393,620800.0
2009-10-12 15:40:00,4.81,4.81,4.79,4.8,1975200.0,3.2393,3.2393,3.2258,3.2325,1975200.0
2009-10-12 15:50:00,4.8,4.81,4.78,4.81,3224800.0,3.2325,3.2393,3.2191,3.2393,3224800.0
2009-10-13 09:30:00,4.8,4.83,4.8,4.82,410400.0,3.2325,3.2527,3.2325,3.246,410400.0
2009-10-13 09:40:00,4.82,4.82,4.79,4.81,425600.0,3.246,3.246,3.2258,3.2393,425600.0
2009-10-13 09:50:00,4.81,4.81,4.78,4.79,406400.0,3.2393,3.2393,3.2191,3.2258,406400.0
2009-10-13 10:00:00,4.79,4.79,4.76,4.78,544800.0,3.2258,3.2258,3.2056,3.2191,544800.0
2009-10-13 10:10:00,4.77,4.82,4.77,4.82,428800.0,3.2123,3.246,3.2123,3.246,428800.0
2009-10-13 10:20:00,4.82,4.83,4.81,4.83,184800.0,3.246,3.2527,3.2393,3.2527,184800.0
2009-10-13 10:30:00,4.83,4.85,4.83,4.83,190400.0,3.2527,3.2662,3.2527,3.2527,190400.0
2009-10-13 10:40:00,4.83,4.84,4.81,4.83,199200.0,3.2527,3.2595,3.2393,3.2527,199200.0
2009-10-13 10:50:00,4.83,4.85,4.82,4.85,76800.0,3.2527,3.2662,3.246,3.2662,76800.0
2009-10-13 11:00:00,4.84,4.85,4.84,4.85,167200.0,3.2595,3.2662,3.2595,3.2662,167200.0
2009-10-13 11:10:00,4.85,4.86,4.84,4.84,309600.0,3.2662,3.2729,3.2595,3.2595,309600.0
2009-10-13 11:20:00,4.84,4.86,4.84,4.85,139200.0,3.2595,3.2729,3.2595,3.2662,139200.0
2009-10-13 11:30:00,4.85,4.87,4.85,4.87,134400.0,3.2662,3.2797,3.2662,3.2797,134400.0
2009-10-13 11:40:00,4.87,4.89,4.87,4.88,252800.0,3.2797,3.2931,3.2797,3.2864,252800.0
2009-10-13 11:50:00,4.89,4.91,4.89,4.91,462400.0,3.2931,3.3066,3.2931,3.3066,462400.0
2009-10-13 12:00:00,4.91,4.92,4.91,4.92,419200.0,3.3066,3.3134,3.3066,3.3134,419200.0
2009-10-13 12:10:00,4.92,4.93,4.91,4.91,235200.0,3.3134,3.3201,3.3066,3.3066,235200.0
2009-10-13 12:20:00,4.91,4.92,4.89,4.89,677600.0,3.3066,3.3134,3.2931,3.2931,677600.0
2009-10-13 12:30:00,4.89,4.89,4.88,4.88,145600.0,3.2931,3.2931,3.2864,3.2864,145600.0
2009-10-13 12:40:00,4.88,4.88,4.87,4.88,69600.0,3.2864,3.2864,3.2797,3.2864,69600.0
2009-10-13 12:50:00,4.88,4.89,4.88,4.88,66400.0,3.2864,3.2931,3.2864,3.2864,66400.0
2009-10-13 13:00:00,4.88,4.89,4.88,4.89,73600.0,3.2864,3.2931,3.2864,3.2931,73600.0
2009-10-13 13:10:00,4.89,4.9,4.89,4.89,79200.0,3.2931,3.2999,3.2931,3.2931,79200.0
2009-10-13 13:20:00,4.89,4.89,4.88,4.89,88000.0,3.2931,3.2931,3.2864,3.2931,88000.0
2009-10-13 13:30:00,4.89,4.89,4.88,4.89,79200.0,3.2931,3.2931,3.2864,3.2931,79200.0
2009-10-13 13:40:00,4.89,4.89,4.86,4.88,149600.0,3.2931,3.2931,3.2729,3.2864,149600.0
2009-10-13 13:50:00,4.88,4.88,4.87,4.88,98400.0,3.2864,3.2864,3.2797,3.2864,98400.0
2009-10-13 14:00:00,4.88,4.88,4.85,4.85,299200.0,3.2864,3.2864,3.2662,3.2662,299200.0
2009-10-13 14:10:00,4.85,4.87,4.85,4.87,272800.0,3.2662,3.2797,3.2662,3.2797,272800.0
2009-10-13 14:20:00,4.87,4.88,4.86,4.87,132000.0,3.2797,3.2864,3.2729,3.2797,132000.0
2009-10-13 14:30:00,4.87,4.88,4.87,4.88,199200.0,3.2797,3.2864,3.2797,3.2864,199200.0
2009-10-13 14:40:00,4.88,4.89,4.88,4.89,186400.0,3.2864,3.2931,3.2864,3.2931,186400.0
2009-10-13 14:50:00,4.89,4.89,4.87,4.88,226400.0,3.2931,3.2931,3.2797,3.2864,226400.0
2009-10-13 15:00:00,4.88,4.89,4.87,4.87,372000.0,3.2864,3.2931,3.2797,3.2797,372000.0
2009-10-13 15:10:00,4.87,4.89,4.87,4.89,161600.0,3.2797,3.2931,3.2797,3.2931,161600.0
2009-10-13 15:20:00,4.89,4.89,4.88,4.89,148000.0,3.2931,3.2931,3.2864,3.2931,148000.0
2009-10-13 15:30:00,4.89,4.89,4.87,4.87,362400.0,3.2931,3.2931,3.2797,3.2797,362400.0
2009-10-13 15:40:00,4.88,4.89,4.87,4.88,284000.0,3.2864,3.2931,3.2797,3.2864,284000.0
2009-10-13 15:50:00,4.88,4.89,4.87,4.88,643200.0,3.2864,3.2931,3.2797,3.2864,643200.0
2009-10-14 09:30:00,4.86,4.94,4.86,4.93,412800.0,3.2729,3.3268,3.2729,3.3201,412800.0
2009-10-14 09:40:00,4.93,4.94,4.88,4.88,372000.0,3.3201,3.3268,3.2864,3.2864,372000.0
2009-10-14 09:50:00,4.88,4.89,4.88,4.88,324000.0,3.2864,3.2931,3.2864,3.2864,324000.0
2009-10-14 10:00:00,4.88,4.88,4.87,4.87,457600.0,3.2864,3.2864,3.2797,3.2797,457600.0
2009-10-14 10:10:00,4.87,4.87,4.86,4.86,211200.0,3.2797,3.2797,3.2729,3.2729,211200.0
2009-10-14 10:20:00,4.86,4.87,4.84,4.85,388000.0,3.2729,3.2797,3.2595,3.2662,388000.0
2009-10-14 10:30:00,4.85,4.87,4.84,4.87,224800.0,3.2662,3.2797,3.2595,3.2797,224800.0
2009-10-14 10:40:00,4.87,4.89,4.87,4.88,639200.0,3.2797,3.2931,3.2797,3.2864,639200.0
2009-10-14 10:50:00,4.88,4.9,4.88,4.89,760000.0,3.2864,3.2999,3.2864,3.2931,760000.0
2009-10-14 11:00:00,4.89,4.9,4.88,4.9,654400.0,3.2931,3.2999,3.2864,3.2999,654400.0
2009-10-14 11:10:00,4.9,4.91,4.89,4.89,423200.0,3.2999,3.3066,3.2931,3.2931,423200.0
2009-10-14 11:20:00,4.9,4.9,4.89,4.9,239200.0,3.2999,3.2999,3.2931,3.2999,239200.0
2009-10-14 11:30:00,4.9,4.91,4.9,4.9,149600.0,3.2999,3.3066,3.2999,3.2999,149600.0
2009-10-14 11:40:00,4.91,4.91,4.9,4.91,99200.0,3.3066,3.3066,3.2999,3.3066,99200.0
2009-10-14 11:50:00,4.91,4.91,4.9,4.9,200800.0,3.3066,3.3066,3.2999,3.2999,200800.0
2009-10-14 12:00:00,4.9,4.91,4.9,4.91,212800.0,3.2999,3.3066,3.2999,3.3066,212800.0
2009-10-14 12:10:00,4.91,4.91,4.9,4.9,292000.0,3.3066,3.3066,3.2999,3.2999,292000.0
2009-10-14 12:20:00,4.9,4.92,4.9,4.92,293600.0,3.2999,3.3134,3.2999,3.3134,293600.0
2009-10-14 12:30:00,4.92,4.93,4.91,4.92,584000.0,3.3134,3.3201,3.3066,3.3134,584000.0
2009-10-14 12:40:00,4.92,4.92,4.9,4.91,197600.0,3.3134,3.3134,3.2999,3.3066,197600.0
2009-10-14 12:50:00,4.91,4.92,4.91,4.92,247200.0,3.3066,3.3134,3.3066,3.3134,247200.0
2009-10-14 13:00:00,4.92,4.93,4.92,4.92,348000.0,3.3134,3.3201,3.3134,3.3134,348000.0
2009-10-14 13:10:00,4.92,4.94,4.92,4.93,591200.0,3.3134,3.3268,3.3134,3.3201,591200.0
2009-10-14 13:20:00,4.93,4.94,4.91,4.91,796000.0,3.3201,3.3268,3.3066,3.3066,796000.0
2009-10-14 13:30:00,4.91,4.92,4.91,4.91,164800.0,3.3066,3.3134,3.3066,3.3066,164800.0
2009-10-14 13:40:00,4.91,4.92,4.91,4.91,153600.0,3.3066,3.3134,3.3066,3.3066,153600.0
2009-10-14 13:50:00,4.91,4.92,4.91,4.91,211200.0,3.3066,3.3134,3.3066,3.3066,211200.0
2009-10-14 14:00:00,4.92,4.92,4.91,4.92,360800.0,3.3134,3.3134,3.3066,3.3134,360800.0
2009-10-14 14:10:00,4.92,4.94,4.92,4.93,686400.0,3.3134,3.3268,3.3134,3.3201,686400.0
2009-10-14 14:20:00,4.94,4.94,4.92,4.92,625600.0,3.3268,3.3268,3.3134,3.3134,625600.0
2009-10-14 14:30:00,4.93,4.94,4.92,4.94,528800.0,3.3201,3.3268,3.3134,3.3268,528800.0
2009-10-14 14:40:00,4.94,4.95,4.93,4.95,657600.0,3.3268,3.3336,3.3201,3.3336,657600.0
2009-10-14 14:50:00,4.94,4.95,4.93,4.93,368000.0,3.3268,3.3336,3.3201,3.3201,368000.0
2009-10-14 15:00:00,4.93,4.93,4.92,4.93,406400.0,3.3201,3.3201,3.3134,3.3201,406400.0
2009-10-14 15:10:00,4.93,4.93,4.92,4.93,342400.0,3.3201,3.3201,3.3134,3.3201,342400.0
2009-10-14 15:20:00,4.93,4.94,4.92,4.94,574400.0,3.3201,3.3268,3.3134,3.3268,574400.0
2009-10-14 15:30:00,4.94,4.94,4.93,4.93,456000.0,3.3268,3.3268,3.3201,3.3201,456000.0
2009-10-14 15:40:00,4.93,4.93,4.91,4.91,790400.0,3.3201,3.3201,3.3066,3.3066,790400.0
2009-10-14 15:50:00,4.91,4.92,4.91,4.92,1144000.0,3.3066,3.3134,3.3066,3.3134,1144000.0
2009-10-15 09:30:00,4.89,4.93,4.89,4.92,356800.0,3.2931,3.3201,3.2931,3.3134,356800.0
2009-10-15 09:40:00,4.93,4.94,4.91,4.93,396800.0,3.3201,3.3268,3.3066,3.3201,396800.0
2009-10-15 09:50:00,4.93,4.95,4.93,4.95,308800.0,3.3201,3.3336,3.3201,3.3336,308800.0
2009-10-15 10:00:00,4.95,4.95,4.92,4.92,507200.0,3.3336,3.3336,3.3134,3.3134,507200.0
2009-10-15 10:10:00,4.92,4.93,4.9,4.91,310400.0,3.3134,3.3201,3.2999,3.3066,310400.0
2009-10-15 10:20:00,4.91,4.91,4.9,4.9,339200.0,3.3066,3.3066,3.2999,3.2999,339200.0
2009-10-15 10:30:00,4.9,4.92,4.9,4.91,514400.0,3.2999,3.3134,3.2999,3.3066,514400.0
2009-10-15 10:40:00,4.9,4.91,4.9,4.91,126400.0,3.2999,3.3066,3.2999,3.3066,126400.0
2009-10-15 10:50:00,4.91,4.93,4.9,4.93,900000.0,3.3066,3.3201,3.2999,3.3201,900000.0
2009-10-15 11:00:00,4.93,4.94,4.92,4.94,452800.0,3.3201,3.3268,3.3134,3.3268,452800.0
2009-10-15 11:10:00,4.94,4.95,4.93,4.93,252000.0,3.3268,3.3336,3.3201,3.3201,252000.0
2009-10-15 11:20:00,4.93,4.93,4.92,4.92,147200.0,3.3201,3.3201,3.3134,3.3134,147200.0
2009-10-15 11:30:00,4.92,4.94,4.92,4.94,199200.0,3.3134,3.3268,3.3134,3.3268,199200.0
2009-10-15 11:40:00,4.94,4.94,4.93,4.93,348800.0,3.3268,3.3268,3.3201,3.3201,348800.0
2009-10-15 11:50:00,4.93,4.94,4.93,4.94,197600.0,3.3201,3.3268,3.3201,3.3268,197600.0
2009-10-15 12:00:00,4.94,4.94,4.93,4.93,231200.0,3.3268,3.3268,3.3201,3.3201,231200.0
2009-10-15 12:10:00,4.93,4.94,4.93,4.93,418400.0,3.3201,3.3268,3.3201,3.3201,418400.0
2009-10-15 12:20:00,4.93,4.93,4.93,4.93,164000.0,3.3201,3.3201,3.3201,3.3201,164000.0
2009-10-15 12:30:00,4.93,4.94,4.93,4.93,167200.0,3.3201,3.3268,3.3201,3.3201,167200.0
2009-10-15 12:40:00,4.93,4.94,4.93,4.94,177600.0,3.3201,3.3268,3.3201,3.3268,177600.0
2009-10-15 12:50:00,4.94,4.94,4.93,4.93,131200.0,3.3268,3.3268,3.3201,3.3201,131200.0
2009-10-15 13:00:00,4.93,4.95,4.93,4.94,217600.0,3.3201,3.3336,3.3201,3.3268,217600.0
2009-10-15 13:10:00,4.94,4.95,4.94,4.94,244000.0,3.3268,3.3336,3.3268,3.3268,244000.0
2009-10-15 13:20:00,4.94,4.94,4.93,4.94,93600.0,3.3268,3.3268,3.3201,3.3268,93600.0
2009-10-15 13:30:00,4.94,4.95,4.94,4.94,239200.0,3.3268,3.3336,3.3268,3.3268,239200.0
2009-10-15 13:40:00,4.94,4.94,4.93,4.93,147200.0,3.3268,3.3268,3.3201,3.3201,147200.0
2009-10-15 13:50:00,4.94,4.94,4.93,4.94,91200.0,3.3268,3.3268,3.3201,3.3268,91200.0
2009-10-15 14:00:00,4.94,4.95,4.94,4.95,464000.0,3.3268,3.3336,3.3268,3.3336,464000.0
2009-10-15 14:10:00,4.95,4.95,4.94,4.95,195200.0,3.3336,3.3336,3.3268,3.3336,195200.0
2009-10-15 14:20:00,4.95,4.95,4.94,4.94,187200.0,3.3336,3.3336,3.3268,3.3268,187200.0
2009-10-15 14:30:00,4.94,4.95,4.94,4.95,311200.0,3.3268,3.3336,3.3268,3.3336,311200.0
2009-10-15 14:40:00,4.95,4.95,4.95,4.95,152000.0,3.3336,3.3336,3.3336,3.3336,152000.0
2009-10-15 14:50:00,4.95,4.96,4.95,4.95,306400.0,3.3336,3.3403,3.3336,3.3336,306400.0
2009-10-15 15:00:00,4.95,4.95,4.94,4.95,620000.0,3.3336,3.3336,3.3268,3.3336,620000.0
2009-10-15 15:10:00,4.95,4.95,4.95,4.95,351200.0,3.3336,3.3336,3.3336,3.3336,351200.0
2009-10-15 15:20:00,4.95,4.96,4.94,4.94,783200.0,3.3336,3.3403,3.3268,3.3268,783200.0
2009-10-15 15:30:00,4.94,4.94,4.93,4.93,833600.0,3.3268,3.3268,3.3201,3.3201,833600.0
2009-10-15 15:40:00,4.93,4.94,4.93,4.94,890400.0,3.3201,3.3268,3.3201,3.3268,890400.0
2009-10-15 15:50:00,4.94,4.95,4.93,4.95,2168800.0,3.3268,3.3336,3.3201,3.3336,2168800.0
2009-10-16 09:30:00,4.91,4.93,4.88,4.9,1005600.0,3.3066,3.3201,3.2864,3.2999,1005600.0
2009-10-16 09:40:00,4.9,4.9,4.87,4.88,612000.0,3.2999,3.2999,3.2797,3.2864,612000.0
2009-10-16 09:50:00,4.88,4.91,4.87,4.88,472000.0,3.2864,3.3066,3.2797,3.2864,472000.0
2009-10-16 10:00:00,4.87,4.87,4.83,4.83,327200.0,3.2797,3.2797,3.2527,3.2527,327200.0
2009-10-16 10:10:00,4.83,4.84,4.81,4.82,589600.0,3.2527,3.2595,3.2393,3.246,589600.0
2009-10-16 10:20:00,4.82,4.83,4.79,4.8,444800.0,3.246,3.2527,3.2258,3.2325,444800.0
2009-10-16 10:30:00,4.8,4.81,4.79,4.81,332000.0,3.2325,3.2393,3.2258,3.2393,332000.0
2009-10-16 10:40:00,4.81,4.83,4.81,4.82,351200.0,3.2393,3.2527,3.2393,3.246,351200.0
2009-10-16 10:50:00,4.82,4.82,4.8,4.81,139200.0,3.246,3.246,3.2325,3.2393,139200.0
2009-10-16 11:00:00,4.81,4.83,4.81,4.83,223200.0,3.2393,3.2527,3.2393,3.2527,223200.0
2009-10-16 11:10:00,4.83,4.84,4.83,4.84,214400.0,3.2527,3.2595,3.2527,3.2595,214400.0
2009-10-16 11:20:00,4.84,4.85,4.82,4.83,190400.0,3.2595,3.2662,3.246,3.2527,190400.0
2009-10-16 11:30:00,4.83,4.83,4.81,4.81,316000.0,3.2527,3.2527,3.2393,3.2393,316000.0
2009-10-16 11:40:00,4.82,4.82,4.81,4.82,101600.0,3.246,3.246,3.2393,3.246,101600.0
2009-10-16 11:50:00,4.82,4.82,4.8,4.81,219200.0,3.246,3.246,3.2325,3.2393,219200.0
2009-10-16 12:00:00,4.81,4.83,4.81,4.83,139200.0,3.2393,3.2527,3.2393,3.2527,139200.0
2009-10-16 12:10:00,4.83,4.83,4.83,4.83,295200.0,3.2527,3.2527,3.2527,3.2527,295200.0
2009-10-16 12:20:00,4.83,4.83,4.82,4.83,188000.0,3.2527,3.2527,3.246,3.2527,188000.0
2009-10-16 12:30:00,4.83,4.83,4.83,4.83,144800.0,3.2527,3.2527,3.2527,3.2527,144800.0
2009-10-16 12:40:00,4.83,4.84,4.83,4.84,121600.0,3.2527,3.2595,3.2527,3.2595,121600.0
2009-10-16 12:50:00,4.84,4.85,4.84,4.85,177600.0,3.2595,3.2662,3.2595,3.2662,177600.0
2009-10-16 13:00:00,4.85,4.86,4.85,4.86,126400.0,3.2662,3.2729,3.2662,3.2729,126400.0
2009-10-16 13:10:00,4.86,4.88,4.86,4.88,151200.0,3.2729,3.2864,3.2729,3.2864,151200.0
2009-10-16 13:20:00,4.88,4.9,4.88,4.9,222400.0,3.2864,3.2999,3.2864,3.2999,222400.0
2009-10-16 13:30:00,4.9,4.9,4.89,4.89,217600.0,3.2999,3.2999,3.2931,3.2931,217600.0
2009-10-16 13:40:00,4.89,4.9,4.89,4.9,317600.0,3.2931,3.2999,3.2931,3.2999,317600.0
2009-10-16 13:50:00,4.89,4.9,4.89,4.89,157600.0,3.2931,3.2999,3.2931,3.2931,157600.0
2009-10-16 14:00:00,4.89,4.89,4.87,4.87,303200.0,3.2931,3.2931,3.2797,3.2797,303200.0
2009-10-16 14:10:00,4.87,4.88,4.87,4.87,159200.0,3.2797,3.2864,3.2797,3.2797,159200.0
2009-10-16 14:20:00,4.88,4.88,4.87,4.87,153600.0,3.2864,3.2864,3.2797,3.2797,153600.0
2009-10-16 14:30:00,4.87,4.88,4.87,4.87,61600.0,3.2797,3.2864,3.2797,3.2797,61600.0
2009-10-16 14:40:00,4.87,4.87,4.86,4.87,137600.0,3.2797,3.2797,3.2729,3.2797,137600.0
2009-10-16 14:50:00,4.87,4.87,4.86,4.87,116800.0,3.2797,3.2797,3.2729,3.2797,116800.0
2009-10-16 15:00:00,4.87,4.87,4.86,4.87,160000.0,3.2797,3.2797,3.2729,3.2797,160000.0
2009-10-16 15:10:00,4.87,4.88,4.87,4.87,408000.0,3.2797,3.2864,3.2797,3.2797,408000.0
2009-10-16 15:20:00,4.87,4.87,4.87,4.87,190400.0,3.2797,3.2797,3.2797,3.2797,190400.0
2009-10-16 15:30:00,4.87,4.88,4.87,4.88,439200.0,3.2797,3.2864,3.2797,3.2864,439200.0
2009-10-16 15:40:00,4.88,4.88,4.87,4.88,694400.0,3.2864,3.2864,3.2797,3.2864,694400.0
2009-10-16 15:50:00,4.88,4.88,4.85,4.85,4033600.0,3.2864,3.2864,3.2662,3.2662,4033600.0
2009-10-19 09:30:00,4.88,4.88,4.8,4.88,170400.0,3.2864,3.2864,3.2325,3.2864,170400.0
2009-10-19 09:40:00,4.88,4.88,4.84,4.85,262400.0,3.2864,3.2864,3.2595,3.2662,262400.0
2009-10-19 09:50:00,4.85,4.85,4.81,4.82,268800.0,3.2662,3.2662,3.2393,3.246,268800.0
2009-10-19 10:00:00,4.82,4.82,4.78,4.78,641600.0,3.246,3.246,3.2191,3.2191,641600.0
2009-10-19 10:10:00,4.78,4.81,4.78,4.79,405600.0,3.2191,3.2393,3.2191,3.2258,405600.0
2009-10-19 10:20:00,4.79,4.83,4.79,4.82,336800.0,3.2258,3.2527,3.2258,3.246,336800.0
2009-10-19 10:30:00,4.82,4.82,4.79,4.8,416800.0,3.246,3.246,3.2258,3.2325,416800.0
2009-10-19 10:40:00,4.8,4.82,4.8,4.82,625600.0,3.2325,3.246,3.2325,3.246,625600.0
2009-10-19 10:50:00,4.82,4.84,4.82,4.83,260000.0,3.246,3.2595,3.246,3.2527,260000.0
2009-10-19 11:00:00,4.83,4.84,4.83,4.84,136800.0,3.2527,3.2595,3.2527,3.2595,136800.0
2009-10-19 11:10:00,4.84,4.85,4.84,4.84,248800.0,3.2595,3.2662,3.2595,3.2595,248800.0
2009-10-19 11:20:00,4.84,4.84,4.83,4.84,401600.0,3.2595,3.2595,3.2527,3.2595,401600.0
2009-10-19 11:30:00,4.84,4.85,4.83,4.84,383200.0,3.2595,3.2662,3.2527,3.2595,383200.0
2009-10-19 11:40:00,4.84,4.85,4.84,4.85,1036000.0,3.2595,3.2662,3.2595,3.2662,1036000.0
2009-10-19 11:50:00,4.85,4.86,4.83,4.84,764000.0,3.2662,3.2729,3.2527,3.2595,764000.0
2009-10-19 12:00:00,4.85,4.85,4.83,4.84,324800.0,3.2662,3.2662,3.2527,3.2595,324800.0
2009-10-19 12:10:00,4.84,4.84,4.83,4.83,228000.0,3.2595,3.2595,3.2527,3.2527,228000.0
2009-10-19 12:20:00,4.84,4.84,4.83,4.83,290400.0,3.2595,3.2595,3.2527,3.2527,290400.0
2009-10-19 12:30:00,4.83,4.84,4.83,4.84,196800.0,3.2527,3.2595,3.2527,3.2595,196800.0
2009-10-19 12:40:00,4.84,4.84,4.83,4.83,402400.0,3.2595,3.2595,3.2527,3.2527,402400.0
2009-10-19 12:50:00,4.84,4.84,4.83,4.84,124000.0,3.2595,3.2595,3.2527,3.2595,124000.0
2009-10-19 13:00:00,4.83,4.85,4.83,4.85,636000.0,3.2527,3.2662,3.2527,3.2662,636000.0
2009-10-19 13:10:00,4.85,4.85,4.83,4.84,221600.0,3.2662,3.2662,3.2527,3.2595,221600.0
2009-10-19 13:20:00,4.84,4.85,4.84,4.85,626400.0,3.2595,3.2662,3.2595,3.2662,626400.0
2009-10-19 13:30:00,4.85,4.86,4.84,4.86,761600.0,3.2662,3.2729,3.2595,3.2729,761600.0
2009-10-19 13:40:00,4.86,4.86,4.85,4.85,350400.0,3.2729,3.2729,3.2662,3.2662,350400.0
2009-10-19 13:50:00,4.85,4.87,4.85,4.86,235200.0,3.2662,3.2797,3.2662,3.2729,235200.0
2009-10-19 14:00:00,4.86,4.88,4.86,4.88,512000.0,3.2729,3.2864,3.2729,3.2864,512000.0
2009-10-19 14:10:00,4.87,4.89,4.87,4.88,144800.0,3.2797,3.2931,3.2797,3.2864,144800.0
2009-10-19 14:20:00,4.88,4.89,4.87,4.89,324000.0,3.2864,3.2931,3.2797,3.2931,324000.0
2009-10-19 14:30:00,4.89,4.89,4.88,4.89,1188000.0,3.2931,3.2931,3.2864,3.2931,1188000.0
2009-10-19 14:40:00,4.89,4.89,4.87,4.87,280800.0,3.2931,3.2931,3.2797,3.2797,280800.0
2009-10-19 14:50:00,4.87,4.88,4.87,4.87,301600.0,3.2797,3.2864,3.2797,3.2797,301600.0
2009-10-19 15:00:00,4.87,4.87,4.87,4.87,270400.0,3.2797,3.2797,3.2797,3.2797,270400.0
2009-10-19 15:10:00,4.87,4.87,4.86,4.87,301600.0,3.2797,3.2797,3.2729,3.2797,301600.0
2009-10-19 15:20:00,4.87,4.87,4.86,4.86,404800.0,3.2797,3.2797,3.2729,3.2729,404800.0
2009-10-19 15:30:00,4.86,4.87,4.86,4.87,461600.0,3.2729,3.2797,3.2729,3.2797,461600.0
2009-10-19 15:40:00,4.87,4.87,4.86,4.87,942400.0,3.2797,3.2797,3.2729,3.2797,942400.0
2009-10-19 15:50:00,4.87,4.87,4.86,4.86,1140000.0,3.2797,3.2797,3.2729,3.2729,1140000.0
2009-10-20 09:30:00,4.8,4.85,4.79,4.79,390400.0,3.2325,3.2662,3.2258,3.2258,390400.0
2009-10-20 09:40:00,4.79,4.8,4.78,4.78,286400.0,3.2258,3.2325,3.2191,3.2191,286400.0
2009-10-20 09:50:00,4.78,4.78,4.76,4.77,383200.0,3.2191,3.2191,3.2056,3.2123,383200.0
2009-10-20 10:00:00,4.78,4.78,4.77,4.78,485600.0,3.2191,3.2191,3.2123,3.2191,485600.0
2009-10-20 10:10:00,4.78,4.78,4.76,4.77,973600.0,3.2191,3.2191,3.2056,3.2123,973600.0
2009-10-20 10:20:00,4.77,4.78,4.76,4.77,358400.0,3.2123,3.2191,3.2056,3.2123,358400.0
2009-10-20 10:30:00,4.77,4.79,4.77,4.79,719200.0,3.2123,3.2258,3.2123,3.2258,719200.0
2009-10-20 10:40:00,4.79,4.8,4.79,4.8,329600.0,3.2258,3.2325,3.2258,3.2325,329600.0
2009-10-20 10:50:00,4.8,4.81,4.79,4.8,246400.0,3.2325,3.2393,3.2258,3.2325,246400.0
2009-10-20 11:00:00,4.8,4.8,4.79,4.79,208000.0,3.2325,3.2325,3.2258,3.2258,208000.0
2009-10-20 11:10:00,4.79,4.8,4.78,4.79,249600.0,3.2258,3.2325,3.2191,3.2258,249600.0
2009-10-20 11:20:00,4.79,4.8,4.78,4.78,269600.0,3.2258,3.2325,3.2191,3.2191,269600.0
2009-10-20 11:30:00,4.78,4.79,4.77,4.77,172000.0,3.2191,3.2258,3.2123,3.2123,172000.0
2009-10-20 11:40:00,4.77,4.78,4.76,4.77,198400.0,3.2123,3.2191,3.2056,3.2123,198400.0
2009-10-20 11:50:00,4.77,4.77,4.77,4.77,158400.0,3.2123,3.2123,3.2123,3.2123,158400.0
2009-10-20 12:00:00,4.76,4.77,4.75,4.76,547200.0,3.2056,3.2123,3.1989,3.2056,547200.0
2009-10-20 12:10:00,4.76,4.77,4.75,4.77,776800.0,3.2056,3.2123,3.1989,3.2123,776800.0
2009-10-20 12:20:00,4.77,4.78,4.77,4.77,582400.0,3.2123,3.2191,3.2123,3.2123,582400.0
2009-10-20 12:30:00,4.78,4.78,4.75,4.76,838400.0,3.2191,3.2191,3.1989,3.2056,838400.0
2009-10-20 12:40:00,4.76,4.77,4.76,4.77,197600.0,3.2056,3.2123,3.2056,3.2123,197600.0
2009-10-20 12:50:00,4.77,4.77,4.76,4.77,238400.0,3.2123,3.2123,3.2056,3.2123,238400.0
2009-10-20 13:00:00,4.77,4.79,4.77,4.79,442400.0,3.2123,3.2258,3.2123,3.2258,442400.0
2009-10-20 13:10:00,4.79,4.8,4.79,4.79,272800.0,3.2258,3.2325,3.2258,3.2258,272800.0
2009-10-20 13:20:00,4.79,4.81,4.79,4.81,221600.0,3.2258,3.2393,3.2258,3.2393,221600.0
2009-10-20 13:30:00,4.81,4.82,4.8,4.8,280000.0,3.2393,3.246,3.2325,3.2325,280000.0
2009-10-20 13:40:00,4.81,4.82,4.8,4.82,224000.0,3.2393,3.246,3.2325,3.246,224000.0
2009-10-20 13:50:00,4.82,4.82,4.8,4.8,160800.0,3.246,3.246,3.2325,3.2325,160800.0
2009-10-20 14:00:00,4.8,4.81,4.8,4.81,232800.0,3.2325,3.2393,3.2325,3.2393,232800.0
2009-10-20 14:10:00,4.81,4.82,4.8,4.82,331200.0,3.2393,3.246,3.2325,3.246,331200.0
2009-10-20 14:20:00,4.82,4.83,4.82,4.82,297600.0,3.246,3.2527,3.246,3.246,297600.0
2009-10-20 14:30:00,4.82,4.83,4.81,4.83,394400.0,3.246,3.2527,3.2393,3.2527,394400.0
2009-10-20 14:40:00,4.83,4.83,4.8,4.8,376800.0,3.2527,3.2527,3.2325,3.2325,376800.0
2009-10-20 14:50:00,4.81,4.81,4.79,4.8,358400.0,3.2393,3.2393,3.2258,3.2325,358400.0
2009-10-20 15:00:00,4.8,4.8,4.79,4.79,345600.0,3.2325,3.2325,3.2258,3.2258,345600.0
2009-10-20 15:10:00,4.79,4.8,4.78,4.8,297600.0,3.2258,3.2325,3.2191,3.2325,297600.0
2009-10-20 15:20:00,4.8,4.81,4.79,4.81,375200.0,3.2325,3.2393,3.2258,3.2393,375200.0
2009-10-20 15:30:00,4.81,4.82,4.81,4.81,677600.0,3.2393,3.246,3.2393,3.2393,677600.0
2009-10-20 15:40:00,4.81,4.81,4.8,4.81,673600.0,3.2393,3.2393,3.2325,3.2393,673600.0
2009-10-20 15:50:00,4.81,4.81,4.79,4.8,647200.0,3.2393,3.2393,3.2258,3.2325,647200.0
2009-10-21 09:30:00,4.79,4.87,4.79,4.85,217600.0,3.2258,3.2797,3.2258,3.2662,217600.0
2009-10-21 09:40:00,4.84,4.87,4.84,4.86,206400.0,3.2595,3.2797,3.2595,3.2729,206400.0
2009-10-21 09:50:00,4.86,4.87,4.85,4.86,491200.0,3.2729,3.2797,3.2662,3.2729,491200.0
2009-10-21 10:00:00,4.86,4.87,4.85,4.86,518400.0,3.2729,3.2797,3.2662,3.2729,518400.0
2009-10-21 10:10:00,4.86,4.87,4.85,4.86,432000.0,3.2729,3.2797,3.2662,3.2729,432000.0
2009-10-21 10:20:00,4.86,4.87,4.86,4.86,260000.0,3.2729,3.2797,3.2729,3.2729,260000.0
2009-10-21 10:30:00,4.86,4.87,4.85,4.87,421600.0,3.2729,3.2797,3.2662,3.2797,421600.0
2009-10-21 10:40:00,4.87,4.87,4.86,4.86,364000.0,3.2797,3.2797,3.2729,3.2729,364000.0
2009-10-21 10:50:00,4.86,4.87,4.86,4.86,152800.0,3.2729,3.2797,3.2729,3.2729,152800.0
2009-10-21 11:00:00,4.86,4.88,4.86,4.87,242400.0,3.2729,3.2864,3.2729,3.2797,242400.0
2009-10-21 11:10:00,4.87,4.87,4.85,4.86,459200.0,3.2797,3.2797,3.2662,3.2729,459200.0
2009-10-21 11:20:00,4.86,4.87,4.85,4.86,255200.0,3.2729,3.2797,3.2662,3.2729,255200.0
2009-10-21 11:30:00,4.86,4.86,4.85,4.86,244000.0,3.2729,3.2729,3.2662,3.2729,244000.0
2009-10-21 11:40:00,4.86,4.86,4.85,4.85,370400.0,3.2729,3.2729,3.2662,3.2662,370400.0
2009-10-21 11:50:00,4.85,4.85,4.83,4.84,152000.0,3.2662,3.2662,3.2527,3.2595,152000.0
2009-10-21 12:00:00,4.84,4.85,4.84,4.84,139200.0,3.2595,3.2662,3.2595,3.2595,139200.0
2009-10-21 12:10:00,4.84,4.84,4.83,4.83,198400.0,3.2595,3.2595,3.2527,3.2527,198400.0
2009-10-21 12:20:00,4.84,4.84,4.83,4.84,158400.0,3.2595,3.2595,3.2527,3.2595,158400.0
2009-10-21 12:30:00,4.84,4.84,4.83,4.84,112800.0,3.2595,3.2595,3.2527,3.2595,112800.0
2009-10-21 12:40:00,4.84,4.84,4.83,4.84,180800.0,3.2595,3.2595,3.2527,3.2595,180800.0
2009-10-21 12:50:00,4.84,4.85,4.84,4.85,303200.0,3.2595,3.2662,3.2595,3.2662,303200.0
2009-10-21 13:00:00,4.85,4.85,4.84,4.84,598400.0,3.2662,3.2662,3.2595,3.2595,598400.0
2009-10-21 13:10:00,4.84,4.85,4.84,4.85,276800.0,3.2595,3.2662,3.2595,3.2662,276800.0
2009-10-21 13:20:00,4.85,4.85,4.84,4.84,843200.0,3.2662,3.2662,3.2595,3.2595,843200.0
2009-10-21 13:30:00,4.84,4.85,4.84,4.84,327200.0,3.2595,3.2662,3.2595,3.2595,327200.0
2009-10-21 13:40:00,4.85,4.85,4.84,4.84,181600.0,3.2662,3.2662,3.2595,3.2595,181600.0
2009-10-21 13:50:00,4.84,4.86,4.84,4.85,320800.0,3.2595,3.2729,3.2595,3.2662,320800.0
2009-10-21 14:00:00,4.85,4.85,4.84,4.84,201600.0,3.2662,3.2662,3.2595,3.2595,201600.0
2009-10-21 14:10:00,4.84,4.84,4.82,4.83,175200.0,3.2595,3.2595,3.246,3.2527,175200.0
2009-10-21 14:20:00,4.83,4.84,4.82,4.84,184000.0,3.2527,3.2595,3.246,3.2595,184000.0
2009-10-21 14:30:00,4.84,4.84,4.81,4.82,418400.0,3.2595,3.2595,3.2393,3.246,418400.0
2009-10-21 14:40:00,4.82,4.83,4.81,4.83,216800.0,3.246,3.2527,3.2393,3.2527,216800.0
2009-10-21 14:50:00,4.83,4.83,4.82,4.82,118400.0,3.2527,3.2527,3.246,3.246,118400.0
2009-10-21 15:00:00,4.82,4.83,4.82,4.82,154400.0,3.246,3.2527,3.246,3.246,154400.0
2009-10-21 15:10:00,4.82,4.82,4.81,4.81,181600.0,3.246,3.246,3.2393,3.2393,181600.0
2009-10-21 15:20:00,4.81,4.81,4.77,4.78,475200.0,3.2393,3.2393,3.2123,3.2191,475200.0
2009-10-21 15:30:00,4.78,4.78,4.74,4.75,902400.0,3.2191,3.2191,3.1921,3.1989,902400.0
2009-10-21 15:40:00,4.76,4.76,4.73,4.74,620000.0,3.2056,3.2056,3.1854,3.1921,620000.0
2009-10-21 15:50:00,4.74,4.75,4.73,4.74,900800.0,3.1921,3.1989,3.1854,3.1921,900800.0
2009-10-22 09:30:00,4.75,4.77,4.72,4.75,245600.0,3.1989,3.2123,3.1787,3.1989,245600.0
2009-10-22 09:40:00,4.75,4.75,4.7,4.71,342400.0,3.1989,3.1989,3.1652,3.1719,342400.0
2009-10-22 09:50:00,4.71,4.72,4.69,4.71,153600.0,3.1719,3.1787,3.1585,3.1719,153600.0
2009-10-22 10:00:00,4.71,4.73,4.69,4.72,316000.0,3.1719,3.1854,3.1585,3.1787,316000.0
2009-10-22 10:10:00,4.71,4.73,4.71,4.72,160000.0,3.1719,3.1854,3.1719,3.1787,160000.0
2009-10-22 10:20:00,4.72,4.75,4.72,4.73,179200.0,3.1787,3.1989,3.1787,3.1854,179200.0
2009-10-22 10:30:00,4.73,4.74,4.72,4.73,230400.0,3.1854,3.1921,3.1787,3.1854,230400.0
2009-10-22 10:40:00,4.74,4.74,4.72,4.73,87200.0,3.1921,3.1921,3.1787,3.1854,87200.0
2009-10-22 10:50:00,4.73,4.75,4.73,4.74,182400.0,3.1854,3.1989,3.1854,3.1921,182400.0
2009-10-22 11:00:00,4.75,4.76,4.74,4.76,305600.0,3.1989,3.2056,3.1921,3.2056,305600.0
2009-10-22 11:10:00,4.76,4.77,4.75,4.75,148000.0,3.2056,3.2123,3.1989,3.1989,148000.0
2009-10-22 11:20:00,4.75,4.76,4.75,4.75,171200.0,3.1989,3.2056,3.1989,3.1989,171200.0
2009-10-22 11:30:00,4.75,4.76,4.75,4.75,314400.0,3.1989,3.2056,3.1989,3.1989,314400.0
2009-10-22 11:40:00,4.75,4.75,4.74,4.74,109600.0,3.1989,3.1989,3.1921,3.1921,109600.0
2009-10-22 11:50:00,4.74,4.75,4.73,4.74,218400.0,3.1921,3.1989,3.1854,3.1921,218400.0
2009-10-22 12:00:00,4.74,4.74,4.73,4.74,153600.0,3.1921,3.1921,3.1854,3.1921,153600.0
2009-10-22 12:10:00,4.74,4.74,4.73,4.73,125600.0,3.1921,3.1921,3.1854,3.1854,125600.0
2009-10-22 12:20:00,4.74,4.74,4.72,4.73,92000.0,3.1921,3.1921,3.1787,3.1854,92000.0
2009-10-22 12:30:00,4.73,4.74,4.73,4.73,194400.0,3.1854,3.1921,3.1854,3.1854,194400.0
2009-10-22 12:40:00,4.73,4.76,4.73,4.75,476800.0,3.1854,3.2056,3.1854,3.1989,476800.0
2009-10-22 12:50:00,4.75,4.76,4.74,4.75,164800.0,3.1989,3.2056,3.1921,3.1989,164800.0
2009-10-22 13:00:00,4.75,4.76,4.75,4.75,147200.0,3.1989,3.2056,3.1989,3.1989,147200.0
2009-10-22 13:10:00,4.75,4.76,4.75,4.75,147200.0,3.1989,3.2056,3.1989,3.1989,147200.0
2009-10-22 13:20:00,4.75,4.76,4.75,4.75,452000.0,3.1989,3.2056,3.1989,3.1989,452000.0
2009-10-22 13:30:00,4.75,4.75,4.75,4.75,288800.0,3.1989,3.1989,3.1989,3.1989,288800.0
2009-10-22 13:40:00,4.75,4.75,4.74,4.74,176000.0,3.1989,3.1989,3.1921,3.1921,176000.0
2009-10-22 13:50:00,4.74,4.75,4.74,4.75,199200.0,3.1921,3.1989,3.1921,3.1989,199200.0
2009-10-22 14:00:00,4.75,4.77,4.75,4.77,339200.0,3.1989,3.2123,3.1989,3.2123,339200.0
2009-10-22 14:10:00,4.77,4.79,4.77,4.78,418400.0,3.2123,3.2258,3.2123,3.2191,418400.0
2009-10-22 14:20:00,4.78,4.79,4.78,4.79,233600.0,3.2191,3.2258,3.2191,3.2258,233600.0
2009-10-22 14:30:00,4.79,4.8,4.79,4.79,243200.0,3.2258,3.2325,3.2258,3.2258,243200.0
2009-10-22 14:40:00,4.79,4.8,4.77,4.77,733600.0,3.2258,3.2325,3.2123,3.2123,733600.0
2009-10-22 14:50:00,4.77,4.78,4.77,4.78,241600.0,3.2123,3.2191,3.2123,3.2191,241600.0
2009-10-22 15:00:00,4.78,4.78,4.78,4.78,238400.0,3.2191,3.2191,3.2191,3.2191,238400.0
2009-10-22 15:10:00,4.78,4.78,4.77,4.78,772800.0,3.2191,3.2191,3.2123,3.2191,772800.0
2009-10-22 15:20:00,4.78,4.79,4.78,4.79,566400.0,3.2191,3.2258,3.2191,3.2258,566400.0
2009-10-22 15:30:00,4.79,4.79,4.77,4.78,394400.0,3.2258,3.2258,3.2123,3.2191,394400.0
2009-10-22 15:40:00,4.78,4.78,4.77,4.78,291200.0,3.2191,3.2191,3.2123,3.2191,291200.0
2009-10-22 15:50:00,4.78,4.78,4.76,4.77,616800.0,3.2191,3.2191,3.2056,3.2123,616800.0
2009-10-23 09:30:00,4.77,4.77,4.73,4.75,311200.0,3.2123,3.2123,3.1854,3.1989,311200.0
2009-10-23 09:40:00,4.75,4.76,4.74,4.76,204000.0,3.1989,3.2056,3.1921,3.2056,204000.0
2009-10-23 09:50:00,4.76,4.77,4.75,4.77,121600.0,3.2056,3.2123,3.1989,3.2123,121600.0
2009-10-23 10:00:00,4.77,4.79,4.73,4.75,292000.0,3.2123,3.2258,3.1854,3.1989,292000.0
2009-10-23 10:10:00,4.74,4.75,4.73,4.74,289600.0,3.1921,3.1989,3.1854,3.1921,289600.0
2009-10-23 10:20:00,4.74,4.75,4.74,4.75,239200.0,3.1921,3.1989,3.1921,3.1989,239200.0
2009-10-23 10:30:00,4.75,4.75,4.72,4.74,212800.0,3.1989,3.1989,3.1787,3.1921,212800.0
2009-10-23 10:40:00,4.74,4.74,4.71,4.72,140800.0,3.1921,3.1921,3.1719,3.1787,140800.0
2009-10-23 10:50:00,4.72,4.72,4.69,4.69,340800.0,3.1787,3.1787,3.1585,3.1585,340800.0
2009-10-23 11:00:00,4.69,4.7,4.68,4.69,492800.0,3.1585,3.1652,3.1517,3.1585,492800.0
2009-10-23 11:10:00,4.7,4.71,4.68,4.68,373600.0,3.1652,3.1719,3.1517,3.1517,373600.0
2009-10-23 11:20:00,4.68,4.7,4.68,4.7,273600.0,3.1517,3.1652,3.1517,3.1652,273600.0
2009-10-23 11:30:00,4.7,4.7,4.69,4.69,249600.0,3.1652,3.1652,3.1585,3.1585,249600.0
2009-10-23 11:40:00,4.69,4.7,4.69,4.69,516000.0,3.1585,3.1652,3.1585,3.1585,516000.0
2009-10-23 11:50:00,4.7,4.71,4.69,4.7,464800.0,3.1652,3.1719,3.1585,3.1652,464800.0
2009-10-23 12:00:00,4.7,4.72,4.7,4.72,194400.0,3.1652,3.1787,3.1652,3.1787,194400.0
2009-10-23 12:10:00,4.72,4.72,4.71,4.71,124000.0,3.1787,3.1787,3.1719,3.1719,124000.0
2009-10-23 12:20:00,4.71,4.71,4.7,4.71,144800.0,3.1719,3.1719,3.1652,3.1719,144800.0
2009-10-23 12:30:00,4.71,4.71,4.7,4.71,349600.0,3.1719,3.1719,3.1652,3.1719,349600.0
2009-10-23 12:40:00,4.71,4.71,4.7,4.71,427200.0,3.1719,3.1719,3.1652,3.1719,427200.0
2009-10-23 12:50:00,4.71,4.71,4.7,4.7,207200.0,3.1719,3.1719,3.1652,3.1652,207200.0
2009-10-23 13:00:00,4.7,4.71,4.7,4.71,108800.0,3.1652,3.1719,3.1652,3.1719,108800.0
2009-10-23 13:10:00,4.71,4.72,4.71,4.71,88800.0,3.1719,3.1787,3.1719,3.1719,88800.0
2009-10-23 13:20:00,4.71,4.71,4.7,4.7,936000.0,3.1719,3.1719,3.1652,3.1652,936000.0
2009-10-23 13:30:00,4.7,4.7,4.68,4.69,395200.0,3.1652,3.1652,3.1517,3.1585,395200.0
2009-10-23 13:40:00,4.69,4.7,4.69,4.69,834400.0,3.1585,3.1652,3.1585,3.1585,834400.0
2009-10-23 13:50:00,4.69,4.7,4.69,4.7,222400.0,3.1585,3.1652,3.1585,3.1652,222400.0
2009-10-23 14:00:00,4.7,4.7,4.68,4.7,261600.0,3.1652,3.1652,3.1517,3.1652,261600.0
2009-10-23 14:10:00,4.7,4.71,4.69,4.7,187200.0,3.1652,3.1719,3.1585,3.1652,187200.0
2009-10-23 14:20:00,4.71,4.72,4.71,4.71,258400.0,3.1719,3.1787,3.1719,3.1719,258400.0
2009-10-23 14:30:00,4.71,4.72,4.71,4.72,212000.0,3.1719,3.1787,3.1719,3.1787,212000.0
2009-10-23 14:40:00,4.71,4.72,4.71,4.71,120000.0,3.1719,3.1787,3.1719,3.1719,120000.0
2009-10-23 14:50:00,4.71,4.71,4.7,4.7,149600.0,3.1719,3.1719,3.1652,3.1652,149600.0
2009-10-23 15:00:00,4.7,4.71,4.7,4.7,272000.0,3.1652,3.1719,3.1652,3.1652,272000.0
2009-10-23 15:10:00,4.7,4.72,4.7,4.71,205600.0,3.1652,3.1787,3.1652,3.1719,205600.0
2009-10-23 15:20:00,4.71,4.72,4.7,4.7,276800.0,3.1719,3.1787,3.1652,3.1652,276800.0
2009-10-23 15:30:00,4.7,4.7,4.68,4.69,440800.0,3.1652,3.1652,3.1517,3.1585,440800.0
2009-10-23 15:40:00,4.69,4.69,4.68,4.69,480800.0,3.1585,3.1585,3.1517,3.1585,480800.0
2009-10-23 15:50:00,4.7,4.7,4.69,4.7,742400.0,3.1652,3.1652,3.1585,3.1652,742400.0
2009-10-26 09:30:00,4.69,4.73,4.68,4.73,111200.0,3.1585,3.1854,3.1517,3.1854,111200.0
2009-10-26 09:40:00,4.73,4.75,4.71,4.74,86400.0,3.1854,3.1989,3.1719,3.1921,86400.0
2009-10-26 09:50:00,4.74,4.75,4.73,4.75,420000.0,3.1921,3.1989,3.1854,3.1989,420000.0
2009-10-26 10:00:00,4.75,4.78,4.75,4.77,470400.0,3.1989,3.2191,3.1989,3.2123,470400.0
2009-10-26 10:10:00,4.77,4.78,4.76,4.76,129600.0,3.2123,3.2191,3.2056,3.2056,129600.0
2009-10-26 10:20:00,4.76,4.78,4.76,4.77,126400.0,3.2056,3.2191,3.2056,3.2123,126400.0
2009-10-26 10:30:00,4.77,4.78,4.77,4.77,308800.0,3.2123,3.2191,3.2123,3.2123,308800.0
2009-10-26 10:40:00,4.78,4.79,4.77,4.78,169600.0,3.2191,3.2258,3.2123,3.2191,169600.0
2009-10-26 10:50:00,4.78,4.78,4.76,4.76,423200.0,3.2191,3.2191,3.2056,3.2056,423200.0
2009-10-26 11:00:00,4.76,4.78,4.76,4.78,127200.0,3.2056,3.2191,3.2056,3.2191,127200.0
2009-10-26 11:10:00,4.78,4.78,4.74,4.74,127200.0,3.2191,3.2191,3.1921,3.1921,127200.0
2009-10-26 11:20:00,4.74,4.76,4.73,4.73,132800.0,3.1921,3.2056,3.1854,3.1854,132800.0
2009-10-26 11:30:00,4.73,4.73,4.68,4.69,590400.0,3.1854,3.1854,3.1517,3.1585,590400.0
2009-10-26 11:40:00,4.69,4.69,4.68,4.68,168000.0,3.1585,3.1585,3.1517,3.1517,168000.0
2009-10-26 11:50:00,4.68,4.69,4.65,4.65,180800.0,3.1517,3.1585,3.1315,3.1315,180800.0
2009-10-26 12:00:00,4.65,4.66,4.63,4.65,292000.0,3.1315,3.1383,3.1181,3.1315,292000.0
2009-10-26 12:10:00,4.65,4.68,4.65,4.68,181600.0,3.1315,3.1517,3.1315,3.1517,181600.0
2009-10-26 12:20:00,4.68,4.68,4.66,4.66,237600.0,3.1517,3.1517,3.1383,3.1383,237600.0
2009-10-26 12:30:00,4.66,4.67,4.65,4.66,618400.0,3.1383,3.145,3.1315,3.1383,618400.0
2009-10-26 12:40:00,4.67,4.67,4.66,4.66,472800.0,3.145,3.145,3.1383,3.1383,472800.0
2009-10-26 12:50:00,4.66,4.68,4.66,4.67,186400.0,3.1383,3.1517,3.1383,3.145,186400.0
2009-10-26 13:00:00,4.67,4.68,4.67,4.68,38400.0,3.145,3.1517,3.145,3.1517,38400.0
2009-10-26 13:10:00,4.68,4.68,4.67,4.68,216800.0,3.1517,3.1517,3.145,3.1517,216800.0
2009-10-26 13:20:00,4.68,4.68,4.67,4.67,213600.0,3.1517,3.1517,3.145,3.145,213600.0
2009-10-26 13:30:00,4.67,4.68,4.67,4.67,99200.0,3.145,3.1517,3.145,3.145,99200.0
2009-10-26 13:40:00,4.67,4.69,4.67,4.68,67200.0,3.145,3.1585,3.145,3.1517,67200.0
2009-10-26 13:50:00,4.68,4.69,4.67,4.68,156800.0,3.1517,3.1585,3.145,3.1517,156800.0
2009-10-26 14:00:00,4.68,4.69,4.67,4.68,92800.0,3.1517,3.1585,3.145,3.1517,92800.0
2009-10-26 14:10:00,4.68,4.68,4.66,4.66,138400.0,3.1517,3.1517,3.1383,3.1383,138400.0
2009-10-26 14:20:00,4.66,4.67,4.66,4.67,74400.0,3.1383,3.145,3.1383,3.145,74400.0
2009-10-26 14:30:00,4.67,4.67,4.65,4.66,166400.0,3.145,3.145,3.1315,3.1383,166400.0
2009-10-26 14:40:00,4.66,4.66,4.64,4.64,182400.0,3.1383,3.1383,3.1248,3.1248,182400.0
2009-10-26 14:50:00,4.64,4.67,4.64,4.65,234400.0,3.1248,3.145,3.1248,3.1315,234400.0
2009-10-26 15:00:00,4.65,4.66,4.64,4.65,204800.0,3.1315,3.1383,3.1248,3.1315,204800.0
2009-10-26 15:10:00,4.65,4.66,4.65,4.65,186400.0,3.1315,3.1383,3.1315,3.1315,186400.0
2009-10-26 15:20:00,4.65,4.65,4.64,4.65,172000.0,3.1315,3.1315,3.1248,3.1315,172000.0
2009-10-26 15:30:00,4.65,4.66,4.64,4.65,244800.0,3.1315,3.1383,3.1248,3.1315,244800.0
2009-10-26 15:40:00,4.65,4.66,4.65,4.66,501600.0,3.1315,3.1383,3.1315,3.1383,501600.0
2009-10-26 15:50:00,4.66,4.66,4.64,4.65,878400.0,3.1383,3.1383,3.1248,3.1315,878400.0
2009-10-27 09:30:00,4.66,4.71,4.63,4.65,336000.0,3.1383,3.1719,3.1181,3.1315,336000.0
2009-10-27 09:40:00,4.65,4.65,4.63,4.64,293600.0,3.1315,3.1315,3.1181,3.1248,293600.0
2009-10-27 09:50:00,4.64,4.66,4.64,4.64,152000.0,3.1248,3.1383,3.1248,3.1248,152000.0
2009-10-27 10:00:00,4.63,4.63,4.59,4.62,327200.0,3.1181,3.1181,3.0911,3.1113,327200.0
2009-10-27 10:10:00,4.62,4.64,4.62,4.63,163200.0,3.1113,3.1248,3.1113,3.1181,163200.0
2009-10-27 10:20:00,4.63,4.63,4.61,4.63,182400.0,3.1181,3.1181,3.1046,3.1181,182400.0
2009-10-27 10:30:00,4.63,4.63,4.62,4.63,296800.0,3.1181,3.1181,3.1113,3.1181,296800.0
2009-10-27 10:40:00,4.63,4.66,4.63,4.64,132000.0,3.1181,3.1383,3.1181,3.1248,132000.0
2009-10-27 10:50:00,4.64,4.64,4.62,4.64,311200.0,3.1248,3.1248,3.1113,3.1248,311200.0
2009-10-27 11:00:00,4.64,4.64,4.61,4.62,105600.0,3.1248,3.1248,3.1046,3.1113,105600.0
2009-10-27 11:10:00,4.62,4.63,4.61,4.62,89600.0,3.1113,3.1181,3.1046,3.1113,89600.0
2009-10-27 11:20:00,4.62,4.62,4.6,4.62,170400.0,3.1113,3.1113,3.0978,3.1113,170400.0
2009-10-27 11:30:00,4.63,4.63,4.62,4.63,62400.0,3.1181,3.1181,3.1113,3.1181,62400.0
2009-10-27 11:40:00,4.63,4.63,4.62,4.62,64800.0,3.1181,3.1181,3.1113,3.1113,64800.0
2009-10-27 11:50:00,4.62,4.63,4.62,4.62,216000.0,3.1113,3.1181,3.1113,3.1113,216000.0
2009-10-27 12:00:00,4.62,4.62,4.6,4.6,125600.0,3.1113,3.1113,3.0978,3.0978,125600.0
2009-10-27 12:10:00,4.61,4.61,4.6,4.6,74400.0,3.1046,3.1046,3.0978,3.0978,74400.0
2009-10-27 12:20:00,4.6,4.6,4.59,4.59,113600.0,3.0978,3.0978,3.0911,3.0911,113600.0
2009-10-27 12:30:00,4.59,4.59,4.59,4.59,128000.0,3.0911,3.0911,3.0911,3.0911,128000.0
2009-10-27 12:40:00,4.59,4.59,4.59,4.59,68000.0,3.0911,3.0911,3.0911,3.0911,68000.0
2009-10-27 12:50:00,4.59,4.59,4.57,4.57,232000.0,3.0911,3.0911,3.0776,3.0776,232000.0
2009-10-27 13:00:00,4.57,4.58,4.56,4.57,202400.0,3.0776,3.0844,3.0709,3.0776,202400.0
2009-10-27 13:10:00,4.57,4.58,4.57,4.57,100800.0,3.0776,3.0844,3.0776,3.0776,100800.0
2009-10-27 13:20:00,4.57,4.57,4.55,4.56,282400.0,3.0776,3.0776,3.0642,3.0709,282400.0
2009-10-27 13:30:00,4.56,4.57,4.55,4.57,163200.0,3.0709,3.0776,3.0642,3.0776,163200.0
2009-10-27 13:40:00,4.56,4.58,4.56,4.58,83200.0,3.0709,3.0844,3.0709,3.0844,83200.0
2009-10-27 13:50:00,4.58,4.58,4.56,4.57,122400.0,3.0844,3.0844,3.0709,3.0776,122400.0
2009-10-27 14:00:00,4.57,4.57,4.56,4.56,255200.0,3.0776,3.0776,3.0709,3.0709,255200.0
2009-10-27 14:10:00,4.56,4.58,4.56,4.58,199200.0,3.0709,3.0844,3.0709,3.0844,199200.0
2009-10-27 14:20:00,4.58,4.6,4.58,4.59,213600.0,3.0844,3.0978,3.0844,3.0911,213600.0
2009-10-27 14:30:00,4.59,4.59,4.58,4.59,104800.0,3.0911,3.0911,3.0844,3.0911,104800.0
2009-10-27 14:40:00,4.59,4.59,4.58,4.59,93600.0,3.0911,3.0911,3.0844,3.0911,93600.0
2009-10-27 14:50:00,4.59,4.6,4.59,4.59,133600.0,3.0911,3.0978,3.0911,3.0911,133600.0
2009-10-27 15:00:00,4.59,4.59,4.58,4.58,700800.0,3.0911,3.0911,3.0844,3.0844,700800.0
2009-10-27 15:10:00,4.58,4.58,4.57,4.58,333600.0,3.0844,3.0844,3.0776,3.0844,333600.0
2009-10-27 15:20:00,4.58,4.58,4.56,4.57,348800.0,3.0844,3.0844,3.0709,3.0776,348800.0
2009-10-27 15:30:00,4.57,4.58,4.56,4.57,240000.0,3.0776,3.0844,3.0709,3.0776,240000.0
2009-10-27 15:40:00,4.57,4.58,4.57,4.57,224000.0,3.0776,3.0844,3.0776,3.0776,224000.0
2009-10-27 15:50:00,4.57,4.58,4.56,4.56,543200.0,3.0776,3.0844,3.0709,3.0709,543200.0
2009-10-28 09:30:00,4.56,4.59,4.56,4.58,217600.0,3.0709,3.0911,3.0709,3.0844,217600.0
2009-10-28 09:40:00,4.58,4.59,4.56,4.57,142400.0,3.0844,3.0911,3.0709,3.0776,142400.0
2009-10-28 09:50:00,4.57,4.58,4.56,4.57,150400.0,3.0776,3.0844,3.0709,3.0776,150400.0
2009-10-28 10:00:00,4.57,4.57,4.53,4.54,289600.0,3.0776,3.0776,3.0507,3.0574,289600.0
2009-10-28 10:10:00,4.54,4.58,4.54,4.58,799200.0,3.0574,3.0844,3.0574,3.0844,799200.0
2009-10-28 10:20:00,4.58,4.58,4.54,4.55,225600.0,3.0844,3.0844,3.0574,3.0642,225600.0
2009-10-28 10:30:00,4.54,4.55,4.53,4.54,349600.0,3.0574,3.0642,3.0507,3.0574,349600.0
2009-10-28 10:40:00,4.54,4.54,4.53,4.53,362400.0,3.0574,3.0574,3.0507,3.0507,362400.0
2009-10-28 10:50:00,4.53,4.54,4.51,4.54,391200.0,3.0507,3.0574,3.0372,3.0574,391200.0
2009-10-28 11:00:00,4.54,4.55,4.52,4.54,255200.0,3.0574,3.0642,3.044,3.0574,255200.0
2009-10-28 11:10:00,4.53,4.54,4.52,4.53,636000.0,3.0507,3.0574,3.044,3.0507,636000.0
2009-10-28 11:20:00,4.53,4.53,4.51,4.53,267200.0,3.0507,3.0507,3.0372,3.0507,267200.0
2009-10-28 11:30:00,4.53,4.53,4.51,4.52,196000.0,3.0507,3.0507,3.0372,3.044,196000.0
2009-10-28 11:40:00,4.52,4.52,4.51,4.52,305600.0,3.044,3.044,3.0372,3.044,305600.0
2009-10-28 11:50:00,4.52,4.52,4.51,4.52,100800.0,3.044,3.044,3.0372,3.044,100800.0
2009-10-28 12:00:00,4.51,4.52,4.51,4.51,191200.0,3.0372,3.044,3.0372,3.0372,191200.0
2009-10-28 12:10:00,4.51,4.52,4.51,4.51,123200.0,3.0372,3.044,3.0372,3.0372,123200.0
2009-10-28 12:20:00,4.51,4.51,4.5,4.51,106400.0,3.0372,3.0372,3.0305,3.0372,106400.0
2009-10-28 12:30:00,4.51,4.51,4.5,4.5,313600.0,3.0372,3.0372,3.0305,3.0305,313600.0
2009-10-28 12:40:00,4.5,4.52,4.5,4.52,186400.0,3.0305,3.044,3.0305,3.044,186400.0
2009-10-28 12:50:00,4.52,4.52,4.49,4.5,153600.0,3.044,3.044,3.0238,3.0305,153600.0
2009-10-28 13:00:00,4.5,4.51,4.49,4.5,237600.0,3.0305,3.0372,3.0238,3.0305,237600.0
2009-10-28 13:10:00,4.5,4.52,4.5,4.51,434400.0,3.0305,3.044,3.0305,3.0372,434400.0
2009-10-28 13:20:00,4.5,4.51,4.5,4.5,120000.0,3.0305,3.0372,3.0305,3.0305,120000.0
2009-10-28 13:30:00,4.5,4.51,4.5,4.5,127200.0,3.0305,3.0372,3.0305,3.0305,127200.0
2009-10-28 13:40:00,4.5,4.51,4.5,4.5,129600.0,3.0305,3.0372,3.0305,3.0305,129600.0
2009-10-28 13:50:00,4.5,4.51,4.5,4.51,160800.0,3.0305,3.0372,3.0305,3.0372,160800.0
2009-10-28 14:00:00,4.51,4.51,4.5,4.5,260000.0,3.0372,3.0372,3.0305,3.0305,260000.0
2009-10-28 14:10:00,4.5,4.51,4.49,4.49,181600.0,3.0305,3.0372,3.0238,3.0238,181600.0
2009-10-28 14:20:00,4.5,4.5,4.48,4.5,268800.0,3.0305,3.0305,3.017,3.0305,268800.0
2009-10-28 14:30:00,4.5,4.5,4.48,4.48,180800.0,3.0305,3.0305,3.017,3.017,180800.0
2009-10-28 14:40:00,4.49,4.49,4.48,4.49,182400.0,3.0238,3.0238,3.017,3.0238,182400.0
2009-10-28 14:50:00,4.49,4.5,4.49,4.49,271200.0,3.0238,3.0305,3.0238,3.0238,271200.0
2009-10-28 15:00:00,4.49,4.5,4.49,4.49,281600.0,3.0238,3.0305,3.0238,3.0238,281600.0
2009-10-28 15:10:00,4.49,4.49,4.47,4.49,185600.0,3.0238,3.0238,3.0103,3.0238,185600.0
2009-10-28 15:20:00,4.49,4.49,4.48,4.49,426400.0,3.0238,3.0238,3.017,3.0238,426400.0
2009-10-28 15:30:00,4.49,4.5,4.48,4.48,860800.0,3.0238,3.0305,3.017,3.017,860800.0
2009-10-28 15:40:00,4.48,4.5,4.48,4.49,576000.0,3.017,3.0305,3.017,3.0238,576000.0
2009-10-28 15:50:00,4.49,4.49,4.47,4.47,627200.0,3.0238,3.0238,3.0103,3.0103,627200.0
2009-10-29 09:30:00,4.51,4.55,4.5,4.54,355200.0,3.0372,3.0642,3.0305,3.0574,355200.0
2009-10-29 09:40:00,4.54,4.54,4.51,4.52,273600.0,3.0574,3.0574,3.0372,3.044,273600.0
2009-10-29 09:50:00,4.52,4.52,4.49,4.5,322400.0,3.044,3.044,3.0238,3.0305,322400.0
2009-10-29 10:00:00,4.5,4.51,4.49,4.51,464000.0,3.0305,3.0372,3.0238,3.0372,464000.0
2009-10-29 10:10:00,4.51,4.51,4.5,4.5,160000.0,3.0372,3.0372,3.0305,3.0305,160000.0
2009-10-29 10:20:00,4.5,4.51,4.5,4.5,207200.0,3.0305,3.0372,3.0305,3.0305,207200.0
2009-10-29 10:30:00,4.5,4.51,4.5,4.51,255200.0,3.0305,3.0372,3.0305,3.0372,255200.0
2009-10-29 10:40:00,4.51,4.51,4.5,4.5,140000.0,3.0372,3.0372,3.0305,3.0305,140000.0
2009-10-29 10:50:00,4.5,4.51,4.5,4.51,169600.0,3.0305,3.0372,3.0305,3.0372,169600.0
2009-10-29 11:00:00,4.51,4.52,4.51,4.52,199200.0,3.0372,3.044,3.0372,3.044,199200.0
2009-10-29 11:10:00,4.51,4.52,4.51,4.51,142400.0,3.0372,3.044,3.0372,3.0372,142400.0
2009-10-29 11:20:00,4.51,4.51,4.51,4.51,135200.0,3.0372,3.0372,3.0372,3.0372,135200.0
2009-10-29 11:30:00,4.51,4.51,4.5,4.5,334400.0,3.0372,3.0372,3.0305,3.0305,334400.0
2009-10-29 11:40:00,4.5,4.5,4.49,4.5,172000.0,3.0305,3.0305,3.0238,3.0305,172000.0
2009-10-29 11:50:00,4.5,4.5,4.5,4.5,110400.0,3.0305,3.0305,3.0305,3.0305,110400.0
2009-10-29 12:00:00,4.5,4.5,4.5,4.5,226400.0,3.0305,3.0305,3.0305,3.0305,226400.0
2009-10-29 12:10:00,4.5,4.5,4.5,4.5,215200.0,3.0305,3.0305,3.0305,3.0305,215200.0
2009-10-29 12:20:00,4.5,4.5,4.5,4.5,197600.0,3.0305,3.0305,3.0305,3.0305,197600.0
2009-10-29 12:30:00,4.5,4.51,4.5,4.51,218400.0,3.0305,3.0372,3.0305,3.0372,218400.0
2009-10-29 12:40:00,4.51,4.53,4.51,4.52,92800.0,3.0372,3.0507,3.0372,3.044,92800.0
2009-10-29 12:50:00,4.52,4.52,4.51,4.51,137600.0,3.044,3.044,3.0372,3.0372,137600.0
2009-10-29 13:00:00,4.51,4.51,4.51,4.51,176000.0,3.0372,3.0372,3.0372,3.0372,176000.0
2009-10-29 13:10:00,4.51,4.51,4.5,4.5,120800.0,3.0372,3.0372,3.0305,3.0305,120800.0
2009-10-29 13:20:00,4.5,4.5,4.5,4.5,107200.0,3.0305,3.0305,3.0305,3.0305,107200.0
2009-10-29 13:30:00,4.5,4.5,4.49,4.49,216800.0,3.0305,3.0305,3.0238,3.0238,216800.0
2009-10-29 13:40:00,4.49,4.5,4.49,4.49,341600.0,3.0238,3.0305,3.0238,3.0238,341600.0
2009-10-29 13:50:00,4.49,4.49,4.49,4.49,206400.0,3.0238,3.0238,3.0238,3.0238,206400.0
2009-10-29 14:00:00,4.48,4.49,4.48,4.48,252800.0,3.017,3.0238,3.017,3.017,252800.0
2009-10-29 14:10:00,4.48,4.48,4.47,4.47,291200.0,3.017,3.017,3.0103,3.0103,291200.0
2009-10-29 14:20:00,4.47,4.48,4.47,4.47,316000.0,3.0103,3.017,3.0103,3.0103,316000.0
2009-10-29 14:30:00,4.47,4.48,4.47,4.48,239200.0,3.0103,3.017,3.0103,3.017,239200.0
2009-10-29 14:40:00,4.48,4.5,4.48,4.49,211200.0,3.017,3.0305,3.017,3.0238,211200.0
2009-10-29 14:50:00,4.49,4.5,4.49,4.5,110400.0,3.0238,3.0305,3.0238,3.0305,110400.0
2009-10-29 15:00:00,4.5,4.51,4.5,4.51,372800.0,3.0305,3.0372,3.0305,3.0372,372800.0
2009-10-29 15:10:00,4.51,4.53,4.51,4.53,740800.0,3.0372,3.0507,3.0372,3.0507,740800.0
2009-10-29 15:20:00,4.53,4.53,4.52,4.52,1014400.0,3.0507,3.0507,3.044,3.044,1014400.0
2009-10-29 15:30:00,4.52,4.52,4.51,4.52,817600.0,3.044,3.044,3.0372,3.044,817600.0
2009-10-29 15:40:00,4.52,4.53,4.51,4.51,887200.0,3.044,3.0507,3.0372,3.0372,887200.0
2009-10-29 15:50:00,4.51,4.52,4.51,4.51,1116000.0,3.0372,3.044,3.0372,3.0372,1116000.0
2009-10-30 09:30:00,4.54,4.54,4.47,4.49,236000.0,3.0574,3.0574,3.0103,3.0238,236000.0
2009-10-30 09:40:00,4.49,4.53,4.47,4.48,346400.0,3.0238,3.0507,3.0103,3.017,346400.0
2009-10-30 09:50:00,4.48,4.48,4.45,4.47,264800.0,3.017,3.017,2.9968,3.0103,264800.0
2009-10-30 10:00:00,4.47,4.5,4.47,4.49,281600.0,3.0103,3.0305,3.0103,3.0238,281600.0
2009-10-30 10:10:00,4.48,4.49,4.47,4.48,152000.0,3.017,3.0238,3.0103,3.017,152000.0
2009-10-30 10:20:00,4.48,4.49,4.46,4.47,169600.0,3.017,3.0238,3.0036,3.0103,169600.0
2009-10-30 10:30:00,4.47,4.47,4.44,4.45,233600.0,3.0103,3.0103,2.9901,2.9968,233600.0
2009-10-30 10:40:00,4.45,4.46,4.44,4.45,323200.0,2.9968,3.0036,2.9901,2.9968,323200.0
2009-10-30 10:50:00,4.45,4.45,4.44,4.45,275200.0,2.9968,2.9968,2.9901,2.9968,275200.0
2009-10-30 11:00:00,4.45,4.45,4.44,4.44,867200.0,2.9968,2.9968,2.9901,2.9901,867200.0
2009-10-30 11:10:00,4.44,4.45,4.44,4.44,248000.0,2.9901,2.9968,2.9901,2.9901,248000.0
2009-10-30 11:20:00,4.44,4.44,4.43,4.43,111200.0,2.9901,2.9901,2.9834,2.9834,111200.0
2009-10-30 11:30:00,4.43,4.44,4.41,4.42,177600.0,2.9834,2.9901,2.9699,2.9766,177600.0
2009-10-30 11:40:00,4.42,4.42,4.4,4.4,114400.0,2.9766,2.9766,2.9632,2.9632,114400.0
2009-10-30 11:50:00,4.4,4.4,4.38,4.38,476000.0,2.9632,2.9632,2.9497,2.9497,476000.0
2009-10-30 12:00:00,4.38,4.4,4.38,4.39,932800.0,2.9497,2.9632,2.9497,2.9564,932800.0
2009-10-30 12:10:00,4.39,4.39,4.38,4.38,259200.0,2.9564,2.9564,2.9497,2.9497,259200.0
2009-10-30 12:20:00,4.38,4.39,4.36,4.37,696000.0,2.9497,2.9564,2.9362,2.943,696000.0
2009-10-30 12:30:00,4.37,4.38,4.36,4.37,321600.0,2.943,2.9497,2.9362,2.943,321600.0
2009-10-30 12:40:00,4.37,4.37,4.34,4.34,449600.0,2.943,2.943,2.9228,2.9228,449600.0
2009-10-30 12:50:00,4.34,4.36,4.34,4.34,276800.0,2.9228,2.9362,2.9228,2.9228,276800.0
2009-10-30 13:00:00,4.34,4.36,4.34,4.35,126400.0,2.9228,2.9362,2.9228,2.9295,126400.0
2009-10-30 13:10:00,4.35,4.37,4.34,4.36,372800.0,2.9295,2.943,2.9228,2.9362,372800.0
2009-10-30 13:20:00,4.36,4.37,4.35,4.36,713600.0,2.9362,2.943,2.9295,2.9362,713600.0
2009-10-30 13:30:00,4.36,4.37,4.35,4.36,1142400.0,2.9362,2.943,2.9295,2.9362,1142400.0
2009-10-30 13:40:00,4.36,4.37,4.36,4.36,273600.0,2.9362,2.943,2.9362,2.9362,273600.0
2009-10-30 13:50:00,4.36,4.36,4.35,4.35,210400.0,2.9362,2.9362,2.9295,2.9295,210400.0
2009-10-30 14:00:00,4.35,4.37,4.34,4.36,421600.0,2.9295,2.943,2.9228,2.9362,421600.0
2009-10-30 14:10:00,4.36,4.36,4.34,4.35,343200.0,2.9362,2.9362,2.9228,2.9295,343200.0
2009-10-30 14:20:00,4.35,4.35,4.34,4.35,244000.0,2.9295,2.9295,2.9228,2.9295,244000.0
2009-10-30 14:30:00,4.35,4.35,4.33,4.34,424800.0,2.9295,2.9295,2.916,2.9228,424800.0
2009-10-30 14:40:00,4.34,4.34,4.33,4.33,530400.0,2.9228,2.9228,2.916,2.916,530400.0
2009-10-30 14:50:00,4.33,4.34,4.32,4.33,754400.0,2.916,2.9228,2.9093,2.916,754400.0
2009-10-30 15:00:00,4.33,4.33,4.31,4.31,975200.0,2.916,2.916,2.9025,2.9025,975200.0
2009-10-30 15:10:00,4.31,4.33,4.31,4.31,664000.0,2.9025,2.916,2.9025,2.9025,664000.0
2009-10-30 15:20:00,4.31,4.32,4.3,4.31,1332000.0,2.9025,2.9093,2.8958,2.9025,1332000.0
2009-10-30 15:30:00,4.3,4.34,4.3,4.33,1087200.0,2.8958,2.9228,2.8958,2.916,1087200.0
2009-10-30 15:40:00,4.33,4.34,4.33,4.34,865600.0,2.916,2.9228,2.916,2.9228,865600.0
2009-10-30 15:50:00,4.34,4.34,4.3,4.3,2887200.0,2.9228,2.9228,2.8958,2.8958,2887200.0
2009-11-02 09:30:00,4.33,4.36,4.32,4.33,446400.0,2.916,2.9362,2.9093,2.916,446400.0
2009-11-02 09:40:00,4.32,4.34,4.31,4.32,403200.0,2.9093,2.9228,2.9025,2.9093,403200.0
2009-11-02 09:50:00,4.32,4.36,4.32,4.35,328800.0,2.9093,2.9362,2.9093,2.9295,328800.0
2009-11-02 10:00:00,4.35,4.42,4.35,4.39,614400.0,2.9295,2.9766,2.9295,2.9564,614400.0
2009-11-02 10:10:00,4.38,4.41,4.37,4.41,343200.0,2.9497,2.9699,2.943,2.9699,343200.0
2009-11-02 10:20:00,4.41,4.42,4.39,4.42,317600.0,2.9699,2.9766,2.9564,2.9766,317600.0
2009-11-02 10:30:00,4.41,4.43,4.41,4.43,292800.0,2.9699,2.9834,2.9699,2.9834,292800.0
2009-11-02 10:40:00,4.43,4.43,4.4,4.42,268800.0,2.9834,2.9834,2.9632,2.9766,268800.0
2009-11-02 10:50:00,4.42,4.43,4.41,4.41,612000.0,2.9766,2.9834,2.9699,2.9699,612000.0
2009-11-02 11:00:00,4.41,4.42,4.41,4.42,549600.0,2.9699,2.9766,2.9699,2.9766,549600.0
2009-11-02 11:10:00,4.42,4.43,4.41,4.43,444800.0,2.9766,2.9834,2.9699,2.9834,444800.0
2009-11-02 11:20:00,4.43,4.44,4.42,4.43,461600.0,2.9834,2.9901,2.9766,2.9834,461600.0
2009-11-02 11:30:00,4.43,4.43,4.42,4.43,346400.0,2.9834,2.9834,2.9766,2.9834,346400.0
2009-11-02 11:40:00,4.43,4.44,4.43,4.44,101600.0,2.9834,2.9901,2.9834,2.9901,101600.0
2009-11-02 11:50:00,4.44,4.44,4.43,4.43,136800.0,2.9901,2.9901,2.9834,2.9834,136800.0
2009-11-02 12:00:00,4.43,4.44,4.42,4.43,239200.0,2.9834,2.9901,2.9766,2.9834,239200.0
2009-11-02 12:10:00,4.43,4.43,4.42,4.43,301600.0,2.9834,2.9834,2.9766,2.9834,301600.0
2009-11-02 12:20:00,4.43,4.43,4.42,4.43,232000.0,2.9834,2.9834,2.9766,2.9834,232000.0
2009-11-02 12:30:00,4.43,4.43,4.42,4.42,352800.0,2.9834,2.9834,2.9766,2.9766,352800.0
2009-11-02 12:40:00,4.42,4.42,4.4,4.41,407200.0,2.9766,2.9766,2.9632,2.9699,407200.0
2009-11-02 12:50:00,4.41,4.41,4.38,4.38,816000.0,2.9699,2.9699,2.9497,2.9497,816000.0
2009-11-02 13:00:00,4.38,4.41,4.38,4.4,426400.0,2.9497,2.9699,2.9497,2.9632,426400.0
2009-11-02 13:10:00,4.4,4.41,4.39,4.4,635200.0,2.9632,2.9699,2.9564,2.9632,635200.0
2009-11-02 13:20:00,4.41,4.42,4.4,4.4,180000.0,2.9699,2.9766,2.9632,2.9632,180000.0
2009-11-02 13:30:00,4.4,4.4,4.38,4.38,347200.0,2.9632,2.9632,2.9497,2.9497,347200.0
2009-11-02 13:40:00,4.38,4.39,4.37,4.38,246400.0,2.9497,2.9564,2.943,2.9497,246400.0
2009-11-02 13:50:00,4.38,4.38,4.37,4.37,313600.0,2.9497,2.9497,2.943,2.943,313600.0
2009-11-02 14:00:00,4.37,4.37,4.36,4.37,394400.0,2.943,2.943,2.9362,2.943,394400.0
2009-11-02 14:10:00,4.37,4.39,4.37,4.38,196000.0,2.943,2.9564,2.943,2.9497,196000.0
2009-11-02 14:20:00,4.38,4.41,4.38,4.41,156800.0,2.9497,2.9699,2.9497,2.9699,156800.0
2009-11-02 14:30:00,4.41,4.41,4.4,4.4,220000.0,2.9699,2.9699,2.9632,2.9632,220000.0
2009-11-02 14:40:00,4.4,4.42,4.4,4.4,161600.0,2.9632,2.9766,2.9632,2.9632,161600.0
2009-11-02 14:50:00,4.4,4.41,4.39,4.4,299200.0,2.9632,2.9699,2.9564,2.9632,299200.0
2009-11-02 15:00:00,4.4,4.41,4.39,4.39,304000.0,2.9632,2.9699,2.9564,2.9564,304000.0
2009-11-02 15:10:00,4.39,4.4,4.38,4.38,238400.0,2.9564,2.9632,2.9497,2.9497,238400.0
2009-11-02 15:20:00,4.38,4.4,4.38,4.4,333600.0,2.9497,2.9632,2.9497,2.9632,333600.0
2009-11-02 15:30:00,4.39,4.41,4.39,4.41,375200.0,2.9564,2.9699,2.9564,2.9699,375200.0
2009-11-02 15:40:00,4.41,4.41,4.4,4.4,334400.0,2.9699,2.9699,2.9632,2.9632,334400.0
2009-11-02 15:50:00,4.41,4.41,4.4,4.41,1310400.0,2.9699,2.9699,2.9632,2.9699,1310400.0
2009-11-03 09:30:00,4.39,4.42,4.38,4.42,265600.0,2.9564,2.9766,2.9497,2.9766,265600.0
2009-11-03 09:40:00,4.42,4.44,4.42,4.43,308000.0,2.9766,2.9901,2.9766,2.9834,308000.0
2009-11-03 09:50:00,4.43,4.45,4.42,4.43,417600.0,2.9834,2.9968,2.9766,2.9834,417600.0
2009-11-03 10:00:00,4.43,4.45,4.41,4.43,282400.0,2.9834,2.9968,2.9699,2.9834,282400.0
2009-11-03 10:10:00,4.43,4.43,4.4,4.41,268000.0,2.9834,2.9834,2.9632,2.9699,268000.0
2009-11-03 10:20:00,4.41,4.42,4.4,4.41,328000.0,2.9699,2.9766,2.9632,2.9699,328000.0
2009-11-03 10:30:00,4.41,4.42,4.39,4.39,297600.0,2.9699,2.9766,2.9564,2.9564,297600.0
2009-11-03 10:40:00,4.4,4.43,4.4,4.42,215200.0,2.9632,2.9834,2.9632,2.9766,215200.0
2009-11-03 10:50:00,4.42,4.43,4.41,4.43,270400.0,2.9766,2.9834,2.9699,2.9834,270400.0
2009-11-03 11:00:00,4.43,4.44,4.43,4.43,249600.0,2.9834,2.9901,2.9834,2.9834,249600.0
2009-11-03 11:10:00,4.43,4.44,4.43,4.43,152000.0,2.9834,2.9901,2.9834,2.9834,152000.0
2009-11-03 11:20:00,4.43,4.44,4.43,4.43,127200.0,2.9834,2.9901,2.9834,2.9834,127200.0
2009-11-03 11:30:00,4.43,4.44,4.42,4.43,121600.0,2.9834,2.9901,2.9766,2.9834,121600.0
2009-11-03 11:40:00,4.43,4.43,4.42,4.43,99200.0,2.9834,2.9834,2.9766,2.9834,99200.0
2009-11-03 11:50:00,4.43,4.44,4.42,4.44,102400.0,2.9834,2.9901,2.9766,2.9901,102400.0
2009-11-03 12:00:00,4.44,4.45,4.43,4.44,158400.0,2.9901,2.9968,2.9834,2.9901,158400.0
2009-11-03 12:10:00,4.44,4.45,4.44,4.44,209600.0,2.9901,2.9968,2.9901,2.9901,209600.0
2009-11-03 12:20:00,4.44,4.45,4.44,4.45,224800.0,2.9901,2.9968,2.9901,2.9968,224800.0
2009-11-03 12:30:00,4.45,4.48,4.45,4.48,377600.0,2.9968,3.017,2.9968,3.017,377600.0
2009-11-03 12:40:00,4.48,4.48,4.46,4.46,288000.0,3.017,3.017,3.0036,3.0036,288000.0
2009-11-03 12:50:00,4.46,4.47,4.46,4.46,180000.0,3.0036,3.0103,3.0036,3.0036,180000.0
2009-11-03 13:00:00,4.46,4.47,4.45,4.46,250400.0,3.0036,3.0103,2.9968,3.0036,250400.0
2009-11-03 13:10:00,4.47,4.47,4.46,4.47,303200.0,3.0103,3.0103,3.0036,3.0103,303200.0
2009-11-03 13:20:00,4.47,4.47,4.45,4.46,213600.0,3.0103,3.0103,2.9968,3.0036,213600.0
2009-11-03 13:30:00,4.46,4.47,4.46,4.46,216000.0,3.0036,3.0103,3.0036,3.0036,216000.0
2009-11-03 13:40:00,4.47,4.47,4.46,4.46,144000.0,3.0103,3.0103,3.0036,3.0036,144000.0
2009-11-03 13:50:00,4.46,4.48,4.46,4.47,248800.0,3.0036,3.017,3.0036,3.0103,248800.0
2009-11-03 14:00:00,4.47,4.48,4.47,4.48,236800.0,3.0103,3.017,3.0103,3.017,236800.0
2009-11-03 14:10:00,4.48,4.48,4.48,4.48,197600.0,3.017,3.017,3.017,3.017,197600.0
2009-11-03 14:20:00,4.48,4.48,4.47,4.47,264000.0,3.017,3.017,3.0103,3.0103,264000.0
2009-11-03 14:30:00,4.47,4.48,4.46,4.46,209600.0,3.0103,3.017,3.0036,3.0036,209600.0
2009-11-03 14:40:00,4.46,4.47,4.46,4.47,216000.0,3.0036,3.0103,3.0036,3.0103,216000.0
2009-11-03 14:50:00,4.47,4.47,4.45,4.46,369600.0,3.0103,3.0103,2.9968,3.0036,369600.0
2009-11-03 15:00:00,4.46,4.46,4.45,4.46,480000.0,3.0036,3.0036,2.9968,3.0036,480000.0
2009-11-03 15:10:00,4.46,4.46,4.45,4.45,380000.0,3.0036,3.0036,2.9968,2.9968,380000.0
2009-11-03 15:20:00,4.45,4.46,4.45,4.46,471200.0,2.9968,3.0036,2.9968,3.0036,471200.0
2009-11-03 15:30:00,4.46,4.48,4.46,4.48,553600.0,3.0036,3.017,3.0036,3.017,553600.0
2009-11-03 15:40:00,4.48,4.49,4.47,4.48,682400.0,3.017,3.0238,3.0103,3.017,682400.0
2009-11-03 15:50:00,4.48,4.48,4.47,4.47,1169600.0,3.017,3.017,3.0103,3.0103,1169600.0
2009-11-04 09:30:00,4.49,4.5,4.47,4.47,308800.0,3.0238,3.0305,3.0103,3.0103,308800.0
2009-11-04 09:40:00,4.47,4.47,4.45,4.46,175200.0,3.0103,3.0103,2.9968,3.0036,175200.0
2009-11-04 09:50:00,4.46,4.48,4.45,4.48,320800.0,3.0036,3.017,2.9968,3.017,320800.0
2009-11-04 10:00:00,4.48,4.49,4.45,4.48,312000.0,3.017,3.0238,2.9968,3.017,312000.0
2009-11-04 10:10:00,4.49,4.49,4.48,4.49,212000.0,3.0238,3.0238,3.017,3.0238,212000.0
2009-11-04 10:20:00,4.49,4.51,4.49,4.5,508000.0,3.0238,3.0372,3.0238,3.0305,508000.0
2009-11-04 10:30:00,4.5,4.52,4.5,4.5,368800.0,3.0305,3.044,3.0305,3.0305,368800.0
2009-11-04 10:40:00,4.5,4.52,4.5,4.52,889600.0,3.0305,3.044,3.0305,3.044,889600.0
2009-11-04 10:50:00,4.52,4.52,4.51,4.51,125600.0,3.044,3.044,3.0372,3.0372,125600.0
2009-11-04 11:00:00,4.51,4.52,4.5,4.51,162400.0,3.0372,3.044,3.0305,3.0372,162400.0
2009-11-04 11:10:00,4.51,4.51,4.5,4.5,79200.0,3.0372,3.0372,3.0305,3.0305,79200.0
2009-11-04 11:20:00,4.51,4.51,4.5,4.51,186400.0,3.0372,3.0372,3.0305,3.0372,186400.0
2009-11-04 11:30:00,4.5,4.5,4.5,4.5,106400.0,3.0305,3.0305,3.0305,3.0305,106400.0
2009-11-04 11:40:00,4.5,4.51,4.5,4.51,143200.0,3.0305,3.0372,3.0305,3.0372,143200.0
2009-11-04 11:50:00,4.5,4.51,4.5,4.5,46400.0,3.0305,3.0372,3.0305,3.0305,46400.0
2009-11-04 12:00:00,4.5,4.5,4.49,4.49,52000.0,3.0305,3.0305,3.0238,3.0238,52000.0
2009-11-04 12:10:00,4.5,4.5,4.49,4.49,80800.0,3.0305,3.0305,3.0238,3.0238,80800.0
2009-11-04 12:20:00,4.49,4.5,4.49,4.5,85600.0,3.0238,3.0305,3.0238,3.0305,85600.0
2009-11-04 12:30:00,4.5,4.5,4.49,4.5,129600.0,3.0305,3.0305,3.0238,3.0305,129600.0
2009-11-04 12:40:00,4.51,4.51,4.5,4.5,75200.0,3.0372,3.0372,3.0305,3.0305,75200.0
2009-11-04 12:50:00,4.5,4.5,4.5,4.5,88800.0,3.0305,3.0305,3.0305,3.0305,88800.0
2009-11-04 13:00:00,4.5,4.5,4.5,4.5,70400.0,3.0305,3.0305,3.0305,3.0305,70400.0
2009-11-04 13:10:00,4.5,4.5,4.49,4.49,87200.0,3.0305,3.0305,3.0238,3.0238,87200.0
2009-11-04 13:20:00,4.49,4.49,4.49,4.49,125600.0,3.0238,3.0238,3.0238,3.0238,125600.0
2009-11-04 13:30:00,4.49,4.49,4.49,4.49,176000.0,3.0238,3.0238,3.0238,3.0238,176000.0
2009-11-04 13:40:00,4.49,4.49,4.48,4.48,153600.0,3.0238,3.0238,3.017,3.017,153600.0
2009-11-04 13:50:00,4.49,4.49,4.49,4.49,163200.0,3.0238,3.0238,3.0238,3.0238,163200.0
2009-11-04 14:00:00,4.49,4.49,4.48,4.49,101600.0,3.0238,3.0238,3.017,3.0238,101600.0
2009-11-04 14:10:00,4.49,4.51,4.47,4.48,157600.0,3.0238,3.0372,3.0103,3.017,157600.0
2009-11-04 14:20:00,4.48,4.51,4.46,4.47,407200.0,3.017,3.0372,3.0036,3.0103,407200.0
2009-11-04 14:30:00,4.47,4.51,4.46,4.51,425600.0,3.0103,3.0372,3.0036,3.0372,425600.0
2009-11-04 14:40:00,4.51,4.53,4.5,4.52,1006400.0,3.0372,3.0507,3.0305,3.044,1006400.0
2009-11-04 14:50:00,4.52,4.53,4.51,4.52,196800.0,3.044,3.0507,3.0372,3.044,196800.0
2009-11-04 15:00:00,4.51,4.51,4.5,4.5,481600.0,3.0372,3.0372,3.0305,3.0305,481600.0
2009-11-04 15:10:00,4.5,4.51,4.49,4.5,451200.0,3.0305,3.0372,3.0238,3.0305,451200.0
2009-11-04 15:20:00,4.5,4.52,4.5,4.5,358400.0,3.0305,3.044,3.0305,3.0305,358400.0
2009-11-04 15:30:00,4.51,4.51,4.46,4.47,400800.0,3.0372,3.0372,3.0036,3.0103,400800.0
2009-11-04 15:40:00,4.47,4.47,4.45,4.45,392800.0,3.0103,3.0103,2.9968,2.9968,392800.0
2009-11-04 15:50:00,4.45,4.46,4.44,4.45,637600.0,2.9968,3.0036,2.9901,2.9968,637600.0
2009-11-05 09:30:00,4.53,4.53,4.48,4.5,221600.0,3.0507,3.0507,3.017,3.0305,221600.0
2009-11-05 09:40:00,4.5,4.51,4.49,4.51,146400.0,3.0305,3.0372,3.0238,3.0372,146400.0
2009-11-05 09:50:00,4.52,4.55,4.52,4.55,417600.0,3.044,3.0642,3.044,3.0642,417600.0
2009-11-05 10:00:00,4.55,4.57,4.54,4.55,425600.0,3.0642,3.0776,3.0574,3.0642,425600.0
2009-11-05 10:10:00,4.55,4.55,4.54,4.55,269600.0,3.0642,3.0642,3.0574,3.0642,269600.0
2009-11-05 10:20:00,4.55,4.56,4.54,4.55,200000.0,3.0642,3.0709,3.0574,3.0642,200000.0
2009-11-05 10:30:00,4.55,4.59,4.55,4.59,469600.0,3.0642,3.0911,3.0642,3.0911,469600.0
2009-11-05 10:40:00,4.58,4.59,4.58,4.59,357600.0,3.0844,3.0911,3.0844,3.0911,357600.0
2009-11-05 10:50:00,4.59,4.6,4.59,4.59,117600.0,3.0911,3.0978,3.0911,3.0911,117600.0
2009-11-05 11:00:00,4.59,4.59,4.59,4.59,126400.0,3.0911,3.0911,3.0911,3.0911,126400.0
2009-11-05 11:10:00,4.59,4.59,4.58,4.58,100000.0,3.0911,3.0911,3.0844,3.0844,100000.0
2009-11-05 11:20:00,4.58,4.59,4.58,4.59,103200.0,3.0844,3.0911,3.0844,3.0911,103200.0
2009-11-05 11:30:00,4.59,4.59,4.58,4.58,128000.0,3.0911,3.0911,3.0844,3.0844,128000.0
2009-11-05 11:40:00,4.58,4.58,4.56,4.56,90400.0,3.0844,3.0844,3.0709,3.0709,90400.0
2009-11-05 11:50:00,4.56,4.56,4.55,4.56,154400.0,3.0709,3.0709,3.0642,3.0709,154400.0
2009-11-05 12:00:00,4.55,4.56,4.55,4.55,141600.0,3.0642,3.0709,3.0642,3.0642,141600.0
2009-11-05 12:10:00,4.55,4.56,4.54,4.55,71200.0,3.0642,3.0709,3.0574,3.0642,71200.0
2009-11-05 12:20:00,4.55,4.56,4.54,4.55,119200.0,3.0642,3.0709,3.0574,3.0642,119200.0
2009-11-05 12:30:00,4.55,4.56,4.55,4.55,110400.0,3.0642,3.0709,3.0642,3.0642,110400.0
2009-11-05 12:40:00,4.55,4.57,4.55,4.57,93600.0,3.0642,3.0776,3.0642,3.0776,93600.0
2009-11-05 12:50:00,4.57,4.57,4.56,4.57,60000.0,3.0776,3.0776,3.0709,3.0776,60000.0
2009-11-05 13:00:00,4.57,4.57,4.56,4.56,67200.0,3.0776,3.0776,3.0709,3.0709,67200.0
2009-11-05 13:10:00,4.56,4.56,4.56,4.56,76800.0,3.0709,3.0709,3.0709,3.0709,76800.0
2009-11-05 13:20:00,4.57,4.57,4.56,4.56,60000.0,3.0776,3.0776,3.0709,3.0709,60000.0
2009-11-05 13:30:00,4.56,4.57,4.56,4.56,50400.0,3.0709,3.0776,3.0709,3.0709,50400.0
2009-11-05 13:40:00,4.56,4.58,4.56,4.57,101600.0,3.0709,3.0844,3.0709,3.0776,101600.0
2009-11-05 13:50:00,4.57,4.57,4.56,4.56,79200.0,3.0776,3.0776,3.0709,3.0709,79200.0
2009-11-05 14:00:00,4.56,4.56,4.55,4.55,138400.0,3.0709,3.0709,3.0642,3.0642,138400.0
2009-11-05 14:10:00,4.55,4.56,4.55,4.55,99200.0,3.0642,3.0709,3.0642,3.0642,99200.0
2009-11-05 14:20:00,4.55,4.56,4.55,4.56,189600.0,3.0642,3.0709,3.0642,3.0709,189600.0
2009-11-05 14:30:00,4.56,4.57,4.56,4.56,117600.0,3.0709,3.0776,3.0709,3.0709,117600.0
2009-11-05 14:40:00,4.56,4.57,4.56,4.56,88000.0,3.0709,3.0776,3.0709,3.0709,88000.0
2009-11-05 14:50:00,4.56,4.57,4.56,4.57,176800.0,3.0709,3.0776,3.0709,3.0776,176800.0
2009-11-05 15:00:00,4.57,4.57,4.56,4.56,170400.0,3.0776,3.0776,3.0709,3.0709,170400.0
2009-11-05 15:10:00,4.56,4.57,4.56,4.57,235200.0,3.0709,3.0776,3.0709,3.0776,235200.0
2009-11-05 15:20:00,4.57,4.58,4.56,4.57,208000.0,3.0776,3.0844,3.0709,3.0776,208000.0
2009-11-05 15:30:00,4.57,4.57,4.56,4.57,191200.0,3.0776,3.0776,3.0709,3.0776,191200.0
2009-11-05 15:40:00,4.57,4.57,4.56,4.56,618400.0,3.0776,3.0776,3.0709,3.0709,618400.0
2009-11-05 15:50:00,4.56,4.56,4.55,4.56,2640000.0,3.0709,3.0709,3.0642,3.0709,2640000.0
2009-11-06 09:30:00,4.56,4.56,4.5,4.55,394400.0,3.0709,3.0709,3.0305,3.0642,394400.0
2009-11-06 09:40:00,4.54,4.55,4.53,4.54,329600.0,3.0574,3.0642,3.0507,3.0574,329600.0
2009-11-06 09:50:00,4.54,4.55,4.52,4.54,413600.0,3.0574,3.0642,3.044,3.0574,413600.0
2009-11-06 10:00:00,4.54,4.55,4.51,4.52,475200.0,3.0574,3.0642,3.0372,3.044,475200.0
2009-11-06 10:10:00,4.53,4.54,4.51,4.52,327200.0,3.0507,3.0574,3.0372,3.044,327200.0
2009-11-06 10:20:00,4.52,4.52,4.48,4.49,368800.0,3.044,3.044,3.017,3.0238,368800.0
2009-11-06 10:30:00,4.49,4.5,4.48,4.5,600800.0,3.0238,3.0305,3.017,3.0305,600800.0
2009-11-06 10:40:00,4.5,4.5,4.47,4.49,372000.0,3.0305,3.0305,3.0103,3.0238,372000.0
2009-11-06 10:50:00,4.49,4.5,4.48,4.5,464000.0,3.0238,3.0305,3.017,3.0305,464000.0
2009-11-06 11:00:00,4.49,4.53,4.49,4.52,339200.0,3.0238,3.0507,3.0238,3.044,339200.0
2009-11-06 11:10:00,4.52,4.52,4.51,4.52,103200.0,3.044,3.044,3.0372,3.044,103200.0
2009-11-06 11:20:00,4.52,4.52,4.51,4.52,196000.0,3.044,3.044,3.0372,3.044,196000.0
2009-11-06 11:30:00,4.51,4.53,4.51,4.52,123200.0,3.0372,3.0507,3.0372,3.044,123200.0
2009-11-06 11:40:00,4.52,4.53,4.52,4.52,112800.0,3.044,3.0507,3.044,3.044,112800.0
2009-11-06 11:50:00,4.52,4.53,4.52,4.52,267200.0,3.044,3.0507,3.044,3.044,267200.0
2009-11-06 12:00:00,4.52,4.52,4.51,4.52,99200.0,3.044,3.044,3.0372,3.044,99200.0
2009-11-06 12:10:00,4.52,4.53,4.52,4.52,231200.0,3.044,3.0507,3.044,3.044,231200.0
2009-11-06 12:20:00,4.52,4.52,4.52,4.52,112800.0,3.044,3.044,3.044,3.044,112800.0
2009-11-06 12:30:00,4.52,4.53,4.51,4.52,145600.0,3.044,3.0507,3.0372,3.044,145600.0
2009-11-06 12:40:00,4.52,4.52,4.51,4.51,80000.0,3.044,3.044,3.0372,3.0372,80000.0
2009-11-06 12:50:00,4.51,4.52,4.51,4.51,115200.0,3.0372,3.044,3.0372,3.0372,115200.0
2009-11-06 13:00:00,4.51,4.52,4.51,4.52,225600.0,3.0372,3.044,3.0372,3.044,225600.0
2009-11-06 13:10:00,4.52,4.54,4.52,4.54,136800.0,3.044,3.0574,3.044,3.0574,136800.0
2009-11-06 13:20:00,4.54,4.55,4.53,4.54,171200.0,3.0574,3.0642,3.0507,3.0574,171200.0
2009-11-06 13:30:00,4.54,4.55,4.53,4.54,115200.0,3.0574,3.0642,3.0507,3.0574,115200.0
2009-11-06 13:40:00,4.54,4.54,4.53,4.53,141600.0,3.0574,3.0574,3.0507,3.0507,141600.0
2009-11-06 13:50:00,4.53,4.54,4.53,4.54,240000.0,3.0507,3.0574,3.0507,3.0574,240000.0
2009-11-06 14:00:00,4.54,4.54,4.53,4.53,346400.0,3.0574,3.0574,3.0507,3.0507,346400.0
2009-11-06 14:10:00,4.53,4.54,4.53,4.54,110400.0,3.0507,3.0574,3.0507,3.0574,110400.0
2009-11-06 14:20:00,4.54,4.55,4.54,4.55,196800.0,3.0574,3.0642,3.0574,3.0642,196800.0
2009-11-06 14:30:00,4.55,4.55,4.55,4.55,211200.0,3.0642,3.0642,3.0642,3.0642,211200.0
2009-11-06 14:40:00,4.55,4.56,4.55,4.55,220800.0,3.0642,3.0709,3.0642,3.0642,220800.0
2009-11-06 14:50:00,4.55,4.55,4.54,4.54,257600.0,3.0642,3.0642,3.0574,3.0574,257600.0
2009-11-06 15:00:00,4.54,4.55,4.54,4.55,358400.0,3.0574,3.0642,3.0574,3.0642,358400.0
2009-11-06 15:10:00,4.55,4.55,4.54,4.55,214400.0,3.0642,3.0642,3.0574,3.0642,214400.0
2009-11-06 15:20:00,4.55,4.55,4.54,4.55,336000.0,3.0642,3.0642,3.0574,3.0642,336000.0
2009-11-06 15:30:00,4.55,4.56,4.54,4.54,411200.0,3.0642,3.0709,3.0574,3.0574,411200.0
2009-11-06 15:40:00,4.55,4.55,4.54,4.55,456800.0,3.0642,3.0642,3.0574,3.0642,456800.0
2009-11-06 15:50:00,4.55,4.55,4.54,4.55,512000.0,3.0642,3.0642,3.0574,3.0642,512000.0
2009-11-09 09:30:00,4.57,4.58,4.56,4.56,164800.0,3.0776,3.0844,3.0709,3.0709,164800.0
2009-11-09 09:40:00,4.57,4.58,4.56,4.57,159200.0,3.0776,3.0844,3.0709,3.0776,159200.0
2009-11-09 09:50:00,4.57,4.58,4.56,4.58,173600.0,3.0776,3.0844,3.0709,3.0844,173600.0
2009-11-09 10:00:00,4.58,4.6,4.58,4.6,374400.0,3.0844,3.0978,3.0844,3.0978,374400.0
2009-11-09 10:10:00,4.6,4.61,4.59,4.59,101600.0,3.0978,3.1046,3.0911,3.0911,101600.0
2009-11-09 10:20:00,4.59,4.6,4.59,4.59,72000.0,3.0911,3.0978,3.0911,3.0911,72000.0
2009-11-09 10:30:00,4.59,4.59,4.58,4.58,31200.0,3.0911,3.0911,3.0844,3.0844,31200.0
2009-11-09 10:40:00,4.58,4.6,4.58,4.59,67200.0,3.0844,3.0978,3.0844,3.0911,67200.0
2009-11-09 10:50:00,4.59,4.6,4.59,4.6,50400.0,3.0911,3.0978,3.0911,3.0978,50400.0
2009-11-09 11:00:00,4.6,4.6,4.58,4.59,78400.0,3.0978,3.0978,3.0844,3.0911,78400.0
2009-11-09 11:10:00,4.59,4.6,4.59,4.6,72800.0,3.0911,3.0978,3.0911,3.0978,72800.0
2009-11-09 11:20:00,4.6,4.6,4.59,4.6,174400.0,3.0978,3.0978,3.0911,3.0978,174400.0
2009-11-09 11:30:00,4.59,4.6,4.59,4.59,34400.0,3.0911,3.0978,3.0911,3.0911,34400.0
2009-11-09 11:40:00,4.59,4.6,4.59,4.6,42400.0,3.0911,3.0978,3.0911,3.0978,42400.0
2009-11-09 11:50:00,4.6,4.6,4.59,4.59,64000.0,3.0978,3.0978,3.0911,3.0911,64000.0
2009-11-09 12:00:00,4.59,4.6,4.59,4.59,88800.0,3.0911,3.0978,3.0911,3.0911,88800.0
2009-11-09 12:10:00,4.59,4.6,4.59,4.6,63200.0,3.0911,3.0978,3.0911,3.0978,63200.0
2009-11-09 12:20:00,4.6,4.6,4.59,4.59,533600.0,3.0978,3.0978,3.0911,3.0911,533600.0
2009-11-09 12:30:00,4.59,4.59,4.59,4.59,54400.0,3.0911,3.0911,3.0911,3.0911,54400.0
2009-11-09 12:40:00,4.59,4.6,4.59,4.6,57600.0,3.0911,3.0978,3.0911,3.0978,57600.0
2009-11-09 12:50:00,4.59,4.6,4.59,4.6,34400.0,3.0911,3.0978,3.0911,3.0978,34400.0
2009-11-09 13:00:00,4.6,4.6,4.6,4.6,57600.0,3.0978,3.0978,3.0978,3.0978,57600.0
2009-11-09 13:10:00,4.6,4.6,4.59,4.6,75200.0,3.0978,3.0978,3.0911,3.0978,75200.0
2009-11-09 13:20:00,4.6,4.61,4.6,4.61,72000.0,3.0978,3.1046,3.0978,3.1046,72000.0
2009-11-09 13:30:00,4.61,4.62,4.61,4.62,158400.0,3.1046,3.1113,3.1046,3.1113,158400.0
2009-11-09 13:40:00,4.62,4.63,4.62,4.62,195200.0,3.1113,3.1181,3.1113,3.1113,195200.0
2009-11-09 13:50:00,4.63,4.63,4.62,4.62,141600.0,3.1181,3.1181,3.1113,3.1113,141600.0
2009-11-09 14:00:00,4.62,4.62,4.62,4.62,93600.0,3.1113,3.1113,3.1113,3.1113,93600.0
2009-11-09 14:10:00,4.62,4.62,4.62,4.62,107200.0,3.1113,3.1113,3.1113,3.1113,107200.0
2009-11-09 14:20:00,4.62,4.62,4.61,4.62,140000.0,3.1113,3.1113,3.1046,3.1113,140000.0
2009-11-09 14:30:00,4.62,4.63,4.62,4.63,176000.0,3.1113,3.1181,3.1113,3.1181,176000.0
2009-11-09 14:40:00,4.63,4.63,4.62,4.63,152000.0,3.1181,3.1181,3.1113,3.1181,152000.0
2009-11-09 14:50:00,4.63,4.63,4.62,4.62,118400.0,3.1181,3.1181,3.1113,3.1113,118400.0
2009-11-09 15:00:00,4.62,4.63,4.62,4.62,156800.0,3.1113,3.1181,3.1113,3.1113,156800.0
2009-11-09 15:10:00,4.62,4.63,4.62,4.63,106400.0,3.1113,3.1181,3.1113,3.1181,106400.0
2009-11-09 15:20:00,4.63,4.63,4.62,4.63,212800.0,3.1181,3.1181,3.1113,3.1181,212800.0
2009-11-09 15:30:00,4.63,4.63,4.62,4.62,448000.0,3.1181,3.1181,3.1113,3.1113,448000.0
2009-11-09 15:40:00,4.63,4.63,4.62,4.63,435200.0,3.1181,3.1181,3.1113,3.1181,435200.0
2009-11-09 15:50:00,4.63,4.65,4.63,4.65,1180800.0,3.1181,3.1315,3.1181,3.1315,1180800.0
2009-11-10 09:30:00,4.62,4.65,4.6,4.64,304000.0,3.1113,3.1315,3.0978,3.1248,304000.0
2009-11-10 09:40:00,4.64,4.66,4.63,4.66,294400.0,3.1248,3.1383,3.1181,3.1383,294400.0
2009-11-10 09:50:00,4.66,4.66,4.64,4.64,179200.0,3.1383,3.1383,3.1248,3.1248,179200.0
2009-11-10 10:00:00,4.64,4.65,4.63,4.65,320800.0,3.1248,3.1315,3.1181,3.1315,320800.0
2009-11-10 10:10:00,4.65,4.66,4.64,4.65,227200.0,3.1315,3.1383,3.1248,3.1315,227200.0
2009-11-10 10:20:00,4.65,4.66,4.65,4.66,188000.0,3.1315,3.1383,3.1315,3.1383,188000.0
2009-11-10 10:30:00,4.66,4.66,4.64,4.64,228800.0,3.1383,3.1383,3.1248,3.1248,228800.0
2009-11-10 10:40:00,4.64,4.64,4.63,4.63,187200.0,3.1248,3.1248,3.1181,3.1181,187200.0
2009-11-10 10:50:00,4.63,4.63,4.62,4.62,163200.0,3.1181,3.1181,3.1113,3.1113,163200.0
2009-11-10 11:00:00,4.62,4.63,4.6,4.61,404800.0,3.1113,3.1181,3.0978,3.1046,404800.0
2009-11-10 11:10:00,4.61,4.62,4.6,4.61,125600.0,3.1046,3.1113,3.0978,3.1046,125600.0
2009-11-10 11:20:00,4.61,4.63,4.61,4.63,108000.0,3.1046,3.1181,3.1046,3.1181,108000.0
2009-11-10 11:30:00,4.63,4.63,4.62,4.63,250400.0,3.1181,3.1181,3.1113,3.1181,250400.0
2009-11-10 11:40:00,4.63,4.64,4.63,4.64,72000.0,3.1181,3.1248,3.1181,3.1248,72000.0
2009-11-10 11:50:00,4.64,4.64,4.62,4.62,62400.0,3.1248,3.1248,3.1113,3.1113,62400.0
2009-11-10 12:00:00,4.62,4.63,4.62,4.63,129600.0,3.1113,3.1181,3.1113,3.1181,129600.0
2009-11-10 12:10:00,4.63,4.63,4.63,4.63,156800.0,3.1181,3.1181,3.1181,3.1181,156800.0
2009-11-10 12:20:00,4.63,4.63,4.61,4.61,120000.0,3.1181,3.1181,3.1046,3.1046,120000.0
2009-11-10 12:30:00,4.61,4.62,4.61,4.62,144800.0,3.1046,3.1113,3.1046,3.1113,144800.0
2009-11-10 12:40:00,4.62,4.62,4.61,4.61,100800.0,3.1113,3.1113,3.1046,3.1046,100800.0
2009-11-10 12:50:00,4.61,4.63,4.61,4.63,105600.0,3.1046,3.1181,3.1046,3.1181,105600.0
2009-11-10 13:00:00,4.63,4.63,4.62,4.62,117600.0,3.1181,3.1181,3.1113,3.1113,117600.0
2009-11-10 13:10:00,4.62,4.63,4.62,4.63,209600.0,3.1113,3.1181,3.1113,3.1181,209600.0
2009-11-10 13:20:00,4.63,4.63,4.62,4.62,92000.0,3.1181,3.1181,3.1113,3.1113,92000.0
2009-11-10 13:30:00,4.62,4.62,4.61,4.61,175200.0,3.1113,3.1113,3.1046,3.1046,175200.0
2009-11-10 13:40:00,4.61,4.61,4.6,4.6,96800.0,3.1046,3.1046,3.0978,3.0978,96800.0
2009-11-10 13:50:00,4.6,4.62,4.6,4.62,243200.0,3.0978,3.1113,3.0978,3.1113,243200.0
2009-11-10 14:00:00,4.62,4.63,4.61,4.63,191200.0,3.1113,3.1181,3.1046,3.1181,191200.0
2009-11-10 14:10:00,4.63,4.63,4.63,4.63,85600.0,3.1181,3.1181,3.1181,3.1181,85600.0
2009-11-10 14:20:00,4.63,4.64,4.63,4.63,173600.0,3.1181,3.1248,3.1181,3.1181,173600.0
2009-11-10 14:30:00,4.64,4.65,4.63,4.65,216800.0,3.1248,3.1315,3.1181,3.1315,216800.0
2009-11-10 14:40:00,4.65,4.65,4.65,4.65,242400.0,3.1315,3.1315,3.1315,3.1315,242400.0
2009-11-10 14:50:00,4.65,4.66,4.65,4.65,125600.0,3.1315,3.1383,3.1315,3.1315,125600.0
2009-11-10 15:00:00,4.65,4.65,4.64,4.64,125600.0,3.1315,3.1315,3.1248,3.1248,125600.0
2009-11-10 15:10:00,4.64,4.65,4.63,4.65,296000.0,3.1248,3.1315,3.1181,3.1315,296000.0
2009-11-10 15:20:00,4.64,4.65,4.64,4.65,154400.0,3.1248,3.1315,3.1248,3.1315,154400.0
2009-11-10 15:30:00,4.65,4.65,4.64,4.64,235200.0,3.1315,3.1315,3.1248,3.1248,235200.0
2009-11-10 15:40:00,4.64,4.64,4.63,4.64,255200.0,3.1248,3.1248,3.1181,3.1248,255200.0
2009-11-10 15:50:00,4.64,4.64,4.63,4.64,1273600.0,3.1248,3.1248,3.1181,3.1248,1273600.0
2009-11-11 09:30:00,4.68,4.68,4.65,4.65,152800.0,3.1517,3.1517,3.1315,3.1315,152800.0
2009-11-11 09:40:00,4.65,4.66,4.63,4.63,108800.0,3.1315,3.1383,3.1181,3.1181,108800.0
2009-11-11 09:50:00,4.64,4.65,4.63,4.65,131200.0,3.1248,3.1315,3.1181,3.1315,131200.0
2009-11-11 10:00:00,4.65,4.66,4.65,4.66,197600.0,3.1315,3.1383,3.1315,3.1383,197600.0
2009-11-11 10:10:00,4.66,4.69,4.66,4.68,231200.0,3.1383,3.1585,3.1383,3.1517,231200.0
2009-11-11 10:20:00,4.68,4.69,4.68,4.68,128800.0,3.1517,3.1585,3.1517,3.1517,128800.0
2009-11-11 10:30:00,4.68,4.68,4.67,4.67,135200.0,3.1517,3.1517,3.145,3.145,135200.0
2009-11-11 10:40:00,4.67,4.67,4.65,4.65,320800.0,3.145,3.145,3.1315,3.1315,320800.0
2009-11-11 10:50:00,4.65,4.65,4.63,4.64,316000.0,3.1315,3.1315,3.1181,3.1248,316000.0
2009-11-11 11:00:00,4.64,4.65,4.62,4.62,366400.0,3.1248,3.1315,3.1113,3.1113,366400.0
2009-11-11 11:10:00,4.62,4.63,4.61,4.63,140000.0,3.1113,3.1181,3.1046,3.1181,140000.0
2009-11-11 11:20:00,4.63,4.63,4.62,4.63,60000.0,3.1181,3.1181,3.1113,3.1181,60000.0
2009-11-11 11:30:00,4.63,4.64,4.63,4.64,82400.0,3.1181,3.1248,3.1181,3.1248,82400.0
2009-11-11 11:40:00,4.64,4.64,4.63,4.63,56800.0,3.1248,3.1248,3.1181,3.1181,56800.0
2009-11-11 11:50:00,4.63,4.63,4.61,4.62,149600.0,3.1181,3.1181,3.1046,3.1113,149600.0
2009-11-11 12:00:00,4.62,4.62,4.61,4.62,148000.0,3.1113,3.1113,3.1046,3.1113,148000.0
2009-11-11 12:10:00,4.62,4.63,4.62,4.62,87200.0,3.1113,3.1181,3.1113,3.1113,87200.0
2009-11-11 12:20:00,4.62,4.63,4.62,4.63,53600.0,3.1113,3.1181,3.1113,3.1181,53600.0
2009-11-11 12:30:00,4.63,4.65,4.63,4.64,96800.0,3.1181,3.1315,3.1181,3.1248,96800.0
2009-11-11 12:40:00,4.64,4.64,4.63,4.64,144800.0,3.1248,3.1248,3.1181,3.1248,144800.0
2009-11-11 12:50:00,4.64,4.64,4.63,4.64,112800.0,3.1248,3.1248,3.1181,3.1248,112800.0
2009-11-11 13:00:00,4.64,4.64,4.63,4.64,84800.0,3.1248,3.1248,3.1181,3.1248,84800.0
2009-11-11 13:10:00,4.64,4.64,4.63,4.63,272800.0,3.1248,3.1248,3.1181,3.1181,272800.0
2009-11-11 13:20:00,4.63,4.63,4.61,4.61,68800.0,3.1181,3.1181,3.1046,3.1046,68800.0
2009-11-11 13:30:00,4.61,4.62,4.6,4.6,271200.0,3.1046,3.1113,3.0978,3.0978,271200.0
2009-11-11 13:40:00,4.6,4.61,4.6,4.61,188800.0,3.0978,3.1046,3.0978,3.1046,188800.0
2009-11-11 13:50:00,4.61,4.61,4.61,4.61,166400.0,3.1046,3.1046,3.1046,3.1046,166400.0
2009-11-11 14:00:00,4.61,4.62,4.61,4.62,80000.0,3.1046,3.1113,3.1046,3.1113,80000.0
2009-11-11 14:10:00,4.62,4.63,4.62,4.63,107200.0,3.1113,3.1181,3.1113,3.1181,107200.0
2009-11-11 14:20:00,4.62,4.63,4.62,4.62,100000.0,3.1113,3.1181,3.1113,3.1113,100000.0
2009-11-11 14:30:00,4.63,4.63,4.63,4.63,104000.0,3.1181,3.1181,3.1181,3.1181,104000.0
2009-11-11 14:40:00,4.62,4.63,4.62,4.63,144800.0,3.1113,3.1181,3.1113,3.1181,144800.0
2009-11-11 14:50:00,4.63,4.64,4.63,4.63,224800.0,3.1181,3.1248,3.1181,3.1181,224800.0
2009-11-11 15:00:00,4.64,4.64,4.63,4.63,117600.0,3.1248,3.1248,3.1181,3.1181,117600.0
2009-11-11 15:10:00,4.63,4.63,4.62,4.63,210400.0,3.1181,3.1181,3.1113,3.1181,210400.0
2009-11-11 15:20:00,4.63,4.63,4.63,4.63,111200.0,3.1181,3.1181,3.1181,3.1181,111200.0
2009-11-11 15:30:00,4.63,4.64,4.63,4.64,209600.0,3.1181,3.1248,3.1181,3.1248,209600.0
2009-11-11 15:40:00,4.64,4.66,4.64,4.66,931200.0,3.1248,3.1383,3.1248,3.1383,931200.0
2009-11-11 15:50:00,4.66,4.66,4.65,4.66,1372800.0,3.1383,3.1383,3.1315,3.1383,1372800.0
2009-11-12 09:30:00,4.66,4.68,4.62,4.65,108800.0,3.1383,3.1517,3.1113,3.1315,108800.0
2009-11-12 09:40:00,4.65,4.66,4.63,4.65,130400.0,3.1315,3.1383,3.1181,3.1315,130400.0
2009-11-12 09:50:00,4.65,4.68,4.65,4.67,164000.0,3.1315,3.1517,3.1315,3.145,164000.0
2009-11-12 10:00:00,4.67,4.68,4.66,4.67,157600.0,3.145,3.1517,3.1383,3.145,157600.0
2009-11-12 10:10:00,4.67,4.67,4.64,4.64,680800.0,3.145,3.145,3.1248,3.1248,680800.0
2009-11-12 10:20:00,4.64,4.66,4.64,4.65,338400.0,3.1248,3.1383,3.1248,3.1315,338400.0
2009-11-12 10:30:00,4.65,4.66,4.65,4.65,164000.0,3.1315,3.1383,3.1315,3.1315,164000.0
2009-11-12 10:40:00,4.65,4.67,4.64,4.66,124800.0,3.1315,3.145,3.1248,3.1383,124800.0
2009-11-12 10:50:00,4.66,4.68,4.65,4.65,187200.0,3.1383,3.1517,3.1315,3.1315,187200.0
2009-11-12 11:00:00,4.65,4.65,4.62,4.62,368800.0,3.1315,3.1315,3.1113,3.1113,368800.0
2009-11-12 11:10:00,4.62,4.62,4.6,4.61,356800.0,3.1113,3.1113,3.0978,3.1046,356800.0
2009-11-12 11:20:00,4.61,4.62,4.61,4.61,92000.0,3.1046,3.1113,3.1046,3.1046,92000.0
2009-11-12 11:30:00,4.61,4.62,4.61,4.61,259200.0,3.1046,3.1113,3.1046,3.1046,259200.0
2009-11-12 11:40:00,4.61,4.62,4.61,4.62,91200.0,3.1046,3.1113,3.1046,3.1113,91200.0
2009-11-12 11:50:00,4.62,4.63,4.62,4.63,116000.0,3.1113,3.1181,3.1113,3.1181,116000.0
2009-11-12 12:00:00,4.63,4.63,4.62,4.63,74400.0,3.1181,3.1181,3.1113,3.1181,74400.0
2009-11-12 12:10:00,4.63,4.63,4.62,4.63,50400.0,3.1181,3.1181,3.1113,3.1181,50400.0
2009-11-12 12:20:00,4.63,4.63,4.63,4.63,32800.0,3.1181,3.1181,3.1181,3.1181,32800.0
2009-11-12 12:30:00,4.63,4.63,4.62,4.63,110400.0,3.1181,3.1181,3.1113,3.1181,110400.0
2009-11-12 12:40:00,4.63,4.63,4.62,4.63,81600.0,3.1181,3.1181,3.1113,3.1181,81600.0
2009-11-12 12:50:00,4.63,4.64,4.63,4.63,100000.0,3.1181,3.1248,3.1181,3.1181,100000.0
2009-11-12 13:00:00,4.63,4.63,4.62,4.62,211200.0,3.1181,3.1181,3.1113,3.1113,211200.0
2009-11-12 13:10:00,4.62,4.62,4.61,4.62,64800.0,3.1113,3.1113,3.1046,3.1113,64800.0
2009-11-12 13:20:00,4.62,4.62,4.61,4.62,58400.0,3.1113,3.1113,3.1046,3.1113,58400.0
2009-11-12 13:30:00,4.62,4.62,4.61,4.61,71200.0,3.1113,3.1113,3.1046,3.1046,71200.0
2009-11-12 13:40:00,4.61,4.62,4.61,4.62,105600.0,3.1046,3.1113,3.1046,3.1113,105600.0
2009-11-12 13:50:00,4.62,4.62,4.61,4.61,52800.0,3.1113,3.1113,3.1046,3.1046,52800.0
2009-11-12 14:00:00,4.61,4.61,4.61,4.61,92000.0,3.1046,3.1046,3.1046,3.1046,92000.0
2009-11-12 14:10:00,4.61,4.62,4.61,4.61,52800.0,3.1046,3.1113,3.1046,3.1046,52800.0
2009-11-12 14:20:00,4.61,4.61,4.6,4.61,264000.0,3.1046,3.1046,3.0978,3.1046,264000.0
2009-11-12 14:30:00,4.61,4.61,4.6,4.6,196000.0,3.1046,3.1046,3.0978,3.0978,196000.0
2009-11-12 14:40:00,4.6,4.6,4.59,4.59,102400.0,3.0978,3.0978,3.0911,3.0911,102400.0
2009-11-12 14:50:00,4.59,4.6,4.59,4.6,176000.0,3.0911,3.0978,3.0911,3.0978,176000.0
2009-11-12 15:00:00,4.6,4.6,4.59,4.59,361600.0,3.0978,3.0978,3.0911,3.0911,361600.0
2009-11-12 15:10:00,4.59,4.6,4.59,4.6,160800.0,3.0911,3.0978,3.0911,3.0978,160800.0
2009-11-12 15:20:00,4.6,4.6,4.59,4.59,148000.0,3.0978,3.0978,3.0911,3.0911,148000.0
2009-11-12 15:30:00,4.59,4.6,4.58,4.58,332800.0,3.0911,3.0978,3.0844,3.0844,332800.0
2009-11-12 15:40:00,4.58,4.59,4.58,4.59,287200.0,3.0844,3.0911,3.0844,3.0911,287200.0
2009-11-12 15:50:00,4.59,4.6,4.58,4.6,656800.0,3.0911,3.0978,3.0844,3.0978,656800.0
2009-11-13 09:30:00,4.59,4.61,4.58,4.6,134400.0,3.0911,3.1046,3.0844,3.0978,134400.0
2009-11-13 09:40:00,4.59,4.61,4.59,4.6,61600.0,3.0911,3.1046,3.0911,3.0978,61600.0
2009-11-13 09:50:00,4.6,4.62,4.57,4.58,259200.0,3.0978,3.1113,3.0776,3.0844,259200.0
2009-11-13 10:00:00,4.58,4.61,4.57,4.59,206400.0,3.0844,3.1046,3.0776,3.0911,206400.0
2009-11-13 10:10:00,4.59,4.6,4.58,4.59,272000.0,3.0911,3.0978,3.0844,3.0911,272000.0
2009-11-13 10:20:00,4.59,4.6,4.58,4.58,279200.0,3.0911,3.0978,3.0844,3.0844,279200.0
2009-11-13 10:30:00,4.58,4.61,4.58,4.6,150400.0,3.0844,3.1046,3.0844,3.0978,150400.0
2009-11-13 10:40:00,4.61,4.62,4.6,4.61,115200.0,3.1046,3.1113,3.0978,3.1046,115200.0
2009-11-13 10:50:00,4.61,4.62,4.61,4.61,72800.0,3.1046,3.1113,3.1046,3.1046,72800.0
2009-11-13 11:00:00,4.61,4.62,4.6,4.62,204800.0,3.1046,3.1113,3.0978,3.1113,204800.0
2009-11-13 11:10:00,4.62,4.62,4.61,4.62,49600.0,3.1113,3.1113,3.1046,3.1113,49600.0
2009-11-13 11:20:00,4.61,4.63,4.61,4.62,91200.0,3.1046,3.1181,3.1046,3.1113,91200.0
2009-11-13 11:30:00,4.62,4.62,4.61,4.62,69600.0,3.1113,3.1113,3.1046,3.1113,69600.0
2009-11-13 11:40:00,4.62,4.62,4.61,4.62,111200.0,3.1113,3.1113,3.1046,3.1113,111200.0
2009-11-13 11:50:00,4.62,4.62,4.6,4.6,120000.0,3.1113,3.1113,3.0978,3.0978,120000.0
2009-11-13 12:00:00,4.61,4.62,4.61,4.61,132800.0,3.1046,3.1113,3.1046,3.1046,132800.0
2009-11-13 12:10:00,4.61,4.62,4.61,4.62,80800.0,3.1046,3.1113,3.1046,3.1113,80800.0
2009-11-13 12:20:00,4.63,4.63,4.62,4.63,86400.0,3.1181,3.1181,3.1113,3.1181,86400.0
2009-11-13 12:30:00,4.63,4.64,4.63,4.64,100800.0,3.1181,3.1248,3.1181,3.1248,100800.0
2009-11-13 12:40:00,4.64,4.64,4.63,4.63,52000.0,3.1248,3.1248,3.1181,3.1181,52000.0
2009-11-13 12:50:00,4.63,4.63,4.63,4.63,44800.0,3.1181,3.1181,3.1181,3.1181,44800.0
2009-11-13 13:00:00,4.63,4.63,4.63,4.63,45600.0,3.1181,3.1181,3.1181,3.1181,45600.0
2009-11-13 13:10:00,4.63,4.65,4.63,4.64,199200.0,3.1181,3.1315,3.1181,3.1248,199200.0
2009-11-13 13:20:00,4.65,4.65,4.64,4.65,93600.0,3.1315,3.1315,3.1248,3.1315,93600.0
2009-11-13 13:30:00,4.65,4.65,4.64,4.64,102400.0,3.1315,3.1315,3.1248,3.1248,102400.0
2009-11-13 13:40:00,4.64,4.64,4.64,4.64,130400.0,3.1248,3.1248,3.1248,3.1248,130400.0
2009-11-13 13:50:00,4.64,4.64,4.63,4.64,183200.0,3.1248,3.1248,3.1181,3.1248,183200.0
2009-11-13 14:00:00,4.64,4.64,4.63,4.63,96800.0,3.1248,3.1248,3.1181,3.1181,96800.0
2009-11-13 14:10:00,4.63,4.63,4.63,4.63,80800.0,3.1181,3.1181,3.1181,3.1181,80800.0
2009-11-13 14:20:00,4.63,4.63,4.62,4.62,91200.0,3.1181,3.1181,3.1113,3.1113,91200.0
2009-11-13 14:30:00,4.62,4.62,4.6,4.61,322400.0,3.1113,3.1113,3.0978,3.1046,322400.0
2009-11-13 14:40:00,4.61,4.61,4.6,4.61,168000.0,3.1046,3.1046,3.0978,3.1046,168000.0
2009-11-13 14:50:00,4.61,4.61,4.6,4.6,196800.0,3.1046,3.1046,3.0978,3.0978,196800.0
2009-11-13 15:00:00,4.6,4.61,4.6,4.61,176000.0,3.0978,3.1046,3.0978,3.1046,176000.0
2009-11-13 15:10:00,4.61,4.61,4.61,4.61,191200.0,3.1046,3.1046,3.1046,3.1046,191200.0
2009-11-13 15:20:00,4.61,4.61,4.6,4.6,208000.0,3.1046,3.1046,3.0978,3.0978,208000.0
2009-11-13 15:30:00,4.6,4.6,4.6,4.6,233600.0,3.0978,3.0978,3.0978,3.0978,233600.0
2009-11-13 15:40:00,4.6,4.61,4.6,4.61,258400.0,3.0978,3.1046,3.0978,3.1046,258400.0
2009-11-13 15:50:00,4.61,4.62,4.61,4.62,532000.0,3.1046,3.1113,3.1046,3.1113,532000.0
2009-11-16 09:30:00,4.63,4.65,4.63,4.65,120800.0,3.1181,3.1315,3.1181,3.1315,120800.0
2009-11-16 09:40:00,4.66,4.69,4.66,4.69,119200.0,3.1383,3.1585,3.1383,3.1585,119200.0
2009-11-16 09:50:00,4.68,4.7,4.68,4.69,297600.0,3.1517,3.1652,3.1517,3.1585,297600.0
2009-11-16 10:00:00,4.69,4.69,4.67,4.69,272800.0,3.1585,3.1585,3.145,3.1585,272800.0
2009-11-16 10:10:00,4.69,4.7,4.69,4.69,181600.0,3.1585,3.1652,3.1585,3.1585,181600.0
2009-11-16 10:20:00,4.69,4.69,4.67,4.68,134400.0,3.1585,3.1585,3.145,3.1517,134400.0
2009-11-16 10:30:00,4.68,4.68,4.68,4.68,92800.0,3.1517,3.1517,3.1517,3.1517,92800.0
2009-11-16 10:40:00,4.68,4.69,4.68,4.68,100800.0,3.1517,3.1585,3.1517,3.1517,100800.0
2009-11-16 10:50:00,4.68,4.68,4.68,4.68,146400.0,3.1517,3.1517,3.1517,3.1517,146400.0
2009-11-16 11:00:00,4.68,4.69,4.68,4.69,115200.0,3.1517,3.1585,3.1517,3.1585,115200.0
2009-11-16 11:10:00,4.68,4.69,4.68,4.69,166400.0,3.1517,3.1585,3.1517,3.1585,166400.0
2009-11-16 11:20:00,4.69,4.69,4.68,4.68,52800.0,3.1585,3.1585,3.1517,3.1517,52800.0
2009-11-16 11:30:00,4.68,4.7,4.68,4.69,252000.0,3.1517,3.1652,3.1517,3.1585,252000.0
2009-11-16 11:40:00,4.69,4.7,4.69,4.7,153600.0,3.1585,3.1652,3.1585,3.1652,153600.0
2009-11-16 11:50:00,4.7,4.7,4.7,4.7,332000.0,3.1652,3.1652,3.1652,3.1652,332000.0
2009-11-16 12:00:00,4.7,4.7,4.7,4.7,118400.0,3.1652,3.1652,3.1652,3.1652,118400.0
2009-11-16 12:10:00,4.7,4.7,4.68,4.69,318400.0,3.1652,3.1652,3.1517,3.1585,318400.0
2009-11-16 12:20:00,4.69,4.69,4.68,4.68,80000.0,3.1585,3.1585,3.1517,3.1517,80000.0
2009-11-16 12:30:00,4.68,4.68,4.67,4.68,76000.0,3.1517,3.1517,3.145,3.1517,76000.0
2009-11-16 12:40:00,4.68,4.68,4.67,4.68,52000.0,3.1517,3.1517,3.145,3.1517,52000.0
2009-11-16 12:50:00,4.68,4.69,4.68,4.69,48000.0,3.1517,3.1585,3.1517,3.1585,48000.0
2009-11-16 13:00:00,4.69,4.7,4.69,4.69,75200.0,3.1585,3.1652,3.1585,3.1585,75200.0
2009-11-16 13:10:00,4.69,4.69,4.68,4.68,110400.0,3.1585,3.1585,3.1517,3.1517,110400.0
2009-11-16 13:20:00,4.68,4.68,4.67,4.68,78400.0,3.1517,3.1517,3.145,3.1517,78400.0
2009-11-16 13:30:00,4.68,4.69,4.68,4.69,74400.0,3.1517,3.1585,3.1517,3.1585,74400.0
2009-11-16 13:40:00,4.69,4.7,4.69,4.69,39200.0,3.1585,3.1652,3.1585,3.1585,39200.0
2009-11-16 13:50:00,4.69,4.69,4.69,4.69,50400.0,3.1585,3.1585,3.1585,3.1585,50400.0
2009-11-16 14:00:00,4.69,4.7,4.69,4.7,121600.0,3.1585,3.1652,3.1585,3.1652,121600.0
2009-11-16 14:10:00,4.7,4.7,4.7,4.7,73600.0,3.1652,3.1652,3.1652,3.1652,73600.0
2009-11-16 14:20:00,4.7,4.7,4.69,4.69,75200.0,3.1652,3.1652,3.1585,3.1585,75200.0
2009-11-16 14:30:00,4.69,4.7,4.69,4.7,75200.0,3.1585,3.1652,3.1585,3.1652,75200.0
2009-11-16 14:40:00,4.7,4.7,4.69,4.7,97600.0,3.1652,3.1652,3.1585,3.1652,97600.0
2009-11-16 14:50:00,4.7,4.7,4.68,4.69,167200.0,3.1652,3.1652,3.1517,3.1585,167200.0
2009-11-16 15:00:00,4.69,4.69,4.68,4.68,142400.0,3.1585,3.1585,3.1517,3.1517,142400.0
2009-11-16 15:10:00,4.68,4.68,4.67,4.67,176000.0,3.1517,3.1517,3.145,3.145,176000.0
2009-11-16 15:20:00,4.67,4.67,4.67,4.67,108800.0,3.145,3.145,3.145,3.145,108800.0
2009-11-16 15:30:00,4.67,4.68,4.66,4.68,142400.0,3.145,3.1517,3.1383,3.1517,142400.0
2009-11-16 15:40:00,4.68,4.68,4.67,4.67,175200.0,3.1517,3.1517,3.145,3.145,175200.0
2009-11-16 15:50:00,4.67,4.68,4.67,4.68,497600.0,3.145,3.1517,3.145,3.1517,497600.0
2009-11-17 09:30:00,4.66,4.66,4.64,4.66,122400.0,3.1383,3.1383,3.1248,3.1383,122400.0
2009-11-17 09:40:00,4.65,4.68,4.65,4.67,107200.0,3.1315,3.1517,3.1315,3.145,107200.0
2009-11-17 09:50:00,4.68,4.68,4.66,4.67,100000.0,3.1517,3.1517,3.1383,3.145,100000.0
2009-11-17 10:00:00,4.66,4.67,4.65,4.65,144000.0,3.1383,3.145,3.1315,3.1315,144000.0
2009-11-17 10:10:00,4.65,4.66,4.65,4.65,96800.0,3.1315,3.1383,3.1315,3.1315,96800.0
2009-11-17 10:20:00,4.65,4.66,4.65,4.66,47200.0,3.1315,3.1383,3.1315,3.1383,47200.0
2009-11-17 10:30:00,4.66,4.66,4.64,4.64,90400.0,3.1383,3.1383,3.1248,3.1248,90400.0
2009-11-17 10:40:00,4.64,4.64,4.63,4.63,167200.0,3.1248,3.1248,3.1181,3.1181,167200.0
2009-11-17 10:50:00,4.63,4.64,4.62,4.63,68000.0,3.1181,3.1248,3.1113,3.1181,68000.0
2009-11-17 11:00:00,4.63,4.64,4.63,4.63,108800.0,3.1181,3.1248,3.1181,3.1181,108800.0
2009-11-17 11:10:00,4.63,4.64,4.62,4.63,306400.0,3.1181,3.1248,3.1113,3.1181,306400.0
2009-11-17 11:20:00,4.63,4.64,4.63,4.63,106400.0,3.1181,3.1248,3.1181,3.1181,106400.0
2009-11-17 11:30:00,4.63,4.64,4.63,4.64,116000.0,3.1181,3.1248,3.1181,3.1248,116000.0
2009-11-17 11:40:00,4.63,4.64,4.63,4.64,124800.0,3.1181,3.1248,3.1181,3.1248,124800.0
2009-11-17 11:50:00,4.64,4.65,4.64,4.65,77600.0,3.1248,3.1315,3.1248,3.1315,77600.0
2009-11-17 12:00:00,4.65,4.65,4.64,4.65,76000.0,3.1315,3.1315,3.1248,3.1315,76000.0
2009-11-17 12:10:00,4.65,4.66,4.65,4.66,449600.0,3.1315,3.1383,3.1315,3.1383,449600.0
2009-11-17 12:20:00,4.66,4.67,4.66,4.66,240000.0,3.1383,3.145,3.1383,3.1383,240000.0
2009-11-17 12:30:00,4.66,4.67,4.66,4.67,326400.0,3.1383,3.145,3.1383,3.145,326400.0
2009-11-17 12:40:00,4.67,4.67,4.67,4.67,138400.0,3.145,3.145,3.145,3.145,138400.0
2009-11-17 12:50:00,4.67,4.67,4.67,4.67,104800.0,3.145,3.145,3.145,3.145,104800.0
2009-11-17 13:00:00,4.67,4.67,4.66,4.67,251200.0,3.145,3.145,3.1383,3.145,251200.0
2009-11-17 13:10:00,4.67,4.67,4.67,4.67,88000.0,3.145,3.145,3.145,3.145,88000.0
2009-11-17 13:20:00,4.68,4.68,4.67,4.68,148000.0,3.1517,3.1517,3.145,3.1517,148000.0
2009-11-17 13:30:00,4.68,4.68,4.68,4.68,272000.0,3.1517,3.1517,3.1517,3.1517,272000.0
2009-11-17 13:40:00,4.68,4.69,4.68,4.69,286400.0,3.1517,3.1585,3.1517,3.1585,286400.0
2009-11-17 13:50:00,4.69,4.69,4.69,4.69,137600.0,3.1585,3.1585,3.1585,3.1585,137600.0
2009-11-17 14:00:00,4.69,4.7,4.69,4.69,236800.0,3.1585,3.1652,3.1585,3.1585,236800.0
2009-11-17 14:10:00,4.69,4.69,4.69,4.69,163200.0,3.1585,3.1585,3.1585,3.1585,163200.0
2009-11-17 14:20:00,4.69,4.7,4.69,4.7,200800.0,3.1585,3.1652,3.1585,3.1652,200800.0
2009-11-17 14:30:00,4.7,4.7,4.69,4.7,141600.0,3.1652,3.1652,3.1585,3.1652,141600.0
2009-11-17 14:40:00,4.7,4.7,4.69,4.69,156000.0,3.1652,3.1652,3.1585,3.1585,156000.0
2009-11-17 14:50:00,4.69,4.7,4.69,4.69,294400.0,3.1585,3.1652,3.1585,3.1585,294400.0
2009-11-17 15:00:00,4.69,4.7,4.69,4.69,212000.0,3.1585,3.1652,3.1585,3.1585,212000.0
2009-11-17 15:10:00,4.69,4.7,4.69,4.7,276000.0,3.1585,3.1652,3.1585,3.1652,276000.0
2009-11-17 15:20:00,4.7,4.71,4.7,4.71,280800.0,3.1652,3.1719,3.1652,3.1719,280800.0
2009-11-17 15:30:00,4.71,4.71,4.7,4.7,330400.0,3.1719,3.1719,3.1652,3.1652,330400.0
2009-11-17 15:40:00,4.7,4.7,4.7,4.7,363200.0,3.1652,3.1652,3.1652,3.1652,363200.0
2009-11-17 15:50:00,4.7,4.71,4.7,4.71,401600.0,3.1652,3.1719,3.1652,3.1719,401600.0
2009-11-18 09:30:00,4.68,4.71,4.68,4.69,188000.0,3.1517,3.1719,3.1517,3.1585,188000.0
2009-11-18 09:40:00,4.69,4.71,4.67,4.71,359200.0,3.1585,3.1719,3.145,3.1719,359200.0
2009-11-18 09:50:00,4.71,4.71,4.67,4.67,498400.0,3.1719,3.1719,3.145,3.145,498400.0
2009-11-18 10:00:00,4.67,4.67,4.66,4.66,342400.0,3.145,3.145,3.1383,3.1383,342400.0
2009-11-18 10:10:00,4.66,4.67,4.65,4.66,275200.0,3.1383,3.145,3.1315,3.1383,275200.0
2009-11-18 10:20:00,4.66,4.67,4.66,4.66,191200.0,3.1383,3.145,3.1383,3.1383,191200.0
2009-11-18 10:30:00,4.66,4.67,4.66,4.66,137600.0,3.1383,3.145,3.1383,3.1383,137600.0
2009-11-18 10:40:00,4.66,4.67,4.66,4.67,172800.0,3.1383,3.145,3.1383,3.145,172800.0
2009-11-18 10:50:00,4.67,4.68,4.66,4.68,144000.0,3.145,3.1517,3.1383,3.1517,144000.0
2009-11-18 11:00:00,4.68,4.69,4.68,4.69,391200.0,3.1517,3.1585,3.1517,3.1585,391200.0
2009-11-18 11:10:00,4.69,4.69,4.69,4.69,280800.0,3.1585,3.1585,3.1585,3.1585,280800.0
2009-11-18 11:20:00,4.69,4.7,4.69,4.69,229600.0,3.1585,3.1652,3.1585,3.1585,229600.0
2009-11-18 11:30:00,4.69,4.69,4.69,4.69,216000.0,3.1585,3.1585,3.1585,3.1585,216000.0
2009-11-18 11:40:00,4.69,4.69,4.68,4.69,123200.0,3.1585,3.1585,3.1517,3.1585,123200.0
2009-11-18 11:50:00,4.69,4.7,4.69,4.7,326400.0,3.1585,3.1652,3.1585,3.1652,326400.0
2009-11-18 12:00:00,4.7,4.71,4.7,4.71,274400.0,3.1652,3.1719,3.1652,3.1719,274400.0
2009-11-18 12:10:00,4.71,4.72,4.71,4.71,350400.0,3.1719,3.1787,3.1719,3.1719,350400.0
2009-11-18 12:20:00,4.71,4.72,4.71,4.71,177600.0,3.1719,3.1787,3.1719,3.1719,177600.0
2009-11-18 12:30:00,4.71,4.71,4.71,4.71,46400.0,3.1719,3.1719,3.1719,3.1719,46400.0
2009-11-18 12:40:00,4.71,4.71,4.68,4.7,1041600.0,3.1719,3.1719,3.1517,3.1652,1041600.0
2009-11-18 12:50:00,4.7,4.7,4.69,4.69,814400.0,3.1652,3.1652,3.1585,3.1585,814400.0
2009-11-18 13:00:00,4.69,4.7,4.69,4.7,370400.0,3.1585,3.1652,3.1585,3.1652,370400.0
2009-11-18 13:10:00,4.7,4.7,4.7,4.7,224000.0,3.1652,3.1652,3.1652,3.1652,224000.0
2009-11-18 13:20:00,4.7,4.7,4.69,4.7,282400.0,3.1652,3.1652,3.1585,3.1652,282400.0
2009-11-18 13:30:00,4.7,4.7,4.7,4.7,152800.0,3.1652,3.1652,3.1652,3.1652,152800.0
2009-11-18 13:40:00,4.7,4.71,4.7,4.71,633600.0,3.1652,3.1719,3.1652,3.1719,633600.0
2009-11-18 13:50:00,4.71,4.71,4.71,4.71,310400.0,3.1719,3.1719,3.1719,3.1719,310400.0
2009-11-18 14:00:00,4.71,4.72,4.71,4.72,576000.0,3.1719,3.1787,3.1719,3.1787,576000.0
2009-11-18 14:10:00,4.72,4.73,4.72,4.72,196000.0,3.1787,3.1854,3.1787,3.1787,196000.0
2009-11-18 14:20:00,4.72,4.73,4.71,4.71,389600.0,3.1787,3.1854,3.1719,3.1719,389600.0
2009-11-18 14:30:00,4.72,4.72,4.71,4.72,329600.0,3.1787,3.1787,3.1719,3.1787,329600.0
2009-11-18 14:40:00,4.72,4.72,4.71,4.72,299200.0,3.1787,3.1787,3.1719,3.1787,299200.0
2009-11-18 14:50:00,4.72,4.72,4.71,4.72,301600.0,3.1787,3.1787,3.1719,3.1787,301600.0
2009-11-18 15:00:00,4.72,4.72,4.71,4.72,592800.0,3.1787,3.1787,3.1719,3.1787,592800.0
2009-11-18 15:10:00,4.72,4.72,4.72,4.72,209600.0,3.1787,3.1787,3.1787,3.1787,209600.0
2009-11-18 15:20:00,4.72,4.73,4.72,4.73,379200.0,3.1787,3.1854,3.1787,3.1854,379200.0
2009-11-18 15:30:00,4.73,4.73,4.72,4.73,528800.0,3.1854,3.1854,3.1787,3.1854,528800.0
2009-11-18 15:40:00,4.73,4.74,4.73,4.74,953600.0,3.1854,3.1921,3.1854,3.1921,953600.0
2009-11-18 15:50:00,4.74,4.74,4.73,4.74,1035200.0,3.1921,3.1921,3.1854,3.1921,1035200.0
2009-11-19 09:30:00,4.71,4.72,4.66,4.69,156000.0,3.1719,3.1787,3.1383,3.1585,156000.0
2009-11-19 09:40:00,4.68,4.68,4.64,4.65,331200.0,3.1517,3.1517,3.1248,3.1315,331200.0
2009-11-19 09:50:00,4.65,4.67,4.64,4.67,751200.0,3.1315,3.145,3.1248,3.145,751200.0
2009-11-19 10:00:00,4.67,4.67,4.64,4.65,1340800.0,3.145,3.145,3.1248,3.1315,1340800.0
2009-11-19 10:10:00,4.65,4.65,4.64,4.65,1280000.0,3.1315,3.1315,3.1248,3.1315,1280000.0
2009-11-19 10:20:00,4.65,4.67,4.65,4.67,491200.0,3.1315,3.145,3.1315,3.145,491200.0
2009-11-19 10:30:00,4.67,4.67,4.65,4.66,135200.0,3.145,3.145,3.1315,3.1383,135200.0
2009-11-19 10:40:00,4.66,4.67,4.65,4.65,203200.0,3.1383,3.145,3.1315,3.1315,203200.0
2009-11-19 10:50:00,4.65,4.66,4.64,4.65,376000.0,3.1315,3.1383,3.1248,3.1315,376000.0
2009-11-19 11:00:00,4.65,4.66,4.64,4.64,247200.0,3.1315,3.1383,3.1248,3.1248,247200.0
2009-11-19 11:10:00,4.64,4.64,4.64,4.64,413600.0,3.1248,3.1248,3.1248,3.1248,413600.0
2009-11-19 11:20:00,4.64,4.64,4.63,4.64,240000.0,3.1248,3.1248,3.1181,3.1248,240000.0
2009-11-19 11:30:00,4.64,4.65,4.64,4.65,149600.0,3.1248,3.1315,3.1248,3.1315,149600.0
2009-11-19 11:40:00,4.65,4.67,4.65,4.66,158400.0,3.1315,3.145,3.1315,3.1383,158400.0
2009-11-19 11:50:00,4.66,4.68,4.66,4.68,168800.0,3.1383,3.1517,3.1383,3.1517,168800.0
2009-11-19 12:00:00,4.68,4.69,4.68,4.69,205600.0,3.1517,3.1585,3.1517,3.1585,205600.0
2009-11-19 12:10:00,4.69,4.69,4.69,4.69,100000.0,3.1585,3.1585,3.1585,3.1585,100000.0
2009-11-19 12:20:00,4.69,4.7,4.68,4.69,146400.0,3.1585,3.1652,3.1517,3.1585,146400.0
2009-11-19 12:30:00,4.69,4.7,4.69,4.7,96800.0,3.1585,3.1652,3.1585,3.1652,96800.0
2009-11-19 12:40:00,4.7,4.7,4.7,4.7,124000.0,3.1652,3.1652,3.1652,3.1652,124000.0
2009-11-19 12:50:00,4.7,4.7,4.69,4.69,143200.0,3.1652,3.1652,3.1585,3.1585,143200.0
2009-11-19 13:00:00,4.69,4.69,4.68,4.68,317600.0,3.1585,3.1585,3.1517,3.1517,317600.0
2009-11-19 13:10:00,4.68,4.68,4.66,4.66,122400.0,3.1517,3.1517,3.1383,3.1383,122400.0
2009-11-19 13:20:00,4.67,4.67,4.66,4.67,161600.0,3.145,3.145,3.1383,3.145,161600.0
2009-11-19 13:30:00,4.67,4.67,4.66,4.66,271200.0,3.145,3.145,3.1383,3.1383,271200.0
2009-11-19 13:40:00,4.66,4.67,4.66,4.66,148800.0,3.1383,3.145,3.1383,3.1383,148800.0
2009-11-19 13:50:00,4.66,4.67,4.66,4.67,139200.0,3.1383,3.145,3.1383,3.145,139200.0
2009-11-19 14:00:00,4.67,4.67,4.66,4.66,208000.0,3.145,3.145,3.1383,3.1383,208000.0
2009-11-19 14:10:00,4.66,4.66,4.65,4.65,468000.0,3.1383,3.1383,3.1315,3.1315,468000.0
2009-11-19 14:20:00,4.65,4.66,4.65,4.65,555200.0,3.1315,3.1383,3.1315,3.1315,555200.0
2009-11-19 14:30:00,4.65,4.65,4.65,4.65,276800.0,3.1315,3.1315,3.1315,3.1315,276800.0
2009-11-19 14:40:00,4.65,4.65,4.64,4.64,395200.0,3.1315,3.1315,3.1248,3.1248,395200.0
2009-11-19 14:50:00,4.64,4.65,4.64,4.64,478400.0,3.1248,3.1315,3.1248,3.1248,478400.0
2009-11-19 15:00:00,4.64,4.65,4.64,4.65,227200.0,3.1248,3.1315,3.1248,3.1315,227200.0
2009-11-19 15:10:00,4.65,4.66,4.65,4.66,200800.0,3.1315,3.1383,3.1315,3.1383,200800.0
2009-11-19 15:20:00,4.66,4.67,4.66,4.66,274400.0,3.1383,3.145,3.1383,3.1383,274400.0
2009-11-19 15:30:00,4.66,4.67,4.66,4.66,465600.0,3.1383,3.145,3.1383,3.1383,465600.0
2009-11-19 15:40:00,4.66,4.68,4.66,4.67,827200.0,3.1383,3.1517,3.1383,3.145,827200.0
2009-11-19 15:50:00,4.67,4.67,4.66,4.66,611200.0,3.145,3.145,3.1383,3.1383,611200.0
2009-11-20 09:30:00,4.65,4.68,4.64,4.67,1403200.0,3.1315,3.1517,3.1248,3.145,1403200.0
2009-11-20 09:40:00,4.67,4.67,4.66,4.66,192800.0,3.145,3.145,3.1383,3.1383,192800.0
2009-11-20 09:50:00,4.66,4.66,4.63,4.64,154400.0,3.1383,3.1383,3.1181,3.1248,154400.0
2009-11-20 10:00:00,4.64,4.65,4.63,4.64,159200.0,3.1248,3.1315,3.1181,3.1248,159200.0
2009-11-20 10:10:00,4.64,4.65,4.63,4.63,130400.0,3.1248,3.1315,3.1181,3.1181,130400.0
2009-11-20 10:20:00,4.63,4.64,4.63,4.64,60800.0,3.1181,3.1248,3.1181,3.1248,60800.0
2009-11-20 10:30:00,4.64,4.64,4.62,4.63,84800.0,3.1248,3.1248,3.1113,3.1181,84800.0
2009-11-20 10:40:00,4.62,4.62,4.61,4.62,88000.0,3.1113,3.1113,3.1046,3.1113,88000.0
2009-11-20 10:50:00,4.62,4.63,4.62,4.62,72000.0,3.1113,3.1181,3.1113,3.1113,72000.0
2009-11-20 11:00:00,4.62,4.63,4.62,4.63,123200.0,3.1113,3.1181,3.1113,3.1181,123200.0
2009-11-20 11:10:00,4.63,4.63,4.61,4.61,73600.0,3.1181,3.1181,3.1046,3.1046,73600.0
2009-11-20 11:20:00,4.62,4.62,4.6,4.61,95200.0,3.1113,3.1113,3.0978,3.1046,95200.0
2009-11-20 11:30:00,4.61,4.61,4.6,4.61,92800.0,3.1046,3.1046,3.0978,3.1046,92800.0
2009-11-20 11:40:00,4.61,4.62,4.61,4.62,79200.0,3.1046,3.1113,3.1046,3.1113,79200.0
2009-11-20 11:50:00,4.62,4.62,4.61,4.62,35200.0,3.1113,3.1113,3.1046,3.1113,35200.0
2009-11-20 12:00:00,4.62,4.62,4.61,4.62,68000.0,3.1113,3.1113,3.1046,3.1113,68000.0
2009-11-20 12:10:00,4.62,4.62,4.61,4.62,80000.0,3.1113,3.1113,3.1046,3.1113,80000.0
2009-11-20 12:20:00,4.62,4.62,4.61,4.62,72000.0,3.1113,3.1113,3.1046,3.1113,72000.0
2009-11-20 12:30:00,4.62,4.62,4.61,4.61,82400.0,3.1113,3.1113,3.1046,3.1046,82400.0
2009-11-20 12:40:00,4.61,4.62,4.61,4.61,55200.0,3.1046,3.1113,3.1046,3.1046,55200.0
2009-11-20 12:50:00,4.61,4.61,4.59,4.59,339200.0,3.1046,3.1046,3.0911,3.0911,339200.0
2009-11-20 13:00:00,4.59,4.6,4.59,4.6,76000.0,3.0911,3.0978,3.0911,3.0978,76000.0
2009-11-20 13:10:00,4.6,4.6,4.59,4.59,44000.0,3.0978,3.0978,3.0911,3.0911,44000.0
2009-11-20 13:20:00,4.59,4.59,4.59,4.59,39200.0,3.0911,3.0911,3.0911,3.0911,39200.0
2009-11-20 13:30:00,4.59,4.59,4.59,4.59,40800.0,3.0911,3.0911,3.0911,3.0911,40800.0
2009-11-20 13:40:00,4.59,4.6,4.59,4.6,92800.0,3.0911,3.0978,3.0911,3.0978,92800.0
2009-11-20 13:50:00,4.6,4.6,4.59,4.59,60800.0,3.0978,3.0978,3.0911,3.0911,60800.0
2009-11-20 14:00:00,4.6,4.6,4.6,4.6,140000.0,3.0978,3.0978,3.0978,3.0978,140000.0
2009-11-20 14:10:00,4.6,4.61,4.6,4.61,224000.0,3.0978,3.1046,3.0978,3.1046,224000.0
2009-11-20 14:20:00,4.61,4.61,4.61,4.61,96800.0,3.1046,3.1046,3.1046,3.1046,96800.0
2009-11-20 14:30:00,4.61,4.61,4.61,4.61,128800.0,3.1046,3.1046,3.1046,3.1046,128800.0
2009-11-20 14:40:00,4.61,4.61,4.6,4.6,98400.0,3.1046,3.1046,3.0978,3.0978,98400.0
2009-11-20 14:50:00,4.6,4.61,4.6,4.6,90400.0,3.0978,3.1046,3.0978,3.0978,90400.0
2009-11-20 15:00:00,4.6,4.61,4.6,4.61,88000.0,3.0978,3.1046,3.0978,3.1046,88000.0
2009-11-20 15:10:00,4.61,4.62,4.61,4.62,324800.0,3.1046,3.1113,3.1046,3.1113,324800.0
2009-11-20 15:20:00,4.62,4.63,4.62,4.62,140000.0,3.1113,3.1181,3.1113,3.1113,140000.0
2009-11-20 15:30:00,4.62,4.64,4.62,4.63,210400.0,3.1113,3.1248,3.1113,3.1181,210400.0
2009-11-20 15:40:00,4.63,4.64,4.62,4.63,260800.0,3.1181,3.1248,3.1113,3.1181,260800.0
2009-11-20 15:50:00,4.63,4.63,4.62,4.63,337600.0,3.1181,3.1181,3.1113,3.1181,337600.0
2009-11-23 09:30:00,4.69,4.75,4.67,4.75,487200.0,3.1585,3.1989,3.145,3.1989,487200.0
2009-11-23 09:40:00,4.75,4.78,4.75,4.77,700800.0,3.1989,3.2191,3.1989,3.2123,700800.0
2009-11-23 09:50:00,4.77,4.82,4.77,4.81,368000.0,3.2123,3.246,3.2123,3.2393,368000.0
2009-11-23 10:00:00,4.81,4.82,4.79,4.8,584800.0,3.2393,3.246,3.2258,3.2325,584800.0
2009-11-23 10:10:00,4.8,4.8,4.78,4.78,275200.0,3.2325,3.2325,3.2191,3.2191,275200.0
2009-11-23 10:20:00,4.78,4.78,4.75,4.76,373600.0,3.2191,3.2191,3.1989,3.2056,373600.0
2009-11-23 10:30:00,4.76,4.76,4.75,4.75,184000.0,3.2056,3.2056,3.1989,3.1989,184000.0
2009-11-23 10:40:00,4.75,4.75,4.74,4.74,147200.0,3.1989,3.1989,3.1921,3.1921,147200.0
2009-11-23 10:50:00,4.74,4.74,4.72,4.72,125600.0,3.1921,3.1921,3.1787,3.1787,125600.0
2009-11-23 11:00:00,4.72,4.72,4.72,4.72,75200.0,3.1787,3.1787,3.1787,3.1787,75200.0
2009-11-23 11:10:00,4.72,4.72,4.71,4.71,76800.0,3.1787,3.1787,3.1719,3.1719,76800.0
2009-11-23 11:20:00,4.71,4.73,4.71,4.72,236800.0,3.1719,3.1854,3.1719,3.1787,236800.0
2009-11-23 11:30:00,4.72,4.73,4.72,4.72,69600.0,3.1787,3.1854,3.1787,3.1787,69600.0
2009-11-23 11:40:00,4.72,4.73,4.72,4.73,42400.0,3.1787,3.1854,3.1787,3.1854,42400.0
2009-11-23 11:50:00,4.73,4.73,4.72,4.72,81600.0,3.1854,3.1854,3.1787,3.1787,81600.0
2009-11-23 12:00:00,4.72,4.73,4.72,4.73,76800.0,3.1787,3.1854,3.1787,3.1854,76800.0
2009-11-23 12:10:00,4.73,4.73,4.73,4.73,192000.0,3.1854,3.1854,3.1854,3.1854,192000.0
2009-11-23 12:20:00,4.73,4.73,4.73,4.73,160800.0,3.1854,3.1854,3.1854,3.1854,160800.0
2009-11-23 12:30:00,4.73,4.73,4.72,4.72,149600.0,3.1854,3.1854,3.1787,3.1787,149600.0
2009-11-23 12:40:00,4.72,4.74,4.72,4.73,155200.0,3.1787,3.1921,3.1787,3.1854,155200.0
2009-11-23 12:50:00,4.73,4.73,4.73,4.73,53600.0,3.1854,3.1854,3.1854,3.1854,53600.0
2009-11-23 13:00:00,4.73,4.73,4.73,4.73,46400.0,3.1854,3.1854,3.1854,3.1854,46400.0
2009-11-23 13:10:00,4.73,4.73,4.73,4.73,114400.0,3.1854,3.1854,3.1854,3.1854,114400.0
2009-11-23 13:20:00,4.73,4.74,4.73,4.74,74400.0,3.1854,3.1921,3.1854,3.1921,74400.0
2009-11-23 13:30:00,4.74,4.75,4.74,4.75,229600.0,3.1921,3.1989,3.1921,3.1989,229600.0
2009-11-23 13:40:00,4.75,4.75,4.74,4.75,160000.0,3.1989,3.1989,3.1921,3.1989,160000.0
2009-11-23 13:50:00,4.74,4.75,4.74,4.74,168000.0,3.1921,3.1989,3.1921,3.1921,168000.0
2009-11-23 14:00:00,4.75,4.75,4.74,4.74,117600.0,3.1989,3.1989,3.1921,3.1921,117600.0
2009-11-23 14:10:00,4.74,4.74,4.73,4.73,116000.0,3.1921,3.1921,3.1854,3.1854,116000.0
2009-11-23 14:20:00,4.73,4.73,4.72,4.73,106400.0,3.1854,3.1854,3.1787,3.1854,106400.0
2009-11-23 14:30:00,4.73,4.73,4.73,4.73,108800.0,3.1854,3.1854,3.1854,3.1854,108800.0
2009-11-23 14:40:00,4.73,4.73,4.72,4.72,88000.0,3.1854,3.1854,3.1787,3.1787,88000.0
2009-11-23 14:50:00,4.72,4.72,4.71,4.71,281600.0,3.1787,3.1787,3.1719,3.1719,281600.0
2009-11-23 15:00:00,4.71,4.72,4.71,4.72,154400.0,3.1719,3.1787,3.1719,3.1787,154400.0
2009-11-23 15:10:00,4.72,4.72,4.71,4.71,132800.0,3.1787,3.1787,3.1719,3.1719,132800.0
2009-11-23 15:20:00,4.71,4.71,4.7,4.71,77600.0,3.1719,3.1719,3.1652,3.1719,77600.0
2009-11-23 15:30:00,4.71,4.71,4.69,4.7,146400.0,3.1719,3.1719,3.1585,3.1652,146400.0
2009-11-23 15:40:00,4.7,4.7,4.7,4.7,144000.0,3.1652,3.1652,3.1652,3.1652,144000.0
2009-11-23 15:50:00,4.7,4.72,4.7,4.71,373600.0,3.1652,3.1787,3.1652,3.1719,373600.0
2009-11-24 09:30:00,4.71,4.73,4.69,4.73,124800.0,3.1719,3.1854,3.1585,3.1854,124800.0
2009-11-24 09:40:00,4.73,4.73,4.72,4.73,172000.0,3.1854,3.1854,3.1787,3.1854,172000.0
2009-11-24 09:50:00,4.72,4.73,4.71,4.71,425600.0,3.1787,3.1854,3.1719,3.1719,425600.0
2009-11-24 10:00:00,4.71,4.73,4.69,4.69,256000.0,3.1719,3.1854,3.1585,3.1585,256000.0
2009-11-24 10:10:00,4.68,4.69,4.68,4.69,102400.0,3.1517,3.1585,3.1517,3.1585,102400.0
2009-11-24 10:20:00,4.69,4.7,4.68,4.69,60800.0,3.1585,3.1652,3.1517,3.1585,60800.0
2009-11-24 10:30:00,4.69,4.71,4.69,4.71,79200.0,3.1585,3.1719,3.1585,3.1719,79200.0
2009-11-24 10:40:00,4.71,4.73,4.71,4.73,145600.0,3.1719,3.1854,3.1719,3.1854,145600.0
2009-11-24 10:50:00,4.73,4.73,4.72,4.73,107200.0,3.1854,3.1854,3.1787,3.1854,107200.0
2009-11-24 11:00:00,4.73,4.73,4.72,4.72,125600.0,3.1854,3.1854,3.1787,3.1787,125600.0
2009-11-24 11:10:00,4.72,4.72,4.7,4.71,91200.0,3.1787,3.1787,3.1652,3.1719,91200.0
2009-11-24 11:20:00,4.71,4.71,4.7,4.7,54400.0,3.1719,3.1719,3.1652,3.1652,54400.0
2009-11-24 11:30:00,4.7,4.7,4.68,4.68,207200.0,3.1652,3.1652,3.1517,3.1517,207200.0
2009-11-24 11:40:00,4.68,4.68,4.68,4.68,141600.0,3.1517,3.1517,3.1517,3.1517,141600.0
2009-11-24 11:50:00,4.68,4.69,4.68,4.68,480800.0,3.1517,3.1585,3.1517,3.1517,480800.0
2009-11-24 12:00:00,4.68,4.68,4.68,4.68,208000.0,3.1517,3.1517,3.1517,3.1517,208000.0
2009-11-24 12:10:00,4.69,4.69,4.68,4.69,60800.0,3.1585,3.1585,3.1517,3.1585,60800.0
2009-11-24 12:20:00,4.68,4.69,4.68,4.69,30400.0,3.1517,3.1585,3.1517,3.1585,30400.0
2009-11-24 12:30:00,4.69,4.69,4.69,4.69,31200.0,3.1585,3.1585,3.1585,3.1585,31200.0
2009-11-24 12:40:00,4.69,4.69,4.68,4.69,128000.0,3.1585,3.1585,3.1517,3.1585,128000.0
2009-11-24 12:50:00,4.68,4.69,4.67,4.67,80800.0,3.1517,3.1585,3.145,3.145,80800.0
2009-11-24 13:00:00,4.68,4.68,4.67,4.67,81600.0,3.1517,3.1517,3.145,3.145,81600.0
2009-11-24 13:10:00,4.67,4.68,4.67,4.68,72000.0,3.145,3.1517,3.145,3.1517,72000.0
2009-11-24 13:20:00,4.68,4.68,4.68,4.68,68800.0,3.1517,3.1517,3.1517,3.1517,68800.0
2009-11-24 13:30:00,4.68,4.68,4.68,4.68,29600.0,3.1517,3.1517,3.1517,3.1517,29600.0
2009-11-24 13:40:00,4.68,4.68,4.68,4.68,40000.0,3.1517,3.1517,3.1517,3.1517,40000.0
2009-11-24 13:50:00,4.68,4.68,4.68,4.68,40800.0,3.1517,3.1517,3.1517,3.1517,40800.0
2009-11-24 14:00:00,4.68,4.68,4.67,4.68,104000.0,3.1517,3.1517,3.145,3.1517,104000.0
2009-11-24 14:10:00,4.68,4.68,4.68,4.68,50400.0,3.1517,3.1517,3.1517,3.1517,50400.0
2009-11-24 14:20:00,4.68,4.69,4.68,4.69,62400.0,3.1517,3.1585,3.1517,3.1585,62400.0
2009-11-24 14:30:00,4.69,4.69,4.68,4.69,88000.0,3.1585,3.1585,3.1517,3.1585,88000.0
2009-11-24 14:40:00,4.68,4.7,4.68,4.7,107200.0,3.1517,3.1652,3.1517,3.1652,107200.0
2009-11-24 14:50:00,4.69,4.7,4.69,4.7,96000.0,3.1585,3.1652,3.1585,3.1652,96000.0
2009-11-24 15:00:00,4.7,4.7,4.69,4.69,101600.0,3.1652,3.1652,3.1585,3.1585,101600.0
2009-11-24 15:10:00,4.69,4.69,4.69,4.69,105600.0,3.1585,3.1585,3.1585,3.1585,105600.0
2009-11-24 15:20:00,4.69,4.69,4.68,4.69,209600.0,3.1585,3.1585,3.1517,3.1585,209600.0
2009-11-24 15:30:00,4.69,4.69,4.68,4.68,42400.0,3.1585,3.1585,3.1517,3.1517,42400.0
2009-11-24 15:40:00,4.68,4.68,4.68,4.68,131200.0,3.1517,3.1517,3.1517,3.1517,131200.0
2009-11-24 15:50:00,4.68,4.68,4.67,4.68,692000.0,3.1517,3.1517,3.145,3.1517,692000.0
2009-11-25 09:30:00,4.7,4.71,4.67,4.7,170400.0,3.1652,3.1719,3.145,3.1652,170400.0
2009-11-25 09:40:00,4.7,4.71,4.69,4.7,239200.0,3.1652,3.1719,3.1585,3.1652,239200.0
2009-11-25 09:50:00,4.7,4.71,4.68,4.7,300000.0,3.1652,3.1719,3.1517,3.1652,300000.0
2009-11-25 10:00:00,4.71,4.73,4.71,4.72,197600.0,3.1719,3.1854,3.1719,3.1787,197600.0
2009-11-25 10:10:00,4.72,4.74,4.72,4.74,114400.0,3.1787,3.1921,3.1787,3.1921,114400.0
2009-11-25 10:20:00,4.73,4.73,4.72,4.73,150400.0,3.1854,3.1854,3.1787,3.1854,150400.0
2009-11-25 10:30:00,4.73,4.74,4.72,4.73,92800.0,3.1854,3.1921,3.1787,3.1854,92800.0
2009-11-25 10:40:00,4.73,4.75,4.73,4.74,134400.0,3.1854,3.1989,3.1854,3.1921,134400.0
2009-11-25 10:50:00,4.74,4.75,4.73,4.74,134400.0,3.1921,3.1989,3.1854,3.1921,134400.0
2009-11-25 11:00:00,4.74,4.74,4.73,4.74,163200.0,3.1921,3.1921,3.1854,3.1921,163200.0
2009-11-25 11:10:00,4.74,4.74,4.74,4.74,69600.0,3.1921,3.1921,3.1921,3.1921,69600.0
2009-11-25 11:20:00,4.74,4.74,4.73,4.73,85600.0,3.1921,3.1921,3.1854,3.1854,85600.0
2009-11-25 11:30:00,4.73,4.74,4.73,4.74,48800.0,3.1854,3.1921,3.1854,3.1921,48800.0
2009-11-25 11:40:00,4.74,4.74,4.73,4.73,80000.0,3.1921,3.1921,3.1854,3.1854,80000.0
2009-11-25 11:50:00,4.73,4.73,4.72,4.72,48000.0,3.1854,3.1854,3.1787,3.1787,48000.0
2009-11-25 12:00:00,4.73,4.73,4.72,4.72,41600.0,3.1854,3.1854,3.1787,3.1787,41600.0
2009-11-25 12:10:00,4.72,4.72,4.71,4.71,58400.0,3.1787,3.1787,3.1719,3.1719,58400.0
2009-11-25 12:20:00,4.71,4.71,4.71,4.71,45600.0,3.1719,3.1719,3.1719,3.1719,45600.0
2009-11-25 12:30:00,4.71,4.71,4.71,4.71,92800.0,3.1719,3.1719,3.1719,3.1719,92800.0
2009-11-25 12:40:00,4.71,4.71,4.71,4.71,33600.0,3.1719,3.1719,3.1719,3.1719,33600.0
2009-11-25 12:50:00,4.71,4.71,4.7,4.71,49600.0,3.1719,3.1719,3.1652,3.1719,49600.0
2009-11-25 13:00:00,4.71,4.71,4.71,4.71,38400.0,3.1719,3.1719,3.1719,3.1719,38400.0
2009-11-25 13:10:00,4.71,4.71,4.71,4.71,45600.0,3.1719,3.1719,3.1719,3.1719,45600.0
2009-11-25 13:20:00,4.71,4.71,4.71,4.71,52000.0,3.1719,3.1719,3.1719,3.1719,52000.0
2009-11-25 13:30:00,4.71,4.71,4.71,4.71,84000.0,3.1719,3.1719,3.1719,3.1719,84000.0
2009-11-25 13:40:00,4.71,4.71,4.71,4.71,72800.0,3.1719,3.1719,3.1719,3.1719,72800.0
2009-11-25 13:50:00,4.71,4.72,4.71,4.72,217600.0,3.1719,3.1787,3.1719,3.1787,217600.0
2009-11-25 14:00:00,4.72,4.72,4.72,4.72,64800.0,3.1787,3.1787,3.1787,3.1787,64800.0
2009-11-25 14:10:00,4.72,4.73,4.72,4.72,101600.0,3.1787,3.1854,3.1787,3.1787,101600.0
2009-11-25 14:20:00,4.73,4.73,4.72,4.73,73600.0,3.1854,3.1854,3.1787,3.1854,73600.0
2009-11-25 14:30:00,4.72,4.73,4.72,4.72,60000.0,3.1787,3.1854,3.1787,3.1787,60000.0
2009-11-25 14:40:00,4.72,4.73,4.72,4.73,66400.0,3.1787,3.1854,3.1787,3.1854,66400.0
2009-11-25 14:50:00,4.73,4.73,4.72,4.72,44800.0,3.1854,3.1854,3.1787,3.1787,44800.0
2009-11-25 15:00:00,4.72,4.72,4.72,4.72,87200.0,3.1787,3.1787,3.1787,3.1787,87200.0
2009-11-25 15:10:00,4.72,4.72,4.72,4.72,60000.0,3.1787,3.1787,3.1787,3.1787,60000.0
2009-11-25 15:20:00,4.72,4.72,4.72,4.72,51200.0,3.1787,3.1787,3.1787,3.1787,51200.0
2009-11-25 15:30:00,4.72,4.72,4.72,4.72,85600.0,3.1787,3.1787,3.1787,3.1787,85600.0
2009-11-25 15:40:00,4.72,4.72,4.72,4.72,83200.0,3.1787,3.1787,3.1787,3.1787,83200.0
2009-11-25 15:50:00,4.72,4.73,4.72,4.72,309600.0,3.1787,3.1854,3.1787,3.1787,309600.0
2009-11-27 09:30:00,4.6,4.61,4.58,4.59,316000.0,3.0978,3.1046,3.0844,3.0911,316000.0
2009-11-27 09:40:00,4.58,4.61,4.58,4.61,321600.0,3.0844,3.1046,3.0844,3.1046,321600.0
2009-11-27 09:50:00,4.61,4.62,4.6,4.62,311200.0,3.1046,3.1113,3.0978,3.1113,311200.0
2009-11-27 10:00:00,4.62,4.65,4.62,4.63,414400.0,3.1113,3.1315,3.1113,3.1181,414400.0
2009-11-27 10:10:00,4.63,4.65,4.63,4.65,180000.0,3.1181,3.1315,3.1181,3.1315,180000.0
2009-11-27 10:20:00,4.65,4.66,4.64,4.65,73600.0,3.1315,3.1383,3.1248,3.1315,73600.0
2009-11-27 10:30:00,4.65,4.66,4.64,4.66,71200.0,3.1315,3.1383,3.1248,3.1383,71200.0
2009-11-27 10:40:00,4.66,4.66,4.66,4.66,22400.0,3.1383,3.1383,3.1383,3.1383,22400.0
2009-11-27 10:50:00,4.66,4.68,4.66,4.68,26400.0,3.1383,3.1517,3.1383,3.1517,26400.0
2009-11-27 11:00:00,4.68,4.69,4.68,4.69,73600.0,3.1517,3.1585,3.1517,3.1585,73600.0
2009-11-27 11:10:00,4.69,4.69,4.67,4.67,90400.0,3.1585,3.1585,3.145,3.145,90400.0
2009-11-27 11:20:00,4.67,4.67,4.65,4.66,100800.0,3.145,3.145,3.1315,3.1383,100800.0
2009-11-27 11:30:00,4.66,4.66,4.65,4.66,74400.0,3.1383,3.1383,3.1315,3.1383,74400.0
2009-11-27 11:40:00,4.66,4.66,4.65,4.65,70400.0,3.1383,3.1383,3.1315,3.1315,70400.0
2009-11-27 11:50:00,4.66,4.67,4.65,4.66,144800.0,3.1383,3.145,3.1315,3.1383,144800.0
2009-11-27 12:00:00,4.66,4.66,4.65,4.65,83200.0,3.1383,3.1383,3.1315,3.1315,83200.0
2009-11-27 12:10:00,4.65,4.65,4.64,4.64,54400.0,3.1315,3.1315,3.1248,3.1248,54400.0
2009-11-27 12:20:00,4.64,4.64,4.63,4.64,125600.0,3.1248,3.1248,3.1181,3.1248,125600.0
2009-11-27 12:30:00,4.64,4.65,4.64,4.64,65600.0,3.1248,3.1315,3.1248,3.1248,65600.0
2009-11-27 12:40:00,4.65,4.66,4.65,4.66,118400.0,3.1315,3.1383,3.1315,3.1383,118400.0
2009-11-27 12:50:00,4.66,4.66,4.63,4.63,409600.0,3.1383,3.1383,3.1181,3.1181,409600.0
2009-11-27 13:00:00,4.63,4.63,4.59,4.63,236000.0,3.1181,3.1181,3.0911,3.1181,236000.0
2009-11-27 13:10:00,4.63,4.63,4.63,4.63,28000.0,3.1181,3.1181,3.1181,3.1181,28000.0
2009-11-27 13:20:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 13:30:00,4.72,4.72,4.72,4.72,2400.0,3.1787,3.1787,3.1787,3.1787,2400.0
2009-11-27 13:40:00,4.63,4.63,4.63,4.63,800.0,3.1181,3.1181,3.1181,3.1181,800.0
2009-11-27 13:50:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 14:00:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 14:10:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 14:20:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 14:30:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 14:40:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 14:50:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 15:00:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 15:10:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 15:20:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 15:30:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 15:40:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 15:50:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-30 09:30:00,4.6,4.64,4.59,4.59,192000.0,3.0978,3.1248,3.0911,3.0911,192000.0
2009-11-30 09:40:00,4.59,4.62,4.58,4.6,220800.0,3.0911,3.1113,3.0844,3.0978,220800.0
2009-11-30 09:50:00,4.6,4.62,4.59,4.61,230400.0,3.0978,3.1113,3.0911,3.1046,230400.0
2009-11-30 10:00:00,4.61,4.63,4.61,4.63,613600.0,3.1046,3.1181,3.1046,3.1181,613600.0
2009-11-30 10:10:00,4.64,4.65,4.63,4.64,379200.0,3.1248,3.1315,3.1181,3.1248,379200.0
2009-11-30 10:20:00,4.64,4.65,4.64,4.65,244000.0,3.1248,3.1315,3.1248,3.1315,244000.0
2009-11-30 10:30:00,4.65,4.65,4.63,4.63,131200.0,3.1315,3.1315,3.1181,3.1181,131200.0
2009-11-30 10:40:00,4.63,4.63,4.61,4.61,108000.0,3.1181,3.1181,3.1046,3.1046,108000.0
2009-11-30 10:50:00,4.61,4.61,4.6,4.61,125600.0,3.1046,3.1046,3.0978,3.1046,125600.0
2009-11-30 11:00:00,4.61,4.61,4.6,4.61,168800.0,3.1046,3.1046,3.0978,3.1046,168800.0
2009-11-30 11:10:00,4.6,4.6,4.58,4.59,199200.0,3.0978,3.0978,3.0844,3.0911,199200.0
2009-11-30 11:20:00,4.59,4.59,4.58,4.59,184000.0,3.0911,3.0911,3.0844,3.0911,184000.0
2009-11-30 11:30:00,4.59,4.59,4.57,4.58,156000.0,3.0911,3.0911,3.0776,3.0844,156000.0
2009-11-30 11:40:00,4.58,4.58,4.57,4.58,99200.0,3.0844,3.0844,3.0776,3.0844,99200.0
2009-11-30 11:50:00,4.58,4.58,4.57,4.58,124000.0,3.0844,3.0844,3.0776,3.0844,124000.0
2009-11-30 12:00:00,4.58,4.58,4.57,4.58,100800.0,3.0844,3.0844,3.0776,3.0844,100800.0
2009-11-30 12:10:00,4.58,4.59,4.57,4.59,136000.0,3.0844,3.0911,3.0776,3.0911,136000.0
2009-11-30 12:20:00,4.59,4.6,4.59,4.6,76800.0,3.0911,3.0978,3.0911,3.0978,76800.0
2009-11-30 12:30:00,4.6,4.6,4.59,4.59,148800.0,3.0978,3.0978,3.0911,3.0911,148800.0
2009-11-30 12:40:00,4.59,4.59,4.58,4.58,72800.0,3.0911,3.0911,3.0844,3.0844,72800.0
2009-11-30 12:50:00,4.59,4.59,4.58,4.58,111200.0,3.0911,3.0911,3.0844,3.0844,111200.0
2009-11-30 13:00:00,4.58,4.59,4.58,4.58,78400.0,3.0844,3.0911,3.0844,3.0844,78400.0
2009-11-30 13:10:00,4.58,4.58,4.57,4.58,64000.0,3.0844,3.0844,3.0776,3.0844,64000.0
2009-11-30 13:20:00,4.58,4.59,4.58,4.59,56800.0,3.0844,3.0911,3.0844,3.0911,56800.0
2009-11-30 13:30:00,4.59,4.6,4.59,4.6,108000.0,3.0911,3.0978,3.0911,3.0978,108000.0
2009-11-30 13:40:00,4.6,4.6,4.59,4.6,97600.0,3.0978,3.0978,3.0911,3.0978,97600.0
2009-11-30 13:50:00,4.6,4.61,4.6,4.6,200800.0,3.0978,3.1046,3.0978,3.0978,200800.0
2009-11-30 14:00:00,4.6,4.62,4.6,4.61,360000.0,3.0978,3.1113,3.0978,3.1046,360000.0
2009-11-30 14:10:00,4.61,4.62,4.61,4.62,101600.0,3.1046,3.1113,3.1046,3.1113,101600.0
2009-11-30 14:20:00,4.62,4.62,4.61,4.62,98400.0,3.1113,3.1113,3.1046,3.1113,98400.0
2009-11-30 14:30:00,4.61,4.63,4.61,4.62,173600.0,3.1046,3.1181,3.1046,3.1113,173600.0
2009-11-30 14:40:00,4.62,4.63,4.62,4.62,257600.0,3.1113,3.1181,3.1113,3.1113,257600.0
2009-11-30 14:50:00,4.62,4.62,4.62,4.62,162400.0,3.1113,3.1113,3.1113,3.1113,162400.0
2009-11-30 15:00:00,4.62,4.63,4.61,4.62,157600.0,3.1113,3.1181,3.1046,3.1113,157600.0
2009-11-30 15:10:00,4.62,4.63,4.61,4.63,226400.0,3.1113,3.1181,3.1046,3.1181,226400.0
2009-11-30 15:20:00,4.62,4.63,4.62,4.62,238400.0,3.1113,3.1181,3.1113,3.1113,238400.0
2009-11-30 15:30:00,4.62,4.63,4.62,4.63,404000.0,3.1113,3.1181,3.1113,3.1181,404000.0
2009-11-30 15:40:00,4.63,4.63,4.62,4.62,314400.0,3.1181,3.1181,3.1113,3.1113,314400.0
2009-11-30 15:50:00,4.63,4.64,4.62,4.64,502400.0,3.1181,3.1248,3.1113,3.1248,502400.0
2009-12-01 09:30:00,4.68,4.69,4.64,4.68,182400.0,3.1517,3.1585,3.1248,3.1517,182400.0
2009-12-01 09:40:00,4.69,4.7,4.69,4.69,61600.0,3.1585,3.1652,3.1585,3.1585,61600.0
2009-12-01 09:50:00,4.7,4.7,4.69,4.69,112000.0,3.1652,3.1652,3.1585,3.1585,112000.0
2009-12-01 10:00:00,4.69,4.71,4.67,4.69,148800.0,3.1585,3.1719,3.145,3.1585,148800.0
2009-12-01 10:10:00,4.68,4.7,4.67,4.69,140000.0,3.1517,3.1652,3.145,3.1585,140000.0
2009-12-01 10:20:00,4.68,4.7,4.68,4.69,162400.0,3.1517,3.1652,3.1517,3.1585,162400.0
2009-12-01 10:30:00,4.69,4.7,4.69,4.69,100800.0,3.1585,3.1652,3.1585,3.1585,100800.0
2009-12-01 10:40:00,4.69,4.69,4.68,4.69,60800.0,3.1585,3.1585,3.1517,3.1585,60800.0
2009-12-01 10:50:00,4.69,4.69,4.68,4.69,67200.0,3.1585,3.1585,3.1517,3.1585,67200.0
2009-12-01 11:00:00,4.69,4.7,4.69,4.69,94400.0,3.1585,3.1652,3.1585,3.1585,94400.0
2009-12-01 11:10:00,4.69,4.69,4.68,4.68,132800.0,3.1585,3.1585,3.1517,3.1517,132800.0
2009-12-01 11:20:00,4.68,4.7,4.68,4.69,81600.0,3.1517,3.1652,3.1517,3.1585,81600.0
2009-12-01 11:30:00,4.69,4.7,4.69,4.69,81600.0,3.1585,3.1652,3.1585,3.1585,81600.0
2009-12-01 11:40:00,4.69,4.69,4.68,4.69,51200.0,3.1585,3.1585,3.1517,3.1585,51200.0
2009-12-01 11:50:00,4.69,4.69,4.68,4.68,104000.0,3.1585,3.1585,3.1517,3.1517,104000.0
2009-12-01 12:00:00,4.68,4.7,4.68,4.69,99200.0,3.1517,3.1652,3.1517,3.1585,99200.0
2009-12-01 12:10:00,4.69,4.7,4.69,4.7,30400.0,3.1585,3.1652,3.1585,3.1652,30400.0
2009-12-01 12:20:00,4.7,4.7,4.7,4.7,65600.0,3.1652,3.1652,3.1652,3.1652,65600.0
2009-12-01 12:30:00,4.7,4.7,4.7,4.7,42400.0,3.1652,3.1652,3.1652,3.1652,42400.0
2009-12-01 12:40:00,4.7,4.7,4.69,4.69,60800.0,3.1652,3.1652,3.1585,3.1585,60800.0
2009-12-01 12:50:00,4.69,4.69,4.69,4.69,34400.0,3.1585,3.1585,3.1585,3.1585,34400.0
2009-12-01 13:00:00,4.69,4.69,4.69,4.69,35200.0,3.1585,3.1585,3.1585,3.1585,35200.0
2009-12-01 13:10:00,4.69,4.69,4.69,4.69,48800.0,3.1585,3.1585,3.1585,3.1585,48800.0
2009-12-01 13:20:00,4.7,4.7,4.69,4.7,86400.0,3.1652,3.1652,3.1585,3.1652,86400.0
2009-12-01 13:30:00,4.7,4.71,4.7,4.7,95200.0,3.1652,3.1719,3.1652,3.1652,95200.0
2009-12-01 13:40:00,4.7,4.71,4.7,4.71,53600.0,3.1652,3.1719,3.1652,3.1719,53600.0
2009-12-01 13:50:00,4.71,4.71,4.7,4.7,142400.0,3.1719,3.1719,3.1652,3.1652,142400.0
2009-12-01 14:00:00,4.7,4.7,4.69,4.69,72000.0,3.1652,3.1652,3.1585,3.1585,72000.0
2009-12-01 14:10:00,4.69,4.69,4.69,4.69,78400.0,3.1585,3.1585,3.1585,3.1585,78400.0
2009-12-01 14:20:00,4.69,4.69,4.68,4.68,253600.0,3.1585,3.1585,3.1517,3.1517,253600.0
2009-12-01 14:30:00,4.68,4.68,4.67,4.68,344000.0,3.1517,3.1517,3.145,3.1517,344000.0
2009-12-01 14:40:00,4.68,4.68,4.66,4.67,278400.0,3.1517,3.1517,3.1383,3.145,278400.0
2009-12-01 14:50:00,4.66,4.66,4.65,4.65,232800.0,3.1383,3.1383,3.1315,3.1315,232800.0
2009-12-01 15:00:00,4.65,4.65,4.65,4.65,206400.0,3.1315,3.1315,3.1315,3.1315,206400.0
2009-12-01 15:10:00,4.65,4.65,4.64,4.65,257600.0,3.1315,3.1315,3.1248,3.1315,257600.0
2009-12-01 15:20:00,4.65,4.65,4.64,4.65,251200.0,3.1315,3.1315,3.1248,3.1315,251200.0
2009-12-01 15:30:00,4.64,4.65,4.64,4.64,243200.0,3.1248,3.1315,3.1248,3.1248,243200.0
2009-12-01 15:40:00,4.64,4.65,4.64,4.65,374400.0,3.1248,3.1315,3.1248,3.1315,374400.0
2009-12-01 15:50:00,4.65,4.66,4.64,4.65,752000.0,3.1315,3.1383,3.1248,3.1315,752000.0
2009-12-02 09:30:00,4.65,4.77,4.65,4.75,896000.0,3.1315,3.2123,3.1315,3.1989,896000.0
2009-12-02 09:40:00,4.75,4.76,4.73,4.75,362400.0,3.1989,3.2056,3.1854,3.1989,362400.0
2009-12-02 09:50:00,4.75,4.79,4.75,4.77,1198400.0,3.1989,3.2258,3.1989,3.2123,1198400.0
2009-12-02 10:00:00,4.77,4.78,4.77,4.78,384000.0,3.2123,3.2191,3.2123,3.2191,384000.0
2009-12-02 10:10:00,4.78,4.78,4.77,4.78,694400.0,3.2191,3.2191,3.2123,3.2191,694400.0
2009-12-02 10:20:00,4.78,4.78,4.77,4.77,412000.0,3.2191,3.2191,3.2123,3.2123,412000.0
2009-12-02 10:30:00,4.77,4.78,4.77,4.78,200800.0,3.2123,3.2191,3.2123,3.2191,200800.0
2009-12-02 10:40:00,4.78,4.78,4.77,4.77,324800.0,3.2191,3.2191,3.2123,3.2123,324800.0
2009-12-02 10:50:00,4.78,4.78,4.77,4.78,293600.0,3.2191,3.2191,3.2123,3.2191,293600.0
2009-12-02 11:00:00,4.78,4.78,4.76,4.77,229600.0,3.2191,3.2191,3.2056,3.2123,229600.0
2009-12-02 11:10:00,4.77,4.77,4.75,4.75,337600.0,3.2123,3.2123,3.1989,3.1989,337600.0
2009-12-02 11:20:00,4.75,4.75,4.74,4.75,207200.0,3.1989,3.1989,3.1921,3.1989,207200.0
2009-12-02 11:30:00,4.75,4.76,4.75,4.76,252800.0,3.1989,3.2056,3.1989,3.2056,252800.0
2009-12-02 11:40:00,4.76,4.77,4.76,4.77,98400.0,3.2056,3.2123,3.2056,3.2123,98400.0
2009-12-02 11:50:00,4.77,4.77,4.76,4.77,113600.0,3.2123,3.2123,3.2056,3.2123,113600.0
2009-12-02 12:00:00,4.77,4.78,4.77,4.78,228000.0,3.2123,3.2191,3.2123,3.2191,228000.0
2009-12-02 12:10:00,4.78,4.78,4.77,4.77,274400.0,3.2191,3.2191,3.2123,3.2123,274400.0
2009-12-02 12:20:00,4.77,4.77,4.74,4.74,238400.0,3.2123,3.2123,3.1921,3.1921,238400.0
2009-12-02 12:30:00,4.75,4.75,4.74,4.74,161600.0,3.1989,3.1989,3.1921,3.1921,161600.0
2009-12-02 12:40:00,4.74,4.74,4.74,4.74,96800.0,3.1921,3.1921,3.1921,3.1921,96800.0
2009-12-02 12:50:00,4.74,4.75,4.74,4.75,80800.0,3.1921,3.1989,3.1921,3.1989,80800.0
2009-12-02 13:00:00,4.75,4.75,4.74,4.75,111200.0,3.1989,3.1989,3.1921,3.1989,111200.0
2009-12-02 13:10:00,4.75,4.75,4.74,4.74,60000.0,3.1989,3.1989,3.1921,3.1921,60000.0
2009-12-02 13:20:00,4.74,4.75,4.74,4.74,47200.0,3.1921,3.1989,3.1921,3.1921,47200.0
2009-12-02 13:30:00,4.74,4.74,4.73,4.74,83200.0,3.1921,3.1921,3.1854,3.1921,83200.0
2009-12-02 13:40:00,4.74,4.75,4.74,4.75,74400.0,3.1921,3.1989,3.1921,3.1989,74400.0
2009-12-02 13:50:00,4.75,4.75,4.75,4.75,80800.0,3.1989,3.1989,3.1989,3.1989,80800.0
2009-12-02 14:00:00,4.75,4.75,4.74,4.75,465600.0,3.1989,3.1989,3.1921,3.1989,465600.0
2009-12-02 14:10:00,4.75,4.76,4.74,4.75,255200.0,3.1989,3.2056,3.1921,3.1989,255200.0
2009-12-02 14:20:00,4.75,4.75,4.74,4.75,334400.0,3.1989,3.1989,3.1921,3.1989,334400.0
2009-12-02 14:30:00,4.75,4.75,4.74,4.75,257600.0,3.1989,3.1989,3.1921,3.1989,257600.0
2009-12-02 14:40:00,4.75,4.75,4.74,4.75,188800.0,3.1989,3.1989,3.1921,3.1989,188800.0
2009-12-02 14:50:00,4.75,4.76,4.75,4.76,376000.0,3.1989,3.2056,3.1989,3.2056,376000.0
2009-12-02 15:00:00,4.76,4.76,4.75,4.76,497600.0,3.2056,3.2056,3.1989,3.2056,497600.0
2009-12-02 15:10:00,4.76,4.76,4.75,4.76,646400.0,3.2056,3.2056,3.1989,3.2056,646400.0
2009-12-02 15:20:00,4.76,4.77,4.76,4.77,560800.0,3.2056,3.2123,3.2056,3.2123,560800.0
2009-12-02 15:30:00,4.77,4.78,4.77,4.77,1088000.0,3.2123,3.2191,3.2123,3.2123,1088000.0
2009-12-02 15:40:00,4.77,4.78,4.77,4.78,572000.0,3.2123,3.2191,3.2123,3.2191,572000.0
2009-12-02 15:50:00,4.78,4.78,4.77,4.78,796800.0,3.2191,3.2191,3.2123,3.2191,796800.0
2009-12-03 09:30:00,4.84,4.84,4.78,4.8,494400.0,3.2595,3.2595,3.2191,3.2325,494400.0
2009-12-03 09:40:00,4.81,4.82,4.8,4.81,263200.0,3.2393,3.246,3.2325,3.2393,263200.0
2009-12-03 09:50:00,4.81,4.81,4.79,4.8,303200.0,3.2393,3.2393,3.2258,3.2325,303200.0
2009-12-03 10:00:00,4.8,4.8,4.78,4.79,387200.0,3.2325,3.2325,3.2191,3.2258,387200.0
2009-12-03 10:10:00,4.79,4.79,4.76,4.76,200800.0,3.2258,3.2258,3.2056,3.2056,200800.0
2009-12-03 10:20:00,4.76,4.78,4.76,4.78,155200.0,3.2056,3.2191,3.2056,3.2191,155200.0
2009-12-03 10:30:00,4.78,4.78,4.77,4.78,262400.0,3.2191,3.2191,3.2123,3.2191,262400.0
2009-12-03 10:40:00,4.78,4.78,4.77,4.78,142400.0,3.2191,3.2191,3.2123,3.2191,142400.0
2009-12-03 10:50:00,4.78,4.79,4.77,4.78,47200.0,3.2191,3.2258,3.2123,3.2191,47200.0
2009-12-03 11:00:00,4.78,4.78,4.77,4.78,208000.0,3.2191,3.2191,3.2123,3.2191,208000.0
2009-12-03 11:10:00,4.78,4.79,4.78,4.79,95200.0,3.2191,3.2258,3.2191,3.2258,95200.0
2009-12-03 11:20:00,4.79,4.79,4.78,4.79,92800.0,3.2258,3.2258,3.2191,3.2258,92800.0
2009-12-03 11:30:00,4.78,4.8,4.77,4.78,192800.0,3.2191,3.2325,3.2123,3.2191,192800.0
2009-12-03 11:40:00,4.78,4.78,4.77,4.78,92000.0,3.2191,3.2191,3.2123,3.2191,92000.0
2009-12-03 11:50:00,4.78,4.78,4.77,4.78,81600.0,3.2191,3.2191,3.2123,3.2191,81600.0
2009-12-03 12:00:00,4.78,4.78,4.77,4.78,120800.0,3.2191,3.2191,3.2123,3.2191,120800.0
2009-12-03 12:10:00,4.78,4.78,4.78,4.78,85600.0,3.2191,3.2191,3.2191,3.2191,85600.0
2009-12-03 12:20:00,4.78,4.79,4.78,4.78,65600.0,3.2191,3.2258,3.2191,3.2191,65600.0
2009-12-03 12:30:00,4.78,4.78,4.78,4.78,165600.0,3.2191,3.2191,3.2191,3.2191,165600.0
2009-12-03 12:40:00,4.78,4.78,4.78,4.78,92000.0,3.2191,3.2191,3.2191,3.2191,92000.0
2009-12-03 12:50:00,4.78,4.78,4.78,4.78,68800.0,3.2191,3.2191,3.2191,3.2191,68800.0
2009-12-03 13:00:00,4.78,4.78,4.77,4.78,200800.0,3.2191,3.2191,3.2123,3.2191,200800.0
2009-12-03 13:10:00,4.78,4.79,4.78,4.79,145600.0,3.2191,3.2258,3.2191,3.2258,145600.0
2009-12-03 13:20:00,4.79,4.79,4.78,4.78,96800.0,3.2258,3.2258,3.2191,3.2191,96800.0
2009-12-03 13:30:00,4.78,4.79,4.78,4.79,110400.0,3.2191,3.2258,3.2191,3.2258,110400.0
2009-12-03 13:40:00,4.79,4.79,4.79,4.79,63200.0,3.2258,3.2258,3.2258,3.2258,63200.0
2009-12-03 13:50:00,4.79,4.79,4.79,4.79,68000.0,3.2258,3.2258,3.2258,3.2258,68000.0
2009-12-03 14:00:00,4.79,4.79,4.79,4.79,52000.0,3.2258,3.2258,3.2258,3.2258,52000.0
2009-12-03 14:10:00,4.79,4.79,4.78,4.78,123200.0,3.2258,3.2258,3.2191,3.2191,123200.0
2009-12-03 14:20:00,4.78,4.78,4.78,4.78,126400.0,3.2191,3.2191,3.2191,3.2191,126400.0
2009-12-03 14:30:00,4.78,4.79,4.78,4.78,155200.0,3.2191,3.2258,3.2191,3.2191,155200.0
2009-12-03 14:40:00,4.78,4.79,4.78,4.79,196800.0,3.2191,3.2258,3.2191,3.2258,196800.0
2009-12-03 14:50:00,4.78,4.79,4.77,4.78,266400.0,3.2191,3.2258,3.2123,3.2191,266400.0
2009-12-03 15:00:00,4.78,4.78,4.78,4.78,158400.0,3.2191,3.2191,3.2191,3.2191,158400.0
2009-12-03 15:10:00,4.78,4.78,4.78,4.78,126400.0,3.2191,3.2191,3.2191,3.2191,126400.0
2009-12-03 15:20:00,4.78,4.78,4.78,4.78,208800.0,3.2191,3.2191,3.2191,3.2191,208800.0
2009-12-03 15:30:00,4.78,4.78,4.77,4.77,186400.0,3.2191,3.2191,3.2123,3.2123,186400.0
2009-12-03 15:40:00,4.77,4.77,4.74,4.74,1024800.0,3.2123,3.2123,3.1921,3.1921,1024800.0
2009-12-03 15:50:00,4.74,4.74,4.72,4.73,1837600.0,3.1921,3.1921,3.1787,3.1854,1837600.0
2009-12-04 09:30:00,4.78,4.82,4.75,4.81,185600.0,3.2191,3.246,3.1989,3.2393,185600.0
2009-12-04 09:40:00,4.82,4.87,4.82,4.86,461600.0,3.246,3.2797,3.246,3.2729,461600.0
2009-12-04 09:50:00,4.86,4.86,4.83,4.83,554400.0,3.2729,3.2729,3.2527,3.2527,554400.0
2009-12-04 10:00:00,4.84,4.84,4.82,4.83,540000.0,3.2595,3.2595,3.246,3.2527,540000.0
2009-12-04 10:10:00,4.83,4.85,4.83,4.84,454400.0,3.2527,3.2662,3.2527,3.2595,454400.0
2009-12-04 10:20:00,4.84,4.85,4.83,4.84,477600.0,3.2595,3.2662,3.2527,3.2595,477600.0
2009-12-04 10:30:00,4.84,4.85,4.84,4.84,354400.0,3.2595,3.2662,3.2595,3.2595,354400.0
2009-12-04 10:40:00,4.84,4.85,4.84,4.84,574400.0,3.2595,3.2662,3.2595,3.2595,574400.0
2009-12-04 10:50:00,4.84,4.85,4.83,4.84,291200.0,3.2595,3.2662,3.2527,3.2595,291200.0
2009-12-04 11:00:00,4.84,4.84,4.82,4.84,622400.0,3.2595,3.2595,3.246,3.2595,622400.0
2009-12-04 11:10:00,4.85,4.85,4.84,4.84,173600.0,3.2662,3.2662,3.2595,3.2595,173600.0
2009-12-04 11:20:00,4.84,4.85,4.82,4.82,218400.0,3.2595,3.2662,3.246,3.246,218400.0
2009-12-04 11:30:00,4.82,4.82,4.8,4.8,284800.0,3.246,3.246,3.2325,3.2325,284800.0
2009-12-04 11:40:00,4.8,4.8,4.74,4.76,1265600.0,3.2325,3.2325,3.1921,3.2056,1265600.0
2009-12-04 11:50:00,4.76,4.78,4.74,4.78,271200.0,3.2056,3.2191,3.1921,3.2191,271200.0
2009-12-04 12:00:00,4.78,4.79,4.77,4.79,123200.0,3.2191,3.2258,3.2123,3.2258,123200.0
2009-12-04 12:10:00,4.79,4.79,4.79,4.79,104800.0,3.2258,3.2258,3.2258,3.2258,104800.0
2009-12-04 12:20:00,4.79,4.8,4.79,4.8,204800.0,3.2258,3.2325,3.2258,3.2325,204800.0
2009-12-04 12:30:00,4.8,4.82,4.8,4.82,364000.0,3.2325,3.246,3.2325,3.246,364000.0
2009-12-04 12:40:00,4.82,4.82,4.81,4.81,200000.0,3.246,3.246,3.2393,3.2393,200000.0
2009-12-04 12:50:00,4.81,4.83,4.81,4.82,284800.0,3.2393,3.2527,3.2393,3.246,284800.0
2009-12-04 13:00:00,4.82,4.84,4.82,4.84,168800.0,3.246,3.2595,3.246,3.2595,168800.0
2009-12-04 13:10:00,4.83,4.84,4.82,4.83,506400.0,3.2527,3.2595,3.246,3.2527,506400.0
2009-12-04 13:20:00,4.83,4.83,4.82,4.82,148800.0,3.2527,3.2527,3.246,3.246,148800.0
2009-12-04 13:30:00,4.82,4.83,4.81,4.81,154400.0,3.246,3.2527,3.2393,3.2393,154400.0
2009-12-04 13:40:00,4.82,4.83,4.82,4.83,142400.0,3.246,3.2527,3.246,3.2527,142400.0
2009-12-04 13:50:00,4.83,4.83,4.8,4.8,320800.0,3.2527,3.2527,3.2325,3.2325,320800.0
2009-12-04 14:00:00,4.8,4.81,4.79,4.79,240800.0,3.2325,3.2393,3.2258,3.2258,240800.0
2009-12-04 14:10:00,4.79,4.81,4.79,4.79,173600.0,3.2258,3.2393,3.2258,3.2258,173600.0
2009-12-04 14:20:00,4.8,4.8,4.79,4.79,84000.0,3.2325,3.2325,3.2258,3.2258,84000.0
2009-12-04 14:30:00,4.8,4.82,4.79,4.82,242400.0,3.2325,3.246,3.2258,3.246,242400.0
2009-12-04 14:40:00,4.82,4.82,4.81,4.81,144800.0,3.246,3.246,3.2393,3.2393,144800.0
2009-12-04 14:50:00,4.81,4.83,4.81,4.83,228800.0,3.2393,3.2527,3.2393,3.2527,228800.0
2009-12-04 15:00:00,4.83,4.84,4.82,4.83,313600.0,3.2527,3.2595,3.246,3.2527,313600.0
2009-12-04 15:10:00,4.83,4.85,4.83,4.84,891200.0,3.2527,3.2662,3.2527,3.2595,891200.0
2009-12-04 15:20:00,4.84,4.86,4.84,4.85,688000.0,3.2595,3.2729,3.2595,3.2662,688000.0
2009-12-04 15:30:00,4.85,4.87,4.85,4.85,708000.0,3.2662,3.2797,3.2662,3.2662,708000.0
2009-12-04 15:40:00,4.86,4.88,4.85,4.87,611200.0,3.2729,3.2864,3.2662,3.2797,611200.0
2009-12-04 15:50:00,4.87,4.88,4.86,4.87,1411200.0,3.2797,3.2864,3.2729,3.2797,1411200.0
2009-12-07 09:30:00,4.81,4.87,4.81,4.86,139200.0,3.2393,3.2797,3.2393,3.2729,139200.0
2009-12-07 09:40:00,4.86,4.88,4.84,4.88,289600.0,3.2729,3.2864,3.2595,3.2864,289600.0
2009-12-07 09:50:00,4.88,4.9,4.88,4.9,312800.0,3.2864,3.2999,3.2864,3.2999,312800.0
2009-12-07 10:00:00,4.9,4.91,4.86,4.86,340000.0,3.2999,3.3066,3.2729,3.2729,340000.0
2009-12-07 10:10:00,4.87,4.89,4.86,4.88,100800.0,3.2797,3.2931,3.2729,3.2864,100800.0
2009-12-07 10:20:00,4.88,4.89,4.87,4.87,92800.0,3.2864,3.2931,3.2797,3.2797,92800.0
2009-12-07 10:30:00,4.88,4.89,4.88,4.88,98400.0,3.2864,3.2931,3.2864,3.2864,98400.0
2009-12-07 10:40:00,4.88,4.88,4.87,4.87,132000.0,3.2864,3.2864,3.2797,3.2797,132000.0
2009-12-07 10:50:00,4.88,4.88,4.87,4.87,76000.0,3.2864,3.2864,3.2797,3.2797,76000.0
2009-12-07 11:00:00,4.87,4.88,4.87,4.87,84800.0,3.2797,3.2864,3.2797,3.2797,84800.0
2009-12-07 11:10:00,4.87,4.87,4.86,4.86,73600.0,3.2797,3.2797,3.2729,3.2729,73600.0
2009-12-07 11:20:00,4.86,4.86,4.86,4.86,98400.0,3.2729,3.2729,3.2729,3.2729,98400.0
2009-12-07 11:30:00,4.86,4.87,4.86,4.87,95200.0,3.2729,3.2797,3.2729,3.2797,95200.0
2009-12-07 11:40:00,4.87,4.87,4.86,4.87,179200.0,3.2797,3.2797,3.2729,3.2797,179200.0
2009-12-07 11:50:00,4.87,4.88,4.87,4.88,157600.0,3.2797,3.2864,3.2797,3.2864,157600.0
2009-12-07 12:00:00,4.88,4.88,4.87,4.88,119200.0,3.2864,3.2864,3.2797,3.2864,119200.0
2009-12-07 12:10:00,4.88,4.88,4.87,4.88,99200.0,3.2864,3.2864,3.2797,3.2864,99200.0
2009-12-07 12:20:00,4.88,4.89,4.87,4.88,160000.0,3.2864,3.2931,3.2797,3.2864,160000.0
2009-12-07 12:30:00,4.88,4.89,4.88,4.88,152800.0,3.2864,3.2931,3.2864,3.2864,152800.0
2009-12-07 12:40:00,4.88,4.89,4.88,4.89,173600.0,3.2864,3.2931,3.2864,3.2931,173600.0
2009-12-07 12:50:00,4.89,4.9,4.89,4.89,103200.0,3.2931,3.2999,3.2931,3.2931,103200.0
2009-12-07 13:00:00,4.89,4.89,4.88,4.89,141600.0,3.2931,3.2931,3.2864,3.2931,141600.0
2009-12-07 13:10:00,4.89,4.9,4.88,4.89,156800.0,3.2931,3.2999,3.2864,3.2931,156800.0
2009-12-07 13:20:00,4.89,4.9,4.89,4.89,133600.0,3.2931,3.2999,3.2931,3.2931,133600.0
2009-12-07 13:30:00,4.89,4.9,4.89,4.9,192000.0,3.2931,3.2999,3.2931,3.2999,192000.0
2009-12-07 13:40:00,4.9,4.9,4.9,4.9,198400.0,3.2999,3.2999,3.2999,3.2999,198400.0
2009-12-07 13:50:00,4.9,4.9,4.89,4.89,213600.0,3.2999,3.2999,3.2931,3.2931,213600.0
2009-12-07 14:00:00,4.89,4.89,4.88,4.88,127200.0,3.2931,3.2931,3.2864,3.2864,127200.0
2009-12-07 14:10:00,4.88,4.88,4.88,4.88,232800.0,3.2864,3.2864,3.2864,3.2864,232800.0
2009-12-07 14:20:00,4.88,4.88,4.87,4.87,149600.0,3.2864,3.2864,3.2797,3.2797,149600.0
2009-12-07 14:30:00,4.87,4.87,4.85,4.85,384000.0,3.2797,3.2797,3.2662,3.2662,384000.0
2009-12-07 14:40:00,4.85,4.85,4.83,4.84,272800.0,3.2662,3.2662,3.2527,3.2595,272800.0
2009-12-07 14:50:00,4.84,4.84,4.83,4.83,373600.0,3.2595,3.2595,3.2527,3.2527,373600.0
2009-12-07 15:00:00,4.83,4.84,4.83,4.84,213600.0,3.2527,3.2595,3.2527,3.2595,213600.0
2009-12-07 15:10:00,4.84,4.85,4.84,4.84,152800.0,3.2595,3.2662,3.2595,3.2595,152800.0
2009-12-07 15:20:00,4.84,4.84,4.82,4.83,424800.0,3.2595,3.2595,3.246,3.2527,424800.0
2009-12-07 15:30:00,4.83,4.84,4.83,4.84,377600.0,3.2527,3.2595,3.2527,3.2595,377600.0
2009-12-07 15:40:00,4.84,4.84,4.83,4.83,453600.0,3.2595,3.2595,3.2527,3.2527,453600.0
2009-12-07 15:50:00,4.83,4.84,4.83,4.84,572800.0,3.2527,3.2595,3.2527,3.2595,572800.0
2009-12-08 09:30:00,4.78,4.8,4.75,4.76,476000.0,3.2191,3.2325,3.1989,3.2056,476000.0
2009-12-08 09:40:00,4.76,4.76,4.72,4.75,342400.0,3.2056,3.2056,3.1787,3.1989,342400.0
2009-12-08 09:50:00,4.75,4.78,4.74,4.78,545600.0,3.1989,3.2191,3.1921,3.2191,545600.0
2009-12-08 10:00:00,4.78,4.8,4.78,4.79,604000.0,3.2191,3.2325,3.2191,3.2258,604000.0
2009-12-08 10:10:00,4.79,4.8,4.75,4.79,896000.0,3.2258,3.2325,3.1989,3.2258,896000.0
2009-12-08 10:20:00,4.79,4.82,4.75,4.81,409600.0,3.2258,3.246,3.1989,3.2393,409600.0
2009-12-08 10:30:00,4.81,4.81,4.8,4.8,116800.0,3.2393,3.2393,3.2325,3.2325,116800.0
2009-12-08 10:40:00,4.8,4.8,4.79,4.79,77600.0,3.2325,3.2325,3.2258,3.2258,77600.0
2009-12-08 10:50:00,4.79,4.81,4.78,4.81,177600.0,3.2258,3.2393,3.2191,3.2393,177600.0
2009-12-08 11:00:00,4.81,4.82,4.8,4.82,60000.0,3.2393,3.246,3.2325,3.246,60000.0
2009-12-08 11:10:00,4.82,4.83,4.82,4.83,116000.0,3.246,3.2527,3.246,3.2527,116000.0
2009-12-08 11:20:00,4.83,4.84,4.83,4.83,100000.0,3.2527,3.2595,3.2527,3.2527,100000.0
2009-12-08 11:30:00,4.83,4.84,4.83,4.84,44000.0,3.2527,3.2595,3.2527,3.2595,44000.0
2009-12-08 11:40:00,4.84,4.85,4.84,4.85,130400.0,3.2595,3.2662,3.2595,3.2662,130400.0
2009-12-08 11:50:00,4.85,4.86,4.84,4.85,89600.0,3.2662,3.2729,3.2595,3.2662,89600.0
2009-12-08 12:00:00,4.85,4.85,4.84,4.84,72000.0,3.2662,3.2662,3.2595,3.2595,72000.0
2009-12-08 12:10:00,4.84,4.84,4.83,4.83,33600.0,3.2595,3.2595,3.2527,3.2527,33600.0
2009-12-08 12:20:00,4.83,4.83,4.81,4.82,56800.0,3.2527,3.2527,3.2393,3.246,56800.0
2009-12-08 12:30:00,4.82,4.82,4.81,4.82,47200.0,3.246,3.246,3.2393,3.246,47200.0
2009-12-08 12:40:00,4.82,4.82,4.81,4.82,29600.0,3.246,3.246,3.2393,3.246,29600.0
2009-12-08 12:50:00,4.81,4.82,4.81,4.82,64000.0,3.2393,3.246,3.2393,3.246,64000.0
2009-12-08 13:00:00,4.82,4.82,4.81,4.81,40800.0,3.246,3.246,3.2393,3.2393,40800.0
2009-12-08 13:10:00,4.81,4.81,4.8,4.81,43200.0,3.2393,3.2393,3.2325,3.2393,43200.0
2009-12-08 13:20:00,4.81,4.81,4.8,4.8,63200.0,3.2393,3.2393,3.2325,3.2325,63200.0
2009-12-08 13:30:00,4.8,4.81,4.8,4.81,45600.0,3.2325,3.2393,3.2325,3.2393,45600.0
2009-12-08 13:40:00,4.81,4.82,4.81,4.81,109600.0,3.2393,3.246,3.2393,3.2393,109600.0
2009-12-08 13:50:00,4.81,4.81,4.8,4.8,56000.0,3.2393,3.2393,3.2325,3.2325,56000.0
2009-12-08 14:00:00,4.8,4.82,4.8,4.82,59200.0,3.2325,3.246,3.2325,3.246,59200.0
2009-12-08 14:10:00,4.81,4.81,4.8,4.81,48000.0,3.2393,3.2393,3.2325,3.2393,48000.0
2009-12-08 14:20:00,4.8,4.8,4.79,4.8,135200.0,3.2325,3.2325,3.2258,3.2325,135200.0
2009-12-08 14:30:00,4.8,4.81,4.8,4.81,92800.0,3.2325,3.2393,3.2325,3.2393,92800.0
2009-12-08 14:40:00,4.81,4.81,4.8,4.8,52000.0,3.2393,3.2393,3.2325,3.2325,52000.0
2009-12-08 14:50:00,4.8,4.8,4.79,4.8,188000.0,3.2325,3.2325,3.2258,3.2325,188000.0
2009-12-08 15:00:00,4.8,4.81,4.8,4.81,164000.0,3.2325,3.2393,3.2325,3.2393,164000.0
2009-12-08 15:10:00,4.81,4.82,4.8,4.8,187200.0,3.2393,3.246,3.2325,3.2325,187200.0
2009-12-08 15:20:00,4.8,4.81,4.8,4.81,88800.0,3.2325,3.2393,3.2325,3.2393,88800.0
2009-12-08 15:30:00,4.81,4.81,4.8,4.8,204800.0,3.2393,3.2393,3.2325,3.2325,204800.0
2009-12-08 15:40:00,4.8,4.81,4.8,4.8,240800.0,3.2325,3.2393,3.2325,3.2325,240800.0
2009-12-08 15:50:00,4.8,4.81,4.79,4.8,560000.0,3.2325,3.2393,3.2258,3.2325,560000.0
2009-12-09 09:30:00,4.78,4.79,4.73,4.73,196800.0,3.2191,3.2258,3.1854,3.1854,196800.0
2009-12-09 09:40:00,4.73,4.74,4.72,4.74,240000.0,3.1854,3.1921,3.1787,3.1921,240000.0
2009-12-09 09:50:00,4.74,4.79,4.73,4.78,336000.0,3.1921,3.2258,3.1854,3.2191,336000.0
2009-12-09 10:00:00,4.78,4.81,4.78,4.8,536000.0,3.2191,3.2393,3.2191,3.2325,536000.0
2009-12-09 10:10:00,4.8,4.81,4.78,4.79,168000.0,3.2325,3.2393,3.2191,3.2258,168000.0
2009-12-09 10:20:00,4.79,4.79,4.77,4.78,112000.0,3.2258,3.2258,3.2123,3.2191,112000.0
2009-12-09 10:30:00,4.78,4.79,4.77,4.78,182400.0,3.2191,3.2258,3.2123,3.2191,182400.0
2009-12-09 10:40:00,4.78,4.82,4.78,4.82,98400.0,3.2191,3.246,3.2191,3.246,98400.0
2009-12-09 10:50:00,4.82,4.83,4.81,4.81,322400.0,3.246,3.2527,3.2393,3.2393,322400.0
2009-12-09 11:00:00,4.82,4.82,4.81,4.81,92800.0,3.246,3.246,3.2393,3.2393,92800.0
2009-12-09 11:10:00,4.81,4.82,4.81,4.81,81600.0,3.2393,3.246,3.2393,3.2393,81600.0
2009-12-09 11:20:00,4.81,4.82,4.81,4.81,52000.0,3.2393,3.246,3.2393,3.2393,52000.0
2009-12-09 11:30:00,4.81,4.82,4.81,4.82,135200.0,3.2393,3.246,3.2393,3.246,135200.0
2009-12-09 11:40:00,4.82,4.82,4.81,4.81,59200.0,3.246,3.246,3.2393,3.2393,59200.0
2009-12-09 11:50:00,4.81,4.81,4.81,4.81,87200.0,3.2393,3.2393,3.2393,3.2393,87200.0
2009-12-09 12:00:00,4.81,4.82,4.81,4.81,88800.0,3.2393,3.246,3.2393,3.2393,88800.0
2009-12-09 12:10:00,4.81,4.82,4.8,4.81,108000.0,3.2393,3.246,3.2325,3.2393,108000.0
2009-12-09 12:20:00,4.81,4.81,4.8,4.81,153600.0,3.2393,3.2393,3.2325,3.2393,153600.0
2009-12-09 12:30:00,4.81,4.82,4.81,4.82,184000.0,3.2393,3.246,3.2393,3.246,184000.0
2009-12-09 12:40:00,4.82,4.83,4.81,4.81,212000.0,3.246,3.2527,3.2393,3.2393,212000.0
2009-12-09 12:50:00,4.81,4.81,4.8,4.81,47200.0,3.2393,3.2393,3.2325,3.2393,47200.0
2009-12-09 13:00:00,4.8,4.81,4.8,4.8,90400.0,3.2325,3.2393,3.2325,3.2325,90400.0
2009-12-09 13:10:00,4.8,4.8,4.8,4.8,36000.0,3.2325,3.2325,3.2325,3.2325,36000.0
2009-12-09 13:20:00,4.8,4.8,4.79,4.79,76800.0,3.2325,3.2325,3.2258,3.2258,76800.0
2009-12-09 13:30:00,4.79,4.8,4.79,4.79,70400.0,3.2258,3.2325,3.2258,3.2258,70400.0
2009-12-09 13:40:00,4.79,4.79,4.78,4.78,67200.0,3.2258,3.2258,3.2191,3.2191,67200.0
2009-12-09 13:50:00,4.79,4.79,4.78,4.78,61600.0,3.2258,3.2258,3.2191,3.2191,61600.0
2009-12-09 14:00:00,4.78,4.79,4.78,4.79,103200.0,3.2191,3.2258,3.2191,3.2258,103200.0
2009-12-09 14:10:00,4.79,4.8,4.79,4.79,63200.0,3.2258,3.2325,3.2258,3.2258,63200.0
2009-12-09 14:20:00,4.79,4.79,4.78,4.78,107200.0,3.2258,3.2258,3.2191,3.2191,107200.0
2009-12-09 14:30:00,4.78,4.8,4.78,4.8,160800.0,3.2191,3.2325,3.2191,3.2325,160800.0
2009-12-09 14:40:00,4.8,4.81,4.8,4.81,123200.0,3.2325,3.2393,3.2325,3.2393,123200.0
2009-12-09 14:50:00,4.81,4.81,4.8,4.8,121600.0,3.2393,3.2393,3.2325,3.2325,121600.0
2009-12-09 15:00:00,4.8,4.83,4.8,4.82,383200.0,3.2325,3.2527,3.2325,3.246,383200.0
2009-12-09 15:10:00,4.82,4.84,4.82,4.83,330400.0,3.246,3.2595,3.246,3.2527,330400.0
2009-12-09 15:20:00,4.83,4.84,4.83,4.83,244000.0,3.2527,3.2595,3.2527,3.2527,244000.0
2009-12-09 15:30:00,4.83,4.83,4.82,4.82,237600.0,3.2527,3.2527,3.246,3.246,237600.0
2009-12-09 15:40:00,4.82,4.83,4.82,4.83,218400.0,3.246,3.2527,3.246,3.2527,218400.0
2009-12-09 15:50:00,4.83,4.84,4.83,4.84,597600.0,3.2527,3.2595,3.2527,3.2595,597600.0
2009-12-10 09:30:00,4.86,4.88,4.83,4.87,182400.0,3.2729,3.2864,3.2527,3.2797,182400.0
2009-12-10 09:40:00,4.87,4.9,4.87,4.89,143200.0,3.2797,3.2999,3.2797,3.2931,143200.0
2009-12-10 09:50:00,4.89,4.89,4.87,4.88,306400.0,3.2931,3.2931,3.2797,3.2864,306400.0
2009-12-10 10:00:00,4.88,4.88,4.87,4.87,365600.0,3.2864,3.2864,3.2797,3.2797,365600.0
2009-12-10 10:10:00,4.87,4.89,4.87,4.88,929600.0,3.2797,3.2931,3.2797,3.2864,929600.0
2009-12-10 10:20:00,4.88,4.89,4.88,4.88,240000.0,3.2864,3.2931,3.2864,3.2864,240000.0
2009-12-10 10:30:00,4.88,4.88,4.86,4.87,288000.0,3.2864,3.2864,3.2729,3.2797,288000.0
2009-12-10 10:40:00,4.86,4.87,4.86,4.87,146400.0,3.2729,3.2797,3.2729,3.2797,146400.0
2009-12-10 10:50:00,4.87,4.87,4.87,4.87,120800.0,3.2797,3.2797,3.2797,3.2797,120800.0
2009-12-10 11:00:00,4.87,4.87,4.86,4.86,122400.0,3.2797,3.2797,3.2729,3.2729,122400.0
2009-12-10 11:10:00,4.86,4.87,4.86,4.87,147200.0,3.2729,3.2797,3.2729,3.2797,147200.0
2009-12-10 11:20:00,4.86,4.87,4.85,4.86,151200.0,3.2729,3.2797,3.2662,3.2729,151200.0
2009-12-10 11:30:00,4.86,4.87,4.86,4.86,97600.0,3.2729,3.2797,3.2729,3.2729,97600.0
2009-12-10 11:40:00,4.86,4.86,4.86,4.86,148800.0,3.2729,3.2729,3.2729,3.2729,148800.0
2009-12-10 11:50:00,4.86,4.87,4.86,4.87,66400.0,3.2729,3.2797,3.2729,3.2797,66400.0
2009-12-10 12:00:00,4.87,4.87,4.87,4.87,216800.0,3.2797,3.2797,3.2797,3.2797,216800.0
2009-12-10 12:10:00,4.87,4.88,4.87,4.88,244800.0,3.2797,3.2864,3.2797,3.2864,244800.0
2009-12-10 12:20:00,4.88,4.88,4.87,4.88,126400.0,3.2864,3.2864,3.2797,3.2864,126400.0
2009-12-10 12:30:00,4.88,4.89,4.88,4.89,80800.0,3.2864,3.2931,3.2864,3.2931,80800.0
2009-12-10 12:40:00,4.89,4.9,4.89,4.9,155200.0,3.2931,3.2999,3.2931,3.2999,155200.0
2009-12-10 12:50:00,4.9,4.9,4.89,4.89,93600.0,3.2999,3.2999,3.2931,3.2931,93600.0
2009-12-10 13:00:00,4.89,4.9,4.88,4.88,552000.0,3.2931,3.2999,3.2864,3.2864,552000.0
2009-12-10 13:10:00,4.88,4.88,4.86,4.86,140000.0,3.2864,3.2864,3.2729,3.2729,140000.0
2009-12-10 13:20:00,4.86,4.86,4.86,4.86,37600.0,3.2729,3.2729,3.2729,3.2729,37600.0
2009-12-10 13:30:00,4.86,4.86,4.85,4.86,52800.0,3.2729,3.2729,3.2662,3.2729,52800.0
2009-12-10 13:40:00,4.86,4.86,4.86,4.86,58400.0,3.2729,3.2729,3.2729,3.2729,58400.0
2009-12-10 13:50:00,4.86,4.86,4.86,4.86,76000.0,3.2729,3.2729,3.2729,3.2729,76000.0
2009-12-10 14:00:00,4.86,4.86,4.86,4.86,92800.0,3.2729,3.2729,3.2729,3.2729,92800.0
2009-12-10 14:10:00,4.86,4.88,4.86,4.88,417600.0,3.2729,3.2864,3.2729,3.2864,417600.0
2009-12-10 14:20:00,4.88,4.88,4.88,4.88,79200.0,3.2864,3.2864,3.2864,3.2864,79200.0
2009-12-10 14:30:00,4.88,4.89,4.88,4.88,278400.0,3.2864,3.2931,3.2864,3.2864,278400.0
2009-12-10 14:40:00,4.88,4.88,4.87,4.87,84000.0,3.2864,3.2864,3.2797,3.2797,84000.0
2009-12-10 14:50:00,4.87,4.87,4.86,4.87,79200.0,3.2797,3.2797,3.2729,3.2797,79200.0
2009-12-10 15:00:00,4.87,4.87,4.85,4.85,164000.0,3.2797,3.2797,3.2662,3.2662,164000.0
2009-12-10 15:10:00,4.85,4.86,4.85,4.86,123200.0,3.2662,3.2729,3.2662,3.2729,123200.0
2009-12-10 15:20:00,4.86,4.86,4.84,4.84,273600.0,3.2729,3.2729,3.2595,3.2595,273600.0
2009-12-10 15:30:00,4.84,4.86,4.84,4.86,244800.0,3.2595,3.2729,3.2595,3.2729,244800.0
2009-12-10 15:40:00,4.86,4.86,4.85,4.86,204800.0,3.2729,3.2729,3.2662,3.2729,204800.0
2009-12-10 15:50:00,4.86,4.86,4.85,4.85,355200.0,3.2729,3.2729,3.2662,3.2662,355200.0
2009-12-11 09:30:00,4.86,4.9,4.86,4.87,140800.0,3.2729,3.2999,3.2729,3.2797,140800.0
2009-12-11 09:40:00,4.88,4.89,4.87,4.88,70400.0,3.2864,3.2931,3.2797,3.2864,70400.0
2009-12-11 09:50:00,4.87,4.9,4.86,4.9,176800.0,3.2797,3.2999,3.2729,3.2999,176800.0
2009-12-11 10:00:00,4.9,4.9,4.87,4.88,60800.0,3.2999,3.2999,3.2797,3.2864,60800.0
2009-12-11 10:10:00,4.88,4.88,4.87,4.88,31200.0,3.2864,3.2864,3.2797,3.2864,31200.0
2009-12-11 10:20:00,4.88,4.89,4.88,4.88,128000.0,3.2864,3.2931,3.2864,3.2864,128000.0
2009-12-11 10:30:00,4.88,4.89,4.88,4.88,108000.0,3.2864,3.2931,3.2864,3.2864,108000.0
2009-12-11 10:40:00,4.88,4.88,4.88,4.88,20000.0,3.2864,3.2864,3.2864,3.2864,20000.0
2009-12-11 10:50:00,4.88,4.89,4.88,4.89,19200.0,3.2864,3.2931,3.2864,3.2931,19200.0
2009-12-11 11:00:00,4.89,4.89,4.87,4.87,111200.0,3.2931,3.2931,3.2797,3.2797,111200.0
2009-12-11 11:10:00,4.87,4.88,4.87,4.88,120000.0,3.2797,3.2864,3.2797,3.2864,120000.0
2009-12-11 11:20:00,4.88,4.88,4.85,4.86,188800.0,3.2864,3.2864,3.2662,3.2729,188800.0
2009-12-11 11:30:00,4.85,4.86,4.85,4.85,125600.0,3.2662,3.2729,3.2662,3.2662,125600.0
2009-12-11 11:40:00,4.85,4.85,4.83,4.84,129600.0,3.2662,3.2662,3.2527,3.2595,129600.0
2009-12-11 11:50:00,4.84,4.85,4.84,4.85,88000.0,3.2595,3.2662,3.2595,3.2662,88000.0
2009-12-11 12:00:00,4.86,4.86,4.85,4.86,24800.0,3.2729,3.2729,3.2662,3.2729,24800.0
2009-12-11 12:10:00,4.86,4.86,4.85,4.86,56000.0,3.2729,3.2729,3.2662,3.2729,56000.0
2009-12-11 12:20:00,4.86,4.87,4.86,4.87,63200.0,3.2729,3.2797,3.2729,3.2797,63200.0
2009-12-11 12:30:00,4.86,4.87,4.86,4.87,59200.0,3.2729,3.2797,3.2729,3.2797,59200.0
2009-12-11 12:40:00,4.87,4.87,4.86,4.87,29600.0,3.2797,3.2797,3.2729,3.2797,29600.0
2009-12-11 12:50:00,4.87,4.88,4.87,4.88,71200.0,3.2797,3.2864,3.2797,3.2864,71200.0
2009-12-11 13:00:00,4.88,4.88,4.86,4.87,39200.0,3.2864,3.2864,3.2729,3.2797,39200.0
2009-12-11 13:10:00,4.87,4.87,4.87,4.87,33600.0,3.2797,3.2797,3.2797,3.2797,33600.0
2009-12-11 13:20:00,4.87,4.87,4.87,4.87,35200.0,3.2797,3.2797,3.2797,3.2797,35200.0
2009-12-11 13:30:00,4.87,4.88,4.87,4.87,48800.0,3.2797,3.2864,3.2797,3.2797,48800.0
2009-12-11 13:40:00,4.87,4.88,4.87,4.87,62400.0,3.2797,3.2864,3.2797,3.2797,62400.0
2009-12-11 13:50:00,4.87,4.88,4.87,4.87,41600.0,3.2797,3.2864,3.2797,3.2797,41600.0
2009-12-11 14:00:00,4.87,4.89,4.87,4.88,219200.0,3.2797,3.2931,3.2797,3.2864,219200.0
2009-12-11 14:10:00,4.88,4.88,4.87,4.87,122400.0,3.2864,3.2864,3.2797,3.2797,122400.0
2009-12-11 14:20:00,4.88,4.88,4.87,4.88,128000.0,3.2864,3.2864,3.2797,3.2864,128000.0
2009-12-11 14:30:00,4.88,4.88,4.87,4.87,141600.0,3.2864,3.2864,3.2797,3.2797,141600.0
2009-12-11 14:40:00,4.87,4.88,4.87,4.88,173600.0,3.2797,3.2864,3.2797,3.2864,173600.0
2009-12-11 14:50:00,4.88,4.88,4.87,4.87,86400.0,3.2864,3.2864,3.2797,3.2797,86400.0
2009-12-11 15:00:00,4.88,4.88,4.87,4.88,97600.0,3.2864,3.2864,3.2797,3.2864,97600.0
2009-12-11 15:10:00,4.88,4.88,4.87,4.88,141600.0,3.2864,3.2864,3.2797,3.2864,141600.0
2009-12-11 15:20:00,4.88,4.89,4.87,4.88,309600.0,3.2864,3.2931,3.2797,3.2864,309600.0
2009-12-11 15:30:00,4.88,4.89,4.88,4.88,192800.0,3.2864,3.2931,3.2864,3.2864,192800.0
2009-12-11 15:40:00,4.88,4.88,4.87,4.87,437600.0,3.2864,3.2864,3.2797,3.2797,437600.0
2009-12-11 15:50:00,4.87,4.88,4.87,4.88,367200.0,3.2797,3.2864,3.2797,3.2864,367200.0
2009-12-14 09:30:00,4.89,4.91,4.87,4.91,240800.0,3.2931,3.3066,3.2797,3.3066,240800.0
2009-12-14 09:40:00,4.91,4.91,4.9,4.91,162400.0,3.3066,3.3066,3.2999,3.3066,162400.0
2009-12-14 09:50:00,4.91,4.91,4.9,4.91,160000.0,3.3066,3.3066,3.2999,3.3066,160000.0
2009-12-14 10:00:00,4.91,4.91,4.88,4.89,126400.0,3.3066,3.3066,3.2864,3.2931,126400.0
2009-12-14 10:10:00,4.89,4.9,4.88,4.88,99200.0,3.2931,3.2999,3.2864,3.2864,99200.0
2009-12-14 10:20:00,4.88,4.9,4.88,4.9,152800.0,3.2864,3.2999,3.2864,3.2999,152800.0
2009-12-14 10:30:00,4.9,4.91,4.9,4.9,108800.0,3.2999,3.3066,3.2999,3.2999,108800.0
2009-12-14 10:40:00,4.9,4.9,4.9,4.9,77600.0,3.2999,3.2999,3.2999,3.2999,77600.0
2009-12-14 10:50:00,4.9,4.91,4.9,4.91,160800.0,3.2999,3.3066,3.2999,3.3066,160800.0
2009-12-14 11:00:00,4.91,4.91,4.9,4.91,82400.0,3.3066,3.3066,3.2999,3.3066,82400.0
2009-12-14 11:10:00,4.91,4.91,4.9,4.91,142400.0,3.3066,3.3066,3.2999,3.3066,142400.0
2009-12-14 11:20:00,4.91,4.93,4.91,4.93,233600.0,3.3066,3.3201,3.3066,3.3201,233600.0
2009-12-14 11:30:00,4.93,4.93,4.93,4.93,63200.0,3.3201,3.3201,3.3201,3.3201,63200.0
2009-12-14 11:40:00,4.93,4.93,4.93,4.93,109600.0,3.3201,3.3201,3.3201,3.3201,109600.0
2009-12-14 11:50:00,4.93,4.93,4.92,4.92,74400.0,3.3201,3.3201,3.3134,3.3134,74400.0
2009-12-14 12:00:00,4.92,4.92,4.91,4.91,116800.0,3.3134,3.3134,3.3066,3.3066,116800.0
2009-12-14 12:10:00,4.91,4.91,4.91,4.91,51200.0,3.3066,3.3066,3.3066,3.3066,51200.0
2009-12-14 12:20:00,4.91,4.92,4.9,4.91,194400.0,3.3066,3.3134,3.2999,3.3066,194400.0
2009-12-14 12:30:00,4.91,4.91,4.91,4.91,83200.0,3.3066,3.3066,3.3066,3.3066,83200.0
2009-12-14 12:40:00,4.91,4.91,4.91,4.91,154400.0,3.3066,3.3066,3.3066,3.3066,154400.0
2009-12-14 12:50:00,4.91,4.91,4.9,4.9,332000.0,3.3066,3.3066,3.2999,3.2999,332000.0
2009-12-14 13:00:00,4.9,4.9,4.9,4.9,147200.0,3.2999,3.2999,3.2999,3.2999,147200.0
2009-12-14 13:10:00,4.9,4.9,4.89,4.89,132000.0,3.2999,3.2999,3.2931,3.2931,132000.0
2009-12-14 13:20:00,4.89,4.9,4.89,4.9,112800.0,3.2931,3.2999,3.2931,3.2999,112800.0
2009-12-14 13:30:00,4.9,4.9,4.89,4.89,123200.0,3.2999,3.2999,3.2931,3.2931,123200.0
2009-12-14 13:40:00,4.9,4.9,4.89,4.9,199200.0,3.2999,3.2999,3.2931,3.2999,199200.0
2009-12-14 13:50:00,4.9,4.91,4.9,4.91,81600.0,3.2999,3.3066,3.2999,3.3066,81600.0
2009-12-14 14:00:00,4.91,4.91,4.9,4.91,104800.0,3.3066,3.3066,3.2999,3.3066,104800.0
2009-12-14 14:10:00,4.91,4.91,4.91,4.91,79200.0,3.3066,3.3066,3.3066,3.3066,79200.0
2009-12-14 14:20:00,4.91,4.91,4.9,4.91,71200.0,3.3066,3.3066,3.2999,3.3066,71200.0
2009-12-14 14:30:00,4.9,4.92,4.9,4.92,116000.0,3.2999,3.3134,3.2999,3.3134,116000.0
2009-12-14 14:40:00,4.92,4.92,4.91,4.92,157600.0,3.3134,3.3134,3.3066,3.3134,157600.0
2009-12-14 14:50:00,4.92,4.93,4.92,4.92,236000.0,3.3134,3.3201,3.3134,3.3134,236000.0
2009-12-14 15:00:00,4.93,4.93,4.91,4.93,161600.0,3.3201,3.3201,3.3066,3.3201,161600.0
2009-12-14 15:10:00,4.93,4.93,4.92,4.92,140800.0,3.3201,3.3201,3.3134,3.3134,140800.0
2009-12-14 15:20:00,4.92,4.93,4.92,4.92,130400.0,3.3134,3.3201,3.3134,3.3134,130400.0
2009-12-14 15:30:00,4.93,4.93,4.92,4.93,128800.0,3.3201,3.3201,3.3134,3.3201,128800.0
2009-12-14 15:40:00,4.93,4.93,4.92,4.93,182400.0,3.3201,3.3201,3.3134,3.3201,182400.0
2009-12-14 15:50:00,4.92,4.93,4.92,4.92,312800.0,3.3134,3.3201,3.3134,3.3134,312800.0
2009-12-15 09:30:00,4.91,4.91,4.85,4.88,80800.0,3.3066,3.3066,3.2662,3.2864,80800.0
2009-12-15 09:40:00,4.88,4.9,4.88,4.9,125600.0,3.2864,3.2999,3.2864,3.2999,125600.0
2009-12-15 09:50:00,4.9,4.91,4.88,4.9,504000.0,3.2999,3.3066,3.2864,3.2999,504000.0
2009-12-15 10:00:00,4.9,4.91,4.9,4.91,56000.0,3.2999,3.3066,3.2999,3.3066,56000.0
2009-12-15 10:10:00,4.91,4.92,4.91,4.92,380000.0,3.3066,3.3134,3.3066,3.3134,380000.0
2009-12-15 10:20:00,4.92,4.93,4.92,4.93,88000.0,3.3134,3.3201,3.3134,3.3201,88000.0
2009-12-15 10:30:00,4.92,4.93,4.92,4.93,87200.0,3.3134,3.3201,3.3134,3.3201,87200.0
2009-12-15 10:40:00,4.93,4.95,4.93,4.95,111200.0,3.3201,3.3336,3.3201,3.3336,111200.0
2009-12-15 10:50:00,4.95,4.95,4.95,4.95,169600.0,3.3336,3.3336,3.3336,3.3336,169600.0
2009-12-15 11:00:00,4.95,4.95,4.95,4.95,135200.0,3.3336,3.3336,3.3336,3.3336,135200.0
2009-12-15 11:10:00,4.95,4.95,4.95,4.95,72800.0,3.3336,3.3336,3.3336,3.3336,72800.0
2009-12-15 11:20:00,4.95,4.95,4.93,4.94,82400.0,3.3336,3.3336,3.3201,3.3268,82400.0
2009-12-15 11:30:00,4.94,4.95,4.94,4.94,62400.0,3.3268,3.3336,3.3268,3.3268,62400.0
2009-12-15 11:40:00,4.94,4.94,4.93,4.94,44000.0,3.3268,3.3268,3.3201,3.3268,44000.0
2009-12-15 11:50:00,4.94,4.94,4.94,4.94,52800.0,3.3268,3.3268,3.3268,3.3268,52800.0
2009-12-15 12:00:00,4.94,4.94,4.94,4.94,36800.0,3.3268,3.3268,3.3268,3.3268,36800.0
2009-12-15 12:10:00,4.94,4.95,4.93,4.93,64800.0,3.3268,3.3336,3.3201,3.3201,64800.0
2009-12-15 12:20:00,4.93,4.94,4.93,4.94,86400.0,3.3201,3.3268,3.3201,3.3268,86400.0
2009-12-15 12:30:00,4.94,4.94,4.94,4.94,38400.0,3.3268,3.3268,3.3268,3.3268,38400.0
2009-12-15 12:40:00,4.94,4.94,4.94,4.94,94400.0,3.3268,3.3268,3.3268,3.3268,94400.0
2009-12-15 12:50:00,4.94,4.94,4.93,4.93,25600.0,3.3268,3.3268,3.3201,3.3201,25600.0
2009-12-15 13:00:00,4.93,4.94,4.93,4.93,67200.0,3.3201,3.3268,3.3201,3.3201,67200.0
2009-12-15 13:10:00,4.93,4.94,4.93,4.93,35200.0,3.3201,3.3268,3.3201,3.3201,35200.0
2009-12-15 13:20:00,4.93,4.94,4.93,4.94,134400.0,3.3201,3.3268,3.3201,3.3268,134400.0
2009-12-15 13:30:00,4.94,4.94,4.93,4.93,83200.0,3.3268,3.3268,3.3201,3.3201,83200.0
2009-12-15 13:40:00,4.93,4.94,4.93,4.94,141600.0,3.3201,3.3268,3.3201,3.3268,141600.0
2009-12-15 13:50:00,4.94,4.94,4.93,4.93,28800.0,3.3268,3.3268,3.3201,3.3201,28800.0
2009-12-15 14:00:00,4.93,4.94,4.93,4.94,72800.0,3.3201,3.3268,3.3201,3.3268,72800.0
2009-12-15 14:10:00,4.94,4.94,4.94,4.94,82400.0,3.3268,3.3268,3.3268,3.3268,82400.0
2009-12-15 14:20:00,4.93,4.94,4.93,4.94,52000.0,3.3201,3.3268,3.3201,3.3268,52000.0
2009-12-15 14:30:00,4.94,4.94,4.94,4.94,108800.0,3.3268,3.3268,3.3268,3.3268,108800.0
2009-12-15 14:40:00,4.94,4.94,4.94,4.94,59200.0,3.3268,3.3268,3.3268,3.3268,59200.0
2009-12-15 14:50:00,4.94,4.94,4.93,4.94,118400.0,3.3268,3.3268,3.3201,3.3268,118400.0
2009-12-15 15:00:00,4.94,4.94,4.94,4.94,916800.0,3.3268,3.3268,3.3268,3.3268,916800.0
2009-12-15 15:10:00,4.94,4.94,4.93,4.93,116800.0,3.3268,3.3268,3.3201,3.3201,116800.0
2009-12-15 15:20:00,4.93,4.93,4.92,4.93,300800.0,3.3201,3.3201,3.3134,3.3201,300800.0
2009-12-15 15:30:00,4.93,4.93,4.91,4.92,268800.0,3.3201,3.3201,3.3066,3.3134,268800.0
2009-12-15 15:40:00,4.92,4.92,4.91,4.91,360000.0,3.3134,3.3134,3.3066,3.3066,360000.0
2009-12-15 15:50:00,4.91,4.92,4.91,4.92,565600.0,3.3066,3.3134,3.3066,3.3134,565600.0
2009-12-16 09:30:00,4.92,4.96,4.92,4.95,104000.0,3.3134,3.3403,3.3134,3.3336,104000.0
2009-12-16 09:40:00,4.96,4.97,4.95,4.97,120000.0,3.3403,3.347,3.3336,3.347,120000.0
2009-12-16 09:50:00,4.97,4.98,4.97,4.98,170400.0,3.347,3.3538,3.347,3.3538,170400.0
2009-12-16 10:00:00,4.98,4.99,4.96,4.96,264800.0,3.3538,3.3605,3.3403,3.3403,264800.0
2009-12-16 10:10:00,4.96,4.97,4.95,4.96,187200.0,3.3403,3.347,3.3336,3.3403,187200.0
2009-12-16 10:20:00,4.96,4.96,4.94,4.94,190400.0,3.3403,3.3403,3.3268,3.3268,190400.0
2009-12-16 10:30:00,4.94,4.96,4.94,4.95,100800.0,3.3268,3.3403,3.3268,3.3336,100800.0
2009-12-16 10:40:00,4.95,4.95,4.94,4.95,160000.0,3.3336,3.3336,3.3268,3.3336,160000.0
2009-12-16 10:50:00,4.95,4.95,4.95,4.95,80000.0,3.3336,3.3336,3.3336,3.3336,80000.0
2009-12-16 11:00:00,4.95,4.95,4.95,4.95,72000.0,3.3336,3.3336,3.3336,3.3336,72000.0
2009-12-16 11:10:00,4.95,4.96,4.95,4.96,138400.0,3.3336,3.3403,3.3336,3.3403,138400.0
2009-12-16 11:20:00,4.96,4.97,4.96,4.97,134400.0,3.3403,3.347,3.3403,3.347,134400.0
2009-12-16 11:30:00,4.97,4.97,4.97,4.97,140800.0,3.347,3.347,3.347,3.347,140800.0
2009-12-16 11:40:00,4.97,4.97,4.97,4.97,80000.0,3.347,3.347,3.347,3.347,80000.0
2009-12-16 11:50:00,4.97,4.97,4.96,4.96,99200.0,3.347,3.347,3.3403,3.3403,99200.0
2009-12-16 12:00:00,4.96,4.97,4.96,4.96,61600.0,3.3403,3.347,3.3403,3.3403,61600.0
2009-12-16 12:10:00,4.96,4.96,4.96,4.96,48000.0,3.3403,3.3403,3.3403,3.3403,48000.0
2009-12-16 12:20:00,4.96,4.97,4.95,4.97,101600.0,3.3403,3.347,3.3336,3.347,101600.0
2009-12-16 12:30:00,4.97,4.97,4.96,4.96,66400.0,3.347,3.347,3.3403,3.3403,66400.0
2009-12-16 12:40:00,4.96,4.96,4.96,4.96,52000.0,3.3403,3.3403,3.3403,3.3403,52000.0
2009-12-16 12:50:00,4.96,4.96,4.96,4.96,48000.0,3.3403,3.3403,3.3403,3.3403,48000.0
2009-12-16 13:00:00,4.96,4.96,4.96,4.96,64000.0,3.3403,3.3403,3.3403,3.3403,64000.0
2009-12-16 13:10:00,4.96,4.96,4.96,4.96,40800.0,3.3403,3.3403,3.3403,3.3403,40800.0
2009-12-16 13:20:00,4.96,4.97,4.96,4.97,173600.0,3.3403,3.347,3.3403,3.347,173600.0
2009-12-16 13:30:00,4.98,4.98,4.97,4.97,71200.0,3.3538,3.3538,3.347,3.347,71200.0
2009-12-16 13:40:00,4.97,4.97,4.97,4.97,56800.0,3.347,3.347,3.347,3.347,56800.0
2009-12-16 13:50:00,4.97,4.97,4.96,4.96,57600.0,3.347,3.347,3.3403,3.3403,57600.0
2009-12-16 14:00:00,4.96,4.96,4.96,4.96,644800.0,3.3403,3.3403,3.3403,3.3403,644800.0
2009-12-16 14:10:00,4.96,4.97,4.96,4.97,256800.0,3.3403,3.347,3.3403,3.347,256800.0
2009-12-16 14:20:00,4.97,4.97,4.96,4.97,267200.0,3.347,3.347,3.3403,3.347,267200.0
2009-12-16 14:30:00,4.97,4.97,4.96,4.96,144000.0,3.347,3.347,3.3403,3.3403,144000.0
2009-12-16 14:40:00,4.96,4.96,4.96,4.96,178400.0,3.3403,3.3403,3.3403,3.3403,178400.0
2009-12-16 14:50:00,4.96,4.96,4.95,4.96,210400.0,3.3403,3.3403,3.3336,3.3403,210400.0
2009-12-16 15:00:00,4.96,4.96,4.95,4.96,296800.0,3.3403,3.3403,3.3336,3.3403,296800.0
2009-12-16 15:10:00,4.96,4.96,4.95,4.96,235200.0,3.3403,3.3403,3.3336,3.3403,235200.0
2009-12-16 15:20:00,4.96,4.96,4.95,4.95,357600.0,3.3403,3.3403,3.3336,3.3336,357600.0
2009-12-16 15:30:00,4.95,4.96,4.95,4.96,752800.0,3.3336,3.3403,3.3336,3.3403,752800.0
2009-12-16 15:40:00,4.96,4.96,4.95,4.96,2399200.0,3.3403,3.3403,3.3336,3.3403,2399200.0
2009-12-16 15:50:00,4.96,4.97,4.96,4.96,460800.0,3.3403,3.347,3.3403,3.3403,460800.0
2009-12-17 09:30:00,4.93,4.95,4.89,4.95,229600.0,3.3201,3.3336,3.2931,3.3336,229600.0
2009-12-17 09:40:00,4.95,4.96,4.94,4.94,221600.0,3.3336,3.3403,3.3268,3.3268,221600.0
2009-12-17 09:50:00,4.94,4.95,4.93,4.93,760000.0,3.3268,3.3336,3.3201,3.3201,760000.0
2009-12-17 10:00:00,4.93,4.94,4.92,4.93,280800.0,3.3201,3.3268,3.3134,3.3201,280800.0
2009-12-17 10:10:00,4.93,4.94,4.93,4.93,118400.0,3.3201,3.3268,3.3201,3.3201,118400.0
2009-12-17 10:20:00,4.93,4.95,4.93,4.94,178400.0,3.3201,3.3336,3.3201,3.3268,178400.0
2009-12-17 10:30:00,4.94,4.94,4.93,4.94,167200.0,3.3268,3.3268,3.3201,3.3268,167200.0
2009-12-17 10:40:00,4.94,4.97,4.94,4.97,207200.0,3.3268,3.347,3.3268,3.347,207200.0
2009-12-17 10:50:00,4.97,4.98,4.96,4.98,94400.0,3.347,3.3538,3.3403,3.3538,94400.0
2009-12-17 11:00:00,4.98,4.99,4.97,4.97,179200.0,3.3538,3.3605,3.347,3.347,179200.0
2009-12-17 11:10:00,4.97,4.99,4.97,4.99,101600.0,3.347,3.3605,3.347,3.3605,101600.0
2009-12-17 11:20:00,4.99,4.99,4.99,4.99,186400.0,3.3605,3.3605,3.3605,3.3605,186400.0
2009-12-17 11:30:00,4.99,4.99,4.99,4.99,232800.0,3.3605,3.3605,3.3605,3.3605,232800.0
2009-12-17 11:40:00,4.99,4.99,4.97,4.97,108000.0,3.3605,3.3605,3.347,3.347,108000.0
2009-12-17 11:50:00,4.97,4.97,4.96,4.96,120800.0,3.347,3.347,3.3403,3.3403,120800.0
2009-12-17 12:00:00,4.96,4.96,4.95,4.96,152000.0,3.3403,3.3403,3.3336,3.3403,152000.0
2009-12-17 12:10:00,4.96,4.96,4.96,4.96,102400.0,3.3403,3.3403,3.3403,3.3403,102400.0
2009-12-17 12:20:00,4.96,4.96,4.96,4.96,80800.0,3.3403,3.3403,3.3403,3.3403,80800.0
2009-12-17 12:30:00,4.96,4.96,4.95,4.95,90400.0,3.3403,3.3403,3.3336,3.3336,90400.0
2009-12-17 12:40:00,4.95,4.96,4.93,4.94,658400.0,3.3336,3.3403,3.3201,3.3268,658400.0
2009-12-17 12:50:00,4.94,4.94,4.94,4.94,106400.0,3.3268,3.3268,3.3268,3.3268,106400.0
2009-12-17 13:00:00,4.94,4.95,4.94,4.95,71200.0,3.3268,3.3336,3.3268,3.3336,71200.0
2009-12-17 13:10:00,4.95,4.95,4.94,4.95,76000.0,3.3336,3.3336,3.3268,3.3336,76000.0
2009-12-17 13:20:00,4.95,4.95,4.94,4.95,170400.0,3.3336,3.3336,3.3268,3.3336,170400.0
2009-12-17 13:30:00,4.95,4.95,4.94,4.94,152000.0,3.3336,3.3336,3.3268,3.3268,152000.0
2009-12-17 13:40:00,4.94,4.95,4.94,4.95,143200.0,3.3268,3.3336,3.3268,3.3336,143200.0
2009-12-17 13:50:00,4.95,4.96,4.95,4.96,78400.0,3.3336,3.3403,3.3336,3.3403,78400.0
2009-12-17 14:00:00,4.96,4.96,4.96,4.96,76800.0,3.3403,3.3403,3.3403,3.3403,76800.0
2009-12-17 14:10:00,4.96,4.97,4.96,4.97,255200.0,3.3403,3.347,3.3403,3.347,255200.0
2009-12-17 14:20:00,4.97,4.97,4.96,4.96,307200.0,3.347,3.347,3.3403,3.3403,307200.0
2009-12-17 14:30:00,4.97,4.98,4.96,4.98,268000.0,3.347,3.3538,3.3403,3.3538,268000.0
2009-12-17 14:40:00,4.98,4.98,4.96,4.96,512000.0,3.3538,3.3538,3.3403,3.3403,512000.0
2009-12-17 14:50:00,4.96,4.96,4.95,4.96,172800.0,3.3403,3.3403,3.3336,3.3403,172800.0
2009-12-17 15:00:00,4.96,4.96,4.95,4.96,227200.0,3.3403,3.3403,3.3336,3.3403,227200.0
2009-12-17 15:10:00,4.96,4.96,4.95,4.96,232800.0,3.3403,3.3403,3.3336,3.3403,232800.0
2009-12-17 15:20:00,4.96,4.96,4.95,4.96,148000.0,3.3403,3.3403,3.3336,3.3403,148000.0
2009-12-17 15:30:00,4.96,4.97,4.96,4.97,336000.0,3.3403,3.347,3.3403,3.347,336000.0
2009-12-17 15:40:00,4.97,4.98,4.97,4.98,532000.0,3.347,3.3538,3.347,3.3538,532000.0
2009-12-17 15:50:00,4.98,4.98,4.97,4.97,786400.0,3.3538,3.3538,3.347,3.347,786400.0
2009-12-18 09:30:00,4.99,5.0,4.95,4.96,3086400.0,3.3605,3.3672,3.3336,3.3403,3086400.0
2009-12-18 09:40:00,4.97,5.0,4.96,4.99,139200.0,3.347,3.3672,3.3403,3.3605,139200.0
2009-12-18 09:50:00,4.99,4.99,4.97,4.97,175200.0,3.3605,3.3605,3.347,3.347,175200.0
2009-12-18 10:00:00,4.98,4.98,4.96,4.96,108000.0,3.3538,3.3538,3.3403,3.3403,108000.0
2009-12-18 10:10:00,4.96,4.99,4.96,4.96,131200.0,3.3403,3.3605,3.3403,3.3403,131200.0
2009-12-18 10:20:00,4.96,4.98,4.95,4.97,151200.0,3.3403,3.3538,3.3336,3.347,151200.0
2009-12-18 10:30:00,4.97,4.97,4.96,4.97,199200.0,3.347,3.347,3.3403,3.347,199200.0
2009-12-18 10:40:00,4.98,4.98,4.96,4.96,75200.0,3.3538,3.3538,3.3403,3.3403,75200.0
2009-12-18 10:50:00,4.96,4.97,4.95,4.96,133600.0,3.3403,3.347,3.3336,3.3403,133600.0
2009-12-18 11:00:00,4.96,4.97,4.94,4.94,68000.0,3.3403,3.347,3.3268,3.3268,68000.0
2009-12-18 11:10:00,4.94,4.94,4.93,4.94,160800.0,3.3268,3.3268,3.3201,3.3268,160800.0
2009-12-18 11:20:00,4.94,4.95,4.94,4.95,77600.0,3.3268,3.3336,3.3268,3.3336,77600.0
2009-12-18 11:30:00,4.94,4.95,4.94,4.95,106400.0,3.3268,3.3336,3.3268,3.3336,106400.0
2009-12-18 11:40:00,4.95,4.95,4.94,4.94,115200.0,3.3336,3.3336,3.3268,3.3268,115200.0
2009-12-18 11:50:00,4.95,4.95,4.94,4.95,62400.0,3.3336,3.3336,3.3268,3.3336,62400.0
2009-12-18 12:00:00,4.95,4.95,4.94,4.95,279200.0,3.3336,3.3336,3.3268,3.3336,279200.0
2009-12-18 12:10:00,4.95,4.96,4.95,4.96,52800.0,3.3336,3.3403,3.3336,3.3403,52800.0
2009-12-18 12:20:00,4.96,4.97,4.96,4.96,84000.0,3.3403,3.347,3.3403,3.3403,84000.0
2009-12-18 12:30:00,4.96,4.97,4.96,4.97,90400.0,3.3403,3.347,3.3403,3.347,90400.0
2009-12-18 12:40:00,4.97,4.97,4.96,4.97,99200.0,3.347,3.347,3.3403,3.347,99200.0
2009-12-18 12:50:00,4.97,4.97,4.96,4.97,62400.0,3.347,3.347,3.3403,3.347,62400.0
2009-12-18 13:00:00,4.97,4.97,4.97,4.97,44000.0,3.347,3.347,3.347,3.347,44000.0
2009-12-18 13:10:00,4.97,4.97,4.96,4.97,116800.0,3.347,3.347,3.3403,3.347,116800.0
2009-12-18 13:20:00,4.97,4.99,4.97,4.99,262400.0,3.347,3.3605,3.347,3.3605,262400.0
2009-12-18 13:30:00,4.99,4.99,4.97,4.97,132000.0,3.3605,3.3605,3.347,3.347,132000.0
2009-12-18 13:40:00,4.97,4.98,4.97,4.98,96800.0,3.347,3.3538,3.347,3.3538,96800.0
2009-12-18 13:50:00,4.98,4.98,4.97,4.98,81600.0,3.3538,3.3538,3.347,3.3538,81600.0
2009-12-18 14:00:00,4.98,4.98,4.97,4.98,89600.0,3.3538,3.3538,3.347,3.3538,89600.0
2009-12-18 14:10:00,4.98,4.98,4.97,4.98,84000.0,3.3538,3.3538,3.347,3.3538,84000.0
2009-12-18 14:20:00,4.98,4.98,4.97,4.97,85600.0,3.3538,3.3538,3.347,3.347,85600.0
2009-12-18 14:30:00,4.97,4.97,4.97,4.97,92000.0,3.347,3.347,3.347,3.347,92000.0
2009-12-18 14:40:00,4.97,4.97,4.97,4.97,80800.0,3.347,3.347,3.347,3.347,80800.0
2009-12-18 14:50:00,4.97,4.97,4.97,4.97,54400.0,3.347,3.347,3.347,3.347,54400.0
2009-12-18 15:00:00,4.97,4.97,4.97,4.97,175200.0,3.347,3.347,3.347,3.347,175200.0
2009-12-18 15:10:00,4.97,4.98,4.97,4.98,164000.0,3.347,3.3538,3.347,3.3538,164000.0
2009-12-18 15:20:00,4.98,4.98,4.97,4.97,220800.0,3.3538,3.3538,3.347,3.347,220800.0
2009-12-18 15:30:00,4.97,4.97,4.97,4.97,238400.0,3.347,3.347,3.347,3.347,238400.0
2009-12-18 15:40:00,4.97,4.99,4.97,4.98,435200.0,3.347,3.3605,3.347,3.3538,435200.0
2009-12-18 15:50:00,4.99,5.0,4.98,4.99,838400.0,3.3605,3.3672,3.3538,3.3605,838400.0
2009-12-21 09:30:00,5.0,5.08,4.99,5.08,507200.0,3.3672,3.4211,3.3605,3.4211,507200.0
2009-12-21 09:40:00,5.08,5.09,5.07,5.07,170400.0,3.4211,3.4278,3.4144,3.4144,170400.0
2009-12-21 09:50:00,5.07,5.07,5.04,5.05,108800.0,3.4144,3.4144,3.3942,3.4009,108800.0
2009-12-21 10:00:00,5.05,5.07,5.05,5.07,160000.0,3.4009,3.4144,3.4009,3.4144,160000.0
2009-12-21 10:10:00,5.07,5.07,5.07,5.07,98400.0,3.4144,3.4144,3.4144,3.4144,98400.0
2009-12-21 10:20:00,5.07,5.07,5.06,5.06,98400.0,3.4144,3.4144,3.4076,3.4076,98400.0
2009-12-21 10:30:00,5.06,5.06,5.06,5.06,122400.0,3.4076,3.4076,3.4076,3.4076,122400.0
2009-12-21 10:40:00,5.06,5.06,5.05,5.06,223200.0,3.4076,3.4076,3.4009,3.4076,223200.0
2009-12-21 10:50:00,5.06,5.06,5.05,5.05,86400.0,3.4076,3.4076,3.4009,3.4009,86400.0
2009-12-21 11:00:00,5.06,5.07,5.06,5.07,215200.0,3.4076,3.4144,3.4076,3.4144,215200.0
2009-12-21 11:10:00,5.07,5.08,5.06,5.07,72800.0,3.4144,3.4211,3.4076,3.4144,72800.0
2009-12-21 11:20:00,5.08,5.08,5.07,5.07,72800.0,3.4211,3.4211,3.4144,3.4144,72800.0
2009-12-21 11:30:00,5.07,5.07,5.07,5.07,116000.0,3.4144,3.4144,3.4144,3.4144,116000.0
2009-12-21 11:40:00,5.07,5.08,5.07,5.08,109600.0,3.4144,3.4211,3.4144,3.4211,109600.0
2009-12-21 11:50:00,5.08,5.08,5.08,5.08,112000.0,3.4211,3.4211,3.4211,3.4211,112000.0
2009-12-21 12:00:00,5.08,5.09,5.08,5.09,141600.0,3.4211,3.4278,3.4211,3.4278,141600.0
2009-12-21 12:10:00,5.09,5.1,5.09,5.1,104000.0,3.4278,3.4346,3.4278,3.4346,104000.0
2009-12-21 12:20:00,5.1,5.11,5.1,5.1,308000.0,3.4346,3.4413,3.4346,3.4346,308000.0
2009-12-21 12:30:00,5.1,5.1,5.09,5.09,119200.0,3.4346,3.4346,3.4278,3.4278,119200.0
2009-12-21 12:40:00,5.09,5.1,5.09,5.09,148000.0,3.4278,3.4346,3.4278,3.4278,148000.0
2009-12-21 12:50:00,5.09,5.1,5.09,5.1,128800.0,3.4278,3.4346,3.4278,3.4346,128800.0
2009-12-21 13:00:00,5.1,5.1,5.09,5.1,53600.0,3.4346,3.4346,3.4278,3.4346,53600.0
2009-12-21 13:10:00,5.1,5.1,5.09,5.09,102400.0,3.4346,3.4346,3.4278,3.4278,102400.0
2009-12-21 13:20:00,5.09,5.09,5.09,5.09,102400.0,3.4278,3.4278,3.4278,3.4278,102400.0
2009-12-21 13:30:00,5.09,5.1,5.09,5.1,135200.0,3.4278,3.4346,3.4278,3.4346,135200.0
2009-12-21 13:40:00,5.09,5.1,5.09,5.09,108800.0,3.4278,3.4346,3.4278,3.4278,108800.0
2009-12-21 13:50:00,5.09,5.1,5.09,5.1,136800.0,3.4278,3.4346,3.4278,3.4346,136800.0
2009-12-21 14:00:00,5.1,5.1,5.09,5.1,403200.0,3.4346,3.4346,3.4278,3.4346,403200.0
2009-12-21 14:10:00,5.1,5.1,5.09,5.09,102400.0,3.4346,3.4346,3.4278,3.4278,102400.0
2009-12-21 14:20:00,5.09,5.1,5.09,5.09,108000.0,3.4278,3.4346,3.4278,3.4278,108000.0
2009-12-21 14:30:00,5.1,5.1,5.09,5.09,147200.0,3.4346,3.4346,3.4278,3.4278,147200.0
2009-12-21 14:40:00,5.09,5.1,5.09,5.1,106400.0,3.4278,3.4346,3.4278,3.4346,106400.0
2009-12-21 14:50:00,5.09,5.1,5.09,5.1,270400.0,3.4278,3.4346,3.4278,3.4346,270400.0
2009-12-21 15:00:00,5.1,5.11,5.1,5.1,391200.0,3.4346,3.4413,3.4346,3.4346,391200.0
2009-12-21 15:10:00,5.1,5.1,5.09,5.1,412800.0,3.4346,3.4346,3.4278,3.4346,412800.0
2009-12-21 15:20:00,5.1,5.1,5.1,5.1,340000.0,3.4346,3.4346,3.4346,3.4346,340000.0
2009-12-21 15:30:00,5.1,5.11,5.1,5.11,327200.0,3.4346,3.4413,3.4346,3.4413,327200.0
2009-12-21 15:40:00,5.1,5.1,5.1,5.1,235200.0,3.4346,3.4346,3.4346,3.4346,235200.0
2009-12-21 15:50:00,5.1,5.11,5.1,5.11,817600.0,3.4346,3.4413,3.4346,3.4413,817600.0
2009-12-22 09:30:00,5.12,5.14,5.11,5.14,146400.0,3.448,3.4615,3.4413,3.4615,146400.0
2009-12-22 09:40:00,5.14,5.15,5.12,5.13,51200.0,3.4615,3.4682,3.448,3.4548,51200.0
2009-12-22 09:50:00,5.13,5.14,5.12,5.12,44000.0,3.4548,3.4615,3.448,3.448,44000.0
2009-12-22 10:00:00,5.12,5.15,5.12,5.14,152800.0,3.448,3.4682,3.448,3.4615,152800.0
2009-12-22 10:10:00,5.14,5.14,5.13,5.13,80000.0,3.4615,3.4615,3.4548,3.4548,80000.0
2009-12-22 10:20:00,5.13,5.13,5.13,5.13,86400.0,3.4548,3.4548,3.4548,3.4548,86400.0
2009-12-22 10:30:00,5.13,5.13,5.12,5.13,341600.0,3.4548,3.4548,3.448,3.4548,341600.0
2009-12-22 10:40:00,5.13,5.13,5.12,5.13,209600.0,3.4548,3.4548,3.448,3.4548,209600.0
2009-12-22 10:50:00,5.13,5.13,5.12,5.13,68800.0,3.4548,3.4548,3.448,3.4548,68800.0
2009-12-22 11:00:00,5.12,5.13,5.12,5.13,88000.0,3.448,3.4548,3.448,3.4548,88000.0
2009-12-22 11:10:00,5.13,5.13,5.13,5.13,53600.0,3.4548,3.4548,3.4548,3.4548,53600.0
2009-12-22 11:20:00,5.13,5.13,5.12,5.13,108000.0,3.4548,3.4548,3.448,3.4548,108000.0
2009-12-22 11:30:00,5.12,5.13,5.12,5.13,142400.0,3.448,3.4548,3.448,3.4548,142400.0
2009-12-22 11:40:00,5.13,5.13,5.12,5.12,87200.0,3.4548,3.4548,3.448,3.448,87200.0
2009-12-22 11:50:00,5.12,5.12,5.12,5.12,106400.0,3.448,3.448,3.448,3.448,106400.0
2009-12-22 12:00:00,5.12,5.13,5.12,5.13,96000.0,3.448,3.4548,3.448,3.4548,96000.0
2009-12-22 12:10:00,5.13,5.13,5.13,5.13,133600.0,3.4548,3.4548,3.4548,3.4548,133600.0
2009-12-22 12:20:00,5.13,5.13,5.12,5.13,126400.0,3.4548,3.4548,3.448,3.4548,126400.0
2009-12-22 12:30:00,5.13,5.13,5.12,5.13,96800.0,3.4548,3.4548,3.448,3.4548,96800.0
2009-12-22 12:40:00,5.13,5.13,5.12,5.13,72800.0,3.4548,3.4548,3.448,3.4548,72800.0
2009-12-22 12:50:00,5.13,5.14,5.12,5.13,92800.0,3.4548,3.4615,3.448,3.4548,92800.0
2009-12-22 13:00:00,5.13,5.14,5.12,5.14,145600.0,3.4548,3.4615,3.448,3.4615,145600.0
2009-12-22 13:10:00,5.14,5.14,5.13,5.13,40000.0,3.4615,3.4615,3.4548,3.4548,40000.0
2009-12-22 13:20:00,5.13,5.14,5.13,5.13,56800.0,3.4548,3.4615,3.4548,3.4548,56800.0
2009-12-22 13:30:00,5.13,5.14,5.13,5.14,132800.0,3.4548,3.4615,3.4548,3.4615,132800.0
2009-12-22 13:40:00,5.14,5.14,5.14,5.14,48800.0,3.4615,3.4615,3.4615,3.4615,48800.0
2009-12-22 13:50:00,5.13,5.14,5.13,5.14,76800.0,3.4548,3.4615,3.4548,3.4615,76800.0
2009-12-22 14:00:00,5.14,5.14,5.14,5.14,81600.0,3.4615,3.4615,3.4615,3.4615,81600.0
2009-12-22 14:10:00,5.14,5.15,5.14,5.14,57600.0,3.4615,3.4682,3.4615,3.4615,57600.0
2009-12-22 14:20:00,5.14,5.14,5.14,5.14,80000.0,3.4615,3.4615,3.4615,3.4615,80000.0
2009-12-22 14:30:00,5.14,5.15,5.14,5.14,76800.0,3.4615,3.4682,3.4615,3.4615,76800.0
2009-12-22 14:40:00,5.14,5.15,5.14,5.14,68000.0,3.4615,3.4682,3.4615,3.4615,68000.0
2009-12-22 14:50:00,5.14,5.15,5.14,5.14,136800.0,3.4615,3.4682,3.4615,3.4615,136800.0
2009-12-22 15:00:00,5.14,5.14,5.14,5.14,200000.0,3.4615,3.4615,3.4615,3.4615,200000.0
2009-12-22 15:10:00,5.14,5.14,5.13,5.14,140800.0,3.4615,3.4615,3.4548,3.4615,140800.0
2009-12-22 15:20:00,5.14,5.14,5.13,5.14,104800.0,3.4615,3.4615,3.4548,3.4615,104800.0
2009-12-22 15:30:00,5.14,5.14,5.13,5.14,108800.0,3.4615,3.4615,3.4548,3.4615,108800.0
2009-12-22 15:40:00,5.14,5.14,5.14,5.14,232800.0,3.4615,3.4615,3.4615,3.4615,232800.0
2009-12-22 15:50:00,5.14,5.14,5.14,5.14,553600.0,3.4615,3.4615,3.4615,3.4615,553600.0
2009-12-23 09:30:00,5.13,5.16,5.11,5.15,198400.0,3.4548,3.475,3.4413,3.4682,198400.0
2009-12-23 09:40:00,5.15,5.16,5.15,5.16,171200.0,3.4682,3.475,3.4682,3.475,171200.0
2009-12-23 09:50:00,5.16,5.16,5.15,5.15,155200.0,3.475,3.475,3.4682,3.4682,155200.0
2009-12-23 10:00:00,5.15,5.15,5.13,5.15,374400.0,3.4682,3.4682,3.4548,3.4682,374400.0
2009-12-23 10:10:00,5.15,5.15,5.14,5.15,182400.0,3.4682,3.4682,3.4615,3.4682,182400.0
2009-12-23 10:20:00,5.15,5.15,5.14,5.15,292800.0,3.4682,3.4682,3.4615,3.4682,292800.0
2009-12-23 10:30:00,5.15,5.16,5.15,5.15,112000.0,3.4682,3.475,3.4682,3.4682,112000.0
2009-12-23 10:40:00,5.15,5.16,5.15,5.15,144000.0,3.4682,3.475,3.4682,3.4682,144000.0
2009-12-23 10:50:00,5.15,5.16,5.15,5.15,132800.0,3.4682,3.475,3.4682,3.4682,132800.0
2009-12-23 11:00:00,5.15,5.15,5.14,5.15,468800.0,3.4682,3.4682,3.4615,3.4682,468800.0
2009-12-23 11:10:00,5.15,5.16,5.15,5.16,109600.0,3.4682,3.475,3.4682,3.475,109600.0
2009-12-23 11:20:00,5.16,5.16,5.15,5.16,130400.0,3.475,3.475,3.4682,3.475,130400.0
2009-12-23 11:30:00,5.16,5.17,5.16,5.17,166400.0,3.475,3.4817,3.475,3.4817,166400.0
2009-12-23 11:40:00,5.17,5.17,5.16,5.16,151200.0,3.4817,3.4817,3.475,3.475,151200.0
2009-12-23 11:50:00,5.16,5.17,5.16,5.16,63200.0,3.475,3.4817,3.475,3.475,63200.0
2009-12-23 12:00:00,5.16,5.17,5.16,5.17,98400.0,3.475,3.4817,3.475,3.4817,98400.0
2009-12-23 12:10:00,5.17,5.17,5.17,5.17,83200.0,3.4817,3.4817,3.4817,3.4817,83200.0
2009-12-23 12:20:00,5.17,5.17,5.16,5.17,79200.0,3.4817,3.4817,3.475,3.4817,79200.0
2009-12-23 12:30:00,5.17,5.17,5.17,5.17,125600.0,3.4817,3.4817,3.4817,3.4817,125600.0
2009-12-23 12:40:00,5.17,5.18,5.17,5.18,192800.0,3.4817,3.4884,3.4817,3.4884,192800.0
2009-12-23 12:50:00,5.18,5.19,5.18,5.19,241600.0,3.4884,3.4952,3.4884,3.4952,241600.0
2009-12-23 13:00:00,5.19,5.21,5.19,5.21,267200.0,3.4952,3.5087,3.4952,3.5087,267200.0
2009-12-23 13:10:00,5.2,5.21,5.19,5.19,263200.0,3.5019,3.5087,3.4952,3.4952,263200.0
2009-12-23 13:20:00,5.2,5.2,5.18,5.18,274400.0,3.5019,3.5019,3.4884,3.4884,274400.0
2009-12-23 13:30:00,5.18,5.2,5.18,5.18,250400.0,3.4884,3.5019,3.4884,3.4884,250400.0
2009-12-23 13:40:00,5.18,5.2,5.18,5.19,503200.0,3.4884,3.5019,3.4884,3.4952,503200.0
2009-12-23 13:50:00,5.19,5.19,5.19,5.19,130400.0,3.4952,3.4952,3.4952,3.4952,130400.0
2009-12-23 14:00:00,5.19,5.19,5.18,5.18,100000.0,3.4952,3.4952,3.4884,3.4884,100000.0
2009-12-23 14:10:00,5.19,5.19,5.18,5.19,32000.0,3.4952,3.4952,3.4884,3.4952,32000.0
2009-12-23 14:20:00,5.19,5.19,5.19,5.19,58400.0,3.4952,3.4952,3.4952,3.4952,58400.0
2009-12-23 14:30:00,5.19,5.19,5.19,5.19,78400.0,3.4952,3.4952,3.4952,3.4952,78400.0
2009-12-23 14:40:00,5.19,5.19,5.18,5.19,251200.0,3.4952,3.4952,3.4884,3.4952,251200.0
2009-12-23 14:50:00,5.19,5.19,5.18,5.19,713600.0,3.4952,3.4952,3.4884,3.4952,713600.0
2009-12-23 15:00:00,5.19,5.19,5.18,5.19,176800.0,3.4952,3.4952,3.4884,3.4952,176800.0
2009-12-23 15:10:00,5.19,5.2,5.19,5.19,180000.0,3.4952,3.5019,3.4952,3.4952,180000.0
2009-12-23 15:20:00,5.2,5.2,5.19,5.19,170400.0,3.5019,3.5019,3.4952,3.4952,170400.0
2009-12-23 15:30:00,5.19,5.19,5.18,5.19,149600.0,3.4952,3.4952,3.4884,3.4952,149600.0
2009-12-23 15:40:00,5.19,5.19,5.19,5.19,171200.0,3.4952,3.4952,3.4952,3.4952,171200.0
2009-12-23 15:50:00,5.19,5.2,5.19,5.19,356000.0,3.4952,3.5019,3.4952,3.4952,356000.0
2009-12-24 09:30:00,4.97,5.2,4.97,5.19,128000.0,3.347,3.5019,3.347,3.4952,128000.0
2009-12-24 09:40:00,5.19,5.19,5.17,5.18,112000.0,3.4952,3.4952,3.4817,3.4884,112000.0
2009-12-24 09:50:00,5.18,5.19,5.18,5.19,52800.0,3.4884,3.4952,3.4884,3.4952,52800.0
2009-12-24 10:00:00,5.19,5.22,5.19,5.21,184000.0,3.4952,3.5154,3.4952,3.5087,184000.0
2009-12-24 10:10:00,5.21,5.22,5.21,5.21,71200.0,3.5087,3.5154,3.5087,3.5087,71200.0
2009-12-24 10:20:00,5.21,5.22,5.21,5.22,79200.0,3.5087,3.5154,3.5087,3.5154,79200.0
2009-12-24 10:30:00,5.21,5.22,5.21,5.22,100800.0,3.5087,3.5154,3.5087,3.5154,100800.0
2009-12-24 10:40:00,5.22,5.22,5.22,5.22,122400.0,3.5154,3.5154,3.5154,3.5154,122400.0
2009-12-24 10:50:00,5.22,5.22,5.22,5.22,60800.0,3.5154,3.5154,3.5154,3.5154,60800.0
2009-12-24 11:00:00,5.22,5.22,5.21,5.21,47200.0,3.5154,3.5154,3.5087,3.5087,47200.0
2009-12-24 11:10:00,5.21,5.22,5.21,5.21,43200.0,3.5087,3.5154,3.5087,3.5087,43200.0
2009-12-24 11:20:00,5.21,5.22,5.21,5.22,107200.0,3.5087,3.5154,3.5087,3.5154,107200.0
2009-12-24 11:30:00,5.22,5.23,5.22,5.22,70400.0,3.5154,3.5221,3.5154,3.5154,70400.0
2009-12-24 11:40:00,5.22,5.22,5.21,5.21,81600.0,3.5154,3.5154,3.5087,3.5087,81600.0
2009-12-24 11:50:00,5.22,5.22,5.21,5.21,44000.0,3.5154,3.5154,3.5087,3.5087,44000.0
2009-12-24 12:00:00,5.21,5.21,5.21,5.21,111200.0,3.5087,3.5087,3.5087,3.5087,111200.0
2009-12-24 12:10:00,5.21,5.21,5.21,5.21,101600.0,3.5087,3.5087,3.5087,3.5087,101600.0
2009-12-24 12:20:00,5.21,5.21,5.21,5.21,91200.0,3.5087,3.5087,3.5087,3.5087,91200.0
2009-12-24 12:30:00,5.21,5.21,5.21,5.21,112000.0,3.5087,3.5087,3.5087,3.5087,112000.0
2009-12-24 12:40:00,5.21,5.21,5.21,5.21,104000.0,3.5087,3.5087,3.5087,3.5087,104000.0
2009-12-24 12:50:00,5.21,5.21,5.2,5.21,196800.0,3.5087,3.5087,3.5019,3.5087,196800.0
2009-12-28 09:30:00,5.25,5.26,5.22,5.25,208000.0,3.5356,3.5423,3.5154,3.5356,208000.0
2009-12-28 09:40:00,5.25,5.26,5.25,5.26,101600.0,3.5356,3.5423,3.5356,3.5423,101600.0
2009-12-28 09:50:00,5.26,5.27,5.25,5.26,178400.0,3.5423,3.5491,3.5356,3.5423,178400.0
2009-12-28 10:00:00,5.25,5.26,5.25,5.26,200000.0,3.5356,3.5423,3.5356,3.5423,200000.0
2009-12-28 10:10:00,5.26,5.26,5.24,5.25,113600.0,3.5423,3.5423,3.5289,3.5356,113600.0
2009-12-28 10:20:00,5.25,5.25,5.24,5.25,71200.0,3.5356,3.5356,3.5289,3.5356,71200.0
2009-12-28 10:30:00,5.25,5.25,5.24,5.25,55200.0,3.5356,3.5356,3.5289,3.5356,55200.0
2009-12-28 10:40:00,5.25,5.25,5.24,5.25,134400.0,3.5356,3.5356,3.5289,3.5356,134400.0
2009-12-28 10:50:00,5.25,5.25,5.25,5.25,58400.0,3.5356,3.5356,3.5356,3.5356,58400.0
2009-12-28 11:00:00,5.25,5.26,5.25,5.26,60800.0,3.5356,3.5423,3.5356,3.5423,60800.0
2009-12-28 11:10:00,5.26,5.26,5.26,5.26,83200.0,3.5423,3.5423,3.5423,3.5423,83200.0
2009-12-28 11:20:00,5.26,5.26,5.26,5.26,133600.0,3.5423,3.5423,3.5423,3.5423,133600.0
2009-12-28 11:30:00,5.26,5.27,5.26,5.26,96000.0,3.5423,3.5491,3.5423,3.5423,96000.0
2009-12-28 11:40:00,5.26,5.26,5.25,5.26,100000.0,3.5423,3.5423,3.5356,3.5423,100000.0
2009-12-28 11:50:00,5.26,5.26,5.25,5.26,116800.0,3.5423,3.5423,3.5356,3.5423,116800.0
2009-12-28 12:00:00,5.26,5.26,5.26,5.26,78400.0,3.5423,3.5423,3.5423,3.5423,78400.0
2009-12-28 12:10:00,5.26,5.26,5.26,5.26,40000.0,3.5423,3.5423,3.5423,3.5423,40000.0
2009-12-28 12:20:00,5.26,5.26,5.26,5.26,56800.0,3.5423,3.5423,3.5423,3.5423,56800.0
2009-12-28 12:30:00,5.26,5.26,5.26,5.26,58400.0,3.5423,3.5423,3.5423,3.5423,58400.0
2009-12-28 12:40:00,5.26,5.26,5.26,5.26,71200.0,3.5423,3.5423,3.5423,3.5423,71200.0
2009-12-28 12:50:00,5.26,5.27,5.26,5.27,85600.0,3.5423,3.5491,3.5423,3.5491,85600.0
2009-12-28 13:00:00,5.27,5.27,5.27,5.27,68000.0,3.5491,3.5491,3.5491,3.5491,68000.0
2009-12-28 13:10:00,5.27,5.28,5.27,5.28,152000.0,3.5491,3.5558,3.5491,3.5558,152000.0
2009-12-28 13:20:00,5.28,5.28,5.28,5.28,64000.0,3.5558,3.5558,3.5558,3.5558,64000.0
2009-12-28 13:30:00,5.28,5.28,5.27,5.28,100000.0,3.5558,3.5558,3.5491,3.5558,100000.0
2009-12-28 13:40:00,5.28,5.28,5.27,5.27,42400.0,3.5558,3.5558,3.5491,3.5491,42400.0
2009-12-28 13:50:00,5.27,5.28,5.27,5.27,175200.0,3.5491,3.5558,3.5491,3.5491,175200.0
2009-12-28 14:00:00,5.27,5.28,5.27,5.28,893600.0,3.5491,3.5558,3.5491,3.5558,893600.0
2009-12-28 14:10:00,5.28,5.28,5.26,5.26,1044000.0,3.5558,3.5558,3.5423,3.5423,1044000.0
2009-12-28 14:20:00,5.26,5.26,5.26,5.26,228800.0,3.5423,3.5423,3.5423,3.5423,228800.0
2009-12-28 14:30:00,5.26,5.27,5.26,5.27,90400.0,3.5423,3.5491,3.5423,3.5491,90400.0
2009-12-28 14:40:00,5.27,5.27,5.26,5.26,94400.0,3.5491,3.5491,3.5423,3.5423,94400.0
2009-12-28 14:50:00,5.26,5.27,5.26,5.27,167200.0,3.5423,3.5491,3.5423,3.5491,167200.0
2009-12-28 15:00:00,5.26,5.27,5.26,5.27,232000.0,3.5423,3.5491,3.5423,3.5491,232000.0
2009-12-28 15:10:00,5.27,5.27,5.26,5.27,122400.0,3.5491,3.5491,3.5423,3.5491,122400.0
2009-12-28 15:20:00,5.27,5.27,5.26,5.27,289600.0,3.5491,3.5491,3.5423,3.5491,289600.0
2009-12-28 15:30:00,5.27,5.27,5.26,5.27,716000.0,3.5491,3.5491,3.5423,3.5491,716000.0
2009-12-28 15:40:00,5.27,5.27,5.26,5.27,308800.0,3.5491,3.5491,3.5423,3.5491,308800.0
2009-12-28 15:50:00,5.27,5.28,5.26,5.27,727200.0,3.5491,3.5558,3.5423,3.5491,727200.0
2009-12-29 09:30:00,5.26,5.29,5.23,5.28,851200.0,3.5423,3.5625,3.5221,3.5558,851200.0
2009-12-29 09:40:00,5.28,5.28,5.26,5.27,334400.0,3.5558,3.5558,3.5423,3.5491,334400.0
2009-12-29 09:50:00,5.26,5.26,5.24,5.25,212800.0,3.5423,3.5423,3.5289,3.5356,212800.0
2009-12-29 10:00:00,5.25,5.25,5.24,5.25,105600.0,3.5356,3.5356,3.5289,3.5356,105600.0
2009-12-29 10:10:00,5.25,5.25,5.25,5.25,559200.0,3.5356,3.5356,3.5356,3.5356,559200.0
2009-12-29 10:20:00,5.25,5.25,5.25,5.25,251200.0,3.5356,3.5356,3.5356,3.5356,251200.0
2009-12-29 10:30:00,5.25,5.25,5.24,5.25,340800.0,3.5356,3.5356,3.5289,3.5356,340800.0
2009-12-29 10:40:00,5.24,5.26,5.24,5.26,145600.0,3.5289,3.5423,3.5289,3.5423,145600.0
2009-12-29 10:50:00,5.26,5.26,5.26,5.26,456000.0,3.5423,3.5423,3.5423,3.5423,456000.0
2009-12-29 11:00:00,5.26,5.26,5.24,5.24,124800.0,3.5423,3.5423,3.5289,3.5289,124800.0
2009-12-29 11:10:00,5.25,5.25,5.24,5.25,25600.0,3.5356,3.5356,3.5289,3.5356,25600.0
2009-12-29 11:20:00,5.25,5.25,5.25,5.25,244800.0,3.5356,3.5356,3.5356,3.5356,244800.0
2009-12-29 11:30:00,5.25,5.25,5.24,5.25,584800.0,3.5356,3.5356,3.5289,3.5356,584800.0
2009-12-29 11:40:00,5.25,5.25,5.25,5.25,1293600.0,3.5356,3.5356,3.5356,3.5356,1293600.0
2009-12-29 11:50:00,5.25,5.26,5.25,5.26,67200.0,3.5356,3.5423,3.5356,3.5423,67200.0
2009-12-29 12:00:00,5.26,5.26,5.26,5.26,379200.0,3.5423,3.5423,3.5423,3.5423,379200.0
2009-12-29 12:10:00,5.26,5.26,5.25,5.25,68000.0,3.5423,3.5423,3.5356,3.5356,68000.0
2009-12-29 12:20:00,5.25,5.25,5.24,5.24,63200.0,3.5356,3.5356,3.5289,3.5289,63200.0
2009-12-29 12:30:00,5.24,5.24,5.24,5.24,392800.0,3.5289,3.5289,3.5289,3.5289,392800.0
2009-12-29 12:40:00,5.24,5.25,5.24,5.25,56000.0,3.5289,3.5356,3.5289,3.5356,56000.0
2009-12-29 12:50:00,5.25,5.25,5.24,5.24,192800.0,3.5356,3.5356,3.5289,3.5289,192800.0
2009-12-29 13:00:00,5.24,5.24,5.24,5.24,63200.0,3.5289,3.5289,3.5289,3.5289,63200.0
2009-12-29 13:10:00,5.24,5.24,5.24,5.24,28000.0,3.5289,3.5289,3.5289,3.5289,28000.0
2009-12-29 13:20:00,5.24,5.25,5.24,5.25,286400.0,3.5289,3.5356,3.5289,3.5356,286400.0
2009-12-29 13:30:00,5.25,5.25,5.25,5.25,101600.0,3.5356,3.5356,3.5356,3.5356,101600.0
2009-12-29 13:40:00,5.25,5.25,5.25,5.25,22400.0,3.5356,3.5356,3.5356,3.5356,22400.0
2009-12-29 13:50:00,5.25,5.25,5.25,5.25,40800.0,3.5356,3.5356,3.5356,3.5356,40800.0
2009-12-29 14:00:00,5.25,5.25,5.25,5.25,57600.0,3.5356,3.5356,3.5356,3.5356,57600.0
2009-12-29 14:10:00,5.25,5.25,5.25,5.25,60800.0,3.5356,3.5356,3.5356,3.5356,60800.0
2009-12-29 14:20:00,5.25,5.25,5.25,5.25,88000.0,3.5356,3.5356,3.5356,3.5356,88000.0
2009-12-29 14:30:00,5.25,5.25,5.25,5.25,68800.0,3.5356,3.5356,3.5356,3.5356,68800.0
2009-12-29 14:40:00,5.25,5.25,5.25,5.25,53600.0,3.5356,3.5356,3.5356,3.5356,53600.0
2009-12-29 14:50:00,5.25,5.25,5.25,5.25,107200.0,3.5356,3.5356,3.5356,3.5356,107200.0
2009-12-29 15:00:00,5.25,5.25,5.24,5.24,145600.0,3.5356,3.5356,3.5289,3.5289,145600.0
2009-12-29 15:10:00,5.25,5.26,5.24,5.26,133600.0,3.5356,3.5423,3.5289,3.5423,133600.0
2009-12-29 15:20:00,5.25,5.26,5.25,5.26,92800.0,3.5356,3.5423,3.5356,3.5423,92800.0
2009-12-29 15:30:00,5.26,5.26,5.25,5.25,89600.0,3.5423,3.5423,3.5356,3.5356,89600.0
2009-12-29 15:40:00,5.25,5.25,5.24,5.25,96000.0,3.5356,3.5356,3.5289,3.5356,96000.0
2009-12-29 15:50:00,5.25,5.25,5.24,5.25,244800.0,3.5356,3.5356,3.5289,3.5356,244800.0
2009-12-30 09:30:00,5.28,5.28,5.22,5.25,544800.0,3.5558,3.5558,3.5154,3.5356,544800.0
2009-12-30 09:40:00,5.25,5.27,5.25,5.25,150400.0,3.5356,3.5491,3.5356,3.5356,150400.0
2009-12-30 09:50:00,5.26,5.26,5.25,5.26,100800.0,3.5423,3.5423,3.5356,3.5423,100800.0
2009-12-30 10:00:00,5.26,5.26,5.25,5.26,212000.0,3.5423,3.5423,3.5356,3.5423,212000.0
2009-12-30 10:10:00,5.26,5.26,5.25,5.26,289600.0,3.5423,3.5423,3.5356,3.5423,289600.0
2009-12-30 10:20:00,5.26,5.27,5.26,5.26,304000.0,3.5423,3.5491,3.5423,3.5423,304000.0
2009-12-30 10:30:00,5.26,5.26,5.24,5.24,65600.0,3.5423,3.5423,3.5289,3.5289,65600.0
2009-12-30 10:40:00,5.24,5.24,5.23,5.24,57600.0,3.5289,3.5289,3.5221,3.5289,57600.0
2009-12-30 10:50:00,5.24,5.24,5.24,5.24,70400.0,3.5289,3.5289,3.5289,3.5289,70400.0
2009-12-30 11:00:00,5.24,5.25,5.24,5.25,126400.0,3.5289,3.5356,3.5289,3.5356,126400.0
2009-12-30 11:10:00,5.25,5.25,5.25,5.25,133600.0,3.5356,3.5356,3.5356,3.5356,133600.0
2009-12-30 11:20:00,5.25,5.25,5.24,5.24,71200.0,3.5356,3.5356,3.5289,3.5289,71200.0
2009-12-30 11:30:00,5.24,5.25,5.24,5.25,80000.0,3.5289,3.5356,3.5289,3.5356,80000.0
2009-12-30 11:40:00,5.25,5.25,5.24,5.25,56800.0,3.5356,3.5356,3.5289,3.5356,56800.0
2009-12-30 11:50:00,5.25,5.26,5.25,5.26,134400.0,3.5356,3.5423,3.5356,3.5423,134400.0
2009-12-30 12:00:00,5.26,5.26,5.25,5.25,76800.0,3.5423,3.5423,3.5356,3.5356,76800.0
2009-12-30 12:10:00,5.25,5.25,5.25,5.25,53600.0,3.5356,3.5356,3.5356,3.5356,53600.0
2009-12-30 12:20:00,5.25,5.25,5.25,5.25,23200.0,3.5356,3.5356,3.5356,3.5356,23200.0
2009-12-30 12:30:00,5.25,5.25,5.25,5.25,77600.0,3.5356,3.5356,3.5356,3.5356,77600.0
2009-12-30 12:40:00,5.25,5.25,5.24,5.24,51200.0,3.5356,3.5356,3.5289,3.5289,51200.0
2009-12-30 12:50:00,5.24,5.25,5.24,5.24,36000.0,3.5289,3.5356,3.5289,3.5289,36000.0
2009-12-30 13:00:00,5.24,5.25,5.24,5.25,136000.0,3.5289,3.5356,3.5289,3.5356,136000.0
2009-12-30 13:10:00,5.25,5.25,5.24,5.24,136800.0,3.5356,3.5356,3.5289,3.5289,136800.0
2009-12-30 13:20:00,5.24,5.25,5.24,5.24,58400.0,3.5289,3.5356,3.5289,3.5289,58400.0
2009-12-30 13:30:00,5.24,5.24,5.24,5.24,112800.0,3.5289,3.5289,3.5289,3.5289,112800.0
2009-12-30 13:40:00,5.24,5.25,5.24,5.25,160800.0,3.5289,3.5356,3.5289,3.5356,160800.0
2009-12-30 13:50:00,5.25,5.25,5.24,5.25,162400.0,3.5356,3.5356,3.5289,3.5356,162400.0
2009-12-30 14:00:00,5.25,5.25,5.24,5.25,413600.0,3.5356,3.5356,3.5289,3.5356,413600.0
2009-12-30 14:10:00,5.25,5.25,5.24,5.24,92000.0,3.5356,3.5356,3.5289,3.5289,92000.0
2009-12-30 14:20:00,5.24,5.24,5.24,5.24,90400.0,3.5289,3.5289,3.5289,3.5289,90400.0
2009-12-30 14:30:00,5.24,5.24,5.24,5.24,88000.0,3.5289,3.5289,3.5289,3.5289,88000.0
2009-12-30 14:40:00,5.24,5.24,5.24,5.24,97600.0,3.5289,3.5289,3.5289,3.5289,97600.0
2009-12-30 14:50:00,5.24,5.24,5.24,5.24,136000.0,3.5289,3.5289,3.5289,3.5289,136000.0
2009-12-30 15:00:00,5.24,5.24,5.23,5.24,168000.0,3.5289,3.5289,3.5221,3.5289,168000.0
2009-12-30 15:10:00,5.24,5.24,5.24,5.24,153600.0,3.5289,3.5289,3.5289,3.5289,153600.0
2009-12-30 15:20:00,5.24,5.24,5.24,5.24,161600.0,3.5289,3.5289,3.5289,3.5289,161600.0
2009-12-30 15:30:00,5.24,5.24,5.24,5.24,237600.0,3.5289,3.5289,3.5289,3.5289,237600.0
2009-12-30 15:40:00,5.24,5.24,5.24,5.24,412800.0,3.5289,3.5289,3.5289,3.5289,412800.0
2009-12-30 15:50:00,5.24,5.25,5.24,5.25,813600.0,3.5289,3.5356,3.5289,3.5356,813600.0
2009-12-31 09:30:00,5.26,5.27,5.23,5.26,92000.0,3.5423,3.5491,3.5221,3.5423,92000.0
2009-12-31 09:40:00,5.26,5.27,5.25,5.27,118400.0,3.5423,3.5491,3.5356,3.5491,118400.0
2009-12-31 09:50:00,5.27,5.27,5.26,5.26,125600.0,3.5491,3.5491,3.5423,3.5423,125600.0
2009-12-31 10:00:00,5.26,5.27,5.26,5.27,104800.0,3.5423,3.5491,3.5423,3.5491,104800.0
2009-12-31 10:10:00,5.27,5.27,5.25,5.25,51200.0,3.5491,3.5491,3.5356,3.5356,51200.0
2009-12-31 10:20:00,5.25,5.25,5.24,5.24,57600.0,3.5356,3.5356,3.5289,3.5289,57600.0
2009-12-31 10:30:00,5.24,5.25,5.24,5.24,84800.0,3.5289,3.5356,3.5289,3.5289,84800.0
2009-12-31 10:40:00,5.24,5.26,5.24,5.26,55200.0,3.5289,3.5423,3.5289,3.5423,55200.0
2009-12-31 10:50:00,5.26,5.26,5.26,5.26,24800.0,3.5423,3.5423,3.5423,3.5423,24800.0
2009-12-31 11:00:00,5.26,5.26,5.25,5.25,100000.0,3.5423,3.5423,3.5356,3.5356,100000.0
2009-12-31 11:10:00,5.25,5.25,5.24,5.25,100800.0,3.5356,3.5356,3.5289,3.5356,100800.0
2009-12-31 11:20:00,5.25,5.25,5.25,5.25,39200.0,3.5356,3.5356,3.5356,3.5356,39200.0
2009-12-31 11:30:00,5.25,5.25,5.25,5.25,91200.0,3.5356,3.5356,3.5356,3.5356,91200.0
2009-12-31 11:40:00,5.25,5.25,5.24,5.24,300000.0,3.5356,3.5356,3.5289,3.5289,300000.0
2009-12-31 11:50:00,5.24,5.24,5.23,5.23,66400.0,3.5289,3.5289,3.5221,3.5221,66400.0
2009-12-31 12:00:00,5.23,5.24,5.23,5.23,80800.0,3.5221,3.5289,3.5221,3.5221,80800.0
2009-12-31 12:10:00,5.23,5.23,5.23,5.23,58400.0,3.5221,3.5221,3.5221,3.5221,58400.0
2009-12-31 12:20:00,5.23,5.23,5.23,5.23,29600.0,3.5221,3.5221,3.5221,3.5221,29600.0
2009-12-31 12:30:00,5.23,5.23,5.23,5.23,20800.0,3.5221,3.5221,3.5221,3.5221,20800.0
2009-12-31 12:40:00,5.23,5.23,5.23,5.23,30400.0,3.5221,3.5221,3.5221,3.5221,30400.0
2009-12-31 12:50:00,5.23,5.23,5.23,5.23,83200.0,3.5221,3.5221,3.5221,3.5221,83200.0
2009-12-31 13:00:00,5.23,5.23,5.23,5.23,49600.0,3.5221,3.5221,3.5221,3.5221,49600.0
2009-12-31 13:10:00,5.23,5.23,5.23,5.23,44000.0,3.5221,3.5221,3.5221,3.5221,44000.0
2009-12-31 13:20:00,5.23,5.23,5.22,5.23,94400.0,3.5221,3.5221,3.5154,3.5221,94400.0
2009-12-31 13:30:00,5.23,5.23,5.23,5.23,44800.0,3.5221,3.5221,3.5221,3.5221,44800.0
2009-12-31 13:40:00,5.23,5.24,5.23,5.23,80000.0,3.5221,3.5289,3.5221,3.5221,80000.0
2009-12-31 13:50:00,5.23,5.23,5.23,5.23,95200.0,3.5221,3.5221,3.5221,3.5221,95200.0
2009-12-31 14:00:00,5.22,5.23,5.22,5.22,25600.0,3.5154,3.5221,3.5154,3.5154,25600.0
2009-12-31 14:10:00,5.22,5.23,5.22,5.22,41600.0,3.5154,3.5221,3.5154,3.5154,41600.0
2009-12-31 14:20:00,5.22,5.22,5.22,5.22,43200.0,3.5154,3.5154,3.5154,3.5154,43200.0
2009-12-31 14:30:00,5.22,5.22,5.21,5.21,49600.0,3.5154,3.5154,3.5087,3.5087,49600.0
2009-12-31 14:40:00,5.21,5.21,5.21,5.21,87200.0,3.5087,3.5087,3.5087,3.5087,87200.0
2009-12-31 14:50:00,5.21,5.22,5.21,5.22,124000.0,3.5087,3.5154,3.5087,3.5154,124000.0
2009-12-31 15:00:00,5.22,5.22,5.22,5.22,92000.0,3.5154,3.5154,3.5154,3.5154,92000.0
2009-12-31 15:10:00,5.21,5.22,5.21,5.22,68800.0,3.5087,3.5154,3.5087,3.5154,68800.0
2009-12-31 15:20:00,5.21,5.22,5.21,5.21,174400.0,3.5087,3.5154,3.5087,3.5087,174400.0
2009-12-31 15:30:00,5.21,5.21,5.2,5.2,200000.0,3.5087,3.5087,3.5019,3.5019,200000.0
2009-12-31 15:40:00,5.2,5.21,5.19,5.21,1298400.0,3.5019,3.5087,3.4952,3.5087,1298400.0
2009-12-31 15:50:00,5.21,5.21,5.2,5.21,2031200.0,3.5087,3.5087,3.5019,3.5087,2031200.0
2010-01-04 09:30:00,5.31,5.31,5.21,5.26,555200.0,3.576,3.576,3.5087,3.5423,555200.0
2010-01-04 09:40:00,5.26,5.3,5.26,5.29,474400.0,3.5423,3.5693,3.5423,3.5625,474400.0
2010-01-04 09:50:00,5.28,5.28,5.25,5.26,324000.0,3.5558,3.5558,3.5356,3.5423,324000.0
2010-01-04 10:00:00,5.26,5.27,5.25,5.27,302400.0,3.5423,3.5491,3.5356,3.5491,302400.0
2010-01-04 10:10:00,5.27,5.27,5.26,5.27,147200.0,3.5491,3.5491,3.5423,3.5491,147200.0
2010-01-04 10:20:00,5.27,5.28,5.27,5.28,169600.0,3.5491,3.5558,3.5491,3.5558,169600.0
2010-01-04 10:30:00,5.28,5.28,5.28,5.28,380000.0,3.5558,3.5558,3.5558,3.5558,380000.0
2010-01-04 10:40:00,5.28,5.29,5.28,5.28,232000.0,3.5558,3.5625,3.5558,3.5558,232000.0
2010-01-04 10:50:00,5.28,5.3,5.28,5.29,208000.0,3.5558,3.5693,3.5558,3.5625,208000.0
2010-01-04 11:00:00,5.29,5.3,5.29,5.3,265600.0,3.5625,3.5693,3.5625,3.5693,265600.0
2010-01-04 11:10:00,5.3,5.3,5.29,5.3,100800.0,3.5693,3.5693,3.5625,3.5693,100800.0
2010-01-04 11:20:00,5.29,5.3,5.29,5.29,86400.0,3.5625,3.5693,3.5625,3.5625,86400.0
2010-01-04 11:30:00,5.29,5.29,5.28,5.28,151200.0,3.5625,3.5625,3.5558,3.5558,151200.0
2010-01-04 11:40:00,5.28,5.29,5.27,5.27,106400.0,3.5558,3.5625,3.5491,3.5491,106400.0
2010-01-04 11:50:00,5.27,5.27,5.26,5.26,128800.0,3.5491,3.5491,3.5423,3.5423,128800.0
2010-01-04 12:00:00,5.26,5.26,5.26,5.26,85600.0,3.5423,3.5423,3.5423,3.5423,85600.0
2010-01-04 12:10:00,5.26,5.26,5.25,5.25,107200.0,3.5423,3.5423,3.5356,3.5356,107200.0
2010-01-04 12:20:00,5.25,5.25,5.25,5.25,207200.0,3.5356,3.5356,3.5356,3.5356,207200.0
2010-01-04 12:30:00,5.25,5.25,5.24,5.25,236000.0,3.5356,3.5356,3.5289,3.5356,236000.0
2010-01-04 12:40:00,5.25,5.25,5.24,5.24,442400.0,3.5356,3.5356,3.5289,3.5289,442400.0
2010-01-04 12:50:00,5.24,5.24,5.23,5.24,268800.0,3.5289,3.5289,3.5221,3.5289,268800.0
2010-01-04 13:00:00,5.24,5.25,5.24,5.25,411200.0,3.5289,3.5356,3.5289,3.5356,411200.0
2010-01-04 13:10:00,5.25,5.25,5.23,5.23,252800.0,3.5356,3.5356,3.5221,3.5221,252800.0
2010-01-04 13:20:00,5.23,5.25,5.23,5.24,594400.0,3.5221,3.5356,3.5221,3.5289,594400.0
2010-01-04 13:30:00,5.24,5.24,5.23,5.24,344000.0,3.5289,3.5289,3.5221,3.5289,344000.0
2010-01-04 13:40:00,5.24,5.24,5.24,5.24,228800.0,3.5289,3.5289,3.5289,3.5289,228800.0
2010-01-04 13:50:00,5.24,5.24,5.22,5.23,602400.0,3.5289,3.5289,3.5154,3.5221,602400.0
2010-01-04 14:00:00,5.23,5.24,5.23,5.23,294400.0,3.5221,3.5289,3.5221,3.5221,294400.0
2010-01-04 14:10:00,5.23,5.24,5.23,5.24,372800.0,3.5221,3.5289,3.5221,3.5289,372800.0
2010-01-04 14:20:00,5.24,5.25,5.23,5.24,655200.0,3.5289,3.5356,3.5221,3.5289,655200.0
2010-01-04 14:30:00,5.24,5.25,5.24,5.24,696800.0,3.5289,3.5356,3.5289,3.5289,696800.0
2010-01-04 14:40:00,5.24,5.25,5.24,5.25,93600.0,3.5289,3.5356,3.5289,3.5356,93600.0
2010-01-04 14:50:00,5.25,5.25,5.24,5.24,336000.0,3.5356,3.5356,3.5289,3.5289,336000.0
2010-01-04 15:00:00,5.25,5.25,5.24,5.25,318400.0,3.5356,3.5356,3.5289,3.5356,318400.0
2010-01-04 15:10:00,5.25,5.25,5.24,5.24,297600.0,3.5356,3.5356,3.5289,3.5289,297600.0
2010-01-04 15:20:00,5.24,5.25,5.24,5.25,395200.0,3.5289,3.5356,3.5289,3.5356,395200.0
2010-01-04 15:30:00,5.25,5.25,5.24,5.24,700800.0,3.5356,3.5356,3.5289,3.5289,700800.0
2010-01-04 15:40:00,5.24,5.26,5.24,5.25,404000.0,3.5289,3.5423,3.5289,3.5356,404000.0
2010-01-04 15:50:00,5.25,5.26,5.25,5.26,697600.0,3.5356,3.5423,3.5356,3.5423,697600.0
2010-01-05 09:30:00,5.24,5.28,5.24,5.26,508800.0,3.5289,3.5558,3.5289,3.5423,508800.0
2010-01-05 09:40:00,5.26,5.26,5.25,5.25,171200.0,3.5423,3.5423,3.5356,3.5356,171200.0
2010-01-05 09:50:00,5.25,5.25,5.23,5.23,122400.0,3.5356,3.5356,3.5221,3.5221,122400.0
2010-01-05 10:00:00,5.23,5.23,5.22,5.22,189600.0,3.5221,3.5221,3.5154,3.5154,189600.0
2010-01-05 10:10:00,5.23,5.24,5.23,5.24,108800.0,3.5221,3.5289,3.5221,3.5289,108800.0
2010-01-05 10:20:00,5.24,5.26,5.24,5.25,205600.0,3.5289,3.5423,3.5289,3.5356,205600.0
2010-01-05 10:30:00,5.25,5.26,5.25,5.26,356800.0,3.5356,3.5423,3.5356,3.5423,356800.0
2010-01-05 10:40:00,5.26,5.27,5.26,5.26,211200.0,3.5423,3.5491,3.5423,3.5423,211200.0
2010-01-05 10:50:00,5.26,5.27,5.26,5.27,274400.0,3.5423,3.5491,3.5423,3.5491,274400.0
2010-01-05 11:00:00,5.27,5.27,5.27,5.27,340000.0,3.5491,3.5491,3.5491,3.5491,340000.0
2010-01-05 11:10:00,5.27,5.27,5.26,5.26,88800.0,3.5491,3.5491,3.5423,3.5423,88800.0
2010-01-05 11:20:00,5.26,5.27,5.26,5.27,186400.0,3.5423,3.5491,3.5423,3.5491,186400.0
2010-01-05 11:30:00,5.27,5.27,5.26,5.27,222400.0,3.5491,3.5491,3.5423,3.5491,222400.0
2010-01-05 11:40:00,5.27,5.28,5.27,5.27,143200.0,3.5491,3.5558,3.5491,3.5491,143200.0
2010-01-05 11:50:00,5.27,5.28,5.27,5.28,169600.0,3.5491,3.5558,3.5491,3.5558,169600.0
2010-01-05 12:00:00,5.28,5.29,5.27,5.29,324800.0,3.5558,3.5625,3.5491,3.5625,324800.0
2010-01-05 12:10:00,5.29,5.29,5.29,5.29,234400.0,3.5625,3.5625,3.5625,3.5625,234400.0
2010-01-05 12:20:00,5.29,5.29,5.28,5.29,124800.0,3.5625,3.5625,3.5558,3.5625,124800.0
2010-01-05 12:30:00,5.29,5.29,5.28,5.29,204800.0,3.5625,3.5625,3.5558,3.5625,204800.0
2010-01-05 12:40:00,5.29,5.3,5.29,5.3,264000.0,3.5625,3.5693,3.5625,3.5693,264000.0
2010-01-05 12:50:00,5.3,5.3,5.29,5.3,243200.0,3.5693,3.5693,3.5625,3.5693,243200.0
2010-01-05 13:00:00,5.3,5.3,5.3,5.3,315200.0,3.5693,3.5693,3.5693,3.5693,315200.0
2010-01-05 13:10:00,5.3,5.3,5.29,5.3,371200.0,3.5693,3.5693,3.5625,3.5693,371200.0
2010-01-05 13:20:00,5.3,5.32,5.3,5.31,532800.0,3.5693,3.5827,3.5693,3.576,532800.0
2010-01-05 13:30:00,5.31,5.32,5.31,5.31,303200.0,3.576,3.5827,3.576,3.576,303200.0
2010-01-05 13:40:00,5.31,5.34,5.31,5.34,438400.0,3.576,3.5962,3.576,3.5962,438400.0
2010-01-05 13:50:00,5.34,5.34,5.33,5.33,182400.0,3.5962,3.5962,3.5895,3.5895,182400.0
2010-01-05 14:00:00,5.33,5.34,5.33,5.33,184800.0,3.5895,3.5962,3.5895,3.5895,184800.0
2010-01-05 14:10:00,5.33,5.33,5.32,5.32,197600.0,3.5895,3.5895,3.5827,3.5827,197600.0
2010-01-05 14:20:00,5.32,5.33,5.32,5.32,224800.0,3.5827,3.5895,3.5827,3.5827,224800.0
2010-01-05 14:30:00,5.33,5.33,5.32,5.32,609600.0,3.5895,3.5895,3.5827,3.5827,609600.0
2010-01-05 14:40:00,5.32,5.33,5.32,5.32,136000.0,3.5827,3.5895,3.5827,3.5827,136000.0
2010-01-05 14:50:00,5.32,5.33,5.32,5.33,125600.0,3.5827,3.5895,3.5827,3.5895,125600.0
2010-01-05 15:00:00,5.33,5.34,5.33,5.33,331200.0,3.5895,3.5962,3.5895,3.5895,331200.0
2010-01-05 15:10:00,5.33,5.34,5.33,5.34,240800.0,3.5895,3.5962,3.5895,3.5962,240800.0
2010-01-05 15:20:00,5.34,5.35,5.34,5.35,342400.0,3.5962,3.6029,3.5962,3.6029,342400.0
2010-01-05 15:30:00,5.35,5.36,5.35,5.35,456000.0,3.6029,3.6097,3.6029,3.6029,456000.0
2010-01-05 15:40:00,5.35,5.36,5.35,5.36,594400.0,3.6029,3.6097,3.6029,3.6097,594400.0
2010-01-05 15:50:00,5.36,5.37,5.36,5.36,690400.0,3.6097,3.6164,3.6097,3.6097,690400.0
2010-01-06 09:30:00,5.53,5.66,5.5,5.64,2057600.0,3.7242,3.8117,3.7039,3.7982,2057600.0
2010-01-06 09:40:00,5.64,5.66,5.61,5.61,3686400.0,3.7982,3.8117,3.778,3.778,3686400.0
2010-01-06 09:50:00,5.61,5.74,5.61,5.74,2645600.0,3.778,3.8656,3.778,3.8656,2645600.0
2010-01-06 10:00:00,5.74,5.81,5.72,5.77,4338400.0,3.8656,3.9127,3.8521,3.8858,4338400.0
2010-01-06 10:10:00,5.77,5.77,5.69,5.72,1777600.0,3.8858,3.8858,3.8319,3.8521,1777600.0
2010-01-06 10:20:00,5.73,5.74,5.69,5.7,742400.0,3.8588,3.8656,3.8319,3.8386,742400.0
2010-01-06 10:30:00,5.69,5.71,5.68,5.69,1122400.0,3.8319,3.8454,3.8252,3.8319,1122400.0
2010-01-06 10:40:00,5.69,5.71,5.69,5.7,480000.0,3.8319,3.8454,3.8319,3.8386,480000.0
2010-01-06 10:50:00,5.7,5.73,5.7,5.72,856000.0,3.8386,3.8588,3.8386,3.8521,856000.0
2010-01-06 11:00:00,5.72,5.74,5.71,5.72,985600.0,3.8521,3.8656,3.8454,3.8521,985600.0
2010-01-06 11:10:00,5.72,5.72,5.7,5.71,1404000.0,3.8521,3.8521,3.8386,3.8454,1404000.0
2010-01-06 11:20:00,5.71,5.71,5.69,5.71,746400.0,3.8454,3.8454,3.8319,3.8454,746400.0
2010-01-06 11:30:00,5.71,5.74,5.71,5.73,674400.0,3.8454,3.8656,3.8454,3.8588,674400.0
2010-01-06 11:40:00,5.73,5.76,5.73,5.75,2347200.0,3.8588,3.879,3.8588,3.8723,2347200.0
2010-01-06 11:50:00,5.75,5.76,5.75,5.75,790400.0,3.8723,3.879,3.8723,3.8723,790400.0
2010-01-06 12:00:00,5.75,5.75,5.74,5.75,732800.0,3.8723,3.8723,3.8656,3.8723,732800.0
2010-01-06 12:10:00,5.75,5.75,5.73,5.73,962400.0,3.8723,3.8723,3.8588,3.8588,962400.0
2010-01-06 12:20:00,5.73,5.73,5.71,5.71,492800.0,3.8588,3.8588,3.8454,3.8454,492800.0
2010-01-06 12:30:00,5.71,5.71,5.7,5.71,212000.0,3.8454,3.8454,3.8386,3.8454,212000.0
2010-01-06 12:40:00,5.71,5.71,5.7,5.71,182400.0,3.8454,3.8454,3.8386,3.8454,182400.0
2010-01-06 12:50:00,5.71,5.72,5.71,5.72,225600.0,3.8454,3.8521,3.8454,3.8521,225600.0
2010-01-06 13:00:00,5.72,5.72,5.71,5.71,283200.0,3.8521,3.8521,3.8454,3.8454,283200.0
2010-01-06 13:10:00,5.71,5.72,5.71,5.71,244000.0,3.8454,3.8521,3.8454,3.8454,244000.0
2010-01-06 13:20:00,5.71,5.72,5.71,5.72,313600.0,3.8454,3.8521,3.8454,3.8521,313600.0
2010-01-06 13:30:00,5.72,5.72,5.71,5.72,1380800.0,3.8521,3.8521,3.8454,3.8521,1380800.0
2010-01-06 13:40:00,5.72,5.73,5.71,5.72,520000.0,3.8521,3.8588,3.8454,3.8521,520000.0
2010-01-06 13:50:00,5.72,5.72,5.71,5.72,708000.0,3.8521,3.8521,3.8454,3.8521,708000.0
2010-01-06 14:00:00,5.72,5.73,5.71,5.72,1004000.0,3.8521,3.8588,3.8454,3.8521,1004000.0
2010-01-06 14:10:00,5.72,5.72,5.71,5.71,860800.0,3.8521,3.8521,3.8454,3.8454,860800.0
2010-01-06 14:20:00,5.71,5.73,5.71,5.72,691200.0,3.8454,3.8588,3.8454,3.8521,691200.0
2010-01-06 14:30:00,5.72,5.74,5.72,5.74,822400.0,3.8521,3.8656,3.8521,3.8656,822400.0
2010-01-06 14:40:00,5.74,5.74,5.73,5.73,846400.0,3.8656,3.8656,3.8588,3.8588,846400.0
2010-01-06 14:50:00,5.74,5.74,5.73,5.74,329600.0,3.8656,3.8656,3.8588,3.8656,329600.0
2010-01-06 15:00:00,5.74,5.74,5.72,5.72,758400.0,3.8656,3.8656,3.8521,3.8521,758400.0
2010-01-06 15:10:00,5.72,5.72,5.71,5.71,350400.0,3.8521,3.8521,3.8454,3.8454,350400.0
2010-01-06 15:20:00,5.71,5.73,5.71,5.72,611200.0,3.8454,3.8588,3.8454,3.8521,611200.0
2010-01-06 15:30:00,5.72,5.73,5.72,5.73,548000.0,3.8521,3.8588,3.8521,3.8588,548000.0
2010-01-06 15:40:00,5.73,5.73,5.71,5.71,584800.0,3.8588,3.8588,3.8454,3.8454,584800.0
2010-01-06 15:50:00,5.71,5.73,5.71,5.72,1401600.0,3.8454,3.8588,3.8454,3.8521,1401600.0
2010-01-07 09:30:00,5.67,5.67,5.59,5.65,1258400.0,3.8184,3.8184,3.7646,3.805,1258400.0
2010-01-07 09:40:00,5.65,5.7,5.65,5.69,854400.0,3.805,3.8386,3.805,3.8319,854400.0
2010-01-07 09:50:00,5.69,5.71,5.68,5.71,1161600.0,3.8319,3.8454,3.8252,3.8454,1161600.0
2010-01-07 10:00:00,5.71,5.71,5.67,5.7,1642400.0,3.8454,3.8454,3.8184,3.8386,1642400.0
2010-01-07 10:10:00,5.7,5.71,5.7,5.71,441600.0,3.8386,3.8454,3.8386,3.8454,441600.0
2010-01-07 10:20:00,5.71,5.75,5.7,5.73,800800.0,3.8454,3.8723,3.8386,3.8588,800800.0
2010-01-07 10:30:00,5.73,5.73,5.72,5.72,662400.0,3.8588,3.8588,3.8521,3.8521,662400.0
2010-01-07 10:40:00,5.72,5.72,5.7,5.72,602400.0,3.8521,3.8521,3.8386,3.8521,602400.0
2010-01-07 10:50:00,5.72,5.73,5.71,5.72,395200.0,3.8521,3.8588,3.8454,3.8521,395200.0
2010-01-07 11:00:00,5.72,5.74,5.71,5.74,1045600.0,3.8521,3.8656,3.8454,3.8656,1045600.0
2010-01-07 11:10:00,5.74,5.74,5.74,5.74,479200.0,3.8656,3.8656,3.8656,3.8656,479200.0
2010-01-07 11:20:00,5.74,5.75,5.72,5.72,333600.0,3.8656,3.8723,3.8521,3.8521,333600.0
2010-01-07 11:30:00,5.72,5.74,5.71,5.72,312800.0,3.8521,3.8656,3.8454,3.8521,312800.0
2010-01-07 11:40:00,5.71,5.72,5.71,5.72,104000.0,3.8454,3.8521,3.8454,3.8521,104000.0
2010-01-07 11:50:00,5.71,5.72,5.71,5.72,113600.0,3.8454,3.8521,3.8454,3.8521,113600.0
2010-01-07 12:00:00,5.72,5.73,5.72,5.72,496000.0,3.8521,3.8588,3.8521,3.8521,496000.0
2010-01-07 12:10:00,5.72,5.75,5.72,5.74,252000.0,3.8521,3.8723,3.8521,3.8656,252000.0
2010-01-07 12:20:00,5.74,5.78,5.74,5.77,1064800.0,3.8656,3.8925,3.8656,3.8858,1064800.0
2010-01-07 12:30:00,5.77,5.79,5.77,5.78,449600.0,3.8858,3.8992,3.8858,3.8925,449600.0
2010-01-07 12:40:00,5.77,5.79,5.77,5.78,332800.0,3.8858,3.8992,3.8858,3.8925,332800.0
2010-01-07 12:50:00,5.79,5.79,5.77,5.77,482400.0,3.8992,3.8992,3.8858,3.8858,482400.0
2010-01-07 13:00:00,5.77,5.78,5.77,5.78,488000.0,3.8858,3.8925,3.8858,3.8925,488000.0
2010-01-07 13:10:00,5.78,5.79,5.78,5.79,296800.0,3.8925,3.8992,3.8925,3.8992,296800.0
2010-01-07 13:20:00,5.79,5.79,5.79,5.79,143200.0,3.8992,3.8992,3.8992,3.8992,143200.0
2010-01-07 13:30:00,5.79,5.79,5.79,5.79,164800.0,3.8992,3.8992,3.8992,3.8992,164800.0
2010-01-07 13:40:00,5.79,5.79,5.79,5.79,340800.0,3.8992,3.8992,3.8992,3.8992,340800.0
2010-01-07 13:50:00,5.79,5.8,5.79,5.8,840000.0,3.8992,3.906,3.8992,3.906,840000.0
2010-01-07 14:00:00,5.8,5.8,5.8,5.8,369600.0,3.906,3.906,3.906,3.906,369600.0
2010-01-07 14:10:00,5.8,5.82,5.8,5.82,385600.0,3.906,3.9195,3.906,3.9195,385600.0
2010-01-07 14:20:00,5.82,5.84,5.82,5.84,536000.0,3.9195,3.9329,3.9195,3.9329,536000.0
2010-01-07 14:30:00,5.84,5.86,5.84,5.85,828800.0,3.9329,3.9464,3.9329,3.9397,828800.0
2010-01-07 14:40:00,5.85,5.85,5.84,5.85,472000.0,3.9397,3.9397,3.9329,3.9397,472000.0
2010-01-07 14:50:00,5.85,5.85,5.81,5.82,512800.0,3.9397,3.9397,3.9127,3.9195,512800.0
2010-01-07 15:00:00,5.81,5.82,5.8,5.8,896800.0,3.9127,3.9195,3.906,3.906,896800.0
2010-01-07 15:10:00,5.8,5.8,5.79,5.79,1045600.0,3.906,3.906,3.8992,3.8992,1045600.0
2010-01-07 15:20:00,5.79,5.81,5.79,5.8,577600.0,3.8992,3.9127,3.8992,3.906,577600.0
2010-01-07 15:30:00,5.8,5.81,5.8,5.81,296000.0,3.906,3.9127,3.906,3.9127,296000.0
2010-01-07 15:40:00,5.81,5.81,5.81,5.81,712800.0,3.9127,3.9127,3.9127,3.9127,712800.0
2010-01-07 15:50:00,5.81,5.82,5.79,5.81,1864000.0,3.9127,3.9195,3.8992,3.9127,1864000.0
2010-01-08 09:30:00,5.86,5.86,5.77,5.78,640800.0,3.9464,3.9464,3.8858,3.8925,640800.0
2010-01-08 09:40:00,5.78,5.81,5.78,5.79,315200.0,3.8925,3.9127,3.8925,3.8992,315200.0
2010-01-08 09:50:00,5.79,5.79,5.76,5.79,505600.0,3.8992,3.8992,3.879,3.8992,505600.0
2010-01-08 10:00:00,5.79,5.82,5.78,5.79,228800.0,3.8992,3.9195,3.8925,3.8992,228800.0
2010-01-08 10:10:00,5.8,5.81,5.79,5.8,164000.0,3.906,3.9127,3.8992,3.906,164000.0
2010-01-08 10:20:00,5.8,5.81,5.8,5.81,220000.0,3.906,3.9127,3.906,3.9127,220000.0
2010-01-08 10:30:00,5.81,5.83,5.79,5.82,252800.0,3.9127,3.9262,3.8992,3.9195,252800.0
2010-01-08 10:40:00,5.82,5.84,5.81,5.84,371200.0,3.9195,3.9329,3.9127,3.9329,371200.0
2010-01-08 10:50:00,5.84,5.84,5.83,5.84,144800.0,3.9329,3.9329,3.9262,3.9329,144800.0
2010-01-08 11:00:00,5.84,5.84,5.82,5.84,128800.0,3.9329,3.9329,3.9195,3.9329,128800.0
2010-01-08 11:10:00,5.84,5.85,5.83,5.85,138400.0,3.9329,3.9397,3.9262,3.9397,138400.0
2010-01-08 11:20:00,5.85,5.85,5.84,5.84,127200.0,3.9397,3.9397,3.9329,3.9329,127200.0
2010-01-08 11:30:00,5.84,5.84,5.83,5.83,232000.0,3.9329,3.9329,3.9262,3.9262,232000.0
2010-01-08 11:40:00,5.83,5.83,5.83,5.83,112800.0,3.9262,3.9262,3.9262,3.9262,112800.0
2010-01-08 11:50:00,5.83,5.85,5.83,5.85,224000.0,3.9262,3.9397,3.9262,3.9397,224000.0
2010-01-08 12:00:00,5.85,5.85,5.83,5.84,168000.0,3.9397,3.9397,3.9262,3.9329,168000.0
2010-01-08 12:10:00,5.84,5.84,5.84,5.84,138400.0,3.9329,3.9329,3.9329,3.9329,138400.0
2010-01-08 12:20:00,5.84,5.85,5.83,5.85,129600.0,3.9329,3.9397,3.9262,3.9397,129600.0
2010-01-08 12:30:00,5.84,5.85,5.84,5.85,159200.0,3.9329,3.9397,3.9329,3.9397,159200.0
2010-01-08 12:40:00,5.85,5.86,5.85,5.85,148800.0,3.9397,3.9464,3.9397,3.9397,148800.0
2010-01-08 12:50:00,5.85,5.86,5.85,5.86,146400.0,3.9397,3.9464,3.9397,3.9464,146400.0
2010-01-08 13:00:00,5.86,5.86,5.85,5.85,205600.0,3.9464,3.9464,3.9397,3.9397,205600.0
2010-01-08 13:10:00,5.85,5.86,5.85,5.86,96800.0,3.9397,3.9464,3.9397,3.9464,96800.0
2010-01-08 13:20:00,5.86,5.86,5.86,5.86,179200.0,3.9464,3.9464,3.9464,3.9464,179200.0
2010-01-08 13:30:00,5.86,5.88,5.86,5.87,1020800.0,3.9464,3.9599,3.9464,3.9531,1020800.0
2010-01-08 13:40:00,5.88,5.89,5.87,5.88,493600.0,3.9599,3.9666,3.9531,3.9599,493600.0
2010-01-08 13:50:00,5.88,5.88,5.87,5.87,143200.0,3.9599,3.9599,3.9531,3.9531,143200.0
2010-01-08 14:00:00,5.87,5.87,5.86,5.86,228000.0,3.9531,3.9531,3.9464,3.9464,228000.0
2010-01-08 14:10:00,5.86,5.87,5.86,5.87,140000.0,3.9464,3.9531,3.9464,3.9531,140000.0
2010-01-08 14:20:00,5.87,5.87,5.85,5.86,160000.0,3.9531,3.9531,3.9397,3.9464,160000.0
2010-01-08 14:30:00,5.86,5.86,5.85,5.85,180000.0,3.9464,3.9464,3.9397,3.9397,180000.0
2010-01-08 14:40:00,5.85,5.87,5.85,5.86,128800.0,3.9397,3.9531,3.9397,3.9464,128800.0
2010-01-08 14:50:00,5.86,5.86,5.85,5.85,220800.0,3.9464,3.9464,3.9397,3.9397,220800.0
2010-01-08 15:00:00,5.85,5.86,5.85,5.86,311200.0,3.9397,3.9464,3.9397,3.9464,311200.0
2010-01-08 15:10:00,5.86,5.87,5.86,5.87,284000.0,3.9464,3.9531,3.9464,3.9531,284000.0
2010-01-08 15:20:00,5.87,5.88,5.87,5.88,381600.0,3.9531,3.9599,3.9531,3.9599,381600.0
2010-01-08 15:30:00,5.88,5.89,5.88,5.89,914400.0,3.9599,3.9666,3.9599,3.9666,914400.0
2010-01-08 15:40:00,5.89,5.9,5.88,5.88,1246400.0,3.9666,3.9733,3.9599,3.9599,1246400.0
2010-01-08 15:50:00,5.88,5.88,5.87,5.87,1029600.0,3.9599,3.9599,3.9531,3.9531,1029600.0
2010-01-11 09:30:00,5.87,5.87,5.81,5.81,519200.0,3.9531,3.9531,3.9127,3.9127,519200.0
2010-01-11 09:40:00,5.81,5.81,5.76,5.77,585600.0,3.9127,3.9127,3.879,3.8858,585600.0
2010-01-11 09:50:00,5.77,5.78,5.77,5.78,824000.0,3.8858,3.8925,3.8858,3.8925,824000.0
2010-01-11 10:00:00,5.78,5.8,5.75,5.76,479200.0,3.8925,3.906,3.8723,3.879,479200.0
2010-01-11 10:10:00,5.76,5.77,5.75,5.76,536800.0,3.879,3.8858,3.8723,3.879,536800.0
2010-01-11 10:20:00,5.76,5.76,5.75,5.75,265600.0,3.879,3.879,3.8723,3.8723,265600.0
2010-01-11 10:30:00,5.75,5.75,5.74,5.75,614400.0,3.8723,3.8723,3.8656,3.8723,614400.0
2010-01-11 10:40:00,5.75,5.75,5.74,5.75,489600.0,3.8723,3.8723,3.8656,3.8723,489600.0
2010-01-11 10:50:00,5.75,5.75,5.75,5.75,433600.0,3.8723,3.8723,3.8723,3.8723,433600.0
2010-01-11 11:00:00,5.75,5.75,5.74,5.74,297600.0,3.8723,3.8723,3.8656,3.8656,297600.0
2010-01-11 11:10:00,5.74,5.75,5.73,5.74,449600.0,3.8656,3.8723,3.8588,3.8656,449600.0
2010-01-11 11:20:00,5.74,5.74,5.73,5.73,1356800.0,3.8656,3.8656,3.8588,3.8588,1356800.0
2010-01-11 11:30:00,5.73,5.74,5.73,5.74,211200.0,3.8588,3.8656,3.8588,3.8656,211200.0
2010-01-11 11:40:00,5.74,5.74,5.72,5.72,822400.0,3.8656,3.8656,3.8521,3.8521,822400.0
2010-01-11 11:50:00,5.72,5.73,5.72,5.72,240000.0,3.8521,3.8588,3.8521,3.8521,240000.0
2010-01-11 12:00:00,5.73,5.73,5.73,5.73,160800.0,3.8588,3.8588,3.8588,3.8588,160800.0
2010-01-11 12:10:00,5.73,5.75,5.73,5.75,239200.0,3.8588,3.8723,3.8588,3.8723,239200.0
2010-01-11 12:20:00,5.75,5.75,5.75,5.75,122400.0,3.8723,3.8723,3.8723,3.8723,122400.0
2010-01-11 12:30:00,5.75,5.75,5.74,5.74,219200.0,3.8723,3.8723,3.8656,3.8656,219200.0
2010-01-11 12:40:00,5.74,5.74,5.73,5.73,209600.0,3.8656,3.8656,3.8588,3.8588,209600.0
2010-01-11 12:50:00,5.73,5.73,5.73,5.73,244800.0,3.8588,3.8588,3.8588,3.8588,244800.0
2010-01-11 13:00:00,5.73,5.73,5.73,5.73,355200.0,3.8588,3.8588,3.8588,3.8588,355200.0
2010-01-11 13:10:00,5.73,5.74,5.73,5.74,70400.0,3.8588,3.8656,3.8588,3.8656,70400.0
2010-01-11 13:20:00,5.74,5.74,5.74,5.74,98400.0,3.8656,3.8656,3.8656,3.8656,98400.0
2010-01-11 13:30:00,5.74,5.75,5.74,5.75,67200.0,3.8656,3.8723,3.8656,3.8723,67200.0
2010-01-11 13:40:00,5.75,5.75,5.74,5.74,190400.0,3.8723,3.8723,3.8656,3.8656,190400.0
2010-01-11 13:50:00,5.74,5.74,5.74,5.74,394400.0,3.8656,3.8656,3.8656,3.8656,394400.0
2010-01-11 14:00:00,5.74,5.74,5.73,5.73,190400.0,3.8656,3.8656,3.8588,3.8588,190400.0
2010-01-11 14:10:00,5.73,5.74,5.73,5.73,280000.0,3.8588,3.8656,3.8588,3.8588,280000.0
2010-01-11 14:20:00,5.73,5.74,5.73,5.73,200000.0,3.8588,3.8656,3.8588,3.8588,200000.0
2010-01-11 14:30:00,5.73,5.73,5.73,5.73,259200.0,3.8588,3.8588,3.8588,3.8588,259200.0
2010-01-11 14:40:00,5.73,5.74,5.73,5.73,169600.0,3.8588,3.8656,3.8588,3.8588,169600.0
2010-01-11 14:50:00,5.74,5.74,5.73,5.74,223200.0,3.8656,3.8656,3.8588,3.8656,223200.0
2010-01-11 15:00:00,5.74,5.75,5.73,5.74,912000.0,3.8656,3.8723,3.8588,3.8656,912000.0
2010-01-11 15:10:00,5.74,5.75,5.74,5.75,304800.0,3.8656,3.8723,3.8656,3.8723,304800.0
2010-01-11 15:20:00,5.75,5.75,5.75,5.75,384800.0,3.8723,3.8723,3.8723,3.8723,384800.0
2010-01-11 15:30:00,5.75,5.76,5.75,5.75,399200.0,3.8723,3.879,3.8723,3.8723,399200.0
2010-01-11 15:40:00,5.75,5.75,5.75,5.75,462400.0,3.8723,3.8723,3.8723,3.8723,462400.0
2010-01-11 15:50:00,5.75,5.76,5.75,5.76,1048800.0,3.8723,3.879,3.8723,3.879,1048800.0
2010-01-12 09:30:00,5.72,5.79,5.72,5.79,387200.0,3.8521,3.8992,3.8521,3.8992,387200.0
2010-01-12 09:40:00,5.78,5.78,5.76,5.77,478400.0,3.8925,3.8925,3.879,3.8858,478400.0
2010-01-12 09:50:00,5.77,5.78,5.76,5.77,326400.0,3.8858,3.8925,3.879,3.8858,326400.0
2010-01-12 10:00:00,5.77,5.78,5.75,5.75,386400.0,3.8858,3.8925,3.8723,3.8723,386400.0
2010-01-12 10:10:00,5.75,5.78,5.73,5.75,336800.0,3.8723,3.8925,3.8588,3.8723,336800.0
2010-01-12 10:20:00,5.75,5.75,5.74,5.75,130400.0,3.8723,3.8723,3.8656,3.8723,130400.0
2010-01-12 10:30:00,5.75,5.76,5.74,5.76,303200.0,3.8723,3.879,3.8656,3.879,303200.0
2010-01-12 10:40:00,5.76,5.77,5.75,5.75,236000.0,3.879,3.8858,3.8723,3.8723,236000.0
2010-01-12 10:50:00,5.75,5.75,5.75,5.75,220000.0,3.8723,3.8723,3.8723,3.8723,220000.0
2010-01-12 11:00:00,5.75,5.75,5.74,5.74,93600.0,3.8723,3.8723,3.8656,3.8656,93600.0
2010-01-12 11:10:00,5.74,5.75,5.74,5.74,58400.0,3.8656,3.8723,3.8656,3.8656,58400.0
2010-01-12 11:20:00,5.74,5.74,5.74,5.74,76000.0,3.8656,3.8656,3.8656,3.8656,76000.0
2010-01-12 11:30:00,5.74,5.74,5.72,5.73,119200.0,3.8656,3.8656,3.8521,3.8588,119200.0
2010-01-12 11:40:00,5.72,5.73,5.71,5.72,144000.0,3.8521,3.8588,3.8454,3.8521,144000.0
2010-01-12 11:50:00,5.72,5.73,5.72,5.73,81600.0,3.8521,3.8588,3.8521,3.8588,81600.0
2010-01-12 12:00:00,5.73,5.73,5.71,5.72,88000.0,3.8588,3.8588,3.8454,3.8521,88000.0
2010-01-12 12:10:00,5.72,5.73,5.72,5.72,254400.0,3.8521,3.8588,3.8521,3.8521,254400.0
2010-01-12 12:20:00,5.71,5.72,5.7,5.7,296800.0,3.8454,3.8521,3.8386,3.8386,296800.0
2010-01-12 12:30:00,5.7,5.71,5.69,5.7,124000.0,3.8386,3.8454,3.8319,3.8386,124000.0
2010-01-12 12:40:00,5.71,5.72,5.71,5.71,242400.0,3.8454,3.8521,3.8454,3.8454,242400.0
2010-01-12 12:50:00,5.71,5.72,5.71,5.72,116000.0,3.8454,3.8521,3.8454,3.8521,116000.0
2010-01-12 13:00:00,5.72,5.72,5.71,5.72,113600.0,3.8521,3.8521,3.8454,3.8521,113600.0
2010-01-12 13:10:00,5.72,5.72,5.71,5.71,84800.0,3.8521,3.8521,3.8454,3.8454,84800.0
2010-01-12 13:20:00,5.71,5.72,5.71,5.72,154400.0,3.8454,3.8521,3.8454,3.8521,154400.0
2010-01-12 13:30:00,5.72,5.72,5.71,5.72,280800.0,3.8521,3.8521,3.8454,3.8521,280800.0
2010-01-12 13:40:00,5.72,5.72,5.72,5.72,143200.0,3.8521,3.8521,3.8521,3.8521,143200.0
2010-01-12 13:50:00,5.72,5.73,5.72,5.73,200800.0,3.8521,3.8588,3.8521,3.8588,200800.0
2010-01-12 14:00:00,5.73,5.73,5.72,5.72,211200.0,3.8588,3.8588,3.8521,3.8521,211200.0
2010-01-12 14:10:00,5.72,5.72,5.72,5.72,160000.0,3.8521,3.8521,3.8521,3.8521,160000.0
2010-01-12 14:20:00,5.72,5.73,5.72,5.72,125600.0,3.8521,3.8588,3.8521,3.8521,125600.0
2010-01-12 14:30:00,5.72,5.73,5.72,5.73,190400.0,3.8521,3.8588,3.8521,3.8588,190400.0
2010-01-12 14:40:00,5.73,5.73,5.72,5.73,176800.0,3.8588,3.8588,3.8521,3.8588,176800.0
2010-01-12 14:50:00,5.73,5.74,5.73,5.74,108000.0,3.8588,3.8656,3.8588,3.8656,108000.0
2010-01-12 15:00:00,5.74,5.74,5.72,5.73,168000.0,3.8656,3.8656,3.8521,3.8588,168000.0
2010-01-12 15:10:00,5.73,5.74,5.72,5.73,207200.0,3.8588,3.8656,3.8521,3.8588,207200.0
2010-01-12 15:20:00,5.73,5.74,5.73,5.74,137600.0,3.8588,3.8656,3.8588,3.8656,137600.0
2010-01-12 15:30:00,5.74,5.74,5.74,5.74,419200.0,3.8656,3.8656,3.8656,3.8656,419200.0
2010-01-12 15:40:00,5.74,5.75,5.74,5.75,610400.0,3.8656,3.8723,3.8656,3.8723,610400.0
2010-01-12 15:50:00,5.75,5.77,5.75,5.76,1584000.0,3.8723,3.8858,3.8723,3.879,1584000.0
2010-01-13 09:30:00,5.78,5.81,5.74,5.75,388000.0,3.8925,3.9127,3.8656,3.8723,388000.0
2010-01-13 09:40:00,5.74,5.77,5.74,5.77,196800.0,3.8656,3.8858,3.8656,3.8858,196800.0
2010-01-13 09:50:00,5.76,5.77,5.75,5.76,227200.0,3.879,3.8858,3.8723,3.879,227200.0
2010-01-13 10:00:00,5.76,5.76,5.74,5.74,352800.0,3.879,3.879,3.8656,3.8656,352800.0
2010-01-13 10:10:00,5.75,5.76,5.74,5.74,207200.0,3.8723,3.879,3.8656,3.8656,207200.0
2010-01-13 10:20:00,5.74,5.77,5.74,5.76,91200.0,3.8656,3.8858,3.8656,3.879,91200.0
2010-01-13 10:30:00,5.76,5.76,5.75,5.76,112800.0,3.879,3.879,3.8723,3.879,112800.0
2010-01-13 10:40:00,5.76,5.76,5.74,5.74,102400.0,3.879,3.879,3.8656,3.8656,102400.0
2010-01-13 10:50:00,5.74,5.76,5.74,5.76,131200.0,3.8656,3.879,3.8656,3.879,131200.0
2010-01-13 11:00:00,5.76,5.76,5.75,5.75,164000.0,3.879,3.879,3.8723,3.8723,164000.0
2010-01-13 11:10:00,5.75,5.75,5.74,5.74,173600.0,3.8723,3.8723,3.8656,3.8656,173600.0
2010-01-13 11:20:00,5.75,5.77,5.75,5.75,183200.0,3.8723,3.8858,3.8723,3.8723,183200.0
2010-01-13 11:30:00,5.75,5.76,5.75,5.75,40000.0,3.8723,3.879,3.8723,3.8723,40000.0
2010-01-13 11:40:00,5.75,5.75,5.75,5.75,50400.0,3.8723,3.8723,3.8723,3.8723,50400.0
2010-01-13 11:50:00,5.75,5.76,5.75,5.75,100800.0,3.8723,3.879,3.8723,3.8723,100800.0
2010-01-13 12:00:00,5.75,5.76,5.75,5.75,222400.0,3.8723,3.879,3.8723,3.8723,222400.0
2010-01-13 12:10:00,5.75,5.76,5.75,5.76,109600.0,3.8723,3.879,3.8723,3.879,109600.0
2010-01-13 12:20:00,5.76,5.78,5.75,5.77,174400.0,3.879,3.8925,3.8723,3.8858,174400.0
2010-01-13 12:30:00,5.77,5.8,5.77,5.79,200000.0,3.8858,3.906,3.8858,3.8992,200000.0
2010-01-13 12:40:00,5.79,5.8,5.78,5.8,230400.0,3.8992,3.906,3.8925,3.906,230400.0
2010-01-13 12:50:00,5.8,5.81,5.8,5.81,171200.0,3.906,3.9127,3.906,3.9127,171200.0
2010-01-13 13:00:00,5.8,5.81,5.78,5.79,101600.0,3.906,3.9127,3.8925,3.8992,101600.0
2010-01-13 13:10:00,5.79,5.8,5.79,5.79,52800.0,3.8992,3.906,3.8992,3.8992,52800.0
2010-01-13 13:20:00,5.79,5.81,5.79,5.8,63200.0,3.8992,3.9127,3.8992,3.906,63200.0
2010-01-13 13:30:00,5.81,5.82,5.8,5.8,188800.0,3.9127,3.9195,3.906,3.906,188800.0
2010-01-13 13:40:00,5.8,5.82,5.8,5.82,125600.0,3.906,3.9195,3.906,3.9195,125600.0
2010-01-13 13:50:00,5.82,5.82,5.81,5.81,332000.0,3.9195,3.9195,3.9127,3.9127,332000.0
2010-01-13 14:00:00,5.81,5.82,5.81,5.82,148800.0,3.9127,3.9195,3.9127,3.9195,148800.0
2010-01-13 14:10:00,5.82,5.82,5.81,5.82,84000.0,3.9195,3.9195,3.9127,3.9195,84000.0
2010-01-13 14:20:00,5.82,5.82,5.81,5.82,87200.0,3.9195,3.9195,3.9127,3.9195,87200.0
2010-01-13 14:30:00,5.82,5.83,5.82,5.82,140000.0,3.9195,3.9262,3.9195,3.9195,140000.0
2010-01-13 14:40:00,5.82,5.83,5.82,5.83,188000.0,3.9195,3.9262,3.9195,3.9262,188000.0
2010-01-13 14:50:00,5.83,5.83,5.82,5.83,131200.0,3.9262,3.9262,3.9195,3.9262,131200.0
2010-01-13 15:00:00,5.83,5.83,5.82,5.83,212000.0,3.9262,3.9262,3.9195,3.9262,212000.0
2010-01-13 15:10:00,5.83,5.84,5.83,5.83,341600.0,3.9262,3.9329,3.9262,3.9262,341600.0
2010-01-13 15:20:00,5.83,5.84,5.83,5.84,405600.0,3.9262,3.9329,3.9262,3.9329,405600.0
2010-01-13 15:30:00,5.84,5.86,5.84,5.86,544800.0,3.9329,3.9464,3.9329,3.9464,544800.0
2010-01-13 15:40:00,5.86,5.87,5.84,5.84,1500000.0,3.9464,3.9531,3.9329,3.9329,1500000.0
2010-01-13 15:50:00,5.84,5.84,5.83,5.84,1886400.0,3.9329,3.9329,3.9262,3.9329,1886400.0
2010-01-14 09:30:00,5.81,5.86,5.8,5.83,227200.0,3.9127,3.9464,3.906,3.9262,227200.0
2010-01-14 09:40:00,5.83,5.86,5.82,5.86,186400.0,3.9262,3.9464,3.9195,3.9464,186400.0
2010-01-14 09:50:00,5.86,5.86,5.82,5.84,251200.0,3.9464,3.9464,3.9195,3.9329,251200.0
2010-01-14 10:00:00,5.84,5.87,5.84,5.87,185600.0,3.9329,3.9531,3.9329,3.9531,185600.0
2010-01-14 10:10:00,5.86,5.88,5.85,5.87,374400.0,3.9464,3.9599,3.9397,3.9531,374400.0
2010-01-14 10:20:00,5.87,5.91,5.87,5.91,574400.0,3.9531,3.9801,3.9531,3.9801,574400.0
2010-01-14 10:30:00,5.91,5.91,5.88,5.89,321600.0,3.9801,3.9801,3.9599,3.9666,321600.0
2010-01-14 10:40:00,5.88,5.89,5.87,5.88,189600.0,3.9599,3.9666,3.9531,3.9599,189600.0
2010-01-14 10:50:00,5.87,5.88,5.85,5.85,220000.0,3.9531,3.9599,3.9397,3.9397,220000.0
2010-01-14 11:00:00,5.85,5.85,5.83,5.85,279200.0,3.9397,3.9397,3.9262,3.9397,279200.0
2010-01-14 11:10:00,5.85,5.85,5.84,5.84,278400.0,3.9397,3.9397,3.9329,3.9329,278400.0
2010-01-14 11:20:00,5.84,5.85,5.83,5.85,303200.0,3.9329,3.9397,3.9262,3.9397,303200.0
2010-01-14 11:30:00,5.84,5.86,5.84,5.85,405600.0,3.9329,3.9464,3.9329,3.9397,405600.0
2010-01-14 11:40:00,5.85,5.85,5.83,5.84,110400.0,3.9397,3.9397,3.9262,3.9329,110400.0
2010-01-14 11:50:00,5.84,5.84,5.82,5.82,233600.0,3.9329,3.9329,3.9195,3.9195,233600.0
2010-01-14 12:00:00,5.82,5.84,5.82,5.84,75200.0,3.9195,3.9329,3.9195,3.9329,75200.0
2010-01-14 12:10:00,5.84,5.85,5.84,5.85,69600.0,3.9329,3.9397,3.9329,3.9397,69600.0
2010-01-14 12:20:00,5.85,5.85,5.82,5.82,122400.0,3.9397,3.9397,3.9195,3.9195,122400.0
2010-01-14 12:30:00,5.82,5.82,5.8,5.8,224800.0,3.9195,3.9195,3.906,3.906,224800.0
2010-01-14 12:40:00,5.8,5.81,5.79,5.79,248800.0,3.906,3.9127,3.8992,3.8992,248800.0
2010-01-14 12:50:00,5.79,5.79,5.78,5.79,164800.0,3.8992,3.8992,3.8925,3.8992,164800.0
2010-01-14 13:00:00,5.78,5.79,5.77,5.78,133600.0,3.8925,3.8992,3.8858,3.8925,133600.0
2010-01-14 13:10:00,5.78,5.78,5.78,5.78,48800.0,3.8925,3.8925,3.8925,3.8925,48800.0
2010-01-14 13:20:00,5.78,5.79,5.78,5.79,86400.0,3.8925,3.8992,3.8925,3.8992,86400.0
2010-01-14 13:30:00,5.79,5.8,5.79,5.8,51200.0,3.8992,3.906,3.8992,3.906,51200.0
2010-01-14 13:40:00,5.8,5.8,5.78,5.79,95200.0,3.906,3.906,3.8925,3.8992,95200.0
2010-01-14 13:50:00,5.79,5.79,5.79,5.79,51200.0,3.8992,3.8992,3.8992,3.8992,51200.0
2010-01-14 14:00:00,5.79,5.79,5.78,5.78,80800.0,3.8992,3.8992,3.8925,3.8925,80800.0
2010-01-14 14:10:00,5.78,5.78,5.77,5.78,122400.0,3.8925,3.8925,3.8858,3.8925,122400.0
2010-01-14 14:20:00,5.78,5.78,5.76,5.76,243200.0,3.8925,3.8925,3.879,3.879,243200.0
2010-01-14 14:30:00,5.76,5.77,5.75,5.77,428800.0,3.879,3.8858,3.8723,3.8858,428800.0
2010-01-14 14:40:00,5.76,5.77,5.76,5.76,378400.0,3.879,3.8858,3.879,3.879,378400.0
2010-01-14 14:50:00,5.76,5.77,5.76,5.76,479200.0,3.879,3.8858,3.879,3.879,479200.0
2010-01-14 15:00:00,5.76,5.77,5.76,5.77,537600.0,3.879,3.8858,3.879,3.8858,537600.0
2010-01-14 15:10:00,5.77,5.78,5.77,5.77,555200.0,3.8858,3.8925,3.8858,3.8858,555200.0
2010-01-14 15:20:00,5.77,5.77,5.77,5.77,200800.0,3.8858,3.8858,3.8858,3.8858,200800.0
2010-01-14 15:30:00,5.77,5.79,5.77,5.79,471200.0,3.8858,3.8992,3.8858,3.8992,471200.0
2010-01-14 15:40:00,5.79,5.8,5.79,5.8,467200.0,3.8992,3.906,3.8992,3.906,467200.0
2010-01-14 15:50:00,5.8,5.8,5.78,5.79,632000.0,3.906,3.906,3.8925,3.8992,632000.0
2010-01-15 09:30:00,5.69,5.85,5.69,5.81,1948000.0,3.8319,3.9397,3.8319,3.9127,1948000.0
2010-01-15 09:40:00,5.79,5.8,5.78,5.8,209600.0,3.8992,3.906,3.8925,3.906,209600.0
2010-01-15 09:50:00,5.78,5.79,5.74,5.75,424000.0,3.8925,3.8992,3.8656,3.8723,424000.0
2010-01-15 10:00:00,5.75,5.75,5.72,5.73,344000.0,3.8723,3.8723,3.8521,3.8588,344000.0
2010-01-15 10:10:00,5.73,5.74,5.71,5.72,648800.0,3.8588,3.8656,3.8454,3.8521,648800.0
2010-01-15 10:20:00,5.73,5.73,5.7,5.71,297600.0,3.8588,3.8588,3.8386,3.8454,297600.0
2010-01-15 10:30:00,5.71,5.74,5.71,5.74,355200.0,3.8454,3.8656,3.8454,3.8656,355200.0
2010-01-15 10:40:00,5.74,5.74,5.73,5.73,114400.0,3.8656,3.8656,3.8588,3.8588,114400.0
2010-01-15 10:50:00,5.73,5.74,5.72,5.73,201600.0,3.8588,3.8656,3.8521,3.8588,201600.0
2010-01-15 11:00:00,5.73,5.73,5.72,5.73,176000.0,3.8588,3.8588,3.8521,3.8588,176000.0
2010-01-15 11:10:00,5.73,5.74,5.72,5.74,320800.0,3.8588,3.8656,3.8521,3.8656,320800.0
2010-01-15 11:20:00,5.74,5.74,5.72,5.72,103200.0,3.8656,3.8656,3.8521,3.8521,103200.0
2010-01-15 11:30:00,5.72,5.72,5.71,5.71,431200.0,3.8521,3.8521,3.8454,3.8454,431200.0
2010-01-15 11:40:00,5.71,5.72,5.71,5.71,180800.0,3.8454,3.8521,3.8454,3.8454,180800.0
2010-01-15 11:50:00,5.71,5.71,5.68,5.7,226400.0,3.8454,3.8454,3.8252,3.8386,226400.0
2010-01-15 12:00:00,5.7,5.71,5.69,5.69,190400.0,3.8386,3.8454,3.8319,3.8319,190400.0
2010-01-15 12:10:00,5.69,5.69,5.68,5.69,210400.0,3.8319,3.8319,3.8252,3.8319,210400.0
2010-01-15 12:20:00,5.69,5.69,5.68,5.68,158400.0,3.8319,3.8319,3.8252,3.8252,158400.0
2010-01-15 12:30:00,5.68,5.7,5.68,5.7,109600.0,3.8252,3.8386,3.8252,3.8386,109600.0
2010-01-15 12:40:00,5.7,5.72,5.7,5.72,228800.0,3.8386,3.8521,3.8386,3.8521,228800.0
2010-01-15 12:50:00,5.72,5.72,5.71,5.72,45600.0,3.8521,3.8521,3.8454,3.8521,45600.0
2010-01-15 13:00:00,5.72,5.72,5.72,5.72,150400.0,3.8521,3.8521,3.8521,3.8521,150400.0
2010-01-15 13:10:00,5.72,5.72,5.71,5.72,84000.0,3.8521,3.8521,3.8454,3.8521,84000.0
2010-01-15 13:20:00,5.72,5.72,5.7,5.71,222400.0,3.8521,3.8521,3.8386,3.8454,222400.0
2010-01-15 13:30:00,5.71,5.71,5.7,5.7,116000.0,3.8454,3.8454,3.8386,3.8386,116000.0
2010-01-15 13:40:00,5.7,5.7,5.7,5.7,268000.0,3.8386,3.8386,3.8386,3.8386,268000.0
2010-01-15 13:50:00,5.7,5.71,5.7,5.71,122400.0,3.8386,3.8454,3.8386,3.8454,122400.0
2010-01-15 14:00:00,5.71,5.71,5.71,5.71,332000.0,3.8454,3.8454,3.8454,3.8454,332000.0
2010-01-15 14:10:00,5.71,5.71,5.69,5.69,173600.0,3.8454,3.8454,3.8319,3.8319,173600.0
2010-01-15 14:20:00,5.69,5.7,5.69,5.69,948000.0,3.8319,3.8386,3.8319,3.8319,948000.0
2010-01-15 14:30:00,5.69,5.69,5.68,5.69,447200.0,3.8319,3.8319,3.8252,3.8319,447200.0
2010-01-15 14:40:00,5.69,5.69,5.69,5.69,201600.0,3.8319,3.8319,3.8319,3.8319,201600.0
2010-01-15 14:50:00,5.69,5.69,5.69,5.69,172800.0,3.8319,3.8319,3.8319,3.8319,172800.0
2010-01-15 15:00:00,5.69,5.71,5.69,5.71,260000.0,3.8319,3.8454,3.8319,3.8454,260000.0
2010-01-15 15:10:00,5.71,5.72,5.71,5.72,458400.0,3.8454,3.8521,3.8454,3.8521,458400.0
2010-01-15 15:20:00,5.72,5.73,5.72,5.73,195200.0,3.8521,3.8588,3.8521,3.8588,195200.0
2010-01-15 15:30:00,5.73,5.74,5.72,5.73,411200.0,3.8588,3.8656,3.8521,3.8588,411200.0
2010-01-15 15:40:00,5.73,5.73,5.7,5.72,353600.0,3.8588,3.8588,3.8386,3.8521,353600.0
2010-01-15 15:50:00,5.72,5.73,5.72,5.73,754400.0,3.8521,3.8588,3.8521,3.8588,754400.0
2010-01-19 09:30:00,5.44,5.62,5.42,5.52,6087200.0,3.6635,3.7848,3.6501,3.7174,6087200.0
2010-01-19 09:40:00,5.52,5.52,5.43,5.46,2992800.0,3.7174,3.7174,3.6568,3.677,2992800.0
2010-01-19 09:50:00,5.46,5.52,5.46,5.47,853600.0,3.677,3.7174,3.677,3.6837,853600.0
2010-01-19 10:00:00,5.47,5.59,5.47,5.58,1760000.0,3.6837,3.7646,3.6837,3.7578,1760000.0
2010-01-19 10:10:00,5.57,5.73,5.57,5.72,2008800.0,3.7511,3.8588,3.7511,3.8521,2008800.0
2010-01-19 10:20:00,5.72,5.76,5.7,5.7,1170400.0,3.8521,3.879,3.8386,3.8386,1170400.0
2010-01-19 10:30:00,5.7,5.73,5.67,5.7,1084000.0,3.8386,3.8588,3.8184,3.8386,1084000.0
2010-01-19 10:40:00,5.7,5.7,5.66,5.66,569600.0,3.8386,3.8386,3.8117,3.8117,569600.0
2010-01-19 10:50:00,5.66,5.72,5.66,5.72,470400.0,3.8117,3.8521,3.8117,3.8521,470400.0
2010-01-19 11:00:00,5.71,5.78,5.71,5.78,677600.0,3.8454,3.8925,3.8454,3.8925,677600.0
2010-01-19 11:10:00,5.78,5.81,5.76,5.79,558400.0,3.8925,3.9127,3.879,3.8992,558400.0
2010-01-19 11:20:00,5.79,5.8,5.75,5.75,404000.0,3.8992,3.906,3.8723,3.8723,404000.0
2010-01-19 11:30:00,5.76,5.78,5.74,5.76,364000.0,3.879,3.8925,3.8656,3.879,364000.0
2010-01-19 11:40:00,5.76,5.76,5.7,5.7,502400.0,3.879,3.879,3.8386,3.8386,502400.0
2010-01-19 11:50:00,5.7,5.7,5.68,5.68,372800.0,3.8386,3.8386,3.8252,3.8252,372800.0
2010-01-19 12:00:00,5.69,5.69,5.64,5.64,438400.0,3.8319,3.8319,3.7982,3.7982,438400.0
2010-01-19 12:10:00,5.64,5.66,5.64,5.66,492800.0,3.7982,3.8117,3.7982,3.8117,492800.0
2010-01-19 12:20:00,5.66,5.66,5.64,5.64,376000.0,3.8117,3.8117,3.7982,3.7982,376000.0
2010-01-19 12:30:00,5.64,5.65,5.63,5.63,349600.0,3.7982,3.805,3.7915,3.7915,349600.0
2010-01-19 12:40:00,5.63,5.64,5.62,5.64,450400.0,3.7915,3.7982,3.7848,3.7982,450400.0
2010-01-19 12:50:00,5.63,5.65,5.62,5.63,425600.0,3.7915,3.805,3.7848,3.7915,425600.0
2010-01-19 13:00:00,5.63,5.65,5.62,5.63,527200.0,3.7915,3.805,3.7848,3.7915,527200.0
2010-01-19 13:10:00,5.63,5.66,5.63,5.65,414400.0,3.7915,3.8117,3.7915,3.805,414400.0
2010-01-19 13:20:00,5.65,5.65,5.64,5.64,157600.0,3.805,3.805,3.7982,3.7982,157600.0
2010-01-19 13:30:00,5.64,5.66,5.64,5.65,252800.0,3.7982,3.8117,3.7982,3.805,252800.0
2010-01-19 13:40:00,5.65,5.65,5.63,5.63,254400.0,3.805,3.805,3.7915,3.7915,254400.0
2010-01-19 13:50:00,5.63,5.66,5.63,5.65,824800.0,3.7915,3.8117,3.7915,3.805,824800.0
2010-01-19 14:00:00,5.66,5.66,5.64,5.64,186400.0,3.8117,3.8117,3.7982,3.7982,186400.0
2010-01-19 14:10:00,5.64,5.64,5.62,5.62,569600.0,3.7982,3.7982,3.7848,3.7848,569600.0
2010-01-19 14:20:00,5.62,5.63,5.62,5.63,231200.0,3.7848,3.7915,3.7848,3.7915,231200.0
2010-01-19 14:30:00,5.63,5.63,5.61,5.62,381600.0,3.7915,3.7915,3.778,3.7848,381600.0
2010-01-19 14:40:00,5.62,5.62,5.62,5.62,1151200.0,3.7848,3.7848,3.7848,3.7848,1151200.0
2010-01-19 14:50:00,5.62,5.62,5.61,5.62,2932800.0,3.7848,3.7848,3.778,3.7848,2932800.0
2010-01-19 15:00:00,5.62,5.63,5.62,5.62,1359200.0,3.7848,3.7915,3.7848,3.7848,1359200.0
2010-01-19 15:10:00,5.62,5.63,5.62,5.62,1210400.0,3.7848,3.7915,3.7848,3.7848,1210400.0
2010-01-19 15:20:00,5.62,5.62,5.61,5.61,604800.0,3.7848,3.7848,3.778,3.778,604800.0
2010-01-19 15:30:00,5.61,5.61,5.6,5.6,645600.0,3.778,3.778,3.7713,3.7713,645600.0
2010-01-19 15:40:00,5.6,5.61,5.59,5.6,801600.0,3.7713,3.778,3.7646,3.7713,801600.0
2010-01-19 15:50:00,5.6,5.6,5.58,5.6,1544800.0,3.7713,3.7713,3.7578,3.7713,1544800.0
2010-01-20 09:30:00,5.57,5.58,5.39,5.52,1041600.0,3.7511,3.7578,3.6299,3.7174,1041600.0
2010-01-20 09:40:00,5.52,5.54,5.5,5.51,560000.0,3.7174,3.7309,3.7039,3.7107,560000.0
2010-01-20 09:50:00,5.51,5.56,5.51,5.55,764800.0,3.7107,3.7444,3.7107,3.7376,764800.0
2010-01-20 10:00:00,5.55,5.56,5.5,5.51,532800.0,3.7376,3.7444,3.7039,3.7107,532800.0
2010-01-20 10:10:00,5.51,5.52,5.5,5.51,227200.0,3.7107,3.7174,3.7039,3.7107,227200.0
2010-01-20 10:20:00,5.51,5.51,5.49,5.51,485600.0,3.7107,3.7107,3.6972,3.7107,485600.0
2010-01-20 10:30:00,5.51,5.53,5.5,5.52,339200.0,3.7107,3.7242,3.7039,3.7174,339200.0
2010-01-20 10:40:00,5.52,5.53,5.52,5.52,854400.0,3.7174,3.7242,3.7174,3.7174,854400.0
2010-01-20 10:50:00,5.52,5.53,5.52,5.52,183200.0,3.7174,3.7242,3.7174,3.7174,183200.0
2010-01-20 11:00:00,5.52,5.52,5.5,5.5,376800.0,3.7174,3.7174,3.7039,3.7039,376800.0
2010-01-20 11:10:00,5.5,5.5,5.49,5.5,212000.0,3.7039,3.7039,3.6972,3.7039,212000.0
2010-01-20 11:20:00,5.5,5.5,5.49,5.5,236000.0,3.7039,3.7039,3.6972,3.7039,236000.0
2010-01-20 11:30:00,5.5,5.51,5.49,5.5,164800.0,3.7039,3.7107,3.6972,3.7039,164800.0
2010-01-20 11:40:00,5.5,5.5,5.49,5.49,144000.0,3.7039,3.7039,3.6972,3.6972,144000.0
2010-01-20 11:50:00,5.49,5.49,5.48,5.48,1958400.0,3.6972,3.6972,3.6905,3.6905,1958400.0
2010-01-20 12:00:00,5.48,5.49,5.48,5.49,231200.0,3.6905,3.6972,3.6905,3.6972,231200.0
2010-01-20 12:10:00,5.49,5.49,5.48,5.49,314400.0,3.6972,3.6972,3.6905,3.6972,314400.0
2010-01-20 12:20:00,5.49,5.49,5.48,5.49,119200.0,3.6972,3.6972,3.6905,3.6972,119200.0
2010-01-20 12:30:00,5.49,5.49,5.48,5.49,101600.0,3.6972,3.6972,3.6905,3.6972,101600.0
2010-01-20 12:40:00,5.49,5.49,5.49,5.49,152800.0,3.6972,3.6972,3.6972,3.6972,152800.0
2010-01-20 12:50:00,5.49,5.49,5.49,5.49,275200.0,3.6972,3.6972,3.6972,3.6972,275200.0
2010-01-20 13:00:00,5.49,5.49,5.49,5.49,101600.0,3.6972,3.6972,3.6972,3.6972,101600.0
2010-01-20 13:10:00,5.49,5.49,5.48,5.48,124800.0,3.6972,3.6972,3.6905,3.6905,124800.0
2010-01-20 13:20:00,5.48,5.5,5.48,5.5,244800.0,3.6905,3.7039,3.6905,3.7039,244800.0
2010-01-20 13:30:00,5.5,5.52,5.49,5.51,269600.0,3.7039,3.7174,3.6972,3.7107,269600.0
2010-01-20 13:40:00,5.51,5.53,5.51,5.53,295200.0,3.7107,3.7242,3.7107,3.7242,295200.0
2010-01-20 13:50:00,5.53,5.53,5.53,5.53,187200.0,3.7242,3.7242,3.7242,3.7242,187200.0
2010-01-20 14:00:00,5.53,5.53,5.53,5.53,134400.0,3.7242,3.7242,3.7242,3.7242,134400.0
2010-01-20 14:10:00,5.53,5.53,5.52,5.52,216800.0,3.7242,3.7242,3.7174,3.7174,216800.0
2010-01-20 14:20:00,5.52,5.53,5.52,5.52,141600.0,3.7174,3.7242,3.7174,3.7174,141600.0
2010-01-20 14:30:00,5.52,5.53,5.51,5.52,160000.0,3.7174,3.7242,3.7107,3.7174,160000.0
2010-01-20 14:40:00,5.52,5.52,5.52,5.52,104000.0,3.7174,3.7174,3.7174,3.7174,104000.0
2010-01-20 14:50:00,5.52,5.52,5.51,5.52,140000.0,3.7174,3.7174,3.7107,3.7174,140000.0
2010-01-20 15:00:00,5.52,5.52,5.52,5.52,200800.0,3.7174,3.7174,3.7174,3.7174,200800.0
2010-01-20 15:10:00,5.52,5.53,5.52,5.52,324000.0,3.7174,3.7242,3.7174,3.7174,324000.0
2010-01-20 15:20:00,5.52,5.53,5.51,5.52,469600.0,3.7174,3.7242,3.7107,3.7174,469600.0
2010-01-20 15:30:00,5.52,5.52,5.51,5.52,296800.0,3.7174,3.7174,3.7107,3.7174,296800.0
2010-01-20 15:40:00,5.52,5.53,5.51,5.53,584800.0,3.7174,3.7242,3.7107,3.7242,584800.0
2010-01-20 15:50:00,5.53,5.53,5.53,5.53,1100800.0,3.7242,3.7242,3.7242,3.7242,1100800.0
2010-01-21 09:30:00,5.53,5.56,5.51,5.54,551200.0,3.7242,3.7444,3.7107,3.7309,551200.0
2010-01-21 09:40:00,5.54,5.56,5.53,5.55,368800.0,3.7309,3.7444,3.7242,3.7376,368800.0
2010-01-21 09:50:00,5.55,5.57,5.54,5.55,530400.0,3.7376,3.7511,3.7309,3.7376,530400.0
2010-01-21 10:00:00,5.54,5.58,5.54,5.57,378400.0,3.7309,3.7578,3.7309,3.7511,378400.0
2010-01-21 10:10:00,5.57,5.57,5.54,5.55,215200.0,3.7511,3.7511,3.7309,3.7376,215200.0
2010-01-21 10:20:00,5.55,5.55,5.47,5.48,609600.0,3.7376,3.7376,3.6837,3.6905,609600.0
2010-01-21 10:30:00,5.47,5.5,5.46,5.5,598400.0,3.6837,3.7039,3.677,3.7039,598400.0
2010-01-21 10:40:00,5.5,5.51,5.5,5.5,132800.0,3.7039,3.7107,3.7039,3.7039,132800.0
2010-01-21 10:50:00,5.5,5.51,5.5,5.51,128800.0,3.7039,3.7107,3.7039,3.7107,128800.0
2010-01-21 11:00:00,5.5,5.51,5.49,5.5,281600.0,3.7039,3.7107,3.6972,3.7039,281600.0
2010-01-21 11:10:00,5.5,5.51,5.5,5.5,173600.0,3.7039,3.7107,3.7039,3.7039,173600.0
2010-01-21 11:20:00,5.51,5.51,5.48,5.48,311200.0,3.7107,3.7107,3.6905,3.6905,311200.0
2010-01-21 11:30:00,5.48,5.49,5.47,5.48,391200.0,3.6905,3.6972,3.6837,3.6905,391200.0
2010-01-21 11:40:00,5.48,5.48,5.45,5.46,540000.0,3.6905,3.6905,3.6703,3.677,540000.0
2010-01-21 11:50:00,5.47,5.49,5.45,5.46,253600.0,3.6837,3.6972,3.6703,3.677,253600.0
2010-01-21 12:00:00,5.46,5.49,5.46,5.48,256000.0,3.677,3.6972,3.677,3.6905,256000.0
2010-01-21 12:10:00,5.48,5.5,5.48,5.49,484000.0,3.6905,3.7039,3.6905,3.6972,484000.0
2010-01-21 12:20:00,5.49,5.49,5.47,5.48,221600.0,3.6972,3.6972,3.6837,3.6905,221600.0
2010-01-21 12:30:00,5.48,5.48,5.47,5.47,141600.0,3.6905,3.6905,3.6837,3.6837,141600.0
2010-01-21 12:40:00,5.47,5.48,5.47,5.47,140000.0,3.6837,3.6905,3.6837,3.6837,140000.0
2010-01-21 12:50:00,5.47,5.48,5.47,5.47,273600.0,3.6837,3.6905,3.6837,3.6837,273600.0
2010-01-21 13:00:00,5.47,5.48,5.46,5.48,190400.0,3.6837,3.6905,3.677,3.6905,190400.0
2010-01-21 13:10:00,5.48,5.48,5.46,5.46,73600.0,3.6905,3.6905,3.677,3.677,73600.0
2010-01-21 13:20:00,5.46,5.48,5.46,5.47,77600.0,3.677,3.6905,3.677,3.6837,77600.0
2010-01-21 13:30:00,5.47,5.48,5.47,5.47,127200.0,3.6837,3.6905,3.6837,3.6837,127200.0
2010-01-21 13:40:00,5.47,5.48,5.47,5.47,100800.0,3.6837,3.6905,3.6837,3.6837,100800.0
2010-01-21 13:50:00,5.47,5.47,5.46,5.47,148000.0,3.6837,3.6837,3.677,3.6837,148000.0
2010-01-21 14:00:00,5.47,5.47,5.45,5.46,180000.0,3.6837,3.6837,3.6703,3.677,180000.0
2010-01-21 14:10:00,5.46,5.46,5.45,5.46,66400.0,3.677,3.677,3.6703,3.677,66400.0
2010-01-21 14:20:00,5.46,5.47,5.46,5.47,472000.0,3.677,3.6837,3.677,3.6837,472000.0
2010-01-21 14:30:00,5.47,5.47,5.46,5.47,229600.0,3.6837,3.6837,3.677,3.6837,229600.0
2010-01-21 14:40:00,5.46,5.47,5.45,5.46,263200.0,3.677,3.6837,3.6703,3.677,263200.0
2010-01-21 14:50:00,5.46,5.47,5.45,5.46,273600.0,3.677,3.6837,3.6703,3.677,273600.0
2010-01-21 15:00:00,5.46,5.46,5.45,5.45,322400.0,3.677,3.677,3.6703,3.6703,322400.0
2010-01-21 15:10:00,5.45,5.46,5.44,5.44,316800.0,3.6703,3.677,3.6635,3.6635,316800.0
2010-01-21 15:20:00,5.44,5.45,5.44,5.45,184000.0,3.6635,3.6703,3.6635,3.6703,184000.0
2010-01-21 15:30:00,5.45,5.46,5.43,5.44,598400.0,3.6703,3.677,3.6568,3.6635,598400.0
2010-01-21 15:40:00,5.44,5.45,5.43,5.44,616000.0,3.6635,3.6703,3.6568,3.6635,616000.0
2010-01-21 15:50:00,5.44,5.45,5.43,5.44,784800.0,3.6635,3.6703,3.6568,3.6635,784800.0
2010-01-22 09:30:00,5.45,5.49,5.44,5.46,1412800.0,3.6703,3.6972,3.6635,3.677,1412800.0
2010-01-22 09:40:00,5.47,5.47,5.44,5.44,357600.0,3.6837,3.6837,3.6635,3.6635,357600.0
2010-01-22 09:50:00,5.45,5.46,5.44,5.45,208000.0,3.6703,3.677,3.6635,3.6703,208000.0
2010-01-22 10:00:00,5.45,5.45,5.41,5.41,185600.0,3.6703,3.6703,3.6433,3.6433,185600.0
2010-01-22 10:10:00,5.41,5.42,5.4,5.4,130400.0,3.6433,3.6501,3.6366,3.6366,130400.0
2010-01-22 10:20:00,5.4,5.44,5.39,5.44,153600.0,3.6366,3.6635,3.6299,3.6635,153600.0
2010-01-22 10:30:00,5.44,5.44,5.43,5.43,186400.0,3.6635,3.6635,3.6568,3.6568,186400.0
2010-01-22 10:40:00,5.43,5.44,5.41,5.41,132800.0,3.6568,3.6635,3.6433,3.6433,132800.0
2010-01-22 10:50:00,5.41,5.44,5.41,5.44,168000.0,3.6433,3.6635,3.6433,3.6635,168000.0
2010-01-22 11:00:00,5.44,5.44,5.43,5.43,272000.0,3.6635,3.6635,3.6568,3.6568,272000.0
2010-01-22 11:10:00,5.43,5.44,5.42,5.43,234400.0,3.6568,3.6635,3.6501,3.6568,234400.0
2010-01-22 11:20:00,5.43,5.44,5.43,5.44,116000.0,3.6568,3.6635,3.6568,3.6635,116000.0
2010-01-22 11:30:00,5.44,5.44,5.43,5.43,60000.0,3.6635,3.6635,3.6568,3.6568,60000.0
2010-01-22 11:40:00,5.42,5.43,5.41,5.41,79200.0,3.6501,3.6568,3.6433,3.6433,79200.0
2010-01-22 11:50:00,5.42,5.43,5.42,5.43,83200.0,3.6501,3.6568,3.6501,3.6568,83200.0
2010-01-22 12:00:00,5.43,5.43,5.42,5.42,72000.0,3.6568,3.6568,3.6501,3.6501,72000.0
2010-01-22 12:10:00,5.42,5.42,5.41,5.42,57600.0,3.6501,3.6501,3.6433,3.6501,57600.0
2010-01-22 12:20:00,5.42,5.43,5.42,5.42,48000.0,3.6501,3.6568,3.6501,3.6501,48000.0
2010-01-22 12:30:00,5.42,5.43,5.42,5.42,45600.0,3.6501,3.6568,3.6501,3.6501,45600.0
2010-01-22 12:40:00,5.42,5.43,5.42,5.42,75200.0,3.6501,3.6568,3.6501,3.6501,75200.0
2010-01-22 12:50:00,5.42,5.43,5.41,5.43,64000.0,3.6501,3.6568,3.6433,3.6568,64000.0
2010-01-22 13:00:00,5.42,5.42,5.41,5.41,46400.0,3.6501,3.6501,3.6433,3.6433,46400.0
2010-01-22 13:10:00,5.42,5.42,5.41,5.41,40000.0,3.6501,3.6501,3.6433,3.6433,40000.0
2010-01-22 13:20:00,5.42,5.43,5.42,5.42,50400.0,3.6501,3.6568,3.6501,3.6501,50400.0
2010-01-22 13:30:00,5.42,5.43,5.41,5.41,120000.0,3.6501,3.6568,3.6433,3.6433,120000.0
2010-01-22 13:40:00,5.41,5.42,5.4,5.42,132000.0,3.6433,3.6501,3.6366,3.6501,132000.0
2010-01-22 13:50:00,5.42,5.42,5.41,5.42,61600.0,3.6501,3.6501,3.6433,3.6501,61600.0
2010-01-22 14:00:00,5.42,5.42,5.41,5.41,56000.0,3.6501,3.6501,3.6433,3.6433,56000.0
2010-01-22 14:10:00,5.41,5.41,5.4,5.41,145600.0,3.6433,3.6433,3.6366,3.6433,145600.0
2010-01-22 14:20:00,5.41,5.41,5.39,5.39,122400.0,3.6433,3.6433,3.6299,3.6299,122400.0
2010-01-22 14:30:00,5.39,5.39,5.37,5.37,590400.0,3.6299,3.6299,3.6164,3.6164,590400.0
2010-01-22 14:40:00,5.37,5.38,5.36,5.37,216800.0,3.6164,3.6231,3.6097,3.6164,216800.0
2010-01-22 14:50:00,5.37,5.37,5.35,5.36,249600.0,3.6164,3.6164,3.6029,3.6097,249600.0
2010-01-22 15:00:00,5.36,5.37,5.34,5.35,338400.0,3.6097,3.6164,3.5962,3.6029,338400.0
2010-01-22 15:10:00,5.35,5.35,5.3,5.31,477600.0,3.6029,3.6029,3.5693,3.576,477600.0
2010-01-22 15:20:00,5.31,5.31,5.29,5.31,484800.0,3.576,3.576,3.5625,3.576,484800.0
2010-01-22 15:30:00,5.31,5.33,5.31,5.32,409600.0,3.576,3.5895,3.576,3.5827,409600.0
2010-01-22 15:40:00,5.32,5.33,5.3,5.31,424800.0,3.5827,3.5895,3.5693,3.576,424800.0
2010-01-22 15:50:00,5.31,5.33,5.31,5.32,854400.0,3.576,3.5895,3.576,3.5827,854400.0
2010-01-25 09:30:00,5.35,5.36,5.32,5.34,441600.0,3.6029,3.6097,3.5827,3.5962,441600.0
2010-01-25 09:40:00,5.34,5.34,5.3,5.31,528000.0,3.5962,3.5962,3.5693,3.576,528000.0
2010-01-25 09:50:00,5.31,5.32,5.3,5.3,407200.0,3.576,3.5827,3.5693,3.5693,407200.0
2010-01-25 10:00:00,5.3,5.3,5.28,5.29,217600.0,3.5693,3.5693,3.5558,3.5625,217600.0
2010-01-25 10:10:00,5.29,5.31,5.28,5.31,204000.0,3.5625,3.576,3.5558,3.576,204000.0
2010-01-25 10:20:00,5.31,5.32,5.3,5.31,296800.0,3.576,3.5827,3.5693,3.576,296800.0
2010-01-25 10:30:00,5.32,5.32,5.29,5.3,186400.0,3.5827,3.5827,3.5625,3.5693,186400.0
2010-01-25 10:40:00,5.29,5.3,5.28,5.28,171200.0,3.5625,3.5693,3.5558,3.5558,171200.0
2010-01-25 10:50:00,5.28,5.3,5.28,5.29,172000.0,3.5558,3.5693,3.5558,3.5625,172000.0
2010-01-25 11:00:00,5.29,5.29,5.25,5.27,238400.0,3.5625,3.5625,3.5356,3.5491,238400.0
2010-01-25 11:10:00,5.27,5.28,5.26,5.28,188800.0,3.5491,3.5558,3.5423,3.5558,188800.0
2010-01-25 11:20:00,5.28,5.29,5.28,5.29,368800.0,3.5558,3.5625,3.5558,3.5625,368800.0
2010-01-25 11:30:00,5.29,5.29,5.28,5.29,207200.0,3.5625,3.5625,3.5558,3.5625,207200.0
2010-01-25 11:40:00,5.29,5.3,5.29,5.3,170400.0,3.5625,3.5693,3.5625,3.5693,170400.0
2010-01-25 11:50:00,5.29,5.31,5.29,5.31,142400.0,3.5625,3.576,3.5625,3.576,142400.0
2010-01-25 12:00:00,5.31,5.31,5.29,5.3,464000.0,3.576,3.576,3.5625,3.5693,464000.0
2010-01-25 12:10:00,5.29,5.3,5.29,5.3,372000.0,3.5625,3.5693,3.5625,3.5693,372000.0
2010-01-25 12:20:00,5.3,5.3,5.3,5.3,172800.0,3.5693,3.5693,3.5693,3.5693,172800.0
2010-01-25 12:30:00,5.29,5.3,5.29,5.3,84000.0,3.5625,3.5693,3.5625,3.5693,84000.0
2010-01-25 12:40:00,5.3,5.31,5.3,5.3,286400.0,3.5693,3.576,3.5693,3.5693,286400.0
2010-01-25 12:50:00,5.31,5.31,5.3,5.3,52000.0,3.576,3.576,3.5693,3.5693,52000.0
2010-01-25 13:00:00,5.3,5.3,5.3,5.3,117600.0,3.5693,3.5693,3.5693,3.5693,117600.0
2010-01-25 13:10:00,5.3,5.31,5.3,5.31,50400.0,3.5693,3.576,3.5693,3.576,50400.0
2010-01-25 13:20:00,5.3,5.31,5.3,5.31,59200.0,3.5693,3.576,3.5693,3.576,59200.0
2010-01-25 13:30:00,5.31,5.31,5.3,5.31,239200.0,3.576,3.576,3.5693,3.576,239200.0
2010-01-25 13:40:00,5.31,5.32,5.31,5.32,130400.0,3.576,3.5827,3.576,3.5827,130400.0
2010-01-25 13:50:00,5.31,5.32,5.31,5.31,76000.0,3.576,3.5827,3.576,3.576,76000.0
2010-01-25 14:00:00,5.31,5.32,5.31,5.32,72000.0,3.576,3.5827,3.576,3.5827,72000.0
2010-01-25 14:10:00,5.32,5.32,5.31,5.32,36800.0,3.5827,3.5827,3.576,3.5827,36800.0
2010-01-25 14:20:00,5.32,5.32,5.32,5.32,57600.0,3.5827,3.5827,3.5827,3.5827,57600.0
2010-01-25 14:30:00,5.32,5.32,5.31,5.31,98400.0,3.5827,3.5827,3.576,3.576,98400.0
2010-01-25 14:40:00,5.31,5.32,5.31,5.32,124800.0,3.576,3.5827,3.576,3.5827,124800.0
2010-01-25 14:50:00,5.32,5.33,5.32,5.33,202400.0,3.5827,3.5895,3.5827,3.5895,202400.0
2010-01-25 15:00:00,5.33,5.34,5.33,5.34,330400.0,3.5895,3.5962,3.5895,3.5962,330400.0
2010-01-25 15:10:00,5.34,5.34,5.33,5.33,108800.0,3.5962,3.5962,3.5895,3.5895,108800.0
2010-01-25 15:20:00,5.33,5.34,5.33,5.34,147200.0,3.5895,3.5962,3.5895,3.5962,147200.0
2010-01-25 15:30:00,5.34,5.34,5.34,5.34,184800.0,3.5962,3.5962,3.5962,3.5962,184800.0
2010-01-25 15:40:00,5.34,5.34,5.33,5.33,245600.0,3.5962,3.5962,3.5895,3.5895,245600.0
2010-01-25 15:50:00,5.33,5.33,5.32,5.33,405600.0,3.5895,3.5895,3.5827,3.5895,405600.0
2010-01-26 09:30:00,5.32,5.33,5.26,5.3,387200.0,3.5827,3.5895,3.5423,3.5693,387200.0
2010-01-26 09:40:00,5.3,5.31,5.28,5.28,291200.0,3.5693,3.576,3.5558,3.5558,291200.0
2010-01-26 09:50:00,5.28,5.29,5.27,5.28,579200.0,3.5558,3.5625,3.5491,3.5558,579200.0
2010-01-26 10:00:00,5.28,5.32,5.27,5.31,548800.0,3.5558,3.5827,3.5491,3.576,548800.0
2010-01-26 10:10:00,5.31,5.31,5.29,5.3,307200.0,3.576,3.576,3.5625,3.5693,307200.0
2010-01-26 10:20:00,5.3,5.32,5.3,5.31,240800.0,3.5693,3.5827,3.5693,3.576,240800.0
2010-01-26 10:30:00,5.32,5.32,5.31,5.31,212800.0,3.5827,3.5827,3.576,3.576,212800.0
2010-01-26 10:40:00,5.31,5.32,5.31,5.31,124800.0,3.576,3.5827,3.576,3.576,124800.0
2010-01-26 10:50:00,5.31,5.32,5.3,5.31,210400.0,3.576,3.5827,3.5693,3.576,210400.0
2010-01-26 11:00:00,5.31,5.31,5.3,5.31,103200.0,3.576,3.576,3.5693,3.576,103200.0
2010-01-26 11:10:00,5.31,5.31,5.3,5.31,138400.0,3.576,3.576,3.5693,3.576,138400.0
2010-01-26 11:20:00,5.31,5.31,5.3,5.3,76000.0,3.576,3.576,3.5693,3.5693,76000.0
2010-01-26 11:30:00,5.3,5.31,5.29,5.31,185600.0,3.5693,3.576,3.5625,3.576,185600.0
2010-01-26 11:40:00,5.31,5.32,5.31,5.31,153600.0,3.576,3.5827,3.576,3.576,153600.0
2010-01-26 11:50:00,5.31,5.31,5.29,5.3,104000.0,3.576,3.576,3.5625,3.5693,104000.0
2010-01-26 12:00:00,5.3,5.3,5.29,5.3,40000.0,3.5693,3.5693,3.5625,3.5693,40000.0
2010-01-26 12:10:00,5.3,5.3,5.3,5.3,49600.0,3.5693,3.5693,3.5693,3.5693,49600.0
2010-01-26 12:20:00,5.3,5.3,5.3,5.3,76800.0,3.5693,3.5693,3.5693,3.5693,76800.0
2010-01-26 12:30:00,5.3,5.31,5.3,5.3,34400.0,3.5693,3.576,3.5693,3.5693,34400.0
2010-01-26 12:40:00,5.3,5.32,5.3,5.31,68000.0,3.5693,3.5827,3.5693,3.576,68000.0
2010-01-26 12:50:00,5.31,5.32,5.31,5.32,47200.0,3.576,3.5827,3.576,3.5827,47200.0
2010-01-26 13:00:00,5.32,5.32,5.32,5.32,72000.0,3.5827,3.5827,3.5827,3.5827,72000.0
2010-01-26 13:10:00,5.32,5.32,5.31,5.31,66400.0,3.5827,3.5827,3.576,3.576,66400.0
2010-01-26 13:20:00,5.31,5.31,5.3,5.3,76800.0,3.576,3.576,3.5693,3.5693,76800.0
2010-01-26 13:30:00,5.3,5.31,5.3,5.3,44800.0,3.5693,3.576,3.5693,3.5693,44800.0
2010-01-26 13:40:00,5.3,5.31,5.3,5.31,62400.0,3.5693,3.576,3.5693,3.576,62400.0
2010-01-26 13:50:00,5.31,5.31,5.31,5.31,34400.0,3.576,3.576,3.576,3.576,34400.0
2010-01-26 14:00:00,5.31,5.31,5.3,5.3,484800.0,3.576,3.576,3.5693,3.5693,484800.0
2010-01-26 14:10:00,5.3,5.3,5.29,5.29,460000.0,3.5693,3.5693,3.5625,3.5625,460000.0
2010-01-26 14:20:00,5.29,5.29,5.28,5.28,492000.0,3.5625,3.5625,3.5558,3.5558,492000.0
2010-01-26 14:30:00,5.28,5.29,5.28,5.28,101600.0,3.5558,3.5625,3.5558,3.5558,101600.0
2010-01-26 14:40:00,5.28,5.29,5.28,5.29,78400.0,3.5558,3.5625,3.5558,3.5625,78400.0
2010-01-26 14:50:00,5.29,5.29,5.28,5.29,116000.0,3.5625,3.5625,3.5558,3.5625,116000.0
2010-01-26 15:00:00,5.29,5.29,5.28,5.28,161600.0,3.5625,3.5625,3.5558,3.5558,161600.0
2010-01-26 15:10:00,5.28,5.29,5.28,5.28,264800.0,3.5558,3.5625,3.5558,3.5558,264800.0
2010-01-26 15:20:00,5.29,5.29,5.27,5.28,347200.0,3.5625,3.5625,3.5491,3.5558,347200.0
2010-01-26 15:30:00,5.28,5.29,5.28,5.28,365600.0,3.5558,3.5625,3.5558,3.5558,365600.0
2010-01-26 15:40:00,5.28,5.28,5.26,5.27,771200.0,3.5558,3.5558,3.5423,3.5491,771200.0
2010-01-26 15:50:00,5.27,5.27,5.26,5.27,684800.0,3.5491,3.5491,3.5423,3.5491,684800.0
2010-01-27 09:30:00,5.24,5.29,5.22,5.29,406400.0,3.5289,3.5625,3.5154,3.5625,406400.0
2010-01-27 09:40:00,5.28,5.3,5.25,5.26,197600.0,3.5558,3.5693,3.5356,3.5423,197600.0
2010-01-27 09:50:00,5.26,5.27,5.25,5.27,164800.0,3.5423,3.5491,3.5356,3.5491,164800.0
2010-01-27 10:00:00,5.26,5.27,5.24,5.25,714400.0,3.5423,3.5491,3.5289,3.5356,714400.0
2010-01-27 10:10:00,5.25,5.25,5.22,5.22,144800.0,3.5356,3.5356,3.5154,3.5154,144800.0
2010-01-27 10:20:00,5.23,5.26,5.22,5.26,574400.0,3.5221,3.5423,3.5154,3.5423,574400.0
2010-01-27 10:30:00,5.26,5.26,5.24,5.24,119200.0,3.5423,3.5423,3.5289,3.5289,119200.0
2010-01-27 10:40:00,5.24,5.25,5.24,5.24,296000.0,3.5289,3.5356,3.5289,3.5289,296000.0
2010-01-27 10:50:00,5.23,5.27,5.23,5.25,152800.0,3.5221,3.5491,3.5221,3.5356,152800.0
2010-01-27 11:00:00,5.25,5.26,5.25,5.25,55200.0,3.5356,3.5423,3.5356,3.5356,55200.0
2010-01-27 11:10:00,5.25,5.25,5.23,5.25,112800.0,3.5356,3.5356,3.5221,3.5356,112800.0
2010-01-27 11:20:00,5.25,5.26,5.25,5.25,50400.0,3.5356,3.5423,3.5356,3.5356,50400.0
2010-01-27 11:30:00,5.24,5.25,5.23,5.24,71200.0,3.5289,3.5356,3.5221,3.5289,71200.0
2010-01-27 11:40:00,5.24,5.25,5.24,5.25,35200.0,3.5289,3.5356,3.5289,3.5356,35200.0
2010-01-27 11:50:00,5.24,5.25,5.24,5.25,63200.0,3.5289,3.5356,3.5289,3.5356,63200.0
2010-01-27 12:00:00,5.24,5.25,5.24,5.25,25600.0,3.5289,3.5356,3.5289,3.5356,25600.0
2010-01-27 12:10:00,5.25,5.25,5.23,5.24,90400.0,3.5356,3.5356,3.5221,3.5289,90400.0
2010-01-27 12:20:00,5.24,5.24,5.24,5.24,92000.0,3.5289,3.5289,3.5289,3.5289,92000.0
2010-01-27 12:30:00,5.24,5.24,5.23,5.24,113600.0,3.5289,3.5289,3.5221,3.5289,113600.0
2010-01-27 12:40:00,5.24,5.24,5.24,5.24,58400.0,3.5289,3.5289,3.5289,3.5289,58400.0
2010-01-27 12:50:00,5.24,5.24,5.23,5.23,244800.0,3.5289,3.5289,3.5221,3.5221,244800.0
2010-01-27 13:00:00,5.23,5.25,5.23,5.24,120000.0,3.5221,3.5356,3.5221,3.5289,120000.0
2010-01-27 13:10:00,5.24,5.24,5.23,5.23,217600.0,3.5289,3.5289,3.5221,3.5221,217600.0
2010-01-27 13:20:00,5.23,5.24,5.22,5.23,191200.0,3.5221,3.5289,3.5154,3.5221,191200.0
2010-01-27 13:30:00,5.24,5.24,5.23,5.24,92800.0,3.5289,3.5289,3.5221,3.5289,92800.0
2010-01-27 13:40:00,5.24,5.24,5.23,5.24,176000.0,3.5289,3.5289,3.5221,3.5289,176000.0
2010-01-27 13:50:00,5.24,5.25,5.24,5.25,128800.0,3.5289,3.5356,3.5289,3.5356,128800.0
2010-01-27 14:00:00,5.25,5.25,5.24,5.25,168000.0,3.5356,3.5356,3.5289,3.5356,168000.0
2010-01-27 14:10:00,5.25,5.25,5.23,5.25,282400.0,3.5356,3.5356,3.5221,3.5356,282400.0
2010-01-27 14:20:00,5.25,5.25,5.22,5.23,576000.0,3.5356,3.5356,3.5154,3.5221,576000.0
2010-01-27 14:30:00,5.23,5.25,5.23,5.25,410400.0,3.5221,3.5356,3.5221,3.5356,410400.0
2010-01-27 14:40:00,5.25,5.28,5.25,5.26,243200.0,3.5356,3.5558,3.5356,3.5423,243200.0
2010-01-27 14:50:00,5.26,5.27,5.26,5.26,272800.0,3.5423,3.5491,3.5423,3.5423,272800.0
2010-01-27 15:00:00,5.26,5.27,5.25,5.25,301600.0,3.5423,3.5491,3.5356,3.5356,301600.0
2010-01-27 15:10:00,5.25,5.25,5.24,5.25,260800.0,3.5356,3.5356,3.5289,3.5356,260800.0
2010-01-27 15:20:00,5.25,5.27,5.25,5.26,205600.0,3.5356,3.5491,3.5356,3.5423,205600.0
2010-01-27 15:30:00,5.26,5.29,5.26,5.28,252800.0,3.5423,3.5625,3.5423,3.5558,252800.0
2010-01-27 15:40:00,5.29,5.29,5.28,5.28,248000.0,3.5625,3.5625,3.5558,3.5558,248000.0
2010-01-27 15:50:00,5.28,5.29,5.28,5.28,384000.0,3.5558,3.5625,3.5558,3.5558,384000.0
2010-01-28 09:30:00,5.31,5.31,5.26,5.29,233600.0,3.576,3.576,3.5423,3.5625,233600.0
2010-01-28 09:40:00,5.28,5.29,5.27,5.27,236000.0,3.5558,3.5625,3.5491,3.5491,236000.0
2010-01-28 09:50:00,5.27,5.28,5.25,5.25,267200.0,3.5491,3.5558,3.5356,3.5356,267200.0
2010-01-28 10:00:00,5.25,5.25,5.22,5.22,258400.0,3.5356,3.5356,3.5154,3.5154,258400.0
2010-01-28 10:10:00,5.21,5.22,5.2,5.21,220000.0,3.5087,3.5154,3.5019,3.5087,220000.0
2010-01-28 10:20:00,5.21,5.21,5.18,5.19,348800.0,3.5087,3.5087,3.4884,3.4952,348800.0
2010-01-28 10:30:00,5.19,5.2,5.19,5.2,195200.0,3.4952,3.5019,3.4952,3.5019,195200.0
2010-01-28 10:40:00,5.2,5.21,5.18,5.18,205600.0,3.5019,3.5087,3.4884,3.4884,205600.0
2010-01-28 10:50:00,5.18,5.2,5.18,5.19,132000.0,3.4884,3.5019,3.4884,3.4952,132000.0
2010-01-28 11:00:00,5.19,5.19,5.17,5.17,397600.0,3.4952,3.4952,3.4817,3.4817,397600.0
2010-01-28 11:10:00,5.17,5.18,5.17,5.17,322400.0,3.4817,3.4884,3.4817,3.4817,322400.0
2010-01-28 11:20:00,5.17,5.17,5.16,5.16,200800.0,3.4817,3.4817,3.475,3.475,200800.0
2010-01-28 11:30:00,5.16,5.16,5.13,5.15,300800.0,3.475,3.475,3.4548,3.4682,300800.0
2010-01-28 11:40:00,5.15,5.17,5.15,5.16,132800.0,3.4682,3.4817,3.4682,3.475,132800.0
2010-01-28 11:50:00,5.16,5.17,5.16,5.16,258400.0,3.475,3.4817,3.475,3.475,258400.0
2010-01-28 12:00:00,5.16,5.16,5.15,5.16,144800.0,3.475,3.475,3.4682,3.475,144800.0
2010-01-28 12:10:00,5.16,5.17,5.16,5.17,300800.0,3.475,3.4817,3.475,3.4817,300800.0
2010-01-28 12:20:00,5.17,5.17,5.16,5.16,176000.0,3.4817,3.4817,3.475,3.475,176000.0
2010-01-28 12:30:00,5.16,5.17,5.16,5.17,97600.0,3.475,3.4817,3.475,3.4817,97600.0
2010-01-28 12:40:00,5.17,5.17,5.16,5.17,116800.0,3.4817,3.4817,3.475,3.4817,116800.0
2010-01-28 12:50:00,5.17,5.17,5.17,5.17,127200.0,3.4817,3.4817,3.4817,3.4817,127200.0
2010-01-28 13:00:00,5.17,5.17,5.16,5.17,215200.0,3.4817,3.4817,3.475,3.4817,215200.0
2010-01-28 13:10:00,5.17,5.17,5.15,5.16,260800.0,3.4817,3.4817,3.4682,3.475,260800.0
2010-01-28 13:20:00,5.16,5.17,5.16,5.17,256800.0,3.475,3.4817,3.475,3.4817,256800.0
2010-01-28 13:30:00,5.17,5.18,5.17,5.18,175200.0,3.4817,3.4884,3.4817,3.4884,175200.0
2010-01-28 13:40:00,5.18,5.2,5.18,5.19,392800.0,3.4884,3.5019,3.4884,3.4952,392800.0
2010-01-28 13:50:00,5.19,5.19,5.18,5.19,366400.0,3.4952,3.4952,3.4884,3.4952,366400.0
2010-01-28 14:00:00,5.19,5.19,5.18,5.18,530400.0,3.4952,3.4952,3.4884,3.4884,530400.0
2010-01-28 14:10:00,5.18,5.19,5.17,5.18,263200.0,3.4884,3.4952,3.4817,3.4884,263200.0
2010-01-28 14:20:00,5.18,5.19,5.18,5.19,134400.0,3.4884,3.4952,3.4884,3.4952,134400.0
2010-01-28 14:30:00,5.19,5.19,5.18,5.19,707200.0,3.4952,3.4952,3.4884,3.4952,707200.0
2010-01-28 14:40:00,5.19,5.2,5.18,5.2,245600.0,3.4952,3.5019,3.4884,3.5019,245600.0
2010-01-28 14:50:00,5.2,5.21,5.2,5.2,187200.0,3.5019,3.5087,3.5019,3.5019,187200.0
2010-01-28 15:00:00,5.2,5.21,5.2,5.21,336000.0,3.5019,3.5087,3.5019,3.5087,336000.0
2010-01-28 15:10:00,5.21,5.22,5.2,5.2,296000.0,3.5087,3.5154,3.5019,3.5019,296000.0
2010-01-28 15:20:00,5.21,5.21,5.2,5.2,205600.0,3.5087,3.5087,3.5019,3.5019,205600.0
2010-01-28 15:30:00,5.2,5.21,5.19,5.21,361600.0,3.5019,3.5087,3.4952,3.5087,361600.0
2010-01-28 15:40:00,5.21,5.21,5.19,5.19,1116000.0,3.5087,3.5087,3.4952,3.4952,1116000.0
2010-01-28 15:50:00,5.19,5.2,5.13,5.19,675200.0,3.4952,3.5019,3.4548,3.4952,675200.0
2010-01-29 09:30:00,5.2,5.24,5.2,5.23,216800.0,3.5019,3.5289,3.5019,3.5221,216800.0
2010-01-29 09:40:00,5.23,5.27,5.22,5.27,229600.0,3.5221,3.5491,3.5154,3.5491,229600.0
2010-01-29 09:50:00,5.27,5.29,5.25,5.28,297600.0,3.5491,3.5625,3.5356,3.5558,297600.0
2010-01-29 10:00:00,5.28,5.29,5.27,5.28,184000.0,3.5558,3.5625,3.5491,3.5558,184000.0
2010-01-29 10:10:00,5.28,5.3,5.27,5.3,185600.0,3.5558,3.5693,3.5491,3.5693,185600.0
2010-01-29 10:20:00,5.3,5.31,5.29,5.31,346400.0,3.5693,3.576,3.5625,3.576,346400.0
2010-01-29 10:30:00,5.31,5.31,5.31,5.31,136800.0,3.576,3.576,3.576,3.576,136800.0
2010-01-29 10:40:00,5.31,5.31,5.3,5.31,221600.0,3.576,3.576,3.5693,3.576,221600.0
2010-01-29 10:50:00,5.31,5.31,5.28,5.3,121600.0,3.576,3.576,3.5558,3.5693,121600.0
2010-01-29 11:00:00,5.29,5.3,5.28,5.28,78400.0,3.5625,3.5693,3.5558,3.5558,78400.0
2010-01-29 11:10:00,5.28,5.3,5.28,5.29,164000.0,3.5558,3.5693,3.5558,3.5625,164000.0
2010-01-29 11:20:00,5.29,5.29,5.27,5.27,177600.0,3.5625,3.5625,3.5491,3.5491,177600.0
2010-01-29 11:30:00,5.28,5.28,5.26,5.27,145600.0,3.5558,3.5558,3.5423,3.5491,145600.0
2010-01-29 11:40:00,5.27,5.27,5.26,5.27,181600.0,3.5491,3.5491,3.5423,3.5491,181600.0
2010-01-29 11:50:00,5.27,5.27,5.24,5.24,172800.0,3.5491,3.5491,3.5289,3.5289,172800.0
2010-01-29 12:00:00,5.24,5.25,5.23,5.23,64800.0,3.5289,3.5356,3.5221,3.5221,64800.0
2010-01-29 12:10:00,5.23,5.24,5.23,5.24,64000.0,3.5221,3.5289,3.5221,3.5289,64000.0
2010-01-29 12:20:00,5.24,5.24,5.24,5.24,38400.0,3.5289,3.5289,3.5289,3.5289,38400.0
2010-01-29 12:30:00,5.24,5.24,5.23,5.24,33600.0,3.5289,3.5289,3.5221,3.5289,33600.0
2010-01-29 12:40:00,5.24,5.24,5.23,5.24,127200.0,3.5289,3.5289,3.5221,3.5289,127200.0
2010-01-29 12:50:00,5.24,5.26,5.24,5.26,134400.0,3.5289,3.5423,3.5289,3.5423,134400.0
2010-01-29 13:00:00,5.26,5.27,5.25,5.26,294400.0,3.5423,3.5491,3.5356,3.5423,294400.0
2010-01-29 13:10:00,5.26,5.26,5.25,5.26,88800.0,3.5423,3.5423,3.5356,3.5423,88800.0
2010-01-29 13:20:00,5.26,5.26,5.25,5.25,88000.0,3.5423,3.5423,3.5356,3.5356,88000.0
2010-01-29 13:30:00,5.25,5.26,5.25,5.25,216800.0,3.5356,3.5423,3.5356,3.5356,216800.0
2010-01-29 13:40:00,5.25,5.25,5.23,5.23,180800.0,3.5356,3.5356,3.5221,3.5221,180800.0
2010-01-29 13:50:00,5.23,5.24,5.23,5.24,280000.0,3.5221,3.5289,3.5221,3.5289,280000.0
2010-01-29 14:00:00,5.24,5.24,5.22,5.22,252800.0,3.5289,3.5289,3.5154,3.5154,252800.0
2010-01-29 14:10:00,5.23,5.25,5.23,5.24,326400.0,3.5221,3.5356,3.5221,3.5289,326400.0
2010-01-29 14:20:00,5.24,5.24,5.22,5.23,217600.0,3.5289,3.5289,3.5154,3.5221,217600.0
2010-01-29 14:30:00,5.23,5.23,5.21,5.21,158400.0,3.5221,3.5221,3.5087,3.5087,158400.0
2010-01-29 14:40:00,5.21,5.22,5.2,5.2,191200.0,3.5087,3.5154,3.5019,3.5019,191200.0
2010-01-29 14:50:00,5.2,5.22,5.2,5.22,256000.0,3.5019,3.5154,3.5019,3.5154,256000.0
2010-01-29 15:00:00,5.22,5.22,5.21,5.21,230400.0,3.5154,3.5154,3.5087,3.5087,230400.0
2010-01-29 15:10:00,5.21,5.21,5.18,5.2,449600.0,3.5087,3.5087,3.4884,3.5019,449600.0
2010-01-29 15:20:00,5.2,5.21,5.19,5.19,476000.0,3.5019,3.5087,3.4952,3.4952,476000.0
2010-01-29 15:30:00,5.19,5.2,5.18,5.2,526400.0,3.4952,3.5019,3.4884,3.5019,526400.0
2010-01-29 15:40:00,5.2,5.21,5.18,5.19,609600.0,3.5019,3.5087,3.4884,3.4952,609600.0
2010-01-29 15:50:00,5.19,5.21,5.18,5.19,2085600.0,3.4952,3.5087,3.4884,3.4952,2085600.0
2010-02-01 09:30:00,5.2,5.22,5.19,5.21,200000.0,3.5019,3.5154,3.4952,3.5087,200000.0
2010-02-01 09:40:00,5.2,5.21,5.18,5.2,69600.0,3.5019,3.5087,3.4884,3.5019,69600.0
2010-02-01 09:50:00,5.21,5.21,5.18,5.19,272000.0,3.5087,3.5087,3.4884,3.4952,272000.0
2010-02-01 10:00:00,5.19,5.22,5.19,5.22,720800.0,3.4952,3.5154,3.4952,3.5154,720800.0
2010-02-01 10:10:00,5.22,5.25,5.21,5.25,308000.0,3.5154,3.5356,3.5087,3.5356,308000.0
2010-02-01 10:20:00,5.24,5.25,5.24,5.24,383200.0,3.5289,3.5356,3.5289,3.5289,383200.0
2010-02-01 10:30:00,5.24,5.24,5.23,5.23,192800.0,3.5289,3.5289,3.5221,3.5221,192800.0
2010-02-01 10:40:00,5.23,5.23,5.22,5.22,185600.0,3.5221,3.5221,3.5154,3.5154,185600.0
2010-02-01 10:50:00,5.22,5.23,5.21,5.21,206400.0,3.5154,3.5221,3.5087,3.5087,206400.0
2010-02-01 11:00:00,5.2,5.23,5.2,5.23,136800.0,3.5019,3.5221,3.5019,3.5221,136800.0
2010-02-01 11:10:00,5.23,5.23,5.21,5.21,136800.0,3.5221,3.5221,3.5087,3.5087,136800.0
2010-02-01 11:20:00,5.22,5.23,5.22,5.22,71200.0,3.5154,3.5221,3.5154,3.5154,71200.0
2010-02-01 11:30:00,5.22,5.23,5.22,5.22,221600.0,3.5154,3.5221,3.5154,3.5154,221600.0
2010-02-01 11:40:00,5.22,5.23,5.22,5.23,132800.0,3.5154,3.5221,3.5154,3.5221,132800.0
2010-02-01 11:50:00,5.22,5.22,5.21,5.21,197600.0,3.5154,3.5154,3.5087,3.5087,197600.0
2010-02-01 12:00:00,5.21,5.22,5.2,5.21,169600.0,3.5087,3.5154,3.5019,3.5087,169600.0
2010-02-01 12:10:00,5.21,5.21,5.2,5.21,132000.0,3.5087,3.5087,3.5019,3.5087,132000.0
2010-02-01 12:20:00,5.21,5.22,5.21,5.21,109600.0,3.5087,3.5154,3.5087,3.5087,109600.0
2010-02-01 12:30:00,5.21,5.22,5.2,5.2,313600.0,3.5087,3.5154,3.5019,3.5019,313600.0
2010-02-01 12:40:00,5.2,5.22,5.2,5.22,240800.0,3.5019,3.5154,3.5019,3.5154,240800.0
2010-02-01 12:50:00,5.22,5.22,5.2,5.2,93600.0,3.5154,3.5154,3.5019,3.5019,93600.0
2010-02-01 13:00:00,5.2,5.21,5.2,5.21,59200.0,3.5019,3.5087,3.5019,3.5087,59200.0
2010-02-01 13:10:00,5.21,5.22,5.21,5.21,171200.0,3.5087,3.5154,3.5087,3.5087,171200.0
2010-02-01 13:20:00,5.22,5.22,5.21,5.21,59200.0,3.5154,3.5154,3.5087,3.5087,59200.0
2010-02-01 13:30:00,5.21,5.21,5.21,5.21,76800.0,3.5087,3.5087,3.5087,3.5087,76800.0
2010-02-01 13:40:00,5.21,5.21,5.21,5.21,148800.0,3.5087,3.5087,3.5087,3.5087,148800.0
2010-02-01 13:50:00,5.21,5.21,5.2,5.2,143200.0,3.5087,3.5087,3.5019,3.5019,143200.0
2010-02-01 14:00:00,5.2,5.21,5.2,5.21,112000.0,3.5019,3.5087,3.5019,3.5087,112000.0
2010-02-01 14:10:00,5.21,5.22,5.2,5.21,266400.0,3.5087,3.5154,3.5019,3.5087,266400.0
2010-02-01 14:20:00,5.21,5.22,5.2,5.2,513600.0,3.5087,3.5154,3.5019,3.5019,513600.0
2010-02-01 14:30:00,5.2,5.21,5.2,5.21,385600.0,3.5019,3.5087,3.5019,3.5087,385600.0
2010-02-01 14:40:00,5.21,5.21,5.2,5.2,252800.0,3.5087,3.5087,3.5019,3.5019,252800.0
2010-02-01 14:50:00,5.2,5.2,5.19,5.19,377600.0,3.5019,3.5019,3.4952,3.4952,377600.0
2010-02-01 15:00:00,5.19,5.2,5.19,5.19,367200.0,3.4952,3.5019,3.4952,3.4952,367200.0
2010-02-01 15:10:00,5.2,5.2,5.19,5.19,204800.0,3.5019,3.5019,3.4952,3.4952,204800.0
2010-02-01 15:20:00,5.19,5.19,5.18,5.19,398400.0,3.4952,3.4952,3.4884,3.4952,398400.0
2010-02-01 15:30:00,5.19,5.19,5.18,5.19,455200.0,3.4952,3.4952,3.4884,3.4952,455200.0
2010-02-01 15:40:00,5.19,5.19,5.18,5.18,529600.0,3.4952,3.4952,3.4884,3.4884,529600.0
2010-02-01 15:50:00,5.18,5.19,5.17,5.19,1774400.0,3.4884,3.4952,3.4817,3.4952,1774400.0
2010-02-02 09:30:00,5.22,5.27,5.21,5.27,567200.0,3.5154,3.5491,3.5087,3.5491,567200.0
2010-02-02 09:40:00,5.27,5.27,5.24,5.27,276000.0,3.5491,3.5491,3.5289,3.5491,276000.0
2010-02-02 09:50:00,5.27,5.27,5.23,5.25,205600.0,3.5491,3.5491,3.5221,3.5356,205600.0
2010-02-02 10:00:00,5.25,5.26,5.24,5.25,188800.0,3.5356,3.5423,3.5289,3.5356,188800.0
2010-02-02 10:10:00,5.25,5.28,5.24,5.28,318400.0,3.5356,3.5558,3.5289,3.5558,318400.0
2010-02-02 10:20:00,5.28,5.31,5.28,5.29,193600.0,3.5558,3.576,3.5558,3.5625,193600.0
2010-02-02 10:30:00,5.29,5.32,5.29,5.31,128000.0,3.5625,3.5827,3.5625,3.576,128000.0
2010-02-02 10:40:00,5.31,5.31,5.29,5.3,192800.0,3.576,3.576,3.5625,3.5693,192800.0
2010-02-02 10:50:00,5.3,5.31,5.3,5.31,448800.0,3.5693,3.576,3.5693,3.576,448800.0
2010-02-02 11:00:00,5.31,5.32,5.29,5.3,358400.0,3.576,3.5827,3.5625,3.5693,358400.0
2010-02-02 11:10:00,5.3,5.31,5.29,5.3,332800.0,3.5693,3.576,3.5625,3.5693,332800.0
2010-02-02 11:20:00,5.31,5.31,5.29,5.29,156800.0,3.576,3.576,3.5625,3.5625,156800.0
2010-02-02 11:30:00,5.29,5.3,5.27,5.29,403200.0,3.5625,3.5693,3.5491,3.5625,403200.0
2010-02-02 11:40:00,5.29,5.3,5.29,5.3,532800.0,3.5625,3.5693,3.5625,3.5693,532800.0
2010-02-02 11:50:00,5.3,5.3,5.29,5.29,272800.0,3.5693,3.5693,3.5625,3.5625,272800.0
2010-02-02 12:00:00,5.29,5.3,5.29,5.3,165600.0,3.5625,3.5693,3.5625,3.5693,165600.0
2010-02-02 12:10:00,5.3,5.3,5.29,5.3,189600.0,3.5693,3.5693,3.5625,3.5693,189600.0
2010-02-02 12:20:00,5.3,5.31,5.3,5.31,193600.0,3.5693,3.576,3.5693,3.576,193600.0
2010-02-02 12:30:00,5.31,5.31,5.3,5.3,124000.0,3.576,3.576,3.5693,3.5693,124000.0
2010-02-02 12:40:00,5.3,5.31,5.3,5.31,188800.0,3.5693,3.576,3.5693,3.576,188800.0
2010-02-02 12:50:00,5.31,5.32,5.31,5.32,238400.0,3.576,3.5827,3.576,3.5827,238400.0
2010-02-02 13:00:00,5.32,5.33,5.31,5.32,425600.0,3.5827,3.5895,3.576,3.5827,425600.0
2010-02-02 13:10:00,5.32,5.33,5.31,5.33,240000.0,3.5827,3.5895,3.576,3.5895,240000.0
2010-02-02 13:20:00,5.33,5.34,5.32,5.34,302400.0,3.5895,3.5962,3.5827,3.5962,302400.0
2010-02-02 13:30:00,5.34,5.35,5.34,5.35,302400.0,3.5962,3.6029,3.5962,3.6029,302400.0
2010-02-02 13:40:00,5.35,5.35,5.35,5.35,194400.0,3.6029,3.6029,3.6029,3.6029,194400.0
2010-02-02 13:50:00,5.35,5.36,5.35,5.35,302400.0,3.6029,3.6097,3.6029,3.6029,302400.0
2010-02-02 14:00:00,5.35,5.35,5.34,5.34,621600.0,3.6029,3.6029,3.5962,3.5962,621600.0
2010-02-02 14:10:00,5.34,5.35,5.34,5.34,401600.0,3.5962,3.6029,3.5962,3.5962,401600.0
2010-02-02 14:20:00,5.34,5.35,5.34,5.35,138400.0,3.5962,3.6029,3.5962,3.6029,138400.0
2010-02-02 14:30:00,5.35,5.35,5.34,5.35,457600.0,3.6029,3.6029,3.5962,3.6029,457600.0
2010-02-02 14:40:00,5.35,5.35,5.34,5.34,237600.0,3.6029,3.6029,3.5962,3.5962,237600.0
2010-02-02 14:50:00,5.34,5.35,5.34,5.35,628800.0,3.5962,3.6029,3.5962,3.6029,628800.0
2010-02-02 15:00:00,5.35,5.36,5.35,5.36,325600.0,3.6029,3.6097,3.6029,3.6097,325600.0
2010-02-02 15:10:00,5.35,5.37,5.35,5.37,1147200.0,3.6029,3.6164,3.6029,3.6164,1147200.0
2010-02-02 15:20:00,5.37,5.38,5.36,5.37,618400.0,3.6164,3.6231,3.6097,3.6164,618400.0
2010-02-02 15:30:00,5.37,5.38,5.37,5.37,676800.0,3.6164,3.6231,3.6164,3.6164,676800.0
2010-02-02 15:40:00,5.37,5.38,5.37,5.38,971200.0,3.6164,3.6231,3.6164,3.6231,971200.0
2010-02-02 15:50:00,5.38,5.38,5.37,5.37,1389600.0,3.6231,3.6231,3.6164,3.6164,1389600.0
2010-02-03 09:30:00,5.35,5.38,5.33,5.38,600000.0,3.6029,3.6231,3.5895,3.6231,600000.0
2010-02-03 09:40:00,5.38,5.39,5.38,5.38,344800.0,3.6231,3.6299,3.6231,3.6231,344800.0
2010-02-03 09:50:00,5.38,5.39,5.37,5.38,275200.0,3.6231,3.6299,3.6164,3.6231,275200.0
2010-02-03 10:00:00,5.37,5.39,5.37,5.38,204800.0,3.6164,3.6299,3.6164,3.6231,204800.0
2010-02-03 10:10:00,5.39,5.4,5.38,5.39,404800.0,3.6299,3.6366,3.6231,3.6299,404800.0
2010-02-03 10:20:00,5.39,5.4,5.38,5.39,160000.0,3.6299,3.6366,3.6231,3.6299,160000.0
2010-02-03 10:30:00,5.38,5.39,5.38,5.38,253600.0,3.6231,3.6299,3.6231,3.6231,253600.0
2010-02-03 10:40:00,5.38,5.39,5.38,5.39,97600.0,3.6231,3.6299,3.6231,3.6299,97600.0
2010-02-03 10:50:00,5.39,5.39,5.38,5.38,116800.0,3.6299,3.6299,3.6231,3.6231,116800.0
2010-02-03 11:00:00,5.38,5.4,5.38,5.4,205600.0,3.6231,3.6366,3.6231,3.6366,205600.0
2010-02-03 11:10:00,5.4,5.4,5.38,5.39,163200.0,3.6366,3.6366,3.6231,3.6299,163200.0
2010-02-03 11:20:00,5.39,5.39,5.38,5.38,378400.0,3.6299,3.6299,3.6231,3.6231,378400.0
2010-02-03 11:30:00,5.38,5.39,5.36,5.36,219200.0,3.6231,3.6299,3.6097,3.6097,219200.0
2010-02-03 11:40:00,5.36,5.37,5.36,5.37,167200.0,3.6097,3.6164,3.6097,3.6164,167200.0
2010-02-03 11:50:00,5.37,5.37,5.35,5.35,320800.0,3.6164,3.6164,3.6029,3.6029,320800.0
2010-02-03 12:00:00,5.35,5.36,5.35,5.35,205600.0,3.6029,3.6097,3.6029,3.6029,205600.0
2010-02-03 12:10:00,5.35,5.37,5.35,5.36,189600.0,3.6029,3.6164,3.6029,3.6097,189600.0
2010-02-03 12:20:00,5.36,5.37,5.36,5.36,256000.0,3.6097,3.6164,3.6097,3.6097,256000.0
2010-02-03 12:30:00,5.36,5.37,5.36,5.37,75200.0,3.6097,3.6164,3.6097,3.6164,75200.0
2010-02-03 12:40:00,5.37,5.37,5.36,5.36,245600.0,3.6164,3.6164,3.6097,3.6097,245600.0
2010-02-03 12:50:00,5.36,5.37,5.36,5.36,105600.0,3.6097,3.6164,3.6097,3.6097,105600.0
2010-02-03 13:00:00,5.36,5.38,5.36,5.38,135200.0,3.6097,3.6231,3.6097,3.6231,135200.0
2010-02-03 13:10:00,5.38,5.39,5.38,5.38,294400.0,3.6231,3.6299,3.6231,3.6231,294400.0
2010-02-03 13:20:00,5.38,5.39,5.37,5.37,107200.0,3.6231,3.6299,3.6164,3.6164,107200.0
2010-02-03 13:30:00,5.37,5.38,5.37,5.37,180800.0,3.6164,3.6231,3.6164,3.6164,180800.0
2010-02-03 13:40:00,5.37,5.38,5.37,5.37,75200.0,3.6164,3.6231,3.6164,3.6164,75200.0
2010-02-03 13:50:00,5.37,5.37,5.36,5.36,284000.0,3.6164,3.6164,3.6097,3.6097,284000.0
2010-02-03 14:00:00,5.37,5.37,5.36,5.36,123200.0,3.6164,3.6164,3.6097,3.6097,123200.0
2010-02-03 14:10:00,5.36,5.37,5.36,5.37,65600.0,3.6097,3.6164,3.6097,3.6164,65600.0
2010-02-03 14:20:00,5.37,5.37,5.36,5.37,196000.0,3.6164,3.6164,3.6097,3.6164,196000.0
2010-02-03 14:30:00,5.37,5.37,5.36,5.37,216000.0,3.6164,3.6164,3.6097,3.6164,216000.0
2010-02-03 14:40:00,5.37,5.37,5.37,5.37,177600.0,3.6164,3.6164,3.6164,3.6164,177600.0
2010-02-03 14:50:00,5.37,5.38,5.37,5.37,110400.0,3.6164,3.6231,3.6164,3.6164,110400.0
2010-02-03 15:00:00,5.37,5.38,5.37,5.37,332000.0,3.6164,3.6231,3.6164,3.6164,332000.0
2010-02-03 15:10:00,5.37,5.37,5.37,5.37,160000.0,3.6164,3.6164,3.6164,3.6164,160000.0
2010-02-03 15:20:00,5.37,5.38,5.37,5.37,347200.0,3.6164,3.6231,3.6164,3.6164,347200.0
2010-02-03 15:30:00,5.37,5.38,5.37,5.38,104000.0,3.6164,3.6231,3.6164,3.6231,104000.0
2010-02-03 15:40:00,5.38,5.39,5.38,5.38,444000.0,3.6231,3.6299,3.6231,3.6231,444000.0
2010-02-03 15:50:00,5.38,5.38,5.38,5.38,784000.0,3.6231,3.6231,3.6231,3.6231,784000.0
2010-02-04 09:30:00,5.35,5.36,5.32,5.36,365600.0,3.6029,3.6097,3.5827,3.6097,365600.0
2010-02-04 09:40:00,5.36,5.36,5.31,5.32,508800.0,3.6097,3.6097,3.576,3.5827,508800.0
2010-02-04 09:50:00,5.32,5.33,5.28,5.28,222400.0,3.5827,3.5895,3.5558,3.5558,222400.0
2010-02-04 10:00:00,5.28,5.31,5.28,5.29,749600.0,3.5558,3.576,3.5558,3.5625,749600.0
2010-02-04 10:10:00,5.29,5.29,5.27,5.29,303200.0,3.5625,3.5625,3.5491,3.5625,303200.0
2010-02-04 10:20:00,5.29,5.3,5.28,5.29,368800.0,3.5625,3.5693,3.5558,3.5625,368800.0
2010-02-04 10:30:00,5.29,5.31,5.28,5.29,365600.0,3.5625,3.576,3.5558,3.5625,365600.0
2010-02-04 10:40:00,5.29,5.29,5.27,5.28,98400.0,3.5625,3.5625,3.5491,3.5558,98400.0
2010-02-04 10:50:00,5.28,5.28,5.27,5.27,154400.0,3.5558,3.5558,3.5491,3.5491,154400.0
2010-02-04 11:00:00,5.27,5.28,5.27,5.28,96000.0,3.5491,3.5558,3.5491,3.5558,96000.0
2010-02-04 11:10:00,5.27,5.29,5.27,5.28,92800.0,3.5491,3.5625,3.5491,3.5558,92800.0
2010-02-04 11:20:00,5.28,5.28,5.27,5.28,48000.0,3.5558,3.5558,3.5491,3.5558,48000.0
2010-02-04 11:30:00,5.28,5.28,5.27,5.27,120000.0,3.5558,3.5558,3.5491,3.5491,120000.0
2010-02-04 11:40:00,5.27,5.28,5.26,5.28,76800.0,3.5491,3.5558,3.5423,3.5558,76800.0
2010-02-04 11:50:00,5.28,5.28,5.28,5.28,50400.0,3.5558,3.5558,3.5558,3.5558,50400.0
2010-02-04 12:00:00,5.28,5.28,5.27,5.27,76800.0,3.5558,3.5558,3.5491,3.5491,76800.0
2010-02-04 12:10:00,5.27,5.28,5.27,5.27,82400.0,3.5491,3.5558,3.5491,3.5491,82400.0
2010-02-04 12:20:00,5.27,5.27,5.26,5.27,96000.0,3.5491,3.5491,3.5423,3.5491,96000.0
2010-02-04 12:30:00,5.27,5.28,5.27,5.28,185600.0,3.5491,3.5558,3.5491,3.5558,185600.0
2010-02-04 12:40:00,5.28,5.28,5.26,5.27,392800.0,3.5558,3.5558,3.5423,3.5491,392800.0
2010-02-04 12:50:00,5.27,5.28,5.27,5.27,198400.0,3.5491,3.5558,3.5491,3.5491,198400.0
2010-02-04 13:00:00,5.28,5.28,5.27,5.27,71200.0,3.5558,3.5558,3.5491,3.5491,71200.0
2010-02-04 13:10:00,5.27,5.27,5.27,5.27,38400.0,3.5491,3.5491,3.5491,3.5491,38400.0
2010-02-04 13:20:00,5.27,5.27,5.27,5.27,88800.0,3.5491,3.5491,3.5491,3.5491,88800.0
2010-02-04 13:30:00,5.27,5.27,5.26,5.27,513600.0,3.5491,3.5491,3.5423,3.5491,513600.0
2010-02-04 13:40:00,5.27,5.27,5.25,5.27,176800.0,3.5491,3.5491,3.5356,3.5491,176800.0
2010-02-04 13:50:00,5.27,5.27,5.26,5.27,220800.0,3.5491,3.5491,3.5423,3.5491,220800.0
2010-02-04 14:00:00,5.27,5.27,5.26,5.27,306400.0,3.5491,3.5491,3.5423,3.5491,306400.0
2010-02-04 14:10:00,5.27,5.28,5.27,5.28,531200.0,3.5491,3.5558,3.5491,3.5558,531200.0
2010-02-04 14:20:00,5.28,5.3,5.28,5.29,408800.0,3.5558,3.5693,3.5558,3.5625,408800.0
2010-02-04 14:30:00,5.28,5.3,5.28,5.29,425600.0,3.5558,3.5693,3.5558,3.5625,425600.0
2010-02-04 14:40:00,5.29,5.29,5.28,5.29,196800.0,3.5625,3.5625,3.5558,3.5625,196800.0
2010-02-04 14:50:00,5.29,5.3,5.29,5.3,324000.0,3.5625,3.5693,3.5625,3.5693,324000.0
2010-02-04 15:00:00,5.3,5.3,5.28,5.28,278400.0,3.5693,3.5693,3.5558,3.5558,278400.0
2010-02-04 15:10:00,5.28,5.29,5.27,5.27,347200.0,3.5558,3.5625,3.5491,3.5491,347200.0
2010-02-04 15:20:00,5.27,5.28,5.27,5.27,308800.0,3.5491,3.5558,3.5491,3.5491,308800.0
2010-02-04 15:30:00,5.27,5.28,5.27,5.27,762400.0,3.5491,3.5558,3.5491,3.5491,762400.0
2010-02-04 15:40:00,5.27,5.28,5.26,5.26,388000.0,3.5491,3.5558,3.5423,3.5423,388000.0
2010-02-04 15:50:00,5.26,5.28,5.26,5.27,1008000.0,3.5423,3.5558,3.5423,3.5491,1008000.0
2010-02-05 09:30:00,5.29,5.34,5.27,5.27,368000.0,3.5625,3.5962,3.5491,3.5491,368000.0
2010-02-05 09:40:00,5.27,5.28,5.27,5.27,409600.0,3.5491,3.5558,3.5491,3.5491,409600.0
2010-02-05 09:50:00,5.27,5.29,5.25,5.25,561600.0,3.5491,3.5625,3.5356,3.5356,561600.0
2010-02-05 10:00:00,5.26,5.26,5.22,5.23,280800.0,3.5423,3.5423,3.5154,3.5221,280800.0
2010-02-05 10:10:00,5.23,5.24,5.22,5.22,135200.0,3.5221,3.5289,3.5154,3.5154,135200.0
2010-02-05 10:20:00,5.23,5.27,5.23,5.27,379200.0,3.5221,3.5491,3.5221,3.5491,379200.0
2010-02-05 10:30:00,5.27,5.29,5.27,5.28,259200.0,3.5491,3.5625,3.5491,3.5558,259200.0
2010-02-05 10:40:00,5.28,5.3,5.28,5.29,183200.0,3.5558,3.5693,3.5558,3.5625,183200.0
2010-02-05 10:50:00,5.29,5.29,5.28,5.28,104000.0,3.5625,3.5625,3.5558,3.5558,104000.0
2010-02-05 11:00:00,5.28,5.28,5.27,5.28,180000.0,3.5558,3.5558,3.5491,3.5558,180000.0
2010-02-05 11:10:00,5.28,5.29,5.28,5.29,172800.0,3.5558,3.5625,3.5558,3.5625,172800.0
2010-02-05 11:20:00,5.29,5.29,5.28,5.28,120000.0,3.5625,3.5625,3.5558,3.5558,120000.0
2010-02-05 11:30:00,5.28,5.28,5.27,5.28,180800.0,3.5558,3.5558,3.5491,3.5558,180800.0
2010-02-05 11:40:00,5.27,5.28,5.25,5.27,158400.0,3.5491,3.5558,3.5356,3.5491,158400.0
2010-02-05 11:50:00,5.27,5.27,5.25,5.25,136000.0,3.5491,3.5491,3.5356,3.5356,136000.0
2010-02-05 12:00:00,5.25,5.26,5.24,5.25,1246400.0,3.5356,3.5423,3.5289,3.5356,1246400.0
2010-02-05 12:10:00,5.25,5.25,5.23,5.25,56800.0,3.5356,3.5356,3.5221,3.5356,56800.0
2010-02-05 12:20:00,5.25,5.26,5.24,5.25,326400.0,3.5356,3.5423,3.5289,3.5356,326400.0
2010-02-05 12:30:00,5.25,5.25,5.23,5.23,77600.0,3.5356,3.5356,3.5221,3.5221,77600.0
2010-02-05 12:40:00,5.23,5.24,5.22,5.24,74400.0,3.5221,3.5289,3.5154,3.5289,74400.0
2010-02-05 12:50:00,5.24,5.25,5.23,5.25,80800.0,3.5289,3.5356,3.5221,3.5356,80800.0
2010-02-05 13:00:00,5.25,5.25,5.23,5.23,126400.0,3.5356,3.5356,3.5221,3.5221,126400.0
2010-02-05 13:10:00,5.23,5.24,5.23,5.23,92000.0,3.5221,3.5289,3.5221,3.5221,92000.0
2010-02-05 13:20:00,5.23,5.23,5.21,5.21,106400.0,3.5221,3.5221,3.5087,3.5087,106400.0
2010-02-05 13:30:00,5.21,5.21,5.19,5.19,378400.0,3.5087,3.5087,3.4952,3.4952,378400.0
2010-02-05 13:40:00,5.19,5.19,5.18,5.18,105600.0,3.4952,3.4952,3.4884,3.4884,105600.0
2010-02-05 13:50:00,5.19,5.19,5.17,5.17,109600.0,3.4952,3.4952,3.4817,3.4817,109600.0
2010-02-05 14:00:00,5.17,5.2,5.17,5.2,316000.0,3.4817,3.5019,3.4817,3.5019,316000.0
2010-02-05 14:10:00,5.2,5.22,5.19,5.21,568800.0,3.5019,3.5154,3.4952,3.5087,568800.0
2010-02-05 14:20:00,5.22,5.22,5.21,5.22,285600.0,3.5154,3.5154,3.5087,3.5154,285600.0
2010-02-05 14:30:00,5.22,5.24,5.21,5.23,696000.0,3.5154,3.5289,3.5087,3.5221,696000.0
2010-02-05 14:40:00,5.24,5.24,5.22,5.23,704000.0,3.5289,3.5289,3.5154,3.5221,704000.0
2010-02-05 14:50:00,5.23,5.24,5.22,5.22,427200.0,3.5221,3.5289,3.5154,3.5154,427200.0
2010-02-05 15:00:00,5.22,5.26,5.22,5.26,781600.0,3.5154,3.5423,3.5154,3.5423,781600.0
2010-02-05 15:10:00,5.26,5.28,5.25,5.25,636800.0,3.5423,3.5558,3.5356,3.5356,636800.0
2010-02-05 15:20:00,5.25,5.26,5.23,5.24,568800.0,3.5356,3.5423,3.5221,3.5289,568800.0
2010-02-05 15:30:00,5.24,5.25,5.24,5.24,576800.0,3.5289,3.5356,3.5289,3.5289,576800.0
2010-02-05 15:40:00,5.24,5.24,5.23,5.23,634400.0,3.5289,3.5289,3.5221,3.5221,634400.0
2010-02-05 15:50:00,5.23,5.25,5.23,5.24,2058400.0,3.5221,3.5356,3.5221,3.5289,2058400.0
2010-02-08 09:30:00,5.25,5.25,5.17,5.19,208000.0,3.5356,3.5356,3.4817,3.4952,208000.0
2010-02-08 09:40:00,5.19,5.21,5.18,5.18,260000.0,3.4952,3.5087,3.4884,3.4884,260000.0
2010-02-08 09:50:00,5.18,5.21,5.17,5.21,462400.0,3.4884,3.5087,3.4817,3.5087,462400.0
2010-02-08 10:00:00,5.21,5.25,5.21,5.24,342400.0,3.5087,3.5356,3.5087,3.5289,342400.0
2010-02-08 10:10:00,5.24,5.25,5.23,5.23,268000.0,3.5289,3.5356,3.5221,3.5221,268000.0
2010-02-08 10:20:00,5.24,5.24,5.21,5.21,253600.0,3.5289,3.5289,3.5087,3.5087,253600.0
2010-02-08 10:30:00,5.22,5.22,5.19,5.19,292000.0,3.5154,3.5154,3.4952,3.4952,292000.0
2010-02-08 10:40:00,5.19,5.2,5.19,5.2,282400.0,3.4952,3.5019,3.4952,3.5019,282400.0
2010-02-08 10:50:00,5.2,5.21,5.19,5.2,256800.0,3.5019,3.5087,3.4952,3.5019,256800.0
2010-02-08 11:00:00,5.2,5.22,5.2,5.21,254400.0,3.5019,3.5154,3.5019,3.5087,254400.0
2010-02-08 11:10:00,5.21,5.23,5.2,5.2,313600.0,3.5087,3.5221,3.5019,3.5019,313600.0
2010-02-08 11:20:00,5.2,5.21,5.2,5.2,177600.0,3.5019,3.5087,3.5019,3.5019,177600.0
2010-02-08 11:30:00,5.2,5.21,5.2,5.21,250400.0,3.5019,3.5087,3.5019,3.5087,250400.0
2010-02-08 11:40:00,5.21,5.21,5.2,5.21,329600.0,3.5087,3.5087,3.5019,3.5087,329600.0
2010-02-08 11:50:00,5.21,5.21,5.2,5.21,240000.0,3.5087,3.5087,3.5019,3.5087,240000.0
2010-02-08 12:00:00,5.21,5.21,5.2,5.21,212800.0,3.5087,3.5087,3.5019,3.5087,212800.0
2010-02-08 12:10:00,5.21,5.22,5.21,5.22,204800.0,3.5087,3.5154,3.5087,3.5154,204800.0
2010-02-08 12:20:00,5.22,5.22,5.21,5.22,119200.0,3.5154,3.5154,3.5087,3.5154,119200.0
2010-02-08 12:30:00,5.22,5.22,5.21,5.22,288800.0,3.5154,3.5154,3.5087,3.5154,288800.0
2010-02-08 12:40:00,5.22,5.23,5.21,5.21,197600.0,3.5154,3.5221,3.5087,3.5087,197600.0
2010-02-08 12:50:00,5.21,5.22,5.21,5.22,181600.0,3.5087,3.5154,3.5087,3.5154,181600.0
2010-02-08 13:00:00,5.22,5.22,5.21,5.21,251200.0,3.5154,3.5154,3.5087,3.5087,251200.0
2010-02-08 13:10:00,5.21,5.21,5.2,5.21,317600.0,3.5087,3.5087,3.5019,3.5087,317600.0
2010-02-08 13:20:00,5.21,5.21,5.2,5.2,245600.0,3.5087,3.5087,3.5019,3.5019,245600.0
2010-02-08 13:30:00,5.2,5.2,5.19,5.19,288000.0,3.5019,3.5019,3.4952,3.4952,288000.0
2010-02-08 13:40:00,5.19,5.2,5.19,5.2,233600.0,3.4952,3.5019,3.4952,3.5019,233600.0
2010-02-08 13:50:00,5.2,5.2,5.19,5.19,228000.0,3.5019,3.5019,3.4952,3.4952,228000.0
2010-02-08 14:00:00,5.19,5.2,5.19,5.2,261600.0,3.4952,3.5019,3.4952,3.5019,261600.0
2010-02-08 14:10:00,5.2,5.21,5.19,5.2,216000.0,3.5019,3.5087,3.4952,3.5019,216000.0
2010-02-08 14:20:00,5.2,5.2,5.2,5.2,200800.0,3.5019,3.5019,3.5019,3.5019,200800.0
2010-02-08 14:30:00,5.2,5.2,5.17,5.18,314400.0,3.5019,3.5019,3.4817,3.4884,314400.0
2010-02-08 14:40:00,5.18,5.19,5.18,5.18,161600.0,3.4884,3.4952,3.4884,3.4884,161600.0
2010-02-08 14:50:00,5.18,5.19,5.17,5.17,208800.0,3.4884,3.4952,3.4817,3.4817,208800.0
2010-02-08 15:00:00,5.17,5.18,5.16,5.17,392000.0,3.4817,3.4884,3.475,3.4817,392000.0
2010-02-08 15:10:00,5.17,5.17,5.16,5.16,211200.0,3.4817,3.4817,3.475,3.475,211200.0
2010-02-08 15:20:00,5.16,5.17,5.16,5.17,385600.0,3.475,3.4817,3.475,3.4817,385600.0
2010-02-08 15:30:00,5.17,5.17,5.16,5.17,573600.0,3.4817,3.4817,3.475,3.4817,573600.0
2010-02-08 15:40:00,5.17,5.17,5.15,5.15,873600.0,3.4817,3.4817,3.4682,3.4682,873600.0
2010-02-08 15:50:00,5.15,5.16,5.14,5.15,1103200.0,3.4682,3.475,3.4615,3.4682,1103200.0
2010-02-09 09:30:00,5.36,5.36,5.21,5.23,395200.0,3.6097,3.6097,3.5087,3.5221,395200.0
2010-02-09 09:40:00,5.22,5.23,5.21,5.22,233600.0,3.5154,3.5221,3.5087,3.5154,233600.0
2010-02-09 09:50:00,5.22,5.24,5.21,5.24,438400.0,3.5154,3.5289,3.5087,3.5289,438400.0
2010-02-09 10:00:00,5.24,5.25,5.23,5.25,212000.0,3.5289,3.5356,3.5221,3.5356,212000.0
2010-02-09 10:10:00,5.25,5.25,5.25,5.25,381600.0,3.5356,3.5356,3.5356,3.5356,381600.0
2010-02-09 10:20:00,5.25,5.25,5.24,5.25,203200.0,3.5356,3.5356,3.5289,3.5356,203200.0
2010-02-09 10:30:00,5.25,5.25,5.22,5.22,206400.0,3.5356,3.5356,3.5154,3.5154,206400.0
2010-02-09 10:40:00,5.22,5.22,5.2,5.2,194400.0,3.5154,3.5154,3.5019,3.5019,194400.0
2010-02-09 10:50:00,5.21,5.22,5.2,5.21,588800.0,3.5087,3.5154,3.5019,3.5087,588800.0
2010-02-09 11:00:00,5.21,5.23,5.2,5.21,337600.0,3.5087,3.5221,3.5019,3.5087,337600.0
2010-02-09 11:10:00,5.21,5.23,5.21,5.23,281600.0,3.5087,3.5221,3.5087,3.5221,281600.0
2010-02-09 11:20:00,5.23,5.24,5.22,5.23,284000.0,3.5221,3.5289,3.5154,3.5221,284000.0
2010-02-09 11:30:00,5.23,5.27,5.23,5.27,589600.0,3.5221,3.5491,3.5221,3.5491,589600.0
2010-02-09 11:40:00,5.26,5.27,5.25,5.25,213600.0,3.5423,3.5491,3.5356,3.5356,213600.0
2010-02-09 11:50:00,5.25,5.28,5.25,5.26,114400.0,3.5356,3.5558,3.5356,3.5423,114400.0
2010-02-09 12:00:00,5.26,5.29,5.26,5.28,80000.0,3.5423,3.5625,3.5423,3.5558,80000.0
2010-02-09 12:10:00,5.28,5.33,5.28,5.32,190400.0,3.5558,3.5895,3.5558,3.5827,190400.0
2010-02-09 12:20:00,5.32,5.32,5.31,5.31,191200.0,3.5827,3.5827,3.576,3.576,191200.0
2010-02-09 12:30:00,5.31,5.32,5.3,5.31,196000.0,3.576,3.5827,3.5693,3.576,196000.0
2010-02-09 12:40:00,5.31,5.31,5.27,5.29,420000.0,3.576,3.576,3.5491,3.5625,420000.0
2010-02-09 12:50:00,5.29,5.3,5.28,5.3,52000.0,3.5625,3.5693,3.5558,3.5693,52000.0
2010-02-09 13:00:00,5.3,5.31,5.29,5.31,148000.0,3.5693,3.576,3.5625,3.576,148000.0
2010-02-09 13:10:00,5.3,5.3,5.29,5.29,58400.0,3.5693,3.5693,3.5625,3.5625,58400.0
2010-02-09 13:20:00,5.3,5.31,5.3,5.3,132800.0,3.5693,3.576,3.5693,3.5693,132800.0
2010-02-09 13:30:00,5.3,5.3,5.3,5.3,112800.0,3.5693,3.5693,3.5693,3.5693,112800.0
2010-02-09 13:40:00,5.3,5.3,5.29,5.3,133600.0,3.5693,3.5693,3.5625,3.5693,133600.0
2010-02-09 13:50:00,5.3,5.3,5.3,5.3,81600.0,3.5693,3.5693,3.5693,3.5693,81600.0
2010-02-09 14:00:00,5.3,5.31,5.29,5.29,168800.0,3.5693,3.576,3.5625,3.5625,168800.0
2010-02-09 14:10:00,5.29,5.29,5.28,5.28,109600.0,3.5625,3.5625,3.5558,3.5558,109600.0
2010-02-09 14:20:00,5.29,5.29,5.28,5.29,84800.0,3.5625,3.5625,3.5558,3.5625,84800.0
2010-02-09 14:30:00,5.29,5.3,5.29,5.3,197600.0,3.5625,3.5693,3.5625,3.5693,197600.0
2010-02-09 14:40:00,5.3,5.31,5.29,5.3,168800.0,3.5693,3.576,3.5625,3.5693,168800.0
2010-02-09 14:50:00,5.29,5.29,5.28,5.29,169600.0,3.5625,3.5625,3.5558,3.5625,169600.0
2010-02-09 15:00:00,5.29,5.3,5.28,5.3,215200.0,3.5625,3.5693,3.5558,3.5693,215200.0
2010-02-09 15:10:00,5.3,5.3,5.29,5.3,145600.0,3.5693,3.5693,3.5625,3.5693,145600.0
2010-02-09 15:20:00,5.3,5.32,5.3,5.31,276000.0,3.5693,3.5827,3.5693,3.576,276000.0
2010-02-09 15:30:00,5.32,5.32,5.31,5.31,342400.0,3.5827,3.5827,3.576,3.576,342400.0
2010-02-09 15:40:00,5.31,5.31,5.3,5.31,556800.0,3.576,3.576,3.5693,3.576,556800.0
2010-02-09 15:50:00,5.31,5.31,5.28,5.29,1095200.0,3.576,3.576,3.5558,3.5625,1095200.0
2010-02-10 09:30:00,5.26,5.33,5.25,5.26,443200.0,3.5764,3.624,3.5696,3.5764,443200.0
2010-02-10 09:40:00,5.26,5.26,5.23,5.25,246400.0,3.5764,3.5764,3.556,3.5696,246400.0
2010-02-10 09:50:00,5.26,5.27,5.25,5.26,130400.0,3.5764,3.5832,3.5696,3.5764,130400.0
2010-02-10 10:00:00,5.26,5.26,5.22,5.22,562400.0,3.5764,3.5764,3.5492,3.5492,562400.0
2010-02-10 10:10:00,5.22,5.22,5.2,5.21,238400.0,3.5492,3.5492,3.5356,3.5424,238400.0
2010-02-10 10:20:00,5.21,5.22,5.2,5.2,130400.0,3.5424,3.5492,3.5356,3.5356,130400.0
2010-02-10 10:30:00,5.2,5.22,5.2,5.22,84000.0,3.5356,3.5492,3.5356,3.5492,84000.0
2010-02-10 10:40:00,5.22,5.23,5.21,5.22,171200.0,3.5492,3.556,3.5424,3.5492,171200.0
2010-02-10 10:50:00,5.22,5.24,5.22,5.23,54400.0,3.5492,3.5628,3.5492,3.556,54400.0
2010-02-10 11:00:00,5.23,5.23,5.22,5.23,53600.0,3.556,3.556,3.5492,3.556,53600.0
2010-02-10 11:10:00,5.23,5.23,5.21,5.21,62400.0,3.556,3.556,3.5424,3.5424,62400.0
2010-02-10 11:20:00,5.21,5.24,5.21,5.23,61600.0,3.5424,3.5628,3.5424,3.556,61600.0
2010-02-10 11:30:00,5.23,5.23,5.22,5.22,77600.0,3.556,3.556,3.5492,3.5492,77600.0
2010-02-10 11:40:00,5.22,5.22,5.21,5.21,120000.0,3.5492,3.5492,3.5424,3.5424,120000.0
2010-02-10 11:50:00,5.21,5.21,5.2,5.2,107200.0,3.5424,3.5424,3.5356,3.5356,107200.0
2010-02-10 12:00:00,5.2,5.21,5.2,5.21,104800.0,3.5356,3.5424,3.5356,3.5424,104800.0
2010-02-10 12:10:00,5.21,5.21,5.2,5.2,105600.0,3.5424,3.5424,3.5356,3.5356,105600.0
2010-02-10 12:20:00,5.21,5.21,5.2,5.21,209600.0,3.5424,3.5424,3.5356,3.5424,209600.0
2010-02-10 12:30:00,5.21,5.22,5.2,5.21,163200.0,3.5424,3.5492,3.5356,3.5424,163200.0
2010-02-10 12:40:00,5.2,5.21,5.2,5.2,82400.0,3.5356,3.5424,3.5356,3.5356,82400.0
2010-02-10 12:50:00,5.2,5.21,5.2,5.2,118400.0,3.5356,3.5424,3.5356,3.5356,118400.0
2010-02-10 13:00:00,5.2,5.21,5.2,5.21,146400.0,3.5356,3.5424,3.5356,3.5424,146400.0
2010-02-10 13:10:00,5.21,5.22,5.21,5.22,233600.0,3.5424,3.5492,3.5424,3.5492,233600.0
2010-02-10 13:20:00,5.22,5.23,5.22,5.23,348800.0,3.5492,3.556,3.5492,3.556,348800.0
2010-02-10 13:30:00,5.23,5.23,5.22,5.22,224800.0,3.556,3.556,3.5492,3.5492,224800.0
2010-02-10 13:40:00,5.22,5.22,5.21,5.21,176000.0,3.5492,3.5492,3.5424,3.5424,176000.0
2010-02-10 13:50:00,5.21,5.21,5.2,5.21,101600.0,3.5424,3.5424,3.5356,3.5424,101600.0
2010-02-10 14:00:00,5.21,5.21,5.21,5.21,204000.0,3.5424,3.5424,3.5424,3.5424,204000.0
2010-02-10 14:10:00,5.21,5.21,5.2,5.21,213600.0,3.5424,3.5424,3.5356,3.5424,213600.0
2010-02-10 14:20:00,5.21,5.21,5.19,5.2,277600.0,3.5424,3.5424,3.5288,3.5356,277600.0
2010-02-10 14:30:00,5.2,5.2,5.18,5.19,205600.0,3.5356,3.5356,3.522,3.5288,205600.0
2010-02-10 14:40:00,5.19,5.19,5.19,5.19,292800.0,3.5288,3.5288,3.5288,3.5288,292800.0
2010-02-10 14:50:00,5.19,5.2,5.18,5.19,293600.0,3.5288,3.5356,3.522,3.5288,293600.0
2010-02-10 15:00:00,5.19,5.2,5.18,5.19,201600.0,3.5288,3.5356,3.522,3.5288,201600.0
2010-02-10 15:10:00,5.2,5.2,5.18,5.19,148000.0,3.5356,3.5356,3.522,3.5288,148000.0
2010-02-10 15:20:00,5.19,5.19,5.18,5.19,172800.0,3.5288,3.5288,3.522,3.5288,172800.0
2010-02-10 15:30:00,5.19,5.19,5.17,5.18,320000.0,3.5288,3.5288,3.5152,3.522,320000.0
2010-02-10 15:40:00,5.18,5.19,5.18,5.18,327200.0,3.522,3.5288,3.522,3.522,327200.0
2010-02-10 15:50:00,5.19,5.19,5.18,5.19,757600.0,3.5288,3.5288,3.522,3.5288,757600.0
2010-02-11 09:30:00,5.16,5.19,5.13,5.16,216000.0,3.5084,3.5288,3.488,3.5084,216000.0
2010-02-11 09:40:00,5.16,5.16,5.12,5.13,107200.0,3.5084,3.5084,3.4813,3.488,107200.0
2010-02-11 09:50:00,5.13,5.17,5.13,5.16,138400.0,3.488,3.5152,3.488,3.5084,138400.0
2010-02-11 10:00:00,5.16,5.18,5.14,5.18,171200.0,3.5084,3.522,3.4948,3.522,171200.0
2010-02-11 10:10:00,5.18,5.19,5.17,5.18,141600.0,3.522,3.5288,3.5152,3.522,141600.0
2010-02-11 10:20:00,5.18,5.18,5.17,5.18,129600.0,3.522,3.522,3.5152,3.522,129600.0
2010-02-11 10:30:00,5.18,5.18,5.16,5.18,164000.0,3.522,3.522,3.5084,3.522,164000.0
2010-02-11 10:40:00,5.18,5.19,5.17,5.18,100000.0,3.522,3.5288,3.5152,3.522,100000.0
2010-02-11 10:50:00,5.18,5.18,5.16,5.17,73600.0,3.522,3.522,3.5084,3.5152,73600.0
2010-02-11 11:00:00,5.17,5.18,5.16,5.17,58400.0,3.5152,3.522,3.5084,3.5152,58400.0
2010-02-11 11:10:00,5.17,5.19,5.17,5.19,168000.0,3.5152,3.5288,3.5152,3.5288,168000.0
2010-02-11 11:20:00,5.19,5.22,5.19,5.22,420800.0,3.5288,3.5492,3.5288,3.5492,420800.0
2010-02-11 11:30:00,5.22,5.23,5.22,5.22,109600.0,3.5492,3.556,3.5492,3.5492,109600.0
2010-02-11 11:40:00,5.22,5.25,5.22,5.24,185600.0,3.5492,3.5696,3.5492,3.5628,185600.0
2010-02-11 11:50:00,5.24,5.25,5.24,5.24,141600.0,3.5628,3.5696,3.5628,3.5628,141600.0
2010-02-11 12:00:00,5.24,5.25,5.24,5.25,121600.0,3.5628,3.5696,3.5628,3.5696,121600.0
2010-02-11 12:10:00,5.25,5.25,5.24,5.25,150400.0,3.5696,3.5696,3.5628,3.5696,150400.0
2010-02-11 12:20:00,5.24,5.25,5.24,5.25,158400.0,3.5628,3.5696,3.5628,3.5696,158400.0
2010-02-11 12:30:00,5.25,5.25,5.24,5.25,215200.0,3.5696,3.5696,3.5628,3.5696,215200.0
2010-02-11 12:40:00,5.25,5.25,5.24,5.24,69600.0,3.5696,3.5696,3.5628,3.5628,69600.0
2010-02-11 12:50:00,5.24,5.25,5.23,5.24,131200.0,3.5628,3.5696,3.556,3.5628,131200.0
2010-02-11 13:00:00,5.24,5.24,5.23,5.23,45600.0,3.5628,3.5628,3.556,3.556,45600.0
2010-02-11 13:10:00,5.24,5.24,5.23,5.24,68800.0,3.5628,3.5628,3.556,3.5628,68800.0
2010-02-11 13:20:00,5.24,5.25,5.24,5.25,73600.0,3.5628,3.5696,3.5628,3.5696,73600.0
2010-02-11 13:30:00,5.25,5.26,5.25,5.25,104800.0,3.5696,3.5764,3.5696,3.5696,104800.0
2010-02-11 13:40:00,5.25,5.25,5.24,5.24,112000.0,3.5696,3.5696,3.5628,3.5628,112000.0
2010-02-11 13:50:00,5.25,5.26,5.25,5.25,124000.0,3.5696,3.5764,3.5696,3.5696,124000.0
2010-02-11 14:00:00,5.25,5.26,5.25,5.26,112800.0,3.5696,3.5764,3.5696,3.5764,112800.0
2010-02-11 14:10:00,5.25,5.26,5.25,5.26,67200.0,3.5696,3.5764,3.5696,3.5764,67200.0
2010-02-11 14:20:00,5.26,5.26,5.25,5.26,48000.0,3.5764,3.5764,3.5696,3.5764,48000.0
2010-02-11 14:30:00,5.26,5.26,5.25,5.25,63200.0,3.5764,3.5764,3.5696,3.5696,63200.0
2010-02-11 14:40:00,5.26,5.26,5.25,5.25,181600.0,3.5764,3.5764,3.5696,3.5696,181600.0
2010-02-11 14:50:00,5.25,5.26,5.25,5.26,296800.0,3.5696,3.5764,3.5696,3.5764,296800.0
2010-02-11 15:00:00,5.26,5.26,5.26,5.26,201600.0,3.5764,3.5764,3.5764,3.5764,201600.0
2010-02-11 15:10:00,5.26,5.26,5.26,5.26,130400.0,3.5764,3.5764,3.5764,3.5764,130400.0
2010-02-11 15:20:00,5.26,5.26,5.26,5.26,142400.0,3.5764,3.5764,3.5764,3.5764,142400.0
2010-02-11 15:30:00,5.26,5.26,5.25,5.25,249600.0,3.5764,3.5764,3.5696,3.5696,249600.0
2010-02-11 15:40:00,5.25,5.26,5.25,5.25,259200.0,3.5696,3.5764,3.5696,3.5696,259200.0
2010-02-11 15:50:00,5.25,5.27,5.25,5.27,1101600.0,3.5696,3.5832,3.5696,3.5832,1101600.0
2010-02-12 09:30:00,5.22,5.23,5.2,5.21,209600.0,3.5492,3.556,3.5356,3.5424,209600.0
2010-02-12 09:40:00,5.2,5.22,5.19,5.21,206400.0,3.5356,3.5492,3.5288,3.5424,206400.0
2010-02-12 09:50:00,5.21,5.24,5.2,5.24,455200.0,3.5424,3.5628,3.5356,3.5628,455200.0
2010-02-12 10:00:00,5.24,5.25,5.22,5.25,346400.0,3.5628,3.5696,3.5492,3.5696,346400.0
2010-02-12 10:10:00,5.25,5.26,5.24,5.25,116800.0,3.5696,3.5764,3.5628,3.5696,116800.0
2010-02-12 10:20:00,5.24,5.25,5.23,5.24,104000.0,3.5628,3.5696,3.556,3.5628,104000.0
2010-02-12 10:30:00,5.24,5.25,5.21,5.21,152800.0,3.5628,3.5696,3.5424,3.5424,152800.0
2010-02-12 10:40:00,5.22,5.23,5.21,5.22,65600.0,3.5492,3.556,3.5424,3.5492,65600.0
2010-02-12 10:50:00,5.23,5.23,5.21,5.21,111200.0,3.556,3.556,3.5424,3.5424,111200.0
2010-02-12 11:00:00,5.21,5.21,5.2,5.21,74400.0,3.5424,3.5424,3.5356,3.5424,74400.0
2010-02-12 11:10:00,5.21,5.22,5.2,5.21,40000.0,3.5424,3.5492,3.5356,3.5424,40000.0
2010-02-12 11:20:00,5.22,5.23,5.21,5.21,33600.0,3.5492,3.556,3.5424,3.5424,33600.0
2010-02-12 11:30:00,5.21,5.21,5.2,5.21,53600.0,3.5424,3.5424,3.5356,3.5424,53600.0
2010-02-12 11:40:00,5.21,5.22,5.21,5.22,57600.0,3.5424,3.5492,3.5424,3.5492,57600.0
2010-02-12 11:50:00,5.22,5.22,5.21,5.21,84800.0,3.5492,3.5492,3.5424,3.5424,84800.0
2010-02-12 12:00:00,5.21,5.22,5.21,5.21,116800.0,3.5424,3.5492,3.5424,3.5424,116800.0
2010-02-12 12:10:00,5.21,5.23,5.21,5.22,420800.0,3.5424,3.556,3.5424,3.5492,420800.0
2010-02-12 12:20:00,5.22,5.23,5.22,5.22,180000.0,3.5492,3.556,3.5492,3.5492,180000.0
2010-02-12 12:30:00,5.22,5.23,5.21,5.21,300800.0,3.5492,3.556,3.5424,3.5424,300800.0
2010-02-12 12:40:00,5.21,5.22,5.21,5.21,211200.0,3.5424,3.5492,3.5424,3.5424,211200.0
2010-02-12 12:50:00,5.21,5.21,5.21,5.21,106400.0,3.5424,3.5424,3.5424,3.5424,106400.0
2010-02-12 13:00:00,5.21,5.21,5.21,5.21,83200.0,3.5424,3.5424,3.5424,3.5424,83200.0
2010-02-12 13:10:00,5.21,5.21,5.18,5.19,156000.0,3.5424,3.5424,3.522,3.5288,156000.0
2010-02-12 13:20:00,5.19,5.2,5.18,5.19,158400.0,3.5288,3.5356,3.522,3.5288,158400.0
2010-02-12 13:30:00,5.19,5.19,5.18,5.18,150400.0,3.5288,3.5288,3.522,3.522,150400.0
2010-02-12 13:40:00,5.18,5.2,5.18,5.19,154400.0,3.522,3.5356,3.522,3.5288,154400.0
2010-02-12 13:50:00,5.19,5.19,5.19,5.19,142400.0,3.5288,3.5288,3.5288,3.5288,142400.0
2010-02-12 14:00:00,5.19,5.21,5.19,5.2,123200.0,3.5288,3.5424,3.5288,3.5356,123200.0
2010-02-12 14:10:00,5.21,5.22,5.2,5.22,201600.0,3.5424,3.5492,3.5356,3.5492,201600.0
2010-02-12 14:20:00,5.22,5.23,5.22,5.23,200800.0,3.5492,3.556,3.5492,3.556,200800.0
2010-02-12 14:30:00,5.23,5.23,5.22,5.22,130400.0,3.556,3.556,3.5492,3.5492,130400.0
2010-02-12 14:40:00,5.22,5.22,5.22,5.22,92800.0,3.5492,3.5492,3.5492,3.5492,92800.0
2010-02-12 14:50:00,5.22,5.23,5.21,5.22,164000.0,3.5492,3.556,3.5424,3.5492,164000.0
2010-02-12 15:00:00,5.22,5.22,5.2,5.21,203200.0,3.5492,3.5492,3.5356,3.5424,203200.0
2010-02-12 15:10:00,5.21,5.21,5.2,5.2,212000.0,3.5424,3.5424,3.5356,3.5356,212000.0
2010-02-12 15:20:00,5.2,5.21,5.2,5.2,223200.0,3.5356,3.5424,3.5356,3.5356,223200.0
2010-02-12 15:30:00,5.2,5.21,5.2,5.21,286400.0,3.5356,3.5424,3.5356,3.5424,286400.0
2010-02-12 15:40:00,5.21,5.23,5.21,5.23,355200.0,3.5424,3.556,3.5424,3.556,355200.0
2010-02-12 15:50:00,5.23,5.23,5.22,5.23,624800.0,3.556,3.556,3.5492,3.556,624800.0
2010-02-16 09:30:00,5.28,5.28,5.26,5.28,376800.0,3.59,3.59,3.5764,3.59,376800.0
2010-02-16 09:40:00,5.27,5.28,5.25,5.25,299200.0,3.5832,3.59,3.5696,3.5696,299200.0
2010-02-16 09:50:00,5.26,5.29,5.26,5.29,173600.0,3.5764,3.5968,3.5764,3.5968,173600.0
2010-02-16 10:00:00,5.29,5.3,5.27,5.28,250400.0,3.5968,3.6036,3.5832,3.59,250400.0
2010-02-16 10:10:00,5.28,5.3,5.28,5.29,137600.0,3.59,3.6036,3.59,3.5968,137600.0
2010-02-16 10:20:00,5.29,5.3,5.29,5.29,220800.0,3.5968,3.6036,3.5968,3.5968,220800.0
2010-02-16 10:30:00,5.3,5.31,5.29,5.31,187200.0,3.6036,3.6104,3.5968,3.6104,187200.0
2010-02-16 10:40:00,5.31,5.33,5.31,5.32,209600.0,3.6104,3.624,3.6104,3.6172,209600.0
2010-02-16 10:50:00,5.32,5.32,5.3,5.31,206400.0,3.6172,3.6172,3.6036,3.6104,206400.0
2010-02-16 11:00:00,5.31,5.32,5.31,5.32,127200.0,3.6104,3.6172,3.6104,3.6172,127200.0
2010-02-16 11:10:00,5.32,5.32,5.32,5.32,75200.0,3.6172,3.6172,3.6172,3.6172,75200.0
2010-02-16 11:20:00,5.32,5.33,5.32,5.33,90400.0,3.6172,3.624,3.6172,3.624,90400.0
2010-02-16 11:30:00,5.33,5.33,5.32,5.32,105600.0,3.624,3.624,3.6172,3.6172,105600.0
2010-02-16 11:40:00,5.32,5.34,5.32,5.33,174400.0,3.6172,3.6308,3.6172,3.624,174400.0
2010-02-16 11:50:00,5.33,5.33,5.32,5.32,123200.0,3.624,3.624,3.6172,3.6172,123200.0
2010-02-16 12:00:00,5.32,5.33,5.32,5.33,59200.0,3.6172,3.624,3.6172,3.624,59200.0
2010-02-16 12:10:00,5.33,5.34,5.33,5.33,104800.0,3.624,3.6308,3.624,3.624,104800.0
2010-02-16 12:20:00,5.33,5.34,5.33,5.33,167200.0,3.624,3.6308,3.624,3.624,167200.0
2010-02-16 12:30:00,5.33,5.33,5.33,5.33,90400.0,3.624,3.624,3.624,3.624,90400.0
2010-02-16 12:40:00,5.33,5.34,5.33,5.34,123200.0,3.624,3.6308,3.624,3.6308,123200.0
2010-02-16 12:50:00,5.34,5.34,5.33,5.33,124800.0,3.6308,3.6308,3.624,3.624,124800.0
2010-02-16 13:00:00,5.33,5.33,5.32,5.32,118400.0,3.624,3.624,3.6172,3.6172,118400.0
2010-02-16 13:10:00,5.32,5.33,5.32,5.33,66400.0,3.6172,3.624,3.6172,3.624,66400.0
2010-02-16 13:20:00,5.33,5.33,5.33,5.33,200800.0,3.624,3.624,3.624,3.624,200800.0
2010-02-16 13:30:00,5.33,5.34,5.33,5.34,283200.0,3.624,3.6308,3.624,3.6308,283200.0
2010-02-16 13:40:00,5.34,5.35,5.33,5.34,295200.0,3.6308,3.6376,3.624,3.6308,295200.0
2010-02-16 13:50:00,5.34,5.35,5.34,5.35,550400.0,3.6308,3.6376,3.6308,3.6376,550400.0
2010-02-16 14:00:00,5.35,5.35,5.35,5.35,114400.0,3.6376,3.6376,3.6376,3.6376,114400.0
2010-02-16 14:10:00,5.35,5.35,5.34,5.35,156000.0,3.6376,3.6376,3.6308,3.6376,156000.0
2010-02-16 14:20:00,5.35,5.36,5.35,5.36,123200.0,3.6376,3.6444,3.6376,3.6444,123200.0
2010-02-16 14:30:00,5.36,5.36,5.34,5.34,85600.0,3.6444,3.6444,3.6308,3.6308,85600.0
2010-02-16 14:40:00,5.34,5.34,5.33,5.34,117600.0,3.6308,3.6308,3.624,3.6308,117600.0
2010-02-16 14:50:00,5.34,5.34,5.33,5.33,82400.0,3.6308,3.6308,3.624,3.624,82400.0
2010-02-16 15:00:00,5.34,5.34,5.33,5.33,77600.0,3.6308,3.6308,3.624,3.624,77600.0
2010-02-16 15:10:00,5.33,5.33,5.33,5.33,115200.0,3.624,3.624,3.624,3.624,115200.0
2010-02-16 15:20:00,5.33,5.34,5.32,5.34,140000.0,3.624,3.6308,3.6172,3.6308,140000.0
2010-02-16 15:30:00,5.33,5.36,5.33,5.36,464800.0,3.624,3.6444,3.624,3.6444,464800.0
2010-02-16 15:40:00,5.36,5.38,5.36,5.37,801600.0,3.6444,3.658,3.6444,3.6512,801600.0
2010-02-16 15:50:00,5.37,5.38,5.37,5.37,840000.0,3.6512,3.658,3.6512,3.6512,840000.0
2010-02-17 09:30:00,5.38,5.42,5.38,5.4,282400.0,3.658,3.6852,3.658,3.6716,282400.0
2010-02-17 09:40:00,5.4,5.4,5.35,5.36,380000.0,3.6716,3.6716,3.6376,3.6444,380000.0
2010-02-17 09:50:00,5.36,5.36,5.32,5.33,252800.0,3.6444,3.6444,3.6172,3.624,252800.0
2010-02-17 10:00:00,5.33,5.35,5.33,5.35,291200.0,3.624,3.6376,3.624,3.6376,291200.0
2010-02-17 10:10:00,5.35,5.36,5.34,5.36,124800.0,3.6376,3.6444,3.6308,3.6444,124800.0
2010-02-17 10:20:00,5.36,5.36,5.35,5.35,178400.0,3.6444,3.6444,3.6376,3.6376,178400.0
2010-02-17 10:30:00,5.35,5.37,5.35,5.35,175200.0,3.6376,3.6512,3.6376,3.6376,175200.0
2010-02-17 10:40:00,5.35,5.36,5.34,5.36,115200.0,3.6376,3.6444,3.6308,3.6444,115200.0
2010-02-17 10:50:00,5.36,5.37,5.36,5.36,127200.0,3.6444,3.6512,3.6444,3.6444,127200.0
2010-02-17 11:00:00,5.36,5.36,5.35,5.35,100000.0,3.6444,3.6444,3.6376,3.6376,100000.0
2010-02-17 11:10:00,5.35,5.35,5.34,5.35,127200.0,3.6376,3.6376,3.6308,3.6376,127200.0
2010-02-17 11:20:00,5.35,5.35,5.33,5.33,64000.0,3.6376,3.6376,3.624,3.624,64000.0
2010-02-17 11:30:00,5.33,5.35,5.33,5.35,75200.0,3.624,3.6376,3.624,3.6376,75200.0
2010-02-17 11:40:00,5.35,5.35,5.34,5.35,32800.0,3.6376,3.6376,3.6308,3.6376,32800.0
2010-02-17 11:50:00,5.35,5.37,5.35,5.37,324800.0,3.6376,3.6512,3.6376,3.6512,324800.0
2010-02-17 12:00:00,5.37,5.4,5.37,5.39,487200.0,3.6512,3.6716,3.6512,3.6648,487200.0
2010-02-17 12:10:00,5.39,5.4,5.39,5.4,144800.0,3.6648,3.6716,3.6648,3.6716,144800.0
2010-02-17 12:20:00,5.4,5.4,5.39,5.39,71200.0,3.6716,3.6716,3.6648,3.6648,71200.0
2010-02-17 12:30:00,5.4,5.4,5.38,5.39,42400.0,3.6716,3.6716,3.658,3.6648,42400.0
2010-02-17 12:40:00,5.39,5.39,5.38,5.38,60800.0,3.6648,3.6648,3.658,3.658,60800.0
2010-02-17 12:50:00,5.38,5.39,5.38,5.39,53600.0,3.658,3.6648,3.658,3.6648,53600.0
2010-02-17 13:00:00,5.39,5.39,5.38,5.39,47200.0,3.6648,3.6648,3.658,3.6648,47200.0
2010-02-17 13:10:00,5.39,5.39,5.38,5.38,75200.0,3.6648,3.6648,3.658,3.658,75200.0
2010-02-17 13:20:00,5.38,5.38,5.37,5.38,71200.0,3.658,3.658,3.6512,3.658,71200.0
2010-02-17 13:30:00,5.38,5.38,5.37,5.38,67200.0,3.658,3.658,3.6512,3.658,67200.0
2010-02-17 13:40:00,5.38,5.38,5.37,5.38,66400.0,3.658,3.658,3.6512,3.658,66400.0
2010-02-17 13:50:00,5.38,5.38,5.37,5.38,55200.0,3.658,3.658,3.6512,3.658,55200.0
2010-02-17 14:00:00,5.38,5.39,5.37,5.38,179200.0,3.658,3.6648,3.6512,3.658,179200.0
2010-02-17 14:10:00,5.39,5.39,5.38,5.38,83200.0,3.6648,3.6648,3.658,3.658,83200.0
2010-02-17 14:20:00,5.38,5.38,5.38,5.38,32000.0,3.658,3.658,3.658,3.658,32000.0
2010-02-17 14:30:00,5.38,5.39,5.38,5.38,84800.0,3.658,3.6648,3.658,3.658,84800.0
2010-02-17 14:40:00,5.38,5.39,5.38,5.39,108800.0,3.658,3.6648,3.658,3.6648,108800.0
2010-02-17 14:50:00,5.38,5.39,5.38,5.39,94400.0,3.658,3.6648,3.658,3.6648,94400.0
2010-02-17 15:00:00,5.39,5.39,5.38,5.39,67200.0,3.6648,3.6648,3.658,3.6648,67200.0
2010-02-17 15:10:00,5.39,5.39,5.38,5.39,206400.0,3.6648,3.6648,3.658,3.6648,206400.0
2010-02-17 15:20:00,5.39,5.39,5.38,5.39,180000.0,3.6648,3.6648,3.658,3.6648,180000.0
2010-02-17 15:30:00,5.39,5.39,5.39,5.39,192800.0,3.6648,3.6648,3.6648,3.6648,192800.0
2010-02-17 15:40:00,5.39,5.4,5.39,5.4,238400.0,3.6648,3.6716,3.6648,3.6716,238400.0
2010-02-17 15:50:00,5.39,5.4,5.39,5.39,550400.0,3.6648,3.6716,3.6648,3.6648,550400.0
2010-02-18 09:30:00,5.4,5.41,5.4,5.4,197600.0,3.6716,3.6784,3.6716,3.6716,197600.0
2010-02-18 09:40:00,5.4,5.41,5.4,5.41,45600.0,3.6716,3.6784,3.6716,3.6784,45600.0
2010-02-18 09:50:00,5.41,5.42,5.41,5.42,203200.0,3.6784,3.6852,3.6784,3.6852,203200.0
2010-02-18 10:00:00,5.42,5.43,5.42,5.43,228800.0,3.6852,3.692,3.6852,3.692,228800.0
2010-02-18 10:10:00,5.43,5.43,5.42,5.42,191200.0,3.692,3.692,3.6852,3.6852,191200.0
2010-02-18 10:20:00,5.42,5.43,5.4,5.4,266400.0,3.6852,3.692,3.6716,3.6716,266400.0
2010-02-18 10:30:00,5.4,5.4,5.39,5.4,92000.0,3.6716,3.6716,3.6648,3.6716,92000.0
2010-02-18 10:40:00,5.4,5.41,5.39,5.41,617600.0,3.6716,3.6784,3.6648,3.6784,617600.0
2010-02-18 10:50:00,5.41,5.41,5.4,5.41,147200.0,3.6784,3.6784,3.6716,3.6784,147200.0
2010-02-18 11:00:00,5.41,5.42,5.41,5.41,102400.0,3.6784,3.6852,3.6784,3.6784,102400.0
2010-02-18 11:10:00,5.41,5.42,5.41,5.41,79200.0,3.6784,3.6852,3.6784,3.6784,79200.0
2010-02-18 11:20:00,5.42,5.42,5.42,5.42,140000.0,3.6852,3.6852,3.6852,3.6852,140000.0
2010-02-18 11:30:00,5.42,5.42,5.41,5.41,65600.0,3.6852,3.6852,3.6784,3.6784,65600.0
2010-02-18 11:40:00,5.41,5.41,5.41,5.41,63200.0,3.6784,3.6784,3.6784,3.6784,63200.0
2010-02-18 11:50:00,5.41,5.41,5.4,5.41,103200.0,3.6784,3.6784,3.6716,3.6784,103200.0
2010-02-18 12:00:00,5.41,5.41,5.41,5.41,63200.0,3.6784,3.6784,3.6784,3.6784,63200.0
2010-02-18 12:10:00,5.41,5.41,5.41,5.41,76000.0,3.6784,3.6784,3.6784,3.6784,76000.0
2010-02-18 12:20:00,5.41,5.42,5.41,5.42,48000.0,3.6784,3.6852,3.6784,3.6852,48000.0
2010-02-18 12:30:00,5.42,5.42,5.41,5.41,71200.0,3.6852,3.6852,3.6784,3.6784,71200.0
2010-02-18 12:40:00,5.41,5.41,5.41,5.41,67200.0,3.6784,3.6784,3.6784,3.6784,67200.0
2010-02-18 12:50:00,5.41,5.41,5.41,5.41,47200.0,3.6784,3.6784,3.6784,3.6784,47200.0
2010-02-18 13:00:00,5.41,5.41,5.41,5.41,107200.0,3.6784,3.6784,3.6784,3.6784,107200.0
2010-02-18 13:10:00,5.41,5.41,5.41,5.41,95200.0,3.6784,3.6784,3.6784,3.6784,95200.0
2010-02-18 13:20:00,5.41,5.41,5.41,5.41,72000.0,3.6784,3.6784,3.6784,3.6784,72000.0
2010-02-18 13:30:00,5.41,5.41,5.41,5.41,45600.0,3.6784,3.6784,3.6784,3.6784,45600.0
2010-02-18 13:40:00,5.41,5.41,5.41,5.41,42400.0,3.6784,3.6784,3.6784,3.6784,42400.0
2010-02-18 13:50:00,5.41,5.42,5.41,5.41,71200.0,3.6784,3.6852,3.6784,3.6784,71200.0
2010-02-18 14:00:00,5.41,5.42,5.41,5.41,58400.0,3.6784,3.6852,3.6784,3.6784,58400.0
2010-02-18 14:10:00,5.41,5.43,5.41,5.43,100800.0,3.6784,3.692,3.6784,3.692,100800.0
2010-02-18 14:20:00,5.43,5.43,5.42,5.42,94400.0,3.692,3.692,3.6852,3.6852,94400.0
2010-02-18 14:30:00,5.42,5.45,5.42,5.44,417600.0,3.6852,3.7056,3.6852,3.6988,417600.0
2010-02-18 14:40:00,5.44,5.45,5.44,5.44,82400.0,3.6988,3.7056,3.6988,3.6988,82400.0
2010-02-18 14:50:00,5.44,5.44,5.44,5.44,65600.0,3.6988,3.6988,3.6988,3.6988,65600.0
2010-02-18 15:00:00,5.44,5.45,5.43,5.43,218400.0,3.6988,3.7056,3.692,3.692,218400.0
2010-02-18 15:10:00,5.43,5.43,5.43,5.43,129600.0,3.692,3.692,3.692,3.692,129600.0
2010-02-18 15:20:00,5.43,5.44,5.43,5.44,300800.0,3.692,3.6988,3.692,3.6988,300800.0
2010-02-18 15:30:00,5.44,5.44,5.44,5.44,94400.0,3.6988,3.6988,3.6988,3.6988,94400.0
2010-02-18 15:40:00,5.44,5.45,5.44,5.45,155200.0,3.6988,3.7056,3.6988,3.7056,155200.0
2010-02-18 15:50:00,5.45,5.46,5.45,5.46,850400.0,3.7056,3.7124,3.7056,3.7124,850400.0
2010-02-19 09:30:00,5.42,5.48,5.42,5.47,1123200.0,3.6852,3.726,3.6852,3.7192,1123200.0
2010-02-19 09:40:00,5.47,5.49,5.47,5.47,244800.0,3.7192,3.7328,3.7192,3.7192,244800.0
2010-02-19 09:50:00,5.47,5.48,5.43,5.43,124800.0,3.7192,3.726,3.692,3.692,124800.0
2010-02-19 10:00:00,5.44,5.44,5.42,5.44,332800.0,3.6988,3.6988,3.6852,3.6988,332800.0
2010-02-19 10:10:00,5.44,5.45,5.44,5.44,81600.0,3.6988,3.7056,3.6988,3.6988,81600.0
2010-02-19 10:20:00,5.44,5.46,5.44,5.46,64800.0,3.6988,3.7124,3.6988,3.7124,64800.0
2010-02-19 10:30:00,5.46,5.46,5.44,5.45,170400.0,3.7124,3.7124,3.6988,3.7056,170400.0
2010-02-19 10:40:00,5.45,5.46,5.45,5.45,169600.0,3.7056,3.7124,3.7056,3.7056,169600.0
2010-02-19 10:50:00,5.45,5.45,5.44,5.44,101600.0,3.7056,3.7056,3.6988,3.6988,101600.0
2010-02-19 11:00:00,5.44,5.45,5.44,5.45,76000.0,3.6988,3.7056,3.6988,3.7056,76000.0
2010-02-19 11:10:00,5.45,5.47,5.45,5.46,220000.0,3.7056,3.7192,3.7056,3.7124,220000.0
2010-02-19 11:20:00,5.47,5.47,5.46,5.47,106400.0,3.7192,3.7192,3.7124,3.7192,106400.0
2010-02-19 11:30:00,5.47,5.48,5.47,5.48,106400.0,3.7192,3.726,3.7192,3.726,106400.0
2010-02-19 11:40:00,5.48,5.49,5.48,5.48,214400.0,3.726,3.7328,3.726,3.726,214400.0
2010-02-19 11:50:00,5.48,5.5,5.47,5.5,200800.0,3.726,3.7396,3.7192,3.7396,200800.0
2010-02-19 12:00:00,5.5,5.5,5.49,5.49,117600.0,3.7396,3.7396,3.7328,3.7328,117600.0
2010-02-19 12:10:00,5.49,5.5,5.49,5.5,92800.0,3.7328,3.7396,3.7328,3.7396,92800.0
2010-02-19 12:20:00,5.5,5.51,5.5,5.51,151200.0,3.7396,3.7464,3.7396,3.7464,151200.0
2010-02-19 12:30:00,5.51,5.51,5.5,5.5,96000.0,3.7464,3.7464,3.7396,3.7396,96000.0
2010-02-19 12:40:00,5.5,5.51,5.5,5.5,55200.0,3.7396,3.7464,3.7396,3.7396,55200.0
2010-02-19 12:50:00,5.5,5.5,5.5,5.5,60000.0,3.7396,3.7396,3.7396,3.7396,60000.0
2010-02-19 13:00:00,5.5,5.51,5.5,5.5,144800.0,3.7396,3.7464,3.7396,3.7396,144800.0
2010-02-19 13:10:00,5.5,5.5,5.5,5.5,95200.0,3.7396,3.7396,3.7396,3.7396,95200.0
2010-02-19 13:20:00,5.5,5.5,5.5,5.5,92800.0,3.7396,3.7396,3.7396,3.7396,92800.0
2010-02-19 13:30:00,5.5,5.5,5.49,5.5,79200.0,3.7396,3.7396,3.7328,3.7396,79200.0
2010-02-19 13:40:00,5.5,5.5,5.49,5.5,67200.0,3.7396,3.7396,3.7328,3.7396,67200.0
2010-02-19 13:50:00,5.5,5.5,5.49,5.5,136000.0,3.7396,3.7396,3.7328,3.7396,136000.0
2010-02-19 14:00:00,5.5,5.5,5.48,5.48,124800.0,3.7396,3.7396,3.726,3.726,124800.0
2010-02-19 14:10:00,5.48,5.49,5.48,5.48,104000.0,3.726,3.7328,3.726,3.726,104000.0
2010-02-19 14:20:00,5.48,5.49,5.48,5.48,60000.0,3.726,3.7328,3.726,3.726,60000.0
2010-02-19 14:30:00,5.48,5.49,5.48,5.49,71200.0,3.726,3.7328,3.726,3.7328,71200.0
2010-02-19 14:40:00,5.49,5.49,5.48,5.48,59200.0,3.7328,3.7328,3.726,3.726,59200.0
2010-02-19 14:50:00,5.48,5.49,5.48,5.48,88800.0,3.726,3.7328,3.726,3.726,88800.0
2010-02-19 15:00:00,5.48,5.48,5.47,5.48,200000.0,3.726,3.726,3.7192,3.726,200000.0
2010-02-19 15:10:00,5.48,5.48,5.47,5.47,336800.0,3.726,3.726,3.7192,3.7192,336800.0
2010-02-19 15:20:00,5.47,5.48,5.47,5.48,236800.0,3.7192,3.726,3.7192,3.726,236800.0
2010-02-19 15:30:00,5.48,5.48,5.47,5.48,96000.0,3.726,3.726,3.7192,3.726,96000.0
2010-02-19 15:40:00,5.48,5.49,5.48,5.49,197600.0,3.726,3.7328,3.726,3.7328,197600.0
2010-02-19 15:50:00,5.49,5.49,5.48,5.48,516000.0,3.7328,3.7328,3.726,3.726,516000.0
2010-02-22 09:30:00,5.5,5.54,5.49,5.49,132800.0,3.7396,3.7668,3.7328,3.7328,132800.0
2010-02-22 09:40:00,5.49,5.5,5.48,5.5,276000.0,3.7328,3.7396,3.726,3.7396,276000.0
2010-02-22 09:50:00,5.5,5.5,5.48,5.5,120800.0,3.7396,3.7396,3.726,3.7396,120800.0
2010-02-22 10:00:00,5.5,5.5,5.48,5.48,258400.0,3.7396,3.7396,3.726,3.726,258400.0
2010-02-22 10:10:00,5.48,5.49,5.48,5.49,133600.0,3.726,3.7328,3.726,3.7328,133600.0
2010-02-22 10:20:00,5.49,5.51,5.49,5.5,103200.0,3.7328,3.7464,3.7328,3.7396,103200.0
2010-02-22 10:30:00,5.5,5.5,5.48,5.49,148000.0,3.7396,3.7396,3.726,3.7328,148000.0
2010-02-22 10:40:00,5.49,5.5,5.49,5.49,24000.0,3.7328,3.7396,3.7328,3.7328,24000.0
2010-02-22 10:50:00,5.49,5.49,5.48,5.48,132000.0,3.7328,3.7328,3.726,3.726,132000.0
2010-02-22 11:00:00,5.48,5.49,5.47,5.48,129600.0,3.726,3.7328,3.7192,3.726,129600.0
2010-02-22 11:10:00,5.48,5.49,5.47,5.49,45600.0,3.726,3.7328,3.7192,3.7328,45600.0
2010-02-22 11:20:00,5.49,5.49,5.47,5.47,44000.0,3.7328,3.7328,3.7192,3.7192,44000.0
2010-02-22 11:30:00,5.47,5.48,5.47,5.47,46400.0,3.7192,3.726,3.7192,3.7192,46400.0
2010-02-22 11:40:00,5.48,5.48,5.47,5.48,24800.0,3.726,3.726,3.7192,3.726,24800.0
2010-02-22 11:50:00,5.48,5.48,5.47,5.48,26400.0,3.726,3.726,3.7192,3.726,26400.0
2010-02-22 12:00:00,5.48,5.48,5.47,5.48,30400.0,3.726,3.726,3.7192,3.726,30400.0
2010-02-22 12:10:00,5.48,5.48,5.47,5.47,52000.0,3.726,3.726,3.7192,3.7192,52000.0
2010-02-22 12:20:00,5.48,5.48,5.47,5.48,85600.0,3.726,3.726,3.7192,3.726,85600.0
2010-02-22 12:30:00,5.48,5.49,5.47,5.49,84000.0,3.726,3.7328,3.7192,3.7328,84000.0
2010-02-22 12:40:00,5.49,5.49,5.49,5.49,32000.0,3.7328,3.7328,3.7328,3.7328,32000.0
2010-02-22 12:50:00,5.49,5.5,5.49,5.5,62400.0,3.7328,3.7396,3.7328,3.7396,62400.0
2010-02-22 13:00:00,5.5,5.5,5.49,5.49,142400.0,3.7396,3.7396,3.7328,3.7328,142400.0
2010-02-22 13:10:00,5.49,5.5,5.49,5.5,175200.0,3.7328,3.7396,3.7328,3.7396,175200.0
2010-02-22 13:20:00,5.5,5.51,5.5,5.5,57600.0,3.7396,3.7464,3.7396,3.7396,57600.0
2010-02-22 13:30:00,5.5,5.51,5.5,5.5,79200.0,3.7396,3.7464,3.7396,3.7396,79200.0
2010-02-22 13:40:00,5.5,5.51,5.5,5.5,191200.0,3.7396,3.7464,3.7396,3.7396,191200.0
2010-02-22 13:50:00,5.5,5.51,5.5,5.5,177600.0,3.7396,3.7464,3.7396,3.7396,177600.0
2010-02-22 14:00:00,5.5,5.51,5.5,5.5,137600.0,3.7396,3.7464,3.7396,3.7396,137600.0
2010-02-22 14:10:00,5.5,5.51,5.5,5.5,124000.0,3.7396,3.7464,3.7396,3.7396,124000.0
2010-02-22 14:20:00,5.5,5.51,5.5,5.5,89600.0,3.7396,3.7464,3.7396,3.7396,89600.0
2010-02-22 14:30:00,5.5,5.53,5.5,5.52,545600.0,3.7396,3.76,3.7396,3.7532,545600.0
2010-02-22 14:40:00,5.52,5.53,5.51,5.52,178400.0,3.7532,3.76,3.7464,3.7532,178400.0
2010-02-22 14:50:00,5.52,5.53,5.52,5.52,208000.0,3.7532,3.76,3.7532,3.7532,208000.0
2010-02-22 15:00:00,5.52,5.53,5.52,5.53,332800.0,3.7532,3.76,3.7532,3.76,332800.0
2010-02-22 15:10:00,5.52,5.53,5.52,5.52,256800.0,3.7532,3.76,3.7532,3.7532,256800.0
2010-02-22 15:20:00,5.52,5.52,5.51,5.51,189600.0,3.7532,3.7532,3.7464,3.7464,189600.0
2010-02-22 15:30:00,5.51,5.51,5.5,5.5,233600.0,3.7464,3.7464,3.7396,3.7396,233600.0
2010-02-22 15:40:00,5.5,5.5,5.5,5.5,520800.0,3.7396,3.7396,3.7396,3.7396,520800.0
2010-02-22 15:50:00,5.5,5.51,5.5,5.51,776000.0,3.7396,3.7464,3.7396,3.7464,776000.0
2010-02-23 09:30:00,5.51,5.54,5.48,5.53,366400.0,3.7464,3.7668,3.726,3.76,366400.0
2010-02-23 09:40:00,5.53,5.54,5.53,5.53,361600.0,3.76,3.7668,3.76,3.76,361600.0
2010-02-23 09:50:00,5.53,5.54,5.5,5.51,418400.0,3.76,3.7668,3.7396,3.7464,418400.0
2010-02-23 10:00:00,5.51,5.52,5.48,5.51,841600.0,3.7464,3.7532,3.726,3.7464,841600.0
2010-02-23 10:10:00,5.51,5.51,5.5,5.51,1161600.0,3.7464,3.7464,3.7396,3.7464,1161600.0
2010-02-23 10:20:00,5.51,5.51,5.49,5.5,322400.0,3.7464,3.7464,3.7328,3.7396,322400.0
2010-02-23 10:30:00,5.5,5.51,5.49,5.51,217600.0,3.7396,3.7464,3.7328,3.7464,217600.0
2010-02-23 10:40:00,5.51,5.52,5.5,5.51,105600.0,3.7464,3.7532,3.7396,3.7464,105600.0
2010-02-23 10:50:00,5.51,5.51,5.5,5.51,53600.0,3.7464,3.7464,3.7396,3.7464,53600.0
2010-02-23 11:00:00,5.51,5.51,5.5,5.5,153600.0,3.7464,3.7464,3.7396,3.7396,153600.0
2010-02-23 11:10:00,5.5,5.51,5.5,5.51,158400.0,3.7396,3.7464,3.7396,3.7464,158400.0
2010-02-23 11:20:00,5.5,5.51,5.5,5.51,110400.0,3.7396,3.7464,3.7396,3.7464,110400.0
2010-02-23 11:30:00,5.51,5.51,5.5,5.5,75200.0,3.7464,3.7464,3.7396,3.7396,75200.0
2010-02-23 11:40:00,5.5,5.51,5.5,5.51,103200.0,3.7396,3.7464,3.7396,3.7464,103200.0
2010-02-23 11:50:00,5.51,5.51,5.5,5.5,98400.0,3.7464,3.7464,3.7396,3.7396,98400.0
2010-02-23 12:00:00,5.51,5.51,5.49,5.49,68000.0,3.7464,3.7464,3.7328,3.7328,68000.0
2010-02-23 12:10:00,5.49,5.49,5.48,5.49,132800.0,3.7328,3.7328,3.726,3.7328,132800.0
2010-02-23 12:20:00,5.49,5.49,5.47,5.48,108000.0,3.7328,3.7328,3.7192,3.726,108000.0
2010-02-23 12:30:00,5.48,5.49,5.47,5.49,541600.0,3.726,3.7328,3.7192,3.7328,541600.0
2010-02-23 12:40:00,5.49,5.49,5.48,5.48,101600.0,3.7328,3.7328,3.726,3.726,101600.0
2010-02-23 12:50:00,5.48,5.49,5.48,5.49,114400.0,3.726,3.7328,3.726,3.7328,114400.0
2010-02-23 13:00:00,5.49,5.49,5.48,5.49,124000.0,3.7328,3.7328,3.726,3.7328,124000.0
2010-02-23 13:10:00,5.49,5.49,5.48,5.48,360800.0,3.7328,3.7328,3.726,3.726,360800.0
2010-02-23 13:20:00,5.48,5.49,5.48,5.49,203200.0,3.726,3.7328,3.726,3.7328,203200.0
2010-02-23 13:30:00,5.49,5.49,5.48,5.48,80000.0,3.7328,3.7328,3.726,3.726,80000.0
2010-02-23 13:40:00,5.48,5.49,5.48,5.48,267200.0,3.726,3.7328,3.726,3.726,267200.0
2010-02-23 13:50:00,5.48,5.49,5.48,5.49,98400.0,3.726,3.7328,3.726,3.7328,98400.0
2010-02-23 14:00:00,5.48,5.49,5.48,5.49,144800.0,3.726,3.7328,3.726,3.7328,144800.0
2010-02-23 14:10:00,5.49,5.5,5.49,5.49,74400.0,3.7328,3.7396,3.7328,3.7328,74400.0
2010-02-23 14:20:00,5.49,5.49,5.49,5.49,55200.0,3.7328,3.7328,3.7328,3.7328,55200.0
2010-02-23 14:30:00,5.49,5.5,5.49,5.5,81600.0,3.7328,3.7396,3.7328,3.7396,81600.0
2010-02-23 14:40:00,5.5,5.51,5.5,5.5,144800.0,3.7396,3.7464,3.7396,3.7396,144800.0
2010-02-23 14:50:00,5.5,5.51,5.5,5.5,72800.0,3.7396,3.7464,3.7396,3.7396,72800.0
2010-02-23 15:00:00,5.5,5.5,5.49,5.49,172800.0,3.7396,3.7396,3.7328,3.7328,172800.0
2010-02-23 15:10:00,5.49,5.51,5.49,5.51,252000.0,3.7328,3.7464,3.7328,3.7464,252000.0
2010-02-23 15:20:00,5.51,5.51,5.5,5.5,95200.0,3.7464,3.7464,3.7396,3.7396,95200.0
2010-02-23 15:30:00,5.5,5.5,5.5,5.5,136800.0,3.7396,3.7396,3.7396,3.7396,136800.0
2010-02-23 15:40:00,5.5,5.5,5.49,5.49,226400.0,3.7396,3.7396,3.7328,3.7328,226400.0
2010-02-23 15:50:00,5.49,5.5,5.48,5.49,436000.0,3.7328,3.7396,3.726,3.7328,436000.0
2010-02-24 09:30:00,5.53,5.55,5.51,5.52,229600.0,3.76,3.7736,3.7464,3.7532,229600.0
2010-02-24 09:40:00,5.53,5.54,5.51,5.53,141600.0,3.76,3.7668,3.7464,3.76,141600.0
2010-02-24 09:50:00,5.54,5.55,5.53,5.53,81600.0,3.7668,3.7736,3.76,3.76,81600.0
2010-02-24 10:00:00,5.53,5.53,5.5,5.5,258400.0,3.76,3.76,3.7396,3.7396,258400.0
2010-02-24 10:10:00,5.5,5.51,5.49,5.5,168800.0,3.7396,3.7464,3.7328,3.7396,168800.0
2010-02-24 10:20:00,5.5,5.51,5.48,5.51,74400.0,3.7396,3.7464,3.726,3.7464,74400.0
2010-02-24 10:30:00,5.5,5.52,5.49,5.52,118400.0,3.7396,3.7532,3.7328,3.7532,118400.0
2010-02-24 10:40:00,5.52,5.55,5.52,5.55,157600.0,3.7532,3.7736,3.7532,3.7736,157600.0
2010-02-24 10:50:00,5.55,5.55,5.53,5.53,103200.0,3.7736,3.7736,3.76,3.76,103200.0
2010-02-24 11:00:00,5.54,5.54,5.53,5.54,100800.0,3.7668,3.7668,3.76,3.7668,100800.0
2010-02-24 11:10:00,5.54,5.54,5.52,5.53,96800.0,3.7668,3.7668,3.7532,3.76,96800.0
2010-02-24 11:20:00,5.53,5.53,5.52,5.52,69600.0,3.76,3.76,3.7532,3.7532,69600.0
2010-02-24 11:30:00,5.52,5.52,5.52,5.52,89600.0,3.7532,3.7532,3.7532,3.7532,89600.0
2010-02-24 11:40:00,5.52,5.52,5.51,5.51,78400.0,3.7532,3.7532,3.7464,3.7464,78400.0
2010-02-24 11:50:00,5.51,5.52,5.51,5.52,68800.0,3.7464,3.7532,3.7464,3.7532,68800.0
2010-02-24 12:00:00,5.51,5.52,5.51,5.51,36000.0,3.7464,3.7532,3.7464,3.7464,36000.0
2010-02-24 12:10:00,5.51,5.52,5.51,5.52,31200.0,3.7464,3.7532,3.7464,3.7532,31200.0
2010-02-24 12:20:00,5.52,5.53,5.52,5.52,26400.0,3.7532,3.76,3.7532,3.7532,26400.0
2010-02-24 12:30:00,5.52,5.53,5.52,5.52,39200.0,3.7532,3.76,3.7532,3.7532,39200.0
2010-02-24 12:40:00,5.52,5.52,5.51,5.52,32800.0,3.7532,3.7532,3.7464,3.7532,32800.0
2010-02-24 12:50:00,5.52,5.52,5.51,5.52,65600.0,3.7532,3.7532,3.7464,3.7532,65600.0
2010-02-24 13:00:00,5.52,5.52,5.51,5.51,76000.0,3.7532,3.7532,3.7464,3.7464,76000.0
2010-02-24 13:10:00,5.51,5.52,5.51,5.52,45600.0,3.7464,3.7532,3.7464,3.7532,45600.0
2010-02-24 13:20:00,5.52,5.53,5.52,5.52,44800.0,3.7532,3.76,3.7532,3.7532,44800.0
2010-02-24 13:30:00,5.52,5.52,5.52,5.52,62400.0,3.7532,3.7532,3.7532,3.7532,62400.0
2010-02-24 13:40:00,5.52,5.52,5.51,5.51,55200.0,3.7532,3.7532,3.7464,3.7464,55200.0
2010-02-24 13:50:00,5.51,5.52,5.51,5.52,35200.0,3.7464,3.7532,3.7464,3.7532,35200.0
2010-02-24 14:00:00,5.52,5.52,5.51,5.51,66400.0,3.7532,3.7532,3.7464,3.7464,66400.0
2010-02-24 14:10:00,5.51,5.51,5.51,5.51,64800.0,3.7464,3.7464,3.7464,3.7464,64800.0
2010-02-24 14:20:00,5.51,5.51,5.5,5.5,83200.0,3.7464,3.7464,3.7396,3.7396,83200.0
2010-02-24 14:30:00,5.51,5.51,5.5,5.5,376800.0,3.7464,3.7464,3.7396,3.7396,376800.0
2010-02-24 14:40:00,5.5,5.51,5.49,5.51,112000.0,3.7396,3.7464,3.7328,3.7464,112000.0
2010-02-24 14:50:00,5.51,5.51,5.5,5.5,112000.0,3.7464,3.7464,3.7396,3.7396,112000.0
2010-02-24 15:00:00,5.5,5.51,5.5,5.5,136800.0,3.7396,3.7464,3.7396,3.7396,136800.0
2010-02-24 15:10:00,5.5,5.51,5.5,5.5,504000.0,3.7396,3.7464,3.7396,3.7396,504000.0
2010-02-24 15:20:00,5.5,5.5,5.5,5.5,140800.0,3.7396,3.7396,3.7396,3.7396,140800.0
2010-02-24 15:30:00,5.5,5.51,5.5,5.51,273600.0,3.7396,3.7464,3.7396,3.7464,273600.0
2010-02-24 15:40:00,5.51,5.53,5.51,5.52,258400.0,3.7464,3.76,3.7464,3.7532,258400.0
2010-02-24 15:50:00,5.52,5.53,5.52,5.52,465600.0,3.7532,3.76,3.7532,3.7532,465600.0
2010-02-25 09:30:00,5.42,5.48,5.42,5.45,309600.0,3.6852,3.726,3.6852,3.7056,309600.0
2010-02-25 09:40:00,5.45,5.45,5.43,5.44,296000.0,3.7056,3.7056,3.692,3.6988,296000.0
2010-02-25 09:50:00,5.44,5.45,5.43,5.45,468800.0,3.6988,3.7056,3.692,3.7056,468800.0
2010-02-25 10:00:00,5.43,5.45,5.41,5.43,212800.0,3.692,3.7056,3.6784,3.692,212800.0
2010-02-25 10:10:00,5.44,5.46,5.43,5.45,288000.0,3.6988,3.7124,3.692,3.7056,288000.0
2010-02-25 10:20:00,5.45,5.47,5.45,5.47,405600.0,3.7056,3.7192,3.7056,3.7192,405600.0
2010-02-25 10:30:00,5.47,5.48,5.46,5.46,201600.0,3.7192,3.726,3.7124,3.7124,201600.0
2010-02-25 10:40:00,5.46,5.47,5.46,5.47,239200.0,3.7124,3.7192,3.7124,3.7192,239200.0
2010-02-25 10:50:00,5.47,5.47,5.47,5.47,154400.0,3.7192,3.7192,3.7192,3.7192,154400.0
2010-02-25 11:00:00,5.47,5.47,5.46,5.47,184000.0,3.7192,3.7192,3.7124,3.7192,184000.0
2010-02-25 11:10:00,5.46,5.47,5.46,5.47,184800.0,3.7124,3.7192,3.7124,3.7192,184800.0
2010-02-25 11:20:00,5.46,5.48,5.46,5.47,167200.0,3.7124,3.726,3.7124,3.7192,167200.0
2010-02-25 11:30:00,5.47,5.47,5.46,5.46,134400.0,3.7192,3.7192,3.7124,3.7124,134400.0
2010-02-25 11:40:00,5.46,5.47,5.46,5.46,101600.0,3.7124,3.7192,3.7124,3.7124,101600.0
2010-02-25 11:50:00,5.47,5.47,5.46,5.47,123200.0,3.7192,3.7192,3.7124,3.7192,123200.0
2010-02-25 12:00:00,5.46,5.48,5.46,5.48,187200.0,3.7124,3.726,3.7124,3.726,187200.0
2010-02-25 12:10:00,5.48,5.48,5.47,5.47,56000.0,3.726,3.726,3.7192,3.7192,56000.0
2010-02-25 12:20:00,5.47,5.47,5.47,5.47,60000.0,3.7192,3.7192,3.7192,3.7192,60000.0
2010-02-25 12:30:00,5.47,5.48,5.47,5.48,95200.0,3.7192,3.726,3.7192,3.726,95200.0
2010-02-25 12:40:00,5.48,5.49,5.48,5.48,115200.0,3.726,3.7328,3.726,3.726,115200.0
2010-02-25 12:50:00,5.48,5.49,5.48,5.48,103200.0,3.726,3.7328,3.726,3.726,103200.0
2010-02-25 13:00:00,5.48,5.48,5.48,5.48,105600.0,3.726,3.726,3.726,3.726,105600.0
2010-02-25 13:10:00,5.48,5.48,5.48,5.48,67200.0,3.726,3.726,3.726,3.726,67200.0
2010-02-25 13:20:00,5.48,5.48,5.48,5.48,70400.0,3.726,3.726,3.726,3.726,70400.0
2010-02-25 13:30:00,5.48,5.49,5.48,5.49,109600.0,3.726,3.7328,3.726,3.7328,109600.0
2010-02-25 13:40:00,5.49,5.5,5.48,5.5,189600.0,3.7328,3.7396,3.726,3.7396,189600.0
2010-02-25 13:50:00,5.5,5.52,5.5,5.52,448000.0,3.7396,3.7532,3.7396,3.7532,448000.0
2010-02-25 14:00:00,5.52,5.53,5.51,5.51,389600.0,3.7532,3.76,3.7464,3.7464,389600.0
2010-02-25 14:10:00,5.51,5.52,5.51,5.51,119200.0,3.7464,3.7532,3.7464,3.7464,119200.0
2010-02-25 14:20:00,5.51,5.53,5.51,5.52,288800.0,3.7464,3.76,3.7464,3.7532,288800.0
2010-02-25 14:30:00,5.52,5.53,5.52,5.53,241600.0,3.7532,3.76,3.7532,3.76,241600.0
2010-02-25 14:40:00,5.52,5.54,5.52,5.52,126400.0,3.7532,3.7668,3.7532,3.7532,126400.0
2010-02-25 14:50:00,5.52,5.53,5.52,5.52,131200.0,3.7532,3.76,3.7532,3.7532,131200.0
2010-02-25 15:00:00,5.52,5.54,5.52,5.54,298400.0,3.7532,3.7668,3.7532,3.7668,298400.0
2010-02-25 15:10:00,5.54,5.54,5.53,5.53,189600.0,3.7668,3.7668,3.76,3.76,189600.0
2010-02-25 15:20:00,5.53,5.53,5.52,5.53,181600.0,3.76,3.76,3.7532,3.76,181600.0
2010-02-25 15:30:00,5.53,5.54,5.53,5.54,292800.0,3.76,3.7668,3.76,3.7668,292800.0
2010-02-25 15:40:00,5.54,5.55,5.54,5.54,367200.0,3.7668,3.7736,3.7668,3.7668,367200.0
2010-02-25 15:50:00,5.54,5.55,5.53,5.55,664000.0,3.7668,3.7736,3.76,3.7736,664000.0
2010-02-26 09:30:00,5.55,5.58,5.52,5.52,358400.0,3.7736,3.794,3.7532,3.7532,358400.0
2010-02-26 09:40:00,5.52,5.54,5.52,5.53,90400.0,3.7532,3.7668,3.7532,3.76,90400.0
2010-02-26 09:50:00,5.53,5.55,5.53,5.53,143200.0,3.76,3.7736,3.76,3.76,143200.0
2010-02-26 10:00:00,5.53,5.54,5.5,5.52,463200.0,3.76,3.7668,3.7396,3.7532,463200.0
2010-02-26 10:10:00,5.52,5.55,5.52,5.54,284000.0,3.7532,3.7736,3.7532,3.7668,284000.0
2010-02-26 10:20:00,5.54,5.54,5.53,5.53,168800.0,3.7668,3.7668,3.76,3.76,168800.0
2010-02-26 10:30:00,5.53,5.55,5.53,5.55,292800.0,3.76,3.7736,3.76,3.7736,292800.0
2010-02-26 10:40:00,5.55,5.55,5.53,5.53,135200.0,3.7736,3.7736,3.76,3.76,135200.0
2010-02-26 10:50:00,5.53,5.53,5.52,5.53,250400.0,3.76,3.76,3.7532,3.76,250400.0
2010-02-26 11:00:00,5.54,5.54,5.53,5.54,66400.0,3.7668,3.7668,3.76,3.7668,66400.0
2010-02-26 11:10:00,5.54,5.54,5.53,5.53,53600.0,3.7668,3.7668,3.76,3.76,53600.0
2010-02-26 11:20:00,5.53,5.54,5.53,5.53,94400.0,3.76,3.7668,3.76,3.76,94400.0
2010-02-26 11:30:00,5.53,5.54,5.53,5.54,167200.0,3.76,3.7668,3.76,3.7668,167200.0
2010-02-26 11:40:00,5.54,5.54,5.53,5.53,83200.0,3.7668,3.7668,3.76,3.76,83200.0
2010-02-26 11:50:00,5.53,5.54,5.53,5.53,85600.0,3.76,3.7668,3.76,3.76,85600.0
2010-02-26 12:00:00,5.53,5.54,5.53,5.53,109600.0,3.76,3.7668,3.76,3.76,109600.0
2010-02-26 12:10:00,5.53,5.54,5.53,5.54,148800.0,3.76,3.7668,3.76,3.7668,148800.0
2010-02-26 12:20:00,5.53,5.54,5.53,5.53,32800.0,3.76,3.7668,3.76,3.76,32800.0
2010-02-26 12:30:00,5.54,5.54,5.53,5.54,85600.0,3.7668,3.7668,3.76,3.7668,85600.0
2010-02-26 12:40:00,5.54,5.55,5.53,5.53,96800.0,3.7668,3.7736,3.76,3.76,96800.0
2010-02-26 12:50:00,5.53,5.54,5.53,5.54,192800.0,3.76,3.7668,3.76,3.7668,192800.0
2010-02-26 13:00:00,5.54,5.54,5.53,5.53,96000.0,3.7668,3.7668,3.76,3.76,96000.0
2010-02-26 13:10:00,5.53,5.53,5.53,5.53,49600.0,3.76,3.76,3.76,3.76,49600.0
2010-02-26 13:20:00,5.53,5.54,5.53,5.54,651200.0,3.76,3.7668,3.76,3.7668,651200.0
2010-02-26 13:30:00,5.54,5.55,5.54,5.54,274400.0,3.7668,3.7736,3.7668,3.7668,274400.0
2010-02-26 13:40:00,5.54,5.54,5.54,5.54,201600.0,3.7668,3.7668,3.7668,3.7668,201600.0
2010-02-26 13:50:00,5.54,5.55,5.54,5.55,185600.0,3.7668,3.7736,3.7668,3.7736,185600.0
2010-02-26 14:00:00,5.55,5.55,5.54,5.54,186400.0,3.7736,3.7736,3.7668,3.7668,186400.0
2010-02-26 14:10:00,5.54,5.55,5.54,5.54,128000.0,3.7668,3.7736,3.7668,3.7668,128000.0
2010-02-26 14:20:00,5.54,5.55,5.54,5.55,79200.0,3.7668,3.7736,3.7668,3.7736,79200.0
2010-02-26 14:30:00,5.55,5.55,5.54,5.54,161600.0,3.7736,3.7736,3.7668,3.7668,161600.0
2010-02-26 14:40:00,5.54,5.55,5.54,5.54,229600.0,3.7668,3.7736,3.7668,3.7668,229600.0
2010-02-26 14:50:00,5.54,5.55,5.54,5.55,188800.0,3.7668,3.7736,3.7668,3.7736,188800.0
2010-02-26 15:00:00,5.55,5.55,5.53,5.53,1052000.0,3.7736,3.7736,3.76,3.76,1052000.0
2010-02-26 15:10:00,5.53,5.55,5.53,5.55,500800.0,3.76,3.7736,3.76,3.7736,500800.0
2010-02-26 15:20:00,5.54,5.55,5.54,5.54,140800.0,3.7668,3.7736,3.7668,3.7668,140800.0
2010-02-26 15:30:00,5.55,5.55,5.53,5.53,1032800.0,3.7736,3.7736,3.76,3.76,1032800.0
2010-02-26 15:40:00,5.53,5.54,5.53,5.54,462400.0,3.76,3.7668,3.76,3.7668,462400.0
2010-02-26 15:50:00,5.54,5.55,5.54,5.55,576000.0,3.7668,3.7736,3.7668,3.7736,576000.0
2010-03-01 09:30:00,5.55,5.56,5.53,5.53,401600.0,3.7736,3.7804,3.76,3.76,401600.0
2010-03-01 09:40:00,5.53,5.57,5.52,5.56,317600.0,3.76,3.7872,3.7532,3.7804,317600.0
2010-03-01 09:50:00,5.56,5.58,5.56,5.58,443200.0,3.7804,3.794,3.7804,3.794,443200.0
2010-03-01 10:00:00,5.58,5.61,5.57,5.61,648800.0,3.794,3.8144,3.7872,3.8144,648800.0
2010-03-01 10:10:00,5.61,5.62,5.59,5.6,322400.0,3.8144,3.8212,3.8008,3.8076,322400.0
2010-03-01 10:20:00,5.6,5.6,5.57,5.57,480800.0,3.8076,3.8076,3.7872,3.7872,480800.0
2010-03-01 10:30:00,5.57,5.58,5.57,5.57,428000.0,3.7872,3.794,3.7872,3.7872,428000.0
2010-03-01 10:40:00,5.57,5.59,5.57,5.59,167200.0,3.7872,3.8008,3.7872,3.8008,167200.0
2010-03-01 10:50:00,5.59,5.6,5.58,5.59,566400.0,3.8008,3.8076,3.794,3.8008,566400.0
2010-03-01 11:00:00,5.59,5.62,5.59,5.62,320800.0,3.8008,3.8212,3.8008,3.8212,320800.0
2010-03-01 11:10:00,5.62,5.63,5.62,5.62,242400.0,3.8212,3.828,3.8212,3.8212,242400.0
2010-03-01 11:20:00,5.62,5.62,5.61,5.61,183200.0,3.8212,3.8212,3.8144,3.8144,183200.0
2010-03-01 11:30:00,5.61,5.61,5.61,5.61,107200.0,3.8144,3.8144,3.8144,3.8144,107200.0
2010-03-01 11:40:00,5.61,5.61,5.6,5.6,89600.0,3.8144,3.8144,3.8076,3.8076,89600.0
2010-03-01 11:50:00,5.6,5.61,5.6,5.61,168800.0,3.8076,3.8144,3.8076,3.8144,168800.0
2010-03-01 12:00:00,5.61,5.61,5.61,5.61,566400.0,3.8144,3.8144,3.8144,3.8144,566400.0
2010-03-01 12:10:00,5.61,5.62,5.61,5.62,475200.0,3.8144,3.8212,3.8144,3.8212,475200.0
2010-03-01 12:20:00,5.62,5.62,5.62,5.62,163200.0,3.8212,3.8212,3.8212,3.8212,163200.0
2010-03-01 12:30:00,5.62,5.62,5.61,5.61,695200.0,3.8212,3.8212,3.8144,3.8144,695200.0
2010-03-01 12:40:00,5.61,5.62,5.61,5.62,318400.0,3.8144,3.8212,3.8144,3.8212,318400.0
2010-03-01 12:50:00,5.62,5.62,5.62,5.62,580800.0,3.8212,3.8212,3.8212,3.8212,580800.0
2010-03-01 13:00:00,5.62,5.62,5.61,5.62,72800.0,3.8212,3.8212,3.8144,3.8212,72800.0
2010-03-01 13:10:00,5.62,5.62,5.62,5.62,147200.0,3.8212,3.8212,3.8212,3.8212,147200.0
2010-03-01 13:20:00,5.62,5.62,5.61,5.62,76800.0,3.8212,3.8212,3.8144,3.8212,76800.0
2010-03-01 13:30:00,5.62,5.62,5.61,5.61,129600.0,3.8212,3.8212,3.8144,3.8144,129600.0
2010-03-01 13:40:00,5.61,5.62,5.61,5.62,206400.0,3.8144,3.8212,3.8144,3.8212,206400.0
2010-03-01 13:50:00,5.62,5.62,5.62,5.62,56000.0,3.8212,3.8212,3.8212,3.8212,56000.0
2010-03-01 14:00:00,5.62,5.62,5.61,5.62,87200.0,3.8212,3.8212,3.8144,3.8212,87200.0
2010-03-01 14:10:00,5.62,5.62,5.61,5.62,352800.0,3.8212,3.8212,3.8144,3.8212,352800.0
2010-03-01 14:20:00,5.61,5.62,5.61,5.61,233600.0,3.8144,3.8212,3.8144,3.8144,233600.0
2010-03-01 14:30:00,5.61,5.62,5.61,5.61,104800.0,3.8144,3.8212,3.8144,3.8144,104800.0
2010-03-01 14:40:00,5.61,5.62,5.61,5.61,207200.0,3.8144,3.8212,3.8144,3.8144,207200.0
2010-03-01 14:50:00,5.61,5.61,5.6,5.61,205600.0,3.8144,3.8144,3.8076,3.8144,205600.0
2010-03-01 15:00:00,5.61,5.61,5.6,5.6,203200.0,3.8144,3.8144,3.8076,3.8076,203200.0
2010-03-01 15:10:00,5.6,5.61,5.6,5.6,160800.0,3.8076,3.8144,3.8076,3.8076,160800.0
2010-03-01 15:20:00,5.6,5.61,5.6,5.6,208000.0,3.8076,3.8144,3.8076,3.8076,208000.0
2010-03-01 15:30:00,5.61,5.62,5.6,5.61,204000.0,3.8144,3.8212,3.8076,3.8144,204000.0
2010-03-01 15:40:00,5.61,5.61,5.61,5.61,367200.0,3.8144,3.8144,3.8144,3.8144,367200.0
2010-03-01 15:50:00,5.61,5.62,5.6,5.62,1796800.0,3.8144,3.8212,3.8076,3.8212,1796800.0
2010-03-02 09:30:00,5.63,5.66,5.62,5.63,365600.0,3.828,3.8484,3.8212,3.828,365600.0
2010-03-02 09:40:00,5.63,5.64,5.62,5.63,291200.0,3.828,3.8348,3.8212,3.828,291200.0
2010-03-02 09:50:00,5.63,5.64,5.62,5.64,200800.0,3.828,3.8348,3.8212,3.8348,200800.0
2010-03-02 10:00:00,5.64,5.64,5.61,5.62,458400.0,3.8348,3.8348,3.8144,3.8212,458400.0
2010-03-02 10:10:00,5.62,5.63,5.61,5.63,495200.0,3.8212,3.828,3.8144,3.828,495200.0
2010-03-02 10:20:00,5.63,5.63,5.62,5.62,157600.0,3.828,3.828,3.8212,3.8212,157600.0
2010-03-02 10:30:00,5.62,5.63,5.61,5.62,128000.0,3.8212,3.828,3.8144,3.8212,128000.0
2010-03-02 10:40:00,5.62,5.63,5.61,5.62,264000.0,3.8212,3.828,3.8144,3.8212,264000.0
2010-03-02 10:50:00,5.62,5.62,5.61,5.61,58400.0,3.8212,3.8212,3.8144,3.8144,58400.0
2010-03-02 11:00:00,5.6,5.61,5.6,5.61,139200.0,3.8076,3.8144,3.8076,3.8144,139200.0
2010-03-02 11:10:00,5.61,5.62,5.61,5.61,124000.0,3.8144,3.8212,3.8144,3.8144,124000.0
2010-03-02 11:20:00,5.61,5.62,5.6,5.61,178400.0,3.8144,3.8212,3.8076,3.8144,178400.0
2010-03-02 11:30:00,5.61,5.62,5.61,5.61,203200.0,3.8144,3.8212,3.8144,3.8144,203200.0
2010-03-02 11:40:00,5.61,5.61,5.61,5.61,36000.0,3.8144,3.8144,3.8144,3.8144,36000.0
2010-03-02 11:50:00,5.61,5.61,5.6,5.6,125600.0,3.8144,3.8144,3.8076,3.8076,125600.0
2010-03-02 12:00:00,5.6,5.61,5.6,5.61,64000.0,3.8076,3.8144,3.8076,3.8144,64000.0
2010-03-02 12:10:00,5.61,5.61,5.6,5.6,257600.0,3.8144,3.8144,3.8076,3.8076,257600.0
2010-03-02 12:20:00,5.6,5.61,5.6,5.6,139200.0,3.8076,3.8144,3.8076,3.8076,139200.0
2010-03-02 12:30:00,5.6,5.6,5.59,5.6,178400.0,3.8076,3.8076,3.8008,3.8076,178400.0
2010-03-02 12:40:00,5.6,5.61,5.6,5.6,122400.0,3.8076,3.8144,3.8076,3.8076,122400.0
2010-03-02 12:50:00,5.6,5.61,5.6,5.6,133600.0,3.8076,3.8144,3.8076,3.8076,133600.0
2010-03-02 13:00:00,5.6,5.61,5.6,5.6,120800.0,3.8076,3.8144,3.8076,3.8076,120800.0
2010-03-02 13:10:00,5.6,5.6,5.59,5.6,196000.0,3.8076,3.8076,3.8008,3.8076,196000.0
2010-03-02 13:20:00,5.6,5.6,5.59,5.6,278400.0,3.8076,3.8076,3.8008,3.8076,278400.0
2010-03-02 13:30:00,5.6,5.61,5.6,5.61,74400.0,3.8076,3.8144,3.8076,3.8144,74400.0
2010-03-02 13:40:00,5.61,5.61,5.6,5.61,72000.0,3.8144,3.8144,3.8076,3.8144,72000.0
2010-03-02 13:50:00,5.61,5.62,5.61,5.62,108000.0,3.8144,3.8212,3.8144,3.8212,108000.0
2010-03-02 14:00:00,5.62,5.62,5.62,5.62,348800.0,3.8212,3.8212,3.8212,3.8212,348800.0
2010-03-02 14:10:00,5.62,5.62,5.61,5.61,317600.0,3.8212,3.8212,3.8144,3.8144,317600.0
2010-03-02 14:20:00,5.61,5.61,5.6,5.6,180000.0,3.8144,3.8144,3.8076,3.8076,180000.0
2010-03-02 14:30:00,5.6,5.6,5.59,5.6,256000.0,3.8076,3.8076,3.8008,3.8076,256000.0
2010-03-02 14:40:00,5.6,5.6,5.59,5.59,228800.0,3.8076,3.8076,3.8008,3.8008,228800.0
2010-03-02 14:50:00,5.59,5.59,5.58,5.58,260800.0,3.8008,3.8008,3.794,3.794,260800.0
2010-03-02 15:00:00,5.58,5.61,5.58,5.61,449600.0,3.794,3.8144,3.794,3.8144,449600.0
2010-03-02 15:10:00,5.61,5.61,5.6,5.6,214400.0,3.8144,3.8144,3.8076,3.8076,214400.0
2010-03-02 15:20:00,5.6,5.6,5.6,5.6,200000.0,3.8076,3.8076,3.8076,3.8076,200000.0
2010-03-02 15:30:00,5.6,5.61,5.59,5.6,354400.0,3.8076,3.8144,3.8008,3.8076,354400.0
2010-03-02 15:40:00,5.6,5.6,5.58,5.6,347200.0,3.8076,3.8076,3.794,3.8076,347200.0
2010-03-02 15:50:00,5.6,5.6,5.6,5.6,818400.0,3.8076,3.8076,3.8076,3.8076,818400.0
2010-03-03 09:30:00,5.63,5.66,5.62,5.65,479200.0,3.828,3.8484,3.8212,3.8416,479200.0
2010-03-03 09:40:00,5.65,5.67,5.64,5.67,451200.0,3.8416,3.8552,3.8348,3.8552,451200.0
2010-03-03 09:50:00,5.67,5.69,5.66,5.67,477600.0,3.8552,3.8688,3.8484,3.8552,477600.0
2010-03-03 10:00:00,5.67,5.69,5.66,5.66,969600.0,3.8552,3.8688,3.8484,3.8484,969600.0
2010-03-03 10:10:00,5.66,5.66,5.66,5.66,262400.0,3.8484,3.8484,3.8484,3.8484,262400.0
2010-03-03 10:20:00,5.66,5.66,5.65,5.66,173600.0,3.8484,3.8484,3.8416,3.8484,173600.0
2010-03-03 10:30:00,5.65,5.68,5.65,5.68,138400.0,3.8416,3.862,3.8416,3.862,138400.0
2010-03-03 10:40:00,5.68,5.68,5.66,5.66,142400.0,3.862,3.862,3.8484,3.8484,142400.0
2010-03-03 10:50:00,5.66,5.67,5.66,5.66,284800.0,3.8484,3.8552,3.8484,3.8484,284800.0
2010-03-03 11:00:00,5.67,5.68,5.66,5.68,134400.0,3.8552,3.862,3.8484,3.862,134400.0
2010-03-03 11:10:00,5.68,5.68,5.66,5.66,56000.0,3.862,3.862,3.8484,3.8484,56000.0
2010-03-03 11:20:00,5.66,5.67,5.66,5.66,76800.0,3.8484,3.8552,3.8484,3.8484,76800.0
2010-03-03 11:30:00,5.66,5.66,5.65,5.65,227200.0,3.8484,3.8484,3.8416,3.8416,227200.0
2010-03-03 11:40:00,5.64,5.65,5.64,5.65,61600.0,3.8348,3.8416,3.8348,3.8416,61600.0
2010-03-03 11:50:00,5.65,5.65,5.65,5.65,156000.0,3.8416,3.8416,3.8416,3.8416,156000.0
2010-03-03 12:00:00,5.65,5.65,5.64,5.64,143200.0,3.8416,3.8416,3.8348,3.8348,143200.0
2010-03-03 12:10:00,5.65,5.65,5.64,5.64,79200.0,3.8416,3.8416,3.8348,3.8348,79200.0
2010-03-03 12:20:00,5.64,5.65,5.64,5.65,74400.0,3.8348,3.8416,3.8348,3.8416,74400.0
2010-03-03 12:30:00,5.64,5.65,5.64,5.64,103200.0,3.8348,3.8416,3.8348,3.8348,103200.0
2010-03-03 12:40:00,5.64,5.64,5.63,5.63,63200.0,3.8348,3.8348,3.828,3.828,63200.0
2010-03-03 12:50:00,5.63,5.63,5.63,5.63,90400.0,3.828,3.828,3.828,3.828,90400.0
2010-03-03 13:00:00,5.63,5.64,5.63,5.63,369600.0,3.828,3.8348,3.828,3.828,369600.0
2010-03-03 13:10:00,5.63,5.64,5.63,5.64,256800.0,3.828,3.8348,3.828,3.8348,256800.0
2010-03-03 13:20:00,5.64,5.65,5.64,5.64,84000.0,3.8348,3.8416,3.8348,3.8348,84000.0
2010-03-03 13:30:00,5.64,5.65,5.64,5.65,52000.0,3.8348,3.8416,3.8348,3.8416,52000.0
2010-03-03 13:40:00,5.65,5.65,5.64,5.65,49600.0,3.8416,3.8416,3.8348,3.8416,49600.0
2010-03-03 13:50:00,5.65,5.65,5.64,5.65,47200.0,3.8416,3.8416,3.8348,3.8416,47200.0
2010-03-03 14:00:00,5.65,5.66,5.65,5.65,67200.0,3.8416,3.8484,3.8416,3.8416,67200.0
2010-03-03 14:10:00,5.65,5.65,5.64,5.64,98400.0,3.8416,3.8416,3.8348,3.8348,98400.0
2010-03-03 14:20:00,5.64,5.64,5.63,5.64,106400.0,3.8348,3.8348,3.828,3.8348,106400.0
2010-03-03 14:30:00,5.64,5.64,5.64,5.64,110400.0,3.8348,3.8348,3.8348,3.8348,110400.0
2010-03-03 14:40:00,5.63,5.63,5.62,5.63,332800.0,3.828,3.828,3.8212,3.828,332800.0
2010-03-03 14:50:00,5.63,5.63,5.63,5.63,99200.0,3.828,3.828,3.828,3.828,99200.0
2010-03-03 15:00:00,5.63,5.63,5.63,5.63,111200.0,3.828,3.828,3.828,3.828,111200.0
2010-03-03 15:10:00,5.63,5.63,5.62,5.63,296800.0,3.828,3.828,3.8212,3.828,296800.0
2010-03-03 15:20:00,5.63,5.63,5.62,5.63,300000.0,3.828,3.828,3.8212,3.828,300000.0
2010-03-03 15:30:00,5.63,5.63,5.62,5.63,326400.0,3.828,3.828,3.8212,3.828,326400.0
2010-03-03 15:40:00,5.63,5.63,5.62,5.63,552800.0,3.828,3.828,3.8212,3.828,552800.0
2010-03-03 15:50:00,5.63,5.63,5.62,5.63,740000.0,3.828,3.828,3.8212,3.828,740000.0
2010-03-04 09:30:00,5.66,5.66,5.63,5.66,158400.0,3.8484,3.8484,3.828,3.8484,158400.0
2010-03-04 09:40:00,5.66,5.67,5.65,5.66,122400.0,3.8484,3.8552,3.8416,3.8484,122400.0
2010-03-04 09:50:00,5.66,5.68,5.66,5.67,165600.0,3.8484,3.862,3.8484,3.8552,165600.0
2010-03-04 10:00:00,5.67,5.67,5.64,5.64,232000.0,3.8552,3.8552,3.8348,3.8348,232000.0
2010-03-04 10:10:00,5.65,5.65,5.63,5.63,112800.0,3.8416,3.8416,3.828,3.828,112800.0
2010-03-04 10:20:00,5.63,5.64,5.63,5.64,244000.0,3.828,3.8348,3.828,3.8348,244000.0
2010-03-04 10:30:00,5.64,5.64,5.62,5.62,420800.0,3.8348,3.8348,3.8212,3.8212,420800.0
2010-03-04 10:40:00,5.62,5.63,5.61,5.62,409600.0,3.8212,3.828,3.8144,3.8212,409600.0
2010-03-04 10:50:00,5.62,5.62,5.61,5.62,389600.0,3.8212,3.8212,3.8144,3.8212,389600.0
2010-03-04 11:00:00,5.62,5.62,5.62,5.62,196000.0,3.8212,3.8212,3.8212,3.8212,196000.0
2010-03-04 11:10:00,5.62,5.64,5.62,5.64,138400.0,3.8212,3.8348,3.8212,3.8348,138400.0
2010-03-04 11:20:00,5.64,5.64,5.63,5.64,141600.0,3.8348,3.8348,3.828,3.8348,141600.0
2010-03-04 11:30:00,5.64,5.64,5.64,5.64,122400.0,3.8348,3.8348,3.8348,3.8348,122400.0
2010-03-04 11:40:00,5.64,5.64,5.63,5.63,636000.0,3.8348,3.8348,3.828,3.828,636000.0
2010-03-04 11:50:00,5.64,5.64,5.63,5.64,216800.0,3.8348,3.8348,3.828,3.8348,216800.0
2010-03-04 12:00:00,5.64,5.64,5.62,5.63,553600.0,3.8348,3.8348,3.8212,3.828,553600.0
2010-03-04 12:10:00,5.63,5.63,5.62,5.62,366400.0,3.828,3.828,3.8212,3.8212,366400.0
2010-03-04 12:20:00,5.62,5.63,5.62,5.62,129600.0,3.8212,3.828,3.8212,3.8212,129600.0
2010-03-04 12:30:00,5.62,5.63,5.62,5.62,111200.0,3.8212,3.828,3.8212,3.8212,111200.0
2010-03-04 12:40:00,5.62,5.62,5.61,5.62,74400.0,3.8212,3.8212,3.8144,3.8212,74400.0
2010-03-04 12:50:00,5.62,5.62,5.62,5.62,69600.0,3.8212,3.8212,3.8212,3.8212,69600.0
2010-03-04 13:00:00,5.62,5.62,5.62,5.62,47200.0,3.8212,3.8212,3.8212,3.8212,47200.0
2010-03-04 13:10:00,5.62,5.62,5.62,5.62,104000.0,3.8212,3.8212,3.8212,3.8212,104000.0
2010-03-04 13:20:00,5.62,5.62,5.61,5.61,85600.0,3.8212,3.8212,3.8144,3.8144,85600.0
2010-03-04 13:30:00,5.61,5.62,5.61,5.61,103200.0,3.8144,3.8212,3.8144,3.8144,103200.0
2010-03-04 13:40:00,5.61,5.62,5.61,5.61,68800.0,3.8144,3.8212,3.8144,3.8144,68800.0
2010-03-04 13:50:00,5.62,5.63,5.62,5.62,68800.0,3.8212,3.828,3.8212,3.8212,68800.0
2010-03-04 14:00:00,5.62,5.63,5.62,5.62,72000.0,3.8212,3.828,3.8212,3.8212,72000.0
2010-03-04 14:10:00,5.62,5.63,5.62,5.62,92800.0,3.8212,3.828,3.8212,3.8212,92800.0
2010-03-04 14:20:00,5.62,5.63,5.62,5.62,79200.0,3.8212,3.828,3.8212,3.8212,79200.0
2010-03-04 14:30:00,5.62,5.62,5.62,5.62,150400.0,3.8212,3.8212,3.8212,3.8212,150400.0
2010-03-04 14:40:00,5.62,5.63,5.62,5.62,74400.0,3.8212,3.828,3.8212,3.8212,74400.0
2010-03-04 14:50:00,5.62,5.62,5.62,5.62,73600.0,3.8212,3.8212,3.8212,3.8212,73600.0
2010-03-04 15:00:00,5.62,5.63,5.62,5.62,165600.0,3.8212,3.828,3.8212,3.8212,165600.0
2010-03-04 15:10:00,5.62,5.62,5.62,5.62,68000.0,3.8212,3.8212,3.8212,3.8212,68000.0
2010-03-04 15:20:00,5.62,5.62,5.61,5.61,422400.0,3.8212,3.8212,3.8144,3.8144,422400.0
2010-03-04 15:30:00,5.61,5.63,5.61,5.63,861600.0,3.8144,3.828,3.8144,3.828,861600.0
2010-03-04 15:40:00,5.63,5.64,5.63,5.63,320800.0,3.828,3.8348,3.828,3.828,320800.0
2010-03-04 15:50:00,5.63,5.64,5.63,5.64,650400.0,3.828,3.8348,3.828,3.8348,650400.0
2010-03-05 09:30:00,5.64,5.69,5.64,5.65,297600.0,3.8348,3.8688,3.8348,3.8416,297600.0
2010-03-05 09:40:00,5.65,5.68,5.65,5.67,284000.0,3.8416,3.862,3.8416,3.8552,284000.0
2010-03-05 09:50:00,5.67,5.67,5.66,5.66,209600.0,3.8552,3.8552,3.8484,3.8484,209600.0
2010-03-05 10:00:00,5.66,5.67,5.66,5.67,484000.0,3.8484,3.8552,3.8484,3.8552,484000.0
2010-03-05 10:10:00,5.67,5.68,5.67,5.68,230400.0,3.8552,3.862,3.8552,3.862,230400.0
2010-03-05 10:20:00,5.68,5.68,5.67,5.68,233600.0,3.862,3.862,3.8552,3.862,233600.0
2010-03-05 10:30:00,5.68,5.68,5.68,5.68,219200.0,3.862,3.862,3.862,3.862,219200.0
2010-03-05 10:40:00,5.68,5.68,5.67,5.68,114400.0,3.862,3.862,3.8552,3.862,114400.0
2010-03-05 10:50:00,5.68,5.68,5.67,5.68,127200.0,3.862,3.862,3.8552,3.862,127200.0
2010-03-05 11:00:00,5.68,5.68,5.68,5.68,144800.0,3.862,3.862,3.862,3.862,144800.0
2010-03-05 11:10:00,5.68,5.7,5.68,5.7,108800.0,3.862,3.8756,3.862,3.8756,108800.0
2010-03-05 11:20:00,5.69,5.7,5.69,5.7,84000.0,3.8688,3.8756,3.8688,3.8756,84000.0
2010-03-05 11:30:00,5.7,5.7,5.7,5.7,107200.0,3.8756,3.8756,3.8756,3.8756,107200.0
2010-03-05 11:40:00,5.7,5.7,5.7,5.7,116000.0,3.8756,3.8756,3.8756,3.8756,116000.0
2010-03-05 11:50:00,5.7,5.7,5.7,5.7,191200.0,3.8756,3.8756,3.8756,3.8756,191200.0
2010-03-05 12:00:00,5.7,5.7,5.69,5.69,151200.0,3.8756,3.8756,3.8688,3.8688,151200.0
2010-03-05 12:10:00,5.69,5.69,5.68,5.68,239200.0,3.8688,3.8688,3.862,3.862,239200.0
2010-03-05 12:20:00,5.68,5.69,5.68,5.69,165600.0,3.862,3.8688,3.862,3.8688,165600.0
2010-03-05 12:30:00,5.69,5.69,5.68,5.69,192000.0,3.8688,3.8688,3.862,3.8688,192000.0
2010-03-05 12:40:00,5.69,5.69,5.68,5.69,191200.0,3.8688,3.8688,3.862,3.8688,191200.0
2010-03-05 12:50:00,5.69,5.69,5.69,5.69,106400.0,3.8688,3.8688,3.8688,3.8688,106400.0
2010-03-05 13:00:00,5.69,5.69,5.68,5.69,144800.0,3.8688,3.8688,3.862,3.8688,144800.0
2010-03-05 13:10:00,5.69,5.7,5.69,5.69,187200.0,3.8688,3.8756,3.8688,3.8688,187200.0
2010-03-05 13:20:00,5.69,5.7,5.69,5.69,89600.0,3.8688,3.8756,3.8688,3.8688,89600.0
2010-03-05 13:30:00,5.69,5.69,5.68,5.69,124000.0,3.8688,3.8688,3.862,3.8688,124000.0
2010-03-05 13:40:00,5.69,5.69,5.68,5.69,200000.0,3.8688,3.8688,3.862,3.8688,200000.0
2010-03-05 13:50:00,5.69,5.69,5.68,5.69,199200.0,3.8688,3.8688,3.862,3.8688,199200.0
2010-03-05 14:00:00,5.69,5.69,5.68,5.68,225600.0,3.8688,3.8688,3.862,3.862,225600.0
2010-03-05 14:10:00,5.68,5.69,5.68,5.68,159200.0,3.862,3.8688,3.862,3.862,159200.0
2010-03-05 14:20:00,5.68,5.69,5.68,5.68,196000.0,3.862,3.8688,3.862,3.862,196000.0
2010-03-05 14:30:00,5.68,5.69,5.68,5.69,237600.0,3.862,3.8688,3.862,3.8688,237600.0
2010-03-05 14:40:00,5.69,5.7,5.68,5.7,354400.0,3.8688,3.8756,3.862,3.8756,354400.0
2010-03-05 14:50:00,5.7,5.71,5.7,5.71,356800.0,3.8756,3.8824,3.8756,3.8824,356800.0
2010-03-05 15:00:00,5.71,5.72,5.71,5.71,564000.0,3.8824,3.8892,3.8824,3.8824,564000.0
2010-03-05 15:10:00,5.71,5.71,5.71,5.71,424000.0,3.8824,3.8824,3.8824,3.8824,424000.0
2010-03-05 15:20:00,5.71,5.71,5.7,5.71,399200.0,3.8824,3.8824,3.8756,3.8824,399200.0
2010-03-05 15:30:00,5.71,5.72,5.71,5.72,316000.0,3.8824,3.8892,3.8824,3.8892,316000.0
2010-03-05 15:40:00,5.72,5.72,5.71,5.72,601600.0,3.8892,3.8892,3.8824,3.8892,601600.0
2010-03-05 15:50:00,5.72,5.72,5.71,5.71,868800.0,3.8892,3.8892,3.8824,3.8824,868800.0
2010-03-08 09:30:00,5.7,5.72,5.65,5.72,390400.0,3.8756,3.8892,3.8416,3.8892,390400.0
2010-03-08 09:40:00,5.73,5.73,5.71,5.71,67200.0,3.896,3.896,3.8824,3.8824,67200.0
2010-03-08 09:50:00,5.7,5.72,5.7,5.7,60800.0,3.8756,3.8892,3.8756,3.8756,60800.0
2010-03-08 10:00:00,5.7,5.71,5.7,5.71,85600.0,3.8756,3.8824,3.8756,3.8824,85600.0
2010-03-08 10:10:00,5.71,5.72,5.71,5.71,68800.0,3.8824,3.8892,3.8824,3.8824,68800.0
2010-03-08 10:20:00,5.71,5.71,5.7,5.7,88800.0,3.8824,3.8824,3.8756,3.8756,88800.0
2010-03-08 10:30:00,5.7,5.7,5.68,5.68,170400.0,3.8756,3.8756,3.862,3.862,170400.0
2010-03-08 10:40:00,5.68,5.68,5.67,5.68,605600.0,3.862,3.862,3.8552,3.862,605600.0
2010-03-08 10:50:00,5.68,5.69,5.68,5.68,60000.0,3.862,3.8688,3.862,3.862,60000.0
2010-03-08 11:00:00,5.68,5.68,5.68,5.68,532800.0,3.862,3.862,3.862,3.862,532800.0
2010-03-08 11:10:00,5.68,5.69,5.68,5.68,264800.0,3.862,3.8688,3.862,3.862,264800.0
2010-03-08 11:20:00,5.68,5.68,5.67,5.67,130400.0,3.862,3.862,3.8552,3.8552,130400.0
2010-03-08 11:30:00,5.67,5.67,5.67,5.67,92000.0,3.8552,3.8552,3.8552,3.8552,92000.0
2010-03-08 11:40:00,5.67,5.68,5.67,5.68,68800.0,3.8552,3.862,3.8552,3.862,68800.0
2010-03-08 11:50:00,5.68,5.68,5.67,5.68,56000.0,3.862,3.862,3.8552,3.862,56000.0
2010-03-08 12:00:00,5.68,5.68,5.67,5.68,139200.0,3.862,3.862,3.8552,3.862,139200.0
2010-03-08 12:10:00,5.68,5.68,5.68,5.68,58400.0,3.862,3.862,3.862,3.862,58400.0
2010-03-08 12:20:00,5.68,5.68,5.68,5.68,47200.0,3.862,3.862,3.862,3.862,47200.0
2010-03-08 12:30:00,5.68,5.68,5.68,5.68,56000.0,3.862,3.862,3.862,3.862,56000.0
2010-03-08 12:40:00,5.68,5.68,5.67,5.67,69600.0,3.862,3.862,3.8552,3.8552,69600.0
2010-03-08 12:50:00,5.67,5.68,5.67,5.67,129600.0,3.8552,3.862,3.8552,3.8552,129600.0
2010-03-08 13:00:00,5.67,5.68,5.67,5.68,128000.0,3.8552,3.862,3.8552,3.862,128000.0
2010-03-08 13:10:00,5.68,5.68,5.68,5.68,48000.0,3.862,3.862,3.862,3.862,48000.0
2010-03-08 13:20:00,5.68,5.68,5.67,5.68,156000.0,3.862,3.862,3.8552,3.862,156000.0
2010-03-08 13:30:00,5.68,5.68,5.67,5.68,69600.0,3.862,3.862,3.8552,3.862,69600.0
2010-03-08 13:40:00,5.68,5.68,5.68,5.68,44000.0,3.862,3.862,3.862,3.862,44000.0
2010-03-08 13:50:00,5.68,5.68,5.68,5.68,107200.0,3.862,3.862,3.862,3.862,107200.0
2010-03-08 14:00:00,5.68,5.68,5.68,5.68,44000.0,3.862,3.862,3.862,3.862,44000.0
2010-03-08 14:10:00,5.68,5.68,5.68,5.68,135200.0,3.862,3.862,3.862,3.862,135200.0
2010-03-08 14:20:00,5.68,5.68,5.68,5.68,113600.0,3.862,3.862,3.862,3.862,113600.0
2010-03-08 14:30:00,5.69,5.69,5.68,5.68,105600.0,3.8688,3.8688,3.862,3.862,105600.0
2010-03-08 14:40:00,5.68,5.69,5.68,5.69,292800.0,3.862,3.8688,3.862,3.8688,292800.0
2010-03-08 14:50:00,5.68,5.69,5.68,5.69,75200.0,3.862,3.8688,3.862,3.8688,75200.0
2010-03-08 15:00:00,5.69,5.69,5.68,5.69,467200.0,3.8688,3.8688,3.862,3.8688,467200.0
2010-03-08 15:10:00,5.69,5.69,5.69,5.69,144000.0,3.8688,3.8688,3.8688,3.8688,144000.0
2010-03-08 15:20:00,5.69,5.69,5.68,5.68,125600.0,3.8688,3.8688,3.862,3.862,125600.0
2010-03-08 15:30:00,5.68,5.69,5.68,5.68,322400.0,3.862,3.8688,3.862,3.862,322400.0
2010-03-08 15:40:00,5.68,5.69,5.68,5.69,257600.0,3.862,3.8688,3.862,3.8688,257600.0
2010-03-08 15:50:00,5.68,5.69,5.68,5.68,645600.0,3.862,3.8688,3.862,3.862,645600.0
2010-03-09 09:30:00,5.68,5.7,5.67,5.69,92800.0,3.862,3.8756,3.8552,3.8688,92800.0
2010-03-09 09:40:00,5.69,5.71,5.69,5.69,96000.0,3.8688,3.8824,3.8688,3.8688,96000.0
2010-03-09 09:50:00,5.7,5.7,5.68,5.69,88000.0,3.8756,3.8756,3.862,3.8688,88000.0
2010-03-09 10:00:00,5.69,5.7,5.68,5.69,100800.0,3.8688,3.8756,3.862,3.8688,100800.0
2010-03-09 10:10:00,5.69,5.69,5.68,5.68,116800.0,3.8688,3.8688,3.862,3.862,116800.0
2010-03-09 10:20:00,5.68,5.68,5.68,5.68,81600.0,3.862,3.862,3.862,3.862,81600.0
2010-03-09 10:30:00,5.68,5.69,5.68,5.68,114400.0,3.862,3.8688,3.862,3.862,114400.0
2010-03-09 10:40:00,5.68,5.69,5.68,5.68,118400.0,3.862,3.8688,3.862,3.862,118400.0
2010-03-09 10:50:00,5.69,5.69,5.68,5.68,104000.0,3.8688,3.8688,3.862,3.862,104000.0
2010-03-09 11:00:00,5.68,5.68,5.67,5.68,194400.0,3.862,3.862,3.8552,3.862,194400.0
2010-03-09 11:10:00,5.68,5.68,5.67,5.68,182400.0,3.862,3.862,3.8552,3.862,182400.0
2010-03-09 11:20:00,5.68,5.68,5.67,5.67,285600.0,3.862,3.862,3.8552,3.8552,285600.0
2010-03-09 11:30:00,5.67,5.67,5.66,5.66,305600.0,3.8552,3.8552,3.8484,3.8484,305600.0
2010-03-09 11:40:00,5.66,5.66,5.66,5.66,199200.0,3.8484,3.8484,3.8484,3.8484,199200.0
2010-03-09 11:50:00,5.66,5.66,5.66,5.66,196000.0,3.8484,3.8484,3.8484,3.8484,196000.0
2010-03-09 12:00:00,5.66,5.67,5.66,5.67,223200.0,3.8484,3.8552,3.8484,3.8552,223200.0
2010-03-09 12:10:00,5.67,5.67,5.67,5.67,163200.0,3.8552,3.8552,3.8552,3.8552,163200.0
2010-03-09 12:20:00,5.67,5.67,5.67,5.67,148800.0,3.8552,3.8552,3.8552,3.8552,148800.0
2010-03-09 12:30:00,5.67,5.68,5.67,5.68,96000.0,3.8552,3.862,3.8552,3.862,96000.0
2010-03-09 12:40:00,5.68,5.68,5.67,5.67,259200.0,3.862,3.862,3.8552,3.8552,259200.0
2010-03-09 12:50:00,5.67,5.67,5.67,5.67,232800.0,3.8552,3.8552,3.8552,3.8552,232800.0
2010-03-09 13:00:00,5.67,5.67,5.66,5.66,465600.0,3.8552,3.8552,3.8484,3.8484,465600.0
2010-03-09 13:10:00,5.66,5.66,5.66,5.66,75200.0,3.8484,3.8484,3.8484,3.8484,75200.0
2010-03-09 13:20:00,5.66,5.66,5.66,5.66,71200.0,3.8484,3.8484,3.8484,3.8484,71200.0
2010-03-09 13:30:00,5.66,5.66,5.66,5.66,216800.0,3.8484,3.8484,3.8484,3.8484,216800.0
2010-03-09 13:40:00,5.66,5.66,5.65,5.65,192800.0,3.8484,3.8484,3.8416,3.8416,192800.0
2010-03-09 13:50:00,5.65,5.65,5.65,5.65,99200.0,3.8416,3.8416,3.8416,3.8416,99200.0
2010-03-09 14:00:00,5.65,5.66,5.65,5.66,128800.0,3.8416,3.8484,3.8416,3.8484,128800.0
2010-03-09 14:10:00,5.66,5.66,5.66,5.66,212000.0,3.8484,3.8484,3.8484,3.8484,212000.0
2010-03-09 14:20:00,5.66,5.66,5.66,5.66,184000.0,3.8484,3.8484,3.8484,3.8484,184000.0
2010-03-09 14:30:00,5.66,5.66,5.66,5.66,263200.0,3.8484,3.8484,3.8484,3.8484,263200.0
2010-03-09 14:40:00,5.66,5.66,5.65,5.66,345600.0,3.8484,3.8484,3.8416,3.8484,345600.0
2010-03-09 14:50:00,5.66,5.66,5.65,5.65,207200.0,3.8484,3.8484,3.8416,3.8416,207200.0
2010-03-09 15:00:00,5.65,5.65,5.65,5.65,189600.0,3.8416,3.8416,3.8416,3.8416,189600.0
2010-03-09 15:10:00,5.65,5.65,5.64,5.64,454400.0,3.8416,3.8416,3.8348,3.8348,454400.0
2010-03-09 15:20:00,5.64,5.64,5.64,5.64,446400.0,3.8348,3.8348,3.8348,3.8348,446400.0
2010-03-09 15:30:00,5.64,5.65,5.64,5.65,199200.0,3.8348,3.8416,3.8348,3.8416,199200.0
2010-03-09 15:40:00,5.65,5.66,5.65,5.66,428800.0,3.8416,3.8484,3.8416,3.8484,428800.0
2010-03-09 15:50:00,5.65,5.67,5.65,5.66,704000.0,3.8416,3.8552,3.8416,3.8484,704000.0
2010-03-10 09:30:00,5.65,5.68,5.64,5.66,311200.0,3.8416,3.862,3.8348,3.8484,311200.0
2010-03-10 09:40:00,5.66,5.68,5.66,5.68,118400.0,3.8484,3.862,3.8484,3.862,118400.0
2010-03-10 09:50:00,5.68,5.69,5.68,5.68,312000.0,3.862,3.8688,3.862,3.862,312000.0
2010-03-10 10:00:00,5.68,5.69,5.68,5.69,656800.0,3.862,3.8688,3.862,3.8688,656800.0
2010-03-10 10:10:00,5.69,5.69,5.67,5.68,191200.0,3.8688,3.8688,3.8552,3.862,191200.0
2010-03-10 10:20:00,5.68,5.69,5.68,5.69,48800.0,3.862,3.8688,3.862,3.8688,48800.0
2010-03-10 10:30:00,5.69,5.7,5.69,5.69,98400.0,3.8688,3.8756,3.8688,3.8688,98400.0
2010-03-10 10:40:00,5.69,5.69,5.68,5.68,69600.0,3.8688,3.8688,3.862,3.862,69600.0
2010-03-10 10:50:00,5.68,5.69,5.68,5.68,176800.0,3.862,3.8688,3.862,3.862,176800.0
2010-03-10 11:00:00,5.69,5.7,5.68,5.68,100000.0,3.8688,3.8756,3.862,3.862,100000.0
2010-03-10 11:10:00,5.68,5.68,5.67,5.68,178400.0,3.862,3.862,3.8552,3.862,178400.0
2010-03-10 11:20:00,5.68,5.69,5.68,5.68,108000.0,3.862,3.8688,3.862,3.862,108000.0
2010-03-10 11:30:00,5.68,5.68,5.67,5.68,186400.0,3.862,3.862,3.8552,3.862,186400.0
2010-03-10 11:40:00,5.67,5.67,5.66,5.67,156000.0,3.8552,3.8552,3.8484,3.8552,156000.0
2010-03-10 11:50:00,5.66,5.67,5.66,5.67,115200.0,3.8484,3.8552,3.8484,3.8552,115200.0
2010-03-10 12:00:00,5.67,5.67,5.66,5.66,105600.0,3.8552,3.8552,3.8484,3.8484,105600.0
2010-03-10 12:10:00,5.66,5.66,5.65,5.66,150400.0,3.8484,3.8484,3.8416,3.8484,150400.0
2010-03-10 12:20:00,5.66,5.67,5.65,5.65,106400.0,3.8484,3.8552,3.8416,3.8416,106400.0
2010-03-10 12:30:00,5.66,5.66,5.65,5.66,174400.0,3.8484,3.8484,3.8416,3.8484,174400.0
2010-03-10 12:40:00,5.66,5.67,5.66,5.67,138400.0,3.8484,3.8552,3.8484,3.8552,138400.0
2010-03-10 12:50:00,5.67,5.67,5.66,5.67,123200.0,3.8552,3.8552,3.8484,3.8552,123200.0
2010-03-10 13:00:00,5.67,5.68,5.66,5.67,140000.0,3.8552,3.862,3.8484,3.8552,140000.0
2010-03-10 13:10:00,5.67,5.67,5.66,5.67,93600.0,3.8552,3.8552,3.8484,3.8552,93600.0
2010-03-10 13:20:00,5.67,5.67,5.66,5.66,100800.0,3.8552,3.8552,3.8484,3.8484,100800.0
2010-03-10 13:30:00,5.66,5.67,5.65,5.66,335200.0,3.8484,3.8552,3.8416,3.8484,335200.0
2010-03-10 13:40:00,5.66,5.66,5.66,5.66,62400.0,3.8484,3.8484,3.8484,3.8484,62400.0
2010-03-10 13:50:00,5.66,5.66,5.66,5.66,94400.0,3.8484,3.8484,3.8484,3.8484,94400.0
2010-03-10 14:00:00,5.66,5.67,5.66,5.67,108800.0,3.8484,3.8552,3.8484,3.8552,108800.0
2010-03-10 14:10:00,5.67,5.67,5.67,5.67,80800.0,3.8552,3.8552,3.8552,3.8552,80800.0
2010-03-10 14:20:00,5.67,5.68,5.67,5.68,60000.0,3.8552,3.862,3.8552,3.862,60000.0
2010-03-10 14:30:00,5.67,5.68,5.67,5.67,125600.0,3.8552,3.862,3.8552,3.8552,125600.0
2010-03-10 14:40:00,5.67,5.68,5.67,5.68,88800.0,3.8552,3.862,3.8552,3.862,88800.0
2010-03-10 14:50:00,5.68,5.68,5.67,5.67,112000.0,3.862,3.862,3.8552,3.8552,112000.0
2010-03-10 15:00:00,5.67,5.67,5.66,5.67,168000.0,3.8552,3.8552,3.8484,3.8552,168000.0
2010-03-10 15:10:00,5.67,5.67,5.66,5.66,211200.0,3.8552,3.8552,3.8484,3.8484,211200.0
2010-03-10 15:20:00,5.66,5.67,5.65,5.66,296000.0,3.8484,3.8552,3.8416,3.8484,296000.0
2010-03-10 15:30:00,5.66,5.66,5.65,5.66,393600.0,3.8484,3.8484,3.8416,3.8484,393600.0
2010-03-10 15:40:00,5.66,5.66,5.65,5.66,404000.0,3.8484,3.8484,3.8416,3.8484,404000.0
2010-03-10 15:50:00,5.66,5.67,5.66,5.67,555200.0,3.8484,3.8552,3.8484,3.8552,555200.0
2010-03-11 09:30:00,5.66,5.66,5.63,5.64,66400.0,3.8484,3.8484,3.828,3.8348,66400.0
2010-03-11 09:40:00,5.63,5.64,5.61,5.62,262400.0,3.828,3.8348,3.8144,3.8212,262400.0
2010-03-11 09:50:00,5.61,5.62,5.61,5.62,168800.0,3.8144,3.8212,3.8144,3.8212,168800.0
2010-03-11 10:00:00,5.62,5.63,5.62,5.62,248800.0,3.8212,3.828,3.8212,3.8212,248800.0
2010-03-11 10:10:00,5.62,5.63,5.62,5.62,68800.0,3.8212,3.828,3.8212,3.8212,68800.0
2010-03-11 10:20:00,5.63,5.63,5.62,5.62,276000.0,3.828,3.828,3.8212,3.8212,276000.0
2010-03-11 10:30:00,5.62,5.62,5.61,5.62,72800.0,3.8212,3.8212,3.8144,3.8212,72800.0
2010-03-11 10:40:00,5.62,5.63,5.62,5.63,170400.0,3.8212,3.828,3.8212,3.828,170400.0
2010-03-11 10:50:00,5.63,5.63,5.62,5.62,226400.0,3.828,3.828,3.8212,3.8212,226400.0
2010-03-11 11:00:00,5.62,5.63,5.62,5.63,100000.0,3.8212,3.828,3.8212,3.828,100000.0
2010-03-11 11:10:00,5.62,5.63,5.62,5.63,104000.0,3.8212,3.828,3.8212,3.828,104000.0
2010-03-11 11:20:00,5.63,5.63,5.62,5.62,131200.0,3.828,3.828,3.8212,3.8212,131200.0
2010-03-11 11:30:00,5.62,5.62,5.62,5.62,104800.0,3.8212,3.8212,3.8212,3.8212,104800.0
2010-03-11 11:40:00,5.62,5.62,5.61,5.62,254400.0,3.8212,3.8212,3.8144,3.8212,254400.0
2010-03-11 11:50:00,5.61,5.62,5.61,5.62,80800.0,3.8144,3.8212,3.8144,3.8212,80800.0
2010-03-11 12:00:00,5.62,5.62,5.61,5.61,229600.0,3.8212,3.8212,3.8144,3.8144,229600.0
2010-03-11 12:10:00,5.61,5.61,5.6,5.6,346400.0,3.8144,3.8144,3.8076,3.8076,346400.0
2010-03-11 12:20:00,5.6,5.6,5.59,5.6,213600.0,3.8076,3.8076,3.8008,3.8076,213600.0
2010-03-11 12:30:00,5.59,5.6,5.59,5.6,431200.0,3.8008,3.8076,3.8008,3.8076,431200.0
2010-03-11 12:40:00,5.6,5.61,5.6,5.61,134400.0,3.8076,3.8144,3.8076,3.8144,134400.0
2010-03-11 12:50:00,5.61,5.61,5.6,5.61,340000.0,3.8144,3.8144,3.8076,3.8144,340000.0
2010-03-11 13:00:00,5.61,5.62,5.61,5.62,108000.0,3.8144,3.8212,3.8144,3.8212,108000.0
2010-03-11 13:10:00,5.62,5.63,5.62,5.63,195200.0,3.8212,3.828,3.8212,3.828,195200.0
2010-03-11 13:20:00,5.63,5.63,5.62,5.62,48000.0,3.828,3.828,3.8212,3.8212,48000.0
2010-03-11 13:30:00,5.62,5.63,5.62,5.63,94400.0,3.8212,3.828,3.8212,3.828,94400.0
2010-03-11 13:40:00,5.63,5.63,5.62,5.63,73600.0,3.828,3.828,3.8212,3.828,73600.0
2010-03-11 13:50:00,5.63,5.63,5.62,5.62,83200.0,3.828,3.828,3.8212,3.8212,83200.0
2010-03-11 14:00:00,5.62,5.62,5.62,5.62,81600.0,3.8212,3.8212,3.8212,3.8212,81600.0
2010-03-11 14:10:00,5.62,5.63,5.61,5.62,184800.0,3.8212,3.828,3.8144,3.8212,184800.0
2010-03-11 14:20:00,5.62,5.63,5.62,5.63,101600.0,3.8212,3.828,3.8212,3.828,101600.0
2010-03-11 14:30:00,5.63,5.63,5.62,5.63,181600.0,3.828,3.828,3.8212,3.828,181600.0
2010-03-11 14:40:00,5.63,5.63,5.62,5.62,195200.0,3.828,3.828,3.8212,3.8212,195200.0
2010-03-11 14:50:00,5.62,5.62,5.62,5.62,98400.0,3.8212,3.8212,3.8212,3.8212,98400.0
2010-03-11 15:00:00,5.62,5.63,5.62,5.63,309600.0,3.8212,3.828,3.8212,3.828,309600.0
2010-03-11 15:10:00,5.63,5.63,5.62,5.63,304000.0,3.828,3.828,3.8212,3.828,304000.0
2010-03-11 15:20:00,5.63,5.63,5.63,5.63,250400.0,3.828,3.828,3.828,3.828,250400.0
2010-03-11 15:30:00,5.63,5.63,5.63,5.63,243200.0,3.828,3.828,3.828,3.828,243200.0
2010-03-11 15:40:00,5.63,5.64,5.63,5.64,392800.0,3.828,3.8348,3.828,3.8348,392800.0
2010-03-11 15:50:00,5.64,5.65,5.64,5.65,394400.0,3.8348,3.8416,3.8348,3.8416,394400.0
2010-03-12 09:30:00,5.66,5.67,5.62,5.65,228000.0,3.8484,3.8552,3.8212,3.8416,228000.0
2010-03-12 09:40:00,5.65,5.65,5.64,5.64,126400.0,3.8416,3.8416,3.8348,3.8348,126400.0
2010-03-12 09:50:00,5.64,5.64,5.62,5.63,260800.0,3.8348,3.8348,3.8212,3.828,260800.0
2010-03-12 10:00:00,5.63,5.63,5.61,5.62,216000.0,3.828,3.828,3.8144,3.8212,216000.0
2010-03-12 10:10:00,5.62,5.63,5.61,5.61,154400.0,3.8212,3.828,3.8144,3.8144,154400.0
2010-03-12 10:20:00,5.62,5.63,5.61,5.63,114400.0,3.8212,3.828,3.8144,3.828,114400.0
2010-03-12 10:30:00,5.63,5.63,5.62,5.63,164800.0,3.828,3.828,3.8212,3.828,164800.0
2010-03-12 10:40:00,5.63,5.63,5.62,5.62,226400.0,3.828,3.828,3.8212,3.8212,226400.0
2010-03-12 10:50:00,5.62,5.63,5.62,5.63,199200.0,3.8212,3.828,3.8212,3.828,199200.0
2010-03-12 11:00:00,5.63,5.64,5.63,5.64,196000.0,3.828,3.8348,3.828,3.8348,196000.0
2010-03-12 11:10:00,5.64,5.65,5.64,5.65,177600.0,3.8348,3.8416,3.8348,3.8416,177600.0
2010-03-12 11:20:00,5.65,5.66,5.64,5.64,121600.0,3.8416,3.8484,3.8348,3.8348,121600.0
2010-03-12 11:30:00,5.64,5.64,5.63,5.64,148800.0,3.8348,3.8348,3.828,3.8348,148800.0
2010-03-12 11:40:00,5.64,5.64,5.63,5.63,149600.0,3.8348,3.8348,3.828,3.828,149600.0
2010-03-12 11:50:00,5.63,5.63,5.63,5.63,123200.0,3.828,3.828,3.828,3.828,123200.0
2010-03-12 12:00:00,5.63,5.63,5.63,5.63,112800.0,3.828,3.828,3.828,3.828,112800.0
2010-03-12 12:10:00,5.63,5.64,5.63,5.64,79200.0,3.828,3.8348,3.828,3.8348,79200.0
2010-03-12 12:20:00,5.64,5.64,5.63,5.64,120000.0,3.8348,3.8348,3.828,3.8348,120000.0
2010-03-12 12:30:00,5.64,5.64,5.63,5.63,164800.0,3.8348,3.8348,3.828,3.828,164800.0
2010-03-12 12:40:00,5.63,5.64,5.63,5.64,119200.0,3.828,3.8348,3.828,3.8348,119200.0
2010-03-12 12:50:00,5.64,5.65,5.64,5.64,115200.0,3.8348,3.8416,3.8348,3.8348,115200.0
2010-03-12 13:00:00,5.64,5.64,5.64,5.64,92800.0,3.8348,3.8348,3.8348,3.8348,92800.0
2010-03-12 13:10:00,5.64,5.65,5.64,5.64,130400.0,3.8348,3.8416,3.8348,3.8348,130400.0
2010-03-12 13:20:00,5.64,5.65,5.64,5.64,77600.0,3.8348,3.8416,3.8348,3.8348,77600.0
2010-03-12 13:30:00,5.64,5.65,5.64,5.64,63200.0,3.8348,3.8416,3.8348,3.8348,63200.0
2010-03-12 13:40:00,5.64,5.65,5.64,5.65,105600.0,3.8348,3.8416,3.8348,3.8416,105600.0
2010-03-12 13:50:00,5.65,5.66,5.65,5.66,104000.0,3.8416,3.8484,3.8416,3.8484,104000.0
2010-03-12 14:00:00,5.66,5.66,5.65,5.66,99200.0,3.8484,3.8484,3.8416,3.8484,99200.0
2010-03-12 14:10:00,5.66,5.66,5.65,5.66,93600.0,3.8484,3.8484,3.8416,3.8484,93600.0
2010-03-12 14:20:00,5.66,5.66,5.65,5.65,95200.0,3.8484,3.8484,3.8416,3.8416,95200.0
2010-03-12 14:30:00,5.65,5.66,5.65,5.65,100800.0,3.8416,3.8484,3.8416,3.8416,100800.0
2010-03-12 14:40:00,5.65,5.66,5.64,5.65,115200.0,3.8416,3.8484,3.8348,3.8416,115200.0
2010-03-12 14:50:00,5.65,5.65,5.64,5.64,95200.0,3.8416,3.8416,3.8348,3.8348,95200.0
2010-03-12 15:00:00,5.64,5.65,5.64,5.65,116800.0,3.8348,3.8416,3.8348,3.8416,116800.0
2010-03-12 15:10:00,5.65,5.65,5.64,5.64,116800.0,3.8416,3.8416,3.8348,3.8348,116800.0
2010-03-12 15:20:00,5.64,5.65,5.64,5.64,134400.0,3.8348,3.8416,3.8348,3.8348,134400.0
2010-03-12 15:30:00,5.64,5.65,5.64,5.65,262400.0,3.8348,3.8416,3.8348,3.8416,262400.0
2010-03-12 15:40:00,5.65,5.66,5.65,5.65,264800.0,3.8416,3.8484,3.8416,3.8416,264800.0
2010-03-12 15:50:00,5.65,5.66,5.65,5.66,328800.0,3.8416,3.8484,3.8416,3.8484,328800.0
2010-03-15 09:30:00,5.69,5.69,5.66,5.67,192000.0,3.8688,3.8688,3.8484,3.8552,192000.0
2010-03-15 09:40:00,5.67,5.68,5.67,5.68,107200.0,3.8552,3.862,3.8552,3.862,107200.0
2010-03-15 09:50:00,5.68,5.69,5.65,5.65,100000.0,3.862,3.8688,3.8416,3.8416,100000.0
2010-03-15 10:00:00,5.65,5.67,5.64,5.67,132800.0,3.8416,3.8552,3.8348,3.8552,132800.0
2010-03-15 10:10:00,5.67,5.67,5.65,5.66,127200.0,3.8552,3.8552,3.8416,3.8484,127200.0
2010-03-15 10:20:00,5.66,5.68,5.66,5.67,289600.0,3.8484,3.862,3.8484,3.8552,289600.0
2010-03-15 10:30:00,5.67,5.68,5.67,5.67,159200.0,3.8552,3.862,3.8552,3.8552,159200.0
2010-03-15 10:40:00,5.67,5.67,5.65,5.65,120000.0,3.8552,3.8552,3.8416,3.8416,120000.0
2010-03-15 10:50:00,5.65,5.67,5.65,5.67,81600.0,3.8416,3.8552,3.8416,3.8552,81600.0
2010-03-15 11:00:00,5.67,5.67,5.65,5.66,168000.0,3.8552,3.8552,3.8416,3.8484,168000.0
2010-03-15 11:10:00,5.66,5.66,5.65,5.66,169600.0,3.8484,3.8484,3.8416,3.8484,169600.0
2010-03-15 11:20:00,5.66,5.66,5.65,5.65,137600.0,3.8484,3.8484,3.8416,3.8416,137600.0
2010-03-15 11:30:00,5.65,5.66,5.65,5.66,95200.0,3.8416,3.8484,3.8416,3.8484,95200.0
2010-03-15 11:40:00,5.66,5.67,5.66,5.67,191200.0,3.8484,3.8552,3.8484,3.8552,191200.0
2010-03-15 11:50:00,5.67,5.67,5.67,5.67,96000.0,3.8552,3.8552,3.8552,3.8552,96000.0
2010-03-15 12:00:00,5.67,5.68,5.67,5.68,144800.0,3.8552,3.862,3.8552,3.862,144800.0
2010-03-15 12:10:00,5.68,5.68,5.67,5.67,176800.0,3.862,3.862,3.8552,3.8552,176800.0
2010-03-15 12:20:00,5.68,5.68,5.67,5.67,68800.0,3.862,3.862,3.8552,3.8552,68800.0
2010-03-15 12:30:00,5.67,5.68,5.67,5.67,110400.0,3.8552,3.862,3.8552,3.8552,110400.0
2010-03-15 12:40:00,5.67,5.68,5.67,5.68,59200.0,3.8552,3.862,3.8552,3.862,59200.0
2010-03-15 12:50:00,5.68,5.68,5.68,5.68,54400.0,3.862,3.862,3.862,3.862,54400.0
2010-03-15 13:00:00,5.68,5.68,5.67,5.68,58400.0,3.862,3.862,3.8552,3.862,58400.0
2010-03-15 13:10:00,5.68,5.68,5.67,5.68,47200.0,3.862,3.862,3.8552,3.862,47200.0
2010-03-15 13:20:00,5.68,5.68,5.67,5.68,75200.0,3.862,3.862,3.8552,3.862,75200.0
2010-03-15 13:30:00,5.68,5.69,5.68,5.69,197600.0,3.862,3.8688,3.862,3.8688,197600.0
2010-03-15 13:40:00,5.69,5.69,5.68,5.69,116800.0,3.8688,3.8688,3.862,3.8688,116800.0
2010-03-15 13:50:00,5.69,5.69,5.69,5.69,123200.0,3.8688,3.8688,3.8688,3.8688,123200.0
2010-03-15 14:00:00,5.69,5.69,5.69,5.69,172000.0,3.8688,3.8688,3.8688,3.8688,172000.0
2010-03-15 14:10:00,5.69,5.69,5.69,5.69,97600.0,3.8688,3.8688,3.8688,3.8688,97600.0
2010-03-15 14:20:00,5.7,5.7,5.69,5.69,130400.0,3.8756,3.8756,3.8688,3.8688,130400.0
2010-03-15 14:30:00,5.69,5.69,5.68,5.68,203200.0,3.8688,3.8688,3.862,3.862,203200.0
2010-03-15 14:40:00,5.69,5.7,5.68,5.69,160800.0,3.8688,3.8756,3.862,3.8688,160800.0
2010-03-15 14:50:00,5.69,5.7,5.69,5.69,160000.0,3.8688,3.8756,3.8688,3.8688,160000.0
2010-03-15 15:00:00,5.69,5.69,5.68,5.68,202400.0,3.8688,3.8688,3.862,3.862,202400.0
2010-03-15 15:10:00,5.69,5.7,5.69,5.7,169600.0,3.8688,3.8756,3.8688,3.8756,169600.0
2010-03-15 15:20:00,5.7,5.71,5.7,5.71,321600.0,3.8756,3.8824,3.8756,3.8824,321600.0
2010-03-15 15:30:00,5.71,5.72,5.71,5.72,281600.0,3.8824,3.8892,3.8824,3.8892,281600.0
2010-03-15 15:40:00,5.72,5.73,5.72,5.73,663200.0,3.8892,3.896,3.8892,3.896,663200.0
2010-03-15 15:50:00,5.73,5.74,5.73,5.74,1419200.0,3.896,3.9028,3.896,3.9028,1419200.0
2010-03-16 09:30:00,5.73,5.76,5.7,5.76,283200.0,3.896,3.9164,3.8756,3.9164,283200.0
2010-03-16 09:40:00,5.76,5.76,5.74,5.74,191200.0,3.9164,3.9164,3.9028,3.9028,191200.0
2010-03-16 09:50:00,5.74,5.76,5.74,5.76,112800.0,3.9028,3.9164,3.9028,3.9164,112800.0
2010-03-16 10:00:00,5.76,5.77,5.76,5.76,127200.0,3.9164,3.9232,3.9164,3.9164,127200.0
2010-03-16 10:10:00,5.76,5.76,5.75,5.75,117600.0,3.9164,3.9164,3.9096,3.9096,117600.0
2010-03-16 10:20:00,5.75,5.75,5.74,5.74,184000.0,3.9096,3.9096,3.9028,3.9028,184000.0
2010-03-16 10:30:00,5.74,5.75,5.74,5.74,137600.0,3.9028,3.9096,3.9028,3.9028,137600.0
2010-03-16 10:40:00,5.74,5.75,5.74,5.74,124000.0,3.9028,3.9096,3.9028,3.9028,124000.0
2010-03-16 10:50:00,5.74,5.75,5.74,5.75,1308800.0,3.9028,3.9096,3.9028,3.9096,1308800.0
2010-03-16 11:00:00,5.75,5.75,5.74,5.74,221600.0,3.9096,3.9096,3.9028,3.9028,221600.0
2010-03-16 11:10:00,5.74,5.75,5.74,5.75,185600.0,3.9028,3.9096,3.9028,3.9096,185600.0
2010-03-16 11:20:00,5.75,5.76,5.75,5.75,179200.0,3.9096,3.9164,3.9096,3.9096,179200.0
2010-03-16 11:30:00,5.75,5.76,5.75,5.76,96800.0,3.9096,3.9164,3.9096,3.9164,96800.0
2010-03-16 11:40:00,5.76,5.76,5.76,5.76,72000.0,3.9164,3.9164,3.9164,3.9164,72000.0
2010-03-16 11:50:00,5.76,5.76,5.75,5.76,168000.0,3.9164,3.9164,3.9096,3.9164,168000.0
2010-03-16 12:00:00,5.76,5.76,5.76,5.76,60800.0,3.9164,3.9164,3.9164,3.9164,60800.0
2010-03-16 12:10:00,5.76,5.76,5.76,5.76,54400.0,3.9164,3.9164,3.9164,3.9164,54400.0
2010-03-16 12:20:00,5.76,5.76,5.76,5.76,50400.0,3.9164,3.9164,3.9164,3.9164,50400.0
2010-03-16 12:30:00,5.76,5.76,5.76,5.76,93600.0,3.9164,3.9164,3.9164,3.9164,93600.0
2010-03-16 12:40:00,5.76,5.77,5.76,5.77,86400.0,3.9164,3.9232,3.9164,3.9232,86400.0
2010-03-16 12:50:00,5.77,5.77,5.76,5.76,99200.0,3.9232,3.9232,3.9164,3.9164,99200.0
2010-03-16 13:00:00,5.76,5.77,5.76,5.76,64800.0,3.9164,3.9232,3.9164,3.9164,64800.0
2010-03-16 13:10:00,5.76,5.77,5.76,5.76,84800.0,3.9164,3.9232,3.9164,3.9164,84800.0
2010-03-16 13:20:00,5.76,5.77,5.76,5.76,192800.0,3.9164,3.9232,3.9164,3.9164,192800.0
2010-03-16 13:30:00,5.76,5.77,5.76,5.77,87200.0,3.9164,3.9232,3.9164,3.9232,87200.0
2010-03-16 13:40:00,5.77,5.77,5.76,5.76,93600.0,3.9232,3.9232,3.9164,3.9164,93600.0
2010-03-16 13:50:00,5.76,5.77,5.76,5.77,88800.0,3.9164,3.9232,3.9164,3.9232,88800.0
2010-03-16 14:00:00,5.76,5.78,5.76,5.77,430400.0,3.9164,3.93,3.9164,3.9232,430400.0
2010-03-16 14:10:00,5.77,5.79,5.76,5.77,120800.0,3.9232,3.9368,3.9164,3.9232,120800.0
2010-03-16 14:20:00,5.77,5.79,5.77,5.78,179200.0,3.9232,3.9368,3.9232,3.93,179200.0
2010-03-16 14:30:00,5.78,5.78,5.77,5.77,160000.0,3.93,3.93,3.9232,3.9232,160000.0
2010-03-16 14:40:00,5.77,5.78,5.76,5.77,251200.0,3.9232,3.93,3.9164,3.9232,251200.0
2010-03-16 14:50:00,5.77,5.77,5.77,5.77,510400.0,3.9232,3.9232,3.9232,3.9232,510400.0
2010-03-16 15:00:00,5.77,5.78,5.77,5.77,246400.0,3.9232,3.93,3.9232,3.9232,246400.0
2010-03-16 15:10:00,5.77,5.79,5.77,5.78,329600.0,3.9232,3.9368,3.9232,3.93,329600.0
2010-03-16 15:20:00,5.78,5.78,5.77,5.78,300000.0,3.93,3.93,3.9232,3.93,300000.0
2010-03-16 15:30:00,5.78,5.79,5.77,5.78,229600.0,3.93,3.9368,3.9232,3.93,229600.0
2010-03-16 15:40:00,5.78,5.79,5.78,5.78,267200.0,3.93,3.9368,3.93,3.93,267200.0
2010-03-16 15:50:00,5.78,5.8,5.78,5.79,544000.0,3.93,3.9436,3.93,3.9368,544000.0
2010-03-17 09:30:00,5.81,5.84,5.78,5.83,298400.0,3.9504,3.9708,3.93,3.964,298400.0
2010-03-17 09:40:00,5.83,5.85,5.83,5.84,260800.0,3.964,3.9776,3.964,3.9708,260800.0
2010-03-17 09:50:00,5.84,5.84,5.82,5.83,88000.0,3.9708,3.9708,3.9572,3.964,88000.0
2010-03-17 10:00:00,5.83,5.84,5.82,5.83,93600.0,3.964,3.9708,3.9572,3.964,93600.0
2010-03-17 10:10:00,5.83,5.84,5.83,5.84,142400.0,3.964,3.9708,3.964,3.9708,142400.0
2010-03-17 10:20:00,5.84,5.84,5.83,5.83,121600.0,3.9708,3.9708,3.964,3.964,121600.0
2010-03-17 10:30:00,5.83,5.85,5.83,5.84,166400.0,3.964,3.9776,3.964,3.9708,166400.0
2010-03-17 10:40:00,5.84,5.84,5.83,5.84,153600.0,3.9708,3.9708,3.964,3.9708,153600.0
2010-03-17 10:50:00,5.84,5.84,5.83,5.84,51200.0,3.9708,3.9708,3.964,3.9708,51200.0
2010-03-17 11:00:00,5.84,5.84,5.84,5.84,24000.0,3.9708,3.9708,3.9708,3.9708,24000.0
2010-03-17 11:10:00,5.84,5.84,5.84,5.84,51200.0,3.9708,3.9708,3.9708,3.9708,51200.0
2010-03-17 11:20:00,5.84,5.86,5.84,5.86,149600.0,3.9708,3.9844,3.9708,3.9844,149600.0
2010-03-17 11:30:00,5.86,5.87,5.85,5.87,187200.0,3.9844,3.9912,3.9776,3.9912,187200.0
2010-03-17 11:40:00,5.87,5.88,5.87,5.87,210400.0,3.9912,3.998,3.9912,3.9912,210400.0
2010-03-17 11:50:00,5.87,5.88,5.87,5.88,241600.0,3.9912,3.998,3.9912,3.998,241600.0
2010-03-17 12:00:00,5.88,5.88,5.88,5.88,141600.0,3.998,3.998,3.998,3.998,141600.0
2010-03-17 12:10:00,5.88,5.89,5.87,5.88,173600.0,3.998,4.0048,3.9912,3.998,173600.0
2010-03-17 12:20:00,5.88,5.88,5.87,5.88,212000.0,3.998,3.998,3.9912,3.998,212000.0
2010-03-17 12:30:00,5.88,5.88,5.88,5.88,217600.0,3.998,3.998,3.998,3.998,217600.0
2010-03-17 12:40:00,5.88,5.89,5.88,5.89,184800.0,3.998,4.0048,3.998,4.0048,184800.0
2010-03-17 12:50:00,5.89,5.89,5.88,5.88,78400.0,4.0048,4.0048,3.998,3.998,78400.0
2010-03-17 13:00:00,5.88,5.89,5.88,5.88,97600.0,3.998,4.0048,3.998,3.998,97600.0
2010-03-17 13:10:00,5.88,5.89,5.88,5.88,64000.0,3.998,4.0048,3.998,3.998,64000.0
2010-03-17 13:20:00,5.88,5.89,5.88,5.89,119200.0,3.998,4.0048,3.998,4.0048,119200.0
2010-03-17 13:30:00,5.89,5.91,5.89,5.9,172800.0,4.0048,4.0184,4.0048,4.0116,172800.0
2010-03-17 13:40:00,5.9,5.9,5.89,5.9,195200.0,4.0116,4.0116,4.0048,4.0116,195200.0
2010-03-17 13:50:00,5.9,5.9,5.9,5.9,166400.0,4.0116,4.0116,4.0116,4.0116,166400.0
2010-03-17 14:00:00,5.9,5.91,5.9,5.9,152800.0,4.0116,4.0184,4.0116,4.0116,152800.0
2010-03-17 14:10:00,5.9,5.9,5.9,5.9,176000.0,4.0116,4.0116,4.0116,4.0116,176000.0
2010-03-17 14:20:00,5.9,5.91,5.9,5.91,251200.0,4.0116,4.0184,4.0116,4.0184,251200.0
2010-03-17 14:30:00,5.91,5.92,5.9,5.91,440000.0,4.0184,4.0252,4.0116,4.0184,440000.0
2010-03-17 14:40:00,5.91,5.93,5.91,5.93,589600.0,4.0184,4.032,4.0184,4.032,589600.0
2010-03-17 14:50:00,5.92,5.93,5.91,5.91,267200.0,4.0252,4.032,4.0184,4.0184,267200.0
2010-03-17 15:00:00,5.91,5.92,5.91,5.91,344800.0,4.0184,4.0252,4.0184,4.0184,344800.0
2010-03-17 15:10:00,5.91,5.91,5.89,5.9,270400.0,4.0184,4.0184,4.0048,4.0116,270400.0
2010-03-17 15:20:00,5.9,5.9,5.89,5.9,452000.0,4.0116,4.0116,4.0048,4.0116,452000.0
2010-03-17 15:30:00,5.9,5.92,5.9,5.91,475200.0,4.0116,4.0252,4.0116,4.0184,475200.0
2010-03-17 15:40:00,5.91,5.93,5.91,5.92,499200.0,4.0184,4.032,4.0184,4.0252,499200.0
2010-03-17 15:50:00,5.92,5.93,5.92,5.93,1039200.0,4.0252,4.032,4.0252,4.032,1039200.0
2010-03-18 09:30:00,5.87,5.96,5.87,5.95,292800.0,3.9912,4.0524,3.9912,4.0456,292800.0
2010-03-18 09:40:00,5.95,5.96,5.94,5.95,231200.0,4.0456,4.0524,4.0388,4.0456,231200.0
2010-03-18 09:50:00,5.94,5.94,5.93,5.93,165600.0,4.0388,4.0388,4.032,4.032,165600.0
2010-03-18 10:00:00,5.94,5.94,5.91,5.92,155200.0,4.0388,4.0388,4.0184,4.0252,155200.0
2010-03-18 10:10:00,5.92,5.93,5.92,5.93,173600.0,4.0252,4.032,4.0252,4.032,173600.0
2010-03-18 10:20:00,5.93,5.95,5.93,5.94,160000.0,4.032,4.0456,4.032,4.0388,160000.0
2010-03-18 10:30:00,5.94,5.94,5.92,5.93,171200.0,4.0388,4.0388,4.0252,4.032,171200.0
2010-03-18 10:40:00,5.93,5.94,5.93,5.93,186400.0,4.032,4.0388,4.032,4.032,186400.0
2010-03-18 10:50:00,5.93,5.95,5.93,5.94,85600.0,4.032,4.0456,4.032,4.0388,85600.0
2010-03-18 11:00:00,5.95,5.96,5.94,5.95,196000.0,4.0456,4.0524,4.0388,4.0456,196000.0
2010-03-18 11:10:00,5.95,5.96,5.95,5.95,112800.0,4.0456,4.0524,4.0456,4.0456,112800.0
2010-03-18 11:20:00,5.95,5.95,5.95,5.95,60800.0,4.0456,4.0456,4.0456,4.0456,60800.0
2010-03-18 11:30:00,5.95,5.95,5.94,5.95,73600.0,4.0456,4.0456,4.0388,4.0456,73600.0
2010-03-18 11:40:00,5.94,5.94,5.93,5.94,92800.0,4.0388,4.0388,4.032,4.0388,92800.0
2010-03-18 11:50:00,5.94,5.94,5.93,5.93,77600.0,4.0388,4.0388,4.032,4.032,77600.0
2010-03-18 12:00:00,5.93,5.93,5.92,5.93,139200.0,4.032,4.032,4.0252,4.032,139200.0
2010-03-18 12:10:00,5.93,5.93,5.93,5.93,115200.0,4.032,4.032,4.032,4.032,115200.0
2010-03-18 12:20:00,5.93,5.94,5.93,5.93,59200.0,4.032,4.0388,4.032,4.032,59200.0
2010-03-18 12:30:00,5.93,5.94,5.93,5.94,64800.0,4.032,4.0388,4.032,4.0388,64800.0
2010-03-18 12:40:00,5.94,5.94,5.93,5.93,59200.0,4.0388,4.0388,4.032,4.032,59200.0
2010-03-18 12:50:00,5.93,5.93,5.93,5.93,60000.0,4.032,4.032,4.032,4.032,60000.0
2010-03-18 13:00:00,5.93,5.94,5.93,5.93,57600.0,4.032,4.0388,4.032,4.032,57600.0
2010-03-18 13:10:00,5.93,5.94,5.93,5.93,134400.0,4.032,4.0388,4.032,4.032,134400.0
2010-03-18 13:20:00,5.93,5.93,5.93,5.93,51200.0,4.032,4.032,4.032,4.032,51200.0
2010-03-18 13:30:00,5.93,5.94,5.93,5.94,136800.0,4.032,4.0388,4.032,4.0388,136800.0
2010-03-18 13:40:00,5.94,5.94,5.93,5.93,82400.0,4.0388,4.0388,4.032,4.032,82400.0
2010-03-18 13:50:00,5.93,5.93,5.92,5.93,155200.0,4.032,4.032,4.0252,4.032,155200.0
2010-03-18 14:00:00,5.93,5.93,5.93,5.93,116800.0,4.032,4.032,4.032,4.032,116800.0
2010-03-18 14:10:00,5.93,5.93,5.92,5.92,87200.0,4.032,4.032,4.0252,4.0252,87200.0
2010-03-18 14:20:00,5.92,5.93,5.92,5.93,137600.0,4.0252,4.032,4.0252,4.032,137600.0
2010-03-18 14:30:00,5.92,5.93,5.92,5.93,264000.0,4.0252,4.032,4.0252,4.032,264000.0
2010-03-18 14:40:00,5.93,5.93,5.92,5.92,161600.0,4.032,4.032,4.0252,4.0252,161600.0
2010-03-18 14:50:00,5.92,5.92,5.91,5.92,197600.0,4.0252,4.0252,4.0184,4.0252,197600.0
2010-03-18 15:00:00,5.92,5.92,5.92,5.92,101600.0,4.0252,4.0252,4.0252,4.0252,101600.0
2010-03-18 15:10:00,5.92,5.92,5.91,5.92,171200.0,4.0252,4.0252,4.0184,4.0252,171200.0
2010-03-18 15:20:00,5.92,5.92,5.91,5.92,147200.0,4.0252,4.0252,4.0184,4.0252,147200.0
2010-03-18 15:30:00,5.92,5.93,5.92,5.93,388000.0,4.0252,4.032,4.0252,4.032,388000.0
2010-03-18 15:40:00,5.93,5.93,5.92,5.93,420000.0,4.032,4.032,4.0252,4.032,420000.0
2010-03-18 15:50:00,5.93,5.93,5.92,5.92,656800.0,4.032,4.032,4.0252,4.0252,656800.0
2010-03-19 09:30:00,5.96,5.98,5.88,5.96,3630400.0,4.0524,4.066,3.998,4.0524,3630400.0
2010-03-19 09:40:00,5.96,5.97,5.94,5.95,353600.0,4.0524,4.0592,4.0388,4.0456,353600.0
2010-03-19 09:50:00,5.95,5.97,5.94,5.96,414400.0,4.0456,4.0592,4.0388,4.0524,414400.0
2010-03-19 10:00:00,5.96,5.97,5.95,5.96,573600.0,4.0524,4.0592,4.0456,4.0524,573600.0
2010-03-19 10:10:00,5.97,5.97,5.95,5.96,286400.0,4.0592,4.0592,4.0456,4.0524,286400.0
2010-03-19 10:20:00,5.96,5.96,5.94,5.95,262400.0,4.0524,4.0524,4.0388,4.0456,262400.0
2010-03-19 10:30:00,5.95,5.95,5.92,5.93,185600.0,4.0456,4.0456,4.0252,4.032,185600.0
2010-03-19 10:40:00,5.93,5.93,5.92,5.92,108000.0,4.032,4.032,4.0252,4.0252,108000.0
2010-03-19 10:50:00,5.92,5.92,5.91,5.91,154400.0,4.0252,4.0252,4.0184,4.0184,154400.0
2010-03-19 11:00:00,5.91,5.91,5.9,5.9,607200.0,4.0184,4.0184,4.0116,4.0116,607200.0
2010-03-19 11:10:00,5.9,5.9,5.88,5.88,332800.0,4.0116,4.0116,3.998,3.998,332800.0
2010-03-19 11:20:00,5.88,5.89,5.88,5.88,173600.0,3.998,4.0048,3.998,3.998,173600.0
2010-03-19 11:30:00,5.88,5.88,5.87,5.87,188800.0,3.998,3.998,3.9912,3.9912,188800.0
2010-03-19 11:40:00,5.87,5.87,5.87,5.87,188000.0,3.9912,3.9912,3.9912,3.9912,188000.0
2010-03-19 11:50:00,5.87,5.87,5.87,5.87,131200.0,3.9912,3.9912,3.9912,3.9912,131200.0
2010-03-19 12:00:00,5.87,5.87,5.86,5.86,196800.0,3.9912,3.9912,3.9844,3.9844,196800.0
2010-03-19 12:10:00,5.86,5.86,5.84,5.85,395200.0,3.9844,3.9844,3.9708,3.9776,395200.0
2010-03-19 12:20:00,5.85,5.85,5.84,5.85,232000.0,3.9776,3.9776,3.9708,3.9776,232000.0
2010-03-19 12:30:00,5.85,5.85,5.83,5.83,395200.0,3.9776,3.9776,3.964,3.964,395200.0
2010-03-19 12:40:00,5.83,5.84,5.83,5.83,165600.0,3.964,3.9708,3.964,3.964,165600.0
2010-03-19 12:50:00,5.83,5.83,5.82,5.83,179200.0,3.964,3.964,3.9572,3.964,179200.0
2010-03-19 13:00:00,5.83,5.84,5.83,5.84,114400.0,3.964,3.9708,3.964,3.9708,114400.0
2010-03-19 13:10:00,5.84,5.86,5.84,5.85,142400.0,3.9708,3.9844,3.9708,3.9776,142400.0
2010-03-19 13:20:00,5.85,5.85,5.84,5.84,92000.0,3.9776,3.9776,3.9708,3.9708,92000.0
2010-03-19 13:30:00,5.84,5.85,5.84,5.84,209600.0,3.9708,3.9776,3.9708,3.9708,209600.0
2010-03-19 13:40:00,5.84,5.84,5.83,5.84,151200.0,3.9708,3.9708,3.964,3.9708,151200.0
2010-03-19 13:50:00,5.84,5.85,5.84,5.84,188800.0,3.9708,3.9776,3.9708,3.9708,188800.0
2010-03-19 14:00:00,5.84,5.85,5.84,5.85,242400.0,3.9708,3.9776,3.9708,3.9776,242400.0
2010-03-19 14:10:00,5.85,5.86,5.84,5.86,416800.0,3.9776,3.9844,3.9708,3.9844,416800.0
2010-03-19 14:20:00,5.86,5.86,5.85,5.86,235200.0,3.9844,3.9844,3.9776,3.9844,235200.0
2010-03-19 14:30:00,5.86,5.86,5.85,5.85,220000.0,3.9844,3.9844,3.9776,3.9776,220000.0
2010-03-19 14:40:00,5.85,5.86,5.84,5.86,230400.0,3.9776,3.9844,3.9708,3.9844,230400.0
2010-03-19 14:50:00,5.86,5.86,5.84,5.84,387200.0,3.9844,3.9844,3.9708,3.9708,387200.0
2010-03-19 15:00:00,5.84,5.85,5.84,5.85,388800.0,3.9708,3.9776,3.9708,3.9776,388800.0
2010-03-19 15:10:00,5.85,5.85,5.84,5.85,327200.0,3.9776,3.9776,3.9708,3.9776,327200.0
2010-03-19 15:20:00,5.85,5.85,5.84,5.85,409600.0,3.9776,3.9776,3.9708,3.9776,409600.0
2010-03-19 15:30:00,5.85,5.85,5.84,5.84,690400.0,3.9776,3.9776,3.9708,3.9708,690400.0
2010-03-19 15:40:00,5.84,5.86,5.83,5.86,659200.0,3.9708,3.9844,3.964,3.9844,659200.0
2010-03-19 15:50:00,5.86,5.87,5.86,5.87,1572000.0,3.9844,3.9912,3.9844,3.9912,1572000.0
2010-03-22 09:30:00,5.9,5.92,5.87,5.92,579200.0,4.0116,4.0252,3.9912,4.0252,579200.0
2010-03-22 09:40:00,5.91,5.95,5.9,5.95,164800.0,4.0184,4.0456,4.0116,4.0456,164800.0
2010-03-22 09:50:00,5.95,5.98,5.94,5.95,290400.0,4.0456,4.066,4.0388,4.0456,290400.0
2010-03-22 10:00:00,5.94,5.96,5.93,5.93,285600.0,4.0388,4.0524,4.032,4.032,285600.0
2010-03-22 10:10:00,5.93,5.93,5.92,5.93,232800.0,4.032,4.032,4.0252,4.032,232800.0
2010-03-22 10:20:00,5.93,5.98,5.93,5.97,740800.0,4.032,4.066,4.032,4.0592,740800.0
2010-03-22 10:30:00,5.98,5.98,5.97,5.97,699200.0,4.066,4.066,4.0592,4.0592,699200.0
2010-03-22 10:40:00,5.97,5.97,5.96,5.97,228000.0,4.0592,4.0592,4.0524,4.0592,228000.0
2010-03-22 10:50:00,5.97,5.98,5.97,5.97,265600.0,4.0592,4.066,4.0592,4.0592,265600.0
2010-03-22 11:00:00,5.97,5.97,5.96,5.97,273600.0,4.0592,4.0592,4.0524,4.0592,273600.0
2010-03-22 11:10:00,5.97,5.97,5.96,5.97,105600.0,4.0592,4.0592,4.0524,4.0592,105600.0
2010-03-22 11:20:00,5.97,5.98,5.97,5.97,87200.0,4.0592,4.066,4.0592,4.0592,87200.0
2010-03-22 11:30:00,5.97,5.98,5.97,5.97,102400.0,4.0592,4.066,4.0592,4.0592,102400.0
2010-03-22 11:40:00,5.97,5.98,5.97,5.98,200000.0,4.0592,4.066,4.0592,4.066,200000.0
2010-03-22 11:50:00,5.98,5.99,5.98,5.99,135200.0,4.066,4.0728,4.066,4.0728,135200.0
2010-03-22 12:00:00,5.99,6.01,5.99,6.0,248000.0,4.0728,4.0864,4.0728,4.0796,248000.0
2010-03-22 12:10:00,6.0,6.03,6.0,6.03,507200.0,4.0796,4.1,4.0796,4.1,507200.0
2010-03-22 12:20:00,6.03,6.04,6.02,6.04,529600.0,4.1,4.1068,4.0932,4.1068,529600.0
2010-03-22 12:30:00,6.04,6.04,6.03,6.04,366400.0,4.1068,4.1068,4.1,4.1068,366400.0
2010-03-22 12:40:00,6.04,6.04,6.02,6.02,291200.0,4.1068,4.1068,4.0932,4.0932,291200.0
2010-03-22 12:50:00,6.02,6.03,6.02,6.03,354400.0,4.0932,4.1,4.0932,4.1,354400.0
2010-03-22 13:00:00,6.03,6.05,6.03,6.05,314400.0,4.1,4.1136,4.1,4.1136,314400.0
2010-03-22 13:10:00,6.05,6.05,6.05,6.05,188800.0,4.1136,4.1136,4.1136,4.1136,188800.0
2010-03-22 13:20:00,6.05,6.05,6.04,6.04,88800.0,4.1136,4.1136,4.1068,4.1068,88800.0
2010-03-22 13:30:00,6.04,6.05,6.04,6.04,300000.0,4.1068,4.1136,4.1068,4.1068,300000.0
2010-03-22 13:40:00,6.04,6.04,6.04,6.04,228800.0,4.1068,4.1068,4.1068,4.1068,228800.0
2010-03-22 13:50:00,6.04,6.04,6.04,6.04,164000.0,4.1068,4.1068,4.1068,4.1068,164000.0
2010-03-22 14:00:00,6.04,6.04,6.03,6.04,227200.0,4.1068,4.1068,4.1,4.1068,227200.0
2010-03-22 14:10:00,6.04,6.06,6.03,6.06,501600.0,4.1068,4.1204,4.1,4.1204,501600.0
2010-03-22 14:20:00,6.06,6.07,6.06,6.07,279200.0,4.1204,4.1272,4.1204,4.1272,279200.0
2010-03-22 14:30:00,6.07,6.09,6.07,6.08,358400.0,4.1272,4.1408,4.1272,4.134,358400.0
2010-03-22 14:40:00,6.08,6.1,6.08,6.09,437600.0,4.134,4.1476,4.134,4.1408,437600.0
2010-03-22 14:50:00,6.09,6.11,6.09,6.09,615200.0,4.1408,4.1544,4.1408,4.1408,615200.0
2010-03-22 15:00:00,6.09,6.09,6.08,6.08,384000.0,4.1408,4.1408,4.134,4.134,384000.0
2010-03-22 15:10:00,6.08,6.08,6.06,6.06,726400.0,4.134,4.134,4.1204,4.1204,726400.0
2010-03-22 15:20:00,6.06,6.07,6.05,6.05,444800.0,4.1204,4.1272,4.1136,4.1136,444800.0
2010-03-22 15:30:00,6.05,6.05,6.03,6.03,772000.0,4.1136,4.1136,4.1,4.1,772000.0
2010-03-22 15:40:00,6.03,6.06,6.03,6.06,668800.0,4.1,4.1204,4.1,4.1204,668800.0
2010-03-22 15:50:00,6.06,6.06,6.05,6.05,972000.0,4.1204,4.1204,4.1136,4.1136,972000.0
2010-03-23 09:30:00,6.06,6.08,6.02,6.05,352000.0,4.1204,4.134,4.0932,4.1136,352000.0
2010-03-23 09:40:00,6.05,6.05,6.03,6.04,155200.0,4.1136,4.1136,4.1,4.1068,155200.0
2010-03-23 09:50:00,6.04,6.05,6.03,6.04,139200.0,4.1068,4.1136,4.1,4.1068,139200.0
2010-03-23 10:00:00,6.05,6.07,6.03,6.07,484000.0,4.1136,4.1272,4.1,4.1272,484000.0
2010-03-23 10:10:00,6.07,6.07,6.04,6.05,532000.0,4.1272,4.1272,4.1068,4.1136,532000.0
2010-03-23 10:20:00,6.05,6.06,6.04,6.06,193600.0,4.1136,4.1204,4.1068,4.1204,193600.0
2010-03-23 10:30:00,6.05,6.06,6.04,6.05,81600.0,4.1136,4.1204,4.1068,4.1136,81600.0
2010-03-23 10:40:00,6.05,6.05,6.04,6.04,183200.0,4.1136,4.1136,4.1068,4.1068,183200.0
2010-03-23 10:50:00,6.04,6.04,6.02,6.02,137600.0,4.1068,4.1068,4.0932,4.0932,137600.0
2010-03-23 11:00:00,6.02,6.04,6.02,6.04,256000.0,4.0932,4.1068,4.0932,4.1068,256000.0
2010-03-23 11:10:00,6.04,6.04,6.03,6.04,136000.0,4.1068,4.1068,4.1,4.1068,136000.0
2010-03-23 11:20:00,6.04,6.05,6.03,6.05,135200.0,4.1068,4.1136,4.1,4.1136,135200.0
2010-03-23 11:30:00,6.05,6.05,6.04,6.04,70400.0,4.1136,4.1136,4.1068,4.1068,70400.0
2010-03-23 11:40:00,6.04,6.06,6.04,6.05,110400.0,4.1068,4.1204,4.1068,4.1136,110400.0
2010-03-23 11:50:00,6.05,6.06,6.05,6.06,43200.0,4.1136,4.1204,4.1136,4.1204,43200.0
2010-03-23 12:00:00,6.06,6.07,6.05,6.06,136800.0,4.1204,4.1272,4.1136,4.1204,136800.0
2010-03-23 12:10:00,6.06,6.07,6.06,6.07,309600.0,4.1204,4.1272,4.1204,4.1272,309600.0
2010-03-23 12:20:00,6.07,6.08,6.07,6.08,160000.0,4.1272,4.134,4.1272,4.134,160000.0
2010-03-23 12:30:00,6.08,6.08,6.07,6.07,104000.0,4.134,4.134,4.1272,4.1272,104000.0
2010-03-23 12:40:00,6.07,6.08,6.07,6.08,77600.0,4.1272,4.134,4.1272,4.134,77600.0
2010-03-23 12:50:00,6.07,6.08,6.07,6.07,65600.0,4.1272,4.134,4.1272,4.1272,65600.0
2010-03-23 13:00:00,6.07,6.08,6.07,6.08,84000.0,4.1272,4.134,4.1272,4.134,84000.0
2010-03-23 13:10:00,6.08,6.08,6.07,6.07,85600.0,4.134,4.134,4.1272,4.1272,85600.0
2010-03-23 13:20:00,6.07,6.08,6.07,6.08,105600.0,4.1272,4.134,4.1272,4.134,105600.0
2010-03-23 13:30:00,6.08,6.08,6.07,6.07,81600.0,4.134,4.134,4.1272,4.1272,81600.0
2010-03-23 13:40:00,6.07,6.07,6.06,6.06,152800.0,4.1272,4.1272,4.1204,4.1204,152800.0
2010-03-23 13:50:00,6.06,6.07,6.06,6.07,448800.0,4.1204,4.1272,4.1204,4.1272,448800.0
2010-03-23 14:00:00,6.07,6.07,6.07,6.07,74400.0,4.1272,4.1272,4.1272,4.1272,74400.0
2010-03-23 14:10:00,6.07,6.08,6.07,6.07,95200.0,4.1272,4.134,4.1272,4.1272,95200.0
2010-03-23 14:20:00,6.08,6.09,6.08,6.09,173600.0,4.134,4.1408,4.134,4.1408,173600.0
2010-03-23 14:30:00,6.09,6.09,6.08,6.08,184000.0,4.1408,4.1408,4.134,4.134,184000.0
2010-03-23 14:40:00,6.08,6.09,6.08,6.09,148800.0,4.134,4.1408,4.134,4.1408,148800.0
2010-03-23 14:50:00,6.08,6.08,6.08,6.08,150400.0,4.134,4.134,4.134,4.134,150400.0
2010-03-23 15:00:00,6.08,6.09,6.08,6.09,245600.0,4.134,4.1408,4.134,4.1408,245600.0
2010-03-23 15:10:00,6.09,6.11,6.09,6.1,311200.0,4.1408,4.1544,4.1408,4.1476,311200.0
2010-03-23 15:20:00,6.1,6.13,6.1,6.13,531200.0,4.1476,4.168,4.1476,4.168,531200.0
2010-03-23 15:30:00,6.13,6.13,6.12,6.12,375200.0,4.168,4.168,4.1612,4.1612,375200.0
2010-03-23 15:40:00,6.12,6.12,6.11,6.12,504800.0,4.1612,4.1612,4.1544,4.1612,504800.0
2010-03-23 15:50:00,6.12,6.13,6.11,6.13,816000.0,4.1612,4.168,4.1544,4.168,816000.0
2010-03-24 09:30:00,6.11,6.12,6.09,6.11,211200.0,4.1544,4.1612,4.1408,4.1544,211200.0
2010-03-24 09:40:00,6.11,6.11,6.09,6.09,184800.0,4.1544,4.1544,4.1408,4.1408,184800.0
2010-03-24 09:50:00,6.09,6.1,6.08,6.09,225600.0,4.1408,4.1476,4.134,4.1408,225600.0
2010-03-24 10:00:00,6.09,6.1,6.08,6.1,214400.0,4.1408,4.1476,4.134,4.1476,214400.0
2010-03-24 10:10:00,6.1,6.1,6.08,6.09,225600.0,4.1476,4.1476,4.134,4.1408,225600.0
2010-03-24 10:20:00,6.09,6.1,6.08,6.1,311200.0,4.1408,4.1476,4.134,4.1476,311200.0
2010-03-24 10:30:00,6.1,6.1,6.08,6.09,375200.0,4.1476,4.1476,4.134,4.1408,375200.0
2010-03-24 10:40:00,6.09,6.1,6.08,6.1,220000.0,4.1408,4.1476,4.134,4.1476,220000.0
2010-03-24 10:50:00,6.1,6.1,6.09,6.09,108800.0,4.1476,4.1476,4.1408,4.1408,108800.0
2010-03-24 11:00:00,6.09,6.1,6.09,6.09,278400.0,4.1408,4.1476,4.1408,4.1408,278400.0
2010-03-24 11:10:00,6.09,6.1,6.08,6.09,309600.0,4.1408,4.1476,4.134,4.1408,309600.0
2010-03-24 11:20:00,6.08,6.08,6.07,6.08,248000.0,4.134,4.134,4.1272,4.134,248000.0
2010-03-24 11:30:00,6.08,6.08,6.07,6.07,119200.0,4.134,4.134,4.1272,4.1272,119200.0
2010-03-24 11:40:00,6.07,6.08,6.07,6.08,74400.0,4.1272,4.134,4.1272,4.134,74400.0
2010-03-24 11:50:00,6.08,6.08,6.07,6.08,128800.0,4.134,4.134,4.1272,4.134,128800.0
2010-03-24 12:00:00,6.08,6.09,6.08,6.09,229600.0,4.134,4.1408,4.134,4.1408,229600.0
2010-03-24 12:10:00,6.09,6.09,6.08,6.08,174400.0,4.1408,4.1408,4.134,4.134,174400.0
2010-03-24 12:20:00,6.08,6.09,6.08,6.08,83200.0,4.134,4.1408,4.134,4.134,83200.0
2010-03-24 12:30:00,6.08,6.11,6.08,6.11,306400.0,4.134,4.1544,4.134,4.1544,306400.0
2010-03-24 12:40:00,6.11,6.11,6.1,6.1,177600.0,4.1544,4.1544,4.1476,4.1476,177600.0
2010-03-24 12:50:00,6.1,6.1,6.09,6.09,91200.0,4.1476,4.1476,4.1408,4.1408,91200.0
2010-03-24 13:00:00,6.09,6.09,6.08,6.08,197600.0,4.1408,4.1408,4.134,4.134,197600.0
2010-03-24 13:10:00,6.08,6.08,6.07,6.07,128000.0,4.134,4.134,4.1272,4.1272,128000.0
2010-03-24 13:20:00,6.07,6.08,6.07,6.07,173600.0,4.1272,4.134,4.1272,4.1272,173600.0
2010-03-24 13:30:00,6.08,6.08,6.07,6.08,156000.0,4.134,4.134,4.1272,4.134,156000.0
2010-03-24 13:40:00,6.08,6.08,6.06,6.06,133600.0,4.134,4.134,4.1204,4.1204,133600.0
2010-03-24 13:50:00,6.07,6.07,6.06,6.07,184000.0,4.1272,4.1272,4.1204,4.1272,184000.0
2010-03-24 14:00:00,6.07,6.07,6.06,6.07,270400.0,4.1272,4.1272,4.1204,4.1272,270400.0
2010-03-24 14:10:00,6.07,6.08,6.07,6.07,194400.0,4.1272,4.134,4.1272,4.1272,194400.0
2010-03-24 14:20:00,6.07,6.07,6.06,6.06,233600.0,4.1272,4.1272,4.1204,4.1204,233600.0
2010-03-24 14:30:00,6.06,6.07,6.06,6.06,321600.0,4.1204,4.1272,4.1204,4.1204,321600.0
2010-03-24 14:40:00,6.06,6.07,6.06,6.06,396800.0,4.1204,4.1272,4.1204,4.1204,396800.0
2010-03-24 14:50:00,6.06,6.06,6.05,6.05,256000.0,4.1204,4.1204,4.1136,4.1136,256000.0
2010-03-24 15:00:00,6.05,6.06,6.05,6.06,272000.0,4.1136,4.1204,4.1136,4.1204,272000.0
2010-03-24 15:10:00,6.06,6.06,6.05,6.06,398400.0,4.1204,4.1204,4.1136,4.1204,398400.0
2010-03-24 15:20:00,6.06,6.06,6.05,6.05,285600.0,4.1204,4.1204,4.1136,4.1136,285600.0
2010-03-24 15:30:00,6.05,6.06,6.05,6.06,346400.0,4.1136,4.1204,4.1136,4.1204,346400.0
2010-03-24 15:40:00,6.05,6.06,6.05,6.05,329600.0,4.1136,4.1204,4.1136,4.1136,329600.0
2010-03-24 15:50:00,6.05,6.05,6.04,6.04,468800.0,4.1136,4.1136,4.1068,4.1068,468800.0
2010-03-25 09:30:00,6.1,6.11,6.08,6.1,416800.0,4.1476,4.1544,4.134,4.1476,416800.0
2010-03-25 09:40:00,6.1,6.1,6.06,6.06,205600.0,4.1476,4.1476,4.1204,4.1204,205600.0
2010-03-25 09:50:00,6.06,6.06,6.05,6.06,321600.0,4.1204,4.1204,4.1136,4.1204,321600.0
2010-03-25 10:00:00,6.06,6.06,6.03,6.03,341600.0,4.1204,4.1204,4.1,4.1,341600.0
2010-03-25 10:10:00,6.03,6.04,6.03,6.04,339200.0,4.1,4.1068,4.1,4.1068,339200.0
2010-03-25 10:20:00,6.04,6.05,6.04,6.05,224800.0,4.1068,4.1136,4.1068,4.1136,224800.0
2010-03-25 10:30:00,6.05,6.05,6.03,6.04,120000.0,4.1136,4.1136,4.1,4.1068,120000.0
2010-03-25 10:40:00,6.04,6.04,6.03,6.04,174400.0,4.1068,4.1068,4.1,4.1068,174400.0
2010-03-25 10:50:00,6.04,6.04,6.03,6.04,219200.0,4.1068,4.1068,4.1,4.1068,219200.0
2010-03-25 11:00:00,6.04,6.05,6.04,6.05,215200.0,4.1068,4.1136,4.1068,4.1136,215200.0
2010-03-25 11:10:00,6.05,6.09,6.05,6.08,296000.0,4.1136,4.1408,4.1136,4.134,296000.0
2010-03-25 11:20:00,6.08,6.09,6.08,6.09,101600.0,4.134,4.1408,4.134,4.1408,101600.0
2010-03-25 11:30:00,6.09,6.1,6.08,6.09,236800.0,4.1408,4.1476,4.134,4.1408,236800.0
2010-03-25 11:40:00,6.08,6.09,6.08,6.08,84800.0,4.134,4.1408,4.134,4.134,84800.0
2010-03-25 11:50:00,6.08,6.09,6.08,6.09,89600.0,4.134,4.1408,4.134,4.1408,89600.0
2010-03-25 12:00:00,6.09,6.09,6.09,6.09,124000.0,4.1408,4.1408,4.1408,4.1408,124000.0
2010-03-25 12:10:00,6.09,6.09,6.08,6.08,208800.0,4.1408,4.1408,4.134,4.134,208800.0
2010-03-25 12:20:00,6.08,6.08,6.08,6.08,56800.0,4.134,4.134,4.134,4.134,56800.0
2010-03-25 12:30:00,6.09,6.09,6.08,6.09,35200.0,4.1408,4.1408,4.134,4.1408,35200.0
2010-03-25 12:40:00,6.09,6.1,6.09,6.09,94400.0,4.1408,4.1476,4.1408,4.1408,94400.0
2010-03-25 12:50:00,6.09,6.1,6.09,6.1,155200.0,4.1408,4.1476,4.1408,4.1476,155200.0
2010-03-25 13:00:00,6.1,6.11,6.1,6.1,81600.0,4.1476,4.1544,4.1476,4.1476,81600.0
2010-03-25 13:10:00,6.1,6.11,6.1,6.11,127200.0,4.1476,4.1544,4.1476,4.1544,127200.0
2010-03-25 13:20:00,6.11,6.11,6.1,6.11,103200.0,4.1544,4.1544,4.1476,4.1544,103200.0
2010-03-25 13:30:00,6.11,6.11,6.09,6.1,198400.0,4.1544,4.1544,4.1408,4.1476,198400.0
2010-03-25 13:40:00,6.1,6.1,6.09,6.09,104800.0,4.1476,4.1476,4.1408,4.1408,104800.0
2010-03-25 13:50:00,6.09,6.09,6.08,6.09,153600.0,4.1408,4.1408,4.134,4.1408,153600.0
2010-03-25 14:00:00,6.09,6.09,6.08,6.08,139200.0,4.1408,4.1408,4.134,4.134,139200.0
2010-03-25 14:10:00,6.08,6.08,6.07,6.07,244000.0,4.134,4.134,4.1272,4.1272,244000.0
2010-03-25 14:20:00,6.07,6.07,6.05,6.06,220800.0,4.1272,4.1272,4.1136,4.1204,220800.0
2010-03-25 14:30:00,6.06,6.06,6.04,6.05,343200.0,4.1204,4.1204,4.1068,4.1136,343200.0
2010-03-25 14:40:00,6.05,6.06,6.04,6.04,132800.0,4.1136,4.1204,4.1068,4.1068,132800.0
2010-03-25 14:50:00,6.04,6.05,6.03,6.03,362400.0,4.1068,4.1136,4.1,4.1,362400.0
2010-03-25 15:00:00,6.04,6.06,6.04,6.05,281600.0,4.1068,4.1204,4.1068,4.1136,281600.0
2010-03-25 15:10:00,6.05,6.05,6.04,6.04,307200.0,4.1136,4.1136,4.1068,4.1068,307200.0
2010-03-25 15:20:00,6.04,6.05,6.04,6.04,338400.0,4.1068,4.1136,4.1068,4.1068,338400.0
2010-03-25 15:30:00,6.04,6.04,6.02,6.02,404800.0,4.1068,4.1068,4.0932,4.0932,404800.0
2010-03-25 15:40:00,6.02,6.03,6.0,6.0,477600.0,4.0932,4.1,4.0796,4.0796,477600.0
2010-03-25 15:50:00,6.0,6.02,6.0,6.0,730400.0,4.0796,4.0932,4.0796,4.0796,730400.0
2010-03-26 09:30:00,6.01,6.07,6.01,6.06,193600.0,4.0864,4.1272,4.0864,4.1204,193600.0
2010-03-26 09:40:00,6.05,6.06,6.04,6.06,192000.0,4.1136,4.1204,4.1068,4.1204,192000.0
2010-03-26 09:50:00,6.06,6.08,6.05,6.06,151200.0,4.1204,4.134,4.1136,4.1204,151200.0
2010-03-26 10:00:00,6.06,6.09,6.06,6.08,127200.0,4.1204,4.1408,4.1204,4.134,127200.0
2010-03-26 10:10:00,6.07,6.08,6.07,6.07,87200.0,4.1272,4.134,4.1272,4.1272,87200.0
2010-03-26 10:20:00,6.07,6.08,6.06,6.08,120000.0,4.1272,4.134,4.1204,4.134,120000.0
2010-03-26 10:30:00,6.08,6.08,6.07,6.07,95200.0,4.134,4.134,4.1272,4.1272,95200.0
2010-03-26 10:40:00,6.07,6.07,6.06,6.07,80000.0,4.1272,4.1272,4.1204,4.1272,80000.0
2010-03-26 10:50:00,6.07,6.08,6.06,6.06,96800.0,4.1272,4.134,4.1204,4.1204,96800.0
2010-03-26 11:00:00,6.07,6.08,6.07,6.07,81600.0,4.1272,4.134,4.1272,4.1272,81600.0
2010-03-26 11:10:00,6.07,6.08,6.06,6.07,68800.0,4.1272,4.134,4.1204,4.1272,68800.0
2010-03-26 11:20:00,6.07,6.08,6.07,6.07,104000.0,4.1272,4.134,4.1272,4.1272,104000.0
2010-03-26 11:30:00,6.07,6.07,6.06,6.07,61600.0,4.1272,4.1272,4.1204,4.1272,61600.0
2010-03-26 11:40:00,6.07,6.07,6.06,6.07,88000.0,4.1272,4.1272,4.1204,4.1272,88000.0
2010-03-26 11:50:00,6.07,6.07,6.06,6.06,125600.0,4.1272,4.1272,4.1204,4.1204,125600.0
2010-03-26 12:00:00,6.06,6.07,6.06,6.06,174400.0,4.1204,4.1272,4.1204,4.1204,174400.0
2010-03-26 12:10:00,6.06,6.07,6.06,6.06,70400.0,4.1204,4.1272,4.1204,4.1204,70400.0
2010-03-26 12:20:00,6.06,6.06,6.04,6.04,152800.0,4.1204,4.1204,4.1068,4.1068,152800.0
2010-03-26 12:30:00,6.04,6.05,6.03,6.03,200800.0,4.1068,4.1136,4.1,4.1,200800.0
2010-03-26 12:40:00,6.03,6.04,6.02,6.02,92000.0,4.1,4.1068,4.0932,4.0932,92000.0
2010-03-26 12:50:00,6.02,6.04,6.02,6.03,92800.0,4.0932,4.1068,4.0932,4.1,92800.0
2010-03-26 13:00:00,6.03,6.03,6.01,6.01,172000.0,4.1,4.1,4.0864,4.0864,172000.0
2010-03-26 13:10:00,6.01,6.02,6.01,6.02,122400.0,4.0864,4.0932,4.0864,4.0932,122400.0
2010-03-26 13:20:00,6.02,6.03,6.02,6.02,152800.0,4.0932,4.1,4.0932,4.0932,152800.0
2010-03-26 13:30:00,6.02,6.03,6.02,6.03,129600.0,4.0932,4.1,4.0932,4.1,129600.0
2010-03-26 13:40:00,6.03,6.04,6.02,6.02,215200.0,4.1,4.1068,4.0932,4.0932,215200.0
2010-03-26 13:50:00,6.02,6.03,6.02,6.03,114400.0,4.0932,4.1,4.0932,4.1,114400.0
2010-03-26 14:00:00,6.02,6.03,6.01,6.02,128800.0,4.0932,4.1,4.0864,4.0932,128800.0
2010-03-26 14:10:00,6.02,6.04,6.02,6.03,104000.0,4.0932,4.1068,4.0932,4.1,104000.0
2010-03-26 14:20:00,6.03,6.04,6.03,6.04,120800.0,4.1,4.1068,4.1,4.1068,120800.0
2010-03-26 14:30:00,6.04,6.05,6.04,6.05,121600.0,4.1068,4.1136,4.1068,4.1136,121600.0
2010-03-26 14:40:00,6.05,6.05,6.03,6.04,94400.0,4.1136,4.1136,4.1,4.1068,94400.0
2010-03-26 14:50:00,6.04,6.04,6.03,6.03,113600.0,4.1068,4.1068,4.1,4.1,113600.0
2010-03-26 15:00:00,6.03,6.04,6.03,6.03,93600.0,4.1,4.1068,4.1,4.1,93600.0
2010-03-26 15:10:00,6.03,6.04,6.03,6.04,109600.0,4.1,4.1068,4.1,4.1068,109600.0
2010-03-26 15:20:00,6.04,6.04,6.03,6.04,99200.0,4.1068,4.1068,4.1,4.1068,99200.0
2010-03-26 15:30:00,6.04,6.04,6.03,6.04,194400.0,4.1068,4.1068,4.1,4.1068,194400.0
2010-03-26 15:40:00,6.04,6.04,6.03,6.04,268000.0,4.1068,4.1068,4.1,4.1068,268000.0
2010-03-26 15:50:00,6.04,6.04,6.03,6.04,439200.0,4.1068,4.1068,4.1,4.1068,439200.0
2010-03-29 09:30:00,6.06,6.07,6.05,6.07,177600.0,4.1204,4.1272,4.1136,4.1272,177600.0
2010-03-29 09:40:00,6.07,6.1,6.07,6.08,284800.0,4.1272,4.1476,4.1272,4.134,284800.0
2010-03-29 09:50:00,6.08,6.09,6.06,6.07,200800.0,4.134,4.1408,4.1204,4.1272,200800.0
2010-03-29 10:00:00,6.07,6.08,6.06,6.07,112800.0,4.1272,4.134,4.1204,4.1272,112800.0
2010-03-29 10:10:00,6.07,6.08,6.06,6.06,102400.0,4.1272,4.134,4.1204,4.1204,102400.0
2010-03-29 10:20:00,6.06,6.06,6.05,6.06,152800.0,4.1204,4.1204,4.1136,4.1204,152800.0
2010-03-29 10:30:00,6.06,6.07,6.05,6.06,258400.0,4.1204,4.1272,4.1136,4.1204,258400.0
2010-03-29 10:40:00,6.06,6.07,6.05,6.05,131200.0,4.1204,4.1272,4.1136,4.1136,131200.0
2010-03-29 10:50:00,6.05,6.06,6.04,6.06,189600.0,4.1136,4.1204,4.1068,4.1204,189600.0
2010-03-29 11:00:00,6.06,6.06,6.05,6.06,112000.0,4.1204,4.1204,4.1136,4.1204,112000.0
2010-03-29 11:10:00,6.06,6.06,6.05,6.06,91200.0,4.1204,4.1204,4.1136,4.1204,91200.0
2010-03-29 11:20:00,6.06,6.08,6.06,6.08,103200.0,4.1204,4.134,4.1204,4.134,103200.0
2010-03-29 11:30:00,6.08,6.08,6.07,6.07,128800.0,4.134,4.134,4.1272,4.1272,128800.0
2010-03-29 11:40:00,6.07,6.07,6.06,6.07,160000.0,4.1272,4.1272,4.1204,4.1272,160000.0
2010-03-29 11:50:00,6.07,6.07,6.06,6.06,136000.0,4.1272,4.1272,4.1204,4.1204,136000.0
2010-03-29 12:00:00,6.06,6.06,6.06,6.06,199200.0,4.1204,4.1204,4.1204,4.1204,199200.0
2010-03-29 12:10:00,6.06,6.06,6.06,6.06,152000.0,4.1204,4.1204,4.1204,4.1204,152000.0
2010-03-29 12:20:00,6.06,6.06,6.05,6.05,196000.0,4.1204,4.1204,4.1136,4.1136,196000.0
2010-03-29 12:30:00,6.06,6.06,6.05,6.05,245600.0,4.1204,4.1204,4.1136,4.1136,245600.0
2010-03-29 12:40:00,6.05,6.05,6.04,6.05,258400.0,4.1136,4.1136,4.1068,4.1136,258400.0
2010-03-29 12:50:00,6.05,6.05,6.05,6.05,97600.0,4.1136,4.1136,4.1136,4.1136,97600.0
2010-03-29 13:00:00,6.05,6.06,6.05,6.05,148800.0,4.1136,4.1204,4.1136,4.1136,148800.0
2010-03-29 13:10:00,6.05,6.06,6.05,6.06,123200.0,4.1136,4.1204,4.1136,4.1204,123200.0
2010-03-29 13:20:00,6.06,6.06,6.05,6.05,163200.0,4.1204,4.1204,4.1136,4.1136,163200.0
2010-03-29 13:30:00,6.05,6.06,6.05,6.05,129600.0,4.1136,4.1204,4.1136,4.1136,129600.0
2010-03-29 13:40:00,6.05,6.06,6.05,6.05,113600.0,4.1136,4.1204,4.1136,4.1136,113600.0
2010-03-29 13:50:00,6.06,6.06,6.05,6.05,124000.0,4.1204,4.1204,4.1136,4.1136,124000.0
2010-03-29 14:00:00,6.05,6.06,6.05,6.06,127200.0,4.1136,4.1204,4.1136,4.1204,127200.0
2010-03-29 14:10:00,6.06,6.07,6.06,6.06,104000.0,4.1204,4.1272,4.1204,4.1204,104000.0
2010-03-29 14:20:00,6.06,6.06,6.05,6.06,99200.0,4.1204,4.1204,4.1136,4.1204,99200.0
2010-03-29 14:30:00,6.06,6.06,6.05,6.06,155200.0,4.1204,4.1204,4.1136,4.1204,155200.0
2010-03-29 14:40:00,6.06,6.06,6.05,6.06,81600.0,4.1204,4.1204,4.1136,4.1204,81600.0
2010-03-29 14:50:00,6.06,6.06,6.05,6.05,149600.0,4.1204,4.1204,4.1136,4.1136,149600.0
2010-03-29 15:00:00,6.05,6.06,6.05,6.05,142400.0,4.1136,4.1204,4.1136,4.1136,142400.0
2010-03-29 15:10:00,6.05,6.06,6.05,6.06,128000.0,4.1136,4.1204,4.1136,4.1204,128000.0
2010-03-29 15:20:00,6.06,6.06,6.06,6.06,180000.0,4.1204,4.1204,4.1204,4.1204,180000.0
2010-03-29 15:30:00,6.06,6.06,6.05,6.06,165600.0,4.1204,4.1204,4.1136,4.1204,165600.0
2010-03-29 15:40:00,6.06,6.06,6.05,6.05,240800.0,4.1204,4.1204,4.1136,4.1136,240800.0
2010-03-29 15:50:00,6.05,6.06,6.05,6.05,588000.0,4.1136,4.1204,4.1136,4.1136,588000.0
2010-03-30 09:30:00,6.07,6.09,6.07,6.09,252800.0,4.1272,4.1408,4.1272,4.1408,252800.0
2010-03-30 09:40:00,6.09,6.11,6.08,6.11,333600.0,4.1408,4.1544,4.134,4.1544,333600.0
2010-03-30 09:50:00,6.11,6.13,6.1,6.12,344800.0,4.1544,4.168,4.1476,4.1612,344800.0
2010-03-30 10:00:00,6.12,6.14,6.12,6.12,193600.0,4.1612,4.1748,4.1612,4.1612,193600.0
2010-03-30 10:10:00,6.12,6.13,6.1,6.11,109600.0,4.1612,4.168,4.1476,4.1544,109600.0
2010-03-30 10:20:00,6.11,6.11,6.09,6.11,134400.0,4.1544,4.1544,4.1408,4.1544,134400.0
2010-03-30 10:30:00,6.11,6.11,6.11,6.11,121600.0,4.1544,4.1544,4.1544,4.1544,121600.0
2010-03-30 10:40:00,6.11,6.11,6.1,6.11,95200.0,4.1544,4.1544,4.1476,4.1544,95200.0
2010-03-30 10:50:00,6.11,6.11,6.1,6.1,93600.0,4.1544,4.1544,4.1476,4.1476,93600.0
2010-03-30 11:00:00,6.1,6.1,6.07,6.07,173600.0,4.1476,4.1476,4.1272,4.1272,173600.0
2010-03-30 11:10:00,6.07,6.07,6.06,6.06,171200.0,4.1272,4.1272,4.1204,4.1204,171200.0
2010-03-30 11:20:00,6.06,6.06,6.04,6.05,104800.0,4.1204,4.1204,4.1068,4.1136,104800.0
2010-03-30 11:30:00,6.05,6.05,6.04,6.05,115200.0,4.1136,4.1136,4.1068,4.1136,115200.0
2010-03-30 11:40:00,6.05,6.07,6.05,6.05,132000.0,4.1136,4.1272,4.1136,4.1136,132000.0
2010-03-30 11:50:00,6.06,6.06,6.05,6.05,95200.0,4.1204,4.1204,4.1136,4.1136,95200.0
2010-03-30 12:00:00,6.05,6.07,6.05,6.07,162400.0,4.1136,4.1272,4.1136,4.1272,162400.0
2010-03-30 12:10:00,6.07,6.07,6.05,6.05,106400.0,4.1272,4.1272,4.1136,4.1136,106400.0
2010-03-30 12:20:00,6.05,6.07,6.05,6.06,123200.0,4.1136,4.1272,4.1136,4.1204,123200.0
2010-03-30 12:30:00,6.06,6.06,6.06,6.06,78400.0,4.1204,4.1204,4.1204,4.1204,78400.0
2010-03-30 12:40:00,6.06,6.06,6.06,6.06,104000.0,4.1204,4.1204,4.1204,4.1204,104000.0
2010-03-30 12:50:00,6.06,6.07,6.05,6.06,104800.0,4.1204,4.1272,4.1136,4.1204,104800.0
2010-03-30 13:00:00,6.06,6.07,6.06,6.07,106400.0,4.1204,4.1272,4.1204,4.1272,106400.0
2010-03-30 13:10:00,6.07,6.07,6.06,6.06,82400.0,4.1272,4.1272,4.1204,4.1204,82400.0
2010-03-30 13:20:00,6.06,6.06,6.05,6.05,127200.0,4.1204,4.1204,4.1136,4.1136,127200.0
2010-03-30 13:30:00,6.05,6.05,6.05,6.05,96800.0,4.1136,4.1136,4.1136,4.1136,96800.0
2010-03-30 13:40:00,6.05,6.06,6.05,6.06,127200.0,4.1136,4.1204,4.1136,4.1204,127200.0
2010-03-30 13:50:00,6.06,6.06,6.06,6.06,72000.0,4.1204,4.1204,4.1204,4.1204,72000.0
2010-03-30 14:00:00,6.06,6.06,6.05,6.06,76800.0,4.1204,4.1204,4.1136,4.1204,76800.0
2010-03-30 14:10:00,6.06,6.06,6.05,6.05,60000.0,4.1204,4.1204,4.1136,4.1136,60000.0
2010-03-30 14:20:00,6.05,6.06,6.05,6.06,94400.0,4.1136,4.1204,4.1136,4.1204,94400.0
2010-03-30 14:30:00,6.06,6.07,6.06,6.06,117600.0,4.1204,4.1272,4.1204,4.1204,117600.0
2010-03-30 14:40:00,6.06,6.06,6.06,6.06,67200.0,4.1204,4.1204,4.1204,4.1204,67200.0
2010-03-30 14:50:00,6.06,6.07,6.06,6.06,120000.0,4.1204,4.1272,4.1204,4.1204,120000.0
2010-03-30 15:00:00,6.07,6.07,6.06,6.06,180000.0,4.1272,4.1272,4.1204,4.1204,180000.0
2010-03-30 15:10:00,6.06,6.07,6.06,6.06,90400.0,4.1204,4.1272,4.1204,4.1204,90400.0
2010-03-30 15:20:00,6.06,6.07,6.06,6.07,106400.0,4.1204,4.1272,4.1204,4.1272,106400.0
2010-03-30 15:30:00,6.07,6.07,6.06,6.07,108000.0,4.1272,4.1272,4.1204,4.1272,108000.0
2010-03-30 15:40:00,6.07,6.07,6.06,6.06,157600.0,4.1272,4.1272,4.1204,4.1204,157600.0
2010-03-30 15:50:00,6.06,6.07,6.05,6.06,306400.0,4.1204,4.1272,4.1136,4.1204,306400.0
2010-03-31 09:30:00,6.05,6.06,6.01,6.05,197600.0,4.1136,4.1204,4.0864,4.1136,197600.0
2010-03-31 09:40:00,6.05,6.06,6.01,6.02,436000.0,4.1136,4.1204,4.0864,4.0932,436000.0
2010-03-31 09:50:00,6.02,6.05,6.02,6.05,196000.0,4.0932,4.1136,4.0932,4.1136,196000.0
2010-03-31 10:00:00,6.04,6.06,6.04,6.05,124000.0,4.1068,4.1204,4.1068,4.1136,124000.0
2010-03-31 10:10:00,6.05,6.05,6.03,6.04,85600.0,4.1136,4.1136,4.1,4.1068,85600.0
2010-03-31 10:20:00,6.04,6.07,6.04,6.06,100800.0,4.1068,4.1272,4.1068,4.1204,100800.0
2010-03-31 10:30:00,6.06,6.07,6.06,6.06,118400.0,4.1204,4.1272,4.1204,4.1204,118400.0
2010-03-31 10:40:00,6.06,6.06,6.05,6.05,62400.0,4.1204,4.1204,4.1136,4.1136,62400.0
2010-03-31 10:50:00,6.05,6.05,6.05,6.05,93600.0,4.1136,4.1136,4.1136,4.1136,93600.0
2010-03-31 11:00:00,6.05,6.05,6.04,6.05,96000.0,4.1136,4.1136,4.1068,4.1136,96000.0
2010-03-31 11:10:00,6.05,6.05,6.05,6.05,119200.0,4.1136,4.1136,4.1136,4.1136,119200.0
2010-03-31 11:20:00,6.04,6.05,6.04,6.04,69600.0,4.1068,4.1136,4.1068,4.1068,69600.0
2010-03-31 11:30:00,6.04,6.05,6.04,6.04,54400.0,4.1068,4.1136,4.1068,4.1068,54400.0
2010-03-31 11:40:00,6.04,6.05,6.04,6.05,85600.0,4.1068,4.1136,4.1068,4.1136,85600.0
2010-03-31 11:50:00,6.05,6.05,6.04,6.04,57600.0,4.1136,4.1136,4.1068,4.1068,57600.0
2010-03-31 12:00:00,6.04,6.04,6.03,6.03,80000.0,4.1068,4.1068,4.1,4.1,80000.0
2010-03-31 12:10:00,6.04,6.04,6.03,6.03,126400.0,4.1068,4.1068,4.1,4.1,126400.0
2010-03-31 12:20:00,6.03,6.04,6.03,6.03,96000.0,4.1,4.1068,4.1,4.1,96000.0
2010-03-31 12:30:00,6.03,6.03,6.03,6.03,120000.0,4.1,4.1,4.1,4.1,120000.0
2010-03-31 12:40:00,6.03,6.03,6.02,6.03,82400.0,4.1,4.1,4.0932,4.1,82400.0
2010-03-31 12:50:00,6.03,6.03,6.02,6.02,87200.0,4.1,4.1,4.0932,4.0932,87200.0
2010-03-31 13:00:00,6.03,6.03,6.03,6.03,86400.0,4.1,4.1,4.1,4.1,86400.0
2010-03-31 13:10:00,6.03,6.03,6.03,6.03,88800.0,4.1,4.1,4.1,4.1,88800.0
2010-03-31 13:20:00,6.03,6.04,6.03,6.04,95200.0,4.1,4.1068,4.1,4.1068,95200.0
2010-03-31 13:30:00,6.04,6.04,6.03,6.03,232000.0,4.1068,4.1068,4.1,4.1,232000.0
2010-03-31 13:40:00,6.03,6.04,6.03,6.04,73600.0,4.1,4.1068,4.1,4.1068,73600.0
2010-03-31 13:50:00,6.04,6.04,6.04,6.04,52800.0,4.1068,4.1068,4.1068,4.1068,52800.0
2010-03-31 14:00:00,6.04,6.05,6.04,6.04,93600.0,4.1068,4.1136,4.1068,4.1068,93600.0
2010-03-31 14:10:00,6.04,6.05,6.04,6.05,323200.0,4.1068,4.1136,4.1068,4.1136,323200.0
2010-03-31 14:20:00,6.05,6.05,6.04,6.04,204800.0,4.1136,4.1136,4.1068,4.1068,204800.0
2010-03-31 14:30:00,6.04,6.04,6.04,6.04,164000.0,4.1068,4.1068,4.1068,4.1068,164000.0
2010-03-31 14:40:00,6.04,6.04,6.03,6.03,108000.0,4.1068,4.1068,4.1,4.1,108000.0
2010-03-31 14:50:00,6.02,6.03,6.02,6.02,124000.0,4.0932,4.1,4.0932,4.0932,124000.0
2010-03-31 15:00:00,6.02,6.03,6.02,6.02,128800.0,4.0932,4.1,4.0932,4.0932,128800.0
2010-03-31 15:10:00,6.02,6.02,6.01,6.01,188800.0,4.0932,4.0932,4.0864,4.0864,188800.0
2010-03-31 15:20:00,6.01,6.01,6.0,6.01,288000.0,4.0864,4.0864,4.0796,4.0864,288000.0
2010-03-31 15:30:00,6.01,6.01,6.0,6.01,385600.0,4.0864,4.0864,4.0796,4.0864,385600.0
2010-03-31 15:40:00,6.01,6.01,5.99,6.0,572800.0,4.0864,4.0864,4.0728,4.0796,572800.0
2010-03-31 15:50:00,6.0,6.01,5.99,6.0,684800.0,4.0796,4.0864,4.0728,4.0796,684800.0
2010-04-01 09:30:00,6.05,6.08,6.02,6.06,187200.0,4.1136,4.134,4.0932,4.1204,187200.0
2010-04-01 09:40:00,6.06,6.09,6.06,6.08,135200.0,4.1204,4.1408,4.1204,4.134,135200.0
2010-04-01 09:50:00,6.07,6.08,6.07,6.08,92000.0,4.1272,4.134,4.1272,4.134,92000.0
2010-04-01 10:00:00,6.09,6.1,6.07,6.08,104000.0,4.1408,4.1476,4.1272,4.134,104000.0
2010-04-01 10:10:00,6.08,6.09,6.07,6.07,111200.0,4.134,4.1408,4.1272,4.1272,111200.0
2010-04-01 10:20:00,6.07,6.09,6.07,6.09,121600.0,4.1272,4.1408,4.1272,4.1408,121600.0
2010-04-01 10:30:00,6.09,6.09,6.08,6.08,141600.0,4.1408,4.1408,4.134,4.134,141600.0
2010-04-01 10:40:00,6.08,6.08,6.07,6.07,128800.0,4.134,4.134,4.1272,4.1272,128800.0
2010-04-01 10:50:00,6.07,6.07,6.05,6.06,104000.0,4.1272,4.1272,4.1136,4.1204,104000.0
2010-04-01 11:00:00,6.06,6.06,6.06,6.06,69600.0,4.1204,4.1204,4.1204,4.1204,69600.0
2010-04-01 11:10:00,6.06,6.06,6.04,6.04,108000.0,4.1204,4.1204,4.1068,4.1068,108000.0
2010-04-01 11:20:00,6.04,6.05,6.04,6.05,65600.0,4.1068,4.1136,4.1068,4.1136,65600.0
2010-04-01 11:30:00,6.05,6.06,6.05,6.05,64800.0,4.1136,4.1204,4.1136,4.1136,64800.0
2010-04-01 11:40:00,6.05,6.06,6.05,6.06,36000.0,4.1136,4.1204,4.1136,4.1204,36000.0
2010-04-01 11:50:00,6.06,6.06,6.06,6.06,40000.0,4.1204,4.1204,4.1204,4.1204,40000.0
2010-04-01 12:00:00,6.06,6.06,6.06,6.06,20800.0,4.1204,4.1204,4.1204,4.1204,20800.0
2010-04-01 12:10:00,6.06,6.06,6.06,6.06,40800.0,4.1204,4.1204,4.1204,4.1204,40800.0
2010-04-01 12:20:00,6.06,6.06,6.05,6.05,57600.0,4.1204,4.1204,4.1136,4.1136,57600.0
2010-04-01 12:30:00,6.05,6.06,6.05,6.06,30400.0,4.1136,4.1204,4.1136,4.1204,30400.0
2010-04-01 12:40:00,6.06,6.06,6.06,6.06,35200.0,4.1204,4.1204,4.1204,4.1204,35200.0
2010-04-01 12:50:00,6.06,6.06,6.06,6.06,404000.0,4.1204,4.1204,4.1204,4.1204,404000.0
2010-04-01 13:00:00,6.06,6.06,6.05,6.05,48800.0,4.1204,4.1204,4.1136,4.1136,48800.0
2010-04-01 13:10:00,6.05,6.06,6.05,6.05,56800.0,4.1136,4.1204,4.1136,4.1136,56800.0
2010-04-01 13:20:00,6.05,6.05,6.04,6.04,218400.0,4.1136,4.1136,4.1068,4.1068,218400.0
2010-04-01 13:30:00,6.04,6.05,6.04,6.04,144800.0,4.1068,4.1136,4.1068,4.1068,144800.0
2010-04-01 13:40:00,6.04,6.04,6.03,6.03,300800.0,4.1068,4.1068,4.1,4.1,300800.0
2010-04-01 13:50:00,6.03,6.03,6.02,6.03,98400.0,4.1,4.1,4.0932,4.1,98400.0
2010-04-01 14:00:00,6.03,6.04,6.02,6.03,108800.0,4.1,4.1068,4.0932,4.1,108800.0
2010-04-01 14:10:00,6.03,6.05,6.03,6.05,116000.0,4.1,4.1136,4.1,4.1136,116000.0
2010-04-01 14:20:00,6.05,6.05,6.04,6.04,307200.0,4.1136,4.1136,4.1068,4.1068,307200.0
2010-04-01 14:30:00,6.04,6.05,6.02,6.02,164000.0,4.1068,4.1136,4.0932,4.0932,164000.0
2010-04-01 14:40:00,6.02,6.03,6.01,6.03,129600.0,4.0932,4.1,4.0864,4.1,129600.0
2010-04-01 14:50:00,6.03,6.04,6.02,6.04,186400.0,4.1,4.1068,4.0932,4.1068,186400.0
2010-04-01 15:00:00,6.03,6.04,6.03,6.04,99200.0,4.1,4.1068,4.1,4.1068,99200.0
2010-04-01 15:10:00,6.04,6.05,6.04,6.04,93600.0,4.1068,4.1136,4.1068,4.1068,93600.0
2010-04-01 15:20:00,6.04,6.05,6.04,6.04,99200.0,4.1068,4.1136,4.1068,4.1068,99200.0
2010-04-01 15:30:00,6.04,6.05,6.04,6.05,153600.0,4.1068,4.1136,4.1068,4.1136,153600.0
2010-04-01 15:40:00,6.05,6.06,6.05,6.06,214400.0,4.1136,4.1204,4.1136,4.1204,214400.0
2010-04-01 15:50:00,6.06,6.08,6.06,6.08,880800.0,4.1204,4.134,4.1204,4.134,880800.0
2010-04-05 09:30:00,6.11,6.12,6.09,6.1,352000.0,4.1544,4.1612,4.1408,4.1476,352000.0
2010-04-05 09:40:00,6.09,6.15,6.09,6.15,386400.0,4.1408,4.1816,4.1408,4.1816,386400.0
2010-04-05 09:50:00,6.15,6.17,6.15,6.17,332800.0,4.1816,4.1952,4.1816,4.1952,332800.0
2010-04-05 10:00:00,6.17,6.18,6.16,6.18,167200.0,4.1952,4.202,4.1884,4.202,167200.0
2010-04-05 10:10:00,6.18,6.21,6.18,6.21,189600.0,4.202,4.2224,4.202,4.2224,189600.0
2010-04-05 10:20:00,6.2,6.21,6.2,6.21,296000.0,4.2156,4.2224,4.2156,4.2224,296000.0
2010-04-05 10:30:00,6.21,6.22,6.2,6.21,281600.0,4.2224,4.2292,4.2156,4.2224,281600.0
2010-04-05 10:40:00,6.21,6.21,6.2,6.21,202400.0,4.2224,4.2224,4.2156,4.2224,202400.0
2010-04-05 10:50:00,6.21,6.22,6.21,6.21,258400.0,4.2224,4.2292,4.2224,4.2224,258400.0
2010-04-05 11:00:00,6.21,6.21,6.2,6.21,166400.0,4.2224,4.2224,4.2156,4.2224,166400.0
2010-04-05 11:10:00,6.21,6.21,6.2,6.21,172800.0,4.2224,4.2224,4.2156,4.2224,172800.0
2010-04-05 11:20:00,6.21,6.21,6.21,6.21,122400.0,4.2224,4.2224,4.2224,4.2224,122400.0
2010-04-05 11:30:00,6.21,6.21,6.2,6.2,184800.0,4.2224,4.2224,4.2156,4.2156,184800.0
2010-04-05 11:40:00,6.2,6.2,6.2,6.2,112800.0,4.2156,4.2156,4.2156,4.2156,112800.0
2010-04-05 11:50:00,6.21,6.21,6.2,6.2,227200.0,4.2224,4.2224,4.2156,4.2156,227200.0
2010-04-05 12:00:00,6.21,6.21,6.2,6.21,122400.0,4.2224,4.2224,4.2156,4.2224,122400.0
2010-04-05 12:10:00,6.21,6.21,6.2,6.2,80800.0,4.2224,4.2224,4.2156,4.2156,80800.0
2010-04-05 12:20:00,6.2,6.21,6.2,6.2,105600.0,4.2156,4.2224,4.2156,4.2156,105600.0
2010-04-05 12:30:00,6.21,6.21,6.21,6.21,78400.0,4.2224,4.2224,4.2224,4.2224,78400.0
2010-04-05 12:40:00,6.21,6.21,6.21,6.21,49600.0,4.2224,4.2224,4.2224,4.2224,49600.0
2010-04-05 12:50:00,6.21,6.21,6.21,6.21,102400.0,4.2224,4.2224,4.2224,4.2224,102400.0
2010-04-05 13:00:00,6.21,6.21,6.2,6.2,54400.0,4.2224,4.2224,4.2156,4.2156,54400.0
2010-04-05 13:10:00,6.2,6.21,6.2,6.21,31200.0,4.2156,4.2224,4.2156,4.2224,31200.0
2010-04-05 13:20:00,6.2,6.21,6.2,6.21,34400.0,4.2156,4.2224,4.2156,4.2224,34400.0
2010-04-05 13:30:00,6.21,6.21,6.2,6.2,45600.0,4.2224,4.2224,4.2156,4.2156,45600.0
2010-04-05 13:40:00,6.2,6.2,6.2,6.2,32800.0,4.2156,4.2156,4.2156,4.2156,32800.0
2010-04-05 13:50:00,6.2,6.21,6.2,6.2,31200.0,4.2156,4.2224,4.2156,4.2156,31200.0
2010-04-05 14:00:00,6.2,6.2,6.2,6.2,102400.0,4.2156,4.2156,4.2156,4.2156,102400.0
2010-04-05 14:10:00,6.2,6.2,6.2,6.2,67200.0,4.2156,4.2156,4.2156,4.2156,67200.0
2010-04-05 14:20:00,6.2,6.21,6.2,6.21,59200.0,4.2156,4.2224,4.2156,4.2224,59200.0
2010-04-05 14:30:00,6.21,6.21,6.2,6.21,94400.0,4.2224,4.2224,4.2156,4.2224,94400.0
2010-04-05 14:40:00,6.21,6.22,6.21,6.21,137600.0,4.2224,4.2292,4.2224,4.2224,137600.0
2010-04-05 14:50:00,6.21,6.22,6.21,6.21,160800.0,4.2224,4.2292,4.2224,4.2224,160800.0
2010-04-05 15:00:00,6.21,6.21,6.21,6.21,176800.0,4.2224,4.2224,4.2224,4.2224,176800.0
2010-04-05 15:10:00,6.21,6.21,6.21,6.21,104800.0,4.2224,4.2224,4.2224,4.2224,104800.0
2010-04-05 15:20:00,6.21,6.21,6.21,6.21,191200.0,4.2224,4.2224,4.2224,4.2224,191200.0
2010-04-05 15:30:00,6.21,6.21,6.2,6.21,154400.0,4.2224,4.2224,4.2156,4.2224,154400.0
2010-04-05 15:40:00,6.21,6.22,6.21,6.21,207200.0,4.2224,4.2292,4.2224,4.2224,207200.0
2010-04-05 15:50:00,6.21,6.22,6.21,6.21,557600.0,4.2224,4.2292,4.2224,4.2224,557600.0
2010-04-06 09:30:00,6.21,6.21,6.2,6.2,226400.0,4.2224,4.2224,4.2156,4.2156,226400.0
2010-04-06 09:40:00,6.2,6.23,6.2,6.23,373600.0,4.2156,4.236,4.2156,4.236,373600.0
2010-04-06 09:50:00,6.23,6.23,6.22,6.23,248000.0,4.236,4.236,4.2292,4.236,248000.0
2010-04-06 10:00:00,6.22,6.24,6.22,6.23,267200.0,4.2292,4.2428,4.2292,4.236,267200.0
2010-04-06 10:10:00,6.23,6.24,6.22,6.22,217600.0,4.236,4.2428,4.2292,4.2292,217600.0
2010-04-06 10:20:00,6.22,6.23,6.22,6.23,255200.0,4.2292,4.236,4.2292,4.236,255200.0
2010-04-06 10:30:00,6.23,6.23,6.22,6.22,349600.0,4.236,4.236,4.2292,4.2292,349600.0
2010-04-06 10:40:00,6.22,6.23,6.22,6.22,241600.0,4.2292,4.236,4.2292,4.2292,241600.0
2010-04-06 10:50:00,6.22,6.23,6.22,6.22,248000.0,4.2292,4.236,4.2292,4.2292,248000.0
2010-04-06 11:00:00,6.22,6.22,6.21,6.22,153600.0,4.2292,4.2292,4.2224,4.2292,153600.0
2010-04-06 11:10:00,6.22,6.22,6.21,6.22,125600.0,4.2292,4.2292,4.2224,4.2292,125600.0
2010-04-06 11:20:00,6.22,6.22,6.21,6.22,136800.0,4.2292,4.2292,4.2224,4.2292,136800.0
2010-04-06 11:30:00,6.22,6.22,6.21,6.22,186400.0,4.2292,4.2292,4.2224,4.2292,186400.0
2010-04-06 11:40:00,6.22,6.22,6.21,6.22,133600.0,4.2292,4.2292,4.2224,4.2292,133600.0
2010-04-06 11:50:00,6.22,6.22,6.21,6.21,116800.0,4.2292,4.2292,4.2224,4.2224,116800.0
2010-04-06 12:00:00,6.21,6.22,6.21,6.21,140800.0,4.2224,4.2292,4.2224,4.2224,140800.0
2010-04-06 12:10:00,6.21,6.22,6.21,6.21,124800.0,4.2224,4.2292,4.2224,4.2224,124800.0
2010-04-06 12:20:00,6.21,6.22,6.21,6.21,172800.0,4.2224,4.2292,4.2224,4.2224,172800.0
2010-04-06 12:30:00,6.21,6.21,6.21,6.21,74400.0,4.2224,4.2224,4.2224,4.2224,74400.0
2010-04-06 12:40:00,6.21,6.22,6.21,6.21,79200.0,4.2224,4.2292,4.2224,4.2224,79200.0
2010-04-06 12:50:00,6.21,6.21,6.21,6.21,84800.0,4.2224,4.2224,4.2224,4.2224,84800.0
2010-04-06 13:00:00,6.21,6.22,6.21,6.21,156000.0,4.2224,4.2292,4.2224,4.2224,156000.0
2010-04-06 13:10:00,6.21,6.22,6.21,6.21,79200.0,4.2224,4.2292,4.2224,4.2224,79200.0
2010-04-06 13:20:00,6.22,6.22,6.22,6.22,101600.0,4.2292,4.2292,4.2292,4.2292,101600.0
2010-04-06 13:30:00,6.22,6.22,6.21,6.21,158400.0,4.2292,4.2292,4.2224,4.2224,158400.0
2010-04-06 13:40:00,6.21,6.22,6.21,6.21,141600.0,4.2224,4.2292,4.2224,4.2224,141600.0
2010-04-06 13:50:00,6.21,6.22,6.21,6.21,114400.0,4.2224,4.2292,4.2224,4.2224,114400.0
2010-04-06 14:00:00,6.21,6.22,6.21,6.22,174400.0,4.2224,4.2292,4.2224,4.2292,174400.0
2010-04-06 14:10:00,6.22,6.22,6.22,6.22,180000.0,4.2292,4.2292,4.2292,4.2292,180000.0
2010-04-06 14:20:00,6.22,6.22,6.22,6.22,386400.0,4.2292,4.2292,4.2292,4.2292,386400.0
2010-04-06 14:30:00,6.23,6.24,6.23,6.24,608000.0,4.236,4.2428,4.236,4.2428,608000.0
2010-04-06 14:40:00,6.24,6.25,6.24,6.25,233600.0,4.2428,4.2496,4.2428,4.2496,233600.0
2010-04-06 14:50:00,6.25,6.25,6.25,6.25,365600.0,4.2496,4.2496,4.2496,4.2496,365600.0
2010-04-06 15:00:00,6.25,6.25,6.24,6.25,204000.0,4.2496,4.2496,4.2428,4.2496,204000.0
2010-04-06 15:10:00,6.25,6.25,6.24,6.24,195200.0,4.2496,4.2496,4.2428,4.2428,195200.0
2010-04-06 15:20:00,6.24,6.25,6.24,6.24,207200.0,4.2428,4.2496,4.2428,4.2428,207200.0
2010-04-06 15:30:00,6.24,6.25,6.24,6.25,337600.0,4.2428,4.2496,4.2428,4.2496,337600.0
2010-04-06 15:40:00,6.25,6.26,6.25,6.26,416800.0,4.2496,4.2564,4.2496,4.2564,416800.0
2010-04-06 15:50:00,6.26,6.26,6.25,6.26,750400.0,4.2564,4.2564,4.2496,4.2564,750400.0
2010-04-07 09:30:00,6.24,6.42,6.24,6.4,1545600.0,4.2428,4.3652,4.2428,4.3516,1545600.0
2010-04-07 09:40:00,6.41,6.55,6.4,6.54,2053600.0,4.3584,4.4536,4.3516,4.4468,2053600.0
2010-04-07 09:50:00,6.54,6.57,6.52,6.53,1418400.0,4.4468,4.4672,4.4332,4.44,1418400.0
2010-04-07 10:00:00,6.53,6.53,6.46,6.46,2251200.0,4.44,4.44,4.3924,4.3924,2251200.0
2010-04-07 10:10:00,6.46,6.51,6.46,6.5,773600.0,4.3924,4.4264,4.3924,4.4196,773600.0
2010-04-07 10:20:00,6.51,6.52,6.49,6.51,789600.0,4.4264,4.4332,4.4128,4.4264,789600.0
2010-04-07 10:30:00,6.51,6.54,6.5,6.53,516800.0,4.4264,4.4468,4.4196,4.44,516800.0
2010-04-07 10:40:00,6.53,6.54,6.51,6.52,875200.0,4.44,4.4468,4.4264,4.4332,875200.0
2010-04-07 10:50:00,6.52,6.53,6.51,6.53,302400.0,4.4332,4.44,4.4264,4.44,302400.0
2010-04-07 11:00:00,6.53,6.54,6.52,6.54,466400.0,4.44,4.4468,4.4332,4.4468,466400.0
2010-04-07 11:10:00,6.54,6.58,6.54,6.58,818400.0,4.4468,4.474,4.4468,4.474,818400.0
2010-04-07 11:20:00,6.58,6.58,6.57,6.57,1819200.0,4.474,4.474,4.4672,4.4672,1819200.0
2010-04-07 11:30:00,6.57,6.57,6.54,6.54,628800.0,4.4672,4.4672,4.4468,4.4468,628800.0
2010-04-07 11:40:00,6.54,6.55,6.54,6.54,172000.0,4.4468,4.4536,4.4468,4.4468,172000.0
2010-04-07 11:50:00,6.55,6.55,6.51,6.51,252800.0,4.4536,4.4536,4.4264,4.4264,252800.0
2010-04-07 12:00:00,6.51,6.52,6.5,6.5,187200.0,4.4264,4.4332,4.4196,4.4196,187200.0
2010-04-07 12:10:00,6.5,6.51,6.5,6.51,219200.0,4.4196,4.4264,4.4196,4.4264,219200.0
2010-04-07 12:20:00,6.51,6.51,6.5,6.51,116000.0,4.4264,4.4264,4.4196,4.4264,116000.0
2010-04-07 12:30:00,6.51,6.51,6.5,6.5,138400.0,4.4264,4.4264,4.4196,4.4196,138400.0
2010-04-07 12:40:00,6.5,6.53,6.5,6.53,288800.0,4.4196,4.44,4.4196,4.44,288800.0
2010-04-07 12:50:00,6.53,6.54,6.53,6.54,144800.0,4.44,4.4468,4.44,4.4468,144800.0
2010-04-07 13:00:00,6.54,6.55,6.54,6.54,239200.0,4.4468,4.4536,4.4468,4.4468,239200.0
2010-04-07 13:10:00,6.54,6.55,6.54,6.55,196800.0,4.4468,4.4536,4.4468,4.4536,196800.0
2010-04-07 13:20:00,6.55,6.57,6.55,6.57,350400.0,4.4536,4.4672,4.4536,4.4672,350400.0
2010-04-07 13:30:00,6.57,6.57,6.56,6.56,474400.0,4.4672,4.4672,4.4604,4.4604,474400.0
2010-04-07 13:40:00,6.56,6.56,6.54,6.54,164000.0,4.4604,4.4604,4.4468,4.4468,164000.0
2010-04-07 13:50:00,6.54,6.55,6.54,6.55,365600.0,4.4468,4.4536,4.4468,4.4536,365600.0
2010-04-07 14:00:00,6.55,6.55,6.54,6.54,213600.0,4.4536,4.4536,4.4468,4.4468,213600.0
2010-04-07 14:10:00,6.54,6.54,6.53,6.53,113600.0,4.4468,4.4468,4.44,4.44,113600.0
2010-04-07 14:20:00,6.53,6.53,6.51,6.52,1470400.0,4.44,4.44,4.4264,4.4332,1470400.0
2010-04-07 14:30:00,6.52,6.52,6.5,6.51,216800.0,4.4332,4.4332,4.4196,4.4264,216800.0
2010-04-07 14:40:00,6.51,6.52,6.51,6.51,221600.0,4.4264,4.4332,4.4264,4.4264,221600.0
2010-04-07 14:50:00,6.51,6.52,6.5,6.52,600000.0,4.4264,4.4332,4.4196,4.4332,600000.0
2010-04-07 15:00:00,6.51,6.51,6.48,6.48,557600.0,4.4264,4.4264,4.406,4.406,557600.0
2010-04-07 15:10:00,6.48,6.48,6.46,6.47,979200.0,4.406,4.406,4.3924,4.3992,979200.0
2010-04-07 15:20:00,6.47,6.47,6.45,6.45,620000.0,4.3992,4.3992,4.3856,4.3856,620000.0
2010-04-07 15:30:00,6.45,6.45,6.44,6.44,656800.0,4.3856,4.3856,4.3788,4.3788,656800.0
2010-04-07 15:40:00,6.45,6.48,6.44,6.48,1925600.0,4.3856,4.406,4.3788,4.406,1925600.0
2010-04-07 15:50:00,6.48,6.48,6.46,6.47,1159200.0,4.406,4.406,4.3924,4.3992,1159200.0
2010-04-08 09:30:00,6.43,6.47,5.81,6.35,1224000.0,4.372,4.3992,3.9504,4.3176,1224000.0
2010-04-08 09:40:00,6.35,6.36,6.34,6.36,484000.0,4.3176,4.3244,4.3108,4.3244,484000.0
2010-04-08 09:50:00,6.36,6.36,6.33,6.34,306400.0,4.3244,4.3244,4.304,4.3108,306400.0
2010-04-08 10:00:00,6.35,6.36,6.33,6.34,240800.0,4.3176,4.3244,4.304,4.3108,240800.0
2010-04-08 10:10:00,6.34,6.37,6.34,6.35,191200.0,4.3108,4.3312,4.3108,4.3176,191200.0
2010-04-08 10:20:00,6.35,6.36,6.34,6.35,171200.0,4.3176,4.3244,4.3108,4.3176,171200.0
2010-04-08 10:30:00,6.35,6.36,6.34,6.34,343200.0,4.3176,4.3244,4.3108,4.3108,343200.0
2010-04-08 10:40:00,6.34,6.34,6.33,6.34,102400.0,4.3108,4.3108,4.304,4.3108,102400.0
2010-04-08 10:50:00,6.34,6.35,6.33,6.34,80000.0,4.3108,4.3176,4.304,4.3108,80000.0
2010-04-08 11:00:00,6.34,6.35,6.34,6.34,64800.0,4.3108,4.3176,4.3108,4.3108,64800.0
2010-04-08 11:10:00,6.34,6.34,6.33,6.33,100800.0,4.3108,4.3108,4.304,4.304,100800.0
2010-04-08 11:20:00,6.33,6.34,6.33,6.33,176000.0,4.304,4.3108,4.304,4.304,176000.0
2010-04-08 11:30:00,6.33,6.33,6.33,6.33,100000.0,4.304,4.304,4.304,4.304,100000.0
2010-04-08 11:40:00,6.33,6.34,6.33,6.34,227200.0,4.304,4.3108,4.304,4.3108,227200.0
2010-04-08 11:50:00,6.34,6.35,6.34,6.35,196800.0,4.3108,4.3176,4.3108,4.3176,196800.0
2010-04-08 12:00:00,6.35,6.36,6.35,6.35,357600.0,4.3176,4.3244,4.3176,4.3176,357600.0
2010-04-08 12:10:00,6.35,6.36,6.34,6.36,324000.0,4.3176,4.3244,4.3108,4.3244,324000.0
2010-04-08 12:20:00,6.36,6.37,6.36,6.37,438400.0,4.3244,4.3312,4.3244,4.3312,438400.0
2010-04-08 12:30:00,6.37,6.37,6.36,6.37,428000.0,4.3312,4.3312,4.3244,4.3312,428000.0
2010-04-08 12:40:00,6.37,6.37,6.36,6.37,152800.0,4.3312,4.3312,4.3244,4.3312,152800.0
2010-04-08 12:50:00,6.37,6.38,6.36,6.37,107200.0,4.3312,4.338,4.3244,4.3312,107200.0
2010-04-08 13:00:00,6.37,6.38,6.36,6.37,138400.0,4.3312,4.338,4.3244,4.3312,138400.0
2010-04-08 13:10:00,6.37,6.37,6.37,6.37,123200.0,4.3312,4.3312,4.3312,4.3312,123200.0
2010-04-08 13:20:00,6.37,6.38,6.37,6.38,149600.0,4.3312,4.338,4.3312,4.338,149600.0
2010-04-08 13:30:00,6.37,6.38,6.37,6.38,191200.0,4.3312,4.338,4.3312,4.338,191200.0
2010-04-08 13:40:00,6.38,6.38,6.38,6.38,106400.0,4.338,4.338,4.338,4.338,106400.0
2010-04-08 13:50:00,6.38,6.38,6.37,6.37,212800.0,4.338,4.338,4.3312,4.3312,212800.0
2010-04-08 14:00:00,6.38,6.38,6.37,6.38,125600.0,4.338,4.338,4.3312,4.338,125600.0
2010-04-08 14:10:00,6.38,6.38,6.37,6.37,288000.0,4.338,4.338,4.3312,4.3312,288000.0
2010-04-08 14:20:00,6.37,6.38,6.37,6.38,100800.0,4.3312,4.338,4.3312,4.338,100800.0
2010-04-08 14:30:00,6.38,6.38,6.37,6.38,202400.0,4.338,4.338,4.3312,4.338,202400.0
2010-04-08 14:40:00,6.38,6.39,6.38,6.39,154400.0,4.338,4.3448,4.338,4.3448,154400.0
2010-04-08 14:50:00,6.39,6.39,6.37,6.37,158400.0,4.3448,4.3448,4.3312,4.3312,158400.0
2010-04-08 15:00:00,6.37,6.38,6.37,6.37,235200.0,4.3312,4.338,4.3312,4.3312,235200.0
2010-04-08 15:10:00,6.37,6.38,6.37,6.38,269600.0,4.3312,4.338,4.3312,4.338,269600.0
2010-04-08 15:20:00,6.38,6.38,6.36,6.37,867200.0,4.338,4.338,4.3244,4.3312,867200.0
2010-04-08 15:30:00,6.37,6.37,6.36,6.36,597600.0,4.3312,4.3312,4.3244,4.3244,597600.0
2010-04-08 15:40:00,6.36,6.36,6.35,6.35,697600.0,4.3244,4.3244,4.3176,4.3176,697600.0
2010-04-08 15:50:00,6.35,6.36,6.34,6.35,1242400.0,4.3176,4.3244,4.3108,4.3176,1242400.0
2010-04-09 09:30:00,6.39,6.4,6.34,6.36,387200.0,4.3448,4.3516,4.3108,4.3244,387200.0
2010-04-09 09:40:00,6.36,6.37,6.35,6.35,134400.0,4.3244,4.3312,4.3176,4.3176,134400.0
2010-04-09 09:50:00,6.35,6.37,6.35,6.37,172800.0,4.3176,4.3312,4.3176,4.3312,172800.0
2010-04-09 10:00:00,6.37,6.38,6.37,6.37,262400.0,4.3312,4.338,4.3312,4.3312,262400.0
2010-04-09 10:10:00,6.37,6.38,6.36,6.37,406400.0,4.3312,4.338,4.3244,4.3312,406400.0
2010-04-09 10:20:00,6.37,6.38,6.35,6.36,208800.0,4.3312,4.338,4.3176,4.3244,208800.0
2010-04-09 10:30:00,6.36,6.37,6.36,6.36,201600.0,4.3244,4.3312,4.3244,4.3244,201600.0
2010-04-09 10:40:00,6.36,6.38,6.36,6.37,225600.0,4.3244,4.338,4.3244,4.3312,225600.0
2010-04-09 10:50:00,6.37,6.37,6.36,6.37,174400.0,4.3312,4.3312,4.3244,4.3312,174400.0
2010-04-09 11:00:00,6.37,6.38,6.37,6.38,180800.0,4.3312,4.338,4.3312,4.338,180800.0
2010-04-09 11:10:00,6.38,6.38,6.37,6.37,120800.0,4.338,4.338,4.3312,4.3312,120800.0
2010-04-09 11:20:00,6.37,6.38,6.37,6.38,172800.0,4.3312,4.338,4.3312,4.338,172800.0
2010-04-09 11:30:00,6.38,6.38,6.37,6.38,153600.0,4.338,4.338,4.3312,4.338,153600.0
2010-04-09 11:40:00,6.38,6.38,6.38,6.38,68800.0,4.338,4.338,4.338,4.338,68800.0
2010-04-09 11:50:00,6.38,6.38,6.38,6.38,104800.0,4.338,4.338,4.338,4.338,104800.0
2010-04-09 12:00:00,6.38,6.38,6.37,6.37,88800.0,4.338,4.338,4.3312,4.3312,88800.0
2010-04-09 12:10:00,6.38,6.38,6.37,6.37,164000.0,4.338,4.338,4.3312,4.3312,164000.0
2010-04-09 12:20:00,6.37,6.37,6.37,6.37,54400.0,4.3312,4.3312,4.3312,4.3312,54400.0
2010-04-09 12:30:00,6.37,6.37,6.37,6.37,68000.0,4.3312,4.3312,4.3312,4.3312,68000.0
2010-04-09 12:40:00,6.37,6.38,6.37,6.37,81600.0,4.3312,4.338,4.3312,4.3312,81600.0
2010-04-09 12:50:00,6.37,6.38,6.37,6.37,104000.0,4.3312,4.338,4.3312,4.3312,104000.0
2010-04-09 13:00:00,6.37,6.37,6.36,6.37,108800.0,4.3312,4.3312,4.3244,4.3312,108800.0
2010-04-09 13:10:00,6.37,6.37,6.37,6.37,92800.0,4.3312,4.3312,4.3312,4.3312,92800.0
2010-04-09 13:20:00,6.37,6.37,6.36,6.37,171200.0,4.3312,4.3312,4.3244,4.3312,171200.0
2010-04-09 13:30:00,6.37,6.37,6.37,6.37,71200.0,4.3312,4.3312,4.3312,4.3312,71200.0
2010-04-09 13:40:00,6.37,6.38,6.37,6.37,84800.0,4.3312,4.338,4.3312,4.3312,84800.0
2010-04-09 13:50:00,6.37,6.37,6.36,6.36,107200.0,4.3312,4.3312,4.3244,4.3244,107200.0
2010-04-09 14:00:00,6.36,6.38,6.36,6.38,151200.0,4.3244,4.338,4.3244,4.338,151200.0
2010-04-09 14:10:00,6.38,6.38,6.37,6.37,144800.0,4.338,4.338,4.3312,4.3312,144800.0
2010-04-09 14:20:00,6.38,6.38,6.37,6.37,127200.0,4.338,4.338,4.3312,4.3312,127200.0
2010-04-09 14:30:00,6.37,6.38,6.37,6.37,124800.0,4.3312,4.338,4.3312,4.3312,124800.0
2010-04-09 14:40:00,6.37,6.38,6.37,6.37,128800.0,4.3312,4.338,4.3312,4.3312,128800.0
2010-04-09 14:50:00,6.37,6.38,6.37,6.38,84800.0,4.3312,4.338,4.3312,4.338,84800.0
2010-04-09 15:00:00,6.38,6.38,6.37,6.37,98400.0,4.338,4.338,4.3312,4.3312,98400.0
2010-04-09 15:10:00,6.37,6.38,6.37,6.37,177600.0,4.3312,4.338,4.3312,4.3312,177600.0
2010-04-09 15:20:00,6.37,6.38,6.37,6.38,196000.0,4.3312,4.338,4.3312,4.338,196000.0
2010-04-09 15:30:00,6.38,6.39,6.37,6.38,270400.0,4.338,4.3448,4.3312,4.338,270400.0
2010-04-09 15:40:00,6.38,6.39,6.38,6.38,454400.0,4.338,4.3448,4.338,4.338,454400.0
2010-04-09 15:50:00,6.38,6.39,6.38,6.39,1040800.0,4.338,4.3448,4.338,4.3448,1040800.0
2010-04-12 09:30:00,6.4,6.43,6.38,6.39,192000.0,4.3516,4.372,4.338,4.3448,192000.0
2010-04-12 09:40:00,6.39,6.4,6.38,6.4,516000.0,4.3448,4.3516,4.338,4.3516,516000.0
2010-04-12 09:50:00,6.4,6.41,6.38,6.39,370400.0,4.3516,4.3584,4.338,4.3448,370400.0
2010-04-12 10:00:00,6.39,6.41,6.39,6.4,251200.0,4.3448,4.3584,4.3448,4.3516,251200.0
2010-04-12 10:10:00,6.4,6.41,6.39,6.4,265600.0,4.3516,4.3584,4.3448,4.3516,265600.0
2010-04-12 10:20:00,6.4,6.41,6.4,6.4,239200.0,4.3516,4.3584,4.3516,4.3516,239200.0
2010-04-12 10:30:00,6.4,6.4,6.39,6.4,191200.0,4.3516,4.3516,4.3448,4.3516,191200.0
2010-04-12 10:40:00,6.4,6.4,6.4,6.4,341600.0,4.3516,4.3516,4.3516,4.3516,341600.0
2010-04-12 10:50:00,6.4,6.41,6.39,6.41,451200.0,4.3516,4.3584,4.3448,4.3584,451200.0
2010-04-12 11:00:00,6.41,6.43,6.41,6.43,236800.0,4.3584,4.372,4.3584,4.372,236800.0
2010-04-12 11:10:00,6.43,6.43,6.4,6.4,164000.0,4.372,4.372,4.3516,4.3516,164000.0
2010-04-12 11:20:00,6.4,6.41,6.4,6.4,65600.0,4.3516,4.3584,4.3516,4.3516,65600.0
2010-04-12 11:30:00,6.4,6.41,6.4,6.41,151200.0,4.3516,4.3584,4.3516,4.3584,151200.0
2010-04-12 11:40:00,6.41,6.41,6.4,6.4,72000.0,4.3584,4.3584,4.3516,4.3516,72000.0
2010-04-12 11:50:00,6.41,6.41,6.4,6.41,114400.0,4.3584,4.3584,4.3516,4.3584,114400.0
2010-04-12 12:00:00,6.41,6.41,6.41,6.41,199200.0,4.3584,4.3584,4.3584,4.3584,199200.0
2010-04-12 12:10:00,6.41,6.42,6.41,6.41,90400.0,4.3584,4.3652,4.3584,4.3584,90400.0
2010-04-12 12:20:00,6.41,6.42,6.41,6.42,169600.0,4.3584,4.3652,4.3584,4.3652,169600.0
2010-04-12 12:30:00,6.42,6.42,6.41,6.42,110400.0,4.3652,4.3652,4.3584,4.3652,110400.0
2010-04-12 12:40:00,6.42,6.42,6.41,6.42,144800.0,4.3652,4.3652,4.3584,4.3652,144800.0
2010-04-12 12:50:00,6.42,6.42,6.41,6.42,68000.0,4.3652,4.3652,4.3584,4.3652,68000.0
2010-04-12 13:00:00,6.42,6.42,6.42,6.42,130400.0,4.3652,4.3652,4.3652,4.3652,130400.0
2010-04-12 13:10:00,6.42,6.43,6.42,6.43,216800.0,4.3652,4.372,4.3652,4.372,216800.0
2010-04-12 13:20:00,6.43,6.43,6.43,6.43,149600.0,4.372,4.372,4.372,4.372,149600.0
2010-04-12 13:30:00,6.43,6.43,6.43,6.43,208800.0,4.372,4.372,4.372,4.372,208800.0
2010-04-12 13:40:00,6.43,6.43,6.43,6.43,214400.0,4.372,4.372,4.372,4.372,214400.0
2010-04-12 13:50:00,6.43,6.44,6.43,6.44,542400.0,4.372,4.3788,4.372,4.3788,542400.0
2010-04-12 14:00:00,6.44,6.45,6.44,6.45,301600.0,4.3788,4.3856,4.3788,4.3856,301600.0
2010-04-12 14:10:00,6.45,6.48,6.44,6.47,429600.0,4.3856,4.406,4.3788,4.3992,429600.0
2010-04-12 14:20:00,6.47,6.47,6.46,6.47,255200.0,4.3992,4.3992,4.3924,4.3992,255200.0
2010-04-12 14:30:00,6.47,6.48,6.47,6.48,218400.0,4.3992,4.406,4.3992,4.406,218400.0
2010-04-12 14:40:00,6.48,6.48,6.48,6.48,266400.0,4.406,4.406,4.406,4.406,266400.0
2010-04-12 14:50:00,6.48,6.49,6.48,6.48,263200.0,4.406,4.4128,4.406,4.406,263200.0
2010-04-12 15:00:00,6.48,6.5,6.48,6.49,1011200.0,4.406,4.4196,4.406,4.4128,1011200.0
2010-04-12 15:10:00,6.5,6.51,6.49,6.5,1560000.0,4.4196,4.4264,4.4128,4.4196,1560000.0
2010-04-12 15:20:00,6.5,6.5,6.5,6.5,1309600.0,4.4196,4.4196,4.4196,4.4196,1309600.0
2010-04-12 15:30:00,6.5,6.5,6.48,6.48,507200.0,4.4196,4.4196,4.406,4.406,507200.0
2010-04-12 15:40:00,6.48,6.49,6.48,6.49,1384000.0,4.406,4.4128,4.406,4.4128,1384000.0
2010-04-12 15:50:00,6.49,6.51,6.48,6.49,1195200.0,4.4128,4.4264,4.406,4.4128,1195200.0
2010-04-13 09:30:00,6.78,6.87,6.75,6.81,3656000.0,4.6099,4.6711,4.5895,4.6303,3656000.0
2010-04-13 09:40:00,6.8,6.81,6.75,6.78,1770400.0,4.6235,4.6303,4.5895,4.6099,1770400.0
2010-04-13 09:50:00,6.78,6.8,6.75,6.76,1040000.0,4.6099,4.6235,4.5895,4.5963,1040000.0
2010-04-13 10:00:00,6.76,6.86,6.75,6.85,1801600.0,4.5963,4.6643,4.5895,4.6575,1801600.0
2010-04-13 10:10:00,6.85,6.86,6.82,6.83,956000.0,4.6575,4.6643,4.6371,4.6439,956000.0
2010-04-13 10:20:00,6.83,6.84,6.76,6.76,849600.0,4.6439,4.6507,4.5963,4.5963,849600.0
2010-04-13 10:30:00,6.76,6.77,6.72,6.75,1275200.0,4.5963,4.6031,4.5691,4.5895,1275200.0
2010-04-13 10:40:00,6.75,6.75,6.73,6.75,759200.0,4.5895,4.5895,4.5759,4.5895,759200.0
2010-04-13 10:50:00,6.75,6.78,6.75,6.75,534400.0,4.5895,4.6099,4.5895,4.5895,534400.0
2010-04-13 11:00:00,6.75,6.78,6.75,6.77,260000.0,4.5895,4.6099,4.5895,4.6031,260000.0
2010-04-13 11:10:00,6.77,6.8,6.77,6.77,284000.0,4.6031,4.6235,4.6031,4.6031,284000.0
2010-04-13 11:20:00,6.77,6.78,6.76,6.76,178400.0,4.6031,4.6099,4.5963,4.5963,178400.0
2010-04-13 11:30:00,6.76,6.76,6.73,6.74,419200.0,4.5963,4.5963,4.5759,4.5827,419200.0
2010-04-13 11:40:00,6.73,6.74,6.69,6.7,477600.0,4.5759,4.5827,4.5487,4.5555,477600.0
2010-04-13 11:50:00,6.7,6.71,6.68,6.7,362400.0,4.5555,4.5623,4.5419,4.5555,362400.0
2010-04-13 12:00:00,6.7,6.7,6.65,6.66,416800.0,4.5555,4.5555,4.5215,4.5283,416800.0
2010-04-13 12:10:00,6.66,6.68,6.65,6.68,267200.0,4.5283,4.5419,4.5215,4.5419,267200.0
2010-04-13 12:20:00,6.68,6.68,6.65,6.66,266400.0,4.5419,4.5419,4.5215,4.5283,266400.0
2010-04-13 12:30:00,6.66,6.67,6.66,6.67,110400.0,4.5283,4.5351,4.5283,4.5351,110400.0
2010-04-13 12:40:00,6.67,6.67,6.66,6.66,177600.0,4.5351,4.5351,4.5283,4.5283,177600.0
2010-04-13 12:50:00,6.66,6.67,6.64,6.65,244000.0,4.5283,4.5351,4.5147,4.5215,244000.0
2010-04-13 13:00:00,6.65,6.66,6.65,6.65,201600.0,4.5215,4.5283,4.5215,4.5215,201600.0
2010-04-13 13:10:00,6.65,6.66,6.65,6.65,268000.0,4.5215,4.5283,4.5215,4.5215,268000.0
2010-04-13 13:20:00,6.65,6.65,6.63,6.64,205600.0,4.5215,4.5215,4.5079,4.5147,205600.0
2010-04-13 13:30:00,6.64,6.66,6.63,6.65,220000.0,4.5147,4.5283,4.5079,4.5215,220000.0
2010-04-13 13:40:00,6.66,6.66,6.64,6.64,236000.0,4.5283,4.5283,4.5147,4.5147,236000.0
2010-04-13 13:50:00,6.64,6.64,6.64,6.64,164000.0,4.5147,4.5147,4.5147,4.5147,164000.0
2010-04-13 14:00:00,6.64,6.64,6.62,6.62,523200.0,4.5147,4.5147,4.5011,4.5011,523200.0
2010-04-13 14:10:00,6.62,6.63,6.62,6.62,228800.0,4.5011,4.5079,4.5011,4.5011,228800.0
2010-04-13 14:20:00,6.62,6.62,6.6,6.61,350400.0,4.5011,4.5011,4.4875,4.4943,350400.0
2010-04-13 14:30:00,6.6,6.6,6.59,6.59,384000.0,4.4875,4.4875,4.4808,4.4808,384000.0
2010-04-13 14:40:00,6.59,6.6,6.58,6.59,368000.0,4.4808,4.4875,4.474,4.4808,368000.0
2010-04-13 14:50:00,6.59,6.6,6.58,6.59,438400.0,4.4808,4.4875,4.474,4.4808,438400.0
2010-04-13 15:00:00,6.59,6.62,6.59,6.59,716800.0,4.4808,4.5011,4.4808,4.4808,716800.0
2010-04-13 15:10:00,6.59,6.63,6.59,6.63,716800.0,4.4808,4.5079,4.4808,4.5079,716800.0
2010-04-13 15:20:00,6.63,6.63,6.6,6.62,716000.0,4.5079,4.5079,4.4875,4.5011,716000.0
2010-04-13 15:30:00,6.62,6.63,6.62,6.62,488000.0,4.5011,4.5079,4.5011,4.5011,488000.0
2010-04-13 15:40:00,6.63,6.63,6.62,6.62,844800.0,4.5079,4.5079,4.5011,4.5011,844800.0
2010-04-13 15:50:00,6.62,6.63,6.61,6.63,1180000.0,4.5011,4.5079,4.4943,4.5079,1180000.0
2010-04-14 09:30:00,6.62,6.62,6.57,6.58,545600.0,4.5011,4.5011,4.4672,4.474,545600.0
2010-04-14 09:40:00,6.58,6.6,6.58,6.59,305600.0,4.474,4.4875,4.474,4.4808,305600.0
2010-04-14 09:50:00,6.59,6.59,6.57,6.59,369600.0,4.4808,4.4808,4.4672,4.4808,369600.0
2010-04-14 10:00:00,6.59,6.59,6.57,6.59,312800.0,4.4808,4.4808,4.4672,4.4808,312800.0
2010-04-14 10:10:00,6.59,6.59,6.56,6.57,372800.0,4.4808,4.4808,4.4604,4.4672,372800.0
2010-04-14 10:20:00,6.57,6.6,6.57,6.59,400000.0,4.4672,4.4875,4.4672,4.4808,400000.0
2010-04-14 10:30:00,6.6,6.6,6.58,6.6,205600.0,4.4875,4.4875,4.474,4.4875,205600.0
2010-04-14 10:40:00,6.6,6.63,6.6,6.62,173600.0,4.4875,4.5079,4.4875,4.5011,173600.0
2010-04-14 10:50:00,6.62,6.63,6.62,6.63,244000.0,4.5011,4.5079,4.5011,4.5079,244000.0
2010-04-14 11:00:00,6.63,6.64,6.59,6.59,235200.0,4.5079,4.5147,4.4808,4.4808,235200.0
2010-04-14 11:10:00,6.59,6.6,6.58,6.59,397600.0,4.4808,4.4875,4.474,4.4808,397600.0
2010-04-14 11:20:00,6.59,6.59,6.58,6.58,162400.0,4.4808,4.4808,4.474,4.474,162400.0
2010-04-14 11:30:00,6.58,6.58,6.56,6.57,486400.0,4.474,4.474,4.4604,4.4672,486400.0
2010-04-14 11:40:00,6.57,6.58,6.56,6.58,260800.0,4.4672,4.474,4.4604,4.474,260800.0
2010-04-14 11:50:00,6.58,6.59,6.58,6.59,78400.0,4.474,4.4808,4.474,4.4808,78400.0
2010-04-14 12:00:00,6.59,6.6,6.59,6.59,181600.0,4.4808,4.4875,4.4808,4.4808,181600.0
2010-04-14 12:10:00,6.59,6.59,6.58,6.59,205600.0,4.4808,4.4808,4.474,4.4808,205600.0
2010-04-14 12:20:00,6.59,6.59,6.58,6.59,137600.0,4.4808,4.4808,4.474,4.4808,137600.0
2010-04-14 12:30:00,6.59,6.6,6.59,6.59,240000.0,4.4808,4.4875,4.4808,4.4808,240000.0
2010-04-14 12:40:00,6.59,6.59,6.59,6.59,100000.0,4.4808,4.4808,4.4808,4.4808,100000.0
2010-04-14 12:50:00,6.59,6.59,6.58,6.58,153600.0,4.4808,4.4808,4.474,4.474,153600.0
2010-04-14 13:00:00,6.58,6.59,6.58,6.59,136000.0,4.474,4.4808,4.474,4.4808,136000.0
2010-04-14 13:10:00,6.58,6.59,6.58,6.59,225600.0,4.474,4.4808,4.474,4.4808,225600.0
2010-04-14 13:20:00,6.59,6.6,6.59,6.59,219200.0,4.4808,4.4875,4.4808,4.4808,219200.0
2010-04-14 13:30:00,6.59,6.6,6.59,6.59,130400.0,4.4808,4.4875,4.4808,4.4808,130400.0
2010-04-14 13:40:00,6.59,6.59,6.57,6.57,287200.0,4.4808,4.4808,4.4672,4.4672,287200.0
2010-04-14 13:50:00,6.57,6.57,6.56,6.56,108800.0,4.4672,4.4672,4.4604,4.4604,108800.0
2010-04-14 14:00:00,6.56,6.59,6.56,6.59,239200.0,4.4604,4.4808,4.4604,4.4808,239200.0
2010-04-14 14:10:00,6.59,6.61,6.59,6.6,364800.0,4.4808,4.4943,4.4808,4.4875,364800.0
2010-04-14 14:20:00,6.6,6.63,6.6,6.63,373600.0,4.4875,4.5079,4.4875,4.5079,373600.0
2010-04-14 14:30:00,6.62,6.64,6.62,6.63,363200.0,4.5011,4.5147,4.5011,4.5079,363200.0
2010-04-14 14:40:00,6.63,6.64,6.63,6.63,277600.0,4.5079,4.5147,4.5079,4.5079,277600.0
2010-04-14 14:50:00,6.63,6.63,6.63,6.63,242400.0,4.5079,4.5079,4.5079,4.5079,242400.0
2010-04-14 15:00:00,6.63,6.64,6.63,6.64,212800.0,4.5079,4.5147,4.5079,4.5147,212800.0
2010-04-14 15:10:00,6.64,6.64,6.63,6.64,416800.0,4.5147,4.5147,4.5079,4.5147,416800.0
2010-04-14 15:20:00,6.64,6.65,6.64,6.65,312000.0,4.5147,4.5215,4.5147,4.5215,312000.0
2010-04-14 15:30:00,6.65,6.66,6.65,6.66,626400.0,4.5215,4.5283,4.5215,4.5283,626400.0
2010-04-14 15:40:00,6.66,6.67,6.65,6.67,268800.0,4.5283,4.5351,4.5215,4.5351,268800.0
2010-04-14 15:50:00,6.67,6.68,6.67,6.68,776800.0,4.5351,4.5419,4.5351,4.5419,776800.0
2010-04-15 09:30:00,6.66,6.68,6.64,6.67,563200.0,4.5283,4.5419,4.5147,4.5351,563200.0
2010-04-15 09:40:00,6.67,6.73,6.67,6.73,413600.0,4.5351,4.5759,4.5351,4.5759,413600.0
2010-04-15 09:50:00,6.74,6.74,6.72,6.74,353600.0,4.5827,4.5827,4.5691,4.5827,353600.0
2010-04-15 10:00:00,6.74,6.79,6.74,6.79,499200.0,4.5827,4.6167,4.5827,4.6167,499200.0
2010-04-15 10:10:00,6.79,6.85,6.78,6.84,997600.0,4.6167,4.6575,4.6099,4.6507,997600.0
2010-04-15 10:20:00,6.84,6.89,6.84,6.87,1974400.0,4.6507,4.6847,4.6507,4.6711,1974400.0
2010-04-15 10:30:00,6.87,6.88,6.83,6.84,977600.0,4.6711,4.6779,4.6439,4.6507,977600.0
2010-04-15 10:40:00,6.84,6.87,6.83,6.87,312800.0,4.6507,4.6711,4.6439,4.6711,312800.0
2010-04-15 10:50:00,6.87,6.87,6.86,6.87,324000.0,4.6711,4.6711,4.6643,4.6711,324000.0
2010-04-15 11:00:00,6.86,6.88,6.86,6.88,581600.0,4.6643,4.6779,4.6643,4.6779,581600.0
2010-04-15 11:10:00,6.88,6.88,6.87,6.87,1108000.0,4.6779,4.6779,4.6711,4.6711,1108000.0
2010-04-15 11:20:00,6.87,6.88,6.87,6.87,391200.0,4.6711,4.6779,4.6711,4.6711,391200.0
2010-04-15 11:30:00,6.87,6.88,6.87,6.88,315200.0,4.6711,4.6779,4.6711,4.6779,315200.0
2010-04-15 11:40:00,6.88,6.89,6.87,6.88,356000.0,4.6779,4.6847,4.6711,4.6779,356000.0
2010-04-15 11:50:00,6.89,6.9,6.86,6.86,533600.0,4.6847,4.6915,4.6643,4.6643,533600.0
2010-04-15 12:00:00,6.86,6.87,6.86,6.86,236800.0,4.6643,4.6711,4.6643,4.6643,236800.0
2010-04-15 12:10:00,6.86,6.88,6.86,6.87,344000.0,4.6643,4.6779,4.6643,4.6711,344000.0
2010-04-15 12:20:00,6.87,6.87,6.86,6.87,203200.0,4.6711,4.6711,4.6643,4.6711,203200.0
2010-04-15 12:30:00,6.87,6.88,6.87,6.88,272000.0,4.6711,4.6779,4.6711,4.6779,272000.0
2010-04-15 12:40:00,6.87,6.88,6.87,6.88,477600.0,4.6711,4.6779,4.6711,4.6779,477600.0
2010-04-15 12:50:00,6.87,6.88,6.87,6.88,156800.0,4.6711,4.6779,4.6711,4.6779,156800.0
2010-04-15 13:00:00,6.88,6.88,6.87,6.87,372800.0,4.6779,4.6779,4.6711,4.6711,372800.0
2010-04-15 13:10:00,6.87,6.88,6.87,6.88,341600.0,4.6711,4.6779,4.6711,4.6779,341600.0
2010-04-15 13:20:00,6.88,6.88,6.87,6.88,408800.0,4.6779,4.6779,4.6711,4.6779,408800.0
2010-04-15 13:30:00,6.88,6.88,6.88,6.88,303200.0,4.6779,4.6779,4.6779,4.6779,303200.0
2010-04-15 13:40:00,6.88,6.88,6.87,6.88,241600.0,4.6779,4.6779,4.6711,4.6779,241600.0
2010-04-15 13:50:00,6.88,6.88,6.87,6.88,309600.0,4.6779,4.6779,4.6711,4.6779,309600.0
2010-04-15 14:00:00,6.88,6.88,6.88,6.88,281600.0,4.6779,4.6779,4.6779,4.6779,281600.0
2010-04-15 14:10:00,6.88,6.88,6.87,6.87,292000.0,4.6779,4.6779,4.6711,4.6711,292000.0
2010-04-15 14:20:00,6.87,6.87,6.87,6.87,300800.0,4.6711,4.6711,4.6711,4.6711,300800.0
2010-04-15 14:30:00,6.87,6.87,6.87,6.87,284800.0,4.6711,4.6711,4.6711,4.6711,284800.0
2010-04-15 14:40:00,6.87,6.87,6.86,6.87,580000.0,4.6711,4.6711,4.6643,4.6711,580000.0
2010-04-15 14:50:00,6.87,6.88,6.87,6.88,522400.0,4.6711,4.6779,4.6711,4.6779,522400.0
2010-04-15 15:00:00,6.88,6.88,6.86,6.87,444000.0,4.6779,4.6779,4.6643,4.6711,444000.0
2010-04-15 15:10:00,6.87,6.89,6.87,6.89,499200.0,4.6711,4.6847,4.6711,4.6847,499200.0
2010-04-15 15:20:00,6.89,6.9,6.88,6.88,1208800.0,4.6847,4.6915,4.6779,4.6779,1208800.0
2010-04-15 15:30:00,6.88,6.88,6.87,6.88,1750400.0,4.6779,4.6779,4.6711,4.6779,1750400.0
2010-04-15 15:40:00,6.88,6.88,6.87,6.88,1134400.0,4.6779,4.6779,4.6711,4.6779,1134400.0
2010-04-15 15:50:00,6.88,6.88,6.87,6.88,1730400.0,4.6779,4.6779,4.6711,4.6779,1730400.0
2010-04-16 09:30:00,6.86,6.87,6.83,6.87,1425600.0,4.6643,4.6711,4.6439,4.6711,1425600.0
2010-04-16 09:40:00,6.87,6.87,6.84,6.85,206400.0,4.6711,4.6711,4.6507,4.6575,206400.0
2010-04-16 09:50:00,6.85,6.86,6.83,6.84,404800.0,4.6575,4.6643,4.6439,4.6507,404800.0
2010-04-16 10:00:00,6.83,6.86,6.83,6.84,469600.0,4.6439,4.6643,4.6439,4.6507,469600.0
2010-04-16 10:10:00,6.84,6.89,6.84,6.89,370400.0,4.6507,4.6847,4.6507,4.6847,370400.0
2010-04-16 10:20:00,6.89,6.89,6.87,6.88,372000.0,4.6847,4.6847,4.6711,4.6779,372000.0
2010-04-16 10:30:00,6.88,6.89,6.85,6.87,493600.0,4.6779,4.6847,4.6575,4.6711,493600.0
2010-04-16 10:40:00,6.86,6.9,6.86,6.87,340000.0,4.6643,4.6915,4.6643,4.6711,340000.0
2010-04-16 10:50:00,6.87,6.89,6.86,6.87,355200.0,4.6711,4.6847,4.6643,4.6711,355200.0
2010-04-16 11:00:00,6.88,6.88,6.86,6.87,375200.0,4.6779,4.6779,4.6643,4.6711,375200.0
2010-04-16 11:10:00,6.86,6.86,6.83,6.83,844800.0,4.6643,4.6643,4.6439,4.6439,844800.0
2010-04-16 11:20:00,6.83,6.86,6.82,6.83,420800.0,4.6439,4.6643,4.6371,4.6439,420800.0
2010-04-16 11:30:00,6.83,6.83,6.82,6.83,397600.0,4.6439,4.6439,4.6371,4.6439,397600.0
2010-04-16 11:40:00,6.82,6.84,6.81,6.81,177600.0,4.6371,4.6507,4.6303,4.6303,177600.0
2010-04-16 11:50:00,6.81,6.81,6.79,6.8,203200.0,4.6303,4.6303,4.6167,4.6235,203200.0
2010-04-16 12:00:00,6.8,6.8,6.77,6.78,269600.0,4.6235,4.6235,4.6031,4.6099,269600.0
2010-04-16 12:10:00,6.78,6.78,6.76,6.77,108000.0,4.6099,4.6099,4.5963,4.6031,108000.0
2010-04-16 12:20:00,6.76,6.77,6.76,6.76,158400.0,4.5963,4.6031,4.5963,4.5963,158400.0
2010-04-16 12:30:00,6.76,6.77,6.75,6.75,300800.0,4.5963,4.6031,4.5895,4.5895,300800.0
2010-04-16 12:40:00,6.75,6.79,6.75,6.79,186400.0,4.5895,4.6167,4.5895,4.6167,186400.0
2010-04-16 12:50:00,6.79,6.8,6.78,6.8,117600.0,4.6167,4.6235,4.6099,4.6235,117600.0
2010-04-16 13:00:00,6.79,6.8,6.78,6.79,146400.0,4.6167,4.6235,4.6099,4.6167,146400.0
2010-04-16 13:10:00,6.79,6.79,6.78,6.78,100000.0,4.6167,4.6167,4.6099,4.6099,100000.0
2010-04-16 13:20:00,6.78,6.79,6.78,6.78,166400.0,4.6099,4.6167,4.6099,4.6099,166400.0
2010-04-16 13:30:00,6.78,6.78,6.78,6.78,154400.0,4.6099,4.6099,4.6099,4.6099,154400.0
2010-04-16 13:40:00,6.78,6.78,6.77,6.78,235200.0,4.6099,4.6099,4.6031,4.6099,235200.0
2010-04-16 13:50:00,6.78,6.78,6.77,6.78,155200.0,4.6099,4.6099,4.6031,4.6099,155200.0
2010-04-16 14:00:00,6.78,6.8,6.78,6.8,148800.0,4.6099,4.6235,4.6099,4.6235,148800.0
2010-04-16 14:10:00,6.8,6.8,6.8,6.8,189600.0,4.6235,4.6235,4.6235,4.6235,189600.0
2010-04-16 14:20:00,6.8,6.81,6.8,6.81,218400.0,4.6235,4.6303,4.6235,4.6303,218400.0
2010-04-16 14:30:00,6.81,6.81,6.81,6.81,176000.0,4.6303,4.6303,4.6303,4.6303,176000.0
2010-04-16 14:40:00,6.81,6.82,6.81,6.81,99200.0,4.6303,4.6371,4.6303,4.6303,99200.0
2010-04-16 14:50:00,6.81,6.81,6.8,6.8,148800.0,4.6303,4.6303,4.6235,4.6235,148800.0
2010-04-16 15:00:00,6.81,6.81,6.8,6.8,378400.0,4.6303,4.6303,4.6235,4.6235,378400.0
2010-04-16 15:10:00,6.8,6.81,6.8,6.81,207200.0,4.6235,4.6303,4.6235,4.6303,207200.0
2010-04-16 15:20:00,6.8,6.81,6.8,6.8,374400.0,4.6235,4.6303,4.6235,4.6235,374400.0
2010-04-16 15:30:00,6.8,6.8,6.79,6.8,609600.0,4.6235,4.6235,4.6167,4.6235,609600.0
2010-04-16 15:40:00,6.8,6.82,6.79,6.8,650400.0,4.6235,4.6371,4.6167,4.6235,650400.0
2010-04-16 15:50:00,6.8,6.8,6.78,6.79,1142400.0,4.6235,4.6235,4.6099,4.6167,1142400.0
2010-04-19 09:30:00,6.78,6.8,6.74,6.76,339200.0,4.6099,4.6235,4.5827,4.5963,339200.0
2010-04-19 09:40:00,6.76,6.77,6.75,6.77,119200.0,4.5963,4.6031,4.5895,4.6031,119200.0
2010-04-19 09:50:00,6.77,6.8,6.76,6.77,158400.0,4.6031,4.6235,4.5963,4.6031,158400.0
2010-04-19 10:00:00,6.77,6.79,6.77,6.79,144000.0,4.6031,4.6167,4.6031,4.6167,144000.0
2010-04-19 10:10:00,6.79,6.8,6.78,6.8,215200.0,4.6167,4.6235,4.6099,4.6235,215200.0
2010-04-19 10:20:00,6.8,6.8,6.78,6.78,178400.0,4.6235,4.6235,4.6099,4.6099,178400.0
2010-04-19 10:30:00,6.78,6.79,6.77,6.78,163200.0,4.6099,4.6167,4.6031,4.6099,163200.0
2010-04-19 10:40:00,6.78,6.79,6.76,6.76,241600.0,4.6099,4.6167,4.5963,4.5963,241600.0
2010-04-19 10:50:00,6.76,6.76,6.75,6.75,452800.0,4.5963,4.5963,4.5895,4.5895,452800.0
2010-04-19 11:00:00,6.76,6.76,6.74,6.75,260800.0,4.5963,4.5963,4.5827,4.5895,260800.0
2010-04-19 11:10:00,6.75,6.76,6.73,6.75,337600.0,4.5895,4.5963,4.5759,4.5895,337600.0
2010-04-19 11:20:00,6.75,6.76,6.74,6.75,232800.0,4.5895,4.5963,4.5827,4.5895,232800.0
2010-04-19 11:30:00,6.74,6.75,6.74,6.75,150400.0,4.5827,4.5895,4.5827,4.5895,150400.0
2010-04-19 11:40:00,6.75,6.75,6.73,6.74,155200.0,4.5895,4.5895,4.5759,4.5827,155200.0
2010-04-19 11:50:00,6.74,6.74,6.71,6.72,194400.0,4.5827,4.5827,4.5623,4.5691,194400.0
2010-04-19 12:00:00,6.72,6.73,6.72,6.72,180000.0,4.5691,4.5759,4.5691,4.5691,180000.0
2010-04-19 12:10:00,6.72,6.73,6.71,6.72,162400.0,4.5691,4.5759,4.5623,4.5691,162400.0
2010-04-19 12:20:00,6.72,6.74,6.72,6.73,103200.0,4.5691,4.5827,4.5691,4.5759,103200.0
2010-04-19 12:30:00,6.74,6.74,6.73,6.74,104800.0,4.5827,4.5827,4.5759,4.5827,104800.0
2010-04-19 12:40:00,6.74,6.76,6.74,6.75,123200.0,4.5827,4.5963,4.5827,4.5895,123200.0
2010-04-19 12:50:00,6.75,6.75,6.74,6.75,89600.0,4.5895,4.5895,4.5827,4.5895,89600.0
2010-04-19 13:00:00,6.75,6.76,6.74,6.74,259200.0,4.5895,4.5963,4.5827,4.5827,259200.0
2010-04-19 13:10:00,6.75,6.75,6.74,6.75,63200.0,4.5895,4.5895,4.5827,4.5895,63200.0
2010-04-19 13:20:00,6.75,6.76,6.75,6.75,109600.0,4.5895,4.5963,4.5895,4.5895,109600.0
2010-04-19 13:30:00,6.76,6.76,6.74,6.75,100000.0,4.5963,4.5963,4.5827,4.5895,100000.0
2010-04-19 13:40:00,6.75,6.76,6.75,6.75,88800.0,4.5895,4.5963,4.5895,4.5895,88800.0
2010-04-19 13:50:00,6.75,6.77,6.75,6.76,323200.0,4.5895,4.6031,4.5895,4.5963,323200.0
2010-04-19 14:00:00,6.76,6.78,6.76,6.77,294400.0,4.5963,4.6099,4.5963,4.6031,294400.0
2010-04-19 14:10:00,6.77,6.81,6.77,6.8,264000.0,4.6031,4.6303,4.6031,4.6235,264000.0
2010-04-19 14:20:00,6.8,6.81,6.79,6.81,263200.0,4.6235,4.6303,4.6167,4.6303,263200.0
2010-04-19 14:30:00,6.8,6.81,6.8,6.81,232000.0,4.6235,4.6303,4.6235,4.6303,232000.0
2010-04-19 14:40:00,6.81,6.82,6.81,6.81,248800.0,4.6303,4.6371,4.6303,4.6303,248800.0
2010-04-19 14:50:00,6.81,6.83,6.8,6.82,312800.0,4.6303,4.6439,4.6235,4.6371,312800.0
2010-04-19 15:00:00,6.82,6.84,6.82,6.83,436000.0,4.6371,4.6507,4.6371,4.6439,436000.0
2010-04-19 15:10:00,6.83,6.84,6.83,6.83,379200.0,4.6439,4.6507,4.6439,4.6439,379200.0
2010-04-19 15:20:00,6.83,6.83,6.82,6.83,296000.0,4.6439,4.6439,4.6371,4.6439,296000.0
2010-04-19 15:30:00,6.83,6.84,6.83,6.83,592000.0,4.6439,4.6507,4.6439,4.6439,592000.0
2010-04-19 15:40:00,6.83,6.85,6.83,6.85,669600.0,4.6439,4.6575,4.6439,4.6575,669600.0
2010-04-19 15:50:00,6.85,6.87,6.84,6.86,1182400.0,4.6575,4.6711,4.6507,4.6643,1182400.0
2010-04-20 09:30:00,6.87,6.88,6.81,6.82,778400.0,4.6711,4.6779,4.6303,4.6371,778400.0
2010-04-20 09:40:00,6.82,6.82,6.79,6.8,927200.0,4.6371,4.6371,4.6167,4.6235,927200.0
2010-04-20 09:50:00,6.8,6.81,6.79,6.79,518400.0,4.6235,4.6303,4.6167,4.6167,518400.0
2010-04-20 10:00:00,6.79,6.8,6.74,6.74,664800.0,4.6167,4.6235,4.5827,4.5827,664800.0
2010-04-20 10:10:00,6.74,6.76,6.74,6.75,570400.0,4.5827,4.5963,4.5827,4.5895,570400.0
2010-04-20 10:20:00,6.75,6.75,6.73,6.73,411200.0,4.5895,4.5895,4.5759,4.5759,411200.0
2010-04-20 10:30:00,6.73,6.74,6.73,6.74,465600.0,4.5759,4.5827,4.5759,4.5827,465600.0
2010-04-20 10:40:00,6.74,6.75,6.74,6.75,352800.0,4.5827,4.5895,4.5827,4.5895,352800.0
2010-04-20 10:50:00,6.75,6.75,6.74,6.74,231200.0,4.5895,4.5895,4.5827,4.5827,231200.0
2010-04-20 11:00:00,6.74,6.77,6.74,6.76,287200.0,4.5827,4.6031,4.5827,4.5963,287200.0
2010-04-20 11:10:00,6.76,6.77,6.76,6.76,272000.0,4.5963,4.6031,4.5963,4.5963,272000.0
2010-04-20 11:20:00,6.76,6.77,6.75,6.77,329600.0,4.5963,4.6031,4.5895,4.6031,329600.0
2010-04-20 11:30:00,6.77,6.77,6.76,6.76,307200.0,4.6031,4.6031,4.5963,4.5963,307200.0
2010-04-20 11:40:00,6.76,6.77,6.76,6.77,150400.0,4.5963,4.6031,4.5963,4.6031,150400.0
2010-04-20 11:50:00,6.76,6.77,6.76,6.77,292000.0,4.5963,4.6031,4.5963,4.6031,292000.0
2010-04-20 12:00:00,6.77,6.78,6.77,6.78,124800.0,4.6031,4.6099,4.6031,4.6099,124800.0
2010-04-20 12:10:00,6.78,6.8,6.78,6.79,179200.0,4.6099,4.6235,4.6099,4.6167,179200.0
2010-04-20 12:20:00,6.8,6.8,6.78,6.78,250400.0,4.6235,4.6235,4.6099,4.6099,250400.0
2010-04-20 12:30:00,6.78,6.79,6.78,6.78,152800.0,4.6099,4.6167,4.6099,4.6099,152800.0
2010-04-20 12:40:00,6.78,6.78,6.78,6.78,149600.0,4.6099,4.6099,4.6099,4.6099,149600.0
2010-04-20 12:50:00,6.78,6.79,6.78,6.79,136800.0,4.6099,4.6167,4.6099,4.6167,136800.0
2010-04-20 13:00:00,6.79,6.79,6.78,6.79,168000.0,4.6167,4.6167,4.6099,4.6167,168000.0
2010-04-20 13:10:00,6.78,6.79,6.78,6.78,190400.0,4.6099,4.6167,4.6099,4.6099,190400.0
2010-04-20 13:20:00,6.78,6.79,6.78,6.78,138400.0,4.6099,4.6167,4.6099,4.6099,138400.0
2010-04-20 13:30:00,6.78,6.78,6.77,6.77,253600.0,4.6099,4.6099,4.6031,4.6031,253600.0
2010-04-20 13:40:00,6.77,6.77,6.76,6.77,225600.0,4.6031,4.6031,4.5963,4.6031,225600.0
2010-04-20 13:50:00,6.77,6.77,6.76,6.77,258400.0,4.6031,4.6031,4.5963,4.6031,258400.0
2010-04-20 14:00:00,6.77,6.78,6.76,6.77,277600.0,4.6031,4.6099,4.5963,4.6031,277600.0
2010-04-20 14:10:00,6.77,6.77,6.77,6.77,396000.0,4.6031,4.6031,4.6031,4.6031,396000.0
2010-04-20 14:20:00,6.77,6.77,6.77,6.77,298400.0,4.6031,4.6031,4.6031,4.6031,298400.0
2010-04-20 14:30:00,6.77,6.77,6.77,6.77,275200.0,4.6031,4.6031,4.6031,4.6031,275200.0
2010-04-20 14:40:00,6.77,6.78,6.77,6.77,456800.0,4.6031,4.6099,4.6031,4.6031,456800.0
2010-04-20 14:50:00,6.77,6.77,6.76,6.77,379200.0,4.6031,4.6031,4.5963,4.6031,379200.0
2010-04-20 15:00:00,6.77,6.78,6.77,6.78,516000.0,4.6031,4.6099,4.6031,4.6099,516000.0
2010-04-20 15:10:00,6.78,6.78,6.77,6.78,379200.0,4.6099,4.6099,4.6031,4.6099,379200.0
2010-04-20 15:20:00,6.78,6.78,6.77,6.78,492000.0,4.6099,4.6099,4.6031,4.6099,492000.0
2010-04-20 15:30:00,6.78,6.79,6.77,6.78,856000.0,4.6099,4.6167,4.6031,4.6099,856000.0
2010-04-20 15:40:00,6.78,6.78,6.77,6.78,1200000.0,4.6099,4.6099,4.6031,4.6099,1200000.0
2010-04-20 15:50:00,6.78,6.78,6.77,6.78,2014400.0,4.6099,4.6099,4.6031,4.6099,2014400.0
2010-04-21 09:30:00,6.75,6.81,6.75,6.8,288000.0,4.5895,4.6303,4.5895,4.6235,288000.0
2010-04-21 09:40:00,6.79,6.81,6.77,6.77,226400.0,4.6167,4.6303,4.6031,4.6031,226400.0
2010-04-21 09:50:00,6.77,6.77,6.75,6.77,149600.0,4.6031,4.6031,4.5895,4.6031,149600.0
2010-04-21 10:00:00,6.76,6.77,6.76,6.77,238400.0,4.5963,4.6031,4.5963,4.6031,238400.0
2010-04-21 10:10:00,6.76,6.77,6.74,6.75,234400.0,4.5963,4.6031,4.5827,4.5895,234400.0
2010-04-21 10:20:00,6.75,6.75,6.74,6.74,328800.0,4.5895,4.5895,4.5827,4.5827,328800.0
2010-04-21 10:30:00,6.74,6.75,6.72,6.74,426400.0,4.5827,4.5895,4.5691,4.5827,426400.0
2010-04-21 10:40:00,6.74,6.75,6.73,6.74,188800.0,4.5827,4.5895,4.5759,4.5827,188800.0
2010-04-21 10:50:00,6.73,6.74,6.72,6.72,158400.0,4.5759,4.5827,4.5691,4.5691,158400.0
2010-04-21 11:00:00,6.72,6.73,6.72,6.72,142400.0,4.5691,4.5759,4.5691,4.5691,142400.0
2010-04-21 11:10:00,6.72,6.73,6.72,6.72,144800.0,4.5691,4.5759,4.5691,4.5691,144800.0
2010-04-21 11:20:00,6.72,6.72,6.69,6.7,358400.0,4.5691,4.5691,4.5487,4.5555,358400.0
2010-04-21 11:30:00,6.7,6.7,6.68,6.69,496800.0,4.5555,4.5555,4.5419,4.5487,496800.0
2010-04-21 11:40:00,6.69,6.69,6.68,6.69,313600.0,4.5487,4.5487,4.5419,4.5487,313600.0
2010-04-21 11:50:00,6.69,6.7,6.68,6.7,270400.0,4.5487,4.5555,4.5419,4.5555,270400.0
2010-04-21 12:00:00,6.7,6.71,6.7,6.71,352800.0,4.5555,4.5623,4.5555,4.5623,352800.0
2010-04-21 12:10:00,6.71,6.72,6.71,6.72,222400.0,4.5623,4.5691,4.5623,4.5691,222400.0
2010-04-21 12:20:00,6.72,6.74,6.71,6.73,231200.0,4.5691,4.5827,4.5623,4.5759,231200.0
2010-04-21 12:30:00,6.73,6.75,6.73,6.75,219200.0,4.5759,4.5895,4.5759,4.5895,219200.0
2010-04-21 12:40:00,6.75,6.75,6.75,6.75,123200.0,4.5895,4.5895,4.5895,4.5895,123200.0
2010-04-21 12:50:00,6.75,6.75,6.75,6.75,259200.0,4.5895,4.5895,4.5895,4.5895,259200.0
2010-04-21 13:00:00,6.75,6.75,6.75,6.75,105600.0,4.5895,4.5895,4.5895,4.5895,105600.0
2010-04-21 13:10:00,6.75,6.75,6.74,6.74,100800.0,4.5895,4.5895,4.5827,4.5827,100800.0
2010-04-21 13:20:00,6.75,6.75,6.74,6.75,171200.0,4.5895,4.5895,4.5827,4.5895,171200.0
2010-04-21 13:30:00,6.75,6.76,6.75,6.76,181600.0,4.5895,4.5963,4.5895,4.5963,181600.0
2010-04-21 13:40:00,6.76,6.76,6.75,6.76,332000.0,4.5963,4.5963,4.5895,4.5963,332000.0
2010-04-21 13:50:00,6.76,6.76,6.75,6.76,248800.0,4.5963,4.5963,4.5895,4.5963,248800.0
2010-04-21 14:00:00,6.76,6.76,6.75,6.75,285600.0,4.5963,4.5963,4.5895,4.5895,285600.0
2010-04-21 14:10:00,6.75,6.75,6.74,6.74,276800.0,4.5895,4.5895,4.5827,4.5827,276800.0
2010-04-21 14:20:00,6.75,6.75,6.74,6.74,788800.0,4.5895,4.5895,4.5827,4.5827,788800.0
2010-04-21 14:30:00,6.75,6.75,6.74,6.75,464800.0,4.5895,4.5895,4.5827,4.5895,464800.0
2010-04-21 14:40:00,6.75,6.76,6.75,6.75,214400.0,4.5895,4.5963,4.5895,4.5895,214400.0
2010-04-21 14:50:00,6.75,6.76,6.75,6.76,325600.0,4.5895,4.5963,4.5895,4.5963,325600.0
2010-04-21 15:00:00,6.76,6.77,6.75,6.76,471200.0,4.5963,4.6031,4.5895,4.5963,471200.0
2010-04-21 15:10:00,6.76,6.78,6.76,6.78,468000.0,4.5963,4.6099,4.5963,4.6099,468000.0
2010-04-21 15:20:00,6.78,6.78,6.77,6.78,203200.0,4.6099,4.6099,4.6031,4.6099,203200.0
2010-04-21 15:30:00,6.78,6.78,6.77,6.78,243200.0,4.6099,4.6099,4.6031,4.6099,243200.0
2010-04-21 15:40:00,6.78,6.8,6.78,6.79,377600.0,4.6099,4.6235,4.6099,4.6167,377600.0
2010-04-21 15:50:00,6.79,6.8,6.79,6.8,624800.0,4.6167,4.6235,4.6167,4.6235,624800.0
2010-04-22 09:30:00,6.75,6.84,6.75,6.83,405600.0,4.5895,4.6507,4.5895,4.6439,405600.0
2010-04-22 09:40:00,6.83,6.84,6.8,6.82,813600.0,4.6439,4.6507,4.6235,4.6371,813600.0
2010-04-22 09:50:00,6.81,6.82,6.79,6.8,1032000.0,4.6303,4.6371,4.6167,4.6235,1032000.0
2010-04-22 10:00:00,6.8,6.81,6.79,6.8,816000.0,4.6235,4.6303,4.6167,4.6235,816000.0
2010-04-22 10:10:00,6.8,6.81,6.79,6.8,235200.0,4.6235,4.6303,4.6167,4.6235,235200.0
2010-04-22 10:20:00,6.8,6.81,6.79,6.8,399200.0,4.6235,4.6303,4.6167,4.6235,399200.0
2010-04-22 10:30:00,6.8,6.86,6.79,6.86,936000.0,4.6235,4.6643,4.6167,4.6643,936000.0
2010-04-22 10:40:00,6.86,6.88,6.83,6.87,444000.0,4.6643,4.6779,4.6439,4.6711,444000.0
2010-04-22 10:50:00,6.87,6.87,6.85,6.86,291200.0,4.6711,4.6711,4.6575,4.6643,291200.0
2010-04-22 11:00:00,6.86,6.87,6.86,6.87,255200.0,4.6643,4.6711,4.6643,4.6711,255200.0
2010-04-22 11:10:00,6.87,6.87,6.84,6.84,295200.0,4.6711,4.6711,4.6507,4.6507,295200.0
2010-04-22 11:20:00,6.85,6.85,6.84,6.85,136800.0,4.6575,4.6575,4.6507,4.6575,136800.0
2010-04-22 11:30:00,6.85,6.86,6.85,6.85,205600.0,4.6575,4.6643,4.6575,4.6575,205600.0
2010-04-22 11:40:00,6.86,6.86,6.85,6.86,99200.0,4.6643,4.6643,4.6575,4.6643,99200.0
2010-04-22 11:50:00,6.86,6.86,6.85,6.85,133600.0,4.6643,4.6643,4.6575,4.6575,133600.0
2010-04-22 12:00:00,6.85,6.86,6.84,6.86,116000.0,4.6575,4.6643,4.6507,4.6643,116000.0
2010-04-22 12:10:00,6.86,6.87,6.85,6.87,101600.0,4.6643,4.6711,4.6575,4.6711,101600.0
2010-04-22 12:20:00,6.87,6.87,6.86,6.87,211200.0,4.6711,4.6711,4.6643,4.6711,211200.0
2010-04-22 12:30:00,6.87,6.88,6.87,6.87,230400.0,4.6711,4.6779,4.6711,4.6711,230400.0
2010-04-22 12:40:00,6.87,6.88,6.87,6.87,488000.0,4.6711,4.6779,4.6711,4.6711,488000.0
2010-04-22 12:50:00,6.87,6.87,6.86,6.87,125600.0,4.6711,4.6711,4.6643,4.6711,125600.0
2010-04-22 13:00:00,6.87,6.91,6.87,6.91,441600.0,4.6711,4.6983,4.6711,4.6983,441600.0
2010-04-22 13:10:00,6.91,6.92,6.9,6.91,213600.0,4.6983,4.7051,4.6915,4.6983,213600.0
2010-04-22 13:20:00,6.91,6.92,6.9,6.91,161600.0,4.6983,4.7051,4.6915,4.6983,161600.0
2010-04-22 13:30:00,6.91,6.91,6.9,6.9,73600.0,4.6983,4.6983,4.6915,4.6915,73600.0
2010-04-22 13:40:00,6.9,6.91,6.9,6.91,126400.0,4.6915,4.6983,4.6915,4.6983,126400.0
2010-04-22 13:50:00,6.91,6.92,6.9,6.92,168000.0,4.6983,4.7051,4.6915,4.7051,168000.0
2010-04-22 14:00:00,6.92,6.92,6.9,6.91,157600.0,4.7051,4.7051,4.6915,4.6983,157600.0
2010-04-22 14:10:00,6.91,6.93,6.91,6.92,160800.0,4.6983,4.7119,4.6983,4.7051,160800.0
2010-04-22 14:20:00,6.93,6.94,6.92,6.94,231200.0,4.7119,4.7187,4.7051,4.7187,231200.0
2010-04-22 14:30:00,6.94,6.94,6.92,6.92,385600.0,4.7187,4.7187,4.7051,4.7051,385600.0
2010-04-22 14:40:00,6.92,6.93,6.92,6.93,177600.0,4.7051,4.7119,4.7051,4.7119,177600.0
2010-04-22 14:50:00,6.93,6.94,6.92,6.94,287200.0,4.7119,4.7187,4.7051,4.7187,287200.0
2010-04-22 15:00:00,6.94,6.94,6.93,6.93,324000.0,4.7187,4.7187,4.7119,4.7119,324000.0
2010-04-22 15:10:00,6.93,6.94,6.93,6.94,244000.0,4.7119,4.7187,4.7119,4.7187,244000.0
2010-04-22 15:20:00,6.94,6.97,6.94,6.97,328000.0,4.7187,4.7391,4.7187,4.7391,328000.0
2010-04-22 15:30:00,6.97,6.98,6.96,6.96,812000.0,4.7391,4.7459,4.7323,4.7323,812000.0
2010-04-22 15:40:00,6.96,6.97,6.96,6.97,647200.0,4.7323,4.7391,4.7323,4.7391,647200.0
2010-04-22 15:50:00,6.96,6.97,6.96,6.96,799200.0,4.7323,4.7391,4.7323,4.7323,799200.0
2010-04-23 09:30:00,6.96,6.98,6.9,6.98,278400.0,4.7323,4.7459,4.6915,4.7459,278400.0
2010-04-23 09:40:00,6.98,6.99,6.96,6.99,326400.0,4.7459,4.7527,4.7323,4.7527,326400.0
2010-04-23 09:50:00,6.99,7.03,6.99,7.02,373600.0,4.7527,4.7799,4.7527,4.7731,373600.0
2010-04-23 10:00:00,7.02,7.06,7.01,7.03,471200.0,4.7731,4.8003,4.7663,4.7799,471200.0
2010-04-23 10:10:00,7.02,7.03,7.02,7.02,196000.0,4.7731,4.7799,4.7731,4.7731,196000.0
2010-04-23 10:20:00,7.02,7.03,7.0,7.0,172800.0,4.7731,4.7799,4.7595,4.7595,172800.0
2010-04-23 10:30:00,7.0,7.01,6.97,6.99,224000.0,4.7595,4.7663,4.7391,4.7527,224000.0
2010-04-23 10:40:00,6.99,7.0,6.98,6.99,218400.0,4.7527,4.7595,4.7459,4.7527,218400.0
2010-04-23 10:50:00,6.98,6.99,6.98,6.98,124000.0,4.7459,4.7527,4.7459,4.7459,124000.0
2010-04-23 11:00:00,6.98,6.99,6.96,6.97,124800.0,4.7459,4.7527,4.7323,4.7391,124800.0
2010-04-23 11:10:00,6.97,6.98,6.97,6.98,102400.0,4.7391,4.7459,4.7391,4.7459,102400.0
2010-04-23 11:20:00,6.98,6.98,6.96,6.97,83200.0,4.7459,4.7459,4.7323,4.7391,83200.0
2010-04-23 11:30:00,6.97,6.97,6.95,6.97,147200.0,4.7391,4.7391,4.7255,4.7391,147200.0
2010-04-23 11:40:00,6.96,6.97,6.96,6.96,76000.0,4.7323,4.7391,4.7323,4.7323,76000.0
2010-04-23 11:50:00,6.96,6.97,6.96,6.96,92000.0,4.7323,4.7391,4.7323,4.7323,92000.0
2010-04-23 12:00:00,6.96,6.97,6.96,6.96,101600.0,4.7323,4.7391,4.7323,4.7323,101600.0
2010-04-23 12:10:00,6.96,6.96,6.96,6.96,75200.0,4.7323,4.7323,4.7323,4.7323,75200.0
2010-04-23 12:20:00,6.96,6.97,6.96,6.96,63200.0,4.7323,4.7391,4.7323,4.7323,63200.0
2010-04-23 12:30:00,6.97,6.97,6.96,6.97,90400.0,4.7391,4.7391,4.7323,4.7391,90400.0
2010-04-23 12:40:00,6.97,6.98,6.97,6.97,86400.0,4.7391,4.7459,4.7391,4.7391,86400.0
2010-04-23 12:50:00,6.97,6.98,6.97,6.98,115200.0,4.7391,4.7459,4.7391,4.7459,115200.0
2010-04-23 13:00:00,6.98,6.99,6.98,6.99,126400.0,4.7459,4.7527,4.7459,4.7527,126400.0
2010-04-23 13:10:00,6.99,6.99,6.98,6.98,92800.0,4.7527,4.7527,4.7459,4.7459,92800.0
2010-04-23 13:20:00,6.98,6.99,6.98,6.99,111200.0,4.7459,4.7527,4.7459,4.7527,111200.0
2010-04-23 13:30:00,6.99,6.99,6.98,6.98,94400.0,4.7527,4.7527,4.7459,4.7459,94400.0
2010-04-23 13:40:00,6.98,6.99,6.97,6.98,191200.0,4.7459,4.7527,4.7391,4.7459,191200.0
2010-04-23 13:50:00,6.99,7.0,6.98,7.0,105600.0,4.7527,4.7595,4.7459,4.7595,105600.0
2010-04-23 14:00:00,7.0,7.0,6.99,6.99,109600.0,4.7595,4.7595,4.7527,4.7527,109600.0
2010-04-23 14:10:00,6.99,6.99,6.99,6.99,80000.0,4.7527,4.7527,4.7527,4.7527,80000.0
2010-04-23 14:20:00,6.99,7.0,6.99,6.99,92800.0,4.7527,4.7595,4.7527,4.7527,92800.0
2010-04-23 14:30:00,6.99,7.0,6.99,7.0,84800.0,4.7527,4.7595,4.7527,4.7595,84800.0
2010-04-23 14:40:00,7.0,7.01,7.0,7.01,167200.0,4.7595,4.7663,4.7595,4.7663,167200.0
2010-04-23 14:50:00,7.01,7.02,7.01,7.02,168800.0,4.7663,4.7731,4.7663,4.7731,168800.0
2010-04-23 15:00:00,7.02,7.02,7.0,7.0,252800.0,4.7731,4.7731,4.7595,4.7595,252800.0
2010-04-23 15:10:00,7.0,7.02,7.0,7.02,153600.0,4.7595,4.7731,4.7595,4.7731,153600.0
2010-04-23 15:20:00,7.02,7.02,7.01,7.02,257600.0,4.7731,4.7731,4.7663,4.7731,257600.0
2010-04-23 15:30:00,7.01,7.02,7.01,7.02,456000.0,4.7663,4.7731,4.7663,4.7731,456000.0
2010-04-23 15:40:00,7.02,7.02,7.01,7.02,392800.0,4.7731,4.7731,4.7663,4.7731,392800.0
2010-04-23 15:50:00,7.02,7.03,7.01,7.03,705600.0,4.7731,4.7799,4.7663,4.7799,705600.0
2010-04-26 09:30:00,7.02,7.08,6.99,7.07,164000.0,4.7731,4.8139,4.7527,4.8071,164000.0
2010-04-26 09:40:00,7.08,7.08,7.05,7.06,98400.0,4.8139,4.8139,4.7935,4.8003,98400.0
2010-04-26 09:50:00,7.06,7.06,7.04,7.05,106400.0,4.8003,4.8003,4.7867,4.7935,106400.0
2010-04-26 10:00:00,7.05,7.07,7.04,7.05,116000.0,4.7935,4.8071,4.7867,4.7935,116000.0
2010-04-26 10:10:00,7.05,7.07,7.04,7.04,169600.0,4.7935,4.8071,4.7867,4.7867,169600.0
2010-04-26 10:20:00,7.04,7.05,7.04,7.04,216800.0,4.7867,4.7935,4.7867,4.7867,216800.0
2010-04-26 10:30:00,7.04,7.05,7.02,7.02,245600.0,4.7867,4.7935,4.7731,4.7731,245600.0
2010-04-26 10:40:00,7.02,7.05,7.02,7.04,141600.0,4.7731,4.7935,4.7731,4.7867,141600.0
2010-04-26 10:50:00,7.04,7.05,7.03,7.03,184800.0,4.7867,4.7935,4.7799,4.7799,184800.0
2010-04-26 11:00:00,7.03,7.05,7.03,7.05,176800.0,4.7799,4.7935,4.7799,4.7935,176800.0
2010-04-26 11:10:00,7.05,7.06,7.04,7.04,450400.0,4.7935,4.8003,4.7867,4.7867,450400.0
2010-04-26 11:20:00,7.04,7.05,7.04,7.04,156800.0,4.7867,4.7935,4.7867,4.7867,156800.0
2010-04-26 11:30:00,7.04,7.05,7.03,7.03,265600.0,4.7867,4.7935,4.7799,4.7799,265600.0
2010-04-26 11:40:00,7.03,7.03,7.03,7.03,97600.0,4.7799,4.7799,4.7799,4.7799,97600.0
2010-04-26 11:50:00,7.03,7.03,7.02,7.02,72800.0,4.7799,4.7799,4.7731,4.7731,72800.0
2010-04-26 12:00:00,7.02,7.02,7.01,7.01,155200.0,4.7731,4.7731,4.7663,4.7663,155200.0
2010-04-26 12:10:00,7.01,7.03,7.01,7.02,113600.0,4.7663,4.7799,4.7663,4.7731,113600.0
2010-04-26 12:20:00,7.03,7.03,7.0,7.01,155200.0,4.7799,4.7799,4.7595,4.7663,155200.0
2010-04-26 12:30:00,7.01,7.02,7.01,7.01,145600.0,4.7663,4.7731,4.7663,4.7663,145600.0
2010-04-26 12:40:00,7.01,7.02,7.0,7.01,135200.0,4.7663,4.7731,4.7595,4.7663,135200.0
2010-04-26 12:50:00,7.01,7.01,7.0,7.01,87200.0,4.7663,4.7663,4.7595,4.7663,87200.0
2010-04-26 13:00:00,7.01,7.02,7.01,7.02,112800.0,4.7663,4.7731,4.7663,4.7731,112800.0
2010-04-26 13:10:00,7.02,7.03,7.02,7.03,81600.0,4.7731,4.7799,4.7731,4.7799,81600.0
2010-04-26 13:20:00,7.03,7.03,7.02,7.02,140000.0,4.7799,4.7799,4.7731,4.7731,140000.0
2010-04-26 13:30:00,7.02,7.02,7.01,7.02,125600.0,4.7731,4.7731,4.7663,4.7731,125600.0
2010-04-26 13:40:00,7.02,7.02,7.01,7.02,81600.0,4.7731,4.7731,4.7663,4.7731,81600.0
2010-04-26 13:50:00,7.02,7.02,7.01,7.01,105600.0,4.7731,4.7731,4.7663,4.7663,105600.0
2010-04-26 14:00:00,7.01,7.02,7.01,7.02,131200.0,4.7663,4.7731,4.7663,4.7731,131200.0
2010-04-26 14:10:00,7.02,7.04,7.02,7.04,251200.0,4.7731,4.7867,4.7731,4.7867,251200.0
2010-04-26 14:20:00,7.04,7.05,7.03,7.04,209600.0,4.7867,4.7935,4.7799,4.7867,209600.0
2010-04-26 14:30:00,7.04,7.04,7.03,7.03,146400.0,4.7867,4.7867,4.7799,4.7799,146400.0
2010-04-26 14:40:00,7.03,7.03,7.02,7.02,334400.0,4.7799,4.7799,4.7731,4.7731,334400.0
2010-04-26 14:50:00,7.02,7.02,7.01,7.01,197600.0,4.7731,4.7731,4.7663,4.7663,197600.0
2010-04-26 15:00:00,7.01,7.02,7.0,7.0,268800.0,4.7663,4.7731,4.7595,4.7595,268800.0
2010-04-26 15:10:00,7.0,7.0,6.99,7.0,330400.0,4.7595,4.7595,4.7527,4.7595,330400.0
2010-04-26 15:20:00,6.99,7.01,6.99,7.01,274400.0,4.7527,4.7663,4.7527,4.7663,274400.0
2010-04-26 15:30:00,7.01,7.02,7.01,7.01,424800.0,4.7663,4.7731,4.7663,4.7663,424800.0
2010-04-26 15:40:00,7.01,7.01,7.0,7.01,262400.0,4.7663,4.7663,4.7595,4.7663,262400.0
2010-04-26 15:50:00,7.01,7.02,7.01,7.01,649600.0,4.7663,4.7731,4.7663,4.7663,649600.0
2010-04-27 09:30:00,7.0,7.01,6.97,6.98,279200.0,4.7595,4.7663,4.7391,4.7459,279200.0
2010-04-27 09:40:00,6.97,7.01,6.97,7.0,183200.0,4.7391,4.7663,4.7391,4.7595,183200.0
2010-04-27 09:50:00,7.0,7.0,6.98,6.99,251200.0,4.7595,4.7595,4.7459,4.7527,251200.0
2010-04-27 10:00:00,6.99,7.01,6.98,6.99,224800.0,4.7527,4.7663,4.7459,4.7527,224800.0
2010-04-27 10:10:00,7.0,7.0,6.98,6.98,379200.0,4.7595,4.7595,4.7459,4.7459,379200.0
2010-04-27 10:20:00,6.98,6.99,6.98,6.98,323200.0,4.7459,4.7527,4.7459,4.7459,323200.0
2010-04-27 10:30:00,6.99,7.01,6.99,7.0,385600.0,4.7527,4.7663,4.7527,4.7595,385600.0
2010-04-27 10:40:00,6.99,7.03,6.99,7.01,376800.0,4.7527,4.7799,4.7527,4.7663,376800.0
2010-04-27 10:50:00,7.01,7.01,7.0,7.0,198400.0,4.7663,4.7663,4.7595,4.7595,198400.0
2010-04-27 11:00:00,7.0,7.0,6.99,6.99,140800.0,4.7595,4.7595,4.7527,4.7527,140800.0
2010-04-27 11:10:00,6.99,6.99,6.95,6.95,136000.0,4.7527,4.7527,4.7255,4.7255,136000.0
2010-04-27 11:20:00,6.95,6.96,6.91,6.92,373600.0,4.7255,4.7323,4.6983,4.7051,373600.0
2010-04-27 11:30:00,6.92,6.92,6.88,6.88,298400.0,4.7051,4.7051,4.6779,4.6779,298400.0
2010-04-27 11:40:00,6.89,6.91,6.88,6.91,136800.0,4.6847,4.6983,4.6779,4.6983,136800.0
2010-04-27 11:50:00,6.91,6.91,6.88,6.88,212000.0,4.6983,4.6983,4.6779,4.6779,212000.0
2010-04-27 12:00:00,6.89,6.9,6.88,6.88,176000.0,4.6847,4.6915,4.6779,4.6779,176000.0
2010-04-27 12:10:00,6.88,6.89,6.87,6.89,432800.0,4.6779,4.6847,4.6711,4.6847,432800.0
2010-04-27 12:20:00,6.89,6.89,6.87,6.87,198400.0,4.6847,4.6847,4.6711,4.6711,198400.0
2010-04-27 12:30:00,6.87,6.88,6.86,6.87,160000.0,4.6711,4.6779,4.6643,4.6711,160000.0
2010-04-27 12:40:00,6.87,6.88,6.87,6.87,187200.0,4.6711,4.6779,4.6711,4.6711,187200.0
2010-04-27 12:50:00,6.87,6.88,6.87,6.87,208800.0,4.6711,4.6779,4.6711,4.6711,208800.0
2010-04-27 13:00:00,6.87,6.88,6.87,6.87,206400.0,4.6711,4.6779,4.6711,4.6711,206400.0
2010-04-27 13:10:00,6.87,6.9,6.87,6.9,243200.0,4.6711,4.6915,4.6711,4.6915,243200.0
2010-04-27 13:20:00,6.9,6.91,6.9,6.91,127200.0,4.6915,4.6983,4.6915,4.6983,127200.0
2010-04-27 13:30:00,6.91,6.92,6.9,6.9,117600.0,4.6983,4.7051,4.6915,4.6915,117600.0
2010-04-27 13:40:00,6.9,6.9,6.89,6.89,96800.0,4.6915,4.6915,4.6847,4.6847,96800.0
2010-04-27 13:50:00,6.89,6.91,6.89,6.89,140000.0,4.6847,4.6983,4.6847,4.6847,140000.0
2010-04-27 14:00:00,6.89,6.89,6.87,6.88,200800.0,4.6847,4.6847,4.6711,4.6779,200800.0
2010-04-27 14:10:00,6.88,6.88,6.86,6.86,154400.0,4.6779,4.6779,4.6643,4.6643,154400.0
2010-04-27 14:20:00,6.86,6.86,6.85,6.85,292800.0,4.6643,4.6643,4.6575,4.6575,292800.0
2010-04-27 14:30:00,6.85,6.86,6.83,6.84,365600.0,4.6575,4.6643,4.6439,4.6507,365600.0
2010-04-27 14:40:00,6.85,6.85,6.84,6.84,145600.0,4.6575,4.6575,4.6507,4.6507,145600.0
2010-04-27 14:50:00,6.83,6.84,6.83,6.83,769600.0,4.6439,4.6507,4.6439,4.6439,769600.0
2010-04-27 15:00:00,6.83,6.84,6.83,6.84,314400.0,4.6439,4.6507,4.6439,4.6507,314400.0
2010-04-27 15:10:00,6.84,6.85,6.83,6.85,201600.0,4.6507,4.6575,4.6439,4.6575,201600.0
2010-04-27 15:20:00,6.85,6.86,6.83,6.84,252000.0,4.6575,4.6643,4.6439,4.6507,252000.0
2010-04-27 15:30:00,6.83,6.84,6.82,6.83,496800.0,4.6439,4.6507,4.6371,4.6439,496800.0
2010-04-27 15:40:00,6.83,6.83,6.78,6.79,850400.0,4.6439,4.6439,4.6099,4.6167,850400.0
2010-04-27 15:50:00,6.79,6.79,6.77,6.79,1020000.0,4.6167,4.6167,4.6031,4.6167,1020000.0
2010-04-28 09:30:00,6.84,6.89,6.78,6.86,164800.0,4.6507,4.6847,4.6099,4.6643,164800.0
2010-04-28 09:40:00,6.86,6.87,6.84,6.86,132000.0,4.6643,4.6711,4.6507,4.6643,132000.0
2010-04-28 09:50:00,6.86,6.86,6.81,6.81,118400.0,4.6643,4.6643,4.6303,4.6303,118400.0
2010-04-28 10:00:00,6.81,6.82,6.8,6.81,247200.0,4.6303,4.6371,4.6235,4.6303,247200.0
2010-04-28 10:10:00,6.8,6.83,6.8,6.82,205600.0,4.6235,4.6439,4.6235,4.6371,205600.0
2010-04-28 10:20:00,6.82,6.84,6.82,6.83,180800.0,4.6371,4.6507,4.6371,4.6439,180800.0
2010-04-28 10:30:00,6.83,6.84,6.79,6.81,156800.0,4.6439,4.6507,4.6167,4.6303,156800.0
2010-04-28 10:40:00,6.81,6.82,6.8,6.8,104000.0,4.6303,4.6371,4.6235,4.6235,104000.0
2010-04-28 10:50:00,6.8,6.82,6.8,6.82,81600.0,4.6235,4.6371,4.6235,4.6371,81600.0
2010-04-28 11:00:00,6.82,6.85,6.82,6.84,139200.0,4.6371,4.6575,4.6371,4.6507,139200.0
2010-04-28 11:10:00,6.84,6.85,6.83,6.83,274400.0,4.6507,4.6575,4.6439,4.6439,274400.0
2010-04-28 11:20:00,6.83,6.83,6.8,6.81,230400.0,4.6439,4.6439,4.6235,4.6303,230400.0
2010-04-28 11:30:00,6.81,6.83,6.78,6.8,156000.0,4.6303,4.6439,4.6099,4.6235,156000.0
2010-04-28 11:40:00,6.8,6.82,6.79,6.8,199200.0,4.6235,4.6371,4.6167,4.6235,199200.0
2010-04-28 11:50:00,6.8,6.8,6.79,6.8,87200.0,4.6235,4.6235,4.6167,4.6235,87200.0
2010-04-28 12:00:00,6.8,6.8,6.78,6.78,161600.0,4.6235,4.6235,4.6099,4.6099,161600.0
2010-04-28 12:10:00,6.78,6.78,6.77,6.77,149600.0,4.6099,4.6099,4.6031,4.6031,149600.0
2010-04-28 12:20:00,6.77,6.8,6.77,6.8,128000.0,4.6031,4.6235,4.6031,4.6235,128000.0
2010-04-28 12:30:00,6.8,6.8,6.79,6.79,104000.0,4.6235,4.6235,4.6167,4.6167,104000.0
2010-04-28 12:40:00,6.8,6.8,6.79,6.8,112000.0,4.6235,4.6235,4.6167,4.6235,112000.0
2010-04-28 12:50:00,6.8,6.81,6.79,6.8,163200.0,4.6235,4.6303,4.6167,4.6235,163200.0
2010-04-28 13:00:00,6.8,6.81,6.8,6.81,148800.0,4.6235,4.6303,4.6235,4.6303,148800.0
2010-04-28 13:10:00,6.81,6.81,6.8,6.81,104000.0,4.6303,4.6303,4.6235,4.6303,104000.0
2010-04-28 13:20:00,6.81,6.81,6.8,6.8,128800.0,4.6303,4.6303,4.6235,4.6235,128800.0
2010-04-28 13:30:00,6.8,6.81,6.79,6.81,301600.0,4.6235,4.6303,4.6167,4.6303,301600.0
2010-04-28 13:40:00,6.81,6.81,6.8,6.81,292800.0,4.6303,4.6303,4.6235,4.6303,292800.0
2010-04-28 13:50:00,6.81,6.81,6.81,6.81,224000.0,4.6303,4.6303,4.6303,4.6303,224000.0
2010-04-28 14:00:00,6.81,6.81,6.81,6.81,102400.0,4.6303,4.6303,4.6303,4.6303,102400.0
2010-04-28 14:10:00,6.81,6.82,6.81,6.81,176800.0,4.6303,4.6371,4.6303,4.6303,176800.0
2010-04-28 14:20:00,6.81,6.85,6.81,6.83,234400.0,4.6303,4.6575,4.6303,4.6439,234400.0
2010-04-28 14:30:00,6.83,6.85,6.82,6.84,207200.0,4.6439,4.6575,4.6371,4.6507,207200.0
2010-04-28 14:40:00,6.84,6.85,6.83,6.84,193600.0,4.6507,4.6575,4.6439,4.6507,193600.0
2010-04-28 14:50:00,6.84,6.86,6.84,6.86,206400.0,4.6507,4.6643,4.6507,4.6643,206400.0
2010-04-28 15:00:00,6.85,6.87,6.83,6.83,423200.0,4.6575,4.6711,4.6439,4.6439,423200.0
2010-04-28 15:10:00,6.83,6.84,6.83,6.84,276000.0,4.6439,4.6507,4.6439,4.6507,276000.0
2010-04-28 15:20:00,6.84,6.84,6.84,6.84,193600.0,4.6507,4.6507,4.6507,4.6507,193600.0
2010-04-28 15:30:00,6.84,6.85,6.82,6.82,353600.0,4.6507,4.6575,4.6371,4.6371,353600.0
2010-04-28 15:40:00,6.82,6.82,6.8,6.8,553600.0,4.6371,4.6371,4.6235,4.6235,553600.0
2010-04-28 15:50:00,6.8,6.82,6.8,6.82,544000.0,4.6235,4.6371,4.6235,4.6371,544000.0
2010-04-29 09:30:00,6.91,6.91,6.83,6.89,335200.0,4.6983,4.6983,4.6439,4.6847,335200.0
2010-04-29 09:40:00,6.89,6.9,6.88,6.89,116000.0,4.6847,4.6915,4.6779,4.6847,116000.0
2010-04-29 09:50:00,6.89,6.9,6.87,6.87,153600.0,4.6847,4.6915,4.6711,4.6711,153600.0
2010-04-29 10:00:00,6.88,6.88,6.85,6.86,181600.0,4.6779,4.6779,4.6575,4.6643,181600.0
2010-04-29 10:10:00,6.86,6.88,6.85,6.87,116800.0,4.6643,4.6779,4.6575,4.6711,116800.0
2010-04-29 10:20:00,6.87,6.89,6.87,6.88,242400.0,4.6711,4.6847,4.6711,4.6779,242400.0
2010-04-29 10:30:00,6.88,6.9,6.88,6.9,120000.0,4.6779,4.6915,4.6779,4.6915,120000.0
2010-04-29 10:40:00,6.9,6.93,6.89,6.93,124800.0,4.6915,4.7119,4.6847,4.7119,124800.0
2010-04-29 10:50:00,6.93,6.95,6.93,6.94,670400.0,4.7119,4.7255,4.7119,4.7187,670400.0
2010-04-29 11:00:00,6.94,6.95,6.94,6.95,180000.0,4.7187,4.7255,4.7187,4.7255,180000.0
2010-04-29 11:10:00,6.95,6.97,6.95,6.96,230400.0,4.7255,4.7391,4.7255,4.7323,230400.0
2010-04-29 11:20:00,6.96,6.97,6.95,6.97,136800.0,4.7323,4.7391,4.7255,4.7391,136800.0
2010-04-29 11:30:00,6.96,6.97,6.96,6.97,100000.0,4.7323,4.7391,4.7323,4.7391,100000.0
2010-04-29 11:40:00,6.97,6.98,6.96,6.98,172800.0,4.7391,4.7459,4.7323,4.7459,172800.0
2010-04-29 11:50:00,6.98,6.99,6.98,6.99,123200.0,4.7459,4.7527,4.7459,4.7527,123200.0
2010-04-29 12:00:00,6.99,6.99,6.98,6.98,139200.0,4.7527,4.7527,4.7459,4.7459,139200.0
2010-04-29 12:10:00,6.98,7.0,6.98,6.99,184800.0,4.7459,4.7595,4.7459,4.7527,184800.0
2010-04-29 12:20:00,6.99,6.99,6.97,6.97,245600.0,4.7527,4.7527,4.7391,4.7391,245600.0
2010-04-29 12:30:00,6.97,6.98,6.97,6.97,204800.0,4.7391,4.7459,4.7391,4.7391,204800.0
2010-04-29 12:40:00,6.97,6.99,6.97,6.98,315200.0,4.7391,4.7527,4.7391,4.7459,315200.0
2010-04-29 12:50:00,6.98,6.99,6.98,6.98,117600.0,4.7459,4.7527,4.7459,4.7459,117600.0
2010-04-29 13:00:00,6.98,7.01,6.98,7.0,135200.0,4.7459,4.7663,4.7459,4.7595,135200.0
2010-04-29 13:10:00,7.0,7.01,6.99,7.0,160000.0,4.7595,4.7663,4.7527,4.7595,160000.0
2010-04-29 13:20:00,7.0,7.01,7.0,7.0,119200.0,4.7595,4.7663,4.7595,4.7595,119200.0
2010-04-29 13:30:00,7.0,7.01,7.0,7.01,123200.0,4.7595,4.7663,4.7595,4.7663,123200.0
2010-04-29 13:40:00,7.01,7.02,7.01,7.02,127200.0,4.7663,4.7731,4.7663,4.7731,127200.0
2010-04-29 13:50:00,7.02,7.02,7.0,7.01,289600.0,4.7731,4.7731,4.7595,4.7663,289600.0
2010-04-29 14:00:00,7.01,7.01,7.0,7.01,179200.0,4.7663,4.7663,4.7595,4.7663,179200.0
2010-04-29 14:10:00,7.01,7.01,7.0,7.01,123200.0,4.7663,4.7663,4.7595,4.7663,123200.0
2010-04-29 14:20:00,7.01,7.01,7.0,7.01,117600.0,4.7663,4.7663,4.7595,4.7663,117600.0
2010-04-29 14:30:00,7.01,7.02,7.0,7.01,436800.0,4.7663,4.7731,4.7595,4.7663,436800.0
2010-04-29 14:40:00,7.01,7.01,6.99,7.0,299200.0,4.7663,4.7663,4.7527,4.7595,299200.0
2010-04-29 14:50:00,7.0,7.01,6.98,6.98,191200.0,4.7595,4.7663,4.7459,4.7459,191200.0
2010-04-29 15:00:00,6.98,6.99,6.98,6.99,139200.0,4.7459,4.7527,4.7459,4.7527,139200.0
2010-04-29 15:10:00,6.99,6.99,6.97,6.97,181600.0,4.7527,4.7527,4.7391,4.7391,181600.0
2010-04-29 15:20:00,6.97,6.98,6.96,6.98,183200.0,4.7391,4.7459,4.7323,4.7459,183200.0
2010-04-29 15:30:00,6.98,6.99,6.97,6.98,168000.0,4.7459,4.7527,4.7391,4.7459,168000.0
2010-04-29 15:40:00,6.98,7.0,6.98,7.0,433600.0,4.7459,4.7595,4.7459,4.7595,433600.0
2010-04-29 15:50:00,7.0,7.02,7.0,7.0,919200.0,4.7595,4.7731,4.7595,4.7595,919200.0
2010-04-30 09:30:00,7.03,7.06,7.0,7.03,143200.0,4.7799,4.8003,4.7595,4.7799,143200.0
2010-04-30 09:40:00,7.03,7.06,7.03,7.05,94400.0,4.7799,4.8003,4.7799,4.7935,94400.0
2010-04-30 09:50:00,7.05,7.05,6.99,7.0,251200.0,4.7935,4.7935,4.7527,4.7595,251200.0
2010-04-30 10:00:00,7.0,7.0,6.97,6.98,178400.0,4.7595,4.7595,4.7391,4.7459,178400.0
2010-04-30 10:10:00,6.98,6.99,6.96,6.96,171200.0,4.7459,4.7527,4.7323,4.7323,171200.0
2010-04-30 10:20:00,6.96,6.97,6.95,6.97,286400.0,4.7323,4.7391,4.7255,4.7391,286400.0
2010-04-30 10:30:00,6.97,6.98,6.92,6.93,299200.0,4.7391,4.7459,4.7051,4.7119,299200.0
2010-04-30 10:40:00,6.93,6.95,6.93,6.94,520800.0,4.7119,4.7255,4.7119,4.7187,520800.0
2010-04-30 10:50:00,6.94,6.95,6.92,6.93,171200.0,4.7187,4.7255,4.7051,4.7119,171200.0
2010-04-30 11:00:00,6.93,6.93,6.91,6.92,210400.0,4.7119,4.7119,4.6983,4.7051,210400.0
2010-04-30 11:10:00,6.92,6.92,6.9,6.91,204000.0,4.7051,4.7051,4.6915,4.6983,204000.0
2010-04-30 11:20:00,6.91,6.91,6.89,6.89,121600.0,4.6983,4.6983,4.6847,4.6847,121600.0
2010-04-30 11:30:00,6.89,6.91,6.89,6.9,110400.0,4.6847,4.6983,4.6847,4.6915,110400.0
2010-04-30 11:40:00,6.9,6.91,6.89,6.9,124000.0,4.6915,4.6983,4.6847,4.6915,124000.0
2010-04-30 11:50:00,6.9,6.9,6.89,6.9,84800.0,4.6915,4.6915,4.6847,4.6915,84800.0
2010-04-30 12:00:00,6.9,6.9,6.88,6.88,172000.0,4.6915,4.6915,4.6779,4.6779,172000.0
2010-04-30 12:10:00,6.88,6.88,6.86,6.86,172800.0,4.6779,4.6779,4.6643,4.6643,172800.0
2010-04-30 12:20:00,6.86,6.86,6.84,6.84,255200.0,4.6643,4.6643,4.6507,4.6507,255200.0
2010-04-30 12:30:00,6.84,6.85,6.84,6.84,159200.0,4.6507,4.6575,4.6507,4.6507,159200.0
2010-04-30 12:40:00,6.84,6.84,6.84,6.84,80800.0,4.6507,4.6507,4.6507,4.6507,80800.0
2010-04-30 12:50:00,6.84,6.84,6.81,6.82,191200.0,4.6507,4.6507,4.6303,4.6371,191200.0
2010-04-30 13:00:00,6.82,6.82,6.8,6.81,179200.0,4.6371,4.6371,4.6235,4.6303,179200.0
2010-04-30 13:10:00,6.81,6.83,6.81,6.83,82400.0,4.6303,4.6439,4.6303,4.6439,82400.0
2010-04-30 13:20:00,6.83,6.83,6.82,6.83,80000.0,4.6439,4.6439,4.6371,4.6439,80000.0
2010-04-30 13:30:00,6.83,6.84,6.82,6.84,143200.0,4.6439,4.6507,4.6371,4.6507,143200.0
2010-04-30 13:40:00,6.84,6.86,6.84,6.85,69600.0,4.6507,4.6643,4.6507,4.6575,69600.0
2010-04-30 13:50:00,6.85,6.86,6.84,6.85,69600.0,4.6575,4.6643,4.6507,4.6575,69600.0
2010-04-30 14:00:00,6.84,6.85,6.83,6.85,148800.0,4.6507,4.6575,4.6439,4.6575,148800.0
2010-04-30 14:10:00,6.85,6.86,6.84,6.85,51200.0,4.6575,4.6643,4.6507,4.6575,51200.0
2010-04-30 14:20:00,6.85,6.86,6.85,6.86,80800.0,4.6575,4.6643,4.6575,4.6643,80800.0
2010-04-30 14:30:00,6.85,6.86,6.84,6.84,210400.0,4.6575,4.6643,4.6507,4.6507,210400.0
2010-04-30 14:40:00,6.83,6.84,6.82,6.84,117600.0,4.6439,4.6507,4.6371,4.6507,117600.0
2010-04-30 14:50:00,6.84,6.85,6.83,6.84,272800.0,4.6507,4.6575,4.6439,4.6507,272800.0
2010-04-30 15:00:00,6.84,6.85,6.84,6.85,183200.0,4.6507,4.6575,4.6507,4.6575,183200.0
2010-04-30 15:10:00,6.85,6.87,6.84,6.87,298400.0,4.6575,4.6711,4.6507,4.6711,298400.0
2010-04-30 15:20:00,6.87,6.87,6.86,6.86,234400.0,4.6711,4.6711,4.6643,4.6643,234400.0
2010-04-30 15:30:00,6.86,6.87,6.86,6.86,314400.0,4.6643,4.6711,4.6643,4.6643,314400.0
2010-04-30 15:40:00,6.86,6.86,6.83,6.84,575200.0,4.6643,4.6643,4.6439,4.6507,575200.0
2010-04-30 15:50:00,6.84,6.85,6.83,6.84,863200.0,4.6507,4.6575,4.6439,4.6507,863200.0
2010-05-03 09:30:00,6.8,6.91,6.8,6.91,200800.0,4.6235,4.6983,4.6235,4.6983,200800.0
2010-05-03 09:40:00,6.92,6.94,6.92,6.94,433600.0,4.7051,4.7187,4.7051,4.7187,433600.0
2010-05-03 09:50:00,6.94,7.0,6.94,6.98,436800.0,4.7187,4.7595,4.7187,4.7459,436800.0
2010-05-03 10:00:00,6.98,6.98,6.94,6.96,217600.0,4.7459,4.7459,4.7187,4.7323,217600.0
2010-05-03 10:10:00,6.96,6.98,6.95,6.96,172800.0,4.7323,4.7459,4.7255,4.7323,172800.0
2010-05-03 10:20:00,6.96,6.97,6.96,6.96,74400.0,4.7323,4.7391,4.7323,4.7323,74400.0
2010-05-03 10:30:00,6.96,6.98,6.95,6.98,140000.0,4.7323,4.7459,4.7255,4.7459,140000.0
2010-05-03 10:40:00,6.98,6.98,6.96,6.97,96000.0,4.7459,4.7459,4.7323,4.7391,96000.0
2010-05-03 10:50:00,6.97,6.98,6.94,6.95,267200.0,4.7391,4.7459,4.7187,4.7255,267200.0
2010-05-03 11:00:00,6.95,6.97,6.95,6.97,72800.0,4.7255,4.7391,4.7255,4.7391,72800.0
2010-05-03 11:10:00,6.97,6.99,6.97,6.99,81600.0,4.7391,4.7527,4.7391,4.7527,81600.0
2010-05-03 11:20:00,6.99,7.0,6.99,7.0,177600.0,4.7527,4.7595,4.7527,4.7595,177600.0
2010-05-03 11:30:00,7.0,7.0,6.99,7.0,243200.0,4.7595,4.7595,4.7527,4.7595,243200.0
2010-05-03 11:40:00,7.0,7.01,6.99,7.0,155200.0,4.7595,4.7663,4.7527,4.7595,155200.0
2010-05-03 11:50:00,7.0,7.03,7.0,7.02,188800.0,4.7595,4.7799,4.7595,4.7731,188800.0
2010-05-03 12:00:00,7.01,7.02,7.0,7.0,204000.0,4.7663,4.7731,4.7595,4.7595,204000.0
2010-05-03 12:10:00,7.0,7.01,7.0,7.01,164000.0,4.7595,4.7663,4.7595,4.7663,164000.0
2010-05-03 12:20:00,7.01,7.05,7.01,7.05,182400.0,4.7663,4.7935,4.7663,4.7935,182400.0
2010-05-03 12:30:00,7.05,7.06,7.05,7.05,204000.0,4.7935,4.8003,4.7935,4.7935,204000.0
2010-05-03 12:40:00,7.05,7.07,7.05,7.06,259200.0,4.7935,4.8071,4.7935,4.8003,259200.0
2010-05-03 12:50:00,7.06,7.08,7.06,7.08,179200.0,4.8003,4.8139,4.8003,4.8139,179200.0
2010-05-03 13:00:00,7.08,7.08,7.06,7.06,212000.0,4.8139,4.8139,4.8003,4.8003,212000.0
2010-05-03 13:10:00,7.06,7.07,7.05,7.06,186400.0,4.8003,4.8071,4.7935,4.8003,186400.0
2010-05-03 13:20:00,7.06,7.06,7.06,7.06,449600.0,4.8003,4.8003,4.8003,4.8003,449600.0
2010-05-03 13:30:00,7.06,7.07,7.06,7.06,278400.0,4.8003,4.8071,4.8003,4.8003,278400.0
2010-05-03 13:40:00,7.06,7.06,7.05,7.05,184000.0,4.8003,4.8003,4.7935,4.7935,184000.0
2010-05-03 13:50:00,7.05,7.06,7.05,7.06,188000.0,4.7935,4.8003,4.7935,4.8003,188000.0
2010-05-03 14:00:00,7.06,7.06,7.04,7.04,140800.0,4.8003,4.8003,4.7867,4.7867,140800.0
2010-05-03 14:10:00,7.04,7.05,7.04,7.04,270400.0,4.7867,4.7935,4.7867,4.7867,270400.0
2010-05-03 14:20:00,7.04,7.05,7.04,7.05,300000.0,4.7867,4.7935,4.7867,4.7935,300000.0
2010-05-03 14:30:00,7.05,7.05,7.04,7.05,204800.0,4.7935,4.7935,4.7867,4.7935,204800.0
2010-05-03 14:40:00,7.04,7.05,7.04,7.05,265600.0,4.7867,4.7935,4.7867,4.7935,265600.0
2010-05-03 14:50:00,7.05,7.05,7.05,7.05,216800.0,4.7935,4.7935,4.7935,4.7935,216800.0
2010-05-03 15:00:00,7.05,7.06,7.04,7.05,312000.0,4.7935,4.8003,4.7867,4.7935,312000.0
2010-05-03 15:10:00,7.05,7.05,7.04,7.05,347200.0,4.7935,4.7935,4.7867,4.7935,347200.0
2010-05-03 15:20:00,7.05,7.05,7.03,7.04,399200.0,4.7935,4.7935,4.7799,4.7867,399200.0
2010-05-03 15:30:00,7.04,7.06,7.04,7.05,392000.0,4.7867,4.8003,4.7867,4.7935,392000.0
2010-05-03 15:40:00,7.05,7.06,7.05,7.06,528000.0,4.7935,4.8003,4.7935,4.8003,528000.0
2010-05-03 15:50:00,7.06,7.06,7.04,7.06,1107200.0,4.8003,4.8003,4.7867,4.8003,1107200.0
2010-05-04 09:30:00,6.95,6.96,6.82,6.82,672800.0,4.7255,4.7323,4.6371,4.6371,672800.0
2010-05-04 09:40:00,6.82,6.84,6.81,6.84,456000.0,4.6371,4.6507,4.6303,4.6507,456000.0
2010-05-04 09:50:00,6.84,6.86,6.81,6.85,388800.0,4.6507,4.6643,4.6303,4.6575,388800.0
2010-05-04 10:00:00,6.85,6.86,6.81,6.82,340800.0,4.6575,4.6643,4.6303,4.6371,340800.0
2010-05-04 10:10:00,6.82,6.83,6.81,6.82,353600.0,4.6371,4.6439,4.6303,4.6371,353600.0
2010-05-04 10:20:00,6.82,6.85,6.82,6.83,223200.0,4.6371,4.6575,4.6371,4.6439,223200.0
2010-05-04 10:30:00,6.83,6.83,6.79,6.79,416000.0,4.6439,4.6439,4.6167,4.6167,416000.0
2010-05-04 10:40:00,6.8,6.8,6.78,6.8,248800.0,4.6235,4.6235,4.6099,4.6235,248800.0
2010-05-04 10:50:00,6.8,6.81,6.78,6.78,351200.0,4.6235,4.6303,4.6099,4.6099,351200.0
2010-05-04 11:00:00,6.78,6.78,6.73,6.74,373600.0,4.6099,4.6099,4.5759,4.5827,373600.0
2010-05-04 11:10:00,6.74,6.77,6.74,6.77,169600.0,4.5827,4.6031,4.5827,4.6031,169600.0
2010-05-04 11:20:00,6.77,6.78,6.76,6.77,299200.0,4.6031,4.6099,4.5963,4.6031,299200.0
2010-05-04 11:30:00,6.78,6.78,6.77,6.78,212000.0,4.6099,4.6099,4.6031,4.6099,212000.0
2010-05-04 11:40:00,6.79,6.79,6.77,6.78,189600.0,4.6167,4.6167,4.6031,4.6099,189600.0
2010-05-04 11:50:00,6.78,6.79,6.77,6.78,190400.0,4.6099,4.6167,4.6031,4.6099,190400.0
2010-05-04 12:00:00,6.79,6.79,6.77,6.77,179200.0,4.6167,4.6167,4.6031,4.6031,179200.0
2010-05-04 12:10:00,6.77,6.77,6.76,6.76,150400.0,4.6031,4.6031,4.5963,4.5963,150400.0
2010-05-04 12:20:00,6.76,6.76,6.73,6.74,195200.0,4.5963,4.5963,4.5759,4.5827,195200.0
2010-05-04 12:30:00,6.74,6.76,6.73,6.76,143200.0,4.5827,4.5963,4.5759,4.5963,143200.0
2010-05-04 12:40:00,6.76,6.77,6.76,6.76,220000.0,4.5963,4.6031,4.5963,4.5963,220000.0
2010-05-04 12:50:00,6.76,6.77,6.75,6.76,134400.0,4.5963,4.6031,4.5895,4.5963,134400.0
2010-05-04 13:00:00,6.76,6.78,6.76,6.77,148000.0,4.5963,4.6099,4.5963,4.6031,148000.0
2010-05-04 13:10:00,6.77,6.78,6.75,6.76,132800.0,4.6031,4.6099,4.5895,4.5963,132800.0
2010-05-04 13:20:00,6.76,6.76,6.75,6.75,201600.0,4.5963,4.5963,4.5895,4.5895,201600.0
2010-05-04 13:30:00,6.75,6.77,6.75,6.75,189600.0,4.5895,4.6031,4.5895,4.5895,189600.0
2010-05-04 13:40:00,6.75,6.77,6.75,6.76,215200.0,4.5895,4.6031,4.5895,4.5963,215200.0
2010-05-04 13:50:00,6.76,6.76,6.75,6.75,127200.0,4.5963,4.5963,4.5895,4.5895,127200.0
2010-05-04 14:00:00,6.75,6.75,6.74,6.74,257600.0,4.5895,4.5895,4.5827,4.5827,257600.0
2010-05-04 14:10:00,6.75,6.75,6.73,6.73,108800.0,4.5895,4.5895,4.5759,4.5759,108800.0
2010-05-04 14:20:00,6.73,6.75,6.73,6.74,230400.0,4.5759,4.5895,4.5759,4.5827,230400.0
2010-05-04 14:30:00,6.74,6.76,6.74,6.75,212000.0,4.5827,4.5963,4.5827,4.5895,212000.0
2010-05-04 14:40:00,6.75,6.76,6.75,6.75,124800.0,4.5895,4.5963,4.5895,4.5895,124800.0
2010-05-04 14:50:00,6.75,6.76,6.75,6.76,292000.0,4.5895,4.5963,4.5895,4.5963,292000.0
2010-05-04 15:00:00,6.76,6.77,6.74,6.77,232000.0,4.5963,4.6031,4.5827,4.6031,232000.0
2010-05-04 15:10:00,6.76,6.77,6.76,6.77,332800.0,4.5963,4.6031,4.5963,4.6031,332800.0
2010-05-04 15:20:00,6.77,6.79,6.76,6.78,756000.0,4.6031,4.6167,4.5963,4.6099,756000.0
2010-05-04 15:30:00,6.78,6.79,6.75,6.75,353600.0,4.6099,4.6167,4.5895,4.5895,353600.0
2010-05-04 15:40:00,6.75,6.75,6.72,6.74,788000.0,4.5895,4.5895,4.5691,4.5827,788000.0
2010-05-04 15:50:00,6.74,6.76,6.74,6.76,1012000.0,4.5827,4.5963,4.5827,4.5963,1012000.0
2010-05-05 09:30:00,6.77,6.77,6.65,6.67,1170400.0,4.6031,4.6031,4.5215,4.5351,1170400.0
2010-05-05 09:40:00,6.67,6.73,6.65,6.71,725600.0,4.5351,4.5759,4.5215,4.5623,725600.0
2010-05-05 09:50:00,6.71,6.73,6.69,6.72,460800.0,4.5623,4.5759,4.5487,4.5691,460800.0
2010-05-05 10:00:00,6.72,6.74,6.71,6.71,358400.0,4.5691,4.5827,4.5623,4.5623,358400.0
2010-05-05 10:10:00,6.71,6.75,6.71,6.75,280000.0,4.5623,4.5895,4.5623,4.5895,280000.0
2010-05-05 10:20:00,6.75,6.75,6.72,6.72,237600.0,4.5895,4.5895,4.5691,4.5691,237600.0
2010-05-05 10:30:00,6.72,6.72,6.7,6.7,160000.0,4.5691,4.5691,4.5555,4.5555,160000.0
2010-05-05 10:40:00,6.7,6.74,6.7,6.74,295200.0,4.5555,4.5827,4.5555,4.5827,295200.0
2010-05-05 10:50:00,6.74,6.74,6.73,6.74,171200.0,4.5827,4.5827,4.5759,4.5827,171200.0
2010-05-05 11:00:00,6.74,6.74,6.71,6.72,155200.0,4.5827,4.5827,4.5623,4.5691,155200.0
2010-05-05 11:10:00,6.72,6.74,6.71,6.73,122400.0,4.5691,4.5827,4.5623,4.5759,122400.0
2010-05-05 11:20:00,6.73,6.76,6.73,6.75,361600.0,4.5759,4.5963,4.5759,4.5895,361600.0
2010-05-05 11:30:00,6.75,6.76,6.74,6.76,402400.0,4.5895,4.5963,4.5827,4.5963,402400.0
2010-05-05 11:40:00,6.76,6.78,6.76,6.78,170400.0,4.5963,4.6099,4.5963,4.6099,170400.0
2010-05-05 11:50:00,6.78,6.79,6.77,6.78,131200.0,4.6099,4.6167,4.6031,4.6099,131200.0
2010-05-05 12:00:00,6.78,6.79,6.76,6.76,130400.0,4.6099,4.6167,4.5963,4.5963,130400.0
2010-05-05 12:10:00,6.76,6.76,6.74,6.76,157600.0,4.5963,4.5963,4.5827,4.5963,157600.0
2010-05-05 12:20:00,6.76,6.76,6.72,6.72,191200.0,4.5963,4.5963,4.5691,4.5691,191200.0
2010-05-05 12:30:00,6.72,6.73,6.71,6.71,182400.0,4.5691,4.5759,4.5623,4.5623,182400.0
2010-05-05 12:40:00,6.71,6.71,6.7,6.7,138400.0,4.5623,4.5623,4.5555,4.5555,138400.0
2010-05-05 12:50:00,6.7,6.71,6.69,6.69,179200.0,4.5555,4.5623,4.5487,4.5487,179200.0
2010-05-05 13:00:00,6.69,6.69,6.68,6.69,272800.0,4.5487,4.5487,4.5419,4.5487,272800.0
2010-05-05 13:10:00,6.69,6.7,6.68,6.69,158400.0,4.5487,4.5555,4.5419,4.5487,158400.0
2010-05-05 13:20:00,6.69,6.71,6.68,6.69,341600.0,4.5487,4.5623,4.5419,4.5487,341600.0
2010-05-05 13:30:00,6.69,6.7,6.69,6.7,117600.0,4.5487,4.5555,4.5487,4.5555,117600.0
2010-05-05 13:40:00,6.7,6.7,6.69,6.7,110400.0,4.5555,4.5555,4.5487,4.5555,110400.0
2010-05-05 13:50:00,6.7,6.72,6.69,6.7,145600.0,4.5555,4.5691,4.5487,4.5555,145600.0
2010-05-05 14:00:00,6.7,6.71,6.69,6.7,193600.0,4.5555,4.5623,4.5487,4.5555,193600.0
2010-05-05 14:10:00,6.7,6.7,6.68,6.69,146400.0,4.5555,4.5555,4.5419,4.5487,146400.0
2010-05-05 14:20:00,6.69,6.69,6.68,6.69,197600.0,4.5487,4.5487,4.5419,4.5487,197600.0
2010-05-05 14:30:00,6.69,6.69,6.67,6.67,250400.0,4.5487,4.5487,4.5351,4.5351,250400.0
2010-05-05 14:40:00,6.67,6.67,6.65,6.65,256000.0,4.5351,4.5351,4.5215,4.5215,256000.0
2010-05-05 14:50:00,6.65,6.67,6.64,6.66,392000.0,4.5215,4.5351,4.5147,4.5283,392000.0
2010-05-05 15:00:00,6.66,6.67,6.65,6.67,296800.0,4.5283,4.5351,4.5215,4.5351,296800.0
2010-05-05 15:10:00,6.67,6.67,6.65,6.65,254400.0,4.5351,4.5351,4.5215,4.5215,254400.0
2010-05-05 15:20:00,6.65,6.67,6.65,6.66,691200.0,4.5215,4.5351,4.5215,4.5283,691200.0
2010-05-05 15:30:00,6.66,6.67,6.65,6.66,828800.0,4.5283,4.5351,4.5215,4.5283,828800.0
2010-05-05 15:40:00,6.66,6.67,6.65,6.67,349600.0,4.5283,4.5351,4.5215,4.5351,349600.0
2010-05-05 15:50:00,6.66,6.68,6.66,6.66,715200.0,4.5283,4.5419,4.5283,4.5283,715200.0
2010-05-06 09:30:00,6.64,6.71,6.64,6.69,355200.0,4.5147,4.5623,4.5147,4.5487,355200.0
2010-05-06 09:40:00,6.68,6.69,6.63,6.65,593600.0,4.5419,4.5487,4.5079,4.5215,593600.0
2010-05-06 09:50:00,6.65,6.67,6.64,6.66,308800.0,4.5215,4.5351,4.5147,4.5283,308800.0
2010-05-06 10:00:00,6.67,6.67,6.65,6.65,801600.0,4.5351,4.5351,4.5215,4.5215,801600.0
2010-05-06 10:10:00,6.65,6.66,6.63,6.66,360800.0,4.5215,4.5283,4.5079,4.5283,360800.0
2010-05-06 10:20:00,6.65,6.66,6.61,6.62,489600.0,4.5215,4.5283,4.4943,4.5011,489600.0
2010-05-06 10:30:00,6.61,6.63,6.61,6.62,270400.0,4.4943,4.5079,4.4943,4.5011,270400.0
2010-05-06 10:40:00,6.62,6.63,6.6,6.6,268000.0,4.5011,4.5079,4.4875,4.4875,268000.0
2010-05-06 10:50:00,6.6,6.61,6.57,6.57,658400.0,4.4875,4.4943,4.4672,4.4672,658400.0
2010-05-06 11:00:00,6.57,6.59,6.55,6.58,772000.0,4.4672,4.4808,4.4536,4.474,772000.0
2010-05-06 11:10:00,6.58,6.58,6.54,6.55,318400.0,4.474,4.474,4.4468,4.4536,318400.0
2010-05-06 11:20:00,6.56,6.59,6.55,6.59,273600.0,4.4604,4.4808,4.4536,4.4808,273600.0
2010-05-06 11:30:00,6.59,6.6,6.57,6.59,147200.0,4.4808,4.4875,4.4672,4.4808,147200.0
2010-05-06 11:40:00,6.59,6.59,6.57,6.57,156800.0,4.4808,4.4808,4.4672,4.4672,156800.0
2010-05-06 11:50:00,6.58,6.6,6.57,6.6,219200.0,4.474,4.4875,4.4672,4.4875,219200.0
2010-05-06 12:00:00,6.6,6.62,6.59,6.62,392000.0,4.4875,4.5011,4.4808,4.5011,392000.0
2010-05-06 12:10:00,6.62,6.63,6.62,6.62,366400.0,4.5011,4.5079,4.5011,4.5011,366400.0
2010-05-06 12:20:00,6.62,6.63,6.62,6.62,332800.0,4.5011,4.5079,4.5011,4.5011,332800.0
2010-05-06 12:30:00,6.62,6.63,6.6,6.61,113600.0,4.5011,4.5079,4.4875,4.4943,113600.0
2010-05-06 12:40:00,6.61,6.61,6.59,6.59,93600.0,4.4943,4.4943,4.4808,4.4808,93600.0
2010-05-06 12:50:00,6.59,6.61,6.58,6.6,68000.0,4.4808,4.4943,4.474,4.4875,68000.0
2010-05-06 13:00:00,6.6,6.61,6.59,6.59,70400.0,4.4875,4.4943,4.4808,4.4808,70400.0
2010-05-06 13:10:00,6.59,6.6,6.56,6.56,259200.0,4.4808,4.4875,4.4604,4.4604,259200.0
2010-05-06 13:20:00,6.57,6.57,6.55,6.55,132000.0,4.4672,4.4672,4.4536,4.4536,132000.0
2010-05-06 13:30:00,6.56,6.56,6.53,6.53,101600.0,4.4604,4.4604,4.44,4.44,101600.0
2010-05-06 13:40:00,6.53,6.53,6.52,6.53,132000.0,4.44,4.44,4.4332,4.44,132000.0
2010-05-06 13:50:00,6.53,6.53,6.51,6.52,144000.0,4.44,4.44,4.4264,4.4332,144000.0
2010-05-06 14:00:00,6.52,6.53,6.49,6.49,363200.0,4.4332,4.44,4.4128,4.4128,363200.0
2010-05-06 14:10:00,6.48,6.48,6.42,6.42,424800.0,4.406,4.406,4.3652,4.3652,424800.0
2010-05-06 14:20:00,6.42,6.43,6.39,6.41,498400.0,4.3652,4.372,4.3448,4.3584,498400.0
2010-05-06 14:30:00,6.41,6.41,6.3,6.3,672800.0,4.3584,4.3584,4.2836,4.2836,672800.0
2010-05-06 14:40:00,6.31,6.31,6.0,6.18,861600.0,4.2904,4.2904,4.0796,4.202,861600.0
2010-05-06 14:50:00,6.14,6.5,6.14,6.31,407200.0,4.1748,4.4196,4.1748,4.2904,407200.0
2010-05-06 15:00:00,6.32,6.52,6.3,6.48,723200.0,4.2972,4.4332,4.2836,4.406,723200.0
2010-05-06 15:10:00,6.48,6.49,6.37,6.37,362400.0,4.406,4.4128,4.3312,4.3312,362400.0
2010-05-06 15:20:00,6.37,6.37,6.29,6.36,542400.0,4.3312,4.3312,4.2768,4.3244,542400.0
2010-05-06 15:30:00,6.37,6.44,6.37,6.43,512000.0,4.3312,4.3788,4.3312,4.372,512000.0
2010-05-06 15:40:00,6.42,6.51,6.42,6.5,622400.0,4.3652,4.4264,4.3652,4.4196,622400.0
2010-05-06 15:50:00,6.5,6.5,6.42,6.42,942400.0,4.4196,4.4196,4.3652,4.3652,942400.0
2010-05-07 09:30:00,6.38,6.39,6.3,6.36,935200.0,4.338,4.3448,4.2836,4.3244,935200.0
2010-05-07 09:40:00,6.36,6.41,6.36,6.38,324000.0,4.3244,4.3584,4.3244,4.338,324000.0
2010-05-07 09:50:00,6.37,6.42,6.34,6.34,297600.0,4.3312,4.3652,4.3108,4.3108,297600.0
2010-05-07 10:00:00,6.34,6.36,6.28,6.33,248000.0,4.3108,4.3244,4.27,4.304,248000.0
2010-05-07 10:10:00,6.33,6.36,6.29,6.31,260800.0,4.304,4.3244,4.2768,4.2904,260800.0
2010-05-07 10:20:00,6.31,6.31,6.17,6.22,387200.0,4.2904,4.2904,4.1952,4.2292,387200.0
2010-05-07 10:30:00,6.22,6.32,6.22,6.31,317600.0,4.2292,4.2972,4.2292,4.2904,317600.0
2010-05-07 10:40:00,6.31,6.31,6.22,6.28,362400.0,4.2904,4.2904,4.2292,4.27,362400.0
2010-05-07 10:50:00,6.28,6.32,6.26,6.28,384800.0,4.27,4.2972,4.2564,4.27,384800.0
2010-05-07 11:00:00,6.28,6.34,6.26,6.34,334400.0,4.27,4.3108,4.2564,4.3108,334400.0
2010-05-07 11:10:00,6.34,6.43,6.34,6.39,250400.0,4.3108,4.372,4.3108,4.3448,250400.0
2010-05-07 11:20:00,6.38,6.39,6.35,6.36,323200.0,4.338,4.3448,4.3176,4.3244,323200.0
2010-05-07 11:30:00,6.36,6.36,6.31,6.35,336800.0,4.3244,4.3244,4.2904,4.3176,336800.0
2010-05-07 11:40:00,6.35,6.43,6.35,6.4,284000.0,4.3176,4.372,4.3176,4.3516,284000.0
2010-05-07 11:50:00,6.4,6.4,6.37,6.38,262400.0,4.3516,4.3516,4.3312,4.338,262400.0
2010-05-07 12:00:00,6.37,6.42,6.35,6.42,144800.0,4.3312,4.3652,4.3176,4.3652,144800.0
2010-05-07 12:10:00,6.42,6.45,6.4,6.44,166400.0,4.3652,4.3856,4.3516,4.3788,166400.0
2010-05-07 12:20:00,6.43,6.44,6.36,6.36,136800.0,4.372,4.3788,4.3244,4.3244,136800.0
2010-05-07 12:30:00,6.36,6.38,6.34,6.36,209600.0,4.3244,4.338,4.3108,4.3244,209600.0
2010-05-07 12:40:00,6.36,6.38,6.35,6.36,100800.0,4.3244,4.338,4.3176,4.3244,100800.0
2010-05-07 12:50:00,6.37,6.38,6.34,6.35,127200.0,4.3312,4.338,4.3108,4.3176,127200.0
2010-05-07 13:00:00,6.35,6.36,6.31,6.32,183200.0,4.3176,4.3244,4.2904,4.2972,183200.0
2010-05-07 13:10:00,6.32,6.35,6.31,6.33,364800.0,4.2972,4.3176,4.2904,4.304,364800.0
2010-05-07 13:20:00,6.32,6.33,6.31,6.32,161600.0,4.2972,4.304,4.2904,4.2972,161600.0
2010-05-07 13:30:00,6.32,6.35,6.32,6.34,147200.0,4.2972,4.3176,4.2972,4.3108,147200.0
2010-05-07 13:40:00,6.35,6.39,6.34,6.38,216000.0,4.3176,4.3448,4.3108,4.338,216000.0
2010-05-07 13:50:00,6.38,6.38,6.33,6.33,181600.0,4.338,4.338,4.304,4.304,181600.0
2010-05-07 14:00:00,6.34,6.35,6.32,6.32,272000.0,4.3108,4.3176,4.2972,4.2972,272000.0
2010-05-07 14:10:00,6.32,6.33,6.29,6.31,298400.0,4.2972,4.304,4.2768,4.2904,298400.0
2010-05-07 14:20:00,6.32,6.32,6.28,6.29,247200.0,4.2972,4.2972,4.27,4.2768,247200.0
2010-05-07 14:30:00,6.28,6.32,6.28,6.31,196000.0,4.27,4.2972,4.27,4.2904,196000.0
2010-05-07 14:40:00,6.31,6.35,6.31,6.31,250400.0,4.2904,4.3176,4.2904,4.2904,250400.0
2010-05-07 14:50:00,6.31,6.33,6.29,6.32,276800.0,4.2904,4.304,4.2768,4.2972,276800.0
2010-05-07 15:00:00,6.32,6.32,6.28,6.28,396000.0,4.2972,4.2972,4.27,4.27,396000.0
2010-05-07 15:10:00,6.28,6.3,6.26,6.3,406400.0,4.27,4.2836,4.2564,4.2836,406400.0
2010-05-07 15:20:00,6.3,6.33,6.29,6.3,528000.0,4.2836,4.304,4.2768,4.2836,528000.0
2010-05-07 15:30:00,6.29,6.3,6.26,6.27,729600.0,4.2768,4.2836,4.2564,4.2632,729600.0
2010-05-07 15:40:00,6.27,6.32,6.27,6.29,674400.0,4.2632,4.2972,4.2632,4.2768,674400.0
2010-05-07 15:50:00,6.28,6.31,6.28,6.28,1042400.0,4.27,4.2904,4.27,4.27,1042400.0
2010-05-10 09:30:00,6.44,6.71,6.44,6.56,492000.0,4.3788,4.5623,4.3788,4.4604,492000.0
2010-05-10 09:40:00,6.56,6.6,6.55,6.59,370400.0,4.4604,4.4875,4.4536,4.4808,370400.0
2010-05-10 09:50:00,6.59,6.65,6.58,6.65,625600.0,4.4808,4.5215,4.474,4.5215,625600.0
2010-05-10 10:00:00,6.65,6.67,6.64,6.65,396000.0,4.5215,4.5351,4.5147,4.5215,396000.0
2010-05-10 10:10:00,6.65,6.68,6.65,6.67,136000.0,4.5215,4.5419,4.5215,4.5351,136000.0
2010-05-10 10:20:00,6.67,6.68,6.62,6.62,294400.0,4.5351,4.5419,4.5011,4.5011,294400.0
2010-05-10 10:30:00,6.62,6.65,6.62,6.64,200800.0,4.5011,4.5215,4.5011,4.5147,200800.0
2010-05-10 10:40:00,6.64,6.65,6.6,6.62,265600.0,4.5147,4.5215,4.4875,4.5011,265600.0
2010-05-10 10:50:00,6.63,6.63,6.61,6.62,174400.0,4.5079,4.5079,4.4943,4.5011,174400.0
2010-05-10 11:00:00,6.62,6.65,6.62,6.63,115200.0,4.5011,4.5215,4.5011,4.5079,115200.0
2010-05-10 11:10:00,6.63,6.64,6.62,6.64,156000.0,4.5079,4.5147,4.5011,4.5147,156000.0
2010-05-10 11:20:00,6.64,6.64,6.62,6.64,484800.0,4.5147,4.5147,4.5011,4.5147,484800.0
2010-05-10 11:30:00,6.64,6.65,6.64,6.64,132000.0,4.5147,4.5215,4.5147,4.5147,132000.0
2010-05-10 11:40:00,6.65,6.65,6.64,6.65,96000.0,4.5215,4.5215,4.5147,4.5215,96000.0
2010-05-10 11:50:00,6.65,6.67,6.65,6.66,264000.0,4.5215,4.5351,4.5215,4.5283,264000.0
2010-05-10 12:00:00,6.66,6.66,6.64,6.66,222400.0,4.5283,4.5283,4.5147,4.5283,222400.0
2010-05-10 12:10:00,6.66,6.66,6.65,6.65,122400.0,4.5283,4.5283,4.5215,4.5215,122400.0
2010-05-10 12:20:00,6.65,6.66,6.65,6.65,78400.0,4.5215,4.5283,4.5215,4.5215,78400.0
2010-05-10 12:30:00,6.65,6.66,6.64,6.65,164800.0,4.5215,4.5283,4.5147,4.5215,164800.0
2010-05-10 12:40:00,6.65,6.65,6.64,6.65,56000.0,4.5215,4.5215,4.5147,4.5215,56000.0
2010-05-10 12:50:00,6.65,6.66,6.64,6.65,75200.0,4.5215,4.5283,4.5147,4.5215,75200.0
2010-05-10 13:00:00,6.65,6.65,6.6,6.61,237600.0,4.5215,4.5215,4.4875,4.4943,237600.0
2010-05-10 13:10:00,6.61,6.62,6.59,6.6,174400.0,4.4943,4.5011,4.4808,4.4875,174400.0
2010-05-10 13:20:00,6.6,6.62,6.6,6.62,191200.0,4.4875,4.5011,4.4875,4.5011,191200.0
2010-05-10 13:30:00,6.62,6.63,6.61,6.63,137600.0,4.5011,4.5079,4.4943,4.5079,137600.0
2010-05-10 13:40:00,6.63,6.63,6.59,6.62,110400.0,4.5079,4.5079,4.4808,4.5011,110400.0
2010-05-10 13:50:00,6.62,6.63,6.61,6.61,94400.0,4.5011,4.5079,4.4943,4.4943,94400.0
2010-05-10 14:00:00,6.61,6.62,6.59,6.62,127200.0,4.4943,4.5011,4.4808,4.5011,127200.0
2010-05-10 14:10:00,6.62,6.62,6.6,6.61,149600.0,4.5011,4.5011,4.4875,4.4943,149600.0
2010-05-10 14:20:00,6.61,6.64,6.61,6.63,129600.0,4.4943,4.5147,4.4943,4.5079,129600.0
2010-05-10 14:30:00,6.63,6.64,6.62,6.62,89600.0,4.5079,4.5147,4.5011,4.5011,89600.0
2010-05-10 14:40:00,6.61,6.64,6.61,6.63,82400.0,4.4943,4.5147,4.4943,4.5079,82400.0
2010-05-10 14:50:00,6.63,6.65,6.63,6.65,123200.0,4.5079,4.5215,4.5079,4.5215,123200.0
2010-05-10 15:00:00,6.65,6.65,6.61,6.62,188800.0,4.5215,4.5215,4.4943,4.5011,188800.0
2010-05-10 15:10:00,6.62,6.63,6.61,6.62,193600.0,4.5011,4.5079,4.4943,4.5011,193600.0
2010-05-10 15:20:00,6.62,6.63,6.62,6.63,213600.0,4.5011,4.5079,4.5011,4.5079,213600.0
2010-05-10 15:30:00,6.63,6.63,6.62,6.63,177600.0,4.5079,4.5079,4.5011,4.5079,177600.0
2010-05-10 15:40:00,6.63,6.65,6.63,6.64,338400.0,4.5079,4.5215,4.5079,4.5147,338400.0
2010-05-10 15:50:00,6.64,6.68,6.64,6.68,1337600.0,4.5147,4.5419,4.5147,4.5419,1337600.0
2010-05-11 09:30:00,6.61,6.68,6.61,6.68,376000.0,4.4943,4.5419,4.4943,4.5419,376000.0
2010-05-11 09:40:00,6.68,6.7,6.66,6.69,138400.0,4.5419,4.5555,4.5283,4.5487,138400.0
2010-05-11 09:50:00,6.69,6.7,6.66,6.67,238400.0,4.5487,4.5555,4.5283,4.5351,238400.0
2010-05-11 10:00:00,6.66,6.68,6.66,6.68,424800.0,4.5283,4.5419,4.5283,4.5419,424800.0
2010-05-11 10:10:00,6.68,6.7,6.67,6.7,204800.0,4.5419,4.5555,4.5351,4.5555,204800.0
2010-05-11 10:20:00,6.7,6.71,6.7,6.7,124000.0,4.5555,4.5623,4.5555,4.5555,124000.0
2010-05-11 10:30:00,6.7,6.7,6.69,6.69,170400.0,4.5555,4.5555,4.5487,4.5487,170400.0
2010-05-11 10:40:00,6.69,6.71,6.69,6.71,152000.0,4.5487,4.5623,4.5487,4.5623,152000.0
2010-05-11 10:50:00,6.7,6.7,6.68,6.68,172800.0,4.5555,4.5555,4.5419,4.5419,172800.0
2010-05-11 11:00:00,6.67,6.7,6.67,6.7,125600.0,4.5351,4.5555,4.5351,4.5555,125600.0
2010-05-11 11:10:00,6.71,6.73,6.7,6.73,200000.0,4.5623,4.5759,4.5555,4.5759,200000.0
2010-05-11 11:20:00,6.73,6.75,6.72,6.74,253600.0,4.5759,4.5895,4.5691,4.5827,253600.0
2010-05-11 11:30:00,6.74,6.77,6.73,6.76,370400.0,4.5827,4.6031,4.5759,4.5963,370400.0
2010-05-11 11:40:00,6.76,6.78,6.76,6.76,152000.0,4.5963,4.6099,4.5963,4.5963,152000.0
2010-05-11 11:50:00,6.76,6.76,6.75,6.75,165600.0,4.5963,4.5963,4.5895,4.5895,165600.0
2010-05-11 12:00:00,6.75,6.77,6.75,6.77,197600.0,4.5895,4.6031,4.5895,4.6031,197600.0
2010-05-11 12:10:00,6.77,6.77,6.76,6.76,121600.0,4.6031,4.6031,4.5963,4.5963,121600.0
2010-05-11 12:20:00,6.76,6.76,6.75,6.75,197600.0,4.5963,4.5963,4.5895,4.5895,197600.0
2010-05-11 12:30:00,6.75,6.75,6.74,6.74,113600.0,4.5895,4.5895,4.5827,4.5827,113600.0
2010-05-11 12:40:00,6.74,6.78,6.74,6.77,430400.0,4.5827,4.6099,4.5827,4.6031,430400.0
2010-05-11 12:50:00,6.77,6.77,6.76,6.77,103200.0,4.6031,4.6031,4.5963,4.6031,103200.0
2010-05-11 13:00:00,6.77,6.77,6.76,6.77,157600.0,4.6031,4.6031,4.5963,4.6031,157600.0
2010-05-11 13:10:00,6.77,6.78,6.76,6.77,196800.0,4.6031,4.6099,4.5963,4.6031,196800.0
2010-05-11 13:20:00,6.77,6.77,6.76,6.77,140000.0,4.6031,4.6031,4.5963,4.6031,140000.0
2010-05-11 13:30:00,6.77,6.78,6.77,6.77,104800.0,4.6031,4.6099,4.6031,4.6031,104800.0
2010-05-11 13:40:00,6.77,6.8,6.77,6.79,287200.0,4.6031,4.6235,4.6031,4.6167,287200.0
2010-05-11 13:50:00,6.79,6.81,6.79,6.8,212800.0,4.6167,4.6303,4.6167,4.6235,212800.0
2010-05-11 14:00:00,6.8,6.82,6.8,6.81,823200.0,4.6235,4.6371,4.6235,4.6303,823200.0
2010-05-11 14:10:00,6.81,6.82,6.78,6.8,695200.0,4.6303,4.6371,4.6099,4.6235,695200.0
2010-05-11 14:20:00,6.8,6.82,6.79,6.82,364800.0,4.6235,4.6371,4.6167,4.6371,364800.0
2010-05-11 14:30:00,6.82,6.82,6.77,6.77,577600.0,4.6371,4.6371,4.6031,4.6031,577600.0
2010-05-11 14:40:00,6.77,6.79,6.76,6.79,226400.0,4.6031,4.6167,4.5963,4.6167,226400.0
2010-05-11 14:50:00,6.79,6.79,6.78,6.79,271200.0,4.6167,4.6167,4.6099,4.6167,271200.0
2010-05-11 15:00:00,6.79,6.79,6.76,6.76,792000.0,4.6167,4.6167,4.5963,4.5963,792000.0
2010-05-11 15:10:00,6.76,6.78,6.75,6.77,844000.0,4.5963,4.6099,4.5895,4.6031,844000.0
2010-05-11 15:20:00,6.77,6.79,6.76,6.78,498400.0,4.6031,4.6167,4.5963,4.6099,498400.0
2010-05-11 15:30:00,6.78,6.8,6.77,6.8,488800.0,4.6099,4.6235,4.6031,4.6235,488800.0
2010-05-11 15:40:00,6.8,6.81,6.79,6.79,1116800.0,4.6235,4.6303,4.6167,4.6167,1116800.0
2010-05-11 15:50:00,6.79,6.8,6.77,6.78,1223200.0,4.6167,4.6235,4.6031,4.6099,1223200.0
2010-05-12 09:30:00,6.8,6.8,6.75,6.79,134400.0,4.6235,4.6235,4.5895,4.6167,134400.0
2010-05-12 09:40:00,6.77,6.78,6.75,6.78,852800.0,4.6031,4.6099,4.5895,4.6099,852800.0
2010-05-12 09:50:00,6.78,6.83,6.76,6.82,363200.0,4.6099,4.6439,4.5963,4.6371,363200.0
2010-05-12 10:00:00,6.83,6.85,6.81,6.84,741600.0,4.6439,4.6575,4.6303,4.6507,741600.0
2010-05-12 10:10:00,6.85,6.85,6.82,6.83,315200.0,4.6575,4.6575,4.6371,4.6439,315200.0
2010-05-12 10:20:00,6.83,6.87,6.83,6.87,265600.0,4.6439,4.6711,4.6439,4.6711,265600.0
2010-05-12 10:30:00,6.87,6.87,6.85,6.86,629600.0,4.6711,4.6711,4.6575,4.6643,629600.0
2010-05-12 10:40:00,6.86,6.87,6.82,6.85,393600.0,4.6643,4.6711,4.6371,4.6575,393600.0
2010-05-12 10:50:00,6.85,6.85,6.83,6.84,110400.0,4.6575,4.6575,4.6439,4.6507,110400.0
2010-05-12 11:00:00,6.84,6.87,6.84,6.86,241600.0,4.6507,4.6711,4.6507,4.6643,241600.0
2010-05-12 11:10:00,6.86,6.87,6.85,6.86,434400.0,4.6643,4.6711,4.6575,4.6643,434400.0
2010-05-12 11:20:00,6.86,6.87,6.82,6.82,196000.0,4.6643,4.6711,4.6371,4.6371,196000.0
2010-05-12 11:30:00,6.83,6.84,6.82,6.84,111200.0,4.6439,4.6507,4.6371,4.6507,111200.0
2010-05-12 11:40:00,6.84,6.85,6.83,6.85,121600.0,4.6507,4.6575,4.6439,4.6575,121600.0
2010-05-12 11:50:00,6.85,6.86,6.84,6.86,259200.0,4.6575,4.6643,4.6507,4.6643,259200.0
2010-05-12 12:00:00,6.87,6.87,6.85,6.86,141600.0,4.6711,4.6711,4.6575,4.6643,141600.0
2010-05-12 12:10:00,6.86,6.88,6.86,6.88,223200.0,4.6643,4.6779,4.6643,4.6779,223200.0
2010-05-12 12:20:00,6.88,6.88,6.87,6.88,107200.0,4.6779,4.6779,4.6711,4.6779,107200.0
2010-05-12 12:30:00,6.88,6.89,6.87,6.87,105600.0,4.6779,4.6847,4.6711,4.6711,105600.0
2010-05-12 12:40:00,6.87,6.88,6.87,6.87,145600.0,4.6711,4.6779,4.6711,4.6711,145600.0
2010-05-12 12:50:00,6.87,6.89,6.87,6.89,149600.0,4.6711,4.6847,4.6711,4.6847,149600.0
2010-05-12 13:00:00,6.89,6.91,6.89,6.91,268800.0,4.6847,4.6983,4.6847,4.6983,268800.0
2010-05-12 13:10:00,6.9,6.93,6.9,6.93,261600.0,4.6915,4.7119,4.6915,4.7119,261600.0
2010-05-12 13:20:00,6.93,6.93,6.91,6.93,264000.0,4.7119,4.7119,4.6983,4.7119,264000.0
2010-05-12 13:30:00,6.93,6.93,6.9,6.91,381600.0,4.7119,4.7119,4.6915,4.6983,381600.0
2010-05-12 13:40:00,6.91,6.91,6.89,6.9,157600.0,4.6983,4.6983,4.6847,4.6915,157600.0
2010-05-12 13:50:00,6.9,6.91,6.88,6.89,113600.0,4.6915,4.6983,4.6779,4.6847,113600.0
2010-05-12 14:00:00,6.89,6.89,6.88,6.89,143200.0,4.6847,4.6847,4.6779,4.6847,143200.0
2010-05-12 14:10:00,6.88,6.91,6.88,6.9,339200.0,4.6779,4.6983,4.6779,4.6915,339200.0
2010-05-12 14:20:00,6.9,6.93,6.9,6.93,245600.0,4.6915,4.7119,4.6915,4.7119,245600.0
2010-05-12 14:30:00,6.93,6.94,6.93,6.93,362400.0,4.7119,4.7187,4.7119,4.7119,362400.0
2010-05-12 14:40:00,6.93,6.94,6.92,6.93,121600.0,4.7119,4.7187,4.7051,4.7119,121600.0
2010-05-12 14:50:00,6.93,6.94,6.92,6.93,251200.0,4.7119,4.7187,4.7051,4.7119,251200.0
2010-05-12 15:00:00,6.93,6.94,6.93,6.93,210400.0,4.7119,4.7187,4.7119,4.7119,210400.0
2010-05-12 15:10:00,6.93,6.94,6.92,6.92,321600.0,4.7119,4.7187,4.7051,4.7051,321600.0
2010-05-12 15:20:00,6.92,6.93,6.91,6.91,236800.0,4.7051,4.7119,4.6983,4.6983,236800.0
2010-05-12 15:30:00,6.91,6.92,6.89,6.9,1278400.0,4.6983,4.7051,4.6847,4.6915,1278400.0
2010-05-12 15:40:00,6.9,6.93,6.89,6.92,360800.0,4.6915,4.7119,4.6847,4.7051,360800.0
2010-05-12 15:50:00,6.92,6.93,6.92,6.93,653600.0,4.7051,4.7119,4.7051,4.7119,653600.0
2010-05-13 09:30:00,6.87,6.93,6.8,6.87,487200.0,4.6711,4.7119,4.6235,4.6711,487200.0
2010-05-13 09:40:00,6.87,6.9,6.84,6.9,358400.0,4.6711,4.6915,4.6507,4.6915,358400.0
2010-05-13 09:50:00,6.9,6.93,6.9,6.93,260800.0,4.6915,4.7119,4.6915,4.7119,260800.0
2010-05-13 10:00:00,6.93,6.93,6.88,6.89,222400.0,4.7119,4.7119,4.6779,4.6847,222400.0
2010-05-13 10:10:00,6.89,6.92,6.87,6.91,165600.0,4.6847,4.7051,4.6711,4.6983,165600.0
2010-05-13 10:20:00,6.9,6.92,6.9,6.92,142400.0,4.6915,4.7051,4.6915,4.7051,142400.0
2010-05-13 10:30:00,6.91,6.94,6.91,6.93,100800.0,4.6983,4.7187,4.6983,4.7119,100800.0
2010-05-13 10:40:00,6.93,6.94,6.93,6.93,130400.0,4.7119,4.7187,4.7119,4.7119,130400.0
2010-05-13 10:50:00,6.93,6.94,6.93,6.93,335200.0,4.7119,4.7187,4.7119,4.7119,335200.0
2010-05-13 11:00:00,6.94,6.94,6.91,6.92,522400.0,4.7187,4.7187,4.6983,4.7051,522400.0
2010-05-13 11:10:00,6.92,6.93,6.92,6.92,62400.0,4.7051,4.7119,4.7051,4.7051,62400.0
2010-05-13 11:20:00,6.92,6.93,6.91,6.91,180800.0,4.7051,4.7119,4.6983,4.6983,180800.0
2010-05-13 11:30:00,6.91,6.91,6.89,6.89,120800.0,4.6983,4.6983,4.6847,4.6847,120800.0
2010-05-13 11:40:00,6.89,6.9,6.89,6.9,151200.0,4.6847,4.6915,4.6847,4.6915,151200.0
2010-05-13 11:50:00,6.9,6.9,6.89,6.89,327200.0,4.6915,4.6915,4.6847,4.6847,327200.0
2010-05-13 12:00:00,6.89,6.9,6.89,6.9,111200.0,4.6847,4.6915,4.6847,4.6915,111200.0
2010-05-13 12:10:00,6.9,6.9,6.89,6.89,232800.0,4.6915,4.6915,4.6847,4.6847,232800.0
2010-05-13 12:20:00,6.89,6.89,6.88,6.88,42400.0,4.6847,4.6847,4.6779,4.6779,42400.0
2010-05-13 12:30:00,6.89,6.89,6.88,6.89,56800.0,4.6847,4.6847,4.6779,4.6847,56800.0
2010-05-13 12:40:00,6.89,6.89,6.88,6.89,272800.0,4.6847,4.6847,4.6779,4.6847,272800.0
2010-05-13 12:50:00,6.88,6.9,6.88,6.9,144800.0,4.6779,4.6915,4.6779,4.6915,144800.0
2010-05-13 13:00:00,6.9,6.91,6.89,6.9,309600.0,4.6915,4.6983,4.6847,4.6915,309600.0
2010-05-13 13:10:00,6.9,6.93,6.89,6.92,321600.0,4.6915,4.7119,4.6847,4.7051,321600.0
2010-05-13 13:20:00,6.92,6.93,6.92,6.92,49600.0,4.7051,4.7119,4.7051,4.7051,49600.0
2010-05-13 13:30:00,6.92,6.94,6.92,6.93,94400.0,4.7051,4.7187,4.7051,4.7119,94400.0
2010-05-13 13:40:00,6.94,6.94,6.92,6.93,194400.0,4.7187,4.7187,4.7051,4.7119,194400.0
2010-05-13 13:50:00,6.93,6.94,6.92,6.93,304000.0,4.7119,4.7187,4.7051,4.7119,304000.0
2010-05-13 14:00:00,6.93,6.94,6.93,6.94,374400.0,4.7119,4.7187,4.7119,4.7187,374400.0
2010-05-13 14:10:00,6.94,6.96,6.93,6.93,515200.0,4.7187,4.7323,4.7119,4.7119,515200.0
2010-05-13 14:20:00,6.94,6.94,6.93,6.93,124000.0,4.7187,4.7187,4.7119,4.7119,124000.0
2010-05-13 14:30:00,6.93,6.93,6.92,6.92,288000.0,4.7119,4.7119,4.7051,4.7051,288000.0
2010-05-13 14:40:00,6.93,6.93,6.92,6.92,488800.0,4.7119,4.7119,4.7051,4.7051,488800.0
2010-05-13 14:50:00,6.92,6.92,6.9,6.9,260000.0,4.7051,4.7051,4.6915,4.6915,260000.0
2010-05-13 15:00:00,6.9,6.92,6.9,6.9,453600.0,4.6915,4.7051,4.6915,4.6915,453600.0
2010-05-13 15:10:00,6.9,6.91,6.86,6.88,644000.0,4.6915,4.6983,4.6643,4.6779,644000.0
2010-05-13 15:20:00,6.88,6.9,6.87,6.89,684800.0,4.6779,4.6915,4.6711,4.6847,684800.0
2010-05-13 15:30:00,6.89,6.89,6.86,6.87,387200.0,4.6847,4.6847,4.6643,4.6711,387200.0
2010-05-13 15:40:00,6.87,6.91,6.86,6.9,856800.0,4.6711,4.6983,4.6643,4.6915,856800.0
2010-05-13 15:50:00,6.9,6.92,6.87,6.87,734400.0,4.6915,4.7051,4.6711,4.6711,734400.0
2010-05-14 09:30:00,6.83,6.86,6.76,6.76,305600.0,4.6439,4.6643,4.5963,4.5963,305600.0
2010-05-14 09:40:00,6.76,6.76,6.7,6.71,193600.0,4.5963,4.5963,4.5555,4.5623,193600.0
2010-05-14 09:50:00,6.71,6.73,6.69,6.69,270400.0,4.5623,4.5759,4.5487,4.5487,270400.0
2010-05-14 10:00:00,6.7,6.71,6.68,6.7,280800.0,4.5555,4.5623,4.5419,4.5555,280800.0
2010-05-14 10:10:00,6.71,6.75,6.7,6.73,173600.0,4.5623,4.5895,4.5555,4.5759,173600.0
2010-05-14 10:20:00,6.73,6.75,6.72,6.74,104800.0,4.5759,4.5895,4.5691,4.5827,104800.0
2010-05-14 10:30:00,6.74,6.75,6.71,6.72,177600.0,4.5827,4.5895,4.5623,4.5691,177600.0
2010-05-14 10:40:00,6.72,6.74,6.71,6.74,158400.0,4.5691,4.5827,4.5623,4.5827,158400.0
2010-05-14 10:50:00,6.74,6.75,6.73,6.73,213600.0,4.5827,4.5895,4.5759,4.5759,213600.0
2010-05-14 11:00:00,6.73,6.73,6.69,6.7,204800.0,4.5759,4.5759,4.5487,4.5555,204800.0
2010-05-14 11:10:00,6.7,6.71,6.69,6.69,120800.0,4.5555,4.5623,4.5487,4.5487,120800.0
2010-05-14 11:20:00,6.69,6.7,6.67,6.67,234400.0,4.5487,4.5555,4.5351,4.5351,234400.0
2010-05-14 11:30:00,6.67,6.69,6.67,6.69,322400.0,4.5351,4.5487,4.5351,4.5487,322400.0
2010-05-14 11:40:00,6.69,6.7,6.67,6.67,208000.0,4.5487,4.5555,4.5351,4.5351,208000.0
2010-05-14 11:50:00,6.67,6.67,6.65,6.66,139200.0,4.5351,4.5351,4.5215,4.5283,139200.0
2010-05-14 12:00:00,6.66,6.66,6.63,6.65,121600.0,4.5283,4.5283,4.5079,4.5215,121600.0
2010-05-14 12:10:00,6.64,6.66,6.64,6.66,99200.0,4.5147,4.5283,4.5147,4.5283,99200.0
2010-05-14 12:20:00,6.66,6.69,6.66,6.68,123200.0,4.5283,4.5487,4.5283,4.5419,123200.0
2010-05-14 12:30:00,6.68,6.68,6.67,6.68,75200.0,4.5419,4.5419,4.5351,4.5419,75200.0
2010-05-14 12:40:00,6.68,6.69,6.67,6.68,123200.0,4.5419,4.5487,4.5351,4.5419,123200.0
2010-05-14 12:50:00,6.68,6.71,6.68,6.71,52800.0,4.5419,4.5623,4.5419,4.5623,52800.0
2010-05-14 13:00:00,6.71,6.71,6.69,6.7,75200.0,4.5623,4.5623,4.5487,4.5555,75200.0
2010-05-14 13:10:00,6.7,6.71,6.69,6.69,65600.0,4.5555,4.5623,4.5487,4.5487,65600.0
2010-05-14 13:20:00,6.69,6.7,6.69,6.69,34400.0,4.5487,4.5555,4.5487,4.5487,34400.0
2010-05-14 13:30:00,6.69,6.69,6.67,6.67,141600.0,4.5487,4.5487,4.5351,4.5351,141600.0
2010-05-14 13:40:00,6.67,6.68,6.66,6.67,95200.0,4.5351,4.5419,4.5283,4.5351,95200.0
2010-05-14 13:50:00,6.67,6.7,6.67,6.68,91200.0,4.5351,4.5555,4.5351,4.5419,91200.0
2010-05-14 14:00:00,6.68,6.69,6.66,6.67,73600.0,4.5419,4.5487,4.5283,4.5351,73600.0
2010-05-14 14:10:00,6.67,6.67,6.65,6.65,137600.0,4.5351,4.5351,4.5215,4.5215,137600.0
2010-05-14 14:20:00,6.65,6.67,6.65,6.67,128800.0,4.5215,4.5351,4.5215,4.5351,128800.0
2010-05-14 14:30:00,6.67,6.69,6.67,6.69,120000.0,4.5351,4.5487,4.5351,4.5487,120000.0
2010-05-14 14:40:00,6.68,6.69,6.68,6.68,152000.0,4.5419,4.5487,4.5419,4.5419,152000.0
2010-05-14 14:50:00,6.68,6.69,6.66,6.67,153600.0,4.5419,4.5487,4.5283,4.5351,153600.0
2010-05-14 15:00:00,6.67,6.68,6.67,6.67,109600.0,4.5351,4.5419,4.5351,4.5351,109600.0
2010-05-14 15:10:00,6.68,6.68,6.66,6.66,140800.0,4.5419,4.5419,4.5283,4.5283,140800.0
2010-05-14 15:20:00,6.66,6.66,6.64,6.66,199200.0,4.5283,4.5283,4.5147,4.5283,199200.0
2010-05-14 15:30:00,6.66,6.67,6.65,6.66,244800.0,4.5283,4.5351,4.5215,4.5283,244800.0
2010-05-14 15:40:00,6.66,6.7,6.66,6.69,343200.0,4.5283,4.5555,4.5283,4.5487,343200.0
2010-05-14 15:50:00,6.69,6.72,6.68,6.71,578400.0,4.5487,4.5691,4.5419,4.5623,578400.0
2010-05-17 09:30:00,6.73,6.78,6.72,6.78,177600.0,4.5759,4.6099,4.5691,4.6099,177600.0
2010-05-17 09:40:00,6.78,6.79,6.72,6.73,92800.0,4.6099,4.6167,4.5691,4.5759,92800.0
2010-05-17 09:50:00,6.73,6.75,6.7,6.71,107200.0,4.5759,4.5895,4.5555,4.5623,107200.0
2010-05-17 10:00:00,6.71,6.71,6.68,6.69,171200.0,4.5623,4.5623,4.5419,4.5487,171200.0
2010-05-17 10:10:00,6.69,6.75,6.69,6.74,140000.0,4.5487,4.5895,4.5487,4.5827,140000.0
2010-05-17 10:20:00,6.74,6.74,6.71,6.72,100800.0,4.5827,4.5827,4.5623,4.5691,100800.0
2010-05-17 10:30:00,6.72,6.75,6.71,6.74,203200.0,4.5691,4.5895,4.5623,4.5827,203200.0
2010-05-17 10:40:00,6.74,6.75,6.72,6.74,237600.0,4.5827,4.5895,4.5691,4.5827,237600.0
2010-05-17 10:50:00,6.75,6.76,6.74,6.74,112000.0,4.5895,4.5963,4.5827,4.5827,112000.0
2010-05-17 11:00:00,6.74,6.75,6.71,6.72,139200.0,4.5827,4.5895,4.5623,4.5691,139200.0
2010-05-17 11:10:00,6.72,6.72,6.66,6.67,95200.0,4.5691,4.5691,4.5283,4.5351,95200.0
2010-05-17 11:20:00,6.66,6.68,6.65,6.67,90400.0,4.5283,4.5419,4.5215,4.5351,90400.0
2010-05-17 11:30:00,6.67,6.68,6.66,6.67,101600.0,4.5351,4.5419,4.5283,4.5351,101600.0
2010-05-17 11:40:00,6.67,6.67,6.65,6.66,103200.0,4.5351,4.5351,4.5215,4.5283,103200.0
2010-05-17 11:50:00,6.66,6.66,6.64,6.64,79200.0,4.5283,4.5283,4.5147,4.5147,79200.0
2010-05-17 12:00:00,6.63,6.63,6.56,6.56,301600.0,4.5079,4.5079,4.4604,4.4604,301600.0
2010-05-17 12:10:00,6.56,6.61,6.56,6.6,101600.0,4.4604,4.4943,4.4604,4.4875,101600.0
2010-05-17 12:20:00,6.6,6.61,6.59,6.6,91200.0,4.4875,4.4943,4.4808,4.4875,91200.0
2010-05-17 12:30:00,6.6,6.62,6.6,6.61,66400.0,4.4875,4.5011,4.4875,4.4943,66400.0
2010-05-17 12:40:00,6.61,6.61,6.6,6.61,69600.0,4.4943,4.4943,4.4875,4.4943,69600.0
2010-05-17 12:50:00,6.61,6.61,6.59,6.59,108000.0,4.4943,4.4943,4.4808,4.4808,108000.0
2010-05-17 13:00:00,6.6,6.6,6.59,6.59,214400.0,4.4875,4.4875,4.4808,4.4808,214400.0
2010-05-17 13:10:00,6.59,6.62,6.59,6.62,153600.0,4.4808,4.5011,4.4808,4.5011,153600.0
2010-05-17 13:20:00,6.62,6.63,6.6,6.61,272000.0,4.5011,4.5079,4.4875,4.4943,272000.0
2010-05-17 13:30:00,6.61,6.62,6.6,6.6,308000.0,4.4943,4.5011,4.4875,4.4875,308000.0
2010-05-17 13:40:00,6.6,6.6,6.59,6.59,195200.0,4.4875,4.4875,4.4808,4.4808,195200.0
2010-05-17 13:50:00,6.59,6.61,6.59,6.6,240800.0,4.4808,4.4943,4.4808,4.4875,240800.0
2010-05-17 14:00:00,6.6,6.62,6.6,6.6,339200.0,4.4875,4.5011,4.4875,4.4875,339200.0
2010-05-17 14:10:00,6.6,6.61,6.6,6.61,148000.0,4.4875,4.4943,4.4875,4.4943,148000.0
2010-05-17 14:20:00,6.61,6.61,6.6,6.6,152000.0,4.4943,4.4943,4.4875,4.4875,152000.0
2010-05-17 14:30:00,6.6,6.61,6.59,6.61,286400.0,4.4875,4.4943,4.4808,4.4943,286400.0
2010-05-17 14:40:00,6.61,6.65,6.61,6.64,148800.0,4.4943,4.5215,4.4943,4.5147,148800.0
2010-05-17 14:50:00,6.64,6.65,6.64,6.65,207200.0,4.5147,4.5215,4.5147,4.5215,207200.0
2010-05-17 15:00:00,6.65,6.69,6.65,6.65,189600.0,4.5215,4.5487,4.5215,4.5215,189600.0
2010-05-17 15:10:00,6.66,6.67,6.65,6.65,106400.0,4.5283,4.5351,4.5215,4.5215,106400.0
2010-05-17 15:20:00,6.65,6.66,6.64,6.65,130400.0,4.5215,4.5283,4.5147,4.5215,130400.0
2010-05-17 15:30:00,6.65,6.7,6.64,6.7,200000.0,4.5215,4.5555,4.5147,4.5555,200000.0
2010-05-17 15:40:00,6.7,6.71,6.69,6.7,261600.0,4.5555,4.5623,4.5487,4.5555,261600.0
2010-05-17 15:50:00,6.7,6.71,6.69,6.7,687200.0,4.5555,4.5623,4.5487,4.5555,687200.0
2010-05-18 09:30:00,6.75,6.79,6.74,6.76,148000.0,4.5895,4.6167,4.5827,4.5963,148000.0
2010-05-18 09:40:00,6.76,6.81,6.76,6.79,123200.0,4.5963,4.6303,4.5963,4.6167,123200.0
2010-05-18 09:50:00,6.79,6.8,6.78,6.78,133600.0,4.6167,4.6235,4.6099,4.6099,133600.0
2010-05-18 10:00:00,6.77,6.77,6.74,6.77,96000.0,4.6031,4.6031,4.5827,4.6031,96000.0
2010-05-18 10:10:00,6.77,6.79,6.76,6.79,136800.0,4.6031,4.6167,4.5963,4.6167,136800.0
2010-05-18 10:20:00,6.79,6.79,6.75,6.75,428000.0,4.6167,4.6167,4.5895,4.5895,428000.0
2010-05-18 10:30:00,6.75,6.75,6.71,6.72,324800.0,4.5895,4.5895,4.5623,4.5691,324800.0
2010-05-18 10:40:00,6.73,6.73,6.67,6.67,185600.0,4.5759,4.5759,4.5351,4.5351,185600.0
2010-05-18 10:50:00,6.67,6.69,6.65,6.69,163200.0,4.5351,4.5487,4.5215,4.5487,163200.0
2010-05-18 11:00:00,6.69,6.7,6.68,6.7,46400.0,4.5487,4.5555,4.5419,4.5555,46400.0
2010-05-18 11:10:00,6.7,6.73,6.7,6.71,89600.0,4.5555,4.5759,4.5555,4.5623,89600.0
2010-05-18 11:20:00,6.72,6.74,6.72,6.74,100000.0,4.5691,4.5827,4.5691,4.5827,100000.0
2010-05-18 11:30:00,6.74,6.74,6.73,6.73,36800.0,4.5827,4.5827,4.5759,4.5759,36800.0
2010-05-18 11:40:00,6.73,6.73,6.68,6.69,79200.0,4.5759,4.5759,4.5419,4.5487,79200.0
2010-05-18 11:50:00,6.69,6.69,6.67,6.67,68800.0,4.5487,4.5487,4.5351,4.5351,68800.0
2010-05-18 12:00:00,6.67,6.67,6.63,6.65,182400.0,4.5351,4.5351,4.5079,4.5215,182400.0
2010-05-18 12:10:00,6.65,6.67,6.65,6.66,70400.0,4.5215,4.5351,4.5215,4.5283,70400.0
2010-05-18 12:20:00,6.66,6.68,6.65,6.68,122400.0,4.5283,4.5419,4.5215,4.5419,122400.0
2010-05-18 12:30:00,6.68,6.69,6.67,6.68,61600.0,4.5419,4.5487,4.5351,4.5419,61600.0
2010-05-18 12:40:00,6.69,6.71,6.68,6.7,84800.0,4.5487,4.5623,4.5419,4.5555,84800.0
2010-05-18 12:50:00,6.7,6.7,6.67,6.67,96000.0,4.5555,4.5555,4.5351,4.5351,96000.0
2010-05-18 13:00:00,6.67,6.67,6.63,6.64,277600.0,4.5351,4.5351,4.5079,4.5147,277600.0
2010-05-18 13:10:00,6.64,6.65,6.61,6.62,212000.0,4.5147,4.5215,4.4943,4.5011,212000.0
2010-05-18 13:20:00,6.62,6.65,6.62,6.65,88800.0,4.5011,4.5215,4.5011,4.5215,88800.0
2010-05-18 13:30:00,6.65,6.66,6.62,6.63,84000.0,4.5215,4.5283,4.5011,4.5079,84000.0
2010-05-18 13:40:00,6.63,6.63,6.61,6.62,160000.0,4.5079,4.5079,4.4943,4.5011,160000.0
2010-05-18 13:50:00,6.62,6.63,6.61,6.61,108000.0,4.5011,4.5079,4.4943,4.4943,108000.0
2010-05-18 14:00:00,6.61,6.63,6.61,6.62,132000.0,4.4943,4.5079,4.4943,4.5011,132000.0
2010-05-18 14:10:00,6.62,6.63,6.62,6.62,179200.0,4.5011,4.5079,4.5011,4.5011,179200.0
2010-05-18 14:20:00,6.62,6.62,6.58,6.59,256000.0,4.5011,4.5011,4.474,4.4808,256000.0
2010-05-18 14:30:00,6.59,6.59,6.54,6.55,260000.0,4.4808,4.4808,4.4468,4.4536,260000.0
2010-05-18 14:40:00,6.55,6.59,6.55,6.58,170400.0,4.4536,4.4808,4.4536,4.474,170400.0
2010-05-18 14:50:00,6.58,6.59,6.57,6.57,320800.0,4.474,4.4808,4.4672,4.4672,320800.0
2010-05-18 15:00:00,6.57,6.59,6.55,6.58,331200.0,4.4672,4.4808,4.4536,4.474,331200.0
2010-05-18 15:10:00,6.57,6.62,6.57,6.61,103200.0,4.4672,4.5011,4.4672,4.4943,103200.0
2010-05-18 15:20:00,6.61,6.61,6.58,6.58,201600.0,4.4943,4.4943,4.474,4.474,201600.0
2010-05-18 15:30:00,6.58,6.59,6.57,6.58,169600.0,4.474,4.4808,4.4672,4.474,169600.0
2010-05-18 15:40:00,6.58,6.61,6.57,6.58,274400.0,4.474,4.4943,4.4672,4.474,274400.0
2010-05-18 15:50:00,6.58,6.59,6.57,6.57,768000.0,4.474,4.4808,4.4672,4.4672,768000.0
2010-05-19 09:30:00,6.54,6.59,6.54,6.56,143200.0,4.4468,4.4808,4.4468,4.4604,143200.0
2010-05-19 09:40:00,6.57,6.67,6.57,6.66,324800.0,4.4672,4.5351,4.4672,4.5283,324800.0
2010-05-19 09:50:00,6.67,6.67,6.62,6.63,200800.0,4.5351,4.5351,4.5011,4.5079,200800.0
2010-05-19 10:00:00,6.63,6.63,6.56,6.57,277600.0,4.5079,4.5079,4.4604,4.4672,277600.0
2010-05-19 10:10:00,6.57,6.57,6.49,6.5,453600.0,4.4672,4.4672,4.4128,4.4196,453600.0
2010-05-19 10:20:00,6.5,6.5,6.47,6.48,347200.0,4.4196,4.4196,4.3992,4.406,347200.0
2010-05-19 10:30:00,6.49,6.51,6.48,6.49,253600.0,4.4128,4.4264,4.406,4.4128,253600.0
2010-05-19 10:40:00,6.49,6.5,6.46,6.46,336000.0,4.4128,4.4196,4.3924,4.3924,336000.0
2010-05-19 10:50:00,6.45,6.47,6.45,6.47,250400.0,4.3856,4.3992,4.3856,4.3992,250400.0
2010-05-19 11:00:00,6.47,6.48,6.46,6.47,153600.0,4.3992,4.406,4.3924,4.3992,153600.0
2010-05-19 11:10:00,6.47,6.47,6.44,6.45,263200.0,4.3992,4.3992,4.3788,4.3856,263200.0
2010-05-19 11:20:00,6.45,6.45,6.43,6.44,311200.0,4.3856,4.3856,4.372,4.3788,311200.0
2010-05-19 11:30:00,6.44,6.45,6.43,6.44,73600.0,4.3788,4.3856,4.372,4.3788,73600.0
2010-05-19 11:40:00,6.44,6.44,6.41,6.41,144800.0,4.3788,4.3788,4.3584,4.3584,144800.0
2010-05-19 11:50:00,6.41,6.45,6.41,6.44,92000.0,4.3584,4.3856,4.3584,4.3788,92000.0
2010-05-19 12:00:00,6.44,6.48,6.44,6.46,108000.0,4.3788,4.406,4.3788,4.3924,108000.0
2010-05-19 12:10:00,6.46,6.47,6.44,6.46,78400.0,4.3924,4.3992,4.3788,4.3924,78400.0
2010-05-19 12:20:00,6.45,6.51,6.45,6.51,148000.0,4.3856,4.4264,4.3856,4.4264,148000.0
2010-05-19 12:30:00,6.5,6.51,6.49,6.51,100000.0,4.4196,4.4264,4.4128,4.4264,100000.0
2010-05-19 12:40:00,6.51,6.51,6.48,6.48,62400.0,4.4264,4.4264,4.406,4.406,62400.0
2010-05-19 12:50:00,6.48,6.53,6.48,6.53,125600.0,4.406,4.44,4.406,4.44,125600.0
2010-05-19 13:00:00,6.53,6.53,6.5,6.51,93600.0,4.44,4.44,4.4196,4.4264,93600.0
2010-05-19 13:10:00,6.51,6.51,6.5,6.51,104000.0,4.4264,4.4264,4.4196,4.4264,104000.0
2010-05-19 13:20:00,6.51,6.54,6.51,6.53,104800.0,4.4264,4.4468,4.4264,4.44,104800.0
2010-05-19 13:30:00,6.53,6.53,6.52,6.53,124800.0,4.44,4.44,4.4332,4.44,124800.0
2010-05-19 13:40:00,6.53,6.56,6.53,6.56,136000.0,4.44,4.4604,4.44,4.4604,136000.0
2010-05-19 13:50:00,6.56,6.56,6.53,6.54,122400.0,4.4604,4.4604,4.44,4.4468,122400.0
2010-05-19 14:00:00,6.54,6.56,6.54,6.54,95200.0,4.4468,4.4604,4.4468,4.4468,95200.0
2010-05-19 14:10:00,6.54,6.54,6.52,6.52,79200.0,4.4468,4.4468,4.4332,4.4332,79200.0
2010-05-19 14:20:00,6.52,6.52,6.5,6.52,192000.0,4.4332,4.4332,4.4196,4.4332,192000.0
2010-05-19 14:30:00,6.52,6.52,6.5,6.51,104800.0,4.4332,4.4332,4.4196,4.4264,104800.0
2010-05-19 14:40:00,6.5,6.55,6.5,6.55,122400.0,4.4196,4.4536,4.4196,4.4536,122400.0
2010-05-19 14:50:00,6.55,6.55,6.52,6.52,96000.0,4.4536,4.4536,4.4332,4.4332,96000.0
2010-05-19 15:00:00,6.53,6.53,6.48,6.48,143200.0,4.44,4.44,4.406,4.406,143200.0
2010-05-19 15:10:00,6.48,6.51,6.48,6.51,185600.0,4.406,4.4264,4.406,4.4264,185600.0
2010-05-19 15:20:00,6.51,6.53,6.49,6.53,231200.0,4.4264,4.44,4.4128,4.44,231200.0
2010-05-19 15:30:00,6.53,6.55,6.52,6.55,435200.0,4.44,4.4536,4.4332,4.4536,435200.0
2010-05-19 15:40:00,6.55,6.56,6.53,6.54,267200.0,4.4536,4.4604,4.44,4.4468,267200.0
2010-05-19 15:50:00,6.54,6.55,6.53,6.53,598400.0,4.4468,4.4536,4.44,4.44,598400.0
2010-05-20 09:30:00,6.48,6.51,6.41,6.5,1472000.0,4.406,4.4264,4.3584,4.4196,1472000.0
2010-05-20 09:40:00,6.49,6.5,6.42,6.43,1084800.0,4.4128,4.4196,4.3652,4.372,1084800.0
2010-05-20 09:50:00,6.43,6.45,6.39,6.4,832800.0,4.372,4.3856,4.3448,4.3516,832800.0
2010-05-20 10:00:00,6.4,6.42,6.37,6.38,876000.0,4.3516,4.3652,4.3312,4.338,876000.0
2010-05-20 10:10:00,6.37,6.38,6.31,6.31,694400.0,4.3312,4.338,4.2904,4.2904,694400.0
2010-05-20 10:20:00,6.31,6.31,6.26,6.3,488800.0,4.2904,4.2904,4.2564,4.2836,488800.0
2010-05-20 10:30:00,6.3,6.32,6.29,6.29,451200.0,4.2836,4.2972,4.2768,4.2768,451200.0
2010-05-20 10:40:00,6.29,6.29,6.26,6.27,473600.0,4.2768,4.2768,4.2564,4.2632,473600.0
2010-05-20 10:50:00,6.27,6.3,6.27,6.29,416800.0,4.2632,4.2836,4.2632,4.2768,416800.0
2010-05-20 11:00:00,6.29,6.32,6.28,6.3,302400.0,4.2768,4.2972,4.27,4.2836,302400.0
2010-05-20 11:10:00,6.3,6.3,6.26,6.27,252000.0,4.2836,4.2836,4.2564,4.2632,252000.0
2010-05-20 11:20:00,6.27,6.31,6.27,6.31,232000.0,4.2632,4.2904,4.2632,4.2904,232000.0
2010-05-20 11:30:00,6.31,6.32,6.29,6.3,340000.0,4.2904,4.2972,4.2768,4.2836,340000.0
2010-05-20 11:40:00,6.3,6.3,6.27,6.29,421600.0,4.2836,4.2836,4.2632,4.2768,421600.0
2010-05-20 11:50:00,6.29,6.3,6.25,6.26,423200.0,4.2768,4.2836,4.2496,4.2564,423200.0
2010-05-20 12:00:00,6.25,6.26,6.25,6.26,397600.0,4.2496,4.2564,4.2496,4.2564,397600.0
2010-05-20 12:10:00,6.26,6.26,6.22,6.23,264000.0,4.2564,4.2564,4.2292,4.236,264000.0
2010-05-20 12:20:00,6.23,6.23,6.21,6.21,312000.0,4.236,4.236,4.2224,4.2224,312000.0
2010-05-20 12:30:00,6.21,6.21,6.19,6.21,445600.0,4.2224,4.2224,4.2088,4.2224,445600.0
2010-05-20 12:40:00,6.21,6.21,6.19,6.19,274400.0,4.2224,4.2224,4.2088,4.2088,274400.0
2010-05-20 12:50:00,6.19,6.2,6.14,6.14,403200.0,4.2088,4.2156,4.1748,4.1748,403200.0
2010-05-20 13:00:00,6.14,6.17,6.14,6.17,383200.0,4.1748,4.1952,4.1748,4.1952,383200.0
2010-05-20 13:10:00,6.17,6.19,6.17,6.19,289600.0,4.1952,4.2088,4.1952,4.2088,289600.0
2010-05-20 13:20:00,6.2,6.24,6.19,6.23,422400.0,4.2156,4.2428,4.2088,4.236,422400.0
2010-05-20 13:30:00,6.23,6.26,6.23,6.23,429600.0,4.236,4.2564,4.236,4.236,429600.0
2010-05-20 13:40:00,6.23,6.26,6.23,6.25,271200.0,4.236,4.2564,4.236,4.2496,271200.0
2010-05-20 13:50:00,6.25,6.25,6.23,6.24,335200.0,4.2496,4.2496,4.236,4.2428,335200.0
2010-05-20 14:00:00,6.24,6.24,6.2,6.22,215200.0,4.2428,4.2428,4.2156,4.2292,215200.0
2010-05-20 14:10:00,6.22,6.28,6.22,6.28,328000.0,4.2292,4.27,4.2292,4.27,328000.0
2010-05-20 14:20:00,6.28,6.3,6.27,6.29,594400.0,4.27,4.2836,4.2632,4.2768,594400.0
2010-05-20 14:30:00,6.29,6.32,6.27,6.3,695200.0,4.2768,4.2972,4.2632,4.2836,695200.0
2010-05-20 14:40:00,6.31,6.33,6.29,6.32,520800.0,4.2904,4.304,4.2768,4.2972,520800.0
2010-05-20 14:50:00,6.32,6.33,6.28,6.28,405600.0,4.2972,4.304,4.27,4.27,405600.0
2010-05-20 15:00:00,6.29,6.31,6.28,6.3,1268800.0,4.2768,4.2904,4.27,4.2836,1268800.0
2010-05-20 15:10:00,6.3,6.31,6.28,6.29,640000.0,4.2836,4.2904,4.27,4.2768,640000.0
2010-05-20 15:20:00,6.29,6.3,6.28,6.28,492000.0,4.2768,4.2836,4.27,4.27,492000.0
2010-05-20 15:30:00,6.28,6.29,6.25,6.26,765600.0,4.27,4.2768,4.2496,4.2564,765600.0
2010-05-20 15:40:00,6.26,6.26,6.21,6.22,906400.0,4.2564,4.2564,4.2224,4.2292,906400.0
2010-05-20 15:50:00,6.23,6.23,6.15,6.15,1263200.0,4.236,4.236,4.1816,4.1816,1263200.0
2010-05-21 09:30:00,6.17,6.34,6.05,6.16,2713600.0,4.1952,4.3108,4.1136,4.1884,2713600.0
2010-05-21 09:40:00,6.16,6.2,6.16,6.18,531200.0,4.1884,4.2156,4.1884,4.202,531200.0
2010-05-21 09:50:00,6.18,6.28,6.18,6.25,345600.0,4.202,4.27,4.202,4.2496,345600.0
2010-05-21 10:00:00,6.24,6.3,6.23,6.27,343200.0,4.2428,4.2836,4.236,4.2632,343200.0
2010-05-21 10:10:00,6.27,6.28,6.23,6.24,319200.0,4.2632,4.27,4.236,4.2428,319200.0
2010-05-21 10:20:00,6.23,6.24,6.2,6.2,221600.0,4.236,4.2428,4.2156,4.2156,221600.0
2010-05-21 10:30:00,6.2,6.25,6.19,6.23,284000.0,4.2156,4.2496,4.2088,4.236,284000.0
2010-05-21 10:40:00,6.24,6.25,6.21,6.21,184800.0,4.2428,4.2496,4.2224,4.2224,184800.0
2010-05-21 10:50:00,6.21,6.23,6.2,6.22,141600.0,4.2224,4.236,4.2156,4.2292,141600.0
2010-05-21 11:00:00,6.22,6.26,6.22,6.25,166400.0,4.2292,4.2564,4.2292,4.2496,166400.0
2010-05-21 11:10:00,6.25,6.28,6.24,6.27,192800.0,4.2496,4.27,4.2428,4.2632,192800.0
2010-05-21 11:20:00,6.27,6.3,6.27,6.29,222400.0,4.2632,4.2836,4.2632,4.2768,222400.0
2010-05-21 11:30:00,6.29,6.3,6.27,6.29,399200.0,4.2768,4.2836,4.2632,4.2768,399200.0
2010-05-21 11:40:00,6.29,6.32,6.29,6.3,254400.0,4.2768,4.2972,4.2768,4.2836,254400.0
2010-05-21 11:50:00,6.3,6.32,6.29,6.3,215200.0,4.2836,4.2972,4.2768,4.2836,215200.0
2010-05-21 12:00:00,6.3,6.3,6.27,6.28,121600.0,4.2836,4.2836,4.2632,4.27,121600.0
2010-05-21 12:10:00,6.28,6.31,6.27,6.31,136800.0,4.27,4.2904,4.2632,4.2904,136800.0
2010-05-21 12:20:00,6.31,6.31,6.3,6.3,113600.0,4.2904,4.2904,4.2836,4.2836,113600.0
2010-05-21 12:30:00,6.3,6.3,6.28,6.3,179200.0,4.2836,4.2836,4.27,4.2836,179200.0
2010-05-21 12:40:00,6.29,6.3,6.24,6.24,224800.0,4.2768,4.2836,4.2428,4.2428,224800.0
2010-05-21 12:50:00,6.24,6.27,6.24,6.25,184000.0,4.2428,4.2632,4.2428,4.2496,184000.0
2010-05-21 13:00:00,6.25,6.26,6.24,6.25,164800.0,4.2496,4.2564,4.2428,4.2496,164800.0
2010-05-21 13:10:00,6.25,6.28,6.25,6.26,99200.0,4.2496,4.27,4.2496,4.2564,99200.0
2010-05-21 13:20:00,6.26,6.26,6.24,6.24,71200.0,4.2564,4.2564,4.2428,4.2428,71200.0
2010-05-21 13:30:00,6.25,6.27,6.24,6.26,185600.0,4.2496,4.2632,4.2428,4.2564,185600.0
2010-05-21 13:40:00,6.26,6.28,6.26,6.27,136000.0,4.2564,4.27,4.2564,4.2632,136000.0
2010-05-21 13:50:00,6.27,6.27,6.26,6.27,110400.0,4.2632,4.2632,4.2564,4.2632,110400.0
2010-05-21 14:00:00,6.27,6.28,6.25,6.25,109600.0,4.2632,4.27,4.2496,4.2496,109600.0
2010-05-21 14:10:00,6.25,6.26,6.23,6.24,83200.0,4.2496,4.2564,4.236,4.2428,83200.0
2010-05-21 14:20:00,6.24,6.26,6.23,6.26,153600.0,4.2428,4.2564,4.236,4.2564,153600.0
2010-05-21 14:30:00,6.26,6.27,6.26,6.26,372800.0,4.2564,4.2632,4.2564,4.2564,372800.0
2010-05-21 14:40:00,6.26,6.27,6.22,6.24,152000.0,4.2564,4.2632,4.2292,4.2428,152000.0
2010-05-21 14:50:00,6.24,6.24,6.22,6.24,182400.0,4.2428,4.2428,4.2292,4.2428,182400.0
2010-05-21 15:00:00,6.24,6.26,6.24,6.25,250400.0,4.2428,4.2564,4.2428,4.2496,250400.0
2010-05-21 15:10:00,6.24,6.24,6.21,6.22,305600.0,4.2428,4.2428,4.2224,4.2292,305600.0
2010-05-21 15:20:00,6.22,6.25,6.22,6.23,241600.0,4.2292,4.2496,4.2292,4.236,241600.0
2010-05-21 15:30:00,6.23,6.24,6.22,6.23,268000.0,4.236,4.2428,4.2292,4.236,268000.0
2010-05-21 15:40:00,6.23,6.28,6.23,6.26,881600.0,4.236,4.27,4.236,4.2564,881600.0
2010-05-21 15:50:00,6.26,6.29,6.26,6.29,1565600.0,4.2564,4.2768,4.2564,4.2768,1565600.0
2010-05-24 09:30:00,6.21,6.32,6.2,6.29,446400.0,4.2224,4.2972,4.2156,4.2768,446400.0
2010-05-24 09:40:00,6.28,6.28,6.22,6.24,172800.0,4.27,4.27,4.2292,4.2428,172800.0
2010-05-24 09:50:00,6.24,6.24,6.21,6.23,170400.0,4.2428,4.2428,4.2224,4.236,170400.0
2010-05-24 10:00:00,6.23,6.28,6.22,6.26,154400.0,4.236,4.27,4.2292,4.2564,154400.0
2010-05-24 10:10:00,6.26,6.28,6.25,6.28,100800.0,4.2564,4.27,4.2496,4.27,100800.0
2010-05-24 10:20:00,6.28,6.29,6.27,6.28,171200.0,4.27,4.2768,4.2632,4.27,171200.0
2010-05-24 10:30:00,6.28,6.3,6.28,6.3,248800.0,4.27,4.2836,4.27,4.2836,248800.0
2010-05-24 10:40:00,6.3,6.31,6.29,6.3,261600.0,4.2836,4.2904,4.2768,4.2836,261600.0
2010-05-24 10:50:00,6.3,6.3,6.29,6.29,178400.0,4.2836,4.2836,4.2768,4.2768,178400.0
2010-05-24 11:00:00,6.29,6.29,6.27,6.27,88800.0,4.2768,4.2768,4.2632,4.2632,88800.0
2010-05-24 11:10:00,6.28,6.29,6.24,6.25,168000.0,4.27,4.2768,4.2428,4.2496,168000.0
2010-05-24 11:20:00,6.25,6.26,6.24,6.25,86400.0,4.2496,4.2564,4.2428,4.2496,86400.0
2010-05-24 11:30:00,6.25,6.27,6.25,6.27,80000.0,4.2496,4.2632,4.2496,4.2632,80000.0
2010-05-24 11:40:00,6.27,6.28,6.26,6.28,107200.0,4.2632,4.27,4.2564,4.27,107200.0
2010-05-24 11:50:00,6.28,6.3,6.27,6.29,94400.0,4.27,4.2836,4.2632,4.2768,94400.0
2010-05-24 12:00:00,6.29,6.31,6.28,6.3,154400.0,4.2768,4.2904,4.27,4.2836,154400.0
2010-05-24 12:10:00,6.3,6.3,6.29,6.29,47200.0,4.2836,4.2836,4.2768,4.2768,47200.0
2010-05-24 12:20:00,6.29,6.29,6.28,6.29,78400.0,4.2768,4.2768,4.27,4.2768,78400.0
2010-05-24 12:30:00,6.29,6.31,6.28,6.28,81600.0,4.2768,4.2904,4.27,4.27,81600.0
2010-05-24 12:40:00,6.28,6.29,6.28,6.28,89600.0,4.27,4.2768,4.27,4.27,89600.0
2010-05-24 12:50:00,6.29,6.3,6.28,6.29,49600.0,4.2768,4.2836,4.27,4.2768,49600.0
2010-05-24 13:00:00,6.3,6.3,6.27,6.27,76000.0,4.2836,4.2836,4.2632,4.2632,76000.0
2010-05-24 13:10:00,6.27,6.28,6.27,6.27,57600.0,4.2632,4.27,4.2632,4.2632,57600.0
2010-05-24 13:20:00,6.26,6.29,6.26,6.27,86400.0,4.2564,4.2768,4.2564,4.2632,86400.0
2010-05-24 13:30:00,6.27,6.28,6.26,6.26,72800.0,4.2632,4.27,4.2564,4.2564,72800.0
2010-05-24 13:40:00,6.26,6.27,6.25,6.25,89600.0,4.2564,4.2632,4.2496,4.2496,89600.0
2010-05-24 13:50:00,6.25,6.26,6.25,6.26,103200.0,4.2496,4.2564,4.2496,4.2564,103200.0
2010-05-24 14:00:00,6.26,6.27,6.25,6.26,80000.0,4.2564,4.2632,4.2496,4.2564,80000.0
2010-05-24 14:10:00,6.27,6.28,6.27,6.27,68000.0,4.2632,4.27,4.2632,4.2632,68000.0
2010-05-24 14:20:00,6.27,6.28,6.26,6.27,140000.0,4.2632,4.27,4.2564,4.2632,140000.0
2010-05-24 14:30:00,6.27,6.28,6.26,6.26,220800.0,4.2632,4.27,4.2564,4.2564,220800.0
2010-05-24 14:40:00,6.27,6.27,6.24,6.25,120800.0,4.2632,4.2632,4.2428,4.2496,120800.0
2010-05-24 14:50:00,6.25,6.26,6.25,6.25,152000.0,4.2496,4.2564,4.2496,4.2496,152000.0
2010-05-24 15:00:00,6.25,6.26,6.23,6.23,164800.0,4.2496,4.2564,4.236,4.236,164800.0
2010-05-24 15:10:00,6.23,6.24,6.22,6.23,178400.0,4.236,4.2428,4.2292,4.236,178400.0
2010-05-24 15:20:00,6.23,6.25,6.23,6.24,215200.0,4.236,4.2496,4.236,4.2428,215200.0
2010-05-24 15:30:00,6.24,6.26,6.23,6.25,343200.0,4.2428,4.2564,4.236,4.2496,343200.0
2010-05-24 15:40:00,6.25,6.25,6.22,6.22,474400.0,4.2496,4.2496,4.2292,4.2292,474400.0
2010-05-24 15:50:00,6.22,6.22,6.18,6.19,844000.0,4.2292,4.2292,4.202,4.2088,844000.0
2010-05-25 09:30:00,6.15,6.15,6.02,6.03,377600.0,4.1816,4.1816,4.0932,4.1,377600.0
2010-05-25 09:40:00,6.03,6.06,6.01,6.04,499200.0,4.1,4.1204,4.0864,4.1068,499200.0
2010-05-25 09:50:00,6.03,6.06,6.01,6.01,374400.0,4.1,4.1204,4.0864,4.0864,374400.0
2010-05-25 10:00:00,6.01,6.06,6.01,6.03,437600.0,4.0864,4.1204,4.0864,4.1,437600.0
2010-05-25 10:10:00,6.03,6.07,6.02,6.06,222400.0,4.1,4.1272,4.0932,4.1204,222400.0
2010-05-25 10:20:00,6.06,6.07,6.05,6.05,208800.0,4.1204,4.1272,4.1136,4.1136,208800.0
2010-05-25 10:30:00,6.04,6.06,6.04,6.04,220000.0,4.1068,4.1204,4.1068,4.1068,220000.0
2010-05-25 10:40:00,6.04,6.04,6.01,6.01,162400.0,4.1068,4.1068,4.0864,4.0864,162400.0
2010-05-25 10:50:00,6.02,6.04,6.01,6.04,169600.0,4.0932,4.1068,4.0864,4.1068,169600.0
2010-05-25 11:00:00,6.04,6.06,6.03,6.05,128000.0,4.1068,4.1204,4.1,4.1136,128000.0
2010-05-25 11:10:00,6.05,6.06,6.04,6.05,128000.0,4.1136,4.1204,4.1068,4.1136,128000.0
2010-05-25 11:20:00,6.05,6.07,6.04,6.06,188000.0,4.1136,4.1272,4.1068,4.1204,188000.0
2010-05-25 11:30:00,6.06,6.06,6.04,6.05,95200.0,4.1204,4.1204,4.1068,4.1136,95200.0
2010-05-25 11:40:00,6.06,6.07,6.05,6.06,111200.0,4.1204,4.1272,4.1136,4.1204,111200.0
2010-05-25 11:50:00,6.06,6.09,6.06,6.09,171200.0,4.1204,4.1408,4.1204,4.1408,171200.0
2010-05-25 12:00:00,6.09,6.11,6.09,6.1,153600.0,4.1408,4.1544,4.1408,4.1476,153600.0
2010-05-25 12:10:00,6.1,6.11,6.09,6.09,120800.0,4.1476,4.1544,4.1408,4.1408,120800.0
2010-05-25 12:20:00,6.1,6.1,6.08,6.08,80800.0,4.1476,4.1476,4.134,4.134,80800.0
2010-05-25 12:30:00,6.08,6.09,6.07,6.08,108000.0,4.134,4.1408,4.1272,4.134,108000.0
2010-05-25 12:40:00,6.08,6.08,6.06,6.08,110400.0,4.134,4.134,4.1204,4.134,110400.0
2010-05-25 12:50:00,6.08,6.08,6.07,6.07,163200.0,4.134,4.134,4.1272,4.1272,163200.0
2010-05-25 13:00:00,6.07,6.08,6.05,6.05,206400.0,4.1272,4.134,4.1136,4.1136,206400.0
2010-05-25 13:10:00,6.05,6.06,6.05,6.06,167200.0,4.1136,4.1204,4.1136,4.1204,167200.0
2010-05-25 13:20:00,6.06,6.08,6.06,6.07,132000.0,4.1204,4.134,4.1204,4.1272,132000.0
2010-05-25 13:30:00,6.07,6.07,6.06,6.06,168000.0,4.1272,4.1272,4.1204,4.1204,168000.0
2010-05-25 13:40:00,6.06,6.07,6.05,6.06,67200.0,4.1204,4.1272,4.1136,4.1204,67200.0
2010-05-25 13:50:00,6.06,6.08,6.06,6.07,240800.0,4.1204,4.134,4.1204,4.1272,240800.0
2010-05-25 14:00:00,6.07,6.1,6.06,6.08,146400.0,4.1272,4.1476,4.1204,4.134,146400.0
2010-05-25 14:10:00,6.08,6.12,6.08,6.11,256800.0,4.134,4.1612,4.134,4.1544,256800.0
2010-05-25 14:20:00,6.12,6.12,6.1,6.12,104000.0,4.1612,4.1612,4.1476,4.1612,104000.0
2010-05-25 14:30:00,6.12,6.13,6.11,6.11,132800.0,4.1612,4.168,4.1544,4.1544,132800.0
2010-05-25 14:40:00,6.11,6.15,6.11,6.15,196000.0,4.1544,4.1816,4.1544,4.1816,196000.0
2010-05-25 14:50:00,6.15,6.16,6.13,6.13,237600.0,4.1816,4.1884,4.168,4.168,237600.0
2010-05-25 15:00:00,6.13,6.17,6.13,6.16,195200.0,4.168,4.1952,4.168,4.1884,195200.0
2010-05-25 15:10:00,6.16,6.17,6.14,6.15,195200.0,4.1884,4.1952,4.1748,4.1816,195200.0
2010-05-25 15:20:00,6.15,6.19,6.15,6.19,260800.0,4.1816,4.2088,4.1816,4.2088,260800.0
2010-05-25 15:30:00,6.19,6.21,6.18,6.18,431200.0,4.2088,4.2224,4.202,4.202,431200.0
2010-05-25 15:40:00,6.18,6.2,6.18,6.2,379200.0,4.202,4.2156,4.202,4.2156,379200.0
2010-05-25 15:50:00,6.2,6.21,6.17,6.21,673600.0,4.2156,4.2224,4.1952,4.2224,673600.0
2010-05-26 09:30:00,6.12,6.26,6.12,6.24,271200.0,4.1612,4.2564,4.1612,4.2428,271200.0
2010-05-26 09:40:00,6.24,6.26,6.23,6.25,287200.0,4.2428,4.2564,4.236,4.2496,287200.0
2010-05-26 09:50:00,6.25,6.31,6.25,6.29,194400.0,4.2496,4.2904,4.2496,4.2768,194400.0
2010-05-26 10:00:00,6.29,6.31,6.29,6.31,232000.0,4.2768,4.2904,4.2768,4.2904,232000.0
2010-05-26 10:10:00,6.31,6.33,6.31,6.33,128000.0,4.2904,4.304,4.2904,4.304,128000.0
2010-05-26 10:20:00,6.33,6.33,6.31,6.32,109600.0,4.304,4.304,4.2904,4.2972,109600.0
2010-05-26 10:30:00,6.32,6.35,6.32,6.34,137600.0,4.2972,4.3176,4.2972,4.3108,137600.0
2010-05-26 10:40:00,6.34,6.35,6.32,6.32,132000.0,4.3108,4.3176,4.2972,4.2972,132000.0
2010-05-26 10:50:00,6.32,6.33,6.28,6.29,92800.0,4.2972,4.304,4.27,4.2768,92800.0
2010-05-26 11:00:00,6.29,6.29,6.27,6.29,120000.0,4.2768,4.2768,4.2632,4.2768,120000.0
2010-05-26 11:10:00,6.29,6.31,6.29,6.3,122400.0,4.2768,4.2904,4.2768,4.2836,122400.0
2010-05-26 11:20:00,6.3,6.3,6.26,6.26,111200.0,4.2836,4.2836,4.2564,4.2564,111200.0
2010-05-26 11:30:00,6.26,6.27,6.25,6.27,184800.0,4.2564,4.2632,4.2496,4.2632,184800.0
2010-05-26 11:40:00,6.27,6.27,6.24,6.26,88000.0,4.2632,4.2632,4.2428,4.2564,88000.0
2010-05-26 11:50:00,6.26,6.28,6.25,6.28,69600.0,4.2564,4.27,4.2496,4.27,69600.0
2010-05-26 12:00:00,6.28,6.29,6.27,6.29,64000.0,4.27,4.2768,4.2632,4.2768,64000.0
2010-05-26 12:10:00,6.29,6.3,6.29,6.3,63200.0,4.2768,4.2836,4.2768,4.2836,63200.0
2010-05-26 12:20:00,6.3,6.31,6.28,6.28,100000.0,4.2836,4.2904,4.27,4.27,100000.0
2010-05-26 12:30:00,6.28,6.3,6.28,6.29,60800.0,4.27,4.2836,4.27,4.2768,60800.0
2010-05-26 12:40:00,6.29,6.3,6.27,6.28,80000.0,4.2768,4.2836,4.2632,4.27,80000.0
2010-05-26 12:50:00,6.28,6.3,6.28,6.3,45600.0,4.27,4.2836,4.27,4.2836,45600.0
2010-05-26 13:00:00,6.3,6.32,6.3,6.32,61600.0,4.2836,4.2972,4.2836,4.2972,61600.0
2010-05-26 13:10:00,6.32,6.32,6.3,6.3,92800.0,4.2972,4.2972,4.2836,4.2836,92800.0
2010-05-26 13:20:00,6.3,6.31,6.3,6.31,40000.0,4.2836,4.2904,4.2836,4.2904,40000.0
2010-05-26 13:30:00,6.31,6.32,6.3,6.31,54400.0,4.2904,4.2972,4.2836,4.2904,54400.0
2010-05-26 13:40:00,6.32,6.32,6.31,6.31,44000.0,4.2972,4.2972,4.2904,4.2904,44000.0
2010-05-26 13:50:00,6.31,6.32,6.31,6.31,88800.0,4.2904,4.2972,4.2904,4.2904,88800.0
2010-05-26 14:00:00,6.31,6.32,6.31,6.31,84000.0,4.2904,4.2972,4.2904,4.2904,84000.0
2010-05-26 14:10:00,6.31,6.32,6.29,6.3,112000.0,4.2904,4.2972,4.2768,4.2836,112000.0
2010-05-26 14:20:00,6.3,6.31,6.28,6.29,115200.0,4.2836,4.2904,4.27,4.2768,115200.0
2010-05-26 14:30:00,6.29,6.3,6.25,6.26,170400.0,4.2768,4.2836,4.2496,4.2564,170400.0
2010-05-26 14:40:00,6.27,6.28,6.24,6.25,141600.0,4.2632,4.27,4.2428,4.2496,141600.0
2010-05-26 14:50:00,6.25,6.25,6.22,6.24,128000.0,4.2496,4.2496,4.2292,4.2428,128000.0
2010-05-26 15:00:00,6.24,6.26,6.24,6.24,128800.0,4.2428,4.2564,4.2428,4.2428,128800.0
2010-05-26 15:10:00,6.24,6.26,6.23,6.24,91200.0,4.2428,4.2564,4.236,4.2428,91200.0
2010-05-26 15:20:00,6.24,6.24,6.15,6.18,320000.0,4.2428,4.2428,4.1816,4.202,320000.0
2010-05-26 15:30:00,6.18,6.19,6.15,6.18,325600.0,4.202,4.2088,4.1816,4.202,325600.0
2010-05-26 15:40:00,6.18,6.21,6.17,6.19,423200.0,4.202,4.2224,4.1952,4.2088,423200.0
2010-05-26 15:50:00,6.18,6.2,6.17,6.18,682400.0,4.202,4.2156,4.1952,4.202,682400.0
2010-05-27 09:30:00,6.3,6.35,6.3,6.31,150400.0,4.2836,4.3176,4.2836,4.2904,150400.0
2010-05-27 09:40:00,6.32,6.33,6.3,6.31,66400.0,4.2972,4.304,4.2836,4.2904,66400.0
2010-05-27 09:50:00,6.31,6.31,6.28,6.29,81600.0,4.2904,4.2904,4.27,4.2768,81600.0
2010-05-27 10:00:00,6.3,6.31,6.27,6.3,82400.0,4.2836,4.2904,4.2632,4.2836,82400.0
2010-05-27 10:10:00,6.3,6.33,6.3,6.32,135200.0,4.2836,4.304,4.2836,4.2972,135200.0
2010-05-27 10:20:00,6.32,6.36,6.32,6.36,98400.0,4.2972,4.3244,4.2972,4.3244,98400.0
2010-05-27 10:30:00,6.36,6.37,6.35,6.36,107200.0,4.3244,4.3312,4.3176,4.3244,107200.0
2010-05-27 10:40:00,6.36,6.37,6.34,6.34,132000.0,4.3244,4.3312,4.3108,4.3108,132000.0
2010-05-27 10:50:00,6.34,6.35,6.34,6.34,60800.0,4.3108,4.3176,4.3108,4.3108,60800.0
2010-05-27 11:00:00,6.34,6.35,6.34,6.34,45600.0,4.3108,4.3176,4.3108,4.3108,45600.0
2010-05-27 11:10:00,6.34,6.35,6.33,6.35,176000.0,4.3108,4.3176,4.304,4.3176,176000.0
2010-05-27 11:20:00,6.35,6.36,6.34,6.35,98400.0,4.3176,4.3244,4.3108,4.3176,98400.0
2010-05-27 11:30:00,6.35,6.36,6.33,6.33,54400.0,4.3176,4.3244,4.304,4.304,54400.0
2010-05-27 11:40:00,6.32,6.34,6.32,6.34,52800.0,4.2972,4.3108,4.2972,4.3108,52800.0
2010-05-27 11:50:00,6.34,6.36,6.34,6.36,96000.0,4.3108,4.3244,4.3108,4.3244,96000.0
2010-05-27 12:00:00,6.36,6.36,6.35,6.36,83200.0,4.3244,4.3244,4.3176,4.3244,83200.0
2010-05-27 12:10:00,6.37,6.38,6.36,6.36,112000.0,4.3312,4.338,4.3244,4.3244,112000.0
2010-05-27 12:20:00,6.36,6.36,6.34,6.35,300800.0,4.3244,4.3244,4.3108,4.3176,300800.0
2010-05-27 12:30:00,6.35,6.35,6.34,6.34,72000.0,4.3176,4.3176,4.3108,4.3108,72000.0
2010-05-27 12:40:00,6.35,6.35,6.33,6.33,129600.0,4.3176,4.3176,4.304,4.304,129600.0
2010-05-27 12:50:00,6.33,6.35,6.33,6.34,86400.0,4.304,4.3176,4.304,4.3108,86400.0
2010-05-27 13:00:00,6.34,6.34,6.32,6.34,106400.0,4.3108,4.3108,4.2972,4.3108,106400.0
2010-05-27 13:10:00,6.34,6.35,6.33,6.35,68000.0,4.3108,4.3176,4.304,4.3176,68000.0
2010-05-27 13:20:00,6.35,6.37,6.35,6.37,45600.0,4.3176,4.3312,4.3176,4.3312,45600.0
2010-05-27 13:30:00,6.36,6.39,6.36,6.38,107200.0,4.3244,4.3448,4.3244,4.338,107200.0
2010-05-27 13:40:00,6.38,6.38,6.36,6.37,72800.0,4.338,4.338,4.3244,4.3312,72800.0
2010-05-27 13:50:00,6.37,6.37,6.36,6.37,92000.0,4.3312,4.3312,4.3244,4.3312,92000.0
2010-05-27 14:00:00,6.37,6.38,6.35,6.38,50400.0,4.3312,4.338,4.3176,4.338,50400.0
2010-05-27 14:10:00,6.38,6.39,6.38,6.39,67200.0,4.338,4.3448,4.338,4.3448,67200.0
2010-05-27 14:20:00,6.39,6.4,6.39,6.39,115200.0,4.3448,4.3516,4.3448,4.3448,115200.0
2010-05-27 14:30:00,6.39,6.4,6.39,6.39,61600.0,4.3448,4.3516,4.3448,4.3448,61600.0
2010-05-27 14:40:00,6.39,6.4,6.38,6.39,80000.0,4.3448,4.3516,4.338,4.3448,80000.0
2010-05-27 14:50:00,6.38,6.39,6.37,6.37,68000.0,4.338,4.3448,4.3312,4.3312,68000.0
2010-05-27 15:00:00,6.37,6.38,6.37,6.38,101600.0,4.3312,4.338,4.3312,4.338,101600.0
2010-05-27 15:10:00,6.38,6.4,6.38,6.38,90400.0,4.338,4.3516,4.338,4.338,90400.0
2010-05-27 15:20:00,6.38,6.38,6.36,6.38,109600.0,4.338,4.338,4.3244,4.338,109600.0
2010-05-27 15:30:00,6.38,6.38,6.37,6.38,182400.0,4.338,4.338,4.3312,4.338,182400.0
2010-05-27 15:40:00,6.38,6.4,6.38,6.4,320800.0,4.338,4.3516,4.338,4.3516,320800.0
2010-05-27 15:50:00,6.4,6.43,6.39,6.42,780000.0,4.3516,4.372,4.3448,4.3652,780000.0
2010-05-28 09:30:00,6.4,6.46,6.37,6.37,217600.0,4.3516,4.3924,4.3312,4.3312,217600.0
2010-05-28 09:40:00,6.38,6.38,6.34,6.38,163200.0,4.338,4.338,4.3108,4.338,163200.0
2010-05-28 09:50:00,6.37,6.38,6.35,6.38,84000.0,4.3312,4.338,4.3176,4.338,84000.0
2010-05-28 10:00:00,6.38,6.41,6.38,6.4,84800.0,4.338,4.3584,4.338,4.3516,84800.0
2010-05-28 10:10:00,6.4,6.41,6.39,6.39,95200.0,4.3516,4.3584,4.3448,4.3448,95200.0
2010-05-28 10:20:00,6.4,6.4,6.37,6.38,78400.0,4.3516,4.3516,4.3312,4.338,78400.0
2010-05-28 10:30:00,6.37,6.39,6.37,6.37,70400.0,4.3312,4.3448,4.3312,4.3312,70400.0
2010-05-28 10:40:00,6.37,6.38,6.33,6.33,104800.0,4.3312,4.338,4.304,4.304,104800.0
2010-05-28 10:50:00,6.33,6.34,6.33,6.33,110400.0,4.304,4.3108,4.304,4.304,110400.0
2010-05-28 11:00:00,6.33,6.34,6.32,6.33,98400.0,4.304,4.3108,4.2972,4.304,98400.0
2010-05-28 11:10:00,6.33,6.33,6.3,6.3,129600.0,4.304,4.304,4.2836,4.2836,129600.0
2010-05-28 11:20:00,6.3,6.31,6.3,6.31,81600.0,4.2836,4.2904,4.2836,4.2904,81600.0
2010-05-28 11:30:00,6.3,6.32,6.3,6.31,52800.0,4.2836,4.2972,4.2836,4.2904,52800.0
2010-05-28 11:40:00,6.31,6.34,6.31,6.34,62400.0,4.2904,4.3108,4.2904,4.3108,62400.0
2010-05-28 11:50:00,6.34,6.34,6.32,6.33,212000.0,4.3108,4.3108,4.2972,4.304,212000.0
2010-05-28 12:00:00,6.33,6.33,6.31,6.32,177600.0,4.304,4.304,4.2904,4.2972,177600.0
2010-05-28 12:10:00,6.32,6.33,6.31,6.33,124000.0,4.2972,4.304,4.2904,4.304,124000.0
2010-05-28 12:20:00,6.32,6.33,6.32,6.33,141600.0,4.2972,4.304,4.2972,4.304,141600.0
2010-05-28 12:30:00,6.33,6.33,6.26,6.27,261600.0,4.304,4.304,4.2564,4.2632,261600.0
2010-05-28 12:40:00,6.26,6.29,6.24,6.26,558400.0,4.2564,4.2768,4.2428,4.2564,558400.0
2010-05-28 12:50:00,6.26,6.27,6.25,6.26,124000.0,4.2564,4.2632,4.2496,4.2564,124000.0
2010-05-28 13:00:00,6.26,6.28,6.25,6.25,322400.0,4.2564,4.27,4.2496,4.2496,322400.0
2010-05-28 13:10:00,6.25,6.27,6.25,6.26,163200.0,4.2496,4.2632,4.2496,4.2564,163200.0
2010-05-28 13:20:00,6.27,6.27,6.26,6.26,89600.0,4.2632,4.2632,4.2564,4.2564,89600.0
2010-05-28 13:30:00,6.27,6.27,6.25,6.26,84000.0,4.2632,4.2632,4.2496,4.2564,84000.0
2010-05-28 13:40:00,6.26,6.26,6.24,6.24,76000.0,4.2564,4.2564,4.2428,4.2428,76000.0
2010-05-28 13:50:00,6.25,6.25,6.24,6.24,134400.0,4.2496,4.2496,4.2428,4.2428,134400.0
2010-05-28 14:00:00,6.24,6.24,6.21,6.23,180000.0,4.2428,4.2428,4.2224,4.236,180000.0
2010-05-28 14:10:00,6.23,6.25,6.22,6.25,148000.0,4.236,4.2496,4.2292,4.2496,148000.0
2010-05-28 14:20:00,6.25,6.26,6.24,6.26,167200.0,4.2496,4.2564,4.2428,4.2564,167200.0
2010-05-28 14:30:00,6.26,6.28,6.25,6.28,130400.0,4.2564,4.27,4.2496,4.27,130400.0
2010-05-28 14:40:00,6.28,6.31,6.28,6.3,194400.0,4.27,4.2904,4.27,4.2836,194400.0
2010-05-28 14:50:00,6.3,6.32,6.3,6.31,118400.0,4.2836,4.2972,4.2836,4.2904,118400.0
2010-05-28 15:00:00,6.31,6.32,6.3,6.31,110400.0,4.2904,4.2972,4.2836,4.2904,110400.0
2010-05-28 15:10:00,6.31,6.33,6.31,6.33,151200.0,4.2904,4.304,4.2904,4.304,151200.0
2010-05-28 15:20:00,6.33,6.35,6.33,6.34,155200.0,4.304,4.3176,4.304,4.3108,155200.0
2010-05-28 15:30:00,6.34,6.35,6.34,6.34,232800.0,4.3108,4.3176,4.3108,4.3108,232800.0
2010-05-28 15:40:00,6.34,6.35,6.3,6.34,338400.0,4.3108,4.3176,4.2836,4.3108,338400.0
2010-05-28 15:50:00,6.34,6.35,6.3,6.3,1112000.0,4.3108,4.3176,4.2836,4.2836,1112000.0
2010-06-01 09:30:00,6.28,6.28,6.22,6.22,262400.0,4.27,4.27,4.2292,4.2292,262400.0
2010-06-01 09:40:00,6.22,6.27,6.22,6.26,210400.0,4.2292,4.2632,4.2292,4.2564,210400.0
2010-06-01 09:50:00,6.26,6.29,6.24,6.25,113600.0,4.2564,4.2768,4.2428,4.2496,113600.0
2010-06-01 10:00:00,6.25,6.31,6.25,6.3,124800.0,4.2496,4.2904,4.2496,4.2836,124800.0
2010-06-01 10:10:00,6.3,6.32,6.3,6.32,82400.0,4.2836,4.2972,4.2836,4.2972,82400.0
2010-06-01 10:20:00,6.33,6.39,6.32,6.37,223200.0,4.304,4.3448,4.2972,4.3312,223200.0
2010-06-01 10:30:00,6.38,6.39,6.38,6.39,126400.0,4.338,4.3448,4.338,4.3448,126400.0
2010-06-01 10:40:00,6.38,6.39,6.35,6.36,161600.0,4.338,4.3448,4.3176,4.3244,161600.0
2010-06-01 10:50:00,6.36,6.36,6.35,6.35,67200.0,4.3244,4.3244,4.3176,4.3176,67200.0
2010-06-01 11:00:00,6.35,6.35,6.33,6.33,54400.0,4.3176,4.3176,4.304,4.304,54400.0
2010-06-01 11:10:00,6.33,6.33,6.32,6.32,74400.0,4.304,4.304,4.2972,4.2972,74400.0
2010-06-01 11:20:00,6.31,6.33,6.31,6.33,62400.0,4.2904,4.304,4.2904,4.304,62400.0
2010-06-01 11:30:00,6.33,6.33,6.31,6.32,232800.0,4.304,4.304,4.2904,4.2972,232800.0
2010-06-01 11:40:00,6.32,6.32,6.28,6.29,108000.0,4.2972,4.2972,4.27,4.2768,108000.0
2010-06-01 11:50:00,6.3,6.3,6.27,6.27,352000.0,4.2836,4.2836,4.2632,4.2632,352000.0
2010-06-01 12:00:00,6.27,6.3,6.27,6.29,373600.0,4.2632,4.2836,4.2632,4.2768,373600.0
2010-06-01 12:10:00,6.29,6.3,6.29,6.29,256000.0,4.2768,4.2836,4.2768,4.2768,256000.0
2010-06-01 12:20:00,6.3,6.32,6.3,6.32,66400.0,4.2836,4.2972,4.2836,4.2972,66400.0
2010-06-01 12:30:00,6.32,6.33,6.31,6.32,242400.0,4.2972,4.304,4.2904,4.2972,242400.0
2010-06-01 12:40:00,6.32,6.33,6.31,6.32,170400.0,4.2972,4.304,4.2904,4.2972,170400.0
2010-06-01 12:50:00,6.32,6.33,6.31,6.31,377600.0,4.2972,4.304,4.2904,4.2904,377600.0
2010-06-01 13:00:00,6.31,6.33,6.31,6.33,160000.0,4.2904,4.304,4.2904,4.304,160000.0
2010-06-01 13:10:00,6.33,6.37,6.33,6.37,125600.0,4.304,4.3312,4.304,4.3312,125600.0
2010-06-01 13:20:00,6.37,6.38,6.37,6.38,180800.0,4.3312,4.338,4.3312,4.338,180800.0
2010-06-01 13:30:00,6.38,6.39,6.38,6.38,144000.0,4.338,4.3448,4.338,4.338,144000.0
2010-06-01 13:40:00,6.38,6.39,6.38,6.38,91200.0,4.338,4.3448,4.338,4.338,91200.0
2010-06-01 13:50:00,6.38,6.38,6.36,6.36,293600.0,4.338,4.338,4.3244,4.3244,293600.0
2010-06-01 14:00:00,6.36,6.36,6.31,6.32,267200.0,4.3244,4.3244,4.2904,4.2972,267200.0
2010-06-01 14:10:00,6.32,6.34,6.32,6.33,162400.0,4.2972,4.3108,4.2972,4.304,162400.0
2010-06-01 14:20:00,6.33,6.35,6.33,6.35,105600.0,4.304,4.3176,4.304,4.3176,105600.0
2010-06-01 14:30:00,6.35,6.36,6.35,6.35,88000.0,4.3176,4.3244,4.3176,4.3176,88000.0
2010-06-01 14:40:00,6.34,6.36,6.34,6.36,69600.0,4.3108,4.3244,4.3108,4.3244,69600.0
2010-06-01 14:50:00,6.35,6.36,6.32,6.34,85600.0,4.3176,4.3244,4.2972,4.3108,85600.0
2010-06-01 15:00:00,6.35,6.35,6.31,6.31,173600.0,4.3176,4.3176,4.2904,4.2904,173600.0
2010-06-01 15:10:00,6.31,6.33,6.29,6.29,133600.0,4.2904,4.304,4.2768,4.2768,133600.0
2010-06-01 15:20:00,6.3,6.31,6.26,6.28,214400.0,4.2836,4.2904,4.2564,4.27,214400.0
2010-06-01 15:30:00,6.28,6.31,6.28,6.3,312000.0,4.27,4.2904,4.27,4.2836,312000.0
2010-06-01 15:40:00,6.3,6.3,6.24,6.25,432000.0,4.2836,4.2836,4.2428,4.2496,432000.0
2010-06-01 15:50:00,6.25,6.25,6.21,6.21,567200.0,4.2496,4.2496,4.2224,4.2224,567200.0
2010-06-02 09:30:00,6.17,6.25,6.17,6.17,255200.0,4.1952,4.2496,4.1952,4.1952,255200.0
2010-06-02 09:40:00,6.17,6.2,6.17,6.19,136800.0,4.1952,4.2156,4.1952,4.2088,136800.0
2010-06-02 09:50:00,6.19,6.2,6.18,6.2,98400.0,4.2088,4.2156,4.202,4.2156,98400.0
2010-06-02 10:00:00,6.2,6.24,6.18,6.23,127200.0,4.2156,4.2428,4.202,4.236,127200.0
2010-06-02 10:10:00,6.22,6.24,6.22,6.24,304000.0,4.2292,4.2428,4.2292,4.2428,304000.0
2010-06-02 10:20:00,6.24,6.25,6.24,6.24,172800.0,4.2428,4.2496,4.2428,4.2428,172800.0
2010-06-02 10:30:00,6.24,6.26,6.24,6.25,211200.0,4.2428,4.2564,4.2428,4.2496,211200.0
2010-06-02 10:40:00,6.25,6.25,6.23,6.24,106400.0,4.2496,4.2496,4.236,4.2428,106400.0
2010-06-02 10:50:00,6.24,6.25,6.23,6.25,276800.0,4.2428,4.2496,4.236,4.2496,276800.0
2010-06-02 11:00:00,6.25,6.28,6.25,6.28,332000.0,4.2496,4.27,4.2496,4.27,332000.0
2010-06-02 11:10:00,6.28,6.28,6.27,6.27,281600.0,4.27,4.27,4.2632,4.2632,281600.0
2010-06-02 11:20:00,6.27,6.29,6.27,6.27,317600.0,4.2632,4.2768,4.2632,4.2632,317600.0
2010-06-02 11:30:00,6.27,6.29,6.27,6.27,816800.0,4.2632,4.2768,4.2632,4.2632,816800.0
2010-06-02 11:40:00,6.27,6.3,6.27,6.3,632800.0,4.2632,4.2836,4.2632,4.2836,632800.0
2010-06-02 11:50:00,6.3,6.31,6.3,6.31,256800.0,4.2836,4.2904,4.2836,4.2904,256800.0
2010-06-02 12:00:00,6.31,6.31,6.3,6.3,347200.0,4.2904,4.2904,4.2836,4.2836,347200.0
2010-06-02 12:10:00,6.3,6.3,6.29,6.29,93600.0,4.2836,4.2836,4.2768,4.2768,93600.0
2010-06-02 12:20:00,6.29,6.3,6.29,6.3,198400.0,4.2768,4.2836,4.2768,4.2836,198400.0
2010-06-02 12:30:00,6.29,6.3,6.29,6.3,503200.0,4.2768,4.2836,4.2768,4.2836,503200.0
2010-06-02 12:40:00,6.3,6.32,6.3,6.32,120800.0,4.2836,4.2972,4.2836,4.2972,120800.0
2010-06-02 12:50:00,6.32,6.33,6.31,6.33,73600.0,4.2972,4.304,4.2904,4.304,73600.0
2010-06-02 13:00:00,6.33,6.34,6.33,6.33,95200.0,4.304,4.3108,4.304,4.304,95200.0
2010-06-02 13:10:00,6.33,6.33,6.31,6.32,78400.0,4.304,4.304,4.2904,4.2972,78400.0
2010-06-02 13:20:00,6.32,6.32,6.31,6.32,93600.0,4.2972,4.2972,4.2904,4.2972,93600.0
2010-06-02 13:30:00,6.32,6.34,6.32,6.34,345600.0,4.2972,4.3108,4.2972,4.3108,345600.0
2010-06-02 13:40:00,6.34,6.35,6.32,6.32,216000.0,4.3108,4.3176,4.2972,4.2972,216000.0
2010-06-02 13:50:00,6.32,6.34,6.32,6.34,154400.0,4.2972,4.3108,4.2972,4.3108,154400.0
2010-06-02 14:00:00,6.34,6.34,6.33,6.34,250400.0,4.3108,4.3108,4.304,4.3108,250400.0
2010-06-02 14:10:00,6.34,6.34,6.32,6.32,138400.0,4.3108,4.3108,4.2972,4.2972,138400.0
2010-06-02 14:20:00,6.32,6.33,6.32,6.33,149600.0,4.2972,4.304,4.2972,4.304,149600.0
2010-06-02 14:30:00,6.33,6.35,6.33,6.34,244800.0,4.304,4.3176,4.304,4.3108,244800.0
2010-06-02 14:40:00,6.34,6.37,6.34,6.37,170400.0,4.3108,4.3312,4.3108,4.3312,170400.0
2010-06-02 14:50:00,6.37,6.39,6.37,6.38,168800.0,4.3312,4.3448,4.3312,4.338,168800.0
2010-06-02 15:00:00,6.38,6.4,6.38,6.39,188000.0,4.338,4.3516,4.338,4.3448,188000.0
2010-06-02 15:10:00,6.39,6.42,6.39,6.42,512800.0,4.3448,4.3652,4.3448,4.3652,512800.0
2010-06-02 15:20:00,6.42,6.43,6.41,6.43,531200.0,4.3652,4.372,4.3584,4.372,531200.0
2010-06-02 15:30:00,6.43,6.43,6.41,6.43,440800.0,4.372,4.372,4.3584,4.372,440800.0
2010-06-02 15:40:00,6.42,6.44,6.42,6.44,715200.0,4.3652,4.3788,4.3652,4.3788,715200.0
2010-06-02 15:50:00,6.44,6.47,6.44,6.47,1252800.0,4.3788,4.3992,4.3788,4.3992,1252800.0
2010-06-03 09:30:00,6.52,6.61,6.48,6.57,468800.0,4.4332,4.4943,4.406,4.4672,468800.0
2010-06-03 09:40:00,6.57,6.59,6.54,6.59,412000.0,4.4672,4.4808,4.4468,4.4808,412000.0
2010-06-03 09:50:00,6.59,6.59,6.54,6.55,107200.0,4.4808,4.4808,4.4468,4.4536,107200.0
2010-06-03 10:00:00,6.55,6.56,6.51,6.52,445600.0,4.4536,4.4604,4.4264,4.4332,445600.0
2010-06-03 10:10:00,6.52,6.52,6.51,6.51,833600.0,4.4332,4.4332,4.4264,4.4264,833600.0
2010-06-03 10:20:00,6.51,6.51,6.48,6.48,525600.0,4.4264,4.4264,4.406,4.406,525600.0
2010-06-03 10:30:00,6.48,6.5,6.47,6.47,248800.0,4.406,4.4196,4.3992,4.3992,248800.0
2010-06-03 10:40:00,6.48,6.5,6.47,6.49,264000.0,4.406,4.4196,4.3992,4.4128,264000.0
2010-06-03 10:50:00,6.49,6.51,6.49,6.49,145600.0,4.4128,4.4264,4.4128,4.4128,145600.0
2010-06-03 11:00:00,6.49,6.52,6.49,6.51,316800.0,4.4128,4.4332,4.4128,4.4264,316800.0
2010-06-03 11:10:00,6.51,6.52,6.5,6.51,379200.0,4.4264,4.4332,4.4196,4.4264,379200.0
2010-06-03 11:20:00,6.5,6.51,6.47,6.47,538400.0,4.4196,4.4264,4.3992,4.3992,538400.0
2010-06-03 11:30:00,6.46,6.48,6.45,6.48,364000.0,4.3924,4.406,4.3856,4.406,364000.0
2010-06-03 11:40:00,6.48,6.48,6.46,6.47,778400.0,4.406,4.406,4.3924,4.3992,778400.0
2010-06-03 11:50:00,6.47,6.48,6.46,6.47,746400.0,4.3992,4.406,4.3924,4.3992,746400.0
2010-06-03 12:00:00,6.47,6.47,6.43,6.45,260800.0,4.3992,4.3992,4.372,4.3856,260800.0
2010-06-03 12:10:00,6.45,6.46,6.43,6.44,152800.0,4.3856,4.3924,4.372,4.3788,152800.0
2010-06-03 12:20:00,6.44,6.44,6.4,6.41,140000.0,4.3788,4.3788,4.3516,4.3584,140000.0
2010-06-03 12:30:00,6.41,6.43,6.4,6.43,105600.0,4.3584,4.372,4.3516,4.372,105600.0
2010-06-03 12:40:00,6.43,6.44,6.43,6.43,256000.0,4.372,4.3788,4.372,4.372,256000.0
2010-06-03 12:50:00,6.43,6.44,6.43,6.43,123200.0,4.372,4.3788,4.372,4.372,123200.0
2010-06-03 13:00:00,6.44,6.45,6.43,6.44,60800.0,4.3788,4.3856,4.372,4.3788,60800.0
2010-06-03 13:10:00,6.44,6.46,6.44,6.45,212800.0,4.3788,4.3924,4.3788,4.3856,212800.0
2010-06-03 13:20:00,6.45,6.45,6.43,6.43,114400.0,4.3856,4.3856,4.372,4.372,114400.0
2010-06-03 13:30:00,6.43,6.44,6.43,6.44,125600.0,4.372,4.3788,4.372,4.3788,125600.0
2010-06-03 13:40:00,6.44,6.46,6.44,6.46,133600.0,4.3788,4.3924,4.3788,4.3924,133600.0
2010-06-03 13:50:00,6.46,6.46,6.45,6.45,147200.0,4.3924,4.3924,4.3856,4.3856,147200.0
2010-06-03 14:00:00,6.45,6.46,6.44,6.46,169600.0,4.3856,4.3924,4.3788,4.3924,169600.0
2010-06-03 14:10:00,6.46,6.48,6.45,6.47,178400.0,4.3924,4.406,4.3856,4.3992,178400.0
2010-06-03 14:20:00,6.47,6.49,6.47,6.48,184000.0,4.3992,4.4128,4.3992,4.406,184000.0
2010-06-03 14:30:00,6.47,6.5,6.47,6.49,163200.0,4.3992,4.4196,4.3992,4.4128,163200.0
2010-06-03 14:40:00,6.49,6.5,6.48,6.48,140000.0,4.4128,4.4196,4.406,4.406,140000.0
2010-06-03 14:50:00,6.48,6.49,6.47,6.48,236000.0,4.406,4.4128,4.3992,4.406,236000.0
2010-06-03 15:00:00,6.48,6.49,6.48,6.49,160800.0,4.406,4.4128,4.406,4.4128,160800.0
2010-06-03 15:10:00,6.48,6.48,6.46,6.46,170400.0,4.406,4.406,4.3924,4.3924,170400.0
2010-06-03 15:20:00,6.46,6.5,6.46,6.5,178400.0,4.3924,4.4196,4.3924,4.4196,178400.0
2010-06-03 15:30:00,6.5,6.5,6.48,6.49,274400.0,4.4196,4.4196,4.406,4.4128,274400.0
2010-06-03 15:40:00,6.49,6.5,6.47,6.47,559200.0,4.4128,4.4196,4.3992,4.3992,559200.0
2010-06-03 15:50:00,6.47,6.5,6.47,6.5,568000.0,4.3992,4.4196,4.3992,4.4196,568000.0
2010-06-04 09:30:00,6.32,6.37,6.31,6.37,221600.0,4.2972,4.3312,4.2904,4.3312,221600.0
2010-06-04 09:40:00,6.38,6.39,6.35,6.36,294400.0,4.338,4.3448,4.3176,4.3244,294400.0
2010-06-04 09:50:00,6.36,6.39,6.36,6.38,246400.0,4.3244,4.3448,4.3244,4.338,246400.0
2010-06-04 10:00:00,6.38,6.38,6.35,6.36,213600.0,4.338,4.338,4.3176,4.3244,213600.0
2010-06-04 10:10:00,6.36,6.39,6.35,6.39,328800.0,4.3244,4.3448,4.3176,4.3448,328800.0
2010-06-04 10:20:00,6.39,6.4,6.38,6.39,403200.0,4.3448,4.3516,4.338,4.3448,403200.0
2010-06-04 10:30:00,6.39,6.4,6.38,6.39,428000.0,4.3448,4.3516,4.338,4.3448,428000.0
2010-06-04 10:40:00,6.39,6.41,6.39,6.39,361600.0,4.3448,4.3584,4.3448,4.3448,361600.0
2010-06-04 10:50:00,6.39,6.39,6.36,6.36,216800.0,4.3448,4.3448,4.3244,4.3244,216800.0
2010-06-04 11:00:00,6.36,6.37,6.35,6.36,457600.0,4.3244,4.3312,4.3176,4.3244,457600.0
2010-06-04 11:10:00,6.35,6.36,6.32,6.32,420800.0,4.3176,4.3244,4.2972,4.2972,420800.0
2010-06-04 11:20:00,6.32,6.32,6.29,6.29,210400.0,4.2972,4.2972,4.2768,4.2768,210400.0
2010-06-04 11:30:00,6.29,6.31,6.28,6.31,527200.0,4.2768,4.2904,4.27,4.2904,527200.0
2010-06-04 11:40:00,6.31,6.33,6.3,6.33,533600.0,4.2904,4.304,4.2836,4.304,533600.0
2010-06-04 11:50:00,6.33,6.33,6.31,6.32,116800.0,4.304,4.304,4.2904,4.2972,116800.0
2010-06-04 12:00:00,6.32,6.32,6.27,6.28,401600.0,4.2972,4.2972,4.2632,4.27,401600.0
2010-06-04 12:10:00,6.28,6.3,6.28,6.28,561600.0,4.27,4.2836,4.27,4.27,561600.0
2010-06-04 12:20:00,6.28,6.29,6.28,6.28,162400.0,4.27,4.2768,4.27,4.27,162400.0
2010-06-04 12:30:00,6.29,6.29,6.27,6.27,125600.0,4.2768,4.2768,4.2632,4.2632,125600.0
2010-06-04 12:40:00,6.27,6.27,6.26,6.27,114400.0,4.2632,4.2632,4.2564,4.2632,114400.0
2010-06-04 12:50:00,6.28,6.29,6.27,6.28,153600.0,4.27,4.2768,4.2632,4.27,153600.0
2010-06-04 13:00:00,6.28,6.29,6.28,6.28,75200.0,4.27,4.2768,4.27,4.27,75200.0
2010-06-04 13:10:00,6.28,6.28,6.26,6.26,82400.0,4.27,4.27,4.2564,4.2564,82400.0
2010-06-04 13:20:00,6.26,6.26,6.25,6.26,124800.0,4.2564,4.2564,4.2496,4.2564,124800.0
2010-06-04 13:30:00,6.25,6.26,6.24,6.24,89600.0,4.2496,4.2564,4.2428,4.2428,89600.0
2010-06-04 13:40:00,6.24,6.26,6.24,6.24,72800.0,4.2428,4.2564,4.2428,4.2428,72800.0
2010-06-04 13:50:00,6.25,6.25,6.23,6.23,66400.0,4.2496,4.2496,4.236,4.236,66400.0
2010-06-04 14:00:00,6.24,6.25,6.22,6.22,128000.0,4.2428,4.2496,4.2292,4.2292,128000.0
2010-06-04 14:10:00,6.22,6.23,6.22,6.23,149600.0,4.2292,4.236,4.2292,4.236,149600.0
2010-06-04 14:20:00,6.23,6.25,6.22,6.23,224800.0,4.236,4.2496,4.2292,4.236,224800.0
2010-06-04 14:30:00,6.23,6.24,6.22,6.23,111200.0,4.236,4.2428,4.2292,4.236,111200.0
2010-06-04 14:40:00,6.23,6.23,6.2,6.2,164800.0,4.236,4.236,4.2156,4.2156,164800.0
2010-06-04 14:50:00,6.2,6.21,6.19,6.2,214400.0,4.2156,4.2224,4.2088,4.2156,214400.0
2010-06-04 15:00:00,6.2,6.23,6.2,6.22,196000.0,4.2156,4.236,4.2156,4.2292,196000.0
2010-06-04 15:10:00,6.22,6.23,6.2,6.22,149600.0,4.2292,4.236,4.2156,4.2292,149600.0
2010-06-04 15:20:00,6.22,6.22,6.19,6.19,168800.0,4.2292,4.2292,4.2088,4.2088,168800.0
2010-06-04 15:30:00,6.2,6.21,6.19,6.19,451200.0,4.2156,4.2224,4.2088,4.2088,451200.0
2010-06-04 15:40:00,6.19,6.2,6.16,6.19,612000.0,4.2088,4.2156,4.1884,4.2088,612000.0
2010-06-04 15:50:00,6.19,6.19,6.15,6.18,1224800.0,4.2088,4.2088,4.1816,4.202,1224800.0
2010-06-07 09:30:00,6.25,6.25,6.16,6.17,360800.0,4.2496,4.2496,4.1884,4.1952,360800.0
2010-06-07 09:40:00,6.16,6.18,6.13,6.16,188000.0,4.1884,4.202,4.168,4.1884,188000.0
2010-06-07 09:50:00,6.17,6.22,6.16,6.22,179200.0,4.1952,4.2292,4.1884,4.2292,179200.0
2010-06-07 10:00:00,6.21,6.24,6.2,6.24,297600.0,4.2224,4.2428,4.2156,4.2428,297600.0
2010-06-07 10:10:00,6.23,6.25,6.22,6.23,261600.0,4.236,4.2496,4.2292,4.236,261600.0
2010-06-07 10:20:00,6.22,6.23,6.22,6.22,141600.0,4.2292,4.236,4.2292,4.2292,141600.0
2010-06-07 10:30:00,6.22,6.22,6.18,6.18,68000.0,4.2292,4.2292,4.202,4.202,68000.0
2010-06-07 10:40:00,6.18,6.2,6.17,6.17,92800.0,4.202,4.2156,4.1952,4.1952,92800.0
2010-06-07 10:50:00,6.17,6.18,6.13,6.13,128800.0,4.1952,4.202,4.168,4.168,128800.0
2010-06-07 11:00:00,6.13,6.14,6.13,6.14,77600.0,4.168,4.1748,4.168,4.1748,77600.0
2010-06-07 11:10:00,6.15,6.15,6.11,6.12,144800.0,4.1816,4.1816,4.1544,4.1612,144800.0
2010-06-07 11:20:00,6.12,6.13,6.11,6.12,237600.0,4.1612,4.168,4.1544,4.1612,237600.0
2010-06-07 11:30:00,6.12,6.15,6.12,6.14,97600.0,4.1612,4.1816,4.1612,4.1748,97600.0
2010-06-07 11:40:00,6.14,6.16,6.14,6.15,84800.0,4.1748,4.1884,4.1748,4.1816,84800.0
2010-06-07 11:50:00,6.15,6.17,6.15,6.17,74400.0,4.1816,4.1952,4.1816,4.1952,74400.0
2010-06-07 12:00:00,6.16,6.18,6.16,6.17,80800.0,4.1884,4.202,4.1884,4.1952,80800.0
2010-06-07 12:10:00,6.17,6.18,6.16,6.16,40800.0,4.1952,4.202,4.1884,4.1884,40800.0
2010-06-07 12:20:00,6.17,6.17,6.15,6.15,52000.0,4.1952,4.1952,4.1816,4.1816,52000.0
2010-06-07 12:30:00,6.15,6.16,6.15,6.16,108800.0,4.1816,4.1884,4.1816,4.1884,108800.0
2010-06-07 12:40:00,6.16,6.17,6.16,6.16,135200.0,4.1884,4.1952,4.1884,4.1884,135200.0
2010-06-07 12:50:00,6.16,6.17,6.16,6.17,75200.0,4.1884,4.1952,4.1884,4.1952,75200.0
2010-06-07 13:00:00,6.17,6.17,6.15,6.16,66400.0,4.1952,4.1952,4.1816,4.1884,66400.0
2010-06-07 13:10:00,6.16,6.18,6.16,6.17,70400.0,4.1884,4.202,4.1884,4.1952,70400.0
2010-06-07 13:20:00,6.18,6.18,6.17,6.18,63200.0,4.202,4.202,4.1952,4.202,63200.0
2010-06-07 13:30:00,6.18,6.19,6.17,6.18,132800.0,4.202,4.2088,4.1952,4.202,132800.0
2010-06-07 13:40:00,6.18,6.18,6.15,6.16,84800.0,4.202,4.202,4.1816,4.1884,84800.0
2010-06-07 13:50:00,6.16,6.16,6.15,6.15,104800.0,4.1884,4.1884,4.1816,4.1816,104800.0
2010-06-07 14:00:00,6.15,6.16,6.15,6.16,87200.0,4.1816,4.1884,4.1816,4.1884,87200.0
2010-06-07 14:10:00,6.16,6.16,6.14,6.14,65600.0,4.1884,4.1884,4.1748,4.1748,65600.0
2010-06-07 14:20:00,6.14,6.15,6.13,6.14,105600.0,4.1748,4.1816,4.168,4.1748,105600.0
2010-06-07 14:30:00,6.15,6.15,6.13,6.14,115200.0,4.1816,4.1816,4.168,4.1748,115200.0
2010-06-07 14:40:00,6.13,6.13,6.1,6.11,145600.0,4.168,4.168,4.1476,4.1544,145600.0
2010-06-07 14:50:00,6.11,6.12,6.1,6.1,176800.0,4.1544,4.1612,4.1476,4.1476,176800.0
2010-06-07 15:00:00,6.1,6.13,6.1,6.13,154400.0,4.1476,4.168,4.1476,4.168,154400.0
2010-06-07 15:10:00,6.13,6.13,6.09,6.1,145600.0,4.168,4.168,4.1408,4.1476,145600.0
2010-06-07 15:20:00,6.09,6.09,6.06,6.06,452000.0,4.1408,4.1408,4.1204,4.1204,452000.0
2010-06-07 15:30:00,6.06,6.08,6.05,6.07,197600.0,4.1204,4.134,4.1136,4.1272,197600.0
2010-06-07 15:40:00,6.07,6.07,6.04,6.05,400800.0,4.1272,4.1272,4.1068,4.1136,400800.0
2010-06-07 15:50:00,6.05,6.06,6.04,6.04,719200.0,4.1136,4.1204,4.1068,4.1068,719200.0
2010-06-08 09:30:00,6.08,6.1,6.03,6.08,138400.0,4.134,4.1476,4.1,4.134,138400.0
2010-06-08 09:40:00,6.08,6.09,6.03,6.05,132800.0,4.134,4.1408,4.1,4.1136,132800.0
2010-06-08 09:50:00,6.04,6.04,6.01,6.02,108800.0,4.1068,4.1068,4.0864,4.0932,108800.0
2010-06-08 10:00:00,6.02,6.05,6.01,6.05,210400.0,4.0932,4.1136,4.0864,4.1136,210400.0
2010-06-08 10:10:00,6.05,6.05,6.01,6.01,152800.0,4.1136,4.1136,4.0864,4.0864,152800.0
2010-06-08 10:20:00,6.01,6.03,6.01,6.02,98400.0,4.0864,4.1,4.0864,4.0932,98400.0
2010-06-08 10:30:00,6.03,6.03,6.0,6.01,206400.0,4.1,4.1,4.0796,4.0864,206400.0
2010-06-08 10:40:00,6.01,6.01,5.97,5.99,234400.0,4.0864,4.0864,4.0592,4.0728,234400.0
2010-06-08 10:50:00,5.99,6.03,5.98,6.03,125600.0,4.0728,4.1,4.066,4.1,125600.0
2010-06-08 11:00:00,6.02,6.03,5.97,5.99,171200.0,4.0932,4.1,4.0592,4.0728,171200.0
2010-06-08 11:10:00,5.99,6.01,5.98,6.01,121600.0,4.0728,4.0864,4.066,4.0864,121600.0
2010-06-08 11:20:00,6.01,6.06,6.01,6.04,215200.0,4.0864,4.1204,4.0864,4.1068,215200.0
2010-06-08 11:30:00,6.04,6.08,6.04,6.08,140800.0,4.1068,4.134,4.1068,4.134,140800.0
2010-06-08 11:40:00,6.08,6.09,6.06,6.09,358400.0,4.134,4.1408,4.1204,4.1408,358400.0
2010-06-08 11:50:00,6.09,6.12,6.09,6.11,216000.0,4.1408,4.1612,4.1408,4.1544,216000.0
2010-06-08 12:00:00,6.11,6.12,6.09,6.09,127200.0,4.1544,4.1612,4.1408,4.1408,127200.0
2010-06-08 12:10:00,6.09,6.09,6.07,6.09,105600.0,4.1408,4.1408,4.1272,4.1408,105600.0
2010-06-08 12:20:00,6.09,6.09,6.08,6.09,74400.0,4.1408,4.1408,4.134,4.1408,74400.0
2010-06-08 12:30:00,6.09,6.1,6.09,6.1,102400.0,4.1408,4.1476,4.1408,4.1476,102400.0
2010-06-08 12:40:00,6.1,6.11,6.1,6.11,111200.0,4.1476,4.1544,4.1476,4.1544,111200.0
2010-06-08 12:50:00,6.11,6.13,6.11,6.13,71200.0,4.1544,4.168,4.1544,4.168,71200.0
2010-06-08 13:00:00,6.13,6.13,6.1,6.1,192800.0,4.168,4.168,4.1476,4.1476,192800.0
2010-06-08 13:10:00,6.11,6.11,6.08,6.08,64800.0,4.1544,4.1544,4.134,4.134,64800.0
2010-06-08 13:20:00,6.09,6.09,6.07,6.07,115200.0,4.1408,4.1408,4.1272,4.1272,115200.0
2010-06-08 13:30:00,6.07,6.08,6.04,6.05,234400.0,4.1272,4.134,4.1068,4.1136,234400.0
2010-06-08 13:40:00,6.05,6.06,6.03,6.04,65600.0,4.1136,4.1204,4.1,4.1068,65600.0
2010-06-08 13:50:00,6.04,6.05,6.02,6.05,320000.0,4.1068,4.1136,4.0932,4.1136,320000.0
2010-06-08 14:00:00,6.05,6.07,6.05,6.05,130400.0,4.1136,4.1272,4.1136,4.1136,130400.0
2010-06-08 14:10:00,6.05,6.07,6.04,6.07,142400.0,4.1136,4.1272,4.1068,4.1272,142400.0
2010-06-08 14:20:00,6.07,6.11,6.07,6.1,215200.0,4.1272,4.1544,4.1272,4.1476,215200.0
2010-06-08 14:30:00,6.1,6.12,6.1,6.11,145600.0,4.1476,4.1612,4.1476,4.1544,145600.0
2010-06-08 14:40:00,6.1,6.11,6.09,6.1,551200.0,4.1476,4.1544,4.1408,4.1476,551200.0
2010-06-08 14:50:00,6.1,6.1,6.06,6.07,241600.0,4.1476,4.1476,4.1204,4.1272,241600.0
2010-06-08 15:00:00,6.07,6.08,6.06,6.07,664000.0,4.1272,4.134,4.1204,4.1272,664000.0
2010-06-08 15:10:00,6.07,6.08,6.05,6.06,206400.0,4.1272,4.134,4.1136,4.1204,206400.0
2010-06-08 15:20:00,6.06,6.09,6.06,6.09,869600.0,4.1204,4.1408,4.1204,4.1408,869600.0
2010-06-08 15:30:00,6.09,6.12,6.09,6.12,404000.0,4.1408,4.1612,4.1408,4.1612,404000.0
2010-06-08 15:40:00,6.12,6.13,6.11,6.12,372800.0,4.1612,4.168,4.1544,4.1612,372800.0
2010-06-08 15:50:00,6.12,6.14,6.11,6.13,528800.0,4.1612,4.1748,4.1544,4.168,528800.0
2010-06-09 09:30:00,6.15,6.22,6.11,6.21,211200.0,4.1816,4.2292,4.1544,4.2224,211200.0
2010-06-09 09:40:00,6.21,6.23,6.16,6.16,107200.0,4.2224,4.236,4.1884,4.1884,107200.0
2010-06-09 09:50:00,6.16,6.2,6.16,6.19,132000.0,4.1884,4.2156,4.1884,4.2088,132000.0
2010-06-09 10:00:00,6.19,6.19,6.16,6.17,185600.0,4.2088,4.2088,4.1884,4.1952,185600.0
2010-06-09 10:10:00,6.16,6.2,6.16,6.19,97600.0,4.1884,4.2156,4.1884,4.2088,97600.0
2010-06-09 10:20:00,6.19,6.21,6.19,6.2,57600.0,4.2088,4.2224,4.2088,4.2156,57600.0
2010-06-09 10:30:00,6.2,6.21,6.18,6.18,152000.0,4.2156,4.2224,4.202,4.202,152000.0
2010-06-09 10:40:00,6.18,6.22,6.17,6.22,87200.0,4.202,4.2292,4.1952,4.2292,87200.0
2010-06-09 10:50:00,6.22,6.24,6.22,6.23,126400.0,4.2292,4.2428,4.2292,4.236,126400.0
2010-06-09 11:00:00,6.23,6.27,6.23,6.26,135200.0,4.236,4.2632,4.236,4.2564,135200.0
2010-06-09 11:10:00,6.27,6.27,6.26,6.26,108000.0,4.2632,4.2632,4.2564,4.2564,108000.0
2010-06-09 11:20:00,6.27,6.31,6.27,6.3,125600.0,4.2632,4.2904,4.2632,4.2836,125600.0
2010-06-09 11:30:00,6.3,6.31,6.3,6.3,64000.0,4.2836,4.2904,4.2836,4.2836,64000.0
2010-06-09 11:40:00,6.3,6.32,6.29,6.29,108800.0,4.2836,4.2972,4.2768,4.2768,108800.0
2010-06-09 11:50:00,6.29,6.3,6.29,6.29,165600.0,4.2768,4.2836,4.2768,4.2768,165600.0
2010-06-09 12:00:00,6.29,6.29,6.27,6.28,106400.0,4.2768,4.2768,4.2632,4.27,106400.0
2010-06-09 12:10:00,6.28,6.29,6.28,6.28,48800.0,4.27,4.2768,4.27,4.27,48800.0
2010-06-09 12:20:00,6.29,6.3,6.29,6.29,100800.0,4.2768,4.2836,4.2768,4.2768,100800.0
2010-06-09 12:30:00,6.29,6.29,6.27,6.28,80800.0,4.2768,4.2768,4.2632,4.27,80800.0
2010-06-09 12:40:00,6.28,6.28,6.27,6.28,132800.0,4.27,4.27,4.2632,4.27,132800.0
2010-06-09 12:50:00,6.28,6.29,6.26,6.26,60000.0,4.27,4.2768,4.2564,4.2564,60000.0
2010-06-09 13:00:00,6.26,6.27,6.26,6.26,55200.0,4.2564,4.2632,4.2564,4.2564,55200.0
2010-06-09 13:10:00,6.26,6.28,6.26,6.28,74400.0,4.2564,4.27,4.2564,4.27,74400.0
2010-06-09 13:20:00,6.28,6.28,6.26,6.27,112000.0,4.27,4.27,4.2564,4.2632,112000.0
2010-06-09 13:30:00,6.26,6.27,6.25,6.25,80800.0,4.2564,4.2632,4.2496,4.2496,80800.0
2010-06-09 13:40:00,6.25,6.27,6.25,6.27,65600.0,4.2496,4.2632,4.2496,4.2632,65600.0
2010-06-09 13:50:00,6.26,6.27,6.25,6.26,119200.0,4.2564,4.2632,4.2496,4.2564,119200.0
2010-06-09 14:00:00,6.26,6.26,6.22,6.23,288000.0,4.2564,4.2564,4.2292,4.236,288000.0
2010-06-09 14:10:00,6.23,6.24,6.22,6.23,231200.0,4.236,4.2428,4.2292,4.236,231200.0
2010-06-09 14:20:00,6.23,6.24,6.22,6.23,330400.0,4.236,4.2428,4.2292,4.236,330400.0
2010-06-09 14:30:00,6.24,6.25,6.23,6.24,264000.0,4.2428,4.2496,4.236,4.2428,264000.0
2010-06-09 14:40:00,6.24,6.24,6.21,6.22,143200.0,4.2428,4.2428,4.2224,4.2292,143200.0
2010-06-09 14:50:00,6.22,6.22,6.17,6.18,251200.0,4.2292,4.2292,4.1952,4.202,251200.0
2010-06-09 15:00:00,6.18,6.2,6.17,6.19,352800.0,4.202,4.2156,4.1952,4.2088,352800.0
2010-06-09 15:10:00,6.19,6.19,6.13,6.13,538400.0,4.2088,4.2088,4.168,4.168,538400.0
2010-06-09 15:20:00,6.13,6.16,6.12,6.16,598400.0,4.168,4.1884,4.1612,4.1884,598400.0
2010-06-09 15:30:00,6.16,6.16,6.12,6.13,435200.0,4.1884,4.1884,4.1612,4.168,435200.0
2010-06-09 15:40:00,6.13,6.15,6.12,6.13,392800.0,4.168,4.1816,4.1612,4.168,392800.0
2010-06-09 15:50:00,6.13,6.15,6.11,6.14,616000.0,4.168,4.1816,4.1544,4.1748,616000.0
2010-06-10 09:30:00,6.25,6.31,6.2,6.27,315200.0,4.2496,4.2904,4.2156,4.2632,315200.0
2010-06-10 09:40:00,6.27,6.27,6.24,6.26,148800.0,4.2632,4.2632,4.2428,4.2564,148800.0
2010-06-10 09:50:00,6.26,6.34,6.26,6.34,120800.0,4.2564,4.3108,4.2564,4.3108,120800.0
2010-06-10 10:00:00,6.34,6.36,6.32,6.32,110400.0,4.3108,4.3244,4.2972,4.2972,110400.0
2010-06-10 10:10:00,6.33,6.33,6.32,6.33,346400.0,4.304,4.304,4.2972,4.304,346400.0
2010-06-10 10:20:00,6.33,6.34,6.29,6.31,153600.0,4.304,4.3108,4.2768,4.2904,153600.0
2010-06-10 10:30:00,6.31,6.33,6.3,6.31,148800.0,4.2904,4.304,4.2836,4.2904,148800.0
2010-06-10 10:40:00,6.31,6.32,6.3,6.31,77600.0,4.2904,4.2972,4.2836,4.2904,77600.0
2010-06-10 10:50:00,6.31,6.33,6.31,6.32,94400.0,4.2904,4.304,4.2904,4.2972,94400.0
2010-06-10 11:00:00,6.32,6.35,6.32,6.34,64800.0,4.2972,4.3176,4.2972,4.3108,64800.0
2010-06-10 11:10:00,6.33,6.35,6.33,6.34,108000.0,4.304,4.3176,4.304,4.3108,108000.0
2010-06-10 11:20:00,6.34,6.35,6.32,6.32,90400.0,4.3108,4.3176,4.2972,4.2972,90400.0
2010-06-10 11:30:00,6.32,6.33,6.31,6.32,51200.0,4.2972,4.304,4.2904,4.2972,51200.0
2010-06-10 11:40:00,6.32,6.32,6.3,6.3,57600.0,4.2972,4.2972,4.2836,4.2836,57600.0
2010-06-10 11:50:00,6.3,6.32,6.3,6.32,69600.0,4.2836,4.2972,4.2836,4.2972,69600.0
2010-06-10 12:00:00,6.32,6.32,6.29,6.29,56000.0,4.2972,4.2972,4.2768,4.2768,56000.0
2010-06-10 12:10:00,6.29,6.3,6.29,6.29,43200.0,4.2768,4.2836,4.2768,4.2768,43200.0
2010-06-10 12:20:00,6.29,6.32,6.29,6.31,47200.0,4.2768,4.2972,4.2768,4.2904,47200.0
2010-06-10 12:30:00,6.31,6.32,6.3,6.3,51200.0,4.2904,4.2972,4.2836,4.2836,51200.0
2010-06-10 12:40:00,6.31,6.31,6.28,6.29,37600.0,4.2904,4.2904,4.27,4.2768,37600.0
2010-06-10 12:50:00,6.29,6.3,6.29,6.29,42400.0,4.2768,4.2836,4.2768,4.2768,42400.0
2010-06-10 13:00:00,6.3,6.3,6.28,6.3,43200.0,4.2836,4.2836,4.27,4.2836,43200.0
2010-06-10 13:10:00,6.29,6.31,6.28,6.29,47200.0,4.2768,4.2904,4.27,4.2768,47200.0
2010-06-10 13:20:00,6.29,6.31,6.28,6.3,49600.0,4.2768,4.2904,4.27,4.2836,49600.0
2010-06-10 13:30:00,6.31,6.32,6.31,6.32,102400.0,4.2904,4.2972,4.2904,4.2972,102400.0
2010-06-10 13:40:00,6.32,6.34,6.31,6.34,130400.0,4.2972,4.3108,4.2904,4.3108,130400.0
2010-06-10 13:50:00,6.34,6.34,6.33,6.33,108800.0,4.3108,4.3108,4.304,4.304,108800.0
2010-06-10 14:00:00,6.33,6.33,6.31,6.31,64800.0,4.304,4.304,4.2904,4.2904,64800.0
2010-06-10 14:10:00,6.31,6.33,6.31,6.33,87200.0,4.2904,4.304,4.2904,4.304,87200.0
2010-06-10 14:20:00,6.33,6.34,6.33,6.34,92800.0,4.304,4.3108,4.304,4.3108,92800.0
2010-06-10 14:30:00,6.34,6.36,6.34,6.35,124800.0,4.3108,4.3244,4.3108,4.3176,124800.0
2010-06-10 14:40:00,6.35,6.39,6.35,6.38,163200.0,4.3176,4.3448,4.3176,4.338,163200.0
2010-06-10 14:50:00,6.38,6.38,6.37,6.37,125600.0,4.338,4.338,4.3312,4.3312,125600.0
2010-06-10 15:00:00,6.37,6.38,6.37,6.38,256800.0,4.3312,4.338,4.3312,4.338,256800.0
2010-06-10 15:10:00,6.38,6.4,6.38,6.4,237600.0,4.338,4.3516,4.338,4.3516,237600.0
2010-06-10 15:20:00,6.4,6.41,6.39,6.39,189600.0,4.3516,4.3584,4.3448,4.3448,189600.0
2010-06-10 15:30:00,6.39,6.4,6.39,6.39,188800.0,4.3448,4.3516,4.3448,4.3448,188800.0
2010-06-10 15:40:00,6.39,6.42,6.39,6.41,634400.0,4.3448,4.3652,4.3448,4.3584,634400.0
2010-06-10 15:50:00,6.42,6.44,6.41,6.44,1290400.0,4.3652,4.3788,4.3584,4.3788,1290400.0
2010-06-11 09:30:00,6.32,6.37,6.32,6.35,168800.0,4.2972,4.3312,4.2972,4.3176,168800.0
2010-06-11 09:40:00,6.36,6.37,6.33,6.34,245600.0,4.3244,4.3312,4.304,4.3108,245600.0
2010-06-11 09:50:00,6.35,6.41,6.35,6.41,83200.0,4.3176,4.3584,4.3176,4.3584,83200.0
2010-06-11 10:00:00,6.41,6.44,6.38,6.44,107200.0,4.3584,4.3788,4.338,4.3788,107200.0
2010-06-11 10:10:00,6.44,6.45,6.42,6.43,352000.0,4.3788,4.3856,4.3652,4.372,352000.0
2010-06-11 10:20:00,6.43,6.45,6.43,6.44,74400.0,4.372,4.3856,4.372,4.3788,74400.0
2010-06-11 10:30:00,6.44,6.45,6.43,6.43,161600.0,4.3788,4.3856,4.372,4.372,161600.0
2010-06-11 10:40:00,6.43,6.44,6.42,6.43,110400.0,4.372,4.3788,4.3652,4.372,110400.0
2010-06-11 10:50:00,6.43,6.43,6.39,6.4,160800.0,4.372,4.372,4.3448,4.3516,160800.0
2010-06-11 11:00:00,6.4,6.41,6.39,6.39,260000.0,4.3516,4.3584,4.3448,4.3448,260000.0
2010-06-11 11:10:00,6.39,6.39,6.38,6.39,114400.0,4.3448,4.3448,4.338,4.3448,114400.0
2010-06-11 11:20:00,6.39,6.4,6.37,6.38,131200.0,4.3448,4.3516,4.3312,4.338,131200.0
2010-06-11 11:30:00,6.37,6.39,6.37,6.38,88800.0,4.3312,4.3448,4.3312,4.338,88800.0
2010-06-11 11:40:00,6.38,6.39,6.38,6.39,196800.0,4.338,4.3448,4.338,4.3448,196800.0
2010-06-11 11:50:00,6.39,6.41,6.39,6.41,66400.0,4.3448,4.3584,4.3448,4.3584,66400.0
2010-06-11 12:00:00,6.41,6.41,6.39,6.4,90400.0,4.3584,4.3584,4.3448,4.3516,90400.0
2010-06-11 12:10:00,6.4,6.41,6.4,6.41,87200.0,4.3516,4.3584,4.3516,4.3584,87200.0
2010-06-11 12:20:00,6.4,6.4,6.38,6.39,85600.0,4.3516,4.3516,4.338,4.3448,85600.0
2010-06-11 12:30:00,6.39,6.4,6.38,6.38,94400.0,4.3448,4.3516,4.338,4.338,94400.0
2010-06-11 12:40:00,6.39,6.41,6.38,6.41,83200.0,4.3448,4.3584,4.338,4.3584,83200.0
2010-06-11 12:50:00,6.41,6.41,6.4,6.41,59200.0,4.3584,4.3584,4.3516,4.3584,59200.0
2010-06-11 13:00:00,6.41,6.43,6.41,6.42,92000.0,4.3584,4.372,4.3584,4.3652,92000.0
2010-06-11 13:10:00,6.42,6.44,6.42,6.43,73600.0,4.3652,4.3788,4.3652,4.372,73600.0
2010-06-11 13:20:00,6.43,6.43,6.42,6.42,80000.0,4.372,4.372,4.3652,4.3652,80000.0
2010-06-11 13:30:00,6.42,6.43,6.41,6.41,122400.0,4.3652,4.372,4.3584,4.3584,122400.0
2010-06-11 13:40:00,6.41,6.41,6.39,6.39,109600.0,4.3584,4.3584,4.3448,4.3448,109600.0
2010-06-11 13:50:00,6.39,6.4,6.38,6.4,78400.0,4.3448,4.3516,4.338,4.3516,78400.0
2010-06-11 14:00:00,6.39,6.41,6.39,6.4,108000.0,4.3448,4.3584,4.3448,4.3516,108000.0
2010-06-11 14:10:00,6.4,6.4,6.36,6.37,171200.0,4.3516,4.3516,4.3244,4.3312,171200.0
2010-06-11 14:20:00,6.37,6.37,6.36,6.37,75200.0,4.3312,4.3312,4.3244,4.3312,75200.0
2010-06-11 14:30:00,6.37,6.39,6.37,6.38,72800.0,4.3312,4.3448,4.3312,4.338,72800.0
2010-06-11 14:40:00,6.38,6.41,6.37,6.4,96000.0,4.338,4.3584,4.3312,4.3516,96000.0
2010-06-11 14:50:00,6.4,6.41,6.4,6.4,117600.0,4.3516,4.3584,4.3516,4.3516,117600.0
2010-06-11 15:00:00,6.4,6.41,6.39,6.4,119200.0,4.3516,4.3584,4.3448,4.3516,119200.0
2010-06-11 15:10:00,6.4,6.41,6.39,6.4,192800.0,4.3516,4.3584,4.3448,4.3516,192800.0
2010-06-11 15:20:00,6.4,6.43,6.4,6.41,133600.0,4.3516,4.372,4.3516,4.3584,133600.0
2010-06-11 15:30:00,6.41,6.44,6.41,6.44,168800.0,4.3584,4.3788,4.3584,4.3788,168800.0
2010-06-11 15:40:00,6.44,6.47,6.44,6.47,345600.0,4.3788,4.3992,4.3788,4.3992,345600.0
2010-06-11 15:50:00,6.47,6.48,6.46,6.47,430400.0,4.3992,4.406,4.3924,4.3992,430400.0
2010-06-14 09:30:00,6.55,6.56,6.5,6.54,107200.0,4.4536,4.4604,4.4196,4.4468,107200.0
2010-06-14 09:40:00,6.53,6.59,6.53,6.59,221600.0,4.44,4.4808,4.44,4.4808,221600.0
2010-06-14 09:50:00,6.59,6.59,6.57,6.57,79200.0,4.4808,4.4808,4.4672,4.4672,79200.0
2010-06-14 10:00:00,6.57,6.58,6.56,6.57,85600.0,4.4672,4.474,4.4604,4.4672,85600.0
2010-06-14 10:10:00,6.57,6.61,6.57,6.6,150400.0,4.4672,4.4943,4.4672,4.4875,150400.0
2010-06-14 10:20:00,6.6,6.61,6.6,6.6,104000.0,4.4875,4.4943,4.4875,4.4875,104000.0
2010-06-14 10:30:00,6.6,6.61,6.59,6.59,88000.0,4.4875,4.4943,4.4808,4.4808,88000.0
2010-06-14 10:40:00,6.59,6.59,6.58,6.59,142400.0,4.4808,4.4808,4.474,4.4808,142400.0
2010-06-14 10:50:00,6.59,6.6,6.59,6.6,179200.0,4.4808,4.4875,4.4808,4.4875,179200.0
2010-06-14 11:00:00,6.6,6.61,6.58,6.61,270400.0,4.4875,4.4943,4.474,4.4943,270400.0
2010-06-14 11:10:00,6.61,6.62,6.6,6.62,204800.0,4.4943,4.5011,4.4875,4.5011,204800.0
2010-06-14 11:20:00,6.62,6.63,6.61,6.61,182400.0,4.5011,4.5079,4.4943,4.4943,182400.0
2010-06-14 11:30:00,6.61,6.61,6.6,6.6,131200.0,4.4943,4.4943,4.4875,4.4875,131200.0
2010-06-14 11:40:00,6.6,6.61,6.59,6.59,322400.0,4.4875,4.4943,4.4808,4.4808,322400.0
2010-06-14 11:50:00,6.59,6.6,6.58,6.58,48800.0,4.4808,4.4875,4.474,4.474,48800.0
2010-06-14 12:00:00,6.58,6.59,6.58,6.58,133600.0,4.474,4.4808,4.474,4.474,133600.0
2010-06-14 12:10:00,6.58,6.59,6.58,6.58,50400.0,4.474,4.4808,4.474,4.474,50400.0
2010-06-14 12:20:00,6.58,6.58,6.57,6.58,280000.0,4.474,4.474,4.4672,4.474,280000.0
2010-06-14 12:30:00,6.58,6.58,6.57,6.58,360000.0,4.474,4.474,4.4672,4.474,360000.0
2010-06-14 12:40:00,6.58,6.58,6.57,6.57,100000.0,4.474,4.474,4.4672,4.4672,100000.0
2010-06-14 12:50:00,6.57,6.57,6.55,6.55,59200.0,4.4672,4.4672,4.4536,4.4536,59200.0
2010-06-14 13:00:00,6.55,6.57,6.55,6.56,108800.0,4.4536,4.4672,4.4536,4.4604,108800.0
2010-06-14 13:10:00,6.56,6.57,6.54,6.56,96800.0,4.4604,4.4672,4.4468,4.4604,96800.0
2010-06-14 13:20:00,6.56,6.57,6.55,6.57,145600.0,4.4604,4.4672,4.4536,4.4672,145600.0
2010-06-14 13:30:00,6.57,6.59,6.57,6.58,224000.0,4.4672,4.4808,4.4672,4.474,224000.0
2010-06-14 13:40:00,6.58,6.58,6.56,6.56,56000.0,4.474,4.474,4.4604,4.4604,56000.0
2010-06-14 13:50:00,6.56,6.56,6.53,6.53,60800.0,4.4604,4.4604,4.44,4.44,60800.0
2010-06-14 14:00:00,6.53,6.53,6.51,6.53,86400.0,4.44,4.44,4.4264,4.44,86400.0
2010-06-14 14:10:00,6.53,6.53,6.5,6.51,82400.0,4.44,4.44,4.4196,4.4264,82400.0
2010-06-14 14:20:00,6.51,6.52,6.5,6.52,192000.0,4.4264,4.4332,4.4196,4.4332,192000.0
2010-06-14 14:30:00,6.52,6.52,6.51,6.51,144800.0,4.4332,4.4332,4.4264,4.4264,144800.0
2010-06-14 14:40:00,6.51,6.54,6.51,6.54,112800.0,4.4264,4.4468,4.4264,4.4468,112800.0
2010-06-14 14:50:00,6.54,6.55,6.54,6.54,71200.0,4.4468,4.4536,4.4468,4.4468,71200.0
2010-06-14 15:00:00,6.54,6.55,6.52,6.54,141600.0,4.4468,4.4536,4.4332,4.4468,141600.0
2010-06-14 15:10:00,6.54,6.55,6.53,6.54,135200.0,4.4468,4.4536,4.44,4.4468,135200.0
2010-06-14 15:20:00,6.54,6.54,6.51,6.53,125600.0,4.4468,4.4468,4.4264,4.44,125600.0
2010-06-14 15:30:00,6.53,6.53,6.49,6.5,249600.0,4.44,4.44,4.4128,4.4196,249600.0
2010-06-14 15:40:00,6.49,6.52,6.49,6.51,428000.0,4.4128,4.4332,4.4128,4.4264,428000.0
2010-06-14 15:50:00,6.51,6.51,6.48,6.5,994400.0,4.4264,4.4264,4.406,4.4196,994400.0
2010-06-15 09:30:00,6.57,6.57,6.48,6.55,128000.0,4.4672,4.4672,4.406,4.4536,128000.0
2010-06-15 09:40:00,6.55,6.58,6.55,6.57,108000.0,4.4536,4.474,4.4536,4.4672,108000.0
2010-06-15 09:50:00,6.57,6.61,6.57,6.57,163200.0,4.4672,4.4943,4.4672,4.4672,163200.0
2010-06-15 10:00:00,6.57,6.58,6.55,6.57,78400.0,4.4672,4.474,4.4536,4.4672,78400.0
2010-06-15 10:10:00,6.56,6.57,6.52,6.53,78400.0,4.4604,4.4672,4.4332,4.44,78400.0
2010-06-15 10:20:00,6.53,6.56,6.53,6.55,56800.0,4.44,4.4604,4.44,4.4536,56800.0
2010-06-15 10:30:00,6.55,6.56,6.54,6.55,79200.0,4.4536,4.4604,4.4468,4.4536,79200.0
2010-06-15 10:40:00,6.55,6.57,6.54,6.56,88800.0,4.4536,4.4672,4.4468,4.4604,88800.0
2010-06-15 10:50:00,6.55,6.57,6.55,6.57,207200.0,4.4536,4.4672,4.4536,4.4672,207200.0
2010-06-15 11:00:00,6.57,6.58,6.57,6.58,136000.0,4.4672,4.474,4.4672,4.474,136000.0
2010-06-15 11:10:00,6.58,6.58,6.57,6.57,76000.0,4.474,4.474,4.4672,4.4672,76000.0
2010-06-15 11:20:00,6.57,6.58,6.56,6.58,65600.0,4.4672,4.474,4.4604,4.474,65600.0
2010-06-15 11:30:00,6.57,6.57,6.56,6.56,170400.0,4.4672,4.4672,4.4604,4.4604,170400.0
2010-06-15 11:40:00,6.56,6.57,6.56,6.56,68800.0,4.4604,4.4672,4.4604,4.4604,68800.0
2010-06-15 11:50:00,6.56,6.59,6.56,6.58,104000.0,4.4604,4.4808,4.4604,4.474,104000.0
2010-06-15 12:00:00,6.57,6.59,6.57,6.58,76800.0,4.4672,4.4808,4.4672,4.474,76800.0
2010-06-15 12:10:00,6.58,6.6,6.58,6.59,59200.0,4.474,4.4875,4.474,4.4808,59200.0
2010-06-15 12:20:00,6.6,6.6,6.59,6.6,68000.0,4.4875,4.4875,4.4808,4.4875,68000.0
2010-06-15 12:30:00,6.6,6.6,6.59,6.59,199200.0,4.4875,4.4875,4.4808,4.4808,199200.0
2010-06-15 12:40:00,6.59,6.6,6.59,6.59,180000.0,4.4808,4.4875,4.4808,4.4808,180000.0
2010-06-15 12:50:00,6.59,6.59,6.59,6.59,106400.0,4.4808,4.4808,4.4808,4.4808,106400.0
2010-06-15 13:00:00,6.59,6.59,6.57,6.57,119200.0,4.4808,4.4808,4.4672,4.4672,119200.0
2010-06-15 13:10:00,6.58,6.61,6.58,6.61,217600.0,4.474,4.4943,4.474,4.4943,217600.0
2010-06-15 13:20:00,6.6,6.61,6.6,6.61,58400.0,4.4875,4.4943,4.4875,4.4943,58400.0
2010-06-15 13:30:00,6.61,6.61,6.6,6.61,186400.0,4.4943,4.4943,4.4875,4.4943,186400.0
2010-06-15 13:40:00,6.6,6.61,6.6,6.6,94400.0,4.4875,4.4943,4.4875,4.4875,94400.0
2010-06-15 13:50:00,6.6,6.62,6.6,6.61,109600.0,4.4875,4.5011,4.4875,4.4943,109600.0
2010-06-15 14:00:00,6.61,6.64,6.61,6.63,52000.0,4.4943,4.5147,4.4943,4.5079,52000.0
2010-06-15 14:10:00,6.63,6.64,6.63,6.64,69600.0,4.5079,4.5147,4.5079,4.5147,69600.0
2010-06-15 14:20:00,6.64,6.65,6.64,6.64,87200.0,4.5147,4.5215,4.5147,4.5147,87200.0
2010-06-15 14:30:00,6.64,6.64,6.63,6.63,72800.0,4.5147,4.5147,4.5079,4.5079,72800.0
2010-06-15 14:40:00,6.63,6.63,6.62,6.63,91200.0,4.5079,4.5079,4.5011,4.5079,91200.0
2010-06-15 14:50:00,6.63,6.63,6.63,6.63,48000.0,4.5079,4.5079,4.5079,4.5079,48000.0
2010-06-15 15:00:00,6.63,6.64,6.62,6.64,100000.0,4.5079,4.5147,4.5011,4.5147,100000.0
2010-06-15 15:10:00,6.64,6.65,6.63,6.65,132800.0,4.5147,4.5215,4.5079,4.5215,132800.0
2010-06-15 15:20:00,6.64,6.65,6.64,6.65,164000.0,4.5147,4.5215,4.5147,4.5215,164000.0
2010-06-15 15:30:00,6.65,6.67,6.64,6.66,324000.0,4.5215,4.5351,4.5147,4.5283,324000.0
2010-06-15 15:40:00,6.66,6.67,6.65,6.67,462400.0,4.5283,4.5351,4.5215,4.5351,462400.0
2010-06-15 15:50:00,6.67,6.69,6.67,6.68,992000.0,4.5351,4.5487,4.5351,4.5419,992000.0
2010-06-16 09:30:00,6.65,6.68,6.64,6.66,139200.0,4.5215,4.5419,4.5147,4.5283,139200.0
2010-06-16 09:40:00,6.66,6.69,6.66,6.68,128800.0,4.5283,4.5487,4.5283,4.5419,128800.0
2010-06-16 09:50:00,6.68,6.68,6.66,6.67,75200.0,4.5419,4.5419,4.5283,4.5351,75200.0
2010-06-16 10:00:00,6.67,6.68,6.65,6.65,200800.0,4.5351,4.5419,4.5215,4.5215,200800.0
2010-06-16 10:10:00,6.65,6.67,6.65,6.66,131200.0,4.5215,4.5351,4.5215,4.5283,131200.0
2010-06-16 10:20:00,6.66,6.66,6.62,6.64,156000.0,4.5283,4.5283,4.5011,4.5147,156000.0
2010-06-16 10:30:00,6.63,6.65,6.63,6.64,164800.0,4.5079,4.5215,4.5079,4.5147,164800.0
2010-06-16 10:40:00,6.64,6.66,6.64,6.65,270400.0,4.5147,4.5283,4.5147,4.5215,270400.0
2010-06-16 10:50:00,6.65,6.66,6.64,6.66,68800.0,4.5215,4.5283,4.5147,4.5283,68800.0
2010-06-16 11:00:00,6.66,6.67,6.65,6.67,52800.0,4.5283,4.5351,4.5215,4.5351,52800.0
2010-06-16 11:10:00,6.67,6.68,6.67,6.67,86400.0,4.5351,4.5419,4.5351,4.5351,86400.0
2010-06-16 11:20:00,6.67,6.68,6.67,6.67,48800.0,4.5351,4.5419,4.5351,4.5351,48800.0
2010-06-16 11:30:00,6.67,6.68,6.67,6.68,100800.0,4.5351,4.5419,4.5351,4.5419,100800.0
2010-06-16 11:40:00,6.68,6.68,6.66,6.66,50400.0,4.5419,4.5419,4.5283,4.5283,50400.0
2010-06-16 11:50:00,6.66,6.67,6.66,6.66,56800.0,4.5283,4.5351,4.5283,4.5283,56800.0
2010-06-16 12:00:00,6.66,6.69,6.66,6.68,88000.0,4.5283,4.5487,4.5283,4.5419,88000.0
2010-06-16 12:10:00,6.68,6.68,6.68,6.68,29600.0,4.5419,4.5419,4.5419,4.5419,29600.0
2010-06-16 12:20:00,6.68,6.68,6.68,6.68,34400.0,4.5419,4.5419,4.5419,4.5419,34400.0
2010-06-16 12:30:00,6.68,6.68,6.66,6.66,76000.0,4.5419,4.5419,4.5283,4.5283,76000.0
2010-06-16 12:40:00,6.66,6.66,6.65,6.65,101600.0,4.5283,4.5283,4.5215,4.5215,101600.0
2010-06-16 12:50:00,6.65,6.65,6.64,6.65,39200.0,4.5215,4.5215,4.5147,4.5215,39200.0
2010-06-16 13:00:00,6.65,6.67,6.65,6.66,178400.0,4.5215,4.5351,4.5215,4.5283,178400.0
2010-06-16 13:10:00,6.66,6.67,6.65,6.65,65600.0,4.5283,4.5351,4.5215,4.5215,65600.0
2010-06-16 13:20:00,6.65,6.67,6.65,6.67,76000.0,4.5215,4.5351,4.5215,4.5351,76000.0
2010-06-16 13:30:00,6.67,6.67,6.66,6.67,57600.0,4.5351,4.5351,4.5283,4.5351,57600.0
2010-06-16 13:40:00,6.67,6.67,6.67,6.67,71200.0,4.5351,4.5351,4.5351,4.5351,71200.0
2010-06-16 13:50:00,6.67,6.68,6.67,6.68,65600.0,4.5351,4.5419,4.5351,4.5419,65600.0
2010-06-16 14:00:00,6.68,6.7,6.68,6.7,161600.0,4.5419,4.5555,4.5419,4.5555,161600.0
2010-06-16 14:10:00,6.69,6.7,6.68,6.69,71200.0,4.5487,4.5555,4.5419,4.5487,71200.0
2010-06-16 14:20:00,6.69,6.69,6.68,6.68,47200.0,4.5487,4.5487,4.5419,4.5419,47200.0
2010-06-16 14:30:00,6.69,6.7,6.68,6.68,116000.0,4.5487,4.5555,4.5419,4.5419,116000.0
2010-06-16 14:40:00,6.68,6.7,6.67,6.7,202400.0,4.5419,4.5555,4.5351,4.5555,202400.0
2010-06-16 14:50:00,6.7,6.7,6.69,6.7,208800.0,4.5555,4.5555,4.5487,4.5555,208800.0
2010-06-16 15:00:00,6.69,6.7,6.68,6.69,243200.0,4.5487,4.5555,4.5419,4.5487,243200.0
2010-06-16 15:10:00,6.69,6.7,6.68,6.68,337600.0,4.5487,4.5555,4.5419,4.5419,337600.0
2010-06-16 15:20:00,6.68,6.69,6.68,6.69,512000.0,4.5419,4.5487,4.5419,4.5487,512000.0
2010-06-16 15:30:00,6.69,6.7,6.68,6.7,495200.0,4.5487,4.5555,4.5419,4.5555,495200.0
2010-06-16 15:40:00,6.7,6.72,6.69,6.71,569600.0,4.5555,4.5691,4.5487,4.5623,569600.0
2010-06-16 15:50:00,6.71,6.72,6.69,6.71,514400.0,4.5623,4.5691,4.5487,4.5623,514400.0
2010-06-17 09:30:00,6.74,6.74,6.69,6.7,88800.0,4.5827,4.5827,4.5487,4.5555,88800.0
2010-06-17 09:40:00,6.7,6.7,6.68,6.69,185600.0,4.5555,4.5555,4.5419,4.5487,185600.0
2010-06-17 09:50:00,6.69,6.7,6.68,6.69,275200.0,4.5487,4.5555,4.5419,4.5487,275200.0
2010-06-17 10:00:00,6.69,6.7,6.67,6.68,445600.0,4.5487,4.5555,4.5351,4.5419,445600.0
2010-06-17 10:10:00,6.68,6.69,6.66,6.68,432800.0,4.5419,4.5487,4.5283,4.5419,432800.0
2010-06-17 10:20:00,6.67,6.68,6.66,6.67,318400.0,4.5351,4.5419,4.5283,4.5351,318400.0
2010-06-17 10:30:00,6.67,6.67,6.65,6.66,508000.0,4.5351,4.5351,4.5215,4.5283,508000.0
2010-06-17 10:40:00,6.66,6.67,6.65,6.67,208800.0,4.5283,4.5351,4.5215,4.5351,208800.0
2010-06-17 10:50:00,6.67,6.67,6.65,6.66,184000.0,4.5351,4.5351,4.5215,4.5283,184000.0
2010-06-17 11:00:00,6.66,6.66,6.63,6.64,332000.0,4.5283,4.5283,4.5079,4.5147,332000.0
2010-06-17 11:10:00,6.65,6.66,6.65,6.65,147200.0,4.5215,4.5283,4.5215,4.5215,147200.0
2010-06-17 11:20:00,6.65,6.66,6.65,6.65,105600.0,4.5215,4.5283,4.5215,4.5215,105600.0
2010-06-17 11:30:00,6.65,6.67,6.65,6.66,80000.0,4.5215,4.5351,4.5215,4.5283,80000.0
2010-06-17 11:40:00,6.66,6.68,6.66,6.67,99200.0,4.5283,4.5419,4.5283,4.5351,99200.0
2010-06-17 11:50:00,6.67,6.69,6.67,6.68,160000.0,4.5351,4.5487,4.5351,4.5419,160000.0
2010-06-17 12:00:00,6.68,6.69,6.68,6.69,166400.0,4.5419,4.5487,4.5419,4.5487,166400.0
2010-06-17 12:10:00,6.69,6.7,6.69,6.69,116000.0,4.5487,4.5555,4.5487,4.5487,116000.0
2010-06-17 12:20:00,6.69,6.7,6.69,6.69,168000.0,4.5487,4.5555,4.5487,4.5487,168000.0
2010-06-17 12:30:00,6.69,6.7,6.68,6.69,120000.0,4.5487,4.5555,4.5419,4.5487,120000.0
2010-06-17 12:40:00,6.69,6.7,6.68,6.7,189600.0,4.5487,4.5555,4.5419,4.5555,189600.0
2010-06-17 12:50:00,6.7,6.7,6.69,6.69,157600.0,4.5555,4.5555,4.5487,4.5487,157600.0
2010-06-17 13:00:00,6.69,6.7,6.68,6.69,131200.0,4.5487,4.5555,4.5419,4.5487,131200.0
2010-06-17 13:10:00,6.69,6.7,6.68,6.7,81600.0,4.5487,4.5555,4.5419,4.5555,81600.0
2010-06-17 13:20:00,6.7,6.7,6.69,6.7,118400.0,4.5555,4.5555,4.5487,4.5555,118400.0
2010-06-17 13:30:00,6.7,6.7,6.69,6.7,76000.0,4.5555,4.5555,4.5487,4.5555,76000.0
2010-06-17 13:40:00,6.7,6.71,6.69,6.71,189600.0,4.5555,4.5623,4.5487,4.5623,189600.0
2010-06-17 13:50:00,6.71,6.74,6.71,6.73,125600.0,4.5623,4.5827,4.5623,4.5759,125600.0
2010-06-17 14:00:00,6.73,6.74,6.73,6.73,94400.0,4.5759,4.5827,4.5759,4.5759,94400.0
2010-06-17 14:10:00,6.73,6.73,6.71,6.72,82400.0,4.5759,4.5759,4.5623,4.5691,82400.0
2010-06-17 14:20:00,6.72,6.72,6.7,6.7,128800.0,4.5691,4.5691,4.5555,4.5555,128800.0
2010-06-17 14:30:00,6.7,6.71,6.7,6.71,125600.0,4.5555,4.5623,4.5555,4.5623,125600.0
2010-06-17 14:40:00,6.71,6.71,6.68,6.69,192000.0,4.5623,4.5623,4.5419,4.5487,192000.0
2010-06-17 14:50:00,6.69,6.71,6.69,6.7,134400.0,4.5487,4.5623,4.5487,4.5555,134400.0
2010-06-17 15:00:00,6.7,6.7,6.68,6.69,264800.0,4.5555,4.5555,4.5419,4.5487,264800.0
2010-06-17 15:10:00,6.69,6.69,6.67,6.69,336800.0,4.5487,4.5487,4.5351,4.5487,336800.0
2010-06-17 15:20:00,6.69,6.71,6.69,6.71,920000.0,4.5487,4.5623,4.5487,4.5623,920000.0
2010-06-17 15:30:00,6.71,6.74,6.71,6.73,485600.0,4.5623,4.5827,4.5623,4.5759,485600.0
2010-06-17 15:40:00,6.73,6.76,6.73,6.76,1086400.0,4.5759,4.5963,4.5759,4.5963,1086400.0
2010-06-17 15:50:00,6.76,6.78,6.75,6.78,1273600.0,4.5963,4.6099,4.5895,4.6099,1273600.0
2010-06-18 09:30:00,6.79,6.81,6.74,6.79,2816000.0,4.6167,4.6303,4.5827,4.6167,2816000.0
2010-06-18 09:40:00,6.79,6.79,6.77,6.77,93600.0,4.6167,4.6167,4.6031,4.6031,93600.0
2010-06-18 09:50:00,6.78,6.78,6.76,6.77,189600.0,4.6099,4.6099,4.5963,4.6031,189600.0
2010-06-18 10:00:00,6.78,6.79,6.77,6.79,105600.0,4.6099,4.6167,4.6031,4.6167,105600.0
2010-06-18 10:10:00,6.79,6.81,6.78,6.8,103200.0,4.6167,4.6303,4.6099,4.6235,103200.0
2010-06-18 10:20:00,6.8,6.81,6.79,6.81,181600.0,4.6235,4.6303,4.6167,4.6303,181600.0
2010-06-18 10:30:00,6.81,6.84,6.81,6.84,248800.0,4.6303,4.6507,4.6303,4.6507,248800.0
2010-06-18 10:40:00,6.84,6.85,6.83,6.84,239200.0,4.6507,4.6575,4.6439,4.6507,239200.0
2010-06-18 10:50:00,6.84,6.87,6.84,6.86,343200.0,4.6507,4.6711,4.6507,4.6643,343200.0
2010-06-18 11:00:00,6.87,6.87,6.86,6.87,163200.0,4.6711,4.6711,4.6643,4.6711,163200.0
2010-06-18 11:10:00,6.87,6.87,6.85,6.85,198400.0,4.6711,4.6711,4.6575,4.6575,198400.0
2010-06-18 11:20:00,6.85,6.85,6.84,6.84,153600.0,4.6575,4.6575,4.6507,4.6507,153600.0
2010-06-18 11:30:00,6.85,6.85,6.83,6.83,233600.0,4.6575,4.6575,4.6439,4.6439,233600.0
2010-06-18 11:40:00,6.83,6.84,6.83,6.84,248000.0,4.6439,4.6507,4.6439,4.6507,248000.0
2010-06-18 11:50:00,6.84,6.85,6.83,6.85,252000.0,4.6507,4.6575,4.6439,4.6575,252000.0
2010-06-18 12:00:00,6.85,6.86,6.84,6.85,240800.0,4.6575,4.6643,4.6507,4.6575,240800.0
2010-06-18 12:10:00,6.84,6.85,6.84,6.84,97600.0,4.6507,4.6575,4.6507,4.6507,97600.0
2010-06-18 12:20:00,6.84,6.84,6.81,6.81,190400.0,4.6507,4.6507,4.6303,4.6303,190400.0
2010-06-18 12:30:00,6.81,6.83,6.81,6.81,367200.0,4.6303,4.6439,4.6303,4.6303,367200.0
2010-06-18 12:40:00,6.81,6.84,6.81,6.83,304800.0,4.6303,4.6507,4.6303,4.6439,304800.0
2010-06-18 12:50:00,6.83,6.84,6.82,6.83,201600.0,4.6439,4.6507,4.6371,4.6439,201600.0
2010-06-18 13:00:00,6.83,6.84,6.82,6.83,168800.0,4.6439,4.6507,4.6371,4.6439,168800.0
2010-06-18 13:10:00,6.83,6.84,6.82,6.83,83200.0,4.6439,4.6507,4.6371,4.6439,83200.0
2010-06-18 13:20:00,6.83,6.83,6.82,6.82,103200.0,4.6439,4.6439,4.6371,4.6371,103200.0
2010-06-18 13:30:00,6.83,6.83,6.81,6.83,136800.0,4.6439,4.6439,4.6303,4.6439,136800.0
2010-06-18 13:40:00,6.83,6.83,6.8,6.81,127200.0,4.6439,4.6439,4.6235,4.6303,127200.0
2010-06-18 13:50:00,6.81,6.81,6.8,6.81,374400.0,4.6303,4.6303,4.6235,4.6303,374400.0
2010-06-18 14:00:00,6.81,6.82,6.8,6.81,184800.0,4.6303,4.6371,4.6235,4.6303,184800.0
2010-06-18 14:10:00,6.81,6.83,6.81,6.82,392800.0,4.6303,4.6439,4.6303,4.6371,392800.0
2010-06-18 14:20:00,6.82,6.83,6.81,6.82,108000.0,4.6371,4.6439,4.6303,4.6371,108000.0
2010-06-18 14:30:00,6.82,6.82,6.8,6.82,178400.0,4.6371,4.6371,4.6235,4.6371,178400.0
2010-06-18 14:40:00,6.82,6.83,6.82,6.82,64800.0,4.6371,4.6439,4.6371,4.6371,64800.0
2010-06-18 14:50:00,6.81,6.82,6.81,6.82,157600.0,4.6303,4.6371,4.6303,4.6371,157600.0
2010-06-18 15:00:00,6.82,6.82,6.81,6.81,249600.0,4.6371,4.6371,4.6303,4.6303,249600.0
2010-06-18 15:10:00,6.81,6.83,6.81,6.82,327200.0,4.6303,4.6439,4.6303,4.6371,327200.0
2010-06-18 15:20:00,6.82,6.83,6.82,6.83,115200.0,4.6371,4.6439,4.6371,4.6439,115200.0
2010-06-18 15:30:00,6.83,6.83,6.82,6.83,303200.0,4.6439,4.6439,4.6371,4.6439,303200.0
2010-06-18 15:40:00,6.83,6.84,6.82,6.83,502400.0,4.6439,4.6507,4.6371,4.6439,502400.0
2010-06-18 15:50:00,6.83,6.84,6.82,6.83,944800.0,4.6439,4.6507,4.6371,4.6439,944800.0
2010-06-21 09:30:00,6.89,6.93,6.89,6.91,345600.0,4.6847,4.7119,4.6847,4.6983,345600.0
2010-06-21 09:40:00,6.91,6.94,6.91,6.94,403200.0,4.6983,4.7187,4.6983,4.7187,403200.0
2010-06-21 09:50:00,6.94,6.97,6.94,6.96,113600.0,4.7187,4.7391,4.7187,4.7323,113600.0
2010-06-21 10:00:00,6.96,6.96,6.93,6.94,186400.0,4.7323,4.7323,4.7119,4.7187,186400.0
2010-06-21 10:10:00,6.94,6.95,6.93,6.94,283200.0,4.7187,4.7255,4.7119,4.7187,283200.0
2010-06-21 10:20:00,6.94,6.98,6.93,6.94,456000.0,4.7187,4.7459,4.7119,4.7187,456000.0
2010-06-21 10:30:00,6.94,6.95,6.93,6.95,217600.0,4.7187,4.7255,4.7119,4.7255,217600.0
2010-06-21 10:40:00,6.95,6.95,6.95,6.95,236000.0,4.7255,4.7255,4.7255,4.7255,236000.0
2010-06-21 10:50:00,6.95,6.95,6.93,6.94,336000.0,4.7255,4.7255,4.7119,4.7187,336000.0
2010-06-21 11:00:00,6.94,6.95,6.93,6.94,376800.0,4.7187,4.7255,4.7119,4.7187,376800.0
2010-06-21 11:10:00,6.94,6.95,6.93,6.94,122400.0,4.7187,4.7255,4.7119,4.7187,122400.0
2010-06-21 11:20:00,6.94,6.95,6.92,6.93,276800.0,4.7187,4.7255,4.7051,4.7119,276800.0
2010-06-21 11:30:00,6.93,6.93,6.92,6.93,87200.0,4.7119,4.7119,4.7051,4.7119,87200.0
2010-06-21 11:40:00,6.93,6.94,6.91,6.91,227200.0,4.7119,4.7187,4.6983,4.6983,227200.0
2010-06-21 11:50:00,6.91,6.91,6.9,6.91,194400.0,4.6983,4.6983,4.6915,4.6983,194400.0
2010-06-21 12:00:00,6.91,6.91,6.9,6.9,77600.0,4.6983,4.6983,4.6915,4.6915,77600.0
2010-06-21 12:10:00,6.91,6.91,6.9,6.9,100800.0,4.6983,4.6983,4.6915,4.6915,100800.0
2010-06-21 12:20:00,6.9,6.9,6.89,6.89,195200.0,4.6915,4.6915,4.6847,4.6847,195200.0
2010-06-21 12:30:00,6.89,6.89,6.88,6.89,144800.0,4.6847,4.6847,4.6779,4.6847,144800.0
2010-06-21 12:40:00,6.89,6.89,6.88,6.88,78400.0,4.6847,4.6847,4.6779,4.6779,78400.0
2010-06-21 12:50:00,6.88,6.89,6.87,6.89,121600.0,4.6779,4.6847,4.6711,4.6847,121600.0
2010-06-21 13:00:00,6.89,6.89,6.88,6.89,88800.0,4.6847,4.6847,4.6779,4.6847,88800.0
2010-06-21 13:10:00,6.89,6.9,6.89,6.9,65600.0,4.6847,4.6915,4.6847,4.6915,65600.0
2010-06-21 13:20:00,6.89,6.9,6.88,6.89,84000.0,4.6847,4.6915,4.6779,4.6847,84000.0
2010-06-21 13:30:00,6.89,6.89,6.88,6.89,278400.0,4.6847,4.6847,4.6779,4.6847,278400.0
2010-06-21 13:40:00,6.89,6.89,6.89,6.89,121600.0,4.6847,4.6847,4.6847,4.6847,121600.0
2010-06-21 13:50:00,6.89,6.91,6.89,6.9,123200.0,4.6847,4.6983,4.6847,4.6915,123200.0
2010-06-21 14:00:00,6.9,6.91,6.9,6.91,228000.0,4.6915,4.6983,4.6915,4.6983,228000.0
2010-06-21 14:10:00,6.91,6.93,6.91,6.92,63200.0,4.6983,4.7119,4.6983,4.7051,63200.0
2010-06-21 14:20:00,6.92,6.92,6.91,6.91,283200.0,4.7051,4.7051,4.6983,4.6983,283200.0
2010-06-21 14:30:00,6.91,6.93,6.91,6.92,190400.0,4.6983,4.7119,4.6983,4.7051,190400.0
2010-06-21 14:40:00,6.92,6.92,6.91,6.91,282400.0,4.7051,4.7051,4.6983,4.6983,282400.0
2010-06-21 14:50:00,6.91,6.92,6.9,6.9,300000.0,4.6983,4.7051,4.6915,4.6915,300000.0
2010-06-21 15:00:00,6.9,6.9,6.86,6.87,460800.0,4.6915,4.6915,4.6643,4.6711,460800.0
2010-06-21 15:10:00,6.87,6.87,6.83,6.83,576000.0,4.6711,4.6711,4.6439,4.6439,576000.0
2010-06-21 15:20:00,6.83,6.85,6.83,6.83,892800.0,4.6439,4.6575,4.6439,4.6439,892800.0
2010-06-21 15:30:00,6.83,6.85,6.82,6.84,340000.0,4.6439,4.6575,4.6371,4.6507,340000.0
2010-06-21 15:40:00,6.83,6.83,6.78,6.79,986400.0,4.6439,4.6439,4.6099,4.6167,986400.0
2010-06-21 15:50:00,6.79,6.84,6.79,6.84,896000.0,4.6167,4.6507,4.6167,4.6507,896000.0
2010-06-22 09:30:00,6.92,6.92,6.78,6.85,312000.0,4.7051,4.7051,4.6099,4.6575,312000.0
2010-06-22 09:40:00,6.86,6.89,6.85,6.87,230400.0,4.6643,4.6847,4.6575,4.6711,230400.0
2010-06-22 09:50:00,6.87,6.88,6.83,6.83,315200.0,4.6711,4.6779,4.6439,4.6439,315200.0
2010-06-22 10:00:00,6.83,6.83,6.79,6.82,87200.0,4.6439,4.6439,4.6167,4.6371,87200.0
2010-06-22 10:10:00,6.83,6.84,6.79,6.8,260000.0,4.6439,4.6507,4.6167,4.6235,260000.0
2010-06-22 10:20:00,6.79,6.79,6.77,6.79,177600.0,4.6167,4.6167,4.6031,4.6167,177600.0
2010-06-22 10:30:00,6.79,6.79,6.75,6.76,211200.0,4.6167,4.6167,4.5895,4.5963,211200.0
2010-06-22 10:40:00,6.75,6.77,6.75,6.76,197600.0,4.5895,4.6031,4.5895,4.5963,197600.0
2010-06-22 10:50:00,6.76,6.78,6.76,6.78,79200.0,4.5963,4.6099,4.5963,4.6099,79200.0
2010-06-22 11:00:00,6.77,6.78,6.74,6.75,116800.0,4.6031,4.6099,4.5827,4.5895,116800.0
2010-06-22 11:10:00,6.75,6.76,6.75,6.76,56800.0,4.5895,4.5963,4.5895,4.5963,56800.0
2010-06-22 11:20:00,6.76,6.78,6.75,6.77,604000.0,4.5963,4.6099,4.5895,4.6031,604000.0
2010-06-22 11:30:00,6.77,6.8,6.77,6.8,114400.0,4.6031,4.6235,4.6031,4.6235,114400.0
2010-06-22 11:40:00,6.79,6.79,6.78,6.78,215200.0,4.6167,4.6167,4.6099,4.6099,215200.0
2010-06-22 11:50:00,6.78,6.79,6.76,6.76,143200.0,4.6099,4.6167,4.5963,4.5963,143200.0
2010-06-22 12:00:00,6.76,6.77,6.75,6.76,119200.0,4.5963,4.6031,4.5895,4.5963,119200.0
2010-06-22 12:10:00,6.76,6.77,6.75,6.76,164800.0,4.5963,4.6031,4.5895,4.5963,164800.0
2010-06-22 12:20:00,6.76,6.77,6.76,6.77,225600.0,4.5963,4.6031,4.5963,4.6031,225600.0
2010-06-22 12:30:00,6.77,6.77,6.76,6.76,321600.0,4.6031,4.6031,4.5963,4.5963,321600.0
2010-06-22 12:40:00,6.76,6.77,6.75,6.76,71200.0,4.5963,4.6031,4.5895,4.5963,71200.0
2010-06-22 12:50:00,6.76,6.77,6.76,6.76,83200.0,4.5963,4.6031,4.5963,4.5963,83200.0
2010-06-22 13:00:00,6.76,6.77,6.76,6.77,82400.0,4.5963,4.6031,4.5963,4.6031,82400.0
2010-06-22 13:10:00,6.77,6.77,6.76,6.76,44800.0,4.6031,4.6031,4.5963,4.5963,44800.0
2010-06-22 13:20:00,6.76,6.76,6.74,6.75,378400.0,4.5963,4.5963,4.5827,4.5895,378400.0
2010-06-22 13:30:00,6.75,6.75,6.74,6.75,151200.0,4.5895,4.5895,4.5827,4.5895,151200.0
2010-06-22 13:40:00,6.74,6.77,6.74,6.76,294400.0,4.5827,4.6031,4.5827,4.5963,294400.0
2010-06-22 13:50:00,6.76,6.76,6.74,6.75,528000.0,4.5963,4.5963,4.5827,4.5895,528000.0
2010-06-22 14:00:00,6.75,6.75,6.73,6.74,606400.0,4.5895,4.5895,4.5759,4.5827,606400.0
2010-06-22 14:10:00,6.73,6.74,6.73,6.73,85600.0,4.5759,4.5827,4.5759,4.5759,85600.0
2010-06-22 14:20:00,6.73,6.73,6.71,6.72,265600.0,4.5759,4.5759,4.5623,4.5691,265600.0
2010-06-22 14:30:00,6.72,6.73,6.71,6.71,216000.0,4.5691,4.5759,4.5623,4.5623,216000.0
2010-06-22 14:40:00,6.71,6.71,6.66,6.66,359200.0,4.5623,4.5623,4.5283,4.5283,359200.0
2010-06-22 14:50:00,6.66,6.67,6.62,6.64,384800.0,4.5283,4.5351,4.5011,4.5147,384800.0
2010-06-22 15:00:00,6.64,6.65,6.63,6.63,249600.0,4.5147,4.5215,4.5079,4.5079,249600.0
2010-06-22 15:10:00,6.63,6.65,6.62,6.64,268000.0,4.5079,4.5215,4.5011,4.5147,268000.0
2010-06-22 15:20:00,6.64,6.65,6.62,6.62,248800.0,4.5147,4.5215,4.5011,4.5011,248800.0
2010-06-22 15:30:00,6.62,6.62,6.6,6.61,403200.0,4.5011,4.5011,4.4875,4.4943,403200.0
2010-06-22 15:40:00,6.61,6.61,6.59,6.6,652800.0,4.4943,4.4943,4.4808,4.4875,652800.0
2010-06-22 15:50:00,6.6,6.6,6.58,6.6,636800.0,4.4875,4.4875,4.474,4.4875,636800.0
2010-06-23 09:30:00,6.6,6.65,6.6,6.62,174400.0,4.4875,4.5215,4.4875,4.5011,174400.0
2010-06-23 09:40:00,6.62,6.63,6.58,6.61,164000.0,4.5011,4.5079,4.474,4.4943,164000.0
2010-06-23 09:50:00,6.61,6.63,6.6,6.62,113600.0,4.4943,4.5079,4.4875,4.5011,113600.0
2010-06-23 10:00:00,6.62,6.62,6.54,6.56,136000.0,4.5011,4.5011,4.4468,4.4604,136000.0
2010-06-23 10:10:00,6.55,6.58,6.55,6.58,91200.0,4.4536,4.474,4.4536,4.474,91200.0
2010-06-23 10:20:00,6.58,6.58,6.55,6.55,128000.0,4.474,4.474,4.4536,4.4536,128000.0
2010-06-23 10:30:00,6.56,6.58,6.56,6.57,256800.0,4.4604,4.474,4.4604,4.4672,256800.0
2010-06-23 10:40:00,6.57,6.59,6.56,6.59,92000.0,4.4672,4.4808,4.4604,4.4808,92000.0
2010-06-23 10:50:00,6.59,6.62,6.59,6.61,102400.0,4.4808,4.5011,4.4808,4.4943,102400.0
2010-06-23 11:00:00,6.61,6.61,6.59,6.61,207200.0,4.4943,4.4943,4.4808,4.4943,207200.0
2010-06-23 11:10:00,6.61,6.61,6.59,6.61,168800.0,4.4943,4.4943,4.4808,4.4943,168800.0
2010-06-23 11:20:00,6.61,6.62,6.61,6.62,72800.0,4.4943,4.5011,4.4943,4.5011,72800.0
2010-06-23 11:30:00,6.62,6.62,6.61,6.61,56800.0,4.5011,4.5011,4.4943,4.4943,56800.0
2010-06-23 11:40:00,6.61,6.62,6.61,6.61,96000.0,4.4943,4.5011,4.4943,4.4943,96000.0
2010-06-23 11:50:00,6.61,6.62,6.6,6.61,53600.0,4.4943,4.5011,4.4875,4.4943,53600.0
2010-06-23 12:00:00,6.61,6.63,6.61,6.63,32000.0,4.4943,4.5079,4.4943,4.5079,32000.0
2010-06-23 12:10:00,6.62,6.62,6.61,6.62,75200.0,4.5011,4.5011,4.4943,4.5011,75200.0
2010-06-23 12:20:00,6.62,6.63,6.62,6.62,96800.0,4.5011,4.5079,4.5011,4.5011,96800.0
2010-06-23 12:30:00,6.62,6.63,6.61,6.62,106400.0,4.5011,4.5079,4.4943,4.5011,106400.0
2010-06-23 12:40:00,6.62,6.63,6.62,6.63,138400.0,4.5011,4.5079,4.5011,4.5079,138400.0
2010-06-23 12:50:00,6.63,6.63,6.62,6.63,80800.0,4.5079,4.5079,4.5011,4.5079,80800.0
2010-06-23 13:00:00,6.63,6.63,6.62,6.63,158400.0,4.5079,4.5079,4.5011,4.5079,158400.0
2010-06-23 13:10:00,6.64,6.64,6.62,6.63,88800.0,4.5147,4.5147,4.5011,4.5079,88800.0
2010-06-23 13:20:00,6.63,6.63,6.62,6.63,57600.0,4.5079,4.5079,4.5011,4.5079,57600.0
2010-06-23 13:30:00,6.63,6.65,6.63,6.65,71200.0,4.5079,4.5215,4.5079,4.5215,71200.0
2010-06-23 13:40:00,6.65,6.65,6.64,6.64,31200.0,4.5215,4.5215,4.5147,4.5147,31200.0
2010-06-23 13:50:00,6.64,6.66,6.64,6.66,44800.0,4.5147,4.5283,4.5147,4.5283,44800.0
2010-06-23 14:00:00,6.66,6.67,6.65,6.66,112800.0,4.5283,4.5351,4.5215,4.5283,112800.0
2010-06-23 14:10:00,6.66,6.66,6.63,6.65,113600.0,4.5283,4.5283,4.5079,4.5215,113600.0
2010-06-23 14:20:00,6.65,6.66,6.63,6.66,108000.0,4.5215,4.5283,4.5079,4.5283,108000.0
2010-06-23 14:30:00,6.66,6.7,6.66,6.68,152000.0,4.5283,4.5555,4.5283,4.5419,152000.0
2010-06-23 14:40:00,6.68,6.69,6.65,6.65,199200.0,4.5419,4.5487,4.5215,4.5215,199200.0
2010-06-23 14:50:00,6.65,6.66,6.64,6.65,104000.0,4.5215,4.5283,4.5147,4.5215,104000.0
2010-06-23 15:00:00,6.65,6.67,6.62,6.63,214400.0,4.5215,4.5351,4.5011,4.5079,214400.0
2010-06-23 15:10:00,6.63,6.65,6.63,6.64,168800.0,4.5079,4.5215,4.5079,4.5147,168800.0
2010-06-23 15:20:00,6.64,6.67,6.63,6.66,145600.0,4.5147,4.5351,4.5079,4.5283,145600.0
2010-06-23 15:30:00,6.66,6.66,6.64,6.66,210400.0,4.5283,4.5283,4.5147,4.5283,210400.0
2010-06-23 15:40:00,6.66,6.69,6.65,6.68,717600.0,4.5283,4.5487,4.5215,4.5419,717600.0
2010-06-23 15:50:00,6.68,6.69,6.66,6.67,939200.0,4.5419,4.5487,4.5283,4.5351,939200.0
2010-06-24 09:30:00,6.63,6.67,6.63,6.63,218400.0,4.5079,4.5351,4.5079,4.5079,218400.0
2010-06-24 09:40:00,6.62,6.64,6.62,6.63,88000.0,4.5011,4.5147,4.5011,4.5079,88000.0
2010-06-24 09:50:00,6.63,6.63,6.55,6.55,124800.0,4.5079,4.5079,4.4536,4.4536,124800.0
2010-06-24 10:00:00,6.56,6.6,6.56,6.59,192000.0,4.4604,4.4875,4.4604,4.4808,192000.0
2010-06-24 10:10:00,6.59,6.6,6.56,6.58,98400.0,4.4808,4.4875,4.4604,4.474,98400.0
2010-06-24 10:20:00,6.58,6.62,6.58,6.61,251200.0,4.474,4.5011,4.474,4.4943,251200.0
2010-06-24 10:30:00,6.61,6.61,6.59,6.6,149600.0,4.4943,4.4943,4.4808,4.4875,149600.0
2010-06-24 10:40:00,6.61,6.61,6.57,6.58,60000.0,4.4943,4.4943,4.4672,4.474,60000.0
2010-06-24 10:50:00,6.58,6.58,6.55,6.56,184000.0,4.474,4.474,4.4536,4.4604,184000.0
2010-06-24 11:00:00,6.56,6.56,6.52,6.54,208800.0,4.4604,4.4604,4.4332,4.4468,208800.0
2010-06-24 11:10:00,6.54,6.55,6.54,6.54,64800.0,4.4468,4.4536,4.4468,4.4468,64800.0
2010-06-24 11:20:00,6.54,6.56,6.54,6.55,166400.0,4.4468,4.4604,4.4468,4.4536,166400.0
2010-06-24 11:30:00,6.54,6.55,6.54,6.55,39200.0,4.4468,4.4536,4.4468,4.4536,39200.0
2010-06-24 11:40:00,6.55,6.57,6.55,6.57,108000.0,4.4536,4.4672,4.4536,4.4672,108000.0
2010-06-24 11:50:00,6.57,6.57,6.56,6.56,84800.0,4.4672,4.4672,4.4604,4.4604,84800.0
2010-06-24 12:00:00,6.56,6.58,6.56,6.57,137600.0,4.4604,4.474,4.4604,4.4672,137600.0
2010-06-24 12:10:00,6.56,6.58,6.56,6.58,67200.0,4.4604,4.474,4.4604,4.474,67200.0
2010-06-24 12:20:00,6.57,6.58,6.57,6.57,68800.0,4.4672,4.474,4.4672,4.4672,68800.0
2010-06-24 12:30:00,6.57,6.57,6.55,6.55,46400.0,4.4672,4.4672,4.4536,4.4536,46400.0
2010-06-24 12:40:00,6.55,6.56,6.54,6.56,72000.0,4.4536,4.4604,4.4468,4.4604,72000.0
2010-06-24 12:50:00,6.56,6.57,6.55,6.57,48000.0,4.4604,4.4672,4.4536,4.4672,48000.0
2010-06-24 13:00:00,6.57,6.59,6.56,6.58,95200.0,4.4672,4.4808,4.4604,4.474,95200.0
2010-06-24 13:10:00,6.58,6.6,6.58,6.6,71200.0,4.474,4.4875,4.474,4.4875,71200.0
2010-06-24 13:20:00,6.6,6.61,6.59,6.59,48000.0,4.4875,4.4943,4.4808,4.4808,48000.0
2010-06-24 13:30:00,6.59,6.61,6.59,6.61,117600.0,4.4808,4.4943,4.4808,4.4943,117600.0
2010-06-24 13:40:00,6.61,6.61,6.59,6.6,82400.0,4.4943,4.4943,4.4808,4.4875,82400.0
2010-06-24 13:50:00,6.6,6.63,6.6,6.63,119200.0,4.4875,4.5079,4.4875,4.5079,119200.0
2010-06-24 14:00:00,6.63,6.63,6.61,6.61,64000.0,4.5079,4.5079,4.4943,4.4943,64000.0
2010-06-24 14:10:00,6.61,6.61,6.6,6.61,86400.0,4.4943,4.4943,4.4875,4.4943,86400.0
2010-06-24 14:20:00,6.61,6.61,6.59,6.59,137600.0,4.4943,4.4943,4.4808,4.4808,137600.0
2010-06-24 14:30:00,6.59,6.59,6.57,6.57,156000.0,4.4808,4.4808,4.4672,4.4672,156000.0
2010-06-24 14:40:00,6.57,6.57,6.54,6.54,184000.0,4.4672,4.4672,4.4468,4.4468,184000.0
2010-06-24 14:50:00,6.55,6.55,6.52,6.53,259200.0,4.4536,4.4536,4.4332,4.44,259200.0
2010-06-24 15:00:00,6.53,6.55,6.52,6.52,305600.0,4.44,4.4536,4.4332,4.4332,305600.0
2010-06-24 15:10:00,6.52,6.53,6.48,6.49,363200.0,4.4332,4.44,4.406,4.4128,363200.0
2010-06-24 15:20:00,6.49,6.53,6.49,6.52,262400.0,4.4128,4.44,4.4128,4.4332,262400.0
2010-06-24 15:30:00,6.51,6.53,6.51,6.52,212000.0,4.4264,4.44,4.4264,4.4332,212000.0
2010-06-24 15:40:00,6.52,6.53,6.51,6.52,270400.0,4.4332,4.44,4.4264,4.4332,270400.0
2010-06-24 15:50:00,6.52,6.52,6.49,6.51,600000.0,4.4332,4.4332,4.4128,4.4264,600000.0
2010-06-25 09:30:00,6.52,6.55,6.48,6.49,172000.0,4.4332,4.4536,4.406,4.4128,172000.0
2010-06-25 09:40:00,6.49,6.51,6.49,6.5,52800.0,4.4128,4.4264,4.4128,4.4196,52800.0
2010-06-25 09:50:00,6.5,6.51,6.48,6.5,230400.0,4.4196,4.4264,4.406,4.4196,230400.0
2010-06-25 10:00:00,6.5,6.51,6.49,6.49,404800.0,4.4196,4.4264,4.4128,4.4128,404800.0
2010-06-25 10:10:00,6.49,6.51,6.47,6.47,301600.0,4.4128,4.4264,4.3992,4.3992,301600.0
2010-06-25 10:20:00,6.48,6.48,6.44,6.48,228000.0,4.406,4.406,4.3788,4.406,228000.0
2010-06-25 10:30:00,6.48,6.48,6.45,6.47,128800.0,4.406,4.406,4.3856,4.3992,128800.0
2010-06-25 10:40:00,6.46,6.49,6.46,6.48,164800.0,4.3924,4.4128,4.3924,4.406,164800.0
2010-06-25 10:50:00,6.48,6.48,6.43,6.45,215200.0,4.406,4.406,4.372,4.3856,215200.0
2010-06-25 11:00:00,6.45,6.48,6.44,6.48,117600.0,4.3856,4.406,4.3788,4.406,117600.0
2010-06-25 11:10:00,6.48,6.48,6.46,6.47,156000.0,4.406,4.406,4.3924,4.3992,156000.0
2010-06-25 11:20:00,6.46,6.46,6.44,6.45,685600.0,4.3924,4.3924,4.3788,4.3856,685600.0
2010-06-25 11:30:00,6.45,6.47,6.44,6.45,836000.0,4.3856,4.3992,4.3788,4.3856,836000.0
2010-06-25 11:40:00,6.45,6.47,6.45,6.47,168800.0,4.3856,4.3992,4.3856,4.3992,168800.0
2010-06-25 11:50:00,6.47,6.47,6.45,6.45,252000.0,4.3992,4.3992,4.3856,4.3856,252000.0
2010-06-25 12:00:00,6.45,6.47,6.45,6.47,148800.0,4.3856,4.3992,4.3856,4.3992,148800.0
2010-06-25 12:10:00,6.47,6.47,6.45,6.46,190400.0,4.3992,4.3992,4.3856,4.3924,190400.0
2010-06-25 12:20:00,6.46,6.47,6.46,6.46,265600.0,4.3924,4.3992,4.3924,4.3924,265600.0
2010-06-25 12:30:00,6.46,6.47,6.46,6.46,276000.0,4.3924,4.3992,4.3924,4.3924,276000.0
2010-06-25 12:40:00,6.46,6.47,6.46,6.46,120800.0,4.3924,4.3992,4.3924,4.3924,120800.0
2010-06-25 12:50:00,6.46,6.46,6.44,6.46,131200.0,4.3924,4.3924,4.3788,4.3924,131200.0
2010-06-25 13:00:00,6.46,6.48,6.46,6.48,261600.0,4.3924,4.406,4.3924,4.406,261600.0
2010-06-25 13:10:00,6.48,6.49,6.46,6.48,378400.0,4.406,4.4128,4.3924,4.406,378400.0
2010-06-25 13:20:00,6.48,6.5,6.47,6.5,104800.0,4.406,4.4196,4.3992,4.4196,104800.0
2010-06-25 13:30:00,6.5,6.53,6.5,6.52,120000.0,4.4196,4.44,4.4196,4.4332,120000.0
2010-06-25 13:40:00,6.52,6.53,6.52,6.52,79200.0,4.4332,4.44,4.4332,4.4332,79200.0
2010-06-25 13:50:00,6.52,6.54,6.51,6.54,81600.0,4.4332,4.4468,4.4264,4.4468,81600.0
2010-06-25 14:00:00,6.54,6.54,6.51,6.52,127200.0,4.4468,4.4468,4.4264,4.4332,127200.0
2010-06-25 14:10:00,6.52,6.55,6.52,6.55,53600.0,4.4332,4.4536,4.4332,4.4536,53600.0
2010-06-25 14:20:00,6.55,6.55,6.53,6.54,65600.0,4.4536,4.4536,4.44,4.4468,65600.0
2010-06-25 14:30:00,6.54,6.55,6.53,6.55,69600.0,4.4468,4.4536,4.44,4.4536,69600.0
2010-06-25 14:40:00,6.55,6.56,6.54,6.54,68000.0,4.4536,4.4604,4.4468,4.4468,68000.0
2010-06-25 14:50:00,6.55,6.56,6.54,6.55,240800.0,4.4536,4.4604,4.4468,4.4536,240800.0
2010-06-25 15:00:00,6.55,6.55,6.53,6.54,174400.0,4.4536,4.4536,4.44,4.4468,174400.0
2010-06-25 15:10:00,6.55,6.55,6.51,6.52,84000.0,4.4536,4.4536,4.4264,4.4332,84000.0
2010-06-25 15:20:00,6.52,6.53,6.51,6.53,181600.0,4.4332,4.44,4.4264,4.44,181600.0
2010-06-25 15:30:00,6.53,6.56,6.52,6.56,217600.0,4.44,4.4604,4.4332,4.4604,217600.0
2010-06-25 15:40:00,6.56,6.56,6.52,6.54,344000.0,4.4604,4.4604,4.4332,4.4468,344000.0
2010-06-25 15:50:00,6.54,6.54,6.51,6.54,760800.0,4.4468,4.4468,4.4264,4.4468,760800.0
2010-06-28 09:30:00,6.54,6.56,6.52,6.54,108800.0,4.4468,4.4604,4.4332,4.4468,108800.0
2010-06-28 09:40:00,6.54,6.54,6.49,6.49,60000.0,4.4468,4.4468,4.4128,4.4128,60000.0
2010-06-28 09:50:00,6.49,6.5,6.47,6.5,85600.0,4.4128,4.4196,4.3992,4.4196,85600.0
2010-06-28 10:00:00,6.5,6.51,6.46,6.47,96800.0,4.4196,4.4264,4.3924,4.3992,96800.0
2010-06-28 10:10:00,6.47,6.48,6.47,6.47,102400.0,4.3992,4.406,4.3992,4.3992,102400.0
2010-06-28 10:20:00,6.47,6.51,6.47,6.51,132000.0,4.3992,4.4264,4.3992,4.4264,132000.0
2010-06-28 10:30:00,6.51,6.52,6.5,6.52,125600.0,4.4264,4.4332,4.4196,4.4332,125600.0
2010-06-28 10:40:00,6.52,6.55,6.52,6.54,192800.0,4.4332,4.4536,4.4332,4.4468,192800.0
2010-06-28 10:50:00,6.54,6.56,6.54,6.56,64800.0,4.4468,4.4604,4.4468,4.4604,64800.0
2010-06-28 11:00:00,6.57,6.59,6.56,6.58,151200.0,4.4672,4.4808,4.4604,4.474,151200.0
2010-06-28 11:10:00,6.58,6.58,6.57,6.57,59200.0,4.474,4.474,4.4672,4.4672,59200.0
2010-06-28 11:20:00,6.56,6.6,6.56,6.59,112000.0,4.4604,4.4875,4.4604,4.4808,112000.0
2010-06-28 11:30:00,6.6,6.6,6.59,6.6,68000.0,4.4875,4.4875,4.4808,4.4875,68000.0
2010-06-28 11:40:00,6.6,6.61,6.59,6.59,70400.0,4.4875,4.4943,4.4808,4.4808,70400.0
2010-06-28 11:50:00,6.59,6.59,6.57,6.57,78400.0,4.4808,4.4808,4.4672,4.4672,78400.0
2010-06-28 12:00:00,6.57,6.58,6.55,6.57,122400.0,4.4672,4.474,4.4536,4.4672,122400.0
2010-06-28 12:10:00,6.57,6.57,6.54,6.55,51200.0,4.4672,4.4672,4.4468,4.4536,51200.0
2010-06-28 12:20:00,6.55,6.57,6.54,6.57,44800.0,4.4536,4.4672,4.4468,4.4672,44800.0
2010-06-28 12:30:00,6.57,6.57,6.55,6.55,64000.0,4.4672,4.4672,4.4536,4.4536,64000.0
2010-06-28 12:40:00,6.55,6.56,6.54,6.56,86400.0,4.4536,4.4604,4.4468,4.4604,86400.0
2010-06-28 12:50:00,6.56,6.56,6.55,6.56,33600.0,4.4604,4.4604,4.4536,4.4604,33600.0
2010-06-28 13:00:00,6.56,6.56,6.54,6.55,39200.0,4.4604,4.4604,4.4468,4.4536,39200.0
2010-06-28 13:10:00,6.54,6.54,6.52,6.53,57600.0,4.4468,4.4468,4.4332,4.44,57600.0
2010-06-28 13:20:00,6.53,6.55,6.53,6.54,67200.0,4.44,4.4536,4.44,4.4468,67200.0
2010-06-28 13:30:00,6.54,6.54,6.53,6.54,138400.0,4.4468,4.4468,4.44,4.4468,138400.0
2010-06-28 13:40:00,6.54,6.55,6.53,6.55,45600.0,4.4468,4.4536,4.44,4.4536,45600.0
2010-06-28 13:50:00,6.55,6.56,6.55,6.56,55200.0,4.4536,4.4604,4.4536,4.4604,55200.0
2010-06-28 14:00:00,6.56,6.56,6.55,6.56,83200.0,4.4604,4.4604,4.4536,4.4604,83200.0
2010-06-28 14:10:00,6.56,6.57,6.55,6.55,60800.0,4.4604,4.4672,4.4536,4.4536,60800.0
2010-06-28 14:20:00,6.55,6.56,6.54,6.55,84000.0,4.4536,4.4604,4.4468,4.4536,84000.0
2010-06-28 14:30:00,6.55,6.56,6.54,6.56,183200.0,4.4536,4.4604,4.4468,4.4604,183200.0
2010-06-28 14:40:00,6.56,6.57,6.56,6.57,96800.0,4.4604,4.4672,4.4604,4.4672,96800.0
2010-06-28 14:50:00,6.57,6.57,6.56,6.56,92800.0,4.4672,4.4672,4.4604,4.4604,92800.0
2010-06-28 15:00:00,6.57,6.57,6.56,6.57,92800.0,4.4672,4.4672,4.4604,4.4672,92800.0
2010-06-28 15:10:00,6.56,6.57,6.55,6.56,94400.0,4.4604,4.4672,4.4536,4.4604,94400.0
2010-06-28 15:20:00,6.56,6.56,6.54,6.54,84800.0,4.4604,4.4604,4.4468,4.4468,84800.0
2010-06-28 15:30:00,6.54,6.55,6.53,6.54,167200.0,4.4468,4.4536,4.44,4.4468,167200.0
2010-06-28 15:40:00,6.54,6.56,6.54,6.55,305600.0,4.4468,4.4604,4.4468,4.4536,305600.0
2010-06-28 15:50:00,6.55,6.55,6.52,6.52,538400.0,4.4536,4.4536,4.4332,4.4332,538400.0
2010-06-29 09:30:00,6.38,6.43,6.38,6.42,358400.0,4.338,4.372,4.338,4.3652,358400.0
2010-06-29 09:40:00,6.42,6.42,6.35,6.36,115200.0,4.3652,4.3652,4.3176,4.3244,115200.0
2010-06-29 09:50:00,6.35,6.36,6.33,6.35,218400.0,4.3176,4.3244,4.304,4.3176,218400.0
2010-06-29 10:00:00,6.35,6.35,6.29,6.33,612800.0,4.3176,4.3176,4.2768,4.304,612800.0
2010-06-29 10:10:00,6.33,6.35,6.29,6.31,164800.0,4.304,4.3176,4.2768,4.2904,164800.0
2010-06-29 10:20:00,6.31,6.32,6.28,6.28,228000.0,4.2904,4.2972,4.27,4.27,228000.0
2010-06-29 10:30:00,6.28,6.31,6.28,6.3,242400.0,4.27,4.2904,4.27,4.2836,242400.0
2010-06-29 10:40:00,6.31,6.32,6.29,6.31,108800.0,4.2904,4.2972,4.2768,4.2904,108800.0
2010-06-29 10:50:00,6.31,6.34,6.3,6.34,88000.0,4.2904,4.3108,4.2836,4.3108,88000.0
2010-06-29 11:00:00,6.34,6.34,6.31,6.33,81600.0,4.3108,4.3108,4.2904,4.304,81600.0
2010-06-29 11:10:00,6.33,6.35,6.32,6.32,98400.0,4.304,4.3176,4.2972,4.2972,98400.0
2010-06-29 11:20:00,6.32,6.33,6.32,6.32,89600.0,4.2972,4.304,4.2972,4.2972,89600.0
2010-06-29 11:30:00,6.32,6.33,6.3,6.32,128800.0,4.2972,4.304,4.2836,4.2972,128800.0
2010-06-29 11:40:00,6.32,6.33,6.31,6.33,172800.0,4.2972,4.304,4.2904,4.304,172800.0
2010-06-29 11:50:00,6.33,6.34,6.31,6.32,129600.0,4.304,4.3108,4.2904,4.2972,129600.0
2010-06-29 12:00:00,6.32,6.34,6.31,6.33,145600.0,4.2972,4.3108,4.2904,4.304,145600.0
2010-06-29 12:10:00,6.33,6.34,6.31,6.33,234400.0,4.304,4.3108,4.2904,4.304,234400.0
2010-06-29 12:20:00,6.34,6.35,6.33,6.33,185600.0,4.3108,4.3176,4.304,4.304,185600.0
2010-06-29 12:30:00,6.33,6.34,6.32,6.33,105600.0,4.304,4.3108,4.2972,4.304,105600.0
2010-06-29 12:40:00,6.34,6.35,6.33,6.35,136000.0,4.3108,4.3176,4.304,4.3176,136000.0
2010-06-29 12:50:00,6.35,6.35,6.33,6.34,74400.0,4.3176,4.3176,4.304,4.3108,74400.0
2010-06-29 13:00:00,6.34,6.35,6.34,6.35,113600.0,4.3108,4.3176,4.3108,4.3176,113600.0
2010-06-29 13:10:00,6.35,6.35,6.33,6.33,40000.0,4.3176,4.3176,4.304,4.304,40000.0
2010-06-29 13:20:00,6.33,6.34,6.32,6.33,196800.0,4.304,4.3108,4.2972,4.304,196800.0
2010-06-29 13:30:00,6.33,6.33,6.3,6.31,104000.0,4.304,4.304,4.2836,4.2904,104000.0
2010-06-29 13:40:00,6.3,6.34,6.3,6.33,66400.0,4.2836,4.3108,4.2836,4.304,66400.0
2010-06-29 13:50:00,6.33,6.34,6.31,6.33,116000.0,4.304,4.3108,4.2904,4.304,116000.0
2010-06-29 14:00:00,6.34,6.36,6.33,6.36,92800.0,4.3108,4.3244,4.304,4.3244,92800.0
2010-06-29 14:10:00,6.36,6.37,6.35,6.36,164800.0,4.3244,4.3312,4.3176,4.3244,164800.0
2010-06-29 14:20:00,6.36,6.37,6.36,6.37,214400.0,4.3244,4.3312,4.3244,4.3312,214400.0
2010-06-29 14:30:00,6.37,6.37,6.34,6.34,160000.0,4.3312,4.3312,4.3108,4.3108,160000.0
2010-06-29 14:40:00,6.34,6.35,6.34,6.34,170400.0,4.3108,4.3176,4.3108,4.3108,170400.0
2010-06-29 14:50:00,6.34,6.36,6.33,6.34,307200.0,4.3108,4.3244,4.304,4.3108,307200.0
2010-06-29 15:00:00,6.33,6.36,6.33,6.34,106400.0,4.304,4.3244,4.304,4.3108,106400.0
2010-06-29 15:10:00,6.34,6.34,6.32,6.32,377600.0,4.3108,4.3108,4.2972,4.2972,377600.0
2010-06-29 15:20:00,6.32,6.32,6.28,6.29,443200.0,4.2972,4.2972,4.27,4.2768,443200.0
2010-06-29 15:30:00,6.29,6.32,6.28,6.31,475200.0,4.2768,4.2972,4.27,4.2904,475200.0
2010-06-29 15:40:00,6.31,6.31,6.26,6.27,797600.0,4.2904,4.2904,4.2564,4.2632,797600.0
2010-06-29 15:50:00,6.28,6.34,6.27,6.31,853600.0,4.27,4.3108,4.2632,4.2904,853600.0
2010-06-30 09:30:00,6.27,6.34,6.26,6.34,372800.0,4.2632,4.3108,4.2564,4.3108,372800.0
2010-06-30 09:40:00,6.34,6.38,6.34,6.37,231200.0,4.3108,4.338,4.3108,4.3312,231200.0
2010-06-30 09:50:00,6.37,6.39,6.35,6.35,284800.0,4.3312,4.3448,4.3176,4.3176,284800.0
2010-06-30 10:00:00,6.35,6.38,6.34,6.35,160800.0,4.3176,4.338,4.3108,4.3176,160800.0
2010-06-30 10:10:00,6.36,6.38,6.35,6.38,200000.0,4.3244,4.338,4.3176,4.338,200000.0
2010-06-30 10:20:00,6.38,6.39,6.36,6.37,204800.0,4.338,4.3448,4.3244,4.3312,204800.0
2010-06-30 10:30:00,6.37,6.42,6.37,6.42,475200.0,4.3312,4.3652,4.3312,4.3652,475200.0
2010-06-30 10:40:00,6.42,6.42,6.38,6.39,198400.0,4.3652,4.3652,4.338,4.3448,198400.0
2010-06-30 10:50:00,6.39,6.4,6.38,6.38,228000.0,4.3448,4.3516,4.338,4.338,228000.0
2010-06-30 11:00:00,6.38,6.4,6.38,6.39,122400.0,4.338,4.3516,4.338,4.3448,122400.0
2010-06-30 11:10:00,6.39,6.41,6.39,6.4,444800.0,4.3448,4.3584,4.3448,4.3516,444800.0
2010-06-30 11:20:00,6.4,6.41,6.39,6.4,268000.0,4.3516,4.3584,4.3448,4.3516,268000.0
2010-06-30 11:30:00,6.4,6.42,6.4,6.4,204000.0,4.3516,4.3652,4.3516,4.3516,204000.0
2010-06-30 11:40:00,6.41,6.42,6.4,6.41,123200.0,4.3584,4.3652,4.3516,4.3584,123200.0
2010-06-30 11:50:00,6.41,6.43,6.4,6.4,141600.0,4.3584,4.372,4.3516,4.3516,141600.0
2010-06-30 12:00:00,6.41,6.42,6.4,6.42,216800.0,4.3584,4.3652,4.3516,4.3652,216800.0
2010-06-30 12:10:00,6.42,6.43,6.42,6.43,126400.0,4.3652,4.372,4.3652,4.372,126400.0
2010-06-30 12:20:00,6.43,6.44,6.43,6.43,187200.0,4.372,4.3788,4.372,4.372,187200.0
2010-06-30 12:30:00,6.42,6.43,6.42,6.42,120800.0,4.3652,4.372,4.3652,4.3652,120800.0
2010-06-30 12:40:00,6.42,6.42,6.4,6.4,168000.0,4.3652,4.3652,4.3516,4.3516,168000.0
2010-06-30 12:50:00,6.4,6.42,6.4,6.41,105600.0,4.3516,4.3652,4.3516,4.3584,105600.0
2010-06-30 13:00:00,6.41,6.42,6.4,6.4,116000.0,4.3584,4.3652,4.3516,4.3516,116000.0
2010-06-30 13:10:00,6.4,6.41,6.39,6.4,98400.0,4.3516,4.3584,4.3448,4.3516,98400.0
2010-06-30 13:20:00,6.4,6.42,6.4,6.41,136800.0,4.3516,4.3652,4.3516,4.3584,136800.0
2010-06-30 13:30:00,6.41,6.41,6.38,6.39,161600.0,4.3584,4.3584,4.338,4.3448,161600.0
2010-06-30 13:40:00,6.39,6.4,6.39,6.39,120800.0,4.3448,4.3516,4.3448,4.3448,120800.0
2010-06-30 13:50:00,6.39,6.41,6.38,6.4,148000.0,4.3448,4.3584,4.338,4.3516,148000.0
2010-06-30 14:00:00,6.4,6.41,6.38,6.38,328800.0,4.3516,4.3584,4.338,4.338,328800.0
2010-06-30 14:10:00,6.39,6.39,6.37,6.37,168000.0,4.3448,4.3448,4.3312,4.3312,168000.0
2010-06-30 14:20:00,6.37,6.37,6.35,6.36,205600.0,4.3312,4.3312,4.3176,4.3244,205600.0
2010-06-30 14:30:00,6.36,6.38,6.36,6.37,187200.0,4.3244,4.338,4.3244,4.3312,187200.0
2010-06-30 14:40:00,6.37,6.38,6.35,6.38,228800.0,4.3312,4.338,4.3176,4.338,228800.0
2010-06-30 14:50:00,6.37,6.39,6.37,6.37,268000.0,4.3312,4.3448,4.3312,4.3312,268000.0
2010-06-30 15:00:00,6.37,6.38,6.37,6.38,304000.0,4.3312,4.338,4.3312,4.338,304000.0
2010-06-30 15:10:00,6.38,6.38,6.36,6.37,275200.0,4.338,4.338,4.3244,4.3312,275200.0
2010-06-30 15:20:00,6.37,6.38,6.34,6.35,327200.0,4.3312,4.338,4.3108,4.3176,327200.0
2010-06-30 15:30:00,6.35,6.35,6.31,6.31,496800.0,4.3176,4.3176,4.2904,4.2904,496800.0
2010-06-30 15:40:00,6.31,6.31,6.26,6.29,1184000.0,4.2904,4.2904,4.2564,4.2768,1184000.0
2010-06-30 15:50:00,6.29,6.31,6.27,6.28,887200.0,4.2768,4.2904,4.2632,4.27,887200.0
2010-07-01 09:30:00,6.29,6.36,6.28,6.3,315200.0,4.2768,4.3244,4.27,4.2836,315200.0
2010-07-01 09:40:00,6.3,6.3,6.23,6.23,393600.0,4.2836,4.2836,4.236,4.236,393600.0
2010-07-01 09:50:00,6.24,6.24,6.22,6.23,184000.0,4.2428,4.2428,4.2292,4.236,184000.0
2010-07-01 10:00:00,6.22,6.22,6.17,6.18,436000.0,4.2292,4.2292,4.1952,4.202,436000.0
2010-07-01 10:10:00,6.18,6.18,6.14,6.15,398400.0,4.202,4.202,4.1748,4.1816,398400.0
2010-07-01 10:20:00,6.15,6.15,6.13,6.13,376800.0,4.1816,4.1816,4.168,4.168,376800.0
2010-07-01 10:30:00,6.13,6.13,6.09,6.09,339200.0,4.168,4.168,4.1408,4.1408,339200.0
2010-07-01 10:40:00,6.08,6.1,6.06,6.1,370400.0,4.134,4.1476,4.1204,4.1476,370400.0
2010-07-01 10:50:00,6.1,6.1,6.06,6.07,352000.0,4.1476,4.1476,4.1204,4.1272,352000.0
2010-07-01 11:00:00,6.07,6.08,6.05,6.06,232800.0,4.1272,4.134,4.1136,4.1204,232800.0
2010-07-01 11:10:00,6.06,6.1,6.06,6.09,243200.0,4.1204,4.1476,4.1204,4.1408,243200.0
2010-07-01 11:20:00,6.09,6.15,6.09,6.15,203200.0,4.1408,4.1816,4.1408,4.1816,203200.0
2010-07-01 11:30:00,6.14,6.16,6.13,6.16,188000.0,4.1748,4.1884,4.168,4.1884,188000.0
2010-07-01 11:40:00,6.16,6.16,6.15,6.16,144000.0,4.1884,4.1884,4.1816,4.1884,144000.0
2010-07-01 11:50:00,6.16,6.16,6.14,6.15,110400.0,4.1884,4.1884,4.1748,4.1816,110400.0
2010-07-01 12:00:00,6.15,6.15,6.13,6.14,149600.0,4.1816,4.1816,4.168,4.1748,149600.0
2010-07-01 12:10:00,6.14,6.15,6.13,6.14,191200.0,4.1748,4.1816,4.168,4.1748,191200.0
2010-07-01 12:20:00,6.15,6.15,6.14,6.15,176800.0,4.1816,4.1816,4.1748,4.1816,176800.0
2010-07-01 12:30:00,6.14,6.19,6.14,6.18,144000.0,4.1748,4.2088,4.1748,4.202,144000.0
2010-07-01 12:40:00,6.18,6.23,6.18,6.2,245600.0,4.202,4.236,4.202,4.2156,245600.0
2010-07-01 12:50:00,6.2,6.21,6.17,6.17,184000.0,4.2156,4.2224,4.1952,4.1952,184000.0
2010-07-01 13:00:00,6.17,6.19,6.17,6.19,141600.0,4.1952,4.2088,4.1952,4.2088,141600.0
2010-07-01 13:10:00,6.19,6.2,6.16,6.2,143200.0,4.2088,4.2156,4.1884,4.2156,143200.0
2010-07-01 13:20:00,6.2,6.21,6.19,6.19,84800.0,4.2156,4.2224,4.2088,4.2088,84800.0
2010-07-01 13:30:00,6.19,6.22,6.19,6.22,145600.0,4.2088,4.2292,4.2088,4.2292,145600.0
2010-07-01 13:40:00,6.23,6.23,6.19,6.2,148000.0,4.236,4.236,4.2088,4.2156,148000.0
2010-07-01 13:50:00,6.2,6.22,6.2,6.22,144800.0,4.2156,4.2292,4.2156,4.2292,144800.0
2010-07-01 14:00:00,6.21,6.22,6.21,6.21,112000.0,4.2224,4.2292,4.2224,4.2224,112000.0
2010-07-01 14:10:00,6.21,6.24,6.21,6.23,230400.0,4.2224,4.2428,4.2224,4.236,230400.0
2010-07-01 14:20:00,6.22,6.22,6.21,6.21,122400.0,4.2292,4.2292,4.2224,4.2224,122400.0
2010-07-01 14:30:00,6.21,6.22,6.19,6.2,148000.0,4.2224,4.2292,4.2088,4.2156,148000.0
2010-07-01 14:40:00,6.2,6.2,6.16,6.17,211200.0,4.2156,4.2156,4.1884,4.1952,211200.0
2010-07-01 14:50:00,6.17,6.19,6.16,6.19,144000.0,4.1952,4.2088,4.1884,4.2088,144000.0
2010-07-01 15:00:00,6.19,6.22,6.19,6.21,172000.0,4.2088,4.2292,4.2088,4.2224,172000.0
2010-07-01 15:10:00,6.21,6.22,6.19,6.2,186400.0,4.2224,4.2292,4.2088,4.2156,186400.0
2010-07-01 15:20:00,6.2,6.22,6.19,6.22,191200.0,4.2156,4.2292,4.2088,4.2292,191200.0
2010-07-01 15:30:00,6.22,6.24,6.21,6.23,291200.0,4.2292,4.2428,4.2224,4.236,291200.0
2010-07-01 15:40:00,6.23,6.23,6.2,6.2,462400.0,4.236,4.236,4.2156,4.2156,462400.0
2010-07-01 15:50:00,6.2,6.24,6.19,6.23,926400.0,4.2156,4.2428,4.2088,4.236,926400.0
2010-07-02 09:30:00,6.25,6.25,6.2,6.24,244800.0,4.2496,4.2496,4.2156,4.2428,244800.0
2010-07-02 09:40:00,6.23,6.25,6.2,6.2,152000.0,4.236,4.2496,4.2156,4.2156,152000.0
2010-07-02 09:50:00,6.2,6.22,6.19,6.21,94400.0,4.2156,4.2292,4.2088,4.2224,94400.0
2010-07-02 10:00:00,6.21,6.21,6.18,6.19,172800.0,4.2224,4.2224,4.202,4.2088,172800.0
2010-07-02 10:10:00,6.2,6.22,6.2,6.21,194400.0,4.2156,4.2292,4.2156,4.2224,194400.0
2010-07-02 10:20:00,6.21,6.22,6.19,6.2,135200.0,4.2224,4.2292,4.2088,4.2156,135200.0
2010-07-02 10:30:00,6.19,6.2,6.18,6.2,97600.0,4.2088,4.2156,4.202,4.2156,97600.0
2010-07-02 10:40:00,6.2,6.21,6.19,6.21,78400.0,4.2156,4.2224,4.2088,4.2224,78400.0
2010-07-02 10:50:00,6.21,6.21,6.16,6.17,97600.0,4.2224,4.2224,4.1884,4.1952,97600.0
2010-07-02 11:00:00,6.17,6.18,6.16,6.17,65600.0,4.1952,4.202,4.1884,4.1952,65600.0
2010-07-02 11:10:00,6.17,6.18,6.16,6.16,164000.0,4.1952,4.202,4.1884,4.1884,164000.0
2010-07-02 11:20:00,6.15,6.18,6.15,6.17,142400.0,4.1816,4.202,4.1816,4.1952,142400.0
2010-07-02 11:30:00,6.17,6.18,6.14,6.14,156000.0,4.1952,4.202,4.1748,4.1748,156000.0
2010-07-02 11:40:00,6.14,6.14,6.12,6.13,321600.0,4.1748,4.1748,4.1612,4.168,321600.0
2010-07-02 11:50:00,6.13,6.14,6.12,6.13,191200.0,4.168,4.1748,4.1612,4.168,191200.0
2010-07-02 12:00:00,6.13,6.15,6.12,6.15,168800.0,4.168,4.1816,4.1612,4.1816,168800.0
2010-07-02 12:10:00,6.15,6.16,6.13,6.13,194400.0,4.1816,4.1884,4.168,4.168,194400.0
2010-07-02 12:20:00,6.14,6.15,6.13,6.14,177600.0,4.1748,4.1816,4.168,4.1748,177600.0
2010-07-02 12:30:00,6.14,6.15,6.13,6.14,104000.0,4.1748,4.1816,4.168,4.1748,104000.0
2010-07-02 12:40:00,6.15,6.15,6.13,6.14,84800.0,4.1816,4.1816,4.168,4.1748,84800.0
2010-07-02 12:50:00,6.14,6.14,6.13,6.13,60000.0,4.1748,4.1748,4.168,4.168,60000.0
2010-07-02 13:00:00,6.13,6.13,6.1,6.13,170400.0,4.168,4.168,4.1476,4.168,170400.0
2010-07-02 13:10:00,6.13,6.14,6.12,6.14,68800.0,4.168,4.1748,4.1612,4.1748,68800.0
2010-07-02 13:20:00,6.14,6.14,6.12,6.12,67200.0,4.1748,4.1748,4.1612,4.1612,67200.0
2010-07-02 13:30:00,6.13,6.15,6.12,6.14,140000.0,4.168,4.1816,4.1612,4.1748,140000.0
2010-07-02 13:40:00,6.14,6.15,6.13,6.15,72000.0,4.1748,4.1816,4.168,4.1816,72000.0
2010-07-02 13:50:00,6.15,6.16,6.15,6.16,110400.0,4.1816,4.1884,4.1816,4.1884,110400.0
2010-07-02 14:00:00,6.16,6.16,6.15,6.16,217600.0,4.1884,4.1884,4.1816,4.1884,217600.0
2010-07-02 14:10:00,6.15,6.15,6.14,6.15,58400.0,4.1816,4.1816,4.1748,4.1816,58400.0
2010-07-02 14:20:00,6.15,6.15,6.14,6.14,74400.0,4.1816,4.1816,4.1748,4.1748,74400.0
2010-07-02 14:30:00,6.14,6.15,6.13,6.14,96800.0,4.1748,4.1816,4.168,4.1748,96800.0
2010-07-02 14:40:00,6.14,6.15,6.14,6.14,142400.0,4.1748,4.1816,4.1748,4.1748,142400.0
2010-07-02 14:50:00,6.14,6.15,6.13,6.15,80000.0,4.1748,4.1816,4.168,4.1816,80000.0
2010-07-02 15:00:00,6.15,6.17,6.14,6.17,189600.0,4.1816,4.1952,4.1748,4.1952,189600.0
2010-07-02 15:10:00,6.17,6.17,6.16,6.17,211200.0,4.1952,4.1952,4.1884,4.1952,211200.0
2010-07-02 15:20:00,6.17,6.18,6.16,6.18,132800.0,4.1952,4.202,4.1884,4.202,132800.0
2010-07-02 15:30:00,6.18,6.21,6.15,6.21,280800.0,4.202,4.2224,4.1816,4.2224,280800.0
2010-07-02 15:40:00,6.2,6.21,6.18,6.19,327200.0,4.2156,4.2224,4.202,4.2088,327200.0
2010-07-02 15:50:00,6.19,6.2,6.15,6.15,800000.0,4.2088,4.2156,4.1816,4.1816,800000.0
2010-07-06 09:30:00,6.26,6.27,6.22,6.22,424000.0,4.2564,4.2632,4.2292,4.2292,424000.0
2010-07-06 09:40:00,6.22,6.24,6.2,6.24,161600.0,4.2292,4.2428,4.2156,4.2428,161600.0
2010-07-06 09:50:00,6.24,6.27,6.24,6.26,155200.0,4.2428,4.2632,4.2428,4.2564,155200.0
2010-07-06 10:00:00,6.26,6.3,6.24,6.29,195200.0,4.2564,4.2836,4.2428,4.2768,195200.0
2010-07-06 10:10:00,6.29,6.3,6.28,6.29,170400.0,4.2768,4.2836,4.27,4.2768,170400.0
2010-07-06 10:20:00,6.29,6.29,6.28,6.28,54400.0,4.2768,4.2768,4.27,4.27,54400.0
2010-07-06 10:30:00,6.28,6.29,6.26,6.29,63200.0,4.27,4.2768,4.2564,4.2768,63200.0
2010-07-06 10:40:00,6.29,6.29,6.26,6.26,72000.0,4.2768,4.2768,4.2564,4.2564,72000.0
2010-07-06 10:50:00,6.26,6.27,6.25,6.25,80800.0,4.2564,4.2632,4.2496,4.2496,80800.0
2010-07-06 11:00:00,6.24,6.25,6.23,6.24,156800.0,4.2428,4.2496,4.236,4.2428,156800.0
2010-07-06 11:10:00,6.24,6.25,6.22,6.22,111200.0,4.2428,4.2496,4.2292,4.2292,111200.0
2010-07-06 11:20:00,6.23,6.23,6.2,6.2,71200.0,4.236,4.236,4.2156,4.2156,71200.0
2010-07-06 11:30:00,6.2,6.23,6.2,6.22,107200.0,4.2156,4.236,4.2156,4.2292,107200.0
2010-07-06 11:40:00,6.22,6.23,6.22,6.22,102400.0,4.2292,4.236,4.2292,4.2292,102400.0
2010-07-06 11:50:00,6.22,6.22,6.21,6.21,137600.0,4.2292,4.2292,4.2224,4.2224,137600.0
2010-07-06 12:00:00,6.22,6.22,6.21,6.22,169600.0,4.2292,4.2292,4.2224,4.2292,169600.0
2010-07-06 12:10:00,6.22,6.22,6.18,6.19,153600.0,4.2292,4.2292,4.202,4.2088,153600.0
2010-07-06 12:20:00,6.19,6.2,6.16,6.16,123200.0,4.2088,4.2156,4.1884,4.1884,123200.0
2010-07-06 12:30:00,6.16,6.17,6.15,6.17,135200.0,4.1884,4.1952,4.1816,4.1952,135200.0
2010-07-06 12:40:00,6.17,6.18,6.13,6.13,192000.0,4.1952,4.202,4.168,4.168,192000.0
2010-07-06 12:50:00,6.13,6.13,6.12,6.12,169600.0,4.168,4.168,4.1612,4.1612,169600.0
2010-07-06 13:00:00,6.12,6.13,6.12,6.13,248000.0,4.1612,4.168,4.1612,4.168,248000.0
2010-07-06 13:10:00,6.13,6.13,6.1,6.1,179200.0,4.168,4.168,4.1476,4.1476,179200.0
2010-07-06 13:20:00,6.11,6.13,6.11,6.13,114400.0,4.1544,4.168,4.1544,4.168,114400.0
2010-07-06 13:30:00,6.13,6.14,6.11,6.12,104800.0,4.168,4.1748,4.1544,4.1612,104800.0
2010-07-06 13:40:00,6.12,6.12,6.09,6.09,138400.0,4.1612,4.1612,4.1408,4.1408,138400.0
2010-07-06 13:50:00,6.1,6.1,6.08,6.09,128800.0,4.1476,4.1476,4.134,4.1408,128800.0
2010-07-06 14:00:00,6.08,6.11,6.08,6.09,184800.0,4.134,4.1544,4.134,4.1408,184800.0
2010-07-06 14:10:00,6.08,6.09,6.06,6.08,187200.0,4.134,4.1408,4.1204,4.134,187200.0
2010-07-06 14:20:00,6.08,6.12,6.08,6.11,225600.0,4.134,4.1612,4.134,4.1544,225600.0
2010-07-06 14:30:00,6.11,6.13,6.11,6.13,272000.0,4.1544,4.168,4.1544,4.168,272000.0
2010-07-06 14:40:00,6.12,6.12,6.09,6.1,199200.0,4.1612,4.1612,4.1408,4.1476,199200.0
2010-07-06 14:50:00,6.1,6.11,6.08,6.08,186400.0,4.1476,4.1544,4.134,4.134,186400.0
2010-07-06 15:00:00,6.08,6.1,6.06,6.08,190400.0,4.134,4.1476,4.1204,4.134,190400.0
2010-07-06 15:10:00,6.08,6.09,6.06,6.06,441600.0,4.134,4.1408,4.1204,4.1204,441600.0
2010-07-06 15:20:00,6.06,6.07,6.04,6.06,461600.0,4.1204,4.1272,4.1068,4.1204,461600.0
2010-07-06 15:30:00,6.06,6.08,6.05,6.06,395200.0,4.1204,4.134,4.1136,4.1204,395200.0
2010-07-06 15:40:00,6.06,6.1,6.06,6.08,570400.0,4.1204,4.1476,4.1204,4.134,570400.0
2010-07-06 15:50:00,6.08,6.11,6.07,6.1,927200.0,4.134,4.1544,4.1272,4.1476,927200.0
2010-07-07 09:30:00,6.09,6.16,6.07,6.14,249600.0,4.1408,4.1884,4.1272,4.1748,249600.0
2010-07-07 09:40:00,6.14,6.16,6.13,6.13,130400.0,4.1748,4.1884,4.168,4.168,130400.0
2010-07-07 09:50:00,6.13,6.16,6.13,6.16,183200.0,4.168,4.1884,4.168,4.1884,183200.0
2010-07-07 10:00:00,6.16,6.18,6.16,6.17,482400.0,4.1884,4.202,4.1884,4.1952,482400.0
2010-07-07 10:10:00,6.17,6.19,6.16,6.17,247200.0,4.1952,4.2088,4.1884,4.1952,247200.0
2010-07-07 10:20:00,6.17,6.17,6.14,6.14,190400.0,4.1952,4.1952,4.1748,4.1748,190400.0
2010-07-07 10:30:00,6.14,6.18,6.14,6.16,294400.0,4.1748,4.202,4.1748,4.1884,294400.0
2010-07-07 10:40:00,6.17,6.17,6.15,6.17,653600.0,4.1952,4.1952,4.1816,4.1952,653600.0
2010-07-07 10:50:00,6.17,6.18,6.16,6.17,492000.0,4.1952,4.202,4.1884,4.1952,492000.0
2010-07-07 11:00:00,6.17,6.2,6.17,6.2,247200.0,4.1952,4.2156,4.1952,4.2156,247200.0
2010-07-07 11:10:00,6.2,6.21,6.17,6.17,180000.0,4.2156,4.2224,4.1952,4.1952,180000.0
2010-07-07 11:20:00,6.16,6.18,6.16,6.18,200000.0,4.1884,4.202,4.1884,4.202,200000.0
2010-07-07 11:30:00,6.18,6.2,6.17,6.19,175200.0,4.202,4.2156,4.1952,4.2088,175200.0
2010-07-07 11:40:00,6.19,6.19,6.16,6.17,132800.0,4.2088,4.2088,4.1884,4.1952,132800.0
2010-07-07 11:50:00,6.17,6.17,6.16,6.17,212800.0,4.1952,4.1952,4.1884,4.1952,212800.0
2010-07-07 12:00:00,6.17,6.18,6.16,6.17,231200.0,4.1952,4.202,4.1884,4.1952,231200.0
2010-07-07 12:10:00,6.17,6.2,6.17,6.18,166400.0,4.1952,4.2156,4.1952,4.202,166400.0
2010-07-07 12:20:00,6.18,6.19,6.17,6.19,222400.0,4.202,4.2088,4.1952,4.2088,222400.0
2010-07-07 12:30:00,6.19,6.2,6.18,6.18,200800.0,4.2088,4.2156,4.202,4.202,200800.0
2010-07-07 12:40:00,6.18,6.2,6.18,6.19,124800.0,4.202,4.2156,4.202,4.2088,124800.0
2010-07-07 12:50:00,6.19,6.2,6.18,6.2,136800.0,4.2088,4.2156,4.202,4.2156,136800.0
2010-07-07 13:00:00,6.19,6.21,6.19,6.21,110400.0,4.2088,4.2224,4.2088,4.2224,110400.0
2010-07-07 13:10:00,6.21,6.24,6.21,6.22,242400.0,4.2224,4.2428,4.2224,4.2292,242400.0
2010-07-07 13:20:00,6.22,6.24,6.22,6.24,144000.0,4.2292,4.2428,4.2292,4.2428,144000.0
2010-07-07 13:30:00,6.24,6.24,6.22,6.23,131200.0,4.2428,4.2428,4.2292,4.236,131200.0
2010-07-07 13:40:00,6.22,6.24,6.22,6.24,220800.0,4.2292,4.2428,4.2292,4.2428,220800.0
2010-07-07 13:50:00,6.24,6.24,6.22,6.23,272800.0,4.2428,4.2428,4.2292,4.236,272800.0
2010-07-07 14:00:00,6.23,6.24,6.23,6.23,265600.0,4.236,4.2428,4.236,4.236,265600.0
2010-07-07 14:10:00,6.23,6.24,6.23,6.23,247200.0,4.236,4.2428,4.236,4.236,247200.0
2010-07-07 14:20:00,6.23,6.24,6.23,6.23,165600.0,4.236,4.2428,4.236,4.236,165600.0
2010-07-07 14:30:00,6.23,6.23,6.22,6.22,269600.0,4.236,4.236,4.2292,4.2292,269600.0
2010-07-07 14:40:00,6.22,6.23,6.21,6.22,336800.0,4.2292,4.236,4.2224,4.2292,336800.0
2010-07-07 14:50:00,6.22,6.23,6.22,6.23,202400.0,4.2292,4.236,4.2292,4.236,202400.0
2010-07-07 15:00:00,6.23,6.24,6.22,6.22,174400.0,4.236,4.2428,4.2292,4.2292,174400.0
2010-07-07 15:10:00,6.23,6.25,6.22,6.24,318400.0,4.236,4.2496,4.2292,4.2428,318400.0
2010-07-07 15:20:00,6.24,6.26,6.24,6.25,477600.0,4.2428,4.2564,4.2428,4.2496,477600.0
2010-07-07 15:30:00,6.25,6.26,6.24,6.26,663200.0,4.2496,4.2564,4.2428,4.2564,663200.0
2010-07-07 15:40:00,6.26,6.28,6.25,6.28,640800.0,4.2564,4.27,4.2496,4.27,640800.0
2010-07-07 15:50:00,6.28,6.3,6.28,6.28,1571200.0,4.27,4.2836,4.27,4.27,1571200.0
2010-07-08 09:30:00,6.3,6.39,6.29,6.39,424000.0,4.2836,4.3448,4.2768,4.3448,424000.0
2010-07-08 09:40:00,6.39,6.39,6.33,6.35,591200.0,4.3448,4.3448,4.304,4.3176,591200.0
2010-07-08 09:50:00,6.35,6.37,6.33,6.35,585600.0,4.3176,4.3312,4.304,4.3176,585600.0
2010-07-08 10:00:00,6.35,6.4,6.35,6.37,876800.0,4.3176,4.3516,4.3176,4.3312,876800.0
2010-07-08 10:10:00,6.37,6.38,6.35,6.36,236800.0,4.3312,4.338,4.3176,4.3244,236800.0
2010-07-08 10:20:00,6.37,6.39,6.36,6.39,196800.0,4.3312,4.3448,4.3244,4.3448,196800.0
2010-07-08 10:30:00,6.39,6.4,6.38,6.38,132800.0,4.3448,4.3516,4.338,4.338,132800.0
2010-07-08 10:40:00,6.38,6.38,6.36,6.38,172000.0,4.338,4.338,4.3244,4.338,172000.0
2010-07-08 10:50:00,6.38,6.38,6.34,6.35,234400.0,4.338,4.338,4.3108,4.3176,234400.0
2010-07-08 11:00:00,6.35,6.35,6.32,6.34,260000.0,4.3176,4.3176,4.2972,4.3108,260000.0
2010-07-08 11:10:00,6.34,6.36,6.33,6.36,146400.0,4.3108,4.3244,4.304,4.3244,146400.0
2010-07-08 11:20:00,6.36,6.37,6.35,6.35,138400.0,4.3244,4.3312,4.3176,4.3176,138400.0
2010-07-08 11:30:00,6.35,6.37,6.35,6.36,168800.0,4.3176,4.3312,4.3176,4.3244,168800.0
2010-07-08 11:40:00,6.37,6.37,6.34,6.35,245600.0,4.3312,4.3312,4.3108,4.3176,245600.0
2010-07-08 11:50:00,6.35,6.36,6.34,6.36,292000.0,4.3176,4.3244,4.3108,4.3244,292000.0
2010-07-08 12:00:00,6.36,6.38,6.35,6.37,279200.0,4.3244,4.338,4.3176,4.3312,279200.0
2010-07-08 12:10:00,6.37,6.38,6.35,6.37,202400.0,4.3312,4.338,4.3176,4.3312,202400.0
2010-07-08 12:20:00,6.37,6.37,6.36,6.36,247200.0,4.3312,4.3312,4.3244,4.3244,247200.0
2010-07-08 12:30:00,6.36,6.36,6.33,6.34,199200.0,4.3244,4.3244,4.304,4.3108,199200.0
2010-07-08 12:40:00,6.34,6.34,6.32,6.33,121600.0,4.3108,4.3108,4.2972,4.304,121600.0
2010-07-08 12:50:00,6.33,6.34,6.32,6.33,172800.0,4.304,4.3108,4.2972,4.304,172800.0
2010-07-08 13:00:00,6.33,6.35,6.33,6.35,120000.0,4.304,4.3176,4.304,4.3176,120000.0
2010-07-08 13:10:00,6.35,6.37,6.35,6.37,235200.0,4.3176,4.3312,4.3176,4.3312,235200.0
2010-07-08 13:20:00,6.37,6.37,6.36,6.36,156800.0,4.3312,4.3312,4.3244,4.3244,156800.0
2010-07-08 13:30:00,6.36,6.37,6.35,6.36,217600.0,4.3244,4.3312,4.3176,4.3244,217600.0
2010-07-08 13:40:00,6.35,6.36,6.35,6.36,184000.0,4.3176,4.3244,4.3176,4.3244,184000.0
2010-07-08 13:50:00,6.36,6.36,6.32,6.33,195200.0,4.3244,4.3244,4.2972,4.304,195200.0
2010-07-08 14:00:00,6.33,6.35,6.33,6.33,184800.0,4.304,4.3176,4.304,4.304,184800.0
2010-07-08 14:10:00,6.33,6.33,6.3,6.31,440000.0,4.304,4.304,4.2836,4.2904,440000.0
2010-07-08 14:20:00,6.31,6.32,6.3,6.32,336000.0,4.2904,4.2972,4.2836,4.2972,336000.0
2010-07-08 14:30:00,6.32,6.32,6.31,6.32,302400.0,4.2972,4.2972,4.2904,4.2972,302400.0
2010-07-08 14:40:00,6.32,6.34,6.32,6.34,157600.0,4.2972,4.3108,4.2972,4.3108,157600.0
2010-07-08 14:50:00,6.34,6.35,6.33,6.35,172800.0,4.3108,4.3176,4.304,4.3176,172800.0
2010-07-08 15:00:00,6.35,6.35,6.31,6.32,298400.0,4.3176,4.3176,4.2904,4.2972,298400.0
2010-07-08 15:10:00,6.32,6.35,6.32,6.34,305600.0,4.2972,4.3176,4.2972,4.3108,305600.0
2010-07-08 15:20:00,6.34,6.37,6.34,6.37,436000.0,4.3108,4.3312,4.3108,4.3312,436000.0
2010-07-08 15:30:00,6.37,6.4,6.37,6.4,494400.0,4.3312,4.3516,4.3312,4.3516,494400.0
2010-07-08 15:40:00,6.4,6.42,6.39,6.41,584000.0,4.3516,4.3652,4.3448,4.3584,584000.0
2010-07-08 15:50:00,6.41,6.42,6.39,6.4,956000.0,4.3584,4.3652,4.3448,4.3516,956000.0
2010-07-09 09:30:00,6.42,6.43,6.37,6.4,239200.0,4.3652,4.372,4.3312,4.3516,239200.0
2010-07-09 09:40:00,6.4,6.44,6.4,6.42,220000.0,4.3516,4.3788,4.3516,4.3652,220000.0
2010-07-09 09:50:00,6.42,6.44,6.42,6.44,246400.0,4.3652,4.3788,4.3652,4.3788,246400.0
2010-07-09 10:00:00,6.44,6.47,6.44,6.46,352000.0,4.3788,4.3992,4.3788,4.3924,352000.0
2010-07-09 10:10:00,6.45,6.47,6.45,6.47,215200.0,4.3856,4.3992,4.3856,4.3992,215200.0
2010-07-09 10:20:00,6.47,6.48,6.46,6.47,114400.0,4.3992,4.406,4.3924,4.3992,114400.0
2010-07-09 10:30:00,6.47,6.49,6.46,6.48,168800.0,4.3992,4.4128,4.3924,4.406,168800.0
2010-07-09 10:40:00,6.48,6.49,6.47,6.48,245600.0,4.406,4.4128,4.3992,4.406,245600.0
2010-07-09 10:50:00,6.48,6.5,6.48,6.5,340000.0,4.406,4.4196,4.406,4.4196,340000.0
2010-07-09 11:00:00,6.49,6.5,6.47,6.48,306400.0,4.4128,4.4196,4.3992,4.406,306400.0
2010-07-09 11:10:00,6.48,6.48,6.45,6.45,502400.0,4.406,4.406,4.3856,4.3856,502400.0
2010-07-09 11:20:00,6.45,6.45,6.43,6.45,292000.0,4.3856,4.3856,4.372,4.3856,292000.0
2010-07-09 11:30:00,6.45,6.46,6.45,6.46,96000.0,4.3856,4.3924,4.3856,4.3924,96000.0
2010-07-09 11:40:00,6.46,6.46,6.45,6.45,102400.0,4.3924,4.3924,4.3856,4.3856,102400.0
2010-07-09 11:50:00,6.45,6.45,6.44,6.45,180800.0,4.3856,4.3856,4.3788,4.3856,180800.0
2010-07-09 12:00:00,6.45,6.47,6.45,6.46,94400.0,4.3856,4.3992,4.3856,4.3924,94400.0
2010-07-09 12:10:00,6.46,6.46,6.44,6.45,88000.0,4.3924,4.3924,4.3788,4.3856,88000.0
2010-07-09 12:20:00,6.46,6.46,6.44,6.44,108000.0,4.3924,4.3924,4.3788,4.3788,108000.0
2010-07-09 12:30:00,6.44,6.45,6.44,6.45,228000.0,4.3788,4.3856,4.3788,4.3856,228000.0
2010-07-09 12:40:00,6.45,6.45,6.45,6.45,63200.0,4.3856,4.3856,4.3856,4.3856,63200.0
2010-07-09 12:50:00,6.45,6.46,6.45,6.46,51200.0,4.3856,4.3924,4.3856,4.3924,51200.0
2010-07-09 13:00:00,6.45,6.47,6.45,6.46,129600.0,4.3856,4.3992,4.3856,4.3924,129600.0
2010-07-09 13:10:00,6.46,6.46,6.46,6.46,67200.0,4.3924,4.3924,4.3924,4.3924,67200.0
2010-07-09 13:20:00,6.46,6.46,6.45,6.46,80000.0,4.3924,4.3924,4.3856,4.3924,80000.0
2010-07-09 13:30:00,6.46,6.47,6.46,6.47,116800.0,4.3924,4.3992,4.3924,4.3992,116800.0
2010-07-09 13:40:00,6.47,6.48,6.46,6.47,88000.0,4.3992,4.406,4.3924,4.3992,88000.0
2010-07-09 13:50:00,6.47,6.48,6.47,6.48,46400.0,4.3992,4.406,4.3992,4.406,46400.0
2010-07-09 14:00:00,6.48,6.49,6.47,6.48,336800.0,4.406,4.4128,4.3992,4.406,336800.0
2010-07-09 14:10:00,6.48,6.48,6.47,6.48,100800.0,4.406,4.406,4.3992,4.406,100800.0
2010-07-09 14:20:00,6.48,6.48,6.47,6.47,54400.0,4.406,4.406,4.3992,4.3992,54400.0
2010-07-09 14:30:00,6.48,6.48,6.47,6.47,97600.0,4.406,4.406,4.3992,4.3992,97600.0
2010-07-09 14:40:00,6.48,6.49,6.48,6.48,147200.0,4.406,4.4128,4.406,4.406,147200.0
2010-07-09 14:50:00,6.48,6.5,6.48,6.5,149600.0,4.406,4.4196,4.406,4.4196,149600.0
2010-07-09 15:00:00,6.5,6.5,6.49,6.5,509600.0,4.4196,4.4196,4.4128,4.4196,509600.0
2010-07-09 15:10:00,6.5,6.52,6.5,6.51,509600.0,4.4196,4.4332,4.4196,4.4264,509600.0
2010-07-09 15:20:00,6.52,6.52,6.5,6.51,281600.0,4.4332,4.4332,4.4196,4.4264,281600.0
2010-07-09 15:30:00,6.51,6.51,6.5,6.51,940800.0,4.4264,4.4264,4.4196,4.4264,940800.0
2010-07-09 15:40:00,6.51,6.51,6.5,6.51,541600.0,4.4264,4.4264,4.4196,4.4264,541600.0
2010-07-09 15:50:00,6.51,6.52,6.5,6.51,1420000.0,4.4264,4.4332,4.4196,4.4264,1420000.0
2010-07-12 09:30:00,6.52,6.53,6.48,6.53,184000.0,4.4332,4.44,4.406,4.44,184000.0
2010-07-12 09:40:00,6.53,6.59,6.53,6.59,507200.0,4.44,4.4808,4.44,4.4808,507200.0
2010-07-12 09:50:00,6.59,6.59,6.55,6.57,489600.0,4.4808,4.4808,4.4536,4.4672,489600.0
2010-07-12 10:00:00,6.57,6.58,6.55,6.55,223200.0,4.4672,4.474,4.4536,4.4536,223200.0
2010-07-12 10:10:00,6.55,6.55,6.54,6.55,220000.0,4.4536,4.4536,4.4468,4.4536,220000.0
2010-07-12 10:20:00,6.55,6.55,6.53,6.54,362400.0,4.4536,4.4536,4.44,4.4468,362400.0
2010-07-12 10:30:00,6.54,6.54,6.52,6.54,276800.0,4.4468,4.4468,4.4332,4.4468,276800.0
2010-07-12 10:40:00,6.54,6.54,6.51,6.52,173600.0,4.4468,4.4468,4.4264,4.4332,173600.0
2010-07-12 10:50:00,6.52,6.52,6.51,6.52,286400.0,4.4332,4.4332,4.4264,4.4332,286400.0
2010-07-12 11:00:00,6.52,6.52,6.5,6.51,291200.0,4.4332,4.4332,4.4196,4.4264,291200.0
2010-07-12 11:10:00,6.5,6.52,6.5,6.52,267200.0,4.4196,4.4332,4.4196,4.4332,267200.0
2010-07-12 11:20:00,6.51,6.52,6.51,6.52,205600.0,4.4264,4.4332,4.4264,4.4332,205600.0
2010-07-12 11:30:00,6.52,6.52,6.5,6.5,204800.0,4.4332,4.4332,4.4196,4.4196,204800.0
2010-07-12 11:40:00,6.5,6.5,6.5,6.5,110400.0,4.4196,4.4196,4.4196,4.4196,110400.0
2010-07-12 11:50:00,6.5,6.5,6.5,6.5,227200.0,4.4196,4.4196,4.4196,4.4196,227200.0
2010-07-12 12:00:00,6.5,6.52,6.5,6.52,92800.0,4.4196,4.4332,4.4196,4.4332,92800.0
2010-07-12 12:10:00,6.52,6.52,6.51,6.51,188800.0,4.4332,4.4332,4.4264,4.4264,188800.0
2010-07-12 12:20:00,6.51,6.51,6.51,6.51,72800.0,4.4264,4.4264,4.4264,4.4264,72800.0
2010-07-12 12:30:00,6.51,6.54,6.51,6.53,156000.0,4.4264,4.4468,4.4264,4.44,156000.0
2010-07-12 12:40:00,6.53,6.54,6.53,6.53,151200.0,4.44,4.4468,4.44,4.44,151200.0
2010-07-12 12:50:00,6.53,6.55,6.51,6.52,152800.0,4.44,4.4536,4.4264,4.4332,152800.0
2010-07-12 13:00:00,6.51,6.52,6.51,6.52,164000.0,4.4264,4.4332,4.4264,4.4332,164000.0
2010-07-12 13:10:00,6.52,6.55,6.52,6.55,212800.0,4.4332,4.4536,4.4332,4.4536,212800.0
2010-07-12 13:20:00,6.55,6.55,6.53,6.54,164000.0,4.4536,4.4536,4.44,4.4468,164000.0
2010-07-12 13:30:00,6.54,6.56,6.53,6.55,200800.0,4.4468,4.4604,4.44,4.4536,200800.0
2010-07-12 13:40:00,6.55,6.56,6.53,6.54,151200.0,4.4536,4.4604,4.44,4.4468,151200.0
2010-07-12 13:50:00,6.54,6.56,6.54,6.56,185600.0,4.4468,4.4604,4.4468,4.4604,185600.0
2010-07-12 14:00:00,6.56,6.57,6.55,6.55,228000.0,4.4604,4.4672,4.4536,4.4536,228000.0
2010-07-12 14:10:00,6.55,6.55,6.53,6.53,152800.0,4.4536,4.4536,4.44,4.44,152800.0
2010-07-12 14:20:00,6.53,6.53,6.53,6.53,171200.0,4.44,4.44,4.44,4.44,171200.0
2010-07-12 14:30:00,6.53,6.55,6.52,6.55,214400.0,4.44,4.4536,4.4332,4.4536,214400.0
2010-07-12 14:40:00,6.55,6.57,6.54,6.56,318400.0,4.4536,4.4672,4.4468,4.4604,318400.0
2010-07-12 14:50:00,6.56,6.56,6.54,6.55,155200.0,4.4604,4.4604,4.4468,4.4536,155200.0
2010-07-12 15:00:00,6.55,6.56,6.54,6.54,257600.0,4.4536,4.4604,4.4468,4.4468,257600.0
2010-07-12 15:10:00,6.54,6.56,6.54,6.55,352000.0,4.4468,4.4604,4.4468,4.4536,352000.0
2010-07-12 15:20:00,6.55,6.57,6.55,6.57,386400.0,4.4536,4.4672,4.4536,4.4672,386400.0
2010-07-12 15:30:00,6.57,6.59,6.57,6.58,644800.0,4.4672,4.4808,4.4672,4.474,644800.0
2010-07-12 15:40:00,6.58,6.59,6.56,6.56,952800.0,4.474,4.4808,4.4604,4.4604,952800.0
2010-07-12 15:50:00,6.56,6.58,6.54,6.58,1332800.0,4.4604,4.474,4.4468,4.474,1332800.0
2010-07-13 09:30:00,6.44,6.5,6.39,6.5,1962400.0,4.3788,4.4196,4.3448,4.4196,1962400.0
2010-07-13 09:40:00,6.5,6.54,6.48,6.53,1272800.0,4.4196,4.4468,4.406,4.44,1272800.0
2010-07-13 09:50:00,6.54,6.61,6.53,6.56,1024000.0,4.4468,4.4943,4.44,4.4604,1024000.0
2010-07-13 10:00:00,6.56,6.57,6.52,6.54,685600.0,4.4604,4.4672,4.4332,4.4468,685600.0
2010-07-13 10:10:00,6.54,6.55,6.52,6.53,732000.0,4.4468,4.4536,4.4332,4.44,732000.0
2010-07-13 10:20:00,6.53,6.55,6.51,6.53,941600.0,4.44,4.4536,4.4264,4.44,941600.0
2010-07-13 10:30:00,6.53,6.53,6.45,6.45,1532800.0,4.44,4.44,4.3856,4.3856,1532800.0
2010-07-13 10:40:00,6.46,6.46,6.39,6.4,920000.0,4.3924,4.3924,4.3448,4.3516,920000.0
2010-07-13 10:50:00,6.39,6.4,6.37,6.38,1191200.0,4.3448,4.3516,4.3312,4.338,1191200.0
2010-07-13 11:00:00,6.38,6.44,6.38,6.43,491200.0,4.338,4.3788,4.338,4.372,491200.0
2010-07-13 11:10:00,6.43,6.43,6.39,6.39,635200.0,4.372,4.372,4.3448,4.3448,635200.0
2010-07-13 11:20:00,6.39,6.4,6.37,6.38,596000.0,4.3448,4.3516,4.3312,4.338,596000.0
2010-07-13 11:30:00,6.38,6.43,6.38,6.41,668000.0,4.338,4.372,4.338,4.3584,668000.0
2010-07-13 11:40:00,6.41,6.42,6.4,6.4,577600.0,4.3584,4.3652,4.3516,4.3516,577600.0
2010-07-13 11:50:00,6.4,6.4,6.39,6.39,318400.0,4.3516,4.3516,4.3448,4.3448,318400.0
2010-07-13 12:00:00,6.39,6.4,6.38,6.38,681600.0,4.3448,4.3516,4.338,4.338,681600.0
2010-07-13 12:10:00,6.38,6.39,6.35,6.37,695200.0,4.338,4.3448,4.3176,4.3312,695200.0
2010-07-13 12:20:00,6.37,6.38,6.37,6.38,297600.0,4.3312,4.338,4.3312,4.338,297600.0
2010-07-13 12:30:00,6.38,6.43,6.38,6.41,345600.0,4.338,4.372,4.338,4.3584,345600.0
2010-07-13 12:40:00,6.42,6.42,6.39,6.4,392000.0,4.3652,4.3652,4.3448,4.3516,392000.0
2010-07-13 12:50:00,6.4,6.4,6.37,6.37,220800.0,4.3516,4.3516,4.3312,4.3312,220800.0
2010-07-13 13:00:00,6.37,6.38,6.36,6.36,330400.0,4.3312,4.338,4.3244,4.3244,330400.0
2010-07-13 13:10:00,6.36,6.37,6.33,6.33,539200.0,4.3244,4.3312,4.304,4.304,539200.0
2010-07-13 13:20:00,6.33,6.33,6.3,6.3,758400.0,4.304,4.304,4.2836,4.2836,758400.0
2010-07-13 13:30:00,6.3,6.33,6.3,6.33,550400.0,4.2836,4.304,4.2836,4.304,550400.0
2010-07-13 13:40:00,6.33,6.33,6.31,6.31,407200.0,4.304,4.304,4.2904,4.2904,407200.0
2010-07-13 13:50:00,6.31,6.31,6.29,6.31,384800.0,4.2904,4.2904,4.2768,4.2904,384800.0
2010-07-13 14:00:00,6.31,6.33,6.31,6.33,536800.0,4.2904,4.304,4.2904,4.304,536800.0
2010-07-13 14:10:00,6.33,6.36,6.32,6.36,467200.0,4.304,4.3244,4.2972,4.3244,467200.0
2010-07-13 14:20:00,6.36,6.36,6.34,6.34,501600.0,4.3244,4.3244,4.3108,4.3108,501600.0
2010-07-13 14:30:00,6.34,6.35,6.34,6.35,435200.0,4.3108,4.3176,4.3108,4.3176,435200.0
2010-07-13 14:40:00,6.35,6.36,6.35,6.36,374400.0,4.3176,4.3244,4.3176,4.3244,374400.0
2010-07-13 14:50:00,6.36,6.36,6.33,6.33,500800.0,4.3244,4.3244,4.304,4.304,500800.0
2010-07-13 15:00:00,6.34,6.34,6.31,6.31,2169600.0,4.3108,4.3108,4.2904,4.2904,2169600.0
2010-07-13 15:10:00,6.31,6.32,6.3,6.31,1048800.0,4.2904,4.2972,4.2836,4.2904,1048800.0
2010-07-13 15:20:00,6.31,6.32,6.3,6.31,660800.0,4.2904,4.2972,4.2836,4.2904,660800.0
2010-07-13 15:30:00,6.31,6.31,6.28,6.28,1188800.0,4.2904,4.2904,4.27,4.27,1188800.0
2010-07-13 15:40:00,6.28,6.32,6.28,6.31,1428800.0,4.27,4.2972,4.27,4.2904,1428800.0
2010-07-13 15:50:00,6.31,6.33,6.3,6.3,1571200.0,4.2904,4.304,4.2836,4.2836,1571200.0
2010-07-14 09:30:00,6.33,6.33,6.25,6.27,670400.0,4.304,4.304,4.2496,4.2632,670400.0
2010-07-14 09:40:00,6.27,6.27,6.23,6.25,364000.0,4.2632,4.2632,4.236,4.2496,364000.0
2010-07-14 09:50:00,6.25,6.25,6.23,6.23,430400.0,4.2496,4.2496,4.236,4.236,430400.0
2010-07-14 10:00:00,6.23,6.24,6.2,6.23,454400.0,4.236,4.2428,4.2156,4.236,454400.0
2010-07-14 10:10:00,6.23,6.24,6.22,6.24,456000.0,4.236,4.2428,4.2292,4.2428,456000.0
2010-07-14 10:20:00,6.24,6.29,6.24,6.27,396800.0,4.2428,4.2768,4.2428,4.2632,396800.0
2010-07-14 10:30:00,6.27,6.29,6.27,6.27,353600.0,4.2632,4.2768,4.2632,4.2632,353600.0
2010-07-14 10:40:00,6.27,6.3,6.27,6.29,232800.0,4.2632,4.2836,4.2632,4.2768,232800.0
2010-07-14 10:50:00,6.29,6.29,6.28,6.29,152800.0,4.2768,4.2768,4.27,4.2768,152800.0
2010-07-14 11:00:00,6.3,6.31,6.29,6.31,262400.0,4.2836,4.2904,4.2768,4.2904,262400.0
2010-07-14 11:10:00,6.31,6.32,6.3,6.32,196800.0,4.2904,4.2972,4.2836,4.2972,196800.0
2010-07-14 11:20:00,6.32,6.32,6.31,6.32,177600.0,4.2972,4.2972,4.2904,4.2972,177600.0
2010-07-14 11:30:00,6.32,6.34,6.31,6.34,526400.0,4.2972,4.3108,4.2904,4.3108,526400.0
2010-07-14 11:40:00,6.34,6.35,6.34,6.35,210400.0,4.3108,4.3176,4.3108,4.3176,210400.0
2010-07-14 11:50:00,6.35,6.37,6.35,6.36,228000.0,4.3176,4.3312,4.3176,4.3244,228000.0
2010-07-14 12:00:00,6.36,6.36,6.35,6.36,180000.0,4.3244,4.3244,4.3176,4.3244,180000.0
2010-07-14 12:10:00,6.36,6.36,6.35,6.36,162400.0,4.3244,4.3244,4.3176,4.3244,162400.0
2010-07-14 12:20:00,6.36,6.36,6.35,6.36,166400.0,4.3244,4.3244,4.3176,4.3244,166400.0
2010-07-14 12:30:00,6.36,6.38,6.36,6.37,211200.0,4.3244,4.338,4.3244,4.3312,211200.0
2010-07-14 12:40:00,6.37,6.38,6.37,6.37,170400.0,4.3312,4.338,4.3312,4.3312,170400.0
2010-07-14 12:50:00,6.37,6.38,6.35,6.36,193600.0,4.3312,4.338,4.3176,4.3244,193600.0
2010-07-14 13:00:00,6.35,6.36,6.35,6.36,190400.0,4.3176,4.3244,4.3176,4.3244,190400.0
2010-07-14 13:10:00,6.36,6.37,6.36,6.37,147200.0,4.3244,4.3312,4.3244,4.3312,147200.0
2010-07-14 13:20:00,6.37,6.38,6.36,6.36,204800.0,4.3312,4.338,4.3244,4.3244,204800.0
2010-07-14 13:30:00,6.36,6.36,6.36,6.36,142400.0,4.3244,4.3244,4.3244,4.3244,142400.0
2010-07-14 13:40:00,6.36,6.36,6.35,6.35,149600.0,4.3244,4.3244,4.3176,4.3176,149600.0
2010-07-14 13:50:00,6.35,6.35,6.33,6.34,292800.0,4.3176,4.3176,4.304,4.3108,292800.0
2010-07-14 14:00:00,6.34,6.34,6.32,6.34,442400.0,4.3108,4.3108,4.2972,4.3108,442400.0
2010-07-14 14:10:00,6.34,6.34,6.32,6.34,318400.0,4.3108,4.3108,4.2972,4.3108,318400.0
2010-07-14 14:20:00,6.34,6.34,6.31,6.33,488000.0,4.3108,4.3108,4.2904,4.304,488000.0
2010-07-14 14:30:00,6.33,6.34,6.32,6.33,585600.0,4.304,4.3108,4.2972,4.304,585600.0
2010-07-14 14:40:00,6.33,6.36,6.33,6.35,307200.0,4.304,4.3244,4.304,4.3176,307200.0
2010-07-14 14:50:00,6.35,6.36,6.33,6.34,311200.0,4.3176,4.3244,4.304,4.3108,311200.0
2010-07-14 15:00:00,6.34,6.34,6.32,6.32,569600.0,4.3108,4.3108,4.2972,4.2972,569600.0
2010-07-14 15:10:00,6.32,6.34,6.32,6.34,648800.0,4.2972,4.3108,4.2972,4.3108,648800.0
2010-07-14 15:20:00,6.34,6.35,6.33,6.34,436800.0,4.3108,4.3176,4.304,4.3108,436800.0
2010-07-14 15:30:00,6.34,6.35,6.33,6.34,564800.0,4.3108,4.3176,4.304,4.3108,564800.0
2010-07-14 15:40:00,6.34,6.35,6.33,6.35,617600.0,4.3108,4.3176,4.304,4.3176,617600.0
2010-07-14 15:50:00,6.35,6.36,6.34,6.35,903200.0,4.3176,4.3244,4.3108,4.3176,903200.0
2010-07-15 09:30:00,6.36,6.37,6.34,6.34,443200.0,4.3244,4.3312,4.3108,4.3108,443200.0
2010-07-15 09:40:00,6.34,6.35,6.28,6.28,857600.0,4.3108,4.3176,4.27,4.27,857600.0
2010-07-15 09:50:00,6.28,6.31,6.28,6.28,248800.0,4.27,4.2904,4.27,4.27,248800.0
2010-07-15 10:00:00,6.28,6.28,6.24,6.25,647200.0,4.27,4.27,4.2428,4.2496,647200.0
2010-07-15 10:10:00,6.25,6.26,6.21,6.24,193600.0,4.2496,4.2564,4.2224,4.2428,193600.0
2010-07-15 10:20:00,6.24,6.25,6.23,6.24,268000.0,4.2428,4.2496,4.236,4.2428,268000.0
2010-07-15 10:30:00,6.24,6.24,6.23,6.23,478400.0,4.2428,4.2428,4.236,4.236,478400.0
2010-07-15 10:40:00,6.24,6.24,6.22,6.23,306400.0,4.2428,4.2428,4.2292,4.236,306400.0
2010-07-15 10:50:00,6.23,6.23,6.22,6.23,252000.0,4.236,4.236,4.2292,4.236,252000.0
2010-07-15 11:00:00,6.23,6.23,6.19,6.19,522400.0,4.236,4.236,4.2088,4.2088,522400.0
2010-07-15 11:10:00,6.19,6.23,6.19,6.23,479200.0,4.2088,4.236,4.2088,4.236,479200.0
2010-07-15 11:20:00,6.23,6.25,6.22,6.25,438400.0,4.236,4.2496,4.2292,4.2496,438400.0
2010-07-15 11:30:00,6.25,6.25,6.23,6.23,205600.0,4.2496,4.2496,4.236,4.236,205600.0
2010-07-15 11:40:00,6.23,6.24,6.22,6.22,136000.0,4.236,4.2428,4.2292,4.2292,136000.0
2010-07-15 11:50:00,6.22,6.22,6.21,6.21,168800.0,4.2292,4.2292,4.2224,4.2224,168800.0
2010-07-15 12:00:00,6.21,6.21,6.19,6.2,276000.0,4.2224,4.2224,4.2088,4.2156,276000.0
2010-07-15 12:10:00,6.2,6.21,6.2,6.2,195200.0,4.2156,4.2224,4.2156,4.2156,195200.0
2010-07-15 12:20:00,6.19,6.19,6.18,6.19,159200.0,4.2088,4.2088,4.202,4.2088,159200.0
2010-07-15 12:30:00,6.19,6.19,6.18,6.19,163200.0,4.2088,4.2088,4.202,4.2088,163200.0
2010-07-15 12:40:00,6.19,6.19,6.17,6.19,216000.0,4.2088,4.2088,4.1952,4.2088,216000.0
2010-07-15 12:50:00,6.19,6.19,6.18,6.18,158400.0,4.2088,4.2088,4.202,4.202,158400.0
2010-07-15 13:00:00,6.18,6.19,6.18,6.19,284000.0,4.202,4.2088,4.202,4.2088,284000.0
2010-07-15 13:10:00,6.19,6.19,6.18,6.19,278400.0,4.2088,4.2088,4.202,4.2088,278400.0
2010-07-15 13:20:00,6.19,6.2,6.18,6.19,291200.0,4.2088,4.2156,4.202,4.2088,291200.0
2010-07-15 13:30:00,6.19,6.2,6.18,6.18,204800.0,4.2088,4.2156,4.202,4.202,204800.0
2010-07-15 13:40:00,6.18,6.19,6.18,6.18,242400.0,4.202,4.2088,4.202,4.202,242400.0
2010-07-15 13:50:00,6.18,6.18,6.17,6.18,140800.0,4.202,4.202,4.1952,4.202,140800.0
2010-07-15 14:00:00,6.18,6.19,6.17,6.17,484000.0,4.202,4.2088,4.1952,4.1952,484000.0
2010-07-15 14:10:00,6.17,6.18,6.17,6.18,216000.0,4.1952,4.202,4.1952,4.202,216000.0
2010-07-15 14:20:00,6.18,6.18,6.17,6.18,343200.0,4.202,4.202,4.1952,4.202,343200.0
2010-07-15 14:30:00,6.18,6.19,6.18,6.19,566400.0,4.202,4.2088,4.202,4.2088,566400.0
2010-07-15 14:40:00,6.19,6.21,6.18,6.2,394400.0,4.2088,4.2224,4.202,4.2156,394400.0
2010-07-15 14:50:00,6.2,6.2,6.19,6.19,398400.0,4.2156,4.2156,4.2088,4.2088,398400.0
2010-07-15 15:00:00,6.19,6.2,6.18,6.19,417600.0,4.2088,4.2156,4.202,4.2088,417600.0
2010-07-15 15:10:00,6.19,6.19,6.17,6.18,800000.0,4.2088,4.2088,4.1952,4.202,800000.0
2010-07-15 15:20:00,6.18,6.18,6.17,6.18,740800.0,4.202,4.202,4.1952,4.202,740800.0
2010-07-15 15:30:00,6.18,6.2,6.18,6.19,762400.0,4.202,4.2156,4.202,4.2088,762400.0
2010-07-15 15:40:00,6.19,6.23,6.19,6.21,925600.0,4.2088,4.236,4.2088,4.2224,925600.0
2010-07-15 15:50:00,6.21,6.23,6.21,6.22,1084800.0,4.2224,4.236,4.2224,4.2292,1084800.0
2010-07-16 09:30:00,6.22,6.23,6.15,6.17,1416800.0,4.2292,4.236,4.1816,4.1952,1416800.0
2010-07-16 09:40:00,6.15,6.15,6.09,6.1,467200.0,4.1816,4.1816,4.1408,4.1476,467200.0
2010-07-16 09:50:00,6.1,6.1,6.06,6.07,314400.0,4.1476,4.1476,4.1204,4.1272,314400.0
2010-07-16 10:00:00,6.07,6.07,6.01,6.02,603200.0,4.1272,4.1272,4.0864,4.0932,603200.0
2010-07-16 10:10:00,6.02,6.07,6.02,6.07,1358400.0,4.0932,4.1272,4.0932,4.1272,1358400.0
2010-07-16 10:20:00,6.07,6.13,6.07,6.12,770400.0,4.1272,4.168,4.1272,4.1612,770400.0
2010-07-16 10:30:00,6.12,6.13,6.1,6.11,484000.0,4.1612,4.168,4.1476,4.1544,484000.0
2010-07-16 10:40:00,6.11,6.13,6.1,6.12,335200.0,4.1544,4.168,4.1476,4.1612,335200.0
2010-07-16 10:50:00,6.12,6.13,6.11,6.12,308000.0,4.1612,4.168,4.1544,4.1612,308000.0
2010-07-16 11:00:00,6.12,6.12,6.09,6.12,344800.0,4.1612,4.1612,4.1408,4.1612,344800.0
2010-07-16 11:10:00,6.12,6.12,6.1,6.1,116000.0,4.1612,4.1612,4.1476,4.1476,116000.0
2010-07-16 11:20:00,6.1,6.1,6.07,6.1,220000.0,4.1476,4.1476,4.1272,4.1476,220000.0
2010-07-16 11:30:00,6.1,6.1,6.07,6.08,186400.0,4.1476,4.1476,4.1272,4.134,186400.0
2010-07-16 11:40:00,6.08,6.09,6.07,6.07,158400.0,4.134,4.1408,4.1272,4.1272,158400.0
2010-07-16 11:50:00,6.07,6.08,6.06,6.06,212800.0,4.1272,4.134,4.1204,4.1204,212800.0
2010-07-16 12:00:00,6.05,6.07,6.05,6.07,130400.0,4.1136,4.1272,4.1136,4.1272,130400.0
2010-07-16 12:10:00,6.08,6.08,6.05,6.05,316000.0,4.134,4.134,4.1136,4.1136,316000.0
2010-07-16 12:20:00,6.05,6.07,6.05,6.06,214400.0,4.1136,4.1272,4.1136,4.1204,214400.0
2010-07-16 12:30:00,6.06,6.06,6.04,6.04,288800.0,4.1204,4.1204,4.1068,4.1068,288800.0
2010-07-16 12:40:00,6.04,6.05,6.04,6.04,228800.0,4.1068,4.1136,4.1068,4.1068,228800.0
2010-07-16 12:50:00,6.04,6.04,6.02,6.03,265600.0,4.1068,4.1068,4.0932,4.1,265600.0
2010-07-16 13:00:00,6.03,6.03,6.02,6.03,425600.0,4.1,4.1,4.0932,4.1,425600.0
2010-07-16 13:10:00,6.03,6.04,6.02,6.03,210400.0,4.1,4.1068,4.0932,4.1,210400.0
2010-07-16 13:20:00,6.02,6.03,6.01,6.02,209600.0,4.0932,4.1,4.0864,4.0932,209600.0
2010-07-16 13:30:00,6.02,6.03,6.01,6.02,185600.0,4.0932,4.1,4.0864,4.0932,185600.0
2010-07-16 13:40:00,6.02,6.02,6.0,6.01,264800.0,4.0932,4.0932,4.0796,4.0864,264800.0
2010-07-16 13:50:00,6.01,6.01,6.0,6.01,180000.0,4.0864,4.0864,4.0796,4.0864,180000.0
2010-07-16 14:00:00,6.01,6.02,6.0,6.02,276000.0,4.0864,4.0932,4.0796,4.0932,276000.0
2010-07-16 14:10:00,6.02,6.03,6.01,6.01,285600.0,4.0932,4.1,4.0864,4.0864,285600.0
2010-07-16 14:20:00,6.01,6.03,6.01,6.02,264800.0,4.0864,4.1,4.0864,4.0932,264800.0
2010-07-16 14:30:00,6.02,6.02,6.01,6.01,318400.0,4.0932,4.0932,4.0864,4.0864,318400.0
2010-07-16 14:40:00,6.01,6.02,6.0,6.01,358400.0,4.0864,4.0932,4.0796,4.0864,358400.0
2010-07-16 14:50:00,6.01,6.01,5.99,6.0,470400.0,4.0864,4.0864,4.0728,4.0796,470400.0
2010-07-16 15:00:00,6.0,6.0,5.97,5.97,1220800.0,4.0796,4.0796,4.0592,4.0592,1220800.0
2010-07-16 15:10:00,5.97,5.98,5.96,5.97,376000.0,4.0592,4.066,4.0524,4.0592,376000.0
2010-07-16 15:20:00,5.97,5.97,5.94,5.95,563200.0,4.0592,4.0592,4.0388,4.0456,563200.0
2010-07-16 15:30:00,5.95,5.97,5.95,5.96,650400.0,4.0456,4.0592,4.0456,4.0524,650400.0
2010-07-16 15:40:00,5.96,5.97,5.95,5.95,724800.0,4.0524,4.0592,4.0456,4.0456,724800.0
2010-07-16 15:50:00,5.95,5.98,5.95,5.95,1620800.0,4.0456,4.066,4.0456,4.0456,1620800.0
2010-07-19 09:30:00,5.98,6.0,5.95,5.99,297600.0,4.066,4.0796,4.0456,4.0728,297600.0
2010-07-19 09:40:00,5.99,6.04,5.99,6.01,196000.0,4.0728,4.1068,4.0728,4.0864,196000.0
2010-07-19 09:50:00,6.0,6.03,6.0,6.02,119200.0,4.0796,4.1,4.0796,4.0932,119200.0
2010-07-19 10:00:00,6.02,6.04,6.01,6.01,356000.0,4.0932,4.1068,4.0864,4.0864,356000.0
2010-07-19 10:10:00,6.01,6.02,6.0,6.0,275200.0,4.0864,4.0932,4.0796,4.0796,275200.0
2010-07-19 10:20:00,6.0,6.01,5.95,5.95,1135200.0,4.0796,4.0864,4.0456,4.0456,1135200.0
2010-07-19 10:30:00,5.94,5.97,5.94,5.95,528800.0,4.0388,4.0592,4.0388,4.0456,528800.0
2010-07-19 10:40:00,5.95,5.96,5.94,5.94,718400.0,4.0456,4.0524,4.0388,4.0388,718400.0
2010-07-19 10:50:00,5.94,5.97,5.93,5.97,436000.0,4.0388,4.0592,4.032,4.0592,436000.0
2010-07-19 11:00:00,5.97,5.99,5.96,5.98,184000.0,4.0592,4.0728,4.0524,4.066,184000.0
2010-07-19 11:10:00,5.97,5.99,5.97,5.98,194400.0,4.0592,4.0728,4.0592,4.066,194400.0
2010-07-19 11:20:00,5.98,5.99,5.97,5.98,174400.0,4.066,4.0728,4.0592,4.066,174400.0
2010-07-19 11:30:00,5.98,5.99,5.96,5.96,168000.0,4.066,4.0728,4.0524,4.0524,168000.0
2010-07-19 11:40:00,5.96,5.97,5.95,5.96,199200.0,4.0524,4.0592,4.0456,4.0524,199200.0
2010-07-19 11:50:00,5.96,5.98,5.96,5.97,136000.0,4.0524,4.066,4.0524,4.0592,136000.0
2010-07-19 12:00:00,5.97,5.97,5.95,5.95,168000.0,4.0592,4.0592,4.0456,4.0456,168000.0
2010-07-19 12:10:00,5.95,5.96,5.94,5.96,126400.0,4.0456,4.0524,4.0388,4.0524,126400.0
2010-07-19 12:20:00,5.96,5.97,5.96,5.97,132000.0,4.0524,4.0592,4.0524,4.0592,132000.0
2010-07-19 12:30:00,5.97,5.98,5.96,5.98,145600.0,4.0592,4.066,4.0524,4.066,145600.0
2010-07-19 12:40:00,5.98,5.99,5.97,5.99,154400.0,4.066,4.0728,4.0592,4.0728,154400.0
2010-07-19 12:50:00,5.99,6.0,5.97,5.97,146400.0,4.0728,4.0796,4.0592,4.0592,146400.0
2010-07-19 13:00:00,5.98,5.98,5.97,5.97,130400.0,4.066,4.066,4.0592,4.0592,130400.0
2010-07-19 13:10:00,5.97,5.97,5.95,5.95,144000.0,4.0592,4.0592,4.0456,4.0456,144000.0
2010-07-19 13:20:00,5.95,5.96,5.94,5.94,207200.0,4.0456,4.0524,4.0388,4.0388,207200.0
2010-07-19 13:30:00,5.94,5.95,5.93,5.94,185600.0,4.0388,4.0456,4.032,4.0388,185600.0
2010-07-19 13:40:00,5.93,5.94,5.93,5.93,168000.0,4.032,4.0388,4.032,4.032,168000.0
2010-07-19 13:50:00,5.93,5.93,5.92,5.93,392800.0,4.032,4.032,4.0252,4.032,392800.0
2010-07-19 14:00:00,5.93,5.93,5.92,5.93,139200.0,4.032,4.032,4.0252,4.032,139200.0
2010-07-19 14:10:00,5.93,5.96,5.93,5.96,281600.0,4.032,4.0524,4.032,4.0524,281600.0
2010-07-19 14:20:00,5.96,5.96,5.94,5.94,203200.0,4.0524,4.0524,4.0388,4.0388,203200.0
2010-07-19 14:30:00,5.94,5.95,5.94,5.95,247200.0,4.0388,4.0456,4.0388,4.0456,247200.0
2010-07-19 14:40:00,5.94,5.96,5.94,5.96,516000.0,4.0388,4.0524,4.0388,4.0524,516000.0
2010-07-19 14:50:00,5.96,5.97,5.96,5.96,316800.0,4.0524,4.0592,4.0524,4.0524,316800.0
2010-07-19 15:00:00,5.96,5.98,5.95,5.98,247200.0,4.0524,4.066,4.0456,4.066,247200.0
2010-07-19 15:10:00,5.98,5.99,5.98,5.98,210400.0,4.066,4.0728,4.066,4.066,210400.0
2010-07-19 15:20:00,5.98,5.98,5.95,5.95,307200.0,4.066,4.066,4.0456,4.0456,307200.0
2010-07-19 15:30:00,5.95,5.96,5.93,5.94,333600.0,4.0456,4.0524,4.032,4.0388,333600.0
2010-07-19 15:40:00,5.94,5.95,5.93,5.95,515200.0,4.0388,4.0456,4.032,4.0456,515200.0
2010-07-19 15:50:00,5.95,5.96,5.94,5.96,710400.0,4.0456,4.0524,4.0388,4.0524,710400.0
2010-07-20 09:30:00,5.91,5.94,5.88,5.88,242400.0,4.0184,4.0388,3.998,3.998,242400.0
2010-07-20 09:40:00,5.88,5.93,5.88,5.92,332000.0,3.998,4.032,3.998,4.0252,332000.0
2010-07-20 09:50:00,5.92,5.95,5.92,5.95,199200.0,4.0252,4.0456,4.0252,4.0456,199200.0
2010-07-20 10:00:00,5.95,5.96,5.91,5.92,220800.0,4.0456,4.0524,4.0184,4.0252,220800.0
2010-07-20 10:10:00,5.92,5.95,5.91,5.94,333600.0,4.0252,4.0456,4.0184,4.0388,333600.0
2010-07-20 10:20:00,5.94,5.96,5.93,5.94,194400.0,4.0388,4.0524,4.032,4.0388,194400.0
2010-07-20 10:30:00,5.94,5.95,5.93,5.94,136000.0,4.0388,4.0456,4.032,4.0388,136000.0
2010-07-20 10:40:00,5.93,5.95,5.93,5.95,183200.0,4.032,4.0456,4.032,4.0456,183200.0
2010-07-20 10:50:00,5.95,5.96,5.94,5.95,128800.0,4.0456,4.0524,4.0388,4.0456,128800.0
2010-07-20 11:00:00,5.95,5.96,5.93,5.95,316800.0,4.0456,4.0524,4.032,4.0456,316800.0
2010-07-20 11:10:00,5.95,5.96,5.94,5.95,122400.0,4.0456,4.0524,4.0388,4.0456,122400.0
2010-07-20 11:20:00,5.95,5.96,5.95,5.96,36000.0,4.0456,4.0524,4.0456,4.0524,36000.0
2010-07-20 11:30:00,5.96,5.97,5.96,5.96,132000.0,4.0524,4.0592,4.0524,4.0524,132000.0
2010-07-20 11:40:00,5.96,5.97,5.95,5.97,63200.0,4.0524,4.0592,4.0456,4.0592,63200.0
2010-07-20 11:50:00,5.97,5.97,5.95,5.96,72800.0,4.0592,4.0592,4.0456,4.0524,72800.0
2010-07-20 12:00:00,5.96,5.96,5.95,5.95,140000.0,4.0524,4.0524,4.0456,4.0456,140000.0
2010-07-20 12:10:00,5.95,5.95,5.94,5.94,53600.0,4.0456,4.0456,4.0388,4.0388,53600.0
2010-07-20 12:20:00,5.94,5.94,5.94,5.94,124000.0,4.0388,4.0388,4.0388,4.0388,124000.0
2010-07-20 12:30:00,5.94,5.95,5.94,5.94,65600.0,4.0388,4.0456,4.0388,4.0388,65600.0
2010-07-20 12:40:00,5.94,5.95,5.94,5.95,208000.0,4.0388,4.0456,4.0388,4.0456,208000.0
2010-07-20 12:50:00,5.95,5.95,5.94,5.94,211200.0,4.0456,4.0456,4.0388,4.0388,211200.0
2010-07-20 13:00:00,5.94,5.96,5.94,5.95,111200.0,4.0388,4.0524,4.0388,4.0456,111200.0
2010-07-20 13:10:00,5.95,5.97,5.95,5.97,92800.0,4.0456,4.0592,4.0456,4.0592,92800.0
2010-07-20 13:20:00,5.97,5.98,5.97,5.97,142400.0,4.0592,4.066,4.0592,4.0592,142400.0
2010-07-20 13:30:00,5.97,6.0,5.97,6.0,283200.0,4.0592,4.0796,4.0592,4.0796,283200.0
2010-07-20 13:40:00,6.0,6.01,6.0,6.0,134400.0,4.0796,4.0864,4.0796,4.0796,134400.0
2010-07-20 13:50:00,6.0,6.02,6.0,6.02,329600.0,4.0796,4.0932,4.0796,4.0932,329600.0
2010-07-20 14:00:00,6.01,6.02,6.0,6.0,208800.0,4.0864,4.0932,4.0796,4.0796,208800.0
2010-07-20 14:10:00,6.0,6.0,5.99,6.0,171200.0,4.0796,4.0796,4.0728,4.0796,171200.0
2010-07-20 14:20:00,6.0,6.0,5.98,5.99,213600.0,4.0796,4.0796,4.066,4.0728,213600.0
2010-07-20 14:30:00,5.99,6.01,5.99,5.99,195200.0,4.0728,4.0864,4.0728,4.0728,195200.0
2010-07-20 14:40:00,5.99,6.0,5.98,6.0,253600.0,4.0728,4.0796,4.066,4.0796,253600.0
2010-07-20 14:50:00,6.0,6.0,5.98,5.99,249600.0,4.0796,4.0796,4.066,4.0728,249600.0
2010-07-20 15:00:00,5.99,6.0,5.98,6.0,360000.0,4.0728,4.0796,4.066,4.0796,360000.0
2010-07-20 15:10:00,6.0,6.01,5.99,6.0,452000.0,4.0796,4.0864,4.0728,4.0796,452000.0
2010-07-20 15:20:00,6.0,6.02,5.99,6.02,316800.0,4.0796,4.0932,4.0728,4.0932,316800.0
2010-07-20 15:30:00,6.02,6.04,6.02,6.02,454400.0,4.0932,4.1068,4.0932,4.0932,454400.0
2010-07-20 15:40:00,6.02,6.04,6.01,6.04,571200.0,4.0932,4.1068,4.0864,4.1068,571200.0
2010-07-20 15:50:00,6.04,6.04,6.02,6.03,1064800.0,4.1068,4.1068,4.0932,4.1,1064800.0
2010-07-21 09:30:00,6.05,6.13,6.05,6.08,336800.0,4.1136,4.168,4.1136,4.134,336800.0
2010-07-21 09:40:00,6.09,6.09,6.03,6.04,308000.0,4.1408,4.1408,4.1,4.1068,308000.0
2010-07-21 09:50:00,6.04,6.04,6.01,6.01,295200.0,4.1068,4.1068,4.0864,4.0864,295200.0
2010-07-21 10:00:00,6.01,6.01,5.97,5.98,401600.0,4.0864,4.0864,4.0592,4.066,401600.0
2010-07-21 10:10:00,5.99,6.02,5.98,6.0,259200.0,4.0728,4.0932,4.066,4.0796,259200.0
2010-07-21 10:20:00,6.01,6.02,5.99,6.02,280800.0,4.0864,4.0932,4.0728,4.0932,280800.0
2010-07-21 10:30:00,6.02,6.03,6.01,6.01,152000.0,4.0932,4.1,4.0864,4.0864,152000.0
2010-07-21 10:40:00,6.01,6.05,6.01,6.04,204000.0,4.0864,4.1136,4.0864,4.1068,204000.0
2010-07-21 10:50:00,6.05,6.05,6.04,6.04,119200.0,4.1136,4.1136,4.1068,4.1068,119200.0
2010-07-21 11:00:00,6.04,6.05,6.01,6.01,183200.0,4.1068,4.1136,4.0864,4.0864,183200.0
2010-07-21 11:10:00,6.01,6.01,5.98,5.99,248800.0,4.0864,4.0864,4.066,4.0728,248800.0
2010-07-21 11:20:00,5.99,5.99,5.98,5.98,123200.0,4.0728,4.0728,4.066,4.066,123200.0
2010-07-21 11:30:00,5.98,6.0,5.98,6.0,152000.0,4.066,4.0796,4.066,4.0796,152000.0
2010-07-21 11:40:00,6.0,6.01,5.99,6.0,110400.0,4.0796,4.0864,4.0728,4.0796,110400.0
2010-07-21 11:50:00,6.0,6.01,5.99,6.01,148800.0,4.0796,4.0864,4.0728,4.0864,148800.0
2010-07-21 12:00:00,6.01,6.02,6.01,6.01,102400.0,4.0864,4.0932,4.0864,4.0864,102400.0
2010-07-21 12:10:00,6.01,6.04,6.01,6.03,106400.0,4.0864,4.1068,4.0864,4.1,106400.0
2010-07-21 12:20:00,6.03,6.04,6.03,6.04,227200.0,4.1,4.1068,4.1,4.1068,227200.0
2010-07-21 12:30:00,6.04,6.06,6.04,6.05,133600.0,4.1068,4.1204,4.1068,4.1136,133600.0
2010-07-21 12:40:00,6.05,6.05,6.04,6.05,80000.0,4.1136,4.1136,4.1068,4.1136,80000.0
2010-07-21 12:50:00,6.05,6.05,6.03,6.03,72000.0,4.1136,4.1136,4.1,4.1,72000.0
2010-07-21 13:00:00,6.03,6.05,6.03,6.05,56000.0,4.1,4.1136,4.1,4.1136,56000.0
2010-07-21 13:10:00,6.05,6.05,6.04,6.04,114400.0,4.1136,4.1136,4.1068,4.1068,114400.0
2010-07-21 13:20:00,6.04,6.05,6.04,6.05,91200.0,4.1068,4.1136,4.1068,4.1136,91200.0
2010-07-21 13:30:00,6.05,6.06,6.05,6.05,64000.0,4.1136,4.1204,4.1136,4.1136,64000.0
2010-07-21 13:40:00,6.05,6.05,6.04,6.05,106400.0,4.1136,4.1136,4.1068,4.1136,106400.0
2010-07-21 13:50:00,6.06,6.07,6.05,6.05,124800.0,4.1204,4.1272,4.1136,4.1136,124800.0
2010-07-21 14:00:00,6.05,6.05,6.0,6.0,529600.0,4.1136,4.1136,4.0796,4.0796,529600.0
2010-07-21 14:10:00,6.0,6.0,5.95,5.97,264000.0,4.0796,4.0796,4.0456,4.0592,264000.0
2010-07-21 14:20:00,5.97,5.98,5.95,5.97,304000.0,4.0592,4.066,4.0456,4.0592,304000.0
2010-07-21 14:30:00,5.97,5.98,5.94,5.96,425600.0,4.0592,4.066,4.0388,4.0524,425600.0
2010-07-21 14:40:00,5.96,5.98,5.95,5.96,164000.0,4.0524,4.066,4.0456,4.0524,164000.0
2010-07-21 14:50:00,5.96,5.96,5.91,5.92,246400.0,4.0524,4.0524,4.0184,4.0252,246400.0
2010-07-21 15:00:00,5.92,5.94,5.91,5.94,176000.0,4.0252,4.0388,4.0184,4.0388,176000.0
2010-07-21 15:10:00,5.94,5.96,5.93,5.93,212800.0,4.0388,4.0524,4.032,4.032,212800.0
2010-07-21 15:20:00,5.92,5.95,5.92,5.93,312800.0,4.0252,4.0456,4.0252,4.032,312800.0
2010-07-21 15:30:00,5.93,5.95,5.92,5.93,380800.0,4.032,4.0456,4.0252,4.032,380800.0
2010-07-21 15:40:00,5.93,5.94,5.91,5.94,728000.0,4.032,4.0388,4.0184,4.0388,728000.0
2010-07-21 15:50:00,5.94,5.95,5.93,5.93,1392800.0,4.0388,4.0456,4.032,4.032,1392800.0
2010-07-22 09:30:00,6.02,6.06,6.02,6.06,150400.0,4.0932,4.1204,4.0932,4.1204,150400.0
2010-07-22 09:40:00,6.06,6.08,6.02,6.04,304000.0,4.1204,4.134,4.0932,4.1068,304000.0
2010-07-22 09:50:00,6.04,6.05,6.03,6.05,249600.0,4.1068,4.1136,4.1,4.1136,249600.0
2010-07-22 10:00:00,6.05,6.1,6.05,6.08,512000.0,4.1136,4.1476,4.1136,4.134,512000.0
2010-07-22 10:10:00,6.08,6.11,6.08,6.1,302400.0,4.134,4.1544,4.134,4.1476,302400.0
2010-07-22 10:20:00,6.1,6.11,6.09,6.1,230400.0,4.1476,4.1544,4.1408,4.1476,230400.0
2010-07-22 10:30:00,6.1,6.12,6.09,6.12,185600.0,4.1476,4.1612,4.1408,4.1612,185600.0
2010-07-22 10:40:00,6.12,6.15,6.12,6.15,376800.0,4.1612,4.1816,4.1612,4.1816,376800.0
2010-07-22 10:50:00,6.14,6.15,6.13,6.13,256800.0,4.1748,4.1816,4.168,4.168,256800.0
2010-07-22 11:00:00,6.13,6.14,6.13,6.13,232800.0,4.168,4.1748,4.168,4.168,232800.0
2010-07-22 11:10:00,6.13,6.14,6.13,6.14,218400.0,4.168,4.1748,4.168,4.1748,218400.0
2010-07-22 11:20:00,6.14,6.16,6.14,6.16,461600.0,4.1748,4.1884,4.1748,4.1884,461600.0
2010-07-22 11:30:00,6.16,6.18,6.15,6.15,552000.0,4.1884,4.202,4.1816,4.1816,552000.0
2010-07-22 11:40:00,6.15,6.15,6.14,6.14,124800.0,4.1816,4.1816,4.1748,4.1748,124800.0
2010-07-22 11:50:00,6.14,6.14,6.12,6.13,146400.0,4.1748,4.1748,4.1612,4.168,146400.0
2010-07-22 12:00:00,6.13,6.13,6.12,6.13,159200.0,4.168,4.168,4.1612,4.168,159200.0
2010-07-22 12:10:00,6.13,6.14,6.12,6.13,187200.0,4.168,4.1748,4.1612,4.168,187200.0
2010-07-22 12:20:00,6.13,6.14,6.12,6.12,286400.0,4.168,4.1748,4.1612,4.1612,286400.0
2010-07-22 12:30:00,6.12,6.12,6.11,6.12,127200.0,4.1612,4.1612,4.1544,4.1612,127200.0
2010-07-22 12:40:00,6.12,6.12,6.11,6.12,110400.0,4.1612,4.1612,4.1544,4.1612,110400.0
2010-07-22 12:50:00,6.12,6.13,6.11,6.12,105600.0,4.1612,4.168,4.1544,4.1612,105600.0
2010-07-22 13:00:00,6.12,6.12,6.12,6.12,68800.0,4.1612,4.1612,4.1612,4.1612,68800.0
2010-07-22 13:10:00,6.12,6.13,6.12,6.12,137600.0,4.1612,4.168,4.1612,4.1612,137600.0
2010-07-22 13:20:00,6.12,6.12,6.11,6.11,88000.0,4.1612,4.1612,4.1544,4.1544,88000.0
2010-07-22 13:30:00,6.11,6.12,6.11,6.12,62400.0,4.1544,4.1612,4.1544,4.1612,62400.0
2010-07-22 13:40:00,6.12,6.12,6.11,6.12,68000.0,4.1612,4.1612,4.1544,4.1612,68000.0
2010-07-22 13:50:00,6.12,6.12,6.1,6.1,116800.0,4.1612,4.1612,4.1476,4.1476,116800.0
2010-07-22 14:00:00,6.1,6.12,6.1,6.12,110400.0,4.1476,4.1612,4.1476,4.1612,110400.0
2010-07-22 14:10:00,6.12,6.12,6.11,6.11,155200.0,4.1612,4.1612,4.1544,4.1544,155200.0
2010-07-22 14:20:00,6.11,6.12,6.11,6.12,125600.0,4.1544,4.1612,4.1544,4.1612,125600.0
2010-07-22 14:30:00,6.12,6.12,6.1,6.12,204000.0,4.1612,4.1612,4.1476,4.1612,204000.0
2010-07-22 14:40:00,6.12,6.12,6.09,6.11,306400.0,4.1612,4.1612,4.1408,4.1544,306400.0
2010-07-22 14:50:00,6.11,6.12,6.1,6.11,109600.0,4.1544,4.1612,4.1476,4.1544,109600.0
2010-07-22 15:00:00,6.11,6.11,6.1,6.1,119200.0,4.1544,4.1544,4.1476,4.1476,119200.0
2010-07-22 15:10:00,6.1,6.12,6.1,6.11,261600.0,4.1476,4.1612,4.1476,4.1544,261600.0
2010-07-22 15:20:00,6.11,6.11,6.1,6.1,226400.0,4.1544,4.1544,4.1476,4.1476,226400.0
2010-07-22 15:30:00,6.1,6.1,6.06,6.07,280000.0,4.1476,4.1476,4.1204,4.1272,280000.0
2010-07-22 15:40:00,6.07,6.11,6.06,6.1,668000.0,4.1272,4.1544,4.1204,4.1476,668000.0
2010-07-22 15:50:00,6.11,6.12,6.1,6.11,1315200.0,4.1544,4.1612,4.1476,4.1544,1315200.0
2010-07-23 09:30:00,6.09,6.13,6.09,6.13,140800.0,4.1408,4.168,4.1408,4.168,140800.0
2010-07-23 09:40:00,6.13,6.13,6.09,6.09,129600.0,4.168,4.168,4.1408,4.1408,129600.0
2010-07-23 09:50:00,6.09,6.09,6.05,6.06,124800.0,4.1408,4.1408,4.1136,4.1204,124800.0
2010-07-23 10:00:00,6.06,6.07,6.05,6.06,296800.0,4.1204,4.1272,4.1136,4.1204,296800.0
2010-07-23 10:10:00,6.06,6.09,6.05,6.08,164000.0,4.1204,4.1408,4.1136,4.134,164000.0
2010-07-23 10:20:00,6.09,6.12,6.08,6.11,113600.0,4.1408,4.1612,4.134,4.1544,113600.0
2010-07-23 10:30:00,6.11,6.13,6.1,6.11,160000.0,4.1544,4.168,4.1476,4.1544,160000.0
2010-07-23 10:40:00,6.11,6.13,6.11,6.12,149600.0,4.1544,4.168,4.1544,4.1612,149600.0
2010-07-23 10:50:00,6.12,6.12,6.08,6.08,315200.0,4.1612,4.1612,4.134,4.134,315200.0
2010-07-23 11:00:00,6.08,6.1,6.07,6.09,316800.0,4.134,4.1476,4.1272,4.1408,316800.0
2010-07-23 11:10:00,6.09,6.1,6.08,6.09,272800.0,4.1408,4.1476,4.134,4.1408,272800.0
2010-07-23 11:20:00,6.09,6.09,6.07,6.08,294400.0,4.1408,4.1408,4.1272,4.134,294400.0
2010-07-23 11:30:00,6.08,6.1,6.07,6.1,311200.0,4.134,4.1476,4.1272,4.1476,311200.0
2010-07-23 11:40:00,6.1,6.1,6.07,6.08,232000.0,4.1476,4.1476,4.1272,4.134,232000.0
2010-07-23 11:50:00,6.09,6.09,6.07,6.08,163200.0,4.1408,4.1408,4.1272,4.134,163200.0
2010-07-23 12:00:00,6.09,6.11,6.07,6.09,627200.0,4.1408,4.1544,4.1272,4.1408,627200.0
2010-07-23 12:10:00,6.09,6.1,6.07,6.1,218400.0,4.1408,4.1476,4.1272,4.1476,218400.0
2010-07-23 12:20:00,6.1,6.1,6.08,6.09,290400.0,4.1476,4.1476,4.134,4.1408,290400.0
2010-07-23 12:30:00,6.09,6.09,6.08,6.09,276000.0,4.1408,4.1408,4.134,4.1408,276000.0
2010-07-23 12:40:00,6.09,6.09,6.07,6.08,155200.0,4.1408,4.1408,4.1272,4.134,155200.0
2010-07-23 12:50:00,6.08,6.1,6.07,6.1,121600.0,4.134,4.1476,4.1272,4.1476,121600.0
2010-07-23 13:00:00,6.1,6.11,6.09,6.1,84800.0,4.1476,4.1544,4.1408,4.1476,84800.0
2010-07-23 13:10:00,6.1,6.13,6.1,6.12,136800.0,4.1476,4.168,4.1476,4.1612,136800.0
2010-07-23 13:20:00,6.13,6.17,6.13,6.17,240000.0,4.168,4.1952,4.168,4.1952,240000.0
2010-07-23 13:30:00,6.16,6.18,6.16,6.17,94400.0,4.1884,4.202,4.1884,4.1952,94400.0
2010-07-23 13:40:00,6.17,6.17,6.13,6.13,199200.0,4.1952,4.1952,4.168,4.168,199200.0
2010-07-23 13:50:00,6.13,6.15,6.13,6.15,137600.0,4.168,4.1816,4.168,4.1816,137600.0
2010-07-23 14:00:00,6.15,6.17,6.15,6.16,124000.0,4.1816,4.1952,4.1816,4.1884,124000.0
2010-07-23 14:10:00,6.16,6.16,6.15,6.16,157600.0,4.1884,4.1884,4.1816,4.1884,157600.0
2010-07-23 14:20:00,6.16,6.16,6.13,6.14,120800.0,4.1884,4.1884,4.168,4.1748,120800.0
2010-07-23 14:30:00,6.14,6.15,6.14,6.14,162400.0,4.1748,4.1816,4.1748,4.1748,162400.0
2010-07-23 14:40:00,6.14,6.16,6.14,6.15,136800.0,4.1748,4.1884,4.1748,4.1816,136800.0
2010-07-23 14:50:00,6.16,6.17,6.16,6.16,183200.0,4.1884,4.1952,4.1884,4.1884,183200.0
2010-07-23 15:00:00,6.16,6.16,6.15,6.16,152800.0,4.1884,4.1884,4.1816,4.1884,152800.0
2010-07-23 15:10:00,6.16,6.16,6.14,6.16,184800.0,4.1884,4.1884,4.1748,4.1884,184800.0
2010-07-23 15:20:00,6.16,6.16,6.14,6.15,240000.0,4.1884,4.1884,4.1748,4.1816,240000.0
2010-07-23 15:30:00,6.15,6.16,6.13,6.14,397600.0,4.1816,4.1884,4.168,4.1748,397600.0
2010-07-23 15:40:00,6.14,6.16,6.13,6.16,412800.0,4.1748,4.1884,4.168,4.1884,412800.0
2010-07-23 15:50:00,6.16,6.17,6.15,6.17,620000.0,4.1884,4.1952,4.1816,4.1952,620000.0
2010-07-26 09:30:00,6.16,6.17,6.13,6.14,151200.0,4.1884,4.1952,4.168,4.1748,151200.0
2010-07-26 09:40:00,6.14,6.14,6.11,6.13,101600.0,4.1748,4.1748,4.1544,4.168,101600.0
2010-07-26 09:50:00,6.12,6.16,6.12,6.16,171200.0,4.1612,4.1884,4.1612,4.1884,171200.0
2010-07-26 10:00:00,6.16,6.21,6.16,6.19,245600.0,4.1884,4.2224,4.1884,4.2088,245600.0
2010-07-26 10:10:00,6.2,6.2,6.17,6.17,318400.0,4.2156,4.2156,4.1952,4.1952,318400.0
2010-07-26 10:20:00,6.17,6.17,6.14,6.14,271200.0,4.1952,4.1952,4.1748,4.1748,271200.0
2010-07-26 10:30:00,6.15,6.17,6.13,6.17,220000.0,4.1816,4.1952,4.168,4.1952,220000.0
2010-07-26 10:40:00,6.17,6.17,6.16,6.17,151200.0,4.1952,4.1952,4.1884,4.1952,151200.0
2010-07-26 10:50:00,6.17,6.18,6.17,6.18,112000.0,4.1952,4.202,4.1952,4.202,112000.0
2010-07-26 11:00:00,6.18,6.19,6.18,6.18,105600.0,4.202,4.2088,4.202,4.202,105600.0
2010-07-26 11:10:00,6.18,6.21,6.18,6.21,145600.0,4.202,4.2224,4.202,4.2224,145600.0
2010-07-26 11:20:00,6.21,6.21,6.2,6.21,88000.0,4.2224,4.2224,4.2156,4.2224,88000.0
2010-07-26 11:30:00,6.21,6.22,6.2,6.21,110400.0,4.2224,4.2292,4.2156,4.2224,110400.0
2010-07-26 11:40:00,6.21,6.22,6.2,6.22,117600.0,4.2224,4.2292,4.2156,4.2292,117600.0
2010-07-26 11:50:00,6.22,6.23,6.21,6.21,88800.0,4.2292,4.236,4.2224,4.2224,88800.0
2010-07-26 12:00:00,6.21,6.23,6.21,6.23,105600.0,4.2224,4.236,4.2224,4.236,105600.0
2010-07-26 12:10:00,6.23,6.23,6.22,6.23,152800.0,4.236,4.236,4.2292,4.236,152800.0
2010-07-26 12:20:00,6.23,6.23,6.22,6.22,128800.0,4.236,4.236,4.2292,4.2292,128800.0
2010-07-26 12:30:00,6.22,6.23,6.21,6.22,88000.0,4.2292,4.236,4.2224,4.2292,88000.0
2010-07-26 12:40:00,6.22,6.22,6.21,6.22,82400.0,4.2292,4.2292,4.2224,4.2292,82400.0
2010-07-26 12:50:00,6.22,6.23,6.21,6.23,80800.0,4.2292,4.236,4.2224,4.236,80800.0
2010-07-26 13:00:00,6.23,6.23,6.22,6.22,86400.0,4.236,4.236,4.2292,4.2292,86400.0
2010-07-26 13:10:00,6.22,6.23,6.22,6.22,96000.0,4.2292,4.236,4.2292,4.2292,96000.0
2010-07-26 13:20:00,6.22,6.23,6.22,6.23,74400.0,4.2292,4.236,4.2292,4.236,74400.0
2010-07-26 13:30:00,6.23,6.23,6.22,6.22,160800.0,4.236,4.236,4.2292,4.2292,160800.0
2010-07-26 13:40:00,6.22,6.23,6.22,6.22,106400.0,4.2292,4.236,4.2292,4.2292,106400.0
2010-07-26 13:50:00,6.22,6.23,6.22,6.22,84000.0,4.2292,4.236,4.2292,4.2292,84000.0
2010-07-26 14:00:00,6.22,6.22,6.22,6.22,54400.0,4.2292,4.2292,4.2292,4.2292,54400.0
2010-07-26 14:10:00,6.22,6.22,6.21,6.22,48800.0,4.2292,4.2292,4.2224,4.2292,48800.0
2010-07-26 14:20:00,6.22,6.22,6.21,6.21,64800.0,4.2292,4.2292,4.2224,4.2224,64800.0
2010-07-26 14:30:00,6.21,6.21,6.2,6.2,90400.0,4.2224,4.2224,4.2156,4.2156,90400.0
2010-07-26 14:40:00,6.2,6.21,6.2,6.2,69600.0,4.2156,4.2224,4.2156,4.2156,69600.0
2010-07-26 14:50:00,6.2,6.21,6.2,6.21,108800.0,4.2156,4.2224,4.2156,4.2224,108800.0
2010-07-26 15:00:00,6.21,6.22,6.21,6.22,154400.0,4.2224,4.2292,4.2224,4.2292,154400.0
2010-07-26 15:10:00,6.22,6.22,6.2,6.21,256000.0,4.2292,4.2292,4.2156,4.2224,256000.0
2010-07-26 15:20:00,6.21,6.23,6.21,6.23,187200.0,4.2224,4.236,4.2224,4.236,187200.0
2010-07-26 15:30:00,6.23,6.23,6.21,6.22,198400.0,4.236,4.236,4.2224,4.2292,198400.0
2010-07-26 15:40:00,6.22,6.23,6.22,6.23,360800.0,4.2292,4.236,4.2292,4.236,360800.0
2010-07-26 15:50:00,6.23,6.25,6.23,6.24,664000.0,4.236,4.2496,4.236,4.2428,664000.0
2010-07-27 09:30:00,6.25,6.25,6.2,6.22,292800.0,4.2496,4.2496,4.2156,4.2292,292800.0
2010-07-27 09:40:00,6.22,6.22,6.19,6.2,86400.0,4.2292,4.2292,4.2088,4.2156,86400.0
2010-07-27 09:50:00,6.19,6.2,6.19,6.19,173600.0,4.2088,4.2156,4.2088,4.2088,173600.0
2010-07-27 10:00:00,6.19,6.22,6.16,6.16,298400.0,4.2088,4.2292,4.1884,4.1884,298400.0
2010-07-27 10:10:00,6.17,6.18,6.16,6.17,220000.0,4.1952,4.202,4.1884,4.1952,220000.0
2010-07-27 10:20:00,6.17,6.18,6.15,6.16,276800.0,4.1952,4.202,4.1816,4.1884,276800.0
2010-07-27 10:30:00,6.16,6.17,6.15,6.16,113600.0,4.1884,4.1952,4.1816,4.1884,113600.0
2010-07-27 10:40:00,6.16,6.16,6.14,6.15,218400.0,4.1884,4.1884,4.1748,4.1816,218400.0
2010-07-27 10:50:00,6.15,6.15,6.13,6.13,172000.0,4.1816,4.1816,4.168,4.168,172000.0
2010-07-27 11:00:00,6.14,6.14,6.11,6.12,249600.0,4.1748,4.1748,4.1544,4.1612,249600.0
2010-07-27 11:10:00,6.12,6.12,6.1,6.1,106400.0,4.1612,4.1612,4.1476,4.1476,106400.0
2010-07-27 11:20:00,6.11,6.11,6.1,6.1,230400.0,4.1544,4.1544,4.1476,4.1476,230400.0
2010-07-27 11:30:00,6.1,6.1,6.09,6.1,269600.0,4.1476,4.1476,4.1408,4.1476,269600.0
2010-07-27 11:40:00,6.1,6.12,6.1,6.11,199200.0,4.1476,4.1612,4.1476,4.1544,199200.0
2010-07-27 11:50:00,6.11,6.12,6.1,6.11,135200.0,4.1544,4.1612,4.1476,4.1544,135200.0
2010-07-27 12:00:00,6.11,6.12,6.1,6.11,174400.0,4.1544,4.1612,4.1476,4.1544,174400.0
2010-07-27 12:10:00,6.11,6.13,6.11,6.12,181600.0,4.1544,4.168,4.1544,4.1612,181600.0
2010-07-27 12:20:00,6.12,6.13,6.12,6.13,120800.0,4.1612,4.168,4.1612,4.168,120800.0
2010-07-27 12:30:00,6.13,6.13,6.12,6.12,200000.0,4.168,4.168,4.1612,4.1612,200000.0
2010-07-27 12:40:00,6.12,6.13,6.11,6.11,225600.0,4.1612,4.168,4.1544,4.1544,225600.0
2010-07-27 12:50:00,6.11,6.12,6.11,6.12,190400.0,4.1544,4.1612,4.1544,4.1612,190400.0
2010-07-27 13:00:00,6.12,6.13,6.11,6.12,213600.0,4.1612,4.168,4.1544,4.1612,213600.0
2010-07-27 13:10:00,6.13,6.13,6.12,6.13,134400.0,4.168,4.168,4.1612,4.168,134400.0
2010-07-27 13:20:00,6.13,6.13,6.11,6.11,125600.0,4.168,4.168,4.1544,4.1544,125600.0
2010-07-27 13:30:00,6.11,6.11,6.1,6.11,101600.0,4.1544,4.1544,4.1476,4.1544,101600.0
2010-07-27 13:40:00,6.11,6.12,6.09,6.12,117600.0,4.1544,4.1612,4.1408,4.1612,117600.0
2010-07-27 13:50:00,6.12,6.12,6.1,6.11,110400.0,4.1612,4.1612,4.1476,4.1544,110400.0
2010-07-27 14:00:00,6.11,6.13,6.11,6.13,86400.0,4.1544,4.168,4.1544,4.168,86400.0
2010-07-27 14:10:00,6.12,6.14,6.11,6.14,144800.0,4.1612,4.1748,4.1544,4.1748,144800.0
2010-07-27 14:20:00,6.14,6.14,6.13,6.13,118400.0,4.1748,4.1748,4.168,4.168,118400.0
2010-07-27 14:30:00,6.14,6.14,6.13,6.13,152800.0,4.1748,4.1748,4.168,4.168,152800.0
2010-07-27 14:40:00,6.13,6.13,6.13,6.13,91200.0,4.168,4.168,4.168,4.168,91200.0
2010-07-27 14:50:00,6.13,6.13,6.12,6.12,124000.0,4.168,4.168,4.1612,4.1612,124000.0
2010-07-27 15:00:00,6.12,6.14,6.12,6.14,168000.0,4.1612,4.1748,4.1612,4.1748,168000.0
2010-07-27 15:10:00,6.14,6.14,6.12,6.14,195200.0,4.1748,4.1748,4.1612,4.1748,195200.0
2010-07-27 15:20:00,6.14,6.15,6.14,6.15,207200.0,4.1748,4.1816,4.1748,4.1816,207200.0
2010-07-27 15:30:00,6.15,6.15,6.14,6.14,219200.0,4.1816,4.1816,4.1748,4.1748,219200.0
2010-07-27 15:40:00,6.14,6.15,6.13,6.13,396800.0,4.1748,4.1816,4.168,4.168,396800.0
2010-07-27 15:50:00,6.13,6.14,6.13,6.14,525600.0,4.168,4.1748,4.168,4.1748,525600.0
2010-07-28 09:30:00,6.15,6.17,6.13,6.15,195200.0,4.1816,4.1952,4.168,4.1816,195200.0
2010-07-28 09:40:00,6.15,6.16,6.13,6.14,115200.0,4.1816,4.1884,4.168,4.1748,115200.0
2010-07-28 09:50:00,6.13,6.14,6.13,6.14,110400.0,4.168,4.1748,4.168,4.1748,110400.0
2010-07-28 10:00:00,6.14,6.15,6.12,6.12,108800.0,4.1748,4.1816,4.1612,4.1612,108800.0
2010-07-28 10:10:00,6.12,6.13,6.11,6.11,98400.0,4.1612,4.168,4.1544,4.1544,98400.0
2010-07-28 10:20:00,6.11,6.11,6.1,6.11,114400.0,4.1544,4.1544,4.1476,4.1544,114400.0
2010-07-28 10:30:00,6.11,6.11,6.09,6.1,204000.0,4.1544,4.1544,4.1408,4.1476,204000.0
2010-07-28 10:40:00,6.1,6.11,6.09,6.1,275200.0,4.1476,4.1544,4.1408,4.1476,275200.0
2010-07-28 10:50:00,6.1,6.1,6.09,6.09,224800.0,4.1476,4.1476,4.1408,4.1408,224800.0
2010-07-28 11:00:00,6.09,6.09,6.06,6.06,366400.0,4.1408,4.1408,4.1204,4.1204,366400.0
2010-07-28 11:10:00,6.07,6.08,6.06,6.07,197600.0,4.1272,4.134,4.1204,4.1272,197600.0
2010-07-28 11:20:00,6.07,6.09,6.07,6.08,68000.0,4.1272,4.1408,4.1272,4.134,68000.0
2010-07-28 11:30:00,6.08,6.1,6.08,6.09,79200.0,4.134,4.1476,4.134,4.1408,79200.0
2010-07-28 11:40:00,6.09,6.11,6.09,6.09,239200.0,4.1408,4.1544,4.1408,4.1408,239200.0
2010-07-28 11:50:00,6.09,6.11,6.09,6.1,215200.0,4.1408,4.1544,4.1408,4.1476,215200.0
2010-07-28 12:00:00,6.1,6.11,6.1,6.11,152000.0,4.1476,4.1544,4.1476,4.1544,152000.0
2010-07-28 12:10:00,6.11,6.11,6.11,6.11,120800.0,4.1544,4.1544,4.1544,4.1544,120800.0
2010-07-28 12:20:00,6.11,6.11,6.11,6.11,89600.0,4.1544,4.1544,4.1544,4.1544,89600.0
2010-07-28 12:30:00,6.11,6.11,6.11,6.11,108000.0,4.1544,4.1544,4.1544,4.1544,108000.0
2010-07-28 12:40:00,6.11,6.12,6.11,6.11,86400.0,4.1544,4.1612,4.1544,4.1544,86400.0
2010-07-28 12:50:00,6.11,6.13,6.11,6.13,152800.0,4.1544,4.168,4.1544,4.168,152800.0
2010-07-28 13:00:00,6.13,6.14,6.12,6.13,178400.0,4.168,4.1748,4.1612,4.168,178400.0
2010-07-28 13:10:00,6.13,6.14,6.13,6.14,131200.0,4.168,4.1748,4.168,4.1748,131200.0
2010-07-28 13:20:00,6.13,6.13,6.13,6.13,194400.0,4.168,4.168,4.168,4.168,194400.0
2010-07-28 13:30:00,6.13,6.14,6.13,6.13,128000.0,4.168,4.1748,4.168,4.168,128000.0
2010-07-28 13:40:00,6.13,6.14,6.13,6.14,120000.0,4.168,4.1748,4.168,4.1748,120000.0
2010-07-28 13:50:00,6.14,6.15,6.14,6.14,55200.0,4.1748,4.1816,4.1748,4.1748,55200.0
2010-07-28 14:00:00,6.14,6.15,6.13,6.14,140800.0,4.1748,4.1816,4.168,4.1748,140800.0
2010-07-28 14:10:00,6.14,6.15,6.13,6.13,171200.0,4.1748,4.1816,4.168,4.168,171200.0
2010-07-28 14:20:00,6.13,6.13,6.12,6.13,169600.0,4.168,4.168,4.1612,4.168,169600.0
2010-07-28 14:30:00,6.13,6.13,6.12,6.13,153600.0,4.168,4.168,4.1612,4.168,153600.0
2010-07-28 14:40:00,6.13,6.13,6.12,6.12,139200.0,4.168,4.168,4.1612,4.1612,139200.0
2010-07-28 14:50:00,6.12,6.13,6.12,6.12,176000.0,4.1612,4.168,4.1612,4.1612,176000.0
2010-07-28 15:00:00,6.12,6.12,6.09,6.09,241600.0,4.1612,4.1612,4.1408,4.1408,241600.0
2010-07-28 15:10:00,6.09,6.1,6.08,6.08,330400.0,4.1408,4.1476,4.134,4.134,330400.0
2010-07-28 15:20:00,6.09,6.1,6.08,6.1,304800.0,4.1408,4.1476,4.134,4.1476,304800.0
2010-07-28 15:30:00,6.1,6.11,6.1,6.1,215200.0,4.1476,4.1544,4.1476,4.1476,215200.0
2010-07-28 15:40:00,6.1,6.11,6.1,6.11,252000.0,4.1476,4.1544,4.1476,4.1544,252000.0
2010-07-28 15:50:00,6.11,6.12,6.1,6.11,497600.0,4.1544,4.1612,4.1476,4.1544,497600.0
2010-07-29 09:30:00,6.14,6.17,6.13,6.14,188800.0,4.1748,4.1952,4.168,4.1748,188800.0
2010-07-29 09:40:00,6.14,6.16,6.14,6.14,84000.0,4.1748,4.1884,4.1748,4.1748,84000.0
2010-07-29 09:50:00,6.14,6.15,6.13,6.14,132000.0,4.1748,4.1816,4.168,4.1748,132000.0
2010-07-29 10:00:00,6.14,6.15,6.12,6.13,196800.0,4.1748,4.1816,4.1612,4.168,196800.0
2010-07-29 10:10:00,6.13,6.13,6.1,6.13,349600.0,4.168,4.168,4.1476,4.168,349600.0
2010-07-29 10:20:00,6.13,6.13,6.1,6.11,264000.0,4.168,4.168,4.1476,4.1544,264000.0
2010-07-29 10:30:00,6.11,6.12,6.1,6.1,241600.0,4.1544,4.1612,4.1476,4.1476,241600.0
2010-07-29 10:40:00,6.1,6.11,6.09,6.1,252800.0,4.1476,4.1544,4.1408,4.1476,252800.0
2010-07-29 10:50:00,6.11,6.13,6.1,6.12,185600.0,4.1544,4.168,4.1476,4.1612,185600.0
2010-07-29 11:00:00,6.12,6.12,6.1,6.11,300800.0,4.1612,4.1612,4.1476,4.1544,300800.0
2010-07-29 11:10:00,6.1,6.11,6.09,6.09,260000.0,4.1476,4.1544,4.1408,4.1408,260000.0
2010-07-29 11:20:00,6.09,6.09,6.06,6.07,272000.0,4.1408,4.1408,4.1204,4.1272,272000.0
2010-07-29 11:30:00,6.07,6.08,6.05,6.07,444000.0,4.1272,4.134,4.1136,4.1272,444000.0
2010-07-29 11:40:00,6.07,6.08,6.06,6.07,208800.0,4.1272,4.134,4.1204,4.1272,208800.0
2010-07-29 11:50:00,6.07,6.08,6.05,6.07,254400.0,4.1272,4.134,4.1136,4.1272,254400.0
2010-07-29 12:00:00,6.07,6.07,6.02,6.04,624800.0,4.1272,4.1272,4.0932,4.1068,624800.0
2010-07-29 12:10:00,6.04,6.06,6.03,6.05,200000.0,4.1068,4.1204,4.1,4.1136,200000.0
2010-07-29 12:20:00,6.05,6.06,6.04,6.05,85600.0,4.1136,4.1204,4.1068,4.1136,85600.0
2010-07-29 12:30:00,6.05,6.06,6.04,6.05,172000.0,4.1136,4.1204,4.1068,4.1136,172000.0
2010-07-29 12:40:00,6.05,6.06,6.04,6.05,176000.0,4.1136,4.1204,4.1068,4.1136,176000.0
2010-07-29 12:50:00,6.05,6.08,6.05,6.08,134400.0,4.1136,4.134,4.1136,4.134,134400.0
2010-07-29 13:00:00,6.08,6.09,6.07,6.08,74400.0,4.134,4.1408,4.1272,4.134,74400.0
2010-07-29 13:10:00,6.08,6.1,6.08,6.09,94400.0,4.134,4.1476,4.134,4.1408,94400.0
2010-07-29 13:20:00,6.09,6.09,6.07,6.08,52000.0,4.1408,4.1408,4.1272,4.134,52000.0
2010-07-29 13:30:00,6.08,6.1,6.08,6.09,245600.0,4.134,4.1476,4.134,4.1408,245600.0
2010-07-29 13:40:00,6.09,6.11,6.09,6.1,109600.0,4.1408,4.1544,4.1408,4.1476,109600.0
2010-07-29 13:50:00,6.11,6.11,6.1,6.1,49600.0,4.1544,4.1544,4.1476,4.1476,49600.0
2010-07-29 14:00:00,6.1,6.11,6.09,6.09,88800.0,4.1476,4.1544,4.1408,4.1408,88800.0
2010-07-29 14:10:00,6.09,6.1,6.08,6.1,67200.0,4.1408,4.1476,4.134,4.1476,67200.0
2010-07-29 14:20:00,6.1,6.11,6.1,6.11,70400.0,4.1476,4.1544,4.1476,4.1544,70400.0
2010-07-29 14:30:00,6.11,6.13,6.1,6.13,136000.0,4.1544,4.168,4.1476,4.168,136000.0
2010-07-29 14:40:00,6.13,6.15,6.12,6.14,151200.0,4.168,4.1816,4.1612,4.1748,151200.0
2010-07-29 14:50:00,6.14,6.15,6.13,6.14,124800.0,4.1748,4.1816,4.168,4.1748,124800.0
2010-07-29 15:00:00,6.14,6.14,6.12,6.12,233600.0,4.1748,4.1748,4.1612,4.1612,233600.0
2010-07-29 15:10:00,6.12,6.15,6.12,6.14,238400.0,4.1612,4.1816,4.1612,4.1748,238400.0
2010-07-29 15:20:00,6.14,6.15,6.14,6.14,155200.0,4.1748,4.1816,4.1748,4.1748,155200.0
2010-07-29 15:30:00,6.14,6.14,6.12,6.13,307200.0,4.1748,4.1748,4.1612,4.168,307200.0
2010-07-29 15:40:00,6.13,6.14,6.12,6.12,657600.0,4.168,4.1748,4.1612,4.1612,657600.0
2010-07-29 15:50:00,6.12,6.13,6.12,6.12,544000.0,4.1612,4.168,4.1612,4.1612,544000.0
2010-07-30 09:30:00,6.05,6.07,6.03,6.03,311200.0,4.1136,4.1272,4.1,4.1,311200.0
2010-07-30 09:40:00,6.03,6.08,6.03,6.05,210400.0,4.1,4.134,4.1,4.1136,210400.0
2010-07-30 09:50:00,6.05,6.06,6.03,6.05,312800.0,4.1136,4.1204,4.1,4.1136,312800.0
2010-07-30 10:00:00,6.05,6.11,6.05,6.09,258400.0,4.1136,4.1544,4.1136,4.1408,258400.0
2010-07-30 10:10:00,6.09,6.09,6.06,6.06,117600.0,4.1408,4.1408,4.1204,4.1204,117600.0
2010-07-30 10:20:00,6.06,6.08,6.06,6.08,178400.0,4.1204,4.134,4.1204,4.134,178400.0
2010-07-30 10:30:00,6.08,6.1,6.08,6.09,217600.0,4.134,4.1476,4.134,4.1408,217600.0
2010-07-30 10:40:00,6.09,6.13,6.09,6.13,292000.0,4.1408,4.168,4.1408,4.168,292000.0
2010-07-30 10:50:00,6.13,6.13,6.11,6.13,68800.0,4.168,4.168,4.1544,4.168,68800.0
2010-07-30 11:00:00,6.12,6.13,6.11,6.12,115200.0,4.1612,4.168,4.1544,4.1612,115200.0
2010-07-30 11:10:00,6.12,6.12,6.11,6.11,88000.0,4.1612,4.1612,4.1544,4.1544,88000.0
2010-07-30 11:20:00,6.11,6.12,6.09,6.1,85600.0,4.1544,4.1612,4.1408,4.1476,85600.0
2010-07-30 11:30:00,6.1,6.1,6.08,6.1,160000.0,4.1476,4.1476,4.134,4.1476,160000.0
2010-07-30 11:40:00,6.1,6.11,6.09,6.11,138400.0,4.1476,4.1544,4.1408,4.1544,138400.0
2010-07-30 11:50:00,6.11,6.12,6.1,6.11,128000.0,4.1544,4.1612,4.1476,4.1544,128000.0
2010-07-30 12:00:00,6.11,6.12,6.11,6.12,61600.0,4.1544,4.1612,4.1544,4.1612,61600.0
2010-07-30 12:10:00,6.12,6.12,6.1,6.1,211200.0,4.1612,4.1612,4.1476,4.1476,211200.0
2010-07-30 12:20:00,6.1,6.12,6.1,6.12,34400.0,4.1476,4.1612,4.1476,4.1612,34400.0
2010-07-30 12:30:00,6.11,6.12,6.1,6.11,102400.0,4.1544,4.1612,4.1476,4.1544,102400.0
2010-07-30 12:40:00,6.11,6.11,6.11,6.11,145600.0,4.1544,4.1544,4.1544,4.1544,145600.0
2010-07-30 12:50:00,6.11,6.12,6.11,6.11,58400.0,4.1544,4.1612,4.1544,4.1544,58400.0
2010-07-30 13:00:00,6.11,6.12,6.11,6.12,60000.0,4.1544,4.1612,4.1544,4.1612,60000.0
2010-07-30 13:10:00,6.11,6.12,6.09,6.1,144000.0,4.1544,4.1612,4.1408,4.1476,144000.0
2010-07-30 13:20:00,6.1,6.1,6.09,6.09,130400.0,4.1476,4.1476,4.1408,4.1408,130400.0
2010-07-30 13:30:00,6.09,6.1,6.07,6.08,76000.0,4.1408,4.1476,4.1272,4.134,76000.0
2010-07-30 13:40:00,6.08,6.08,6.08,6.08,78400.0,4.134,4.134,4.134,4.134,78400.0
2010-07-30 13:50:00,6.08,6.09,6.05,6.06,108800.0,4.134,4.1408,4.1136,4.1204,108800.0
2010-07-30 14:00:00,6.07,6.07,6.06,6.07,69600.0,4.1272,4.1272,4.1204,4.1272,69600.0
2010-07-30 14:10:00,6.07,6.1,6.07,6.1,116000.0,4.1272,4.1476,4.1272,4.1476,116000.0
2010-07-30 14:20:00,6.09,6.11,6.09,6.1,96800.0,4.1408,4.1544,4.1408,4.1476,96800.0
2010-07-30 14:30:00,6.1,6.1,6.09,6.1,77600.0,4.1476,4.1476,4.1408,4.1476,77600.0
2010-07-30 14:40:00,6.09,6.1,6.09,6.1,76000.0,4.1408,4.1476,4.1408,4.1476,76000.0
2010-07-30 14:50:00,6.1,6.1,6.09,6.09,87200.0,4.1476,4.1476,4.1408,4.1408,87200.0
2010-07-30 15:00:00,6.09,6.1,6.09,6.1,67200.0,4.1408,4.1476,4.1408,4.1476,67200.0
2010-07-30 15:10:00,6.1,6.13,6.1,6.13,250400.0,4.1476,4.168,4.1476,4.168,250400.0
2010-07-30 15:20:00,6.13,6.15,6.12,6.14,209600.0,4.168,4.1816,4.1612,4.1748,209600.0
2010-07-30 15:30:00,6.14,6.15,6.13,6.13,162400.0,4.1748,4.1816,4.168,4.168,162400.0
2010-07-30 15:40:00,6.13,6.16,6.13,6.14,236000.0,4.168,4.1884,4.168,4.1748,236000.0
2010-07-30 15:50:00,6.14,6.15,6.13,6.14,637600.0,4.1748,4.1816,4.168,4.1748,637600.0
2010-08-02 09:30:00,6.24,6.25,6.17,6.17,318400.0,4.2428,4.2496,4.1952,4.1952,318400.0
2010-08-02 09:40:00,6.17,6.18,6.14,6.18,227200.0,4.1952,4.202,4.1748,4.202,227200.0
2010-08-02 09:50:00,6.18,6.19,6.17,6.19,129600.0,4.202,4.2088,4.1952,4.2088,129600.0
2010-08-02 10:00:00,6.18,6.24,6.18,6.21,376800.0,4.202,4.2428,4.202,4.2224,376800.0
2010-08-02 10:10:00,6.21,6.24,6.21,6.23,215200.0,4.2224,4.2428,4.2224,4.236,215200.0
2010-08-02 10:20:00,6.23,6.23,6.22,6.23,118400.0,4.236,4.236,4.2292,4.236,118400.0
2010-08-02 10:30:00,6.23,6.23,6.22,6.22,192000.0,4.236,4.236,4.2292,4.2292,192000.0
2010-08-02 10:40:00,6.21,6.22,6.21,6.22,107200.0,4.2224,4.2292,4.2224,4.2292,107200.0
2010-08-02 10:50:00,6.22,6.23,6.21,6.23,121600.0,4.2292,4.236,4.2224,4.236,121600.0
2010-08-02 11:00:00,6.23,6.25,6.22,6.25,126400.0,4.236,4.2496,4.2292,4.2496,126400.0
2010-08-02 11:10:00,6.25,6.25,6.23,6.25,111200.0,4.2496,4.2496,4.236,4.2496,111200.0
2010-08-02 11:20:00,6.25,6.25,6.24,6.25,220000.0,4.2496,4.2496,4.2428,4.2496,220000.0
2010-08-02 11:30:00,6.25,6.25,6.25,6.25,532800.0,4.2496,4.2496,4.2496,4.2496,532800.0
2010-08-02 11:40:00,6.25,6.25,6.24,6.25,120800.0,4.2496,4.2496,4.2428,4.2496,120800.0
2010-08-02 11:50:00,6.25,6.25,6.25,6.25,122400.0,4.2496,4.2496,4.2496,4.2496,122400.0
2010-08-02 12:00:00,6.25,6.25,6.24,6.24,114400.0,4.2496,4.2496,4.2428,4.2428,114400.0
2010-08-02 12:10:00,6.24,6.24,6.23,6.24,86400.0,4.2428,4.2428,4.236,4.2428,86400.0
2010-08-02 12:20:00,6.24,6.24,6.22,6.22,51200.0,4.2428,4.2428,4.2292,4.2292,51200.0
2010-08-02 12:30:00,6.22,6.22,6.21,6.21,111200.0,4.2292,4.2292,4.2224,4.2224,111200.0
2010-08-02 12:40:00,6.21,6.21,6.2,6.2,118400.0,4.2224,4.2224,4.2156,4.2156,118400.0
2010-08-02 12:50:00,6.2,6.22,6.2,6.21,110400.0,4.2156,4.2292,4.2156,4.2224,110400.0
2010-08-02 13:00:00,6.21,6.21,6.21,6.21,76800.0,4.2224,4.2224,4.2224,4.2224,76800.0
2010-08-02 13:10:00,6.21,6.22,6.21,6.22,100000.0,4.2224,4.2292,4.2224,4.2292,100000.0
2010-08-02 13:20:00,6.22,6.23,6.22,6.23,311200.0,4.2292,4.236,4.2292,4.236,311200.0
2010-08-02 13:30:00,6.23,6.24,6.23,6.24,222400.0,4.236,4.2428,4.236,4.2428,222400.0
2010-08-02 13:40:00,6.24,6.25,6.24,6.24,171200.0,4.2428,4.2496,4.2428,4.2428,171200.0
2010-08-02 13:50:00,6.24,6.25,6.24,6.24,138400.0,4.2428,4.2496,4.2428,4.2428,138400.0
2010-08-02 14:00:00,6.24,6.25,6.24,6.24,121600.0,4.2428,4.2496,4.2428,4.2428,121600.0
2010-08-02 14:10:00,6.24,6.25,6.24,6.24,244000.0,4.2428,4.2496,4.2428,4.2428,244000.0
2010-08-02 14:20:00,6.24,6.24,6.23,6.24,190400.0,4.2428,4.2428,4.236,4.2428,190400.0
2010-08-02 14:30:00,6.24,6.25,6.24,6.25,387200.0,4.2428,4.2496,4.2428,4.2496,387200.0
2010-08-02 14:40:00,6.25,6.25,6.24,6.25,252800.0,4.2496,4.2496,4.2428,4.2496,252800.0
2010-08-02 14:50:00,6.24,6.25,6.24,6.25,201600.0,4.2428,4.2496,4.2428,4.2496,201600.0
2010-08-02 15:00:00,6.25,6.25,6.23,6.24,170400.0,4.2496,4.2496,4.236,4.2428,170400.0
2010-08-02 15:10:00,6.24,6.25,6.24,6.25,289600.0,4.2428,4.2496,4.2428,4.2496,289600.0
2010-08-02 15:20:00,6.25,6.25,6.24,6.25,156000.0,4.2496,4.2496,4.2428,4.2496,156000.0
2010-08-02 15:30:00,6.25,6.25,6.24,6.25,509600.0,4.2496,4.2496,4.2428,4.2496,509600.0
2010-08-02 15:40:00,6.25,6.26,6.25,6.25,756800.0,4.2496,4.2564,4.2496,4.2496,756800.0
2010-08-02 15:50:00,6.25,6.26,6.25,6.25,524800.0,4.2496,4.2564,4.2496,4.2496,524800.0
2010-08-03 09:30:00,6.24,6.25,6.21,6.25,130400.0,4.2428,4.2496,4.2224,4.2496,130400.0
2010-08-03 09:40:00,6.25,6.25,6.24,6.25,193600.0,4.2496,4.2496,4.2428,4.2496,193600.0
2010-08-03 09:50:00,6.25,6.25,6.24,6.24,320000.0,4.2496,4.2496,4.2428,4.2428,320000.0
2010-08-03 10:00:00,6.24,6.25,6.21,6.25,651200.0,4.2428,4.2496,4.2224,4.2496,651200.0
2010-08-03 10:10:00,6.25,6.25,6.22,6.24,348000.0,4.2496,4.2496,4.2292,4.2428,348000.0
2010-08-03 10:20:00,6.24,6.24,6.23,6.23,168000.0,4.2428,4.2428,4.236,4.236,168000.0
2010-08-03 10:30:00,6.23,6.26,6.23,6.26,280000.0,4.236,4.2564,4.236,4.2564,280000.0
2010-08-03 10:40:00,6.26,6.29,6.25,6.28,151200.0,4.2564,4.2768,4.2496,4.27,151200.0
2010-08-03 10:50:00,6.27,6.28,6.26,6.26,114400.0,4.2632,4.27,4.2564,4.2564,114400.0
2010-08-03 11:00:00,6.26,6.26,6.24,6.25,108800.0,4.2564,4.2564,4.2428,4.2496,108800.0
2010-08-03 11:10:00,6.25,6.26,6.25,6.26,112800.0,4.2496,4.2564,4.2496,4.2564,112800.0
2010-08-03 11:20:00,6.26,6.27,6.26,6.26,134400.0,4.2564,4.2632,4.2564,4.2564,134400.0
2010-08-03 11:30:00,6.26,6.27,6.26,6.27,139200.0,4.2564,4.2632,4.2564,4.2632,139200.0
2010-08-03 11:40:00,6.27,6.28,6.27,6.27,72000.0,4.2632,4.27,4.2632,4.2632,72000.0
2010-08-03 11:50:00,6.28,6.28,6.27,6.27,29600.0,4.27,4.27,4.2632,4.2632,29600.0
2010-08-03 12:00:00,6.27,6.27,6.26,6.26,93600.0,4.2632,4.2632,4.2564,4.2564,93600.0
2010-08-03 12:10:00,6.26,6.26,6.25,6.25,34400.0,4.2564,4.2564,4.2496,4.2496,34400.0
2010-08-03 12:20:00,6.25,6.25,6.24,6.25,117600.0,4.2496,4.2496,4.2428,4.2496,117600.0
2010-08-03 12:30:00,6.25,6.26,6.25,6.25,68000.0,4.2496,4.2564,4.2496,4.2496,68000.0
2010-08-03 12:40:00,6.25,6.25,6.25,6.25,38400.0,4.2496,4.2496,4.2496,4.2496,38400.0
2010-08-03 12:50:00,6.25,6.26,6.25,6.26,81600.0,4.2496,4.2564,4.2496,4.2564,81600.0
2010-08-03 13:00:00,6.26,6.26,6.25,6.26,167200.0,4.2564,4.2564,4.2496,4.2564,167200.0
2010-08-03 13:10:00,6.25,6.26,6.25,6.25,129600.0,4.2496,4.2564,4.2496,4.2496,129600.0
2010-08-03 13:20:00,6.25,6.26,6.25,6.25,44800.0,4.2496,4.2564,4.2496,4.2496,44800.0
2010-08-03 13:30:00,6.25,6.27,6.25,6.26,126400.0,4.2496,4.2632,4.2496,4.2564,126400.0
2010-08-03 13:40:00,6.26,6.28,6.26,6.27,224800.0,4.2564,4.27,4.2564,4.2632,224800.0
2010-08-03 13:50:00,6.27,6.28,6.26,6.26,149600.0,4.2632,4.27,4.2564,4.2564,149600.0
2010-08-03 14:00:00,6.26,6.27,6.26,6.27,80800.0,4.2564,4.2632,4.2564,4.2632,80800.0
2010-08-03 14:10:00,6.27,6.28,6.26,6.28,92000.0,4.2632,4.27,4.2564,4.27,92000.0
2010-08-03 14:20:00,6.28,6.28,6.27,6.28,44000.0,4.27,4.27,4.2632,4.27,44000.0
2010-08-03 14:30:00,6.28,6.28,6.27,6.27,80800.0,4.27,4.27,4.2632,4.2632,80800.0
2010-08-03 14:40:00,6.27,6.29,6.27,6.29,399200.0,4.2632,4.2768,4.2632,4.2768,399200.0
2010-08-03 14:50:00,6.29,6.29,6.28,6.29,147200.0,4.2768,4.2768,4.27,4.2768,147200.0
2010-08-03 15:00:00,6.28,6.29,6.27,6.27,139200.0,4.27,4.2768,4.2632,4.2632,139200.0
2010-08-03 15:10:00,6.27,6.28,6.27,6.27,218400.0,4.2632,4.27,4.2632,4.2632,218400.0
2010-08-03 15:20:00,6.27,6.27,6.26,6.27,256000.0,4.2632,4.2632,4.2564,4.2632,256000.0
2010-08-03 15:30:00,6.26,6.27,6.26,6.27,184000.0,4.2564,4.2632,4.2564,4.2632,184000.0
2010-08-03 15:40:00,6.27,6.27,6.25,6.27,316800.0,4.2632,4.2632,4.2496,4.2632,316800.0
2010-08-03 15:50:00,6.27,6.27,6.25,6.27,732000.0,4.2632,4.2632,4.2496,4.2632,732000.0
2010-08-04 09:30:00,6.31,6.33,6.3,6.33,232000.0,4.2904,4.304,4.2836,4.304,232000.0
2010-08-04 09:40:00,6.33,6.35,6.32,6.32,118400.0,4.304,4.3176,4.2972,4.2972,118400.0
2010-08-04 09:50:00,6.31,6.33,6.3,6.33,148000.0,4.2904,4.304,4.2836,4.304,148000.0
2010-08-04 10:00:00,6.33,6.38,6.33,6.38,624800.0,4.304,4.338,4.304,4.338,624800.0
2010-08-04 10:10:00,6.38,6.38,6.32,6.32,225600.0,4.338,4.338,4.2972,4.2972,225600.0
2010-08-04 10:20:00,6.32,6.35,6.32,6.34,486400.0,4.2972,4.3176,4.2972,4.3108,486400.0
2010-08-04 10:30:00,6.34,6.34,6.33,6.34,464000.0,4.3108,4.3108,4.304,4.3108,464000.0
2010-08-04 10:40:00,6.34,6.34,6.33,6.34,196800.0,4.3108,4.3108,4.304,4.3108,196800.0
2010-08-04 10:50:00,6.33,6.34,6.33,6.33,234400.0,4.304,4.3108,4.304,4.304,234400.0
2010-08-04 11:00:00,6.33,6.34,6.32,6.33,150400.0,4.304,4.3108,4.2972,4.304,150400.0
2010-08-04 11:10:00,6.33,6.34,6.32,6.33,208800.0,4.304,4.3108,4.2972,4.304,208800.0
2010-08-04 11:20:00,6.33,6.34,6.33,6.33,154400.0,4.304,4.3108,4.304,4.304,154400.0
2010-08-04 11:30:00,6.33,6.34,6.33,6.33,241600.0,4.304,4.3108,4.304,4.304,241600.0
2010-08-04 11:40:00,6.33,6.33,6.32,6.33,95200.0,4.304,4.304,4.2972,4.304,95200.0
2010-08-04 11:50:00,6.33,6.34,6.33,6.34,126400.0,4.304,4.3108,4.304,4.3108,126400.0
2010-08-04 12:00:00,6.34,6.35,6.34,6.35,104800.0,4.3108,4.3176,4.3108,4.3176,104800.0
2010-08-04 12:10:00,6.35,6.36,6.35,6.36,91200.0,4.3176,4.3244,4.3176,4.3244,91200.0
2010-08-04 12:20:00,6.36,6.39,6.36,6.38,289600.0,4.3244,4.3448,4.3244,4.338,289600.0
2010-08-04 12:30:00,6.38,6.4,6.38,6.4,299200.0,4.338,4.3516,4.338,4.3516,299200.0
2010-08-04 12:40:00,6.4,6.4,6.38,6.38,136000.0,4.3516,4.3516,4.338,4.338,136000.0
2010-08-04 12:50:00,6.38,6.39,6.37,6.37,60000.0,4.338,4.3448,4.3312,4.3312,60000.0
2010-08-04 13:00:00,6.37,6.37,6.36,6.36,130400.0,4.3312,4.3312,4.3244,4.3244,130400.0
2010-08-04 13:10:00,6.36,6.36,6.35,6.35,191200.0,4.3244,4.3244,4.3176,4.3176,191200.0
2010-08-04 13:20:00,6.35,6.35,6.33,6.34,101600.0,4.3176,4.3176,4.304,4.3108,101600.0
2010-08-04 13:30:00,6.34,6.34,6.34,6.34,84000.0,4.3108,4.3108,4.3108,4.3108,84000.0
2010-08-04 13:40:00,6.34,6.35,6.33,6.35,138400.0,4.3108,4.3176,4.304,4.3176,138400.0
2010-08-04 13:50:00,6.35,6.35,6.33,6.33,121600.0,4.3176,4.3176,4.304,4.304,121600.0
2010-08-04 14:00:00,6.34,6.35,6.33,6.35,163200.0,4.3108,4.3176,4.304,4.3176,163200.0
2010-08-04 14:10:00,6.35,6.36,6.35,6.36,236000.0,4.3176,4.3244,4.3176,4.3244,236000.0
2010-08-04 14:20:00,6.36,6.38,6.36,6.38,264800.0,4.3244,4.338,4.3244,4.338,264800.0
2010-08-04 14:30:00,6.38,6.39,6.38,6.38,289600.0,4.338,4.3448,4.338,4.338,289600.0
2010-08-04 14:40:00,6.38,6.39,6.38,6.39,141600.0,4.338,4.3448,4.338,4.3448,141600.0
2010-08-04 14:50:00,6.39,6.39,6.38,6.39,156800.0,4.3448,4.3448,4.338,4.3448,156800.0
2010-08-04 15:00:00,6.39,6.39,6.37,6.37,178400.0,4.3448,4.3448,4.3312,4.3312,178400.0
2010-08-04 15:10:00,6.37,6.38,6.37,6.37,211200.0,4.3312,4.338,4.3312,4.3312,211200.0
2010-08-04 15:20:00,6.38,6.38,6.37,6.38,277600.0,4.338,4.338,4.3312,4.338,277600.0
2010-08-04 15:30:00,6.38,6.39,6.38,6.38,216000.0,4.338,4.3448,4.338,4.338,216000.0
2010-08-04 15:40:00,6.39,6.4,6.39,6.39,411200.0,4.3448,4.3516,4.3448,4.3448,411200.0
2010-08-04 15:50:00,6.4,6.4,6.39,6.39,793600.0,4.3516,4.3516,4.3448,4.3448,793600.0
2010-08-05 09:30:00,6.36,6.36,6.3,6.34,138400.0,4.3244,4.3244,4.2836,4.3108,138400.0
2010-08-05 09:40:00,6.34,6.37,6.34,6.36,128000.0,4.3108,4.3312,4.3108,4.3244,128000.0
2010-08-05 09:50:00,6.36,6.38,6.36,6.36,120000.0,4.3244,4.338,4.3244,4.3244,120000.0
2010-08-05 10:00:00,6.36,6.37,6.35,6.35,112000.0,4.3244,4.3312,4.3176,4.3176,112000.0
2010-08-05 10:10:00,6.35,6.37,6.35,6.35,84000.0,4.3176,4.3312,4.3176,4.3176,84000.0
2010-08-05 10:20:00,6.35,6.38,6.35,6.38,71200.0,4.3176,4.338,4.3176,4.338,71200.0
2010-08-05 10:30:00,6.38,6.39,6.36,6.36,143200.0,4.338,4.3448,4.3244,4.3244,143200.0
2010-08-05 10:40:00,6.37,6.37,6.35,6.36,96800.0,4.3312,4.3312,4.3176,4.3244,96800.0
2010-08-05 10:50:00,6.36,6.36,6.34,6.34,113600.0,4.3244,4.3244,4.3108,4.3108,113600.0
2010-08-05 11:00:00,6.34,6.34,6.32,6.33,164800.0,4.3108,4.3108,4.2972,4.304,164800.0
2010-08-05 11:10:00,6.33,6.35,6.33,6.35,79200.0,4.304,4.3176,4.304,4.3176,79200.0
2010-08-05 11:20:00,6.35,6.36,6.34,6.36,92000.0,4.3176,4.3244,4.3108,4.3244,92000.0
2010-08-05 11:30:00,6.36,6.36,6.34,6.35,77600.0,4.3244,4.3244,4.3108,4.3176,77600.0
2010-08-05 11:40:00,6.35,6.37,6.35,6.36,64000.0,4.3176,4.3312,4.3176,4.3244,64000.0
2010-08-05 11:50:00,6.36,6.37,6.36,6.36,60000.0,4.3244,4.3312,4.3244,4.3244,60000.0
2010-08-05 12:00:00,6.36,6.37,6.36,6.37,62400.0,4.3244,4.3312,4.3244,4.3312,62400.0
2010-08-05 12:10:00,6.37,6.37,6.37,6.37,71200.0,4.3312,4.3312,4.3312,4.3312,71200.0
2010-08-05 12:20:00,6.37,6.38,6.37,6.37,67200.0,4.3312,4.338,4.3312,4.3312,67200.0
2010-08-05 12:30:00,6.37,6.37,6.36,6.37,56800.0,4.3312,4.3312,4.3244,4.3312,56800.0
2010-08-05 12:40:00,6.37,6.37,6.36,6.37,25600.0,4.3312,4.3312,4.3244,4.3312,25600.0
2010-08-05 12:50:00,6.37,6.37,6.36,6.36,49600.0,4.3312,4.3312,4.3244,4.3244,49600.0
2010-08-05 13:00:00,6.36,6.37,6.36,6.36,24000.0,4.3244,4.3312,4.3244,4.3244,24000.0
2010-08-05 13:10:00,6.36,6.36,6.35,6.35,53600.0,4.3244,4.3244,4.3176,4.3176,53600.0
2010-08-05 13:20:00,6.35,6.36,6.35,6.36,36000.0,4.3176,4.3244,4.3176,4.3244,36000.0
2010-08-05 13:30:00,6.36,6.37,6.36,6.37,47200.0,4.3244,4.3312,4.3244,4.3312,47200.0
2010-08-05 13:40:00,6.37,6.38,6.37,6.38,79200.0,4.3312,4.338,4.3312,4.338,79200.0
2010-08-05 13:50:00,6.38,6.39,6.38,6.39,96800.0,4.338,4.3448,4.338,4.3448,96800.0
2010-08-05 14:00:00,6.39,6.39,6.38,6.39,100000.0,4.3448,4.3448,4.338,4.3448,100000.0
2010-08-05 14:10:00,6.39,6.4,6.39,6.39,98400.0,4.3448,4.3516,4.3448,4.3448,98400.0
2010-08-05 14:20:00,6.4,6.4,6.39,6.39,100800.0,4.3516,4.3516,4.3448,4.3448,100800.0
2010-08-05 14:30:00,6.4,6.4,6.39,6.39,89600.0,4.3516,4.3516,4.3448,4.3448,89600.0
2010-08-05 14:40:00,6.39,6.4,6.39,6.39,56800.0,4.3448,4.3516,4.3448,4.3448,56800.0
2010-08-05 14:50:00,6.39,6.39,6.38,6.39,68800.0,4.3448,4.3448,4.338,4.3448,68800.0
2010-08-05 15:00:00,6.39,6.4,6.39,6.39,133600.0,4.3448,4.3516,4.3448,4.3448,133600.0
2010-08-05 15:10:00,6.4,6.4,6.4,6.4,124800.0,4.3516,4.3516,4.3516,4.3516,124800.0
2010-08-05 15:20:00,6.4,6.41,6.39,6.4,132000.0,4.3516,4.3584,4.3448,4.3516,132000.0
2010-08-05 15:30:00,6.39,6.4,6.39,6.4,135200.0,4.3448,4.3516,4.3448,4.3516,135200.0
2010-08-05 15:40:00,6.4,6.4,6.39,6.39,180800.0,4.3516,4.3516,4.3448,4.3448,180800.0
2010-08-05 15:50:00,6.39,6.4,6.39,6.4,377600.0,4.3448,4.3516,4.3448,4.3516,377600.0
2010-08-06 09:30:00,6.28,6.34,6.28,6.33,156800.0,4.27,4.3108,4.27,4.304,156800.0
2010-08-06 09:40:00,6.32,6.37,6.32,6.35,112800.0,4.2972,4.3312,4.2972,4.3176,112800.0
2010-08-06 09:50:00,6.35,6.39,6.35,6.38,79200.0,4.3176,4.3448,4.3176,4.338,79200.0
2010-08-06 10:00:00,6.39,6.39,6.35,6.36,157600.0,4.3448,4.3448,4.3176,4.3244,157600.0
2010-08-06 10:10:00,6.36,6.36,6.34,6.35,318400.0,4.3244,4.3244,4.3108,4.3176,318400.0
2010-08-06 10:20:00,6.35,6.36,6.34,6.34,165600.0,4.3176,4.3244,4.3108,4.3108,165600.0
2010-08-06 10:30:00,6.34,6.36,6.34,6.34,132000.0,4.3108,4.3244,4.3108,4.3108,132000.0
2010-08-06 10:40:00,6.34,6.34,6.29,6.29,396800.0,4.3108,4.3108,4.2768,4.2768,396800.0
2010-08-06 10:50:00,6.29,6.3,6.27,6.27,315200.0,4.2768,4.2836,4.2632,4.2632,315200.0
2010-08-06 11:00:00,6.27,6.27,6.25,6.27,211200.0,4.2632,4.2632,4.2496,4.2632,211200.0
2010-08-06 11:10:00,6.27,6.3,6.27,6.3,135200.0,4.2632,4.2836,4.2632,4.2836,135200.0
2010-08-06 11:20:00,6.29,6.32,6.29,6.31,120800.0,4.2768,4.2972,4.2768,4.2904,120800.0
2010-08-06 11:30:00,6.31,6.32,6.3,6.32,148800.0,4.2904,4.2972,4.2836,4.2972,148800.0
2010-08-06 11:40:00,6.32,6.33,6.31,6.33,128800.0,4.2972,4.304,4.2904,4.304,128800.0
2010-08-06 11:50:00,6.33,6.34,6.33,6.33,190400.0,4.304,4.3108,4.304,4.304,190400.0
2010-08-06 12:00:00,6.33,6.33,6.32,6.33,173600.0,4.304,4.304,4.2972,4.304,173600.0
2010-08-06 12:10:00,6.33,6.33,6.32,6.33,186400.0,4.304,4.304,4.2972,4.304,186400.0
2010-08-06 12:20:00,6.32,6.32,6.3,6.31,98400.0,4.2972,4.2972,4.2836,4.2904,98400.0
2010-08-06 12:30:00,6.31,6.32,6.3,6.31,223200.0,4.2904,4.2972,4.2836,4.2904,223200.0
2010-08-06 12:40:00,6.31,6.33,6.31,6.32,152800.0,4.2904,4.304,4.2904,4.2972,152800.0
2010-08-06 12:50:00,6.32,6.33,6.31,6.31,156800.0,4.2972,4.304,4.2904,4.2904,156800.0
2010-08-06 13:00:00,6.32,6.32,6.3,6.3,173600.0,4.2972,4.2972,4.2836,4.2836,173600.0
2010-08-06 13:10:00,6.3,6.31,6.3,6.31,73600.0,4.2836,4.2904,4.2836,4.2904,73600.0
2010-08-06 13:20:00,6.3,6.32,6.3,6.32,146400.0,4.2836,4.2972,4.2836,4.2972,146400.0
2010-08-06 13:30:00,6.32,6.33,6.31,6.32,123200.0,4.2972,4.304,4.2904,4.2972,123200.0
2010-08-06 13:40:00,6.32,6.33,6.31,6.33,87200.0,4.2972,4.304,4.2904,4.304,87200.0
2010-08-06 13:50:00,6.33,6.33,6.31,6.31,38400.0,4.304,4.304,4.2904,4.2904,38400.0
2010-08-06 14:00:00,6.31,6.32,6.3,6.32,104800.0,4.2904,4.2972,4.2836,4.2972,104800.0
2010-08-06 14:10:00,6.32,6.33,6.31,6.32,161600.0,4.2972,4.304,4.2904,4.2972,161600.0
2010-08-06 14:20:00,6.32,6.33,6.32,6.33,145600.0,4.2972,4.304,4.2972,4.304,145600.0
2010-08-06 14:30:00,6.33,6.34,6.33,6.34,168000.0,4.304,4.3108,4.304,4.3108,168000.0
2010-08-06 14:40:00,6.34,6.37,6.34,6.36,337600.0,4.3108,4.3312,4.3108,4.3244,337600.0
2010-08-06 14:50:00,6.36,6.39,6.36,6.38,436000.0,4.3244,4.3448,4.3244,4.338,436000.0
2010-08-06 15:00:00,6.38,6.39,6.37,6.38,230400.0,4.338,4.3448,4.3312,4.338,230400.0
2010-08-06 15:10:00,6.39,6.39,6.36,6.37,226400.0,4.3448,4.3448,4.3244,4.3312,226400.0
2010-08-06 15:20:00,6.38,6.39,6.37,6.38,256800.0,4.338,4.3448,4.3312,4.338,256800.0
2010-08-06 15:30:00,6.38,6.39,6.37,6.39,255200.0,4.338,4.3448,4.3312,4.3448,255200.0
2010-08-06 15:40:00,6.39,6.4,6.38,6.4,284000.0,4.3448,4.3516,4.338,4.3516,284000.0
2010-08-06 15:50:00,6.4,6.4,6.38,6.4,379200.0,4.3516,4.3516,4.338,4.3516,379200.0
2010-08-09 09:30:00,6.42,6.45,6.41,6.44,90400.0,4.3652,4.3856,4.3584,4.3788,90400.0
2010-08-09 09:40:00,6.44,6.44,6.41,6.42,95200.0,4.3788,4.3788,4.3584,4.3652,95200.0
2010-08-09 09:50:00,6.41,6.42,6.4,6.4,86400.0,4.3584,4.3652,4.3516,4.3516,86400.0
2010-08-09 10:00:00,6.4,6.41,6.39,6.39,64000.0,4.3516,4.3584,4.3448,4.3448,64000.0
2010-08-09 10:10:00,6.4,6.41,6.39,6.4,257600.0,4.3516,4.3584,4.3448,4.3516,257600.0
2010-08-09 10:20:00,6.4,6.4,6.38,6.38,144800.0,4.3516,4.3516,4.338,4.338,144800.0
2010-08-09 10:30:00,6.38,6.39,6.37,6.38,161600.0,4.338,4.3448,4.3312,4.338,161600.0
2010-08-09 10:40:00,6.38,6.39,6.38,6.38,167200.0,4.338,4.3448,4.338,4.338,167200.0
2010-08-09 10:50:00,6.38,6.39,6.36,6.38,191200.0,4.338,4.3448,4.3244,4.338,191200.0
2010-08-09 11:00:00,6.39,6.39,6.38,6.38,71200.0,4.3448,4.3448,4.338,4.338,71200.0
2010-08-09 11:10:00,6.38,6.39,6.38,6.39,125600.0,4.338,4.3448,4.338,4.3448,125600.0
2010-08-09 11:20:00,6.39,6.4,6.39,6.39,136000.0,4.3448,4.3516,4.3448,4.3448,136000.0
2010-08-09 11:30:00,6.39,6.4,6.39,6.4,168000.0,4.3448,4.3516,4.3448,4.3516,168000.0
2010-08-09 11:40:00,6.4,6.4,6.4,6.4,72800.0,4.3516,4.3516,4.3516,4.3516,72800.0
2010-08-09 11:50:00,6.4,6.4,6.4,6.4,90400.0,4.3516,4.3516,4.3516,4.3516,90400.0
2010-08-09 12:00:00,6.4,6.41,6.39,6.39,54400.0,4.3516,4.3584,4.3448,4.3448,54400.0
2010-08-09 12:10:00,6.4,6.4,6.39,6.4,52800.0,4.3516,4.3516,4.3448,4.3516,52800.0
2010-08-09 12:20:00,6.39,6.4,6.38,6.39,103200.0,4.3448,4.3516,4.338,4.3448,103200.0
2010-08-09 12:30:00,6.38,6.38,6.37,6.38,106400.0,4.338,4.338,4.3312,4.338,106400.0
2010-08-09 12:40:00,6.38,6.39,6.38,6.38,72000.0,4.338,4.3448,4.338,4.338,72000.0
2010-08-09 12:50:00,6.38,6.39,6.38,6.39,52000.0,4.338,4.3448,4.338,4.3448,52000.0
2010-08-09 13:00:00,6.39,6.39,6.38,6.38,74400.0,4.3448,4.3448,4.338,4.338,74400.0
2010-08-09 13:10:00,6.38,6.39,6.38,6.39,61600.0,4.338,4.3448,4.338,4.3448,61600.0
2010-08-09 13:20:00,6.39,6.39,6.37,6.38,239200.0,4.3448,4.3448,4.3312,4.338,239200.0
2010-08-09 13:30:00,6.38,6.39,6.38,6.39,64000.0,4.338,4.3448,4.338,4.3448,64000.0
2010-08-09 13:40:00,6.39,6.39,6.39,6.39,70400.0,4.3448,4.3448,4.3448,4.3448,70400.0
2010-08-09 13:50:00,6.39,6.4,6.39,6.4,76800.0,4.3448,4.3516,4.3448,4.3516,76800.0
2010-08-09 14:00:00,6.4,6.4,6.4,6.4,39200.0,4.3516,4.3516,4.3516,4.3516,39200.0
2010-08-09 14:10:00,6.4,6.4,6.4,6.4,23200.0,4.3516,4.3516,4.3516,4.3516,23200.0
2010-08-09 14:20:00,6.4,6.41,6.4,6.4,53600.0,4.3516,4.3584,4.3516,4.3516,53600.0
2010-08-09 14:30:00,6.4,6.41,6.4,6.41,87200.0,4.3516,4.3584,4.3516,4.3584,87200.0
2010-08-09 14:40:00,6.41,6.43,6.41,6.43,76000.0,4.3584,4.372,4.3584,4.372,76000.0
2010-08-09 14:50:00,6.43,6.43,6.42,6.43,101600.0,4.372,4.372,4.3652,4.372,101600.0
2010-08-09 15:00:00,6.43,6.44,6.42,6.42,109600.0,4.372,4.3788,4.3652,4.3652,109600.0
2010-08-09 15:10:00,6.42,6.42,6.41,6.41,72800.0,4.3652,4.3652,4.3584,4.3584,72800.0
2010-08-09 15:20:00,6.41,6.41,6.41,6.41,95200.0,4.3584,4.3584,4.3584,4.3584,95200.0
2010-08-09 15:30:00,6.41,6.42,6.41,6.42,140800.0,4.3584,4.3652,4.3584,4.3652,140800.0
2010-08-09 15:40:00,6.42,6.43,6.42,6.42,211200.0,4.3652,4.372,4.3652,4.3652,211200.0
2010-08-09 15:50:00,6.42,6.42,6.41,6.42,292000.0,4.3652,4.3652,4.3584,4.3652,292000.0
2010-08-10 09:30:00,6.38,6.42,6.32,6.33,127200.0,4.338,4.3652,4.2972,4.304,127200.0
2010-08-10 09:40:00,6.32,6.32,6.26,6.27,176000.0,4.2972,4.2972,4.2564,4.2632,176000.0
2010-08-10 09:50:00,6.27,6.28,6.24,6.27,244800.0,4.2632,4.27,4.2428,4.2632,244800.0
2010-08-10 10:00:00,6.26,6.29,6.26,6.28,168000.0,4.2564,4.2768,4.2564,4.27,168000.0
2010-08-10 10:10:00,6.28,6.31,6.28,6.31,155200.0,4.27,4.2904,4.27,4.2904,155200.0
2010-08-10 10:20:00,6.31,6.31,6.3,6.3,68000.0,4.2904,4.2904,4.2836,4.2836,68000.0
2010-08-10 10:30:00,6.3,6.3,6.28,6.28,81600.0,4.2836,4.2836,4.27,4.27,81600.0
2010-08-10 10:40:00,6.29,6.29,6.28,6.29,130400.0,4.2768,4.2768,4.27,4.2768,130400.0
2010-08-10 10:50:00,6.28,6.29,6.28,6.29,46400.0,4.27,4.2768,4.27,4.2768,46400.0
2010-08-10 11:00:00,6.29,6.31,6.29,6.3,51200.0,4.2768,4.2904,4.2768,4.2836,51200.0
2010-08-10 11:10:00,6.3,6.31,6.3,6.31,53600.0,4.2836,4.2904,4.2836,4.2904,53600.0
2010-08-10 11:20:00,6.31,6.31,6.29,6.3,35200.0,4.2904,4.2904,4.2768,4.2836,35200.0
2010-08-10 11:30:00,6.3,6.32,6.3,6.32,63200.0,4.2836,4.2972,4.2836,4.2972,63200.0
2010-08-10 11:40:00,6.31,6.31,6.3,6.3,67200.0,4.2904,4.2904,4.2836,4.2836,67200.0
2010-08-10 11:50:00,6.3,6.31,6.3,6.31,76800.0,4.2836,4.2904,4.2836,4.2904,76800.0
2010-08-10 12:00:00,6.31,6.31,6.29,6.31,107200.0,4.2904,4.2904,4.2768,4.2904,107200.0
2010-08-10 12:10:00,6.31,6.31,6.31,6.31,58400.0,4.2904,4.2904,4.2904,4.2904,58400.0
2010-08-10 12:20:00,6.31,6.32,6.31,6.32,46400.0,4.2904,4.2972,4.2904,4.2972,46400.0
2010-08-10 12:30:00,6.32,6.32,6.31,6.31,31200.0,4.2972,4.2972,4.2904,4.2904,31200.0
2010-08-10 12:40:00,6.31,6.32,6.31,6.31,68800.0,4.2904,4.2972,4.2904,4.2904,68800.0
2010-08-10 12:50:00,6.31,6.32,6.31,6.31,55200.0,4.2904,4.2972,4.2904,4.2904,55200.0
2010-08-10 13:00:00,6.31,6.31,6.3,6.3,26400.0,4.2904,4.2904,4.2836,4.2836,26400.0
2010-08-10 13:10:00,6.3,6.3,6.29,6.3,33600.0,4.2836,4.2836,4.2768,4.2836,33600.0
2010-08-10 13:20:00,6.29,6.29,6.28,6.28,38400.0,4.2768,4.2768,4.27,4.27,38400.0
2010-08-10 13:30:00,6.28,6.28,6.27,6.28,30400.0,4.27,4.27,4.2632,4.27,30400.0
2010-08-10 13:40:00,6.28,6.3,6.28,6.29,252800.0,4.27,4.2836,4.27,4.2768,252800.0
2010-08-10 13:50:00,6.29,6.3,6.29,6.3,64000.0,4.2768,4.2836,4.2768,4.2836,64000.0
2010-08-10 14:00:00,6.3,6.32,6.3,6.3,92800.0,4.2836,4.2972,4.2836,4.2836,92800.0
2010-08-10 14:10:00,6.3,6.35,6.29,6.32,405600.0,4.2836,4.3176,4.2768,4.2972,405600.0
2010-08-10 14:20:00,6.33,6.34,6.31,6.32,160000.0,4.304,4.3108,4.2904,4.2972,160000.0
2010-08-10 14:30:00,6.32,6.36,6.32,6.34,241600.0,4.2972,4.3244,4.2972,4.3108,241600.0
2010-08-10 14:40:00,6.35,6.37,6.35,6.37,180800.0,4.3176,4.3312,4.3176,4.3312,180800.0
2010-08-10 14:50:00,6.37,6.37,6.35,6.36,116000.0,4.3312,4.3312,4.3176,4.3244,116000.0
2010-08-10 15:00:00,6.36,6.37,6.35,6.37,101600.0,4.3244,4.3312,4.3176,4.3312,101600.0
2010-08-10 15:10:00,6.37,6.37,6.33,6.33,132800.0,4.3312,4.3312,4.304,4.304,132800.0
2010-08-10 15:20:00,6.33,6.34,6.32,6.34,160800.0,4.304,4.3108,4.2972,4.3108,160800.0
2010-08-10 15:30:00,6.35,6.36,6.33,6.35,128000.0,4.3176,4.3244,4.304,4.3176,128000.0
2010-08-10 15:40:00,6.35,6.37,6.35,6.36,138400.0,4.3176,4.3312,4.3176,4.3244,138400.0
2010-08-10 15:50:00,6.36,6.36,6.33,6.34,402400.0,4.3244,4.3244,4.304,4.3108,402400.0
2010-08-11 09:30:00,6.19,6.21,6.1,6.11,308800.0,4.2088,4.2224,4.1476,4.1544,308800.0
2010-08-11 09:40:00,6.1,6.13,6.1,6.11,322400.0,4.1476,4.168,4.1476,4.1544,322400.0
2010-08-11 09:50:00,6.11,6.11,6.06,6.08,232000.0,4.1544,4.1544,4.1204,4.134,232000.0
2010-08-11 10:00:00,6.08,6.1,6.08,6.1,232000.0,4.134,4.1476,4.134,4.1476,232000.0
2010-08-11 10:10:00,6.1,6.1,6.08,6.09,184000.0,4.1476,4.1476,4.134,4.1408,184000.0
2010-08-11 10:20:00,6.09,6.11,6.08,6.11,152800.0,4.1408,4.1544,4.134,4.1544,152800.0
2010-08-11 10:30:00,6.1,6.1,6.08,6.1,148000.0,4.1476,4.1476,4.134,4.1476,148000.0
2010-08-11 10:40:00,6.1,6.1,6.07,6.08,156000.0,4.1476,4.1476,4.1272,4.134,156000.0
2010-08-11 10:50:00,6.08,6.09,6.06,6.06,164800.0,4.134,4.1408,4.1204,4.1204,164800.0
2010-08-11 11:00:00,6.06,6.07,6.05,6.06,136000.0,4.1204,4.1272,4.1136,4.1204,136000.0
2010-08-11 11:10:00,6.06,6.07,6.05,6.06,334400.0,4.1204,4.1272,4.1136,4.1204,334400.0
2010-08-11 11:20:00,6.06,6.09,6.06,6.08,277600.0,4.1204,4.1408,4.1204,4.134,277600.0
2010-08-11 11:30:00,6.08,6.08,6.07,6.08,425600.0,4.134,4.134,4.1272,4.134,425600.0
2010-08-11 11:40:00,6.08,6.09,6.08,6.09,358400.0,4.134,4.1408,4.134,4.1408,358400.0
2010-08-11 11:50:00,6.09,6.09,6.08,6.08,92800.0,4.1408,4.1408,4.134,4.134,92800.0
2010-08-11 12:00:00,6.08,6.09,6.08,6.09,94400.0,4.134,4.1408,4.134,4.1408,94400.0
2010-08-11 12:10:00,6.09,6.09,6.09,6.09,112800.0,4.1408,4.1408,4.1408,4.1408,112800.0
2010-08-11 12:20:00,6.09,6.1,6.09,6.09,132800.0,4.1408,4.1476,4.1408,4.1408,132800.0
2010-08-11 12:30:00,6.09,6.1,6.09,6.09,145600.0,4.1408,4.1476,4.1408,4.1408,145600.0
2010-08-11 12:40:00,6.09,6.09,6.07,6.07,112000.0,4.1408,4.1408,4.1272,4.1272,112000.0
2010-08-11 12:50:00,6.07,6.08,6.07,6.08,119200.0,4.1272,4.134,4.1272,4.134,119200.0
2010-08-11 13:00:00,6.08,6.09,6.08,6.09,101600.0,4.134,4.1408,4.134,4.1408,101600.0
2010-08-11 13:10:00,6.09,6.1,6.09,6.1,71200.0,4.1408,4.1476,4.1408,4.1476,71200.0
2010-08-11 13:20:00,6.1,6.1,6.09,6.09,45600.0,4.1476,4.1476,4.1408,4.1408,45600.0
2010-08-11 13:30:00,6.09,6.1,6.09,6.09,71200.0,4.1408,4.1476,4.1408,4.1408,71200.0
2010-08-11 13:40:00,6.09,6.1,6.08,6.09,89600.0,4.1408,4.1476,4.134,4.1408,89600.0
2010-08-11 13:50:00,6.09,6.09,6.08,6.09,96000.0,4.1408,4.1408,4.134,4.1408,96000.0
2010-08-11 14:00:00,6.09,6.1,6.09,6.1,97600.0,4.1408,4.1476,4.1408,4.1476,97600.0
2010-08-11 14:10:00,6.1,6.1,6.09,6.09,161600.0,4.1476,4.1476,4.1408,4.1408,161600.0
2010-08-11 14:20:00,6.09,6.1,6.09,6.09,53600.0,4.1408,4.1476,4.1408,4.1408,53600.0
2010-08-11 14:30:00,6.09,6.1,6.08,6.08,201600.0,4.1408,4.1476,4.134,4.134,201600.0
2010-08-11 14:40:00,6.08,6.09,6.07,6.08,261600.0,4.134,4.1408,4.1272,4.134,261600.0
2010-08-11 14:50:00,6.08,6.08,6.06,6.07,218400.0,4.134,4.134,4.1204,4.1272,218400.0
2010-08-11 15:00:00,6.07,6.08,6.06,6.08,163200.0,4.1272,4.134,4.1204,4.134,163200.0
2010-08-11 15:10:00,6.08,6.08,6.07,6.07,144800.0,4.134,4.134,4.1272,4.1272,144800.0
2010-08-11 15:20:00,6.07,6.08,6.06,6.06,626400.0,4.1272,4.134,4.1204,4.1204,626400.0
2010-08-11 15:30:00,6.06,6.08,6.06,6.07,404000.0,4.1204,4.134,4.1204,4.1272,404000.0
2010-08-11 15:40:00,6.07,6.07,6.05,6.05,414400.0,4.1272,4.1272,4.1136,4.1136,414400.0
2010-08-11 15:50:00,6.05,6.06,6.04,6.06,1121600.0,4.1136,4.1204,4.1068,4.1204,1121600.0
2010-08-12 09:30:00,5.98,6.04,5.98,6.03,368000.0,4.066,4.1068,4.066,4.1,368000.0
2010-08-12 09:40:00,6.03,6.05,6.02,6.04,132000.0,4.1,4.1136,4.0932,4.1068,132000.0
2010-08-12 09:50:00,6.04,6.07,6.03,6.06,240000.0,4.1068,4.1272,4.1,4.1204,240000.0
2010-08-12 10:00:00,6.05,6.06,6.04,6.04,148800.0,4.1136,4.1204,4.1068,4.1068,148800.0
2010-08-12 10:10:00,6.05,6.05,6.02,6.03,255200.0,4.1136,4.1136,4.0932,4.1,255200.0
2010-08-12 10:20:00,6.03,6.03,6.02,6.03,200000.0,4.1,4.1,4.0932,4.1,200000.0
2010-08-12 10:30:00,6.02,6.04,6.02,6.04,194400.0,4.0932,4.1068,4.0932,4.1068,194400.0
2010-08-12 10:40:00,6.04,6.06,6.04,6.05,157600.0,4.1068,4.1204,4.1068,4.1136,157600.0
2010-08-12 10:50:00,6.05,6.07,6.04,6.04,106400.0,4.1136,4.1272,4.1068,4.1068,106400.0
2010-08-12 11:00:00,6.05,6.05,6.03,6.04,63200.0,4.1136,4.1136,4.1,4.1068,63200.0
2010-08-12 11:10:00,6.04,6.04,6.03,6.04,111200.0,4.1068,4.1068,4.1,4.1068,111200.0
2010-08-12 11:20:00,6.04,6.07,6.04,6.06,60800.0,4.1068,4.1272,4.1068,4.1204,60800.0
2010-08-12 11:30:00,6.06,6.07,6.05,6.05,55200.0,4.1204,4.1272,4.1136,4.1136,55200.0
2010-08-12 11:40:00,6.05,6.05,6.04,6.05,53600.0,4.1136,4.1136,4.1068,4.1136,53600.0
2010-08-12 11:50:00,6.05,6.06,6.04,6.04,55200.0,4.1136,4.1204,4.1068,4.1068,55200.0
2010-08-12 12:00:00,6.04,6.04,6.03,6.04,54400.0,4.1068,4.1068,4.1,4.1068,54400.0
2010-08-12 12:10:00,6.03,6.05,6.03,6.04,44800.0,4.1,4.1136,4.1,4.1068,44800.0
2010-08-12 12:20:00,6.05,6.05,6.04,6.04,22400.0,4.1136,4.1136,4.1068,4.1068,22400.0
2010-08-12 12:30:00,6.04,6.06,6.04,6.06,53600.0,4.1068,4.1204,4.1068,4.1204,53600.0
2010-08-12 12:40:00,6.06,6.06,6.05,6.06,56800.0,4.1204,4.1204,4.1136,4.1204,56800.0
2010-08-12 12:50:00,6.06,6.06,6.05,6.06,35200.0,4.1204,4.1204,4.1136,4.1204,35200.0
2010-08-12 13:00:00,6.06,6.07,6.06,6.06,43200.0,4.1204,4.1272,4.1204,4.1204,43200.0
2010-08-12 13:10:00,6.06,6.06,6.05,6.05,25600.0,4.1204,4.1204,4.1136,4.1136,25600.0
2010-08-12 13:20:00,6.06,6.06,6.04,6.04,68000.0,4.1204,4.1204,4.1068,4.1068,68000.0
2010-08-12 13:30:00,6.04,6.05,6.03,6.04,79200.0,4.1068,4.1136,4.1,4.1068,79200.0
2010-08-12 13:40:00,6.04,6.04,6.03,6.03,63200.0,4.1068,4.1068,4.1,4.1,63200.0
2010-08-12 13:50:00,6.03,6.03,6.02,6.03,41600.0,4.1,4.1,4.0932,4.1,41600.0
2010-08-12 14:00:00,6.03,6.04,6.02,6.03,116800.0,4.1,4.1068,4.0932,4.1,116800.0
2010-08-12 14:10:00,6.04,6.04,6.04,6.04,48800.0,4.1068,4.1068,4.1068,4.1068,48800.0
2010-08-12 14:20:00,6.04,6.05,6.03,6.05,60800.0,4.1068,4.1136,4.1,4.1136,60800.0
2010-08-12 14:30:00,6.04,6.05,6.02,6.03,64000.0,4.1068,4.1136,4.0932,4.1,64000.0
2010-08-12 14:40:00,6.03,6.04,6.03,6.03,80800.0,4.1,4.1068,4.1,4.1,80800.0
2010-08-12 14:50:00,6.03,6.05,6.03,6.04,74400.0,4.1,4.1136,4.1,4.1068,74400.0
2010-08-12 15:00:00,6.04,6.07,6.04,6.06,208800.0,4.1068,4.1272,4.1068,4.1204,208800.0
2010-08-12 15:10:00,6.06,6.08,6.06,6.06,188000.0,4.1204,4.134,4.1204,4.1204,188000.0
2010-08-12 15:20:00,6.06,6.08,6.06,6.07,152000.0,4.1204,4.134,4.1204,4.1272,152000.0
2010-08-12 15:30:00,6.07,6.09,6.07,6.08,172800.0,4.1272,4.1408,4.1272,4.134,172800.0
2010-08-12 15:40:00,6.07,6.08,6.05,6.06,299200.0,4.1272,4.134,4.1136,4.1204,299200.0
2010-08-12 15:50:00,6.06,6.07,6.06,6.06,357600.0,4.1204,4.1272,4.1204,4.1204,357600.0
2010-08-13 09:30:00,6.03,6.05,6.02,6.02,192800.0,4.1,4.1136,4.0932,4.0932,192800.0
2010-08-13 09:40:00,6.02,6.03,5.99,6.01,161600.0,4.0932,4.1,4.0728,4.0864,161600.0
2010-08-13 09:50:00,6.0,6.04,5.99,6.03,148800.0,4.0796,4.1068,4.0728,4.1,148800.0
2010-08-13 10:00:00,6.03,6.05,6.03,6.04,192000.0,4.1,4.1136,4.1,4.1068,192000.0
2010-08-13 10:10:00,6.04,6.04,6.03,6.04,70400.0,4.1068,4.1068,4.1,4.1068,70400.0
2010-08-13 10:20:00,6.03,6.04,6.02,6.03,91200.0,4.1,4.1068,4.0932,4.1,91200.0
2010-08-13 10:30:00,6.03,6.04,6.01,6.04,128800.0,4.1,4.1068,4.0864,4.1068,128800.0
2010-08-13 10:40:00,6.04,6.04,6.01,6.01,84800.0,4.1068,4.1068,4.0864,4.0864,84800.0
2010-08-13 10:50:00,6.01,6.03,6.01,6.03,86400.0,4.0864,4.1,4.0864,4.1,86400.0
2010-08-13 11:00:00,6.03,6.03,6.02,6.03,95200.0,4.1,4.1,4.0932,4.1,95200.0
2010-08-13 11:10:00,6.03,6.04,6.02,6.02,43200.0,4.1,4.1068,4.0932,4.0932,43200.0
2010-08-13 11:20:00,6.03,6.03,6.02,6.03,133600.0,4.1,4.1,4.0932,4.1,133600.0
2010-08-13 11:30:00,6.03,6.03,6.01,6.01,80000.0,4.1,4.1,4.0864,4.0864,80000.0
2010-08-13 11:40:00,6.02,6.03,6.01,6.02,31200.0,4.0932,4.1,4.0864,4.0932,31200.0
2010-08-13 11:50:00,6.02,6.03,6.02,6.03,40800.0,4.0932,4.1,4.0932,4.1,40800.0
2010-08-13 12:00:00,6.03,6.04,6.03,6.04,36800.0,4.1,4.1068,4.1,4.1068,36800.0
2010-08-13 12:10:00,6.04,6.05,6.04,6.05,108800.0,4.1068,4.1136,4.1068,4.1136,108800.0
2010-08-13 12:20:00,6.05,6.05,6.04,6.05,44000.0,4.1136,4.1136,4.1068,4.1136,44000.0
2010-08-13 12:30:00,6.05,6.05,6.04,6.04,54400.0,4.1136,4.1136,4.1068,4.1068,54400.0
2010-08-13 12:40:00,6.05,6.05,6.04,6.05,25600.0,4.1136,4.1136,4.1068,4.1136,25600.0
2010-08-13 12:50:00,6.05,6.06,6.05,6.06,70400.0,4.1136,4.1204,4.1136,4.1204,70400.0
2010-08-13 13:00:00,6.06,6.07,6.05,6.05,24000.0,4.1204,4.1272,4.1136,4.1136,24000.0
2010-08-13 13:10:00,6.05,6.06,6.05,6.06,32000.0,4.1136,4.1204,4.1136,4.1204,32000.0
2010-08-13 13:20:00,6.06,6.06,6.05,6.06,23200.0,4.1204,4.1204,4.1136,4.1204,23200.0
2010-08-13 13:30:00,6.06,6.06,6.05,6.06,24800.0,4.1204,4.1204,4.1136,4.1204,24800.0
2010-08-13 13:40:00,6.07,6.07,6.06,6.06,22400.0,4.1272,4.1272,4.1204,4.1204,22400.0
2010-08-13 13:50:00,6.06,6.07,6.06,6.06,135200.0,4.1204,4.1272,4.1204,4.1204,135200.0
2010-08-13 14:00:00,6.06,6.06,6.05,6.05,37600.0,4.1204,4.1204,4.1136,4.1136,37600.0
2010-08-13 14:10:00,6.06,6.06,6.05,6.05,23200.0,4.1204,4.1204,4.1136,4.1136,23200.0
2010-08-13 14:20:00,6.05,6.05,6.04,6.05,91200.0,4.1136,4.1136,4.1068,4.1136,91200.0
2010-08-13 14:30:00,6.05,6.05,6.03,6.03,66400.0,4.1136,4.1136,4.1,4.1,66400.0
2010-08-13 14:40:00,6.03,6.04,6.03,6.03,36800.0,4.1,4.1068,4.1,4.1,36800.0
2010-08-13 14:50:00,6.03,6.04,6.02,6.03,104800.0,4.1,4.1068,4.0932,4.1,104800.0
2010-08-13 15:00:00,6.03,6.03,6.02,6.03,159200.0,4.1,4.1,4.0932,4.1,159200.0
2010-08-13 15:10:00,6.04,6.04,6.03,6.03,48800.0,4.1068,4.1068,4.1,4.1,48800.0
2010-08-13 15:20:00,6.03,6.04,6.03,6.03,52800.0,4.1,4.1068,4.1,4.1,52800.0
2010-08-13 15:30:00,6.03,6.04,6.02,6.04,161600.0,4.1,4.1068,4.0932,4.1068,161600.0
2010-08-13 15:40:00,6.04,6.04,6.01,6.02,262400.0,4.1068,4.1068,4.0864,4.0932,262400.0
2010-08-13 15:50:00,6.02,6.02,6.01,6.02,489600.0,4.0932,4.0932,4.0864,4.0932,489600.0
2010-08-16 09:30:00,6.0,6.01,5.94,5.96,215200.0,4.0796,4.0864,4.0388,4.0524,215200.0
2010-08-16 09:40:00,5.96,6.0,5.96,5.99,158400.0,4.0524,4.0796,4.0524,4.0728,158400.0
2010-08-16 09:50:00,5.99,6.0,5.98,5.98,152800.0,4.0728,4.0796,4.066,4.066,152800.0
2010-08-16 10:00:00,5.98,6.02,5.98,6.01,203200.0,4.066,4.0932,4.066,4.0864,203200.0
2010-08-16 10:10:00,6.02,6.04,6.01,6.03,128000.0,4.0932,4.1068,4.0864,4.1,128000.0
2010-08-16 10:20:00,6.03,6.04,6.02,6.02,84000.0,4.1,4.1068,4.0932,4.0932,84000.0
2010-08-16 10:30:00,6.03,6.05,6.03,6.05,57600.0,4.1,4.1136,4.1,4.1136,57600.0
2010-08-16 10:40:00,6.05,6.05,6.03,6.03,44800.0,4.1136,4.1136,4.1,4.1,44800.0
2010-08-16 10:50:00,6.03,6.04,6.02,6.03,44000.0,4.1,4.1068,4.0932,4.1,44000.0
2010-08-16 11:00:00,6.03,6.03,6.01,6.01,61600.0,4.1,4.1,4.0864,4.0864,61600.0
2010-08-16 11:10:00,6.01,6.02,6.01,6.01,40800.0,4.0864,4.0932,4.0864,4.0864,40800.0
2010-08-16 11:20:00,6.01,6.02,6.01,6.01,86400.0,4.0864,4.0932,4.0864,4.0864,86400.0
2010-08-16 11:30:00,6.01,6.03,6.01,6.03,63200.0,4.0864,4.1,4.0864,4.1,63200.0
2010-08-16 11:40:00,6.03,6.03,6.02,6.02,45600.0,4.1,4.1,4.0932,4.0932,45600.0
2010-08-16 11:50:00,6.02,6.03,6.02,6.03,106400.0,4.0932,4.1,4.0932,4.1,106400.0
2010-08-16 12:00:00,6.03,6.04,6.03,6.04,81600.0,4.1,4.1068,4.1,4.1068,81600.0
2010-08-16 12:10:00,6.04,6.04,6.03,6.03,15200.0,4.1068,4.1068,4.1,4.1,15200.0
2010-08-16 12:20:00,6.04,6.05,6.03,6.05,34400.0,4.1068,4.1136,4.1,4.1136,34400.0
2010-08-16 12:30:00,6.05,6.06,6.05,6.06,42400.0,4.1136,4.1204,4.1136,4.1204,42400.0
2010-08-16 12:40:00,6.05,6.06,6.05,6.05,18400.0,4.1136,4.1204,4.1136,4.1136,18400.0
2010-08-16 12:50:00,6.05,6.05,6.04,6.04,24800.0,4.1136,4.1136,4.1068,4.1068,24800.0
2010-08-16 13:00:00,6.04,6.05,6.04,6.04,33600.0,4.1068,4.1136,4.1068,4.1068,33600.0
2010-08-16 13:10:00,6.05,6.05,6.04,6.05,25600.0,4.1136,4.1136,4.1068,4.1136,25600.0
2010-08-16 13:20:00,6.05,6.05,6.04,6.05,21600.0,4.1136,4.1136,4.1068,4.1136,21600.0
2010-08-16 13:30:00,6.04,6.05,6.04,6.04,25600.0,4.1068,4.1136,4.1068,4.1068,25600.0
2010-08-16 13:40:00,6.04,6.05,6.04,6.04,37600.0,4.1068,4.1136,4.1068,4.1068,37600.0
2010-08-16 13:50:00,6.04,6.04,6.02,6.03,52800.0,4.1068,4.1068,4.0932,4.1,52800.0
2010-08-16 14:00:00,6.03,6.03,6.02,6.02,63200.0,4.1,4.1,4.0932,4.0932,63200.0
2010-08-16 14:10:00,6.02,6.03,6.01,6.03,47200.0,4.0932,4.1,4.0864,4.1,47200.0
2010-08-16 14:20:00,6.03,6.03,6.02,6.02,32000.0,4.1,4.1,4.0932,4.0932,32000.0
2010-08-16 14:30:00,6.03,6.03,6.02,6.02,36800.0,4.1,4.1,4.0932,4.0932,36800.0
2010-08-16 14:40:00,6.02,6.02,6.01,6.01,78400.0,4.0932,4.0932,4.0864,4.0864,78400.0
2010-08-16 14:50:00,6.01,6.01,5.99,5.99,134400.0,4.0864,4.0864,4.0728,4.0728,134400.0
2010-08-16 15:00:00,5.99,6.0,5.98,5.99,177600.0,4.0728,4.0796,4.066,4.0728,177600.0
2010-08-16 15:10:00,5.99,5.99,5.98,5.99,103200.0,4.0728,4.0728,4.066,4.0728,103200.0
2010-08-16 15:20:00,5.99,5.99,5.98,5.99,124800.0,4.0728,4.0728,4.066,4.0728,124800.0
2010-08-16 15:30:00,5.99,6.0,5.99,6.0,160800.0,4.0728,4.0796,4.0728,4.0796,160800.0
2010-08-16 15:40:00,6.0,6.01,6.0,6.01,223200.0,4.0796,4.0864,4.0796,4.0864,223200.0
2010-08-16 15:50:00,6.01,6.02,6.01,6.02,503200.0,4.0864,4.0932,4.0864,4.0932,503200.0
2010-08-17 09:30:00,6.04,6.12,6.04,6.12,196000.0,4.1068,4.1612,4.1068,4.1612,196000.0
2010-08-17 09:40:00,6.11,6.11,6.09,6.1,291200.0,4.1544,4.1544,4.1408,4.1476,291200.0
2010-08-17 09:50:00,6.11,6.15,6.11,6.14,296800.0,4.1544,4.1816,4.1544,4.1748,296800.0
2010-08-17 10:00:00,6.15,6.16,6.14,6.16,132800.0,4.1816,4.1884,4.1748,4.1884,132800.0
2010-08-17 10:10:00,6.16,6.16,6.12,6.13,153600.0,4.1884,4.1884,4.1612,4.168,153600.0
2010-08-17 10:20:00,6.13,6.16,6.13,6.15,133600.0,4.168,4.1884,4.168,4.1816,133600.0
2010-08-17 10:30:00,6.15,6.17,6.15,6.17,224800.0,4.1816,4.1952,4.1816,4.1952,224800.0
2010-08-17 10:40:00,6.17,6.17,6.16,6.17,203200.0,4.1952,4.1952,4.1884,4.1952,203200.0
2010-08-17 10:50:00,6.17,6.19,6.17,6.18,176800.0,4.1952,4.2088,4.1952,4.202,176800.0
2010-08-17 11:00:00,6.18,6.22,6.18,6.22,237600.0,4.202,4.2292,4.202,4.2292,237600.0
2010-08-17 11:10:00,6.22,6.26,6.22,6.24,383200.0,4.2292,4.2564,4.2292,4.2428,383200.0
2010-08-17 11:20:00,6.24,6.25,6.24,6.24,105600.0,4.2428,4.2496,4.2428,4.2428,105600.0
2010-08-17 11:30:00,6.24,6.26,6.24,6.25,179200.0,4.2428,4.2564,4.2428,4.2496,179200.0
2010-08-17 11:40:00,6.26,6.26,6.25,6.25,190400.0,4.2564,4.2564,4.2496,4.2496,190400.0
2010-08-17 11:50:00,6.25,6.25,6.25,6.25,194400.0,4.2496,4.2496,4.2496,4.2496,194400.0
2010-08-17 12:00:00,6.24,6.25,6.24,6.24,96800.0,4.2428,4.2496,4.2428,4.2428,96800.0
2010-08-17 12:10:00,6.24,6.24,6.23,6.23,83200.0,4.2428,4.2428,4.236,4.236,83200.0
2010-08-17 12:20:00,6.23,6.23,6.23,6.23,100000.0,4.236,4.236,4.236,4.236,100000.0
2010-08-17 12:30:00,6.23,6.24,6.23,6.24,60000.0,4.236,4.2428,4.236,4.2428,60000.0
2010-08-17 12:40:00,6.24,6.24,6.23,6.23,191200.0,4.2428,4.2428,4.236,4.236,191200.0
2010-08-17 12:50:00,6.23,6.23,6.23,6.23,105600.0,4.236,4.236,4.236,4.236,105600.0
2010-08-17 13:00:00,6.23,6.23,6.22,6.23,127200.0,4.236,4.236,4.2292,4.236,127200.0
2010-08-17 13:10:00,6.23,6.26,6.23,6.26,271200.0,4.236,4.2564,4.236,4.2564,271200.0
2010-08-17 13:20:00,6.26,6.27,6.26,6.27,190400.0,4.2564,4.2632,4.2564,4.2632,190400.0
2010-08-17 13:30:00,6.27,6.28,6.27,6.28,133600.0,4.2632,4.27,4.2632,4.27,133600.0
2010-08-17 13:40:00,6.28,6.28,6.27,6.27,89600.0,4.27,4.27,4.2632,4.2632,89600.0
2010-08-17 13:50:00,6.27,6.27,6.26,6.26,112000.0,4.2632,4.2632,4.2564,4.2564,112000.0
2010-08-17 14:00:00,6.26,6.27,6.26,6.27,126400.0,4.2564,4.2632,4.2564,4.2632,126400.0
2010-08-17 14:10:00,6.27,6.28,6.27,6.27,358400.0,4.2632,4.27,4.2632,4.2632,358400.0
2010-08-17 14:20:00,6.27,6.28,6.27,6.28,177600.0,4.2632,4.27,4.2632,4.27,177600.0
2010-08-17 14:30:00,6.28,6.29,6.28,6.28,216800.0,4.27,4.2768,4.27,4.27,216800.0
2010-08-17 14:40:00,6.28,6.28,6.26,6.26,134400.0,4.27,4.27,4.2564,4.2564,134400.0
2010-08-17 14:50:00,6.26,6.26,6.25,6.25,220000.0,4.2564,4.2564,4.2496,4.2496,220000.0
2010-08-17 15:00:00,6.26,6.26,6.25,6.25,297600.0,4.2564,4.2564,4.2496,4.2496,297600.0
2010-08-17 15:10:00,6.25,6.26,6.25,6.25,184800.0,4.2496,4.2564,4.2496,4.2496,184800.0
2010-08-17 15:20:00,6.25,6.26,6.25,6.26,217600.0,4.2496,4.2564,4.2496,4.2564,217600.0
2010-08-17 15:30:00,6.26,6.27,6.25,6.26,237600.0,4.2564,4.2632,4.2496,4.2564,237600.0
2010-08-17 15:40:00,6.26,6.26,6.25,6.26,296800.0,4.2564,4.2564,4.2496,4.2564,296800.0
2010-08-17 15:50:00,6.26,6.27,6.24,6.25,935200.0,4.2564,4.2632,4.2428,4.2496,935200.0
2010-08-18 09:30:00,6.15,6.16,6.11,6.12,416000.0,4.217,4.2238,4.1895,4.1964,416000.0
2010-08-18 09:40:00,6.12,6.13,6.1,6.1,130400.0,4.1964,4.2032,4.1827,4.1827,130400.0
2010-08-18 09:50:00,6.11,6.13,6.09,6.12,119200.0,4.1895,4.2032,4.1758,4.1964,119200.0
2010-08-18 10:00:00,6.12,6.14,6.11,6.14,125600.0,4.1964,4.2101,4.1895,4.2101,125600.0
2010-08-18 10:10:00,6.14,6.16,6.13,6.15,138400.0,4.2101,4.2238,4.2032,4.217,138400.0
2010-08-18 10:20:00,6.14,6.15,6.12,6.12,196800.0,4.2101,4.217,4.1964,4.1964,196800.0
2010-08-18 10:30:00,6.12,6.16,6.12,6.15,247200.0,4.1964,4.2238,4.1964,4.217,247200.0
2010-08-18 10:40:00,6.15,6.16,6.14,6.14,76000.0,4.217,4.2238,4.2101,4.2101,76000.0
2010-08-18 10:50:00,6.14,6.14,6.13,6.14,73600.0,4.2101,4.2101,4.2032,4.2101,73600.0
2010-08-18 11:00:00,6.15,6.18,6.14,6.17,67200.0,4.217,4.2375,4.2101,4.2307,67200.0
2010-08-18 11:10:00,6.17,6.18,6.16,6.16,57600.0,4.2307,4.2375,4.2238,4.2238,57600.0
2010-08-18 11:20:00,6.17,6.18,6.16,6.17,336800.0,4.2307,4.2375,4.2238,4.2307,336800.0
2010-08-18 11:30:00,6.17,6.18,6.17,6.18,260000.0,4.2307,4.2375,4.2307,4.2375,260000.0
2010-08-18 11:40:00,6.18,6.2,6.18,6.2,293600.0,4.2375,4.2512,4.2375,4.2512,293600.0
2010-08-18 11:50:00,6.2,6.21,6.2,6.2,273600.0,4.2512,4.2581,4.2512,4.2512,273600.0
2010-08-18 12:00:00,6.2,6.2,6.19,6.19,301600.0,4.2512,4.2512,4.2444,4.2444,301600.0
2010-08-18 12:10:00,6.19,6.19,6.19,6.19,112800.0,4.2444,4.2444,4.2444,4.2444,112800.0
2010-08-18 12:20:00,6.19,6.2,6.18,6.19,48000.0,4.2444,4.2512,4.2375,4.2444,48000.0
2010-08-18 12:30:00,6.19,6.19,6.18,6.19,68800.0,4.2444,4.2444,4.2375,4.2444,68800.0
2010-08-18 12:40:00,6.18,6.19,6.18,6.19,32800.0,4.2375,4.2444,4.2375,4.2444,32800.0
2010-08-18 12:50:00,6.19,6.23,6.19,6.22,79200.0,4.2444,4.2718,4.2444,4.265,79200.0
2010-08-18 13:00:00,6.22,6.24,6.22,6.24,97600.0,4.265,4.2787,4.265,4.2787,97600.0
2010-08-18 13:10:00,6.24,6.24,6.22,6.24,56800.0,4.2787,4.2787,4.265,4.2787,56800.0
2010-08-18 13:20:00,6.24,6.24,6.23,6.23,36000.0,4.2787,4.2787,4.2718,4.2718,36000.0
2010-08-18 13:30:00,6.24,6.24,6.22,6.23,40800.0,4.2787,4.2787,4.265,4.2718,40800.0
2010-08-18 13:40:00,6.23,6.24,6.23,6.23,21600.0,4.2718,4.2787,4.2718,4.2718,21600.0
2010-08-18 13:50:00,6.23,6.24,6.23,6.24,33600.0,4.2718,4.2787,4.2718,4.2787,33600.0
2010-08-18 14:00:00,6.24,6.24,6.22,6.22,76800.0,4.2787,4.2787,4.265,4.265,76800.0
2010-08-18 14:10:00,6.23,6.23,6.22,6.22,67200.0,4.2718,4.2718,4.265,4.265,67200.0
2010-08-18 14:20:00,6.22,6.23,6.22,6.22,107200.0,4.265,4.2718,4.265,4.265,107200.0
2010-08-18 14:30:00,6.22,6.22,6.21,6.22,61600.0,4.265,4.265,4.2581,4.265,61600.0
2010-08-18 14:40:00,6.22,6.23,6.21,6.22,116800.0,4.265,4.2718,4.2581,4.265,116800.0
2010-08-18 14:50:00,6.22,6.23,6.22,6.22,79200.0,4.265,4.2718,4.265,4.265,79200.0
2010-08-18 15:00:00,6.22,6.23,6.21,6.21,116800.0,4.265,4.2718,4.2581,4.2581,116800.0
2010-08-18 15:10:00,6.22,6.22,6.2,6.21,116800.0,4.265,4.265,4.2512,4.2581,116800.0
2010-08-18 15:20:00,6.21,6.22,6.2,6.21,180800.0,4.2581,4.265,4.2512,4.2581,180800.0
2010-08-18 15:30:00,6.21,6.21,6.2,6.21,202400.0,4.2581,4.2581,4.2512,4.2581,202400.0
2010-08-18 15:40:00,6.21,6.22,6.2,6.21,164800.0,4.2581,4.265,4.2512,4.2581,164800.0
2010-08-18 15:50:00,6.22,6.22,6.2,6.21,564000.0,4.265,4.265,4.2512,4.2581,564000.0
2010-08-19 09:30:00,6.15,6.18,6.14,6.18,103200.0,4.217,4.2375,4.2101,4.2375,103200.0
2010-08-19 09:40:00,6.17,6.18,6.16,6.16,132800.0,4.2307,4.2375,4.2238,4.2238,132800.0
2010-08-19 09:50:00,6.16,6.16,6.13,6.14,238400.0,4.2238,4.2238,4.2032,4.2101,238400.0
2010-08-19 10:00:00,6.13,6.13,6.05,6.07,360800.0,4.2032,4.2032,4.1484,4.1621,360800.0
2010-08-19 10:10:00,6.06,6.1,6.06,6.09,176800.0,4.1552,4.1827,4.1552,4.1758,176800.0
2010-08-19 10:20:00,6.1,6.1,6.04,6.04,246400.0,4.1827,4.1827,4.1415,4.1415,246400.0
2010-08-19 10:30:00,6.04,6.05,6.02,6.02,310400.0,4.1415,4.1484,4.1278,4.1278,310400.0
2010-08-19 10:40:00,6.03,6.03,6.0,6.02,315200.0,4.1347,4.1347,4.1141,4.1278,315200.0
2010-08-19 10:50:00,6.02,6.02,6.0,6.01,164800.0,4.1278,4.1278,4.1141,4.121,164800.0
2010-08-19 11:00:00,6.01,6.02,5.99,6.0,266400.0,4.121,4.1278,4.1073,4.1141,266400.0
2010-08-19 11:10:00,6.0,6.0,5.99,6.0,168800.0,4.1141,4.1141,4.1073,4.1141,168800.0
2010-08-19 11:20:00,6.0,6.01,5.99,6.0,68800.0,4.1141,4.121,4.1073,4.1141,68800.0
2010-08-19 11:30:00,6.0,6.0,5.97,5.97,214400.0,4.1141,4.1141,4.0935,4.0935,214400.0
2010-08-19 11:40:00,5.98,5.98,5.95,5.96,196000.0,4.1004,4.1004,4.0798,4.0867,196000.0
2010-08-19 11:50:00,5.96,5.96,5.94,5.96,298400.0,4.0867,4.0867,4.073,4.0867,298400.0
2010-08-19 12:00:00,5.96,5.98,5.96,5.98,204800.0,4.0867,4.1004,4.0867,4.1004,204800.0
2010-08-19 12:10:00,5.98,5.99,5.96,5.99,129600.0,4.1004,4.1073,4.0867,4.1073,129600.0
2010-08-19 12:20:00,5.99,5.99,5.97,5.98,181600.0,4.1073,4.1073,4.0935,4.1004,181600.0
2010-08-19 12:30:00,5.98,6.0,5.98,5.99,402400.0,4.1004,4.1141,4.1004,4.1073,402400.0
2010-08-19 12:40:00,5.99,5.99,5.98,5.99,349600.0,4.1073,4.1073,4.1004,4.1073,349600.0
2010-08-19 12:50:00,5.99,5.99,5.97,5.98,305600.0,4.1073,4.1073,4.0935,4.1004,305600.0
2010-08-19 13:00:00,5.98,6.0,5.98,5.99,372000.0,4.1004,4.1141,4.1004,4.1073,372000.0
2010-08-19 13:10:00,5.99,5.99,5.98,5.99,480800.0,4.1073,4.1073,4.1004,4.1073,480800.0
2010-08-19 13:20:00,5.99,5.99,5.98,5.98,440000.0,4.1073,4.1073,4.1004,4.1004,440000.0
2010-08-19 13:30:00,5.98,5.98,5.97,5.98,116000.0,4.1004,4.1004,4.0935,4.1004,116000.0
2010-08-19 13:40:00,5.98,5.98,5.97,5.98,140000.0,4.1004,4.1004,4.0935,4.1004,140000.0
2010-08-19 13:50:00,5.98,5.98,5.96,5.97,140800.0,4.1004,4.1004,4.0867,4.0935,140800.0
2010-08-19 14:00:00,5.97,5.97,5.96,5.97,257600.0,4.0935,4.0935,4.0867,4.0935,257600.0
2010-08-19 14:10:00,5.97,5.99,5.97,5.99,187200.0,4.0935,4.1073,4.0935,4.1073,187200.0
2010-08-19 14:20:00,5.99,6.0,5.98,6.0,133600.0,4.1073,4.1141,4.1004,4.1141,133600.0
2010-08-19 14:30:00,6.0,6.01,5.99,5.99,162400.0,4.1141,4.121,4.1073,4.1073,162400.0
2010-08-19 14:40:00,5.99,6.0,5.99,6.0,148800.0,4.1073,4.1141,4.1073,4.1141,148800.0
2010-08-19 14:50:00,6.0,6.0,5.99,5.99,110400.0,4.1141,4.1141,4.1073,4.1073,110400.0
2010-08-19 15:00:00,5.99,5.99,5.98,5.99,136800.0,4.1073,4.1073,4.1004,4.1073,136800.0
2010-08-19 15:10:00,5.99,6.03,5.99,6.02,262400.0,4.1073,4.1347,4.1073,4.1278,262400.0
2010-08-19 15:20:00,6.02,6.03,6.01,6.01,225600.0,4.1278,4.1347,4.121,4.121,225600.0
2010-08-19 15:30:00,6.01,6.02,6.0,6.0,215200.0,4.121,4.1278,4.1141,4.1141,215200.0
2010-08-19 15:40:00,6.01,6.01,5.99,6.0,363200.0,4.121,4.121,4.1073,4.1141,363200.0
2010-08-19 15:50:00,6.0,6.0,5.97,5.98,973600.0,4.1141,4.1141,4.0935,4.1004,973600.0
2010-08-20 09:30:00,5.95,5.96,5.92,5.93,1316800.0,4.0798,4.0867,4.0593,4.0661,1316800.0
2010-08-20 09:40:00,5.93,5.94,5.89,5.9,247200.0,4.0661,4.073,4.0387,4.0455,247200.0
2010-08-20 09:50:00,5.89,5.92,5.89,5.91,132800.0,4.0387,4.0593,4.0387,4.0524,132800.0
2010-08-20 10:00:00,5.92,5.93,5.9,5.9,164800.0,4.0593,4.0661,4.0455,4.0455,164800.0
2010-08-20 10:10:00,5.9,5.9,5.87,5.88,295200.0,4.0455,4.0455,4.025,4.0318,295200.0
2010-08-20 10:20:00,5.89,5.89,5.87,5.89,205600.0,4.0387,4.0387,4.025,4.0387,205600.0
2010-08-20 10:30:00,5.89,5.91,5.89,5.9,252000.0,4.0387,4.0524,4.0387,4.0455,252000.0
2010-08-20 10:40:00,5.91,5.92,5.9,5.91,122400.0,4.0524,4.0593,4.0455,4.0524,122400.0
2010-08-20 10:50:00,5.91,5.91,5.9,5.91,256800.0,4.0524,4.0524,4.0455,4.0524,256800.0
2010-08-20 11:00:00,5.91,5.91,5.89,5.91,197600.0,4.0524,4.0524,4.0387,4.0524,197600.0
2010-08-20 11:10:00,5.91,5.92,5.91,5.91,223200.0,4.0524,4.0593,4.0524,4.0524,223200.0
2010-08-20 11:20:00,5.91,5.91,5.9,5.91,104000.0,4.0524,4.0524,4.0455,4.0524,104000.0
2010-08-20 11:30:00,5.91,5.91,5.89,5.9,324000.0,4.0524,4.0524,4.0387,4.0455,324000.0
2010-08-20 11:40:00,5.9,5.91,5.9,5.9,411200.0,4.0455,4.0524,4.0455,4.0455,411200.0
2010-08-20 11:50:00,5.9,5.9,5.89,5.89,506400.0,4.0455,4.0455,4.0387,4.0387,506400.0
2010-08-20 12:00:00,5.89,5.91,5.89,5.9,354400.0,4.0387,4.0524,4.0387,4.0455,354400.0
2010-08-20 12:10:00,5.9,5.91,5.9,5.9,274400.0,4.0455,4.0524,4.0455,4.0455,274400.0
2010-08-20 12:20:00,5.9,5.93,5.9,5.92,243200.0,4.0455,4.0661,4.0455,4.0593,243200.0
2010-08-20 12:30:00,5.92,5.93,5.92,5.92,360000.0,4.0593,4.0661,4.0593,4.0593,360000.0
2010-08-20 12:40:00,5.93,5.93,5.92,5.92,227200.0,4.0661,4.0661,4.0593,4.0593,227200.0
2010-08-20 12:50:00,5.92,5.94,5.92,5.94,265600.0,4.0593,4.073,4.0593,4.073,265600.0
2010-08-20 13:00:00,5.94,5.96,5.94,5.96,111200.0,4.073,4.0867,4.073,4.0867,111200.0
2010-08-20 13:10:00,5.96,5.96,5.95,5.95,97600.0,4.0867,4.0867,4.0798,4.0798,97600.0
2010-08-20 13:20:00,5.95,5.96,5.95,5.96,112800.0,4.0798,4.0867,4.0798,4.0867,112800.0
2010-08-20 13:30:00,5.96,5.96,5.94,5.95,85600.0,4.0867,4.0867,4.073,4.0798,85600.0
2010-08-20 13:40:00,5.95,5.95,5.94,5.95,120000.0,4.0798,4.0798,4.073,4.0798,120000.0
2010-08-20 13:50:00,5.95,5.96,5.95,5.95,72000.0,4.0798,4.0867,4.0798,4.0798,72000.0
2010-08-20 14:00:00,5.95,5.95,5.95,5.95,83200.0,4.0798,4.0798,4.0798,4.0798,83200.0
2010-08-20 14:10:00,5.95,5.96,5.95,5.96,110400.0,4.0798,4.0867,4.0798,4.0867,110400.0
2010-08-20 14:20:00,5.96,5.97,5.96,5.97,220000.0,4.0867,4.0935,4.0867,4.0935,220000.0
2010-08-20 14:30:00,5.97,5.99,5.97,5.98,125600.0,4.0935,4.1073,4.0935,4.1004,125600.0
2010-08-20 14:40:00,5.98,6.0,5.97,5.99,120000.0,4.1004,4.1141,4.0935,4.1073,120000.0
2010-08-20 14:50:00,5.99,6.0,5.99,5.99,92800.0,4.1073,4.1141,4.1073,4.1073,92800.0
2010-08-20 15:00:00,5.99,5.99,5.98,5.99,163200.0,4.1073,4.1073,4.1004,4.1073,163200.0
2010-08-20 15:10:00,5.99,6.0,5.99,5.99,174400.0,4.1073,4.1141,4.1073,4.1073,174400.0
2010-08-20 15:20:00,5.99,6.0,5.98,6.0,191200.0,4.1073,4.1141,4.1004,4.1141,191200.0
2010-08-20 15:30:00,6.0,6.01,5.99,6.0,235200.0,4.1141,4.121,4.1073,4.1141,235200.0
2010-08-20 15:40:00,6.0,6.01,6.0,6.0,245600.0,4.1141,4.121,4.1141,4.1141,245600.0
2010-08-20 15:50:00,6.0,6.01,6.0,6.0,493600.0,4.1141,4.121,4.1141,4.1141,493600.0
2010-08-23 09:30:00,6.05,6.06,6.01,6.05,76800.0,4.1484,4.1552,4.121,4.1484,76800.0
2010-08-23 09:40:00,6.06,6.08,6.04,6.07,66400.0,4.1552,4.169,4.1415,4.1621,66400.0
2010-08-23 09:50:00,6.07,6.07,6.05,6.05,89600.0,4.1621,4.1621,4.1484,4.1484,89600.0
2010-08-23 10:00:00,6.05,6.05,6.03,6.04,331200.0,4.1484,4.1484,4.1347,4.1415,331200.0
2010-08-23 10:10:00,6.04,6.04,6.01,6.02,207200.0,4.1415,4.1415,4.121,4.1278,207200.0
2010-08-23 10:20:00,6.02,6.02,5.99,6.0,203200.0,4.1278,4.1278,4.1073,4.1141,203200.0
2010-08-23 10:30:00,6.0,6.02,6.0,6.0,206400.0,4.1141,4.1278,4.1141,4.1141,206400.0
2010-08-23 10:40:00,6.0,6.0,5.96,5.96,179200.0,4.1141,4.1141,4.0867,4.0867,179200.0
2010-08-23 10:50:00,5.96,5.96,5.94,5.96,80800.0,4.0867,4.0867,4.073,4.0867,80800.0
2010-08-23 11:00:00,5.95,5.95,5.93,5.94,136000.0,4.0798,4.0798,4.0661,4.073,136000.0
2010-08-23 11:10:00,5.94,5.95,5.94,5.95,110400.0,4.073,4.0798,4.073,4.0798,110400.0
2010-08-23 11:20:00,5.95,5.95,5.93,5.94,353600.0,4.0798,4.0798,4.0661,4.073,353600.0
2010-08-23 11:30:00,5.94,5.96,5.93,5.96,284000.0,4.073,4.0867,4.0661,4.0867,284000.0
2010-08-23 11:40:00,5.95,5.98,5.95,5.97,553600.0,4.0798,4.1004,4.0798,4.0935,553600.0
2010-08-23 11:50:00,5.97,5.98,5.97,5.98,488800.0,4.0935,4.1004,4.0935,4.1004,488800.0
2010-08-23 12:00:00,5.98,6.0,5.98,5.99,103200.0,4.1004,4.1141,4.1004,4.1073,103200.0
2010-08-23 12:10:00,5.99,6.01,5.99,5.99,81600.0,4.1073,4.121,4.1073,4.1073,81600.0
2010-08-23 12:20:00,5.99,6.0,5.99,6.0,87200.0,4.1073,4.1141,4.1073,4.1141,87200.0
2010-08-23 12:30:00,6.0,6.0,5.99,5.99,32000.0,4.1141,4.1141,4.1073,4.1073,32000.0
2010-08-23 12:40:00,5.99,5.99,5.98,5.99,80000.0,4.1073,4.1073,4.1004,4.1073,80000.0
2010-08-23 12:50:00,5.99,5.99,5.98,5.98,50400.0,4.1073,4.1073,4.1004,4.1004,50400.0
2010-08-23 13:00:00,5.98,5.99,5.97,5.98,76800.0,4.1004,4.1073,4.0935,4.1004,76800.0
2010-08-23 13:10:00,5.98,5.99,5.98,5.99,78400.0,4.1004,4.1073,4.1004,4.1073,78400.0
2010-08-23 13:20:00,5.99,6.0,5.99,5.99,47200.0,4.1073,4.1141,4.1073,4.1073,47200.0
2010-08-23 13:30:00,5.99,5.99,5.98,5.98,84800.0,4.1073,4.1073,4.1004,4.1004,84800.0
2010-08-23 13:40:00,5.98,5.99,5.97,5.99,100000.0,4.1004,4.1073,4.0935,4.1073,100000.0
2010-08-23 13:50:00,5.99,6.0,5.98,5.99,61600.0,4.1073,4.1141,4.1004,4.1073,61600.0
2010-08-23 14:00:00,5.99,6.02,5.99,6.01,167200.0,4.1073,4.1278,4.1073,4.121,167200.0
2010-08-23 14:10:00,6.01,6.02,6.0,6.0,220800.0,4.121,4.1278,4.1141,4.1141,220800.0
2010-08-23 14:20:00,6.0,6.01,6.0,6.0,100000.0,4.1141,4.121,4.1141,4.1141,100000.0
2010-08-23 14:30:00,6.0,6.01,6.0,6.01,804000.0,4.1141,4.121,4.1141,4.121,804000.0
2010-08-23 14:40:00,6.01,6.01,6.0,6.0,82400.0,4.121,4.121,4.1141,4.1141,82400.0
2010-08-23 14:50:00,6.0,6.0,5.99,6.0,178400.0,4.1141,4.1141,4.1073,4.1141,178400.0
2010-08-23 15:00:00,6.0,6.01,5.99,6.0,368800.0,4.1141,4.121,4.1073,4.1141,368800.0
2010-08-23 15:10:00,6.0,6.0,5.99,6.0,195200.0,4.1141,4.1141,4.1073,4.1141,195200.0
2010-08-23 15:20:00,6.0,6.0,5.97,5.98,164800.0,4.1141,4.1141,4.0935,4.1004,164800.0
2010-08-23 15:30:00,5.98,5.98,5.95,5.96,286400.0,4.1004,4.1004,4.0798,4.0867,286400.0
2010-08-23 15:40:00,5.96,5.96,5.94,5.95,267200.0,4.0867,4.0867,4.073,4.0798,267200.0
2010-08-23 15:50:00,5.95,5.95,5.93,5.94,471200.0,4.0798,4.0798,4.0661,4.073,471200.0
2010-08-24 09:30:00,5.88,5.88,5.77,5.78,596800.0,4.0318,4.0318,3.9564,3.9633,596800.0
2010-08-24 09:40:00,5.78,5.78,5.76,5.77,437600.0,3.9633,3.9633,3.9495,3.9564,437600.0
2010-08-24 09:50:00,5.78,5.78,5.76,5.77,227200.0,3.9633,3.9633,3.9495,3.9564,227200.0
2010-08-24 10:00:00,5.77,5.77,5.72,5.74,473600.0,3.9564,3.9564,3.9221,3.9358,473600.0
2010-08-24 10:10:00,5.75,5.8,5.74,5.78,236000.0,3.9427,3.977,3.9358,3.9633,236000.0
2010-08-24 10:20:00,5.78,5.8,5.78,5.79,280800.0,3.9633,3.977,3.9633,3.9701,280800.0
2010-08-24 10:30:00,5.79,5.8,5.78,5.8,469600.0,3.9701,3.977,3.9633,3.977,469600.0
2010-08-24 10:40:00,5.8,5.81,5.79,5.81,116800.0,3.977,3.9838,3.9701,3.9838,116800.0
2010-08-24 10:50:00,5.81,5.82,5.8,5.81,450400.0,3.9838,3.9907,3.977,3.9838,450400.0
2010-08-24 11:00:00,5.82,5.83,5.81,5.81,517600.0,3.9907,3.9975,3.9838,3.9838,517600.0
2010-08-24 11:10:00,5.81,5.81,5.79,5.8,492000.0,3.9838,3.9838,3.9701,3.977,492000.0
2010-08-24 11:20:00,5.8,5.82,5.8,5.82,355200.0,3.977,3.9907,3.977,3.9907,355200.0
2010-08-24 11:30:00,5.82,5.84,5.81,5.83,357600.0,3.9907,4.0044,3.9838,3.9975,357600.0
2010-08-24 11:40:00,5.83,5.85,5.82,5.83,210400.0,3.9975,4.0113,3.9907,3.9975,210400.0
2010-08-24 11:50:00,5.83,5.83,5.81,5.82,196800.0,3.9975,3.9975,3.9838,3.9907,196800.0
2010-08-24 12:00:00,5.82,5.82,5.81,5.82,242400.0,3.9907,3.9907,3.9838,3.9907,242400.0
2010-08-24 12:10:00,5.82,5.82,5.8,5.82,178400.0,3.9907,3.9907,3.977,3.9907,178400.0
2010-08-24 12:20:00,5.82,5.82,5.79,5.79,234400.0,3.9907,3.9907,3.9701,3.9701,234400.0
2010-08-24 12:30:00,5.8,5.81,5.79,5.81,200800.0,3.977,3.9838,3.9701,3.9838,200800.0
2010-08-24 12:40:00,5.81,5.82,5.81,5.82,67200.0,3.9838,3.9907,3.9838,3.9907,67200.0
2010-08-24 12:50:00,5.81,5.82,5.81,5.81,92000.0,3.9838,3.9907,3.9838,3.9838,92000.0
2010-08-24 13:00:00,5.81,5.81,5.8,5.8,142400.0,3.9838,3.9838,3.977,3.977,142400.0
2010-08-24 13:10:00,5.8,5.82,5.8,5.81,100800.0,3.977,3.9907,3.977,3.9838,100800.0
2010-08-24 13:20:00,5.81,5.83,5.81,5.82,182400.0,3.9838,3.9975,3.9838,3.9907,182400.0
2010-08-24 13:30:00,5.82,5.82,5.81,5.82,273600.0,3.9907,3.9907,3.9838,3.9907,273600.0
2010-08-24 13:40:00,5.82,5.82,5.79,5.79,220000.0,3.9907,3.9907,3.9701,3.9701,220000.0
2010-08-24 13:50:00,5.8,5.8,5.79,5.79,120000.0,3.977,3.977,3.9701,3.9701,120000.0
2010-08-24 14:00:00,5.79,5.8,5.78,5.79,257600.0,3.9701,3.977,3.9633,3.9701,257600.0
2010-08-24 14:10:00,5.79,5.81,5.78,5.81,209600.0,3.9701,3.9838,3.9633,3.9838,209600.0
2010-08-24 14:20:00,5.81,5.81,5.79,5.79,111200.0,3.9838,3.9838,3.9701,3.9701,111200.0
2010-08-24 14:30:00,5.79,5.81,5.79,5.81,174400.0,3.9701,3.9838,3.9701,3.9838,174400.0
2010-08-24 14:40:00,5.81,5.81,5.79,5.8,210400.0,3.9838,3.9838,3.9701,3.977,210400.0
2010-08-24 14:50:00,5.8,5.8,5.79,5.8,199200.0,3.977,3.977,3.9701,3.977,199200.0
2010-08-24 15:00:00,5.81,5.82,5.8,5.82,225600.0,3.9838,3.9907,3.977,3.9907,225600.0
2010-08-24 15:10:00,5.82,5.82,5.81,5.82,153600.0,3.9907,3.9907,3.9838,3.9907,153600.0
2010-08-24 15:20:00,5.82,5.83,5.81,5.82,358400.0,3.9907,3.9975,3.9838,3.9907,358400.0
2010-08-24 15:30:00,5.82,5.83,5.79,5.8,428000.0,3.9907,3.9975,3.9701,3.977,428000.0
2010-08-24 15:40:00,5.8,5.8,5.79,5.79,639200.0,3.977,3.977,3.9701,3.9701,639200.0
2010-08-24 15:50:00,5.79,5.8,5.78,5.78,1116000.0,3.9701,3.977,3.9633,3.9633,1116000.0
2010-08-25 09:30:00,5.73,5.74,5.71,5.73,485600.0,3.929,3.9358,3.9153,3.929,485600.0
2010-08-25 09:40:00,5.73,5.74,5.72,5.72,121600.0,3.929,3.9358,3.9221,3.9221,121600.0
2010-08-25 09:50:00,5.72,5.73,5.69,5.71,295200.0,3.9221,3.929,3.9015,3.9153,295200.0
2010-08-25 10:00:00,5.7,5.73,5.68,5.73,748800.0,3.9084,3.929,3.8947,3.929,748800.0
2010-08-25 10:10:00,5.73,5.75,5.71,5.72,448800.0,3.929,3.9427,3.9153,3.9221,448800.0
2010-08-25 10:20:00,5.72,5.74,5.72,5.73,216000.0,3.9221,3.9358,3.9221,3.929,216000.0
2010-08-25 10:30:00,5.73,5.74,5.7,5.71,280800.0,3.929,3.9358,3.9084,3.9153,280800.0
2010-08-25 10:40:00,5.71,5.73,5.71,5.72,465600.0,3.9153,3.929,3.9153,3.9221,465600.0
2010-08-25 10:50:00,5.72,5.74,5.71,5.73,468800.0,3.9221,3.9358,3.9153,3.929,468800.0
2010-08-25 11:00:00,5.73,5.74,5.72,5.73,596000.0,3.929,3.9358,3.9221,3.929,596000.0
2010-08-25 11:10:00,5.73,5.75,5.72,5.75,381600.0,3.929,3.9427,3.9221,3.9427,381600.0
2010-08-25 11:20:00,5.75,5.75,5.74,5.75,468800.0,3.9427,3.9427,3.9358,3.9427,468800.0
2010-08-25 11:30:00,5.75,5.75,5.74,5.74,268000.0,3.9427,3.9427,3.9358,3.9358,268000.0
2010-08-25 11:40:00,5.74,5.75,5.74,5.74,204000.0,3.9358,3.9427,3.9358,3.9358,204000.0
2010-08-25 11:50:00,5.74,5.75,5.74,5.74,199200.0,3.9358,3.9427,3.9358,3.9358,199200.0
2010-08-25 12:00:00,5.74,5.74,5.73,5.73,300000.0,3.9358,3.9358,3.929,3.929,300000.0
2010-08-25 12:10:00,5.73,5.74,5.72,5.73,352800.0,3.929,3.9358,3.9221,3.929,352800.0
2010-08-25 12:20:00,5.73,5.73,5.72,5.72,282400.0,3.929,3.929,3.9221,3.9221,282400.0
2010-08-25 12:30:00,5.72,5.73,5.72,5.72,411200.0,3.9221,3.929,3.9221,3.9221,411200.0
2010-08-25 12:40:00,5.72,5.72,5.71,5.72,353600.0,3.9221,3.9221,3.9153,3.9221,353600.0
2010-08-25 12:50:00,5.72,5.72,5.71,5.72,318400.0,3.9221,3.9221,3.9153,3.9221,318400.0
2010-08-25 13:00:00,5.71,5.72,5.71,5.72,538400.0,3.9153,3.9221,3.9153,3.9221,538400.0
2010-08-25 13:10:00,5.72,5.72,5.71,5.72,326400.0,3.9221,3.9221,3.9153,3.9221,326400.0
2010-08-25 13:20:00,5.72,5.72,5.71,5.71,135200.0,3.9221,3.9221,3.9153,3.9153,135200.0
2010-08-25 13:30:00,5.71,5.72,5.71,5.71,176800.0,3.9153,3.9221,3.9153,3.9153,176800.0
2010-08-25 13:40:00,5.71,5.72,5.71,5.71,242400.0,3.9153,3.9221,3.9153,3.9153,242400.0
2010-08-25 13:50:00,5.71,5.72,5.71,5.71,333600.0,3.9153,3.9221,3.9153,3.9153,333600.0
2010-08-25 14:00:00,5.71,5.72,5.71,5.72,719200.0,3.9153,3.9221,3.9153,3.9221,719200.0
2010-08-25 14:10:00,5.72,5.73,5.71,5.72,519200.0,3.9221,3.929,3.9153,3.9221,519200.0
2010-08-25 14:20:00,5.72,5.72,5.71,5.72,246400.0,3.9221,3.9221,3.9153,3.9221,246400.0
2010-08-25 14:30:00,5.72,5.74,5.71,5.73,598400.0,3.9221,3.9358,3.9153,3.929,598400.0
2010-08-25 14:40:00,5.73,5.75,5.73,5.74,393600.0,3.929,3.9427,3.929,3.9358,393600.0
2010-08-25 14:50:00,5.74,5.75,5.73,5.74,375200.0,3.9358,3.9427,3.929,3.9358,375200.0
2010-08-25 15:00:00,5.74,5.74,5.73,5.73,684000.0,3.9358,3.9358,3.929,3.929,684000.0
2010-08-25 15:10:00,5.73,5.74,5.72,5.73,405600.0,3.929,3.9358,3.9221,3.929,405600.0
2010-08-25 15:20:00,5.73,5.73,5.71,5.72,604000.0,3.929,3.929,3.9153,3.9221,604000.0
2010-08-25 15:30:00,5.72,5.75,5.72,5.74,713600.0,3.9221,3.9427,3.9221,3.9358,713600.0
2010-08-25 15:40:00,5.74,5.77,5.74,5.76,466400.0,3.9358,3.9564,3.9358,3.9495,466400.0
2010-08-25 15:50:00,5.76,5.77,5.73,5.74,740000.0,3.9495,3.9564,3.929,3.9358,740000.0
2010-08-26 09:30:00,5.79,5.83,5.76,5.77,168800.0,3.9701,3.9975,3.9495,3.9564,168800.0
2010-08-26 09:40:00,5.77,5.78,5.76,5.77,145600.0,3.9564,3.9633,3.9495,3.9564,145600.0
2010-08-26 09:50:00,5.77,5.77,5.73,5.77,329600.0,3.9564,3.9564,3.929,3.9564,329600.0
2010-08-26 10:00:00,5.76,5.79,5.76,5.78,259200.0,3.9495,3.9701,3.9495,3.9633,259200.0
2010-08-26 10:10:00,5.78,5.78,5.76,5.76,324800.0,3.9633,3.9633,3.9495,3.9495,324800.0
2010-08-26 10:20:00,5.76,5.76,5.73,5.75,425600.0,3.9495,3.9495,3.929,3.9427,425600.0
2010-08-26 10:30:00,5.75,5.78,5.75,5.77,266400.0,3.9427,3.9633,3.9427,3.9564,266400.0
2010-08-26 10:40:00,5.77,5.78,5.74,5.76,252800.0,3.9564,3.9633,3.9358,3.9495,252800.0
2010-08-26 10:50:00,5.76,5.76,5.74,5.75,218400.0,3.9495,3.9495,3.9358,3.9427,218400.0
2010-08-26 11:00:00,5.75,5.75,5.71,5.73,359200.0,3.9427,3.9427,3.9153,3.929,359200.0
2010-08-26 11:10:00,5.73,5.75,5.72,5.75,720000.0,3.929,3.9427,3.9221,3.9427,720000.0
2010-08-26 11:20:00,5.75,5.76,5.74,5.75,268800.0,3.9427,3.9495,3.9358,3.9427,268800.0
2010-08-26 11:30:00,5.75,5.76,5.74,5.74,147200.0,3.9427,3.9495,3.9358,3.9358,147200.0
2010-08-26 11:40:00,5.75,5.75,5.74,5.74,189600.0,3.9427,3.9427,3.9358,3.9358,189600.0
2010-08-26 11:50:00,5.74,5.76,5.73,5.76,245600.0,3.9358,3.9495,3.929,3.9495,245600.0
2010-08-26 12:00:00,5.76,5.76,5.75,5.76,258400.0,3.9495,3.9495,3.9427,3.9495,258400.0
2010-08-26 12:10:00,5.76,5.76,5.75,5.75,248000.0,3.9495,3.9495,3.9427,3.9427,248000.0
2010-08-26 12:20:00,5.75,5.76,5.75,5.75,255200.0,3.9427,3.9495,3.9427,3.9427,255200.0
2010-08-26 12:30:00,5.75,5.76,5.75,5.75,144800.0,3.9427,3.9495,3.9427,3.9427,144800.0
2010-08-26 12:40:00,5.75,5.75,5.74,5.75,279200.0,3.9427,3.9427,3.9358,3.9427,279200.0
2010-08-26 12:50:00,5.75,5.75,5.73,5.75,558400.0,3.9427,3.9427,3.929,3.9427,558400.0
2010-08-26 13:00:00,5.74,5.75,5.73,5.74,452000.0,3.9358,3.9427,3.929,3.9358,452000.0
2010-08-26 13:10:00,5.74,5.74,5.73,5.73,336800.0,3.9358,3.9358,3.929,3.929,336800.0
2010-08-26 13:20:00,5.73,5.74,5.73,5.73,195200.0,3.929,3.9358,3.929,3.929,195200.0
2010-08-26 13:30:00,5.74,5.75,5.73,5.74,248800.0,3.9358,3.9427,3.929,3.9358,248800.0
2010-08-26 13:40:00,5.74,5.75,5.73,5.73,255200.0,3.9358,3.9427,3.929,3.929,255200.0
2010-08-26 13:50:00,5.73,5.74,5.72,5.73,272800.0,3.929,3.9358,3.9221,3.929,272800.0
2010-08-26 14:00:00,5.72,5.74,5.71,5.72,355200.0,3.9221,3.9358,3.9153,3.9221,355200.0
2010-08-26 14:10:00,5.72,5.72,5.71,5.71,256000.0,3.9221,3.9221,3.9153,3.9153,256000.0
2010-08-26 14:20:00,5.71,5.72,5.71,5.71,108800.0,3.9153,3.9221,3.9153,3.9153,108800.0
2010-08-26 14:30:00,5.71,5.72,5.7,5.71,150400.0,3.9153,3.9221,3.9084,3.9153,150400.0
2010-08-26 14:40:00,5.71,5.72,5.7,5.71,147200.0,3.9153,3.9221,3.9084,3.9153,147200.0
2010-08-26 14:50:00,5.71,5.71,5.69,5.7,229600.0,3.9153,3.9153,3.9015,3.9084,229600.0
2010-08-26 15:00:00,5.7,5.71,5.69,5.7,325600.0,3.9084,3.9153,3.9015,3.9084,325600.0
2010-08-26 15:10:00,5.7,5.71,5.69,5.71,519200.0,3.9084,3.9153,3.9015,3.9153,519200.0
2010-08-26 15:20:00,5.71,5.72,5.7,5.7,484800.0,3.9153,3.9221,3.9084,3.9084,484800.0
2010-08-26 15:30:00,5.7,5.71,5.7,5.7,400000.0,3.9084,3.9153,3.9084,3.9084,400000.0
2010-08-26 15:40:00,5.7,5.72,5.7,5.71,1000000.0,3.9084,3.9221,3.9084,3.9153,1000000.0
2010-08-26 15:50:00,5.7,5.71,5.68,5.68,1348800.0,3.9084,3.9153,3.8947,3.8947,1348800.0
2010-08-27 09:30:00,5.72,5.74,5.7,5.7,160000.0,3.9221,3.9358,3.9084,3.9084,160000.0
2010-08-27 09:40:00,5.7,5.71,5.66,5.66,152800.0,3.9084,3.9153,3.881,3.881,152800.0
2010-08-27 09:50:00,5.66,5.68,5.63,5.64,439200.0,3.881,3.8947,3.8604,3.8673,439200.0
2010-08-27 10:00:00,5.64,5.66,5.59,5.6,1204000.0,3.8673,3.881,3.833,3.8398,1204000.0
2010-08-27 10:10:00,5.61,5.68,5.59,5.67,573600.0,3.8467,3.8947,3.833,3.8878,573600.0
2010-08-27 10:20:00,5.66,5.7,5.64,5.68,432800.0,3.881,3.9084,3.8673,3.8947,432800.0
2010-08-27 10:30:00,5.68,5.7,5.67,5.68,524800.0,3.8947,3.9084,3.8878,3.8947,524800.0
2010-08-27 10:40:00,5.68,5.7,5.67,5.68,320800.0,3.8947,3.9084,3.8878,3.8947,320800.0
2010-08-27 10:50:00,5.68,5.69,5.67,5.68,236000.0,3.8947,3.9015,3.8878,3.8947,236000.0
2010-08-27 11:00:00,5.68,5.73,5.68,5.72,306400.0,3.8947,3.929,3.8947,3.9221,306400.0
2010-08-27 11:10:00,5.72,5.75,5.72,5.73,265600.0,3.9221,3.9427,3.9221,3.929,265600.0
2010-08-27 11:20:00,5.73,5.74,5.73,5.73,333600.0,3.929,3.9358,3.929,3.929,333600.0
2010-08-27 11:30:00,5.73,5.74,5.72,5.72,324800.0,3.929,3.9358,3.9221,3.9221,324800.0
2010-08-27 11:40:00,5.72,5.73,5.71,5.72,224000.0,3.9221,3.929,3.9153,3.9221,224000.0
2010-08-27 11:50:00,5.73,5.74,5.71,5.72,203200.0,3.929,3.9358,3.9153,3.9221,203200.0
2010-08-27 12:00:00,5.72,5.73,5.71,5.73,201600.0,3.9221,3.929,3.9153,3.929,201600.0
2010-08-27 12:10:00,5.72,5.74,5.72,5.74,91200.0,3.9221,3.9358,3.9221,3.9358,91200.0
2010-08-27 12:20:00,5.74,5.74,5.72,5.73,187200.0,3.9358,3.9358,3.9221,3.929,187200.0
2010-08-27 12:30:00,5.73,5.74,5.72,5.72,152000.0,3.929,3.9358,3.9221,3.9221,152000.0
2010-08-27 12:40:00,5.72,5.72,5.7,5.71,171200.0,3.9221,3.9221,3.9084,3.9153,171200.0
2010-08-27 12:50:00,5.71,5.71,5.68,5.69,233600.0,3.9153,3.9153,3.8947,3.9015,233600.0
2010-08-27 13:00:00,5.69,5.7,5.68,5.7,161600.0,3.9015,3.9084,3.8947,3.9084,161600.0
2010-08-27 13:10:00,5.7,5.7,5.69,5.69,116000.0,3.9084,3.9084,3.9015,3.9015,116000.0
2010-08-27 13:20:00,5.69,5.71,5.68,5.7,407200.0,3.9015,3.9153,3.8947,3.9084,407200.0
2010-08-27 13:30:00,5.71,5.73,5.7,5.71,281600.0,3.9153,3.929,3.9084,3.9153,281600.0
2010-08-27 13:40:00,5.71,5.72,5.71,5.71,132800.0,3.9153,3.9221,3.9153,3.9153,132800.0
2010-08-27 13:50:00,5.72,5.74,5.72,5.74,129600.0,3.9221,3.9358,3.9221,3.9358,129600.0
2010-08-27 14:00:00,5.74,5.74,5.71,5.73,247200.0,3.9358,3.9358,3.9153,3.929,247200.0
2010-08-27 14:10:00,5.73,5.73,5.71,5.73,188000.0,3.929,3.929,3.9153,3.929,188000.0
2010-08-27 14:20:00,5.73,5.73,5.72,5.73,202400.0,3.929,3.929,3.9221,3.929,202400.0
2010-08-27 14:30:00,5.73,5.73,5.73,5.73,363200.0,3.929,3.929,3.929,3.929,363200.0
2010-08-27 14:40:00,5.73,5.74,5.73,5.73,378400.0,3.929,3.9358,3.929,3.929,378400.0
2010-08-27 14:50:00,5.73,5.73,5.72,5.73,200800.0,3.929,3.929,3.9221,3.929,200800.0
2010-08-27 15:00:00,5.73,5.73,5.72,5.73,172000.0,3.929,3.929,3.9221,3.929,172000.0
2010-08-27 15:10:00,5.73,5.73,5.72,5.72,309600.0,3.929,3.929,3.9221,3.9221,309600.0
2010-08-27 15:20:00,5.72,5.75,5.72,5.74,323200.0,3.9221,3.9427,3.9221,3.9358,323200.0
2010-08-27 15:30:00,5.74,5.75,5.73,5.73,211200.0,3.9358,3.9427,3.929,3.929,211200.0
2010-08-27 15:40:00,5.73,5.74,5.73,5.74,660800.0,3.929,3.9358,3.929,3.9358,660800.0
2010-08-27 15:50:00,5.74,5.75,5.74,5.74,840000.0,3.9358,3.9427,3.9358,3.9358,840000.0
2010-08-30 09:30:00,5.71,5.73,5.7,5.72,140800.0,3.9153,3.929,3.9084,3.9221,140800.0
2010-08-30 09:40:00,5.73,5.74,5.72,5.74,108800.0,3.929,3.9358,3.9221,3.9358,108800.0
2010-08-30 09:50:00,5.74,5.76,5.72,5.76,78400.0,3.9358,3.9495,3.9221,3.9495,78400.0
2010-08-30 10:00:00,5.76,5.76,5.73,5.74,113600.0,3.9495,3.9495,3.929,3.9358,113600.0
2010-08-30 10:10:00,5.74,5.74,5.71,5.72,131200.0,3.9358,3.9358,3.9153,3.9221,131200.0
2010-08-30 10:20:00,5.71,5.72,5.69,5.7,146400.0,3.9153,3.9221,3.9015,3.9084,146400.0
2010-08-30 10:30:00,5.7,5.7,5.68,5.69,294400.0,3.9084,3.9084,3.8947,3.9015,294400.0
2010-08-30 10:40:00,5.69,5.69,5.68,5.69,225600.0,3.9015,3.9015,3.8947,3.9015,225600.0
2010-08-30 10:50:00,5.69,5.7,5.68,5.68,199200.0,3.9015,3.9084,3.8947,3.8947,199200.0
2010-08-30 11:00:00,5.69,5.69,5.68,5.69,260800.0,3.9015,3.9015,3.8947,3.9015,260800.0
2010-08-30 11:10:00,5.69,5.71,5.68,5.71,167200.0,3.9015,3.9153,3.8947,3.9153,167200.0
2010-08-30 11:20:00,5.7,5.71,5.69,5.7,139200.0,3.9084,3.9153,3.9015,3.9084,139200.0
2010-08-30 11:30:00,5.7,5.7,5.69,5.69,137600.0,3.9084,3.9084,3.9015,3.9015,137600.0
2010-08-30 11:40:00,5.69,5.7,5.68,5.69,250400.0,3.9015,3.9084,3.8947,3.9015,250400.0
2010-08-30 11:50:00,5.69,5.69,5.67,5.68,115200.0,3.9015,3.9015,3.8878,3.8947,115200.0
2010-08-30 12:00:00,5.68,5.69,5.68,5.69,72000.0,3.8947,3.9015,3.8947,3.9015,72000.0
2010-08-30 12:10:00,5.69,5.7,5.69,5.69,154400.0,3.9015,3.9084,3.9015,3.9015,154400.0
2010-08-30 12:20:00,5.69,5.7,5.69,5.7,107200.0,3.9015,3.9084,3.9015,3.9084,107200.0
2010-08-30 12:30:00,5.69,5.71,5.69,5.71,160000.0,3.9015,3.9153,3.9015,3.9153,160000.0
2010-08-30 12:40:00,5.71,5.71,5.7,5.7,284800.0,3.9153,3.9153,3.9084,3.9084,284800.0
2010-08-30 12:50:00,5.7,5.71,5.69,5.69,82400.0,3.9084,3.9153,3.9015,3.9015,82400.0
2010-08-30 13:00:00,5.69,5.7,5.69,5.7,44000.0,3.9015,3.9084,3.9015,3.9084,44000.0
2010-08-30 13:10:00,5.7,5.71,5.69,5.7,73600.0,3.9084,3.9153,3.9015,3.9084,73600.0
2010-08-30 13:20:00,5.69,5.7,5.67,5.68,114400.0,3.9015,3.9084,3.8878,3.8947,114400.0
2010-08-30 13:30:00,5.68,5.68,5.68,5.68,71200.0,3.8947,3.8947,3.8947,3.8947,71200.0
2010-08-30 13:40:00,5.68,5.69,5.68,5.68,88800.0,3.8947,3.9015,3.8947,3.8947,88800.0
2010-08-30 13:50:00,5.68,5.68,5.67,5.67,76800.0,3.8947,3.8947,3.8878,3.8878,76800.0
2010-08-30 14:00:00,5.67,5.68,5.66,5.67,181600.0,3.8878,3.8947,3.881,3.8878,181600.0
2010-08-30 14:10:00,5.67,5.67,5.66,5.67,45600.0,3.8878,3.8878,3.881,3.8878,45600.0
2010-08-30 14:20:00,5.67,5.68,5.66,5.68,91200.0,3.8878,3.8947,3.881,3.8947,91200.0
2010-08-30 14:30:00,5.68,5.69,5.67,5.67,82400.0,3.8947,3.9015,3.8878,3.8878,82400.0
2010-08-30 14:40:00,5.67,5.68,5.67,5.67,63200.0,3.8878,3.8947,3.8878,3.8878,63200.0
2010-08-30 14:50:00,5.67,5.68,5.67,5.67,92000.0,3.8878,3.8947,3.8878,3.8878,92000.0
2010-08-30 15:00:00,5.67,5.68,5.66,5.66,89600.0,3.8878,3.8947,3.881,3.881,89600.0
2010-08-30 15:10:00,5.67,5.67,5.65,5.66,138400.0,3.8878,3.8878,3.8741,3.881,138400.0
2010-08-30 15:20:00,5.66,5.67,5.66,5.66,170400.0,3.881,3.8878,3.881,3.881,170400.0
2010-08-30 15:30:00,5.66,5.67,5.66,5.67,232800.0,3.881,3.8878,3.881,3.8878,232800.0
2010-08-30 15:40:00,5.67,5.67,5.65,5.66,306400.0,3.8878,3.8878,3.8741,3.881,306400.0
2010-08-30 15:50:00,5.66,5.66,5.64,5.64,679200.0,3.881,3.881,3.8673,3.8673,679200.0
2010-08-31 09:30:00,5.63,5.63,5.59,5.6,229600.0,3.8604,3.8604,3.833,3.8398,229600.0
2010-08-31 09:40:00,5.6,5.64,5.58,5.64,258400.0,3.8398,3.8673,3.8261,3.8673,258400.0
2010-08-31 09:50:00,5.64,5.64,5.61,5.62,123200.0,3.8673,3.8673,3.8467,3.8535,123200.0
2010-08-31 10:00:00,5.62,5.67,5.62,5.66,308000.0,3.8535,3.8878,3.8535,3.881,308000.0
2010-08-31 10:10:00,5.66,5.68,5.66,5.66,104800.0,3.881,3.8947,3.881,3.881,104800.0
2010-08-31 10:20:00,5.65,5.67,5.65,5.67,123200.0,3.8741,3.8878,3.8741,3.8878,123200.0
2010-08-31 10:30:00,5.67,5.67,5.63,5.64,302400.0,3.8878,3.8878,3.8604,3.8673,302400.0
2010-08-31 10:40:00,5.65,5.65,5.63,5.64,120800.0,3.8741,3.8741,3.8604,3.8673,120800.0
2010-08-31 10:50:00,5.65,5.66,5.64,5.65,237600.0,3.8741,3.881,3.8673,3.8741,237600.0
2010-08-31 11:00:00,5.65,5.66,5.64,5.64,943200.0,3.8741,3.881,3.8673,3.8673,943200.0
2010-08-31 11:10:00,5.64,5.65,5.63,5.64,116000.0,3.8673,3.8741,3.8604,3.8673,116000.0
2010-08-31 11:20:00,5.63,5.67,5.63,5.66,360800.0,3.8604,3.8878,3.8604,3.881,360800.0
2010-08-31 11:30:00,5.65,5.68,5.65,5.67,199200.0,3.8741,3.8947,3.8741,3.8878,199200.0
2010-08-31 11:40:00,5.67,5.68,5.67,5.67,156800.0,3.8878,3.8947,3.8878,3.8878,156800.0
2010-08-31 11:50:00,5.67,5.69,5.67,5.68,207200.0,3.8878,3.9015,3.8878,3.8947,207200.0
2010-08-31 12:00:00,5.68,5.68,5.67,5.67,63200.0,3.8947,3.8947,3.8878,3.8878,63200.0
2010-08-31 12:10:00,5.67,5.67,5.66,5.67,55200.0,3.8878,3.8878,3.881,3.8878,55200.0
2010-08-31 12:20:00,5.67,5.67,5.66,5.66,64000.0,3.8878,3.8878,3.881,3.881,64000.0
2010-08-31 12:30:00,5.66,5.68,5.66,5.67,117600.0,3.881,3.8947,3.881,3.8878,117600.0
2010-08-31 12:40:00,5.67,5.68,5.66,5.67,112000.0,3.8878,3.8947,3.881,3.8878,112000.0
2010-08-31 12:50:00,5.68,5.68,5.66,5.66,130400.0,3.8947,3.8947,3.881,3.881,130400.0
2010-08-31 13:00:00,5.66,5.68,5.66,5.67,176800.0,3.881,3.8947,3.881,3.8878,176800.0
2010-08-31 13:10:00,5.67,5.68,5.67,5.68,124000.0,3.8878,3.8947,3.8878,3.8947,124000.0
2010-08-31 13:20:00,5.68,5.7,5.68,5.69,175200.0,3.8947,3.9084,3.8947,3.9015,175200.0
2010-08-31 13:30:00,5.69,5.71,5.69,5.71,297600.0,3.9015,3.9153,3.9015,3.9153,297600.0
2010-08-31 13:40:00,5.71,5.71,5.7,5.7,414400.0,3.9153,3.9153,3.9084,3.9084,414400.0
2010-08-31 13:50:00,5.7,5.7,5.7,5.7,103200.0,3.9084,3.9084,3.9084,3.9084,103200.0
2010-08-31 14:00:00,5.7,5.71,5.69,5.71,373600.0,3.9084,3.9153,3.9015,3.9153,373600.0
2010-08-31 14:10:00,5.71,5.72,5.69,5.7,587200.0,3.9153,3.9221,3.9015,3.9084,587200.0
2010-08-31 14:20:00,5.7,5.7,5.69,5.7,478400.0,3.9084,3.9084,3.9015,3.9084,478400.0
2010-08-31 14:30:00,5.7,5.7,5.67,5.67,304000.0,3.9084,3.9084,3.8878,3.8878,304000.0
2010-08-31 14:40:00,5.67,5.68,5.65,5.65,244000.0,3.8878,3.8947,3.8741,3.8741,244000.0
2010-08-31 14:50:00,5.65,5.67,5.65,5.66,222400.0,3.8741,3.8878,3.8741,3.881,222400.0
2010-08-31 15:00:00,5.66,5.68,5.66,5.67,281600.0,3.881,3.8947,3.881,3.8878,281600.0
2010-08-31 15:10:00,5.67,5.67,5.65,5.66,386400.0,3.8878,3.8878,3.8741,3.881,386400.0
2010-08-31 15:20:00,5.66,5.66,5.65,5.65,339200.0,3.881,3.881,3.8741,3.8741,339200.0
2010-08-31 15:30:00,5.65,5.67,5.64,5.64,600800.0,3.8741,3.8878,3.8673,3.8673,600800.0
2010-08-31 15:40:00,5.64,5.67,5.64,5.67,1196800.0,3.8673,3.8878,3.8673,3.8878,1196800.0
2010-08-31 15:50:00,5.67,5.68,5.65,5.66,2266400.0,3.8878,3.8947,3.8741,3.881,2266400.0
2010-09-01 09:30:00,5.78,5.8,5.71,5.78,336800.0,3.9633,3.977,3.9153,3.9633,336800.0
2010-09-01 09:40:00,5.77,5.78,5.74,5.75,136800.0,3.9564,3.9633,3.9358,3.9427,136800.0
2010-09-01 09:50:00,5.75,5.78,5.74,5.77,144000.0,3.9427,3.9633,3.9358,3.9564,144000.0
2010-09-01 10:00:00,5.77,5.87,5.77,5.85,608800.0,3.9564,4.025,3.9564,4.0113,608800.0
2010-09-01 10:10:00,5.85,5.87,5.84,5.85,268800.0,4.0113,4.025,4.0044,4.0113,268800.0
2010-09-01 10:20:00,5.86,5.87,5.85,5.87,204000.0,4.0181,4.025,4.0113,4.025,204000.0
2010-09-01 10:30:00,5.86,5.87,5.85,5.86,339200.0,4.0181,4.025,4.0113,4.0181,339200.0
2010-09-01 10:40:00,5.86,5.89,5.85,5.89,455200.0,4.0181,4.0387,4.0113,4.0387,455200.0
2010-09-01 10:50:00,5.89,5.92,5.89,5.91,342400.0,4.0387,4.0593,4.0387,4.0524,342400.0
2010-09-01 11:00:00,5.91,5.92,5.9,5.9,258400.0,4.0524,4.0593,4.0455,4.0455,258400.0
2010-09-01 11:10:00,5.9,5.9,5.89,5.89,139200.0,4.0455,4.0455,4.0387,4.0387,139200.0
2010-09-01 11:20:00,5.89,5.9,5.89,5.89,104000.0,4.0387,4.0455,4.0387,4.0387,104000.0
2010-09-01 11:30:00,5.89,5.91,5.89,5.9,232000.0,4.0387,4.0524,4.0387,4.0455,232000.0
2010-09-01 11:40:00,5.9,5.9,5.89,5.9,140000.0,4.0455,4.0455,4.0387,4.0455,140000.0
2010-09-01 11:50:00,5.9,5.91,5.89,5.89,202400.0,4.0455,4.0524,4.0387,4.0387,202400.0
2010-09-01 12:00:00,5.89,5.9,5.89,5.89,284800.0,4.0387,4.0455,4.0387,4.0387,284800.0
2010-09-01 12:10:00,5.89,5.9,5.88,5.88,160000.0,4.0387,4.0455,4.0318,4.0318,160000.0
2010-09-01 12:20:00,5.88,5.88,5.87,5.88,268000.0,4.0318,4.0318,4.025,4.0318,268000.0
2010-09-01 12:30:00,5.88,5.88,5.86,5.86,92800.0,4.0318,4.0318,4.0181,4.0181,92800.0
2010-09-01 12:40:00,5.86,5.87,5.86,5.86,108000.0,4.0181,4.025,4.0181,4.0181,108000.0
2010-09-01 12:50:00,5.86,5.87,5.86,5.86,114400.0,4.0181,4.025,4.0181,4.0181,114400.0
2010-09-01 13:00:00,5.86,5.88,5.86,5.88,86400.0,4.0181,4.0318,4.0181,4.0318,86400.0
2010-09-01 13:10:00,5.87,5.88,5.87,5.88,70400.0,4.025,4.0318,4.025,4.0318,70400.0
2010-09-01 13:20:00,5.88,5.89,5.87,5.87,108800.0,4.0318,4.0387,4.025,4.025,108800.0
2010-09-01 13:30:00,5.88,5.88,5.87,5.88,96800.0,4.0318,4.0318,4.025,4.0318,96800.0
2010-09-01 13:40:00,5.88,5.89,5.88,5.89,92000.0,4.0318,4.0387,4.0318,4.0387,92000.0
2010-09-01 13:50:00,5.89,5.89,5.87,5.87,190400.0,4.0387,4.0387,4.025,4.025,190400.0
2010-09-01 14:00:00,5.87,5.88,5.87,5.87,120000.0,4.025,4.0318,4.025,4.025,120000.0
2010-09-01 14:10:00,5.87,5.87,5.86,5.87,199200.0,4.025,4.025,4.0181,4.025,199200.0
2010-09-01 14:20:00,5.87,5.88,5.86,5.87,131200.0,4.025,4.0318,4.0181,4.025,131200.0
2010-09-01 14:30:00,5.87,5.88,5.86,5.87,126400.0,4.025,4.0318,4.0181,4.025,126400.0
2010-09-01 14:40:00,5.87,5.88,5.87,5.87,85600.0,4.025,4.0318,4.025,4.025,85600.0
2010-09-01 14:50:00,5.87,5.88,5.87,5.87,76000.0,4.025,4.0318,4.025,4.025,76000.0
2010-09-01 15:00:00,5.87,5.88,5.86,5.88,242400.0,4.025,4.0318,4.0181,4.0318,242400.0
2010-09-01 15:10:00,5.88,5.89,5.88,5.88,155200.0,4.0318,4.0387,4.0318,4.0318,155200.0
2010-09-01 15:20:00,5.89,5.89,5.88,5.89,250400.0,4.0387,4.0387,4.0318,4.0387,250400.0
2010-09-01 15:30:00,5.89,5.9,5.88,5.89,362400.0,4.0387,4.0455,4.0318,4.0387,362400.0
2010-09-01 15:40:00,5.89,5.9,5.89,5.89,962400.0,4.0387,4.0455,4.0387,4.0387,962400.0
2010-09-01 15:50:00,5.89,5.9,5.88,5.9,1197600.0,4.0387,4.0455,4.0318,4.0455,1197600.0
2010-09-02 09:30:00,5.88,5.99,5.88,5.99,475200.0,4.0318,4.1073,4.0318,4.1073,475200.0
2010-09-02 09:40:00,5.98,6.05,5.98,6.05,795200.0,4.1004,4.1484,4.1004,4.1484,795200.0
2010-09-02 09:50:00,6.05,6.06,6.03,6.06,715200.0,4.1484,4.1552,4.1347,4.1552,715200.0
2010-09-02 10:00:00,6.06,6.07,6.03,6.03,668800.0,4.1552,4.1621,4.1347,4.1347,668800.0
2010-09-02 10:10:00,6.03,6.05,6.02,6.02,222400.0,4.1347,4.1484,4.1278,4.1278,222400.0
2010-09-02 10:20:00,6.02,6.05,6.02,6.04,243200.0,4.1278,4.1484,4.1278,4.1415,243200.0
2010-09-02 10:30:00,6.05,6.05,6.03,6.04,207200.0,4.1484,4.1484,4.1347,4.1415,207200.0
2010-09-02 10:40:00,6.04,6.05,6.04,6.05,191200.0,4.1415,4.1484,4.1415,4.1484,191200.0
2010-09-02 10:50:00,6.05,6.05,6.04,6.05,180000.0,4.1484,4.1484,4.1415,4.1484,180000.0
2010-09-02 11:00:00,6.05,6.05,6.03,6.04,249600.0,4.1484,4.1484,4.1347,4.1415,249600.0
2010-09-02 11:10:00,6.04,6.05,6.03,6.04,200800.0,4.1415,4.1484,4.1347,4.1415,200800.0
2010-09-02 11:20:00,6.04,6.04,6.03,6.04,156800.0,4.1415,4.1415,4.1347,4.1415,156800.0
2010-09-02 11:30:00,6.04,6.04,6.03,6.04,105600.0,4.1415,4.1415,4.1347,4.1415,105600.0
2010-09-02 11:40:00,6.04,6.05,6.04,6.04,136000.0,4.1415,4.1484,4.1415,4.1415,136000.0
2010-09-02 11:50:00,6.04,6.05,6.04,6.05,116000.0,4.1415,4.1484,4.1415,4.1484,116000.0
2010-09-02 12:00:00,6.05,6.06,6.05,6.05,132800.0,4.1484,4.1552,4.1484,4.1484,132800.0
2010-09-02 12:10:00,6.05,6.07,6.05,6.06,137600.0,4.1484,4.1621,4.1484,4.1552,137600.0
2010-09-02 12:20:00,6.06,6.07,6.06,6.07,115200.0,4.1552,4.1621,4.1552,4.1621,115200.0
2010-09-02 12:30:00,6.07,6.08,6.07,6.08,131200.0,4.1621,4.169,4.1621,4.169,131200.0
2010-09-02 12:40:00,6.08,6.09,6.07,6.08,315200.0,4.169,4.1758,4.1621,4.169,315200.0
2010-09-02 12:50:00,6.08,6.09,6.06,6.07,173600.0,4.169,4.1758,4.1552,4.1621,173600.0
2010-09-02 13:00:00,6.07,6.07,6.06,6.07,136000.0,4.1621,4.1621,4.1552,4.1621,136000.0
2010-09-02 13:10:00,6.07,6.08,6.06,6.08,206400.0,4.1621,4.169,4.1552,4.169,206400.0
2010-09-02 13:20:00,6.08,6.08,6.07,6.08,152000.0,4.169,4.169,4.1621,4.169,152000.0
2010-09-02 13:30:00,6.08,6.1,6.08,6.09,197600.0,4.169,4.1827,4.169,4.1758,197600.0
2010-09-02 13:40:00,6.09,6.1,6.09,6.1,264800.0,4.1758,4.1827,4.1758,4.1827,264800.0
2010-09-02 13:50:00,6.1,6.11,6.1,6.1,392000.0,4.1827,4.1895,4.1827,4.1827,392000.0
2010-09-02 14:00:00,6.1,6.12,6.1,6.12,264000.0,4.1827,4.1964,4.1827,4.1964,264000.0
2010-09-02 14:10:00,6.12,6.13,6.12,6.13,265600.0,4.1964,4.2032,4.1964,4.2032,265600.0
2010-09-02 14:20:00,6.13,6.13,6.11,6.11,144000.0,4.2032,4.2032,4.1895,4.1895,144000.0
2010-09-02 14:30:00,6.12,6.12,6.1,6.1,234400.0,4.1964,4.1964,4.1827,4.1827,234400.0
2010-09-02 14:40:00,6.1,6.1,6.09,6.1,240800.0,4.1827,4.1827,4.1758,4.1827,240800.0
2010-09-02 14:50:00,6.1,6.1,6.09,6.1,137600.0,4.1827,4.1827,4.1758,4.1827,137600.0
2010-09-02 15:00:00,6.1,6.1,6.09,6.09,263200.0,4.1827,4.1827,4.1758,4.1758,263200.0
2010-09-02 15:10:00,6.09,6.09,6.09,6.09,225600.0,4.1758,4.1758,4.1758,4.1758,225600.0
2010-09-02 15:20:00,6.09,6.1,6.08,6.09,375200.0,4.1758,4.1827,4.169,4.1758,375200.0
2010-09-02 15:30:00,6.09,6.1,6.09,6.1,744000.0,4.1758,4.1827,4.1758,4.1827,744000.0
2010-09-02 15:40:00,6.1,6.12,6.09,6.11,1220800.0,4.1827,4.1964,4.1758,4.1895,1220800.0
2010-09-02 15:50:00,6.11,6.12,6.11,6.12,1412000.0,4.1895,4.1964,4.1895,4.1964,1412000.0
2010-09-03 09:30:00,6.22,6.24,6.18,6.19,560000.0,4.265,4.2787,4.2375,4.2444,560000.0
2010-09-03 09:40:00,6.19,6.21,6.17,6.18,274400.0,4.2444,4.2581,4.2307,4.2375,274400.0
2010-09-03 09:50:00,6.19,6.19,6.17,6.17,148800.0,4.2444,4.2444,4.2307,4.2307,148800.0
2010-09-03 10:00:00,6.17,6.19,6.14,6.14,320800.0,4.2307,4.2444,4.2101,4.2101,320800.0
2010-09-03 10:10:00,6.14,6.17,6.14,6.15,393600.0,4.2101,4.2307,4.2101,4.217,393600.0
2010-09-03 10:20:00,6.16,6.16,6.14,6.14,332800.0,4.2238,4.2238,4.2101,4.2101,332800.0
2010-09-03 10:30:00,6.14,6.14,6.11,6.11,404000.0,4.2101,4.2101,4.1895,4.1895,404000.0
2010-09-03 10:40:00,6.11,6.11,6.09,6.09,343200.0,4.1895,4.1895,4.1758,4.1758,343200.0
2010-09-03 10:50:00,6.09,6.09,6.06,6.07,426400.0,4.1758,4.1758,4.1552,4.1621,426400.0
2010-09-03 11:00:00,6.07,6.09,6.06,6.09,266400.0,4.1621,4.1758,4.1552,4.1758,266400.0
2010-09-03 11:10:00,6.09,6.12,6.09,6.12,195200.0,4.1758,4.1964,4.1758,4.1964,195200.0
2010-09-03 11:20:00,6.12,6.12,6.1,6.1,252000.0,4.1964,4.1964,4.1827,4.1827,252000.0
2010-09-03 11:30:00,6.11,6.11,6.1,6.1,320800.0,4.1895,4.1895,4.1827,4.1827,320800.0
2010-09-03 11:40:00,6.1,6.12,6.1,6.11,293600.0,4.1827,4.1964,4.1827,4.1895,293600.0
2010-09-03 11:50:00,6.11,6.12,6.1,6.12,278400.0,4.1895,4.1964,4.1827,4.1964,278400.0
2010-09-03 12:00:00,6.12,6.12,6.11,6.12,184800.0,4.1964,4.1964,4.1895,4.1964,184800.0
2010-09-03 12:10:00,6.11,6.12,6.11,6.12,140000.0,4.1895,4.1964,4.1895,4.1964,140000.0
2010-09-03 12:20:00,6.12,6.12,6.12,6.12,44800.0,4.1964,4.1964,4.1964,4.1964,44800.0
2010-09-03 12:30:00,6.12,6.13,6.11,6.12,120800.0,4.1964,4.2032,4.1895,4.1964,120800.0
2010-09-03 12:40:00,6.12,6.12,6.12,6.12,69600.0,4.1964,4.1964,4.1964,4.1964,69600.0
2010-09-03 12:50:00,6.12,6.13,6.11,6.13,261600.0,4.1964,4.2032,4.1895,4.2032,261600.0
2010-09-03 13:00:00,6.13,6.14,6.13,6.14,227200.0,4.2032,4.2101,4.2032,4.2101,227200.0
2010-09-03 13:10:00,6.14,6.15,6.14,6.15,57600.0,4.2101,4.217,4.2101,4.217,57600.0
2010-09-03 13:20:00,6.15,6.15,6.14,6.14,90400.0,4.217,4.217,4.2101,4.2101,90400.0
2010-09-03 13:30:00,6.14,6.16,6.14,6.16,119200.0,4.2101,4.2238,4.2101,4.2238,119200.0
2010-09-03 13:40:00,6.16,6.16,6.15,6.16,92800.0,4.2238,4.2238,4.217,4.2238,92800.0
2010-09-03 13:50:00,6.16,6.17,6.16,6.16,102400.0,4.2238,4.2307,4.2238,4.2238,102400.0
2010-09-03 14:00:00,6.16,6.16,6.15,6.15,134400.0,4.2238,4.2238,4.217,4.217,134400.0
2010-09-03 14:10:00,6.15,6.15,6.14,6.15,128000.0,4.217,4.217,4.2101,4.217,128000.0
2010-09-03 14:20:00,6.15,6.16,6.14,6.15,136800.0,4.217,4.2238,4.2101,4.217,136800.0
2010-09-03 14:30:00,6.15,6.16,6.15,6.15,117600.0,4.217,4.2238,4.217,4.217,117600.0
2010-09-03 14:40:00,6.15,6.15,6.14,6.14,79200.0,4.217,4.217,4.2101,4.2101,79200.0
2010-09-03 14:50:00,6.14,6.14,6.13,6.13,158400.0,4.2101,4.2101,4.2032,4.2032,158400.0
2010-09-03 15:00:00,6.13,6.14,6.13,6.14,169600.0,4.2032,4.2101,4.2032,4.2101,169600.0
2010-09-03 15:10:00,6.14,6.14,6.13,6.14,124000.0,4.2101,4.2101,4.2032,4.2101,124000.0
2010-09-03 15:20:00,6.14,6.15,6.14,6.14,248800.0,4.2101,4.217,4.2101,4.2101,248800.0
2010-09-03 15:30:00,6.14,6.14,6.13,6.13,352000.0,4.2101,4.2101,4.2032,4.2032,352000.0
2010-09-03 15:40:00,6.13,6.16,6.13,6.16,635200.0,4.2032,4.2238,4.2032,4.2238,635200.0
2010-09-03 15:50:00,6.16,6.17,6.15,6.17,754400.0,4.2238,4.2307,4.217,4.2307,754400.0
2010-09-07 09:30:00,6.11,6.13,6.1,6.11,183200.0,4.1895,4.2032,4.1827,4.1895,183200.0
2010-09-07 09:40:00,6.11,6.12,6.1,6.1,292000.0,4.1895,4.1964,4.1827,4.1827,292000.0
2010-09-07 09:50:00,6.1,6.1,6.09,6.09,540000.0,4.1827,4.1827,4.1758,4.1758,540000.0
2010-09-07 10:00:00,6.09,6.1,6.09,6.1,458400.0,4.1758,4.1827,4.1758,4.1827,458400.0
2010-09-07 10:10:00,6.1,6.11,6.09,6.1,315200.0,4.1827,4.1895,4.1758,4.1827,315200.0
2010-09-07 10:20:00,6.1,6.11,6.09,6.1,391200.0,4.1827,4.1895,4.1758,4.1827,391200.0
2010-09-07 10:30:00,6.1,6.1,6.08,6.1,236000.0,4.1827,4.1827,4.169,4.1827,236000.0
2010-09-07 10:40:00,6.1,6.11,6.1,6.11,176000.0,4.1827,4.1895,4.1827,4.1895,176000.0
2010-09-07 10:50:00,6.1,6.12,6.1,6.12,326400.0,4.1827,4.1964,4.1827,4.1964,326400.0
2010-09-07 11:00:00,6.12,6.13,6.11,6.12,193600.0,4.1964,4.2032,4.1895,4.1964,193600.0
2010-09-07 11:10:00,6.12,6.13,6.11,6.12,174400.0,4.1964,4.2032,4.1895,4.1964,174400.0
2010-09-07 11:20:00,6.12,6.14,6.12,6.14,134400.0,4.1964,4.2101,4.1964,4.2101,134400.0
2010-09-07 11:30:00,6.14,6.15,6.12,6.13,144800.0,4.2101,4.217,4.1964,4.2032,144800.0
2010-09-07 11:40:00,6.13,6.14,6.13,6.14,134400.0,4.2032,4.2101,4.2032,4.2101,134400.0
2010-09-07 11:50:00,6.14,6.15,6.13,6.15,203200.0,4.2101,4.217,4.2032,4.217,203200.0
2010-09-07 12:00:00,6.15,6.16,6.14,6.15,150400.0,4.217,4.2238,4.2101,4.217,150400.0
2010-09-07 12:10:00,6.15,6.15,6.14,6.14,50400.0,4.217,4.217,4.2101,4.2101,50400.0
2010-09-07 12:20:00,6.13,6.14,6.12,6.13,141600.0,4.2032,4.2101,4.1964,4.2032,141600.0
2010-09-07 12:30:00,6.12,6.13,6.12,6.13,199200.0,4.1964,4.2032,4.1964,4.2032,199200.0
2010-09-07 12:40:00,6.13,6.14,6.13,6.14,208000.0,4.2032,4.2101,4.2032,4.2101,208000.0
2010-09-07 12:50:00,6.14,6.14,6.13,6.13,98400.0,4.2101,4.2101,4.2032,4.2032,98400.0
2010-09-07 13:00:00,6.13,6.13,6.11,6.12,144800.0,4.2032,4.2032,4.1895,4.1964,144800.0
2010-09-07 13:10:00,6.12,6.13,6.12,6.12,104800.0,4.1964,4.2032,4.1964,4.1964,104800.0
2010-09-07 13:20:00,6.12,6.13,6.12,6.12,174400.0,4.1964,4.2032,4.1964,4.1964,174400.0
2010-09-07 13:30:00,6.12,6.13,6.12,6.13,56000.0,4.1964,4.2032,4.1964,4.2032,56000.0
2010-09-07 13:40:00,6.13,6.13,6.12,6.13,48000.0,4.2032,4.2032,4.1964,4.2032,48000.0
2010-09-07 13:50:00,6.13,6.14,6.13,6.13,68800.0,4.2032,4.2101,4.2032,4.2032,68800.0
2010-09-07 14:00:00,6.14,6.14,6.12,6.12,82400.0,4.2101,4.2101,4.1964,4.1964,82400.0
2010-09-07 14:10:00,6.12,6.14,6.12,6.13,111200.0,4.1964,4.2101,4.1964,4.2032,111200.0
2010-09-07 14:20:00,6.13,6.13,6.12,6.13,83200.0,4.2032,4.2032,4.1964,4.2032,83200.0
2010-09-07 14:30:00,6.13,6.13,6.11,6.11,116000.0,4.2032,4.2032,4.1895,4.1895,116000.0
2010-09-07 14:40:00,6.11,6.12,6.11,6.11,106400.0,4.1895,4.1964,4.1895,4.1895,106400.0
2010-09-07 14:50:00,6.11,6.11,6.09,6.1,117600.0,4.1895,4.1895,4.1758,4.1827,117600.0
2010-09-07 15:00:00,6.1,6.1,6.09,6.1,180000.0,4.1827,4.1827,4.1758,4.1827,180000.0
2010-09-07 15:10:00,6.1,6.1,6.09,6.1,162400.0,4.1827,4.1827,4.1758,4.1827,162400.0
2010-09-07 15:20:00,6.1,6.1,6.08,6.1,208800.0,4.1827,4.1827,4.169,4.1827,208800.0
2010-09-07 15:30:00,6.1,6.11,6.09,6.11,224000.0,4.1827,4.1895,4.1758,4.1895,224000.0
2010-09-07 15:40:00,6.11,6.11,6.1,6.1,305600.0,4.1895,4.1895,4.1827,4.1827,305600.0
2010-09-07 15:50:00,6.1,6.1,6.08,6.1,716800.0,4.1827,4.1827,4.169,4.1827,716800.0
2010-09-08 09:30:00,6.13,6.15,6.12,6.14,146400.0,4.2032,4.217,4.1964,4.2101,146400.0
2010-09-08 09:40:00,6.14,6.18,6.14,6.16,138400.0,4.2101,4.2375,4.2101,4.2238,138400.0
2010-09-08 09:50:00,6.16,6.18,6.15,6.18,192000.0,4.2238,4.2375,4.217,4.2375,192000.0
2010-09-08 10:00:00,6.17,6.19,6.17,6.18,168800.0,4.2307,4.2444,4.2307,4.2375,168800.0
2010-09-08 10:10:00,6.18,6.19,6.17,6.17,180800.0,4.2375,4.2444,4.2307,4.2307,180800.0
2010-09-08 10:20:00,6.17,6.2,6.17,6.19,216800.0,4.2307,4.2512,4.2307,4.2444,216800.0
2010-09-08 10:30:00,6.19,6.22,6.19,6.21,209600.0,4.2444,4.265,4.2444,4.2581,209600.0
2010-09-08 10:40:00,6.21,6.22,6.21,6.22,184000.0,4.2581,4.265,4.2581,4.265,184000.0
2010-09-08 10:50:00,6.22,6.23,6.21,6.22,260000.0,4.265,4.2718,4.2581,4.265,260000.0
2010-09-08 11:00:00,6.22,6.23,6.22,6.23,250400.0,4.265,4.2718,4.265,4.2718,250400.0
2010-09-08 11:10:00,6.23,6.23,6.22,6.22,115200.0,4.2718,4.2718,4.265,4.265,115200.0
2010-09-08 11:20:00,6.22,6.22,6.21,6.22,158400.0,4.265,4.265,4.2581,4.265,158400.0
2010-09-08 11:30:00,6.22,6.23,6.2,6.2,139200.0,4.265,4.2718,4.2512,4.2512,139200.0
2010-09-08 11:40:00,6.2,6.21,6.2,6.21,108000.0,4.2512,4.2581,4.2512,4.2581,108000.0
2010-09-08 11:50:00,6.21,6.21,6.2,6.21,123200.0,4.2581,4.2581,4.2512,4.2581,123200.0
2010-09-08 12:00:00,6.21,6.21,6.2,6.21,238400.0,4.2581,4.2581,4.2512,4.2581,238400.0
2010-09-08 12:10:00,6.21,6.21,6.21,6.21,204800.0,4.2581,4.2581,4.2581,4.2581,204800.0
2010-09-08 12:20:00,6.21,6.22,6.21,6.22,169600.0,4.2581,4.265,4.2581,4.265,169600.0
2010-09-08 12:30:00,6.22,6.22,6.21,6.22,92000.0,4.265,4.265,4.2581,4.265,92000.0
2010-09-08 12:40:00,6.22,6.23,6.21,6.23,120800.0,4.265,4.2718,4.2581,4.2718,120800.0
2010-09-08 12:50:00,6.23,6.23,6.23,6.23,146400.0,4.2718,4.2718,4.2718,4.2718,146400.0
2010-09-08 13:00:00,6.23,6.24,6.23,6.24,287200.0,4.2718,4.2787,4.2718,4.2787,287200.0
2010-09-08 13:10:00,6.24,6.24,6.23,6.23,176800.0,4.2787,4.2787,4.2718,4.2718,176800.0
2010-09-08 13:20:00,6.23,6.24,6.23,6.24,210400.0,4.2718,4.2787,4.2718,4.2787,210400.0
2010-09-08 13:30:00,6.24,6.25,6.24,6.24,182400.0,4.2787,4.2855,4.2787,4.2787,182400.0
2010-09-08 13:40:00,6.24,6.24,6.23,6.24,571200.0,4.2787,4.2787,4.2718,4.2787,571200.0
2010-09-08 13:50:00,6.24,6.25,6.23,6.25,275200.0,4.2787,4.2855,4.2718,4.2855,275200.0
2010-09-08 14:00:00,6.25,6.25,6.23,6.23,499200.0,4.2855,4.2855,4.2718,4.2718,499200.0
2010-09-08 14:10:00,6.23,6.24,6.22,6.24,167200.0,4.2718,4.2787,4.265,4.2787,167200.0
2010-09-08 14:20:00,6.24,6.25,6.24,6.24,217600.0,4.2787,4.2855,4.2787,4.2787,217600.0
2010-09-08 14:30:00,6.24,6.25,6.23,6.24,134400.0,4.2787,4.2855,4.2718,4.2787,134400.0
2010-09-08 14:40:00,6.24,6.25,6.24,6.24,163200.0,4.2787,4.2855,4.2787,4.2787,163200.0
2010-09-08 14:50:00,6.24,6.24,6.24,6.24,108800.0,4.2787,4.2787,4.2787,4.2787,108800.0
2010-09-08 15:00:00,6.24,6.25,6.24,6.24,224000.0,4.2787,4.2855,4.2787,4.2787,224000.0
2010-09-08 15:10:00,6.24,6.24,6.23,6.24,272800.0,4.2787,4.2787,4.2718,4.2787,272800.0
2010-09-08 15:20:00,6.24,6.24,6.22,6.22,408000.0,4.2787,4.2787,4.265,4.265,408000.0
2010-09-08 15:30:00,6.22,6.24,6.22,6.23,340000.0,4.265,4.2787,4.265,4.2718,340000.0
2010-09-08 15:40:00,6.23,6.23,6.21,6.21,499200.0,4.2718,4.2718,4.2581,4.2581,499200.0
2010-09-08 15:50:00,6.21,6.22,6.2,6.22,1028800.0,4.2581,4.265,4.2512,4.265,1028800.0
2010-09-09 09:30:00,6.27,6.3,6.24,6.26,341600.0,4.2992,4.3198,4.2787,4.2924,341600.0
2010-09-09 09:40:00,6.26,6.27,6.24,6.24,98400.0,4.2924,4.2992,4.2787,4.2787,98400.0
2010-09-09 09:50:00,6.24,6.26,6.24,6.25,150400.0,4.2787,4.2924,4.2787,4.2855,150400.0
2010-09-09 10:00:00,6.25,6.27,6.25,6.27,221600.0,4.2855,4.2992,4.2855,4.2992,221600.0
2010-09-09 10:10:00,6.26,6.27,6.26,6.27,523200.0,4.2924,4.2992,4.2924,4.2992,523200.0
2010-09-09 10:20:00,6.27,6.29,6.26,6.29,348000.0,4.2992,4.313,4.2924,4.313,348000.0
2010-09-09 10:30:00,6.29,6.29,6.26,6.29,228000.0,4.313,4.313,4.2924,4.313,228000.0
2010-09-09 10:40:00,6.28,6.29,6.28,6.29,151200.0,4.3061,4.313,4.3061,4.313,151200.0
2010-09-09 10:50:00,6.29,6.29,6.27,6.27,148800.0,4.313,4.313,4.2992,4.2992,148800.0
2010-09-09 11:00:00,6.27,6.29,6.27,6.29,185600.0,4.2992,4.313,4.2992,4.313,185600.0
2010-09-09 11:10:00,6.29,6.3,6.29,6.3,112000.0,4.313,4.3198,4.313,4.3198,112000.0
2010-09-09 11:20:00,6.3,6.3,6.29,6.3,110400.0,4.3198,4.3198,4.313,4.3198,110400.0
2010-09-09 11:30:00,6.3,6.31,6.3,6.31,144000.0,4.3198,4.3267,4.3198,4.3267,144000.0
2010-09-09 11:40:00,6.3,6.31,6.3,6.31,286400.0,4.3198,4.3267,4.3198,4.3267,286400.0
2010-09-09 11:50:00,6.31,6.31,6.31,6.31,194400.0,4.3267,4.3267,4.3267,4.3267,194400.0
2010-09-09 12:00:00,6.31,6.32,6.31,6.31,132000.0,4.3267,4.3335,4.3267,4.3267,132000.0
2010-09-09 12:10:00,6.31,6.31,6.31,6.31,124000.0,4.3267,4.3267,4.3267,4.3267,124000.0
2010-09-09 12:20:00,6.31,6.32,6.31,6.31,101600.0,4.3267,4.3335,4.3267,4.3267,101600.0
2010-09-09 12:30:00,6.31,6.31,6.3,6.31,155200.0,4.3267,4.3267,4.3198,4.3267,155200.0
2010-09-09 12:40:00,6.3,6.31,6.3,6.3,245600.0,4.3198,4.3267,4.3198,4.3198,245600.0
2010-09-09 12:50:00,6.3,6.3,6.28,6.28,209600.0,4.3198,4.3198,4.3061,4.3061,209600.0
2010-09-09 13:00:00,6.28,6.29,6.28,6.29,234400.0,4.3061,4.313,4.3061,4.313,234400.0
2010-09-09 13:10:00,6.29,6.29,6.28,6.29,216000.0,4.313,4.313,4.3061,4.313,216000.0
2010-09-09 13:20:00,6.29,6.29,6.28,6.28,104800.0,4.313,4.313,4.3061,4.3061,104800.0
2010-09-09 13:30:00,6.28,6.28,6.27,6.27,285600.0,4.3061,4.3061,4.2992,4.2992,285600.0
2010-09-09 13:40:00,6.27,6.29,6.26,6.28,143200.0,4.2992,4.313,4.2924,4.3061,143200.0
2010-09-09 13:50:00,6.28,6.28,6.25,6.27,165600.0,4.3061,4.3061,4.2855,4.2992,165600.0
2010-09-09 14:00:00,6.26,6.27,6.26,6.27,169600.0,4.2924,4.2992,4.2924,4.2992,169600.0
2010-09-09 14:10:00,6.27,6.27,6.25,6.26,168800.0,4.2992,4.2992,4.2855,4.2924,168800.0
2010-09-09 14:20:00,6.26,6.26,6.25,6.25,125600.0,4.2924,4.2924,4.2855,4.2855,125600.0
2010-09-09 14:30:00,6.25,6.27,6.25,6.26,200800.0,4.2855,4.2992,4.2855,4.2924,200800.0
2010-09-09 14:40:00,6.26,6.27,6.26,6.27,145600.0,4.2924,4.2992,4.2924,4.2992,145600.0
2010-09-09 14:50:00,6.27,6.27,6.26,6.27,129600.0,4.2992,4.2992,4.2924,4.2992,129600.0
2010-09-09 15:00:00,6.27,6.28,6.27,6.27,167200.0,4.2992,4.3061,4.2992,4.2992,167200.0
2010-09-09 15:10:00,6.27,6.28,6.27,6.28,162400.0,4.2992,4.3061,4.2992,4.3061,162400.0
2010-09-09 15:20:00,6.28,6.29,6.28,6.29,240000.0,4.3061,4.313,4.3061,4.313,240000.0
2010-09-09 15:30:00,6.29,6.3,6.29,6.3,324800.0,4.313,4.3198,4.313,4.3198,324800.0
2010-09-09 15:40:00,6.3,6.3,6.29,6.29,336000.0,4.3198,4.3198,4.313,4.313,336000.0
2010-09-09 15:50:00,6.29,6.29,6.28,6.29,579200.0,4.313,4.313,4.3061,4.313,579200.0
2010-09-10 09:30:00,6.31,6.36,6.29,6.35,242400.0,4.3267,4.361,4.313,4.3541,242400.0
2010-09-10 09:40:00,6.35,6.35,6.33,6.35,148800.0,4.3541,4.3541,4.3404,4.3541,148800.0
2010-09-10 09:50:00,6.35,6.38,6.35,6.37,415200.0,4.3541,4.3747,4.3541,4.3678,415200.0
2010-09-10 10:00:00,6.36,6.38,6.34,6.37,165600.0,4.361,4.3747,4.3472,4.3678,165600.0
2010-09-10 10:10:00,6.37,6.38,6.35,6.37,189600.0,4.3678,4.3747,4.3541,4.3678,189600.0
2010-09-10 10:20:00,6.37,6.38,6.36,6.37,132000.0,4.3678,4.3747,4.361,4.3678,132000.0
2010-09-10 10:30:00,6.37,6.39,6.37,6.38,188000.0,4.3678,4.3815,4.3678,4.3747,188000.0
2010-09-10 10:40:00,6.38,6.38,6.36,6.37,128800.0,4.3747,4.3747,4.361,4.3678,128800.0
2010-09-10 10:50:00,6.37,6.37,6.36,6.37,100000.0,4.3678,4.3678,4.361,4.3678,100000.0
2010-09-10 11:00:00,6.37,6.37,6.35,6.36,148000.0,4.3678,4.3678,4.3541,4.361,148000.0
2010-09-10 11:10:00,6.36,6.37,6.35,6.35,117600.0,4.361,4.3678,4.3541,4.3541,117600.0
2010-09-10 11:20:00,6.35,6.36,6.35,6.36,105600.0,4.3541,4.361,4.3541,4.361,105600.0
2010-09-10 11:30:00,6.36,6.36,6.35,6.35,102400.0,4.361,4.361,4.3541,4.3541,102400.0
2010-09-10 11:40:00,6.35,6.35,6.34,6.34,76800.0,4.3541,4.3541,4.3472,4.3472,76800.0
2010-09-10 11:50:00,6.34,6.34,6.33,6.33,112000.0,4.3472,4.3472,4.3404,4.3404,112000.0
2010-09-10 12:00:00,6.33,6.33,6.31,6.31,157600.0,4.3404,4.3404,4.3267,4.3267,157600.0
2010-09-10 12:10:00,6.31,6.31,6.3,6.31,117600.0,4.3267,4.3267,4.3198,4.3267,117600.0
2010-09-10 12:20:00,6.31,6.31,6.31,6.31,74400.0,4.3267,4.3267,4.3267,4.3267,74400.0
2010-09-10 12:30:00,6.31,6.31,6.3,6.31,145600.0,4.3267,4.3267,4.3198,4.3267,145600.0
2010-09-10 12:40:00,6.31,6.32,6.31,6.32,43200.0,4.3267,4.3335,4.3267,4.3335,43200.0
2010-09-10 12:50:00,6.32,6.33,6.32,6.33,86400.0,4.3335,4.3404,4.3335,4.3404,86400.0
2010-09-10 13:00:00,6.33,6.33,6.33,6.33,100800.0,4.3404,4.3404,4.3404,4.3404,100800.0
2010-09-10 13:10:00,6.33,6.33,6.32,6.33,69600.0,4.3404,4.3404,4.3335,4.3404,69600.0
2010-09-10 13:20:00,6.32,6.33,6.32,6.33,58400.0,4.3335,4.3404,4.3335,4.3404,58400.0
2010-09-10 13:30:00,6.33,6.34,6.33,6.34,88000.0,4.3404,4.3472,4.3404,4.3472,88000.0
2010-09-10 13:40:00,6.34,6.34,6.33,6.34,106400.0,4.3472,4.3472,4.3404,4.3472,106400.0
2010-09-10 13:50:00,6.34,6.35,6.34,6.35,56800.0,4.3472,4.3541,4.3472,4.3541,56800.0
2010-09-10 14:00:00,6.35,6.36,6.34,6.35,107200.0,4.3541,4.361,4.3472,4.3541,107200.0
2010-09-10 14:10:00,6.35,6.36,6.35,6.35,106400.0,4.3541,4.361,4.3541,4.3541,106400.0
2010-09-10 14:20:00,6.35,6.36,6.35,6.36,92800.0,4.3541,4.361,4.3541,4.361,92800.0
2010-09-10 14:30:00,6.36,6.37,6.36,6.37,124800.0,4.361,4.3678,4.361,4.3678,124800.0
2010-09-10 14:40:00,6.37,6.37,6.36,6.36,132000.0,4.3678,4.3678,4.361,4.361,132000.0
2010-09-10 14:50:00,6.36,6.37,6.36,6.36,80000.0,4.361,4.3678,4.361,4.361,80000.0
2010-09-10 15:00:00,6.36,6.37,6.35,6.36,148000.0,4.361,4.3678,4.3541,4.361,148000.0
2010-09-10 15:10:00,6.36,6.37,6.36,6.37,164800.0,4.361,4.3678,4.361,4.3678,164800.0
2010-09-10 15:20:00,6.37,6.38,6.36,6.37,164800.0,4.3678,4.3747,4.361,4.3678,164800.0
2010-09-10 15:30:00,6.37,6.37,6.35,6.35,321600.0,4.3678,4.3678,4.3541,4.3541,321600.0
2010-09-10 15:40:00,6.35,6.36,6.35,6.35,307200.0,4.3541,4.361,4.3541,4.3541,307200.0
2010-09-10 15:50:00,6.36,6.37,6.35,6.36,602400.0,4.361,4.3678,4.3541,4.361,602400.0
2010-09-13 09:30:00,6.43,6.43,6.4,6.43,216800.0,4.409,4.409,4.3884,4.409,216800.0
2010-09-13 09:40:00,6.43,6.48,6.43,6.47,266400.0,4.409,4.4432,4.409,4.4364,266400.0
2010-09-13 09:50:00,6.47,6.48,6.44,6.45,493600.0,4.4364,4.4432,4.4158,4.4227,493600.0
2010-09-13 10:00:00,6.45,6.49,6.45,6.48,228000.0,4.4227,4.4501,4.4227,4.4432,228000.0
2010-09-13 10:10:00,6.48,6.49,6.47,6.48,183200.0,4.4432,4.4501,4.4364,4.4432,183200.0
2010-09-13 10:20:00,6.48,6.48,6.46,6.47,130400.0,4.4432,4.4432,4.4295,4.4364,130400.0
2010-09-13 10:30:00,6.48,6.48,6.47,6.47,192000.0,4.4432,4.4432,4.4364,4.4364,192000.0
2010-09-13 10:40:00,6.48,6.48,6.47,6.48,255200.0,4.4432,4.4432,4.4364,4.4432,255200.0
2010-09-13 10:50:00,6.48,6.48,6.46,6.46,180000.0,4.4432,4.4432,4.4295,4.4295,180000.0
2010-09-13 11:00:00,6.46,6.47,6.46,6.47,148800.0,4.4295,4.4364,4.4295,4.4364,148800.0
2010-09-13 11:10:00,6.47,6.48,6.47,6.48,121600.0,4.4364,4.4432,4.4364,4.4432,121600.0
2010-09-13 11:20:00,6.47,6.47,6.45,6.46,193600.0,4.4364,4.4364,4.4227,4.4295,193600.0
2010-09-13 11:30:00,6.46,6.46,6.44,6.44,186400.0,4.4295,4.4295,4.4158,4.4158,186400.0
2010-09-13 11:40:00,6.44,6.44,6.42,6.43,281600.0,4.4158,4.4158,4.4021,4.409,281600.0
2010-09-13 11:50:00,6.43,6.44,6.42,6.44,104800.0,4.409,4.4158,4.4021,4.4158,104800.0
2010-09-13 12:00:00,6.44,6.44,6.42,6.43,92000.0,4.4158,4.4158,4.4021,4.409,92000.0
2010-09-13 12:10:00,6.43,6.44,6.42,6.43,81600.0,4.409,4.4158,4.4021,4.409,81600.0
2010-09-13 12:20:00,6.43,6.44,6.41,6.43,128000.0,4.409,4.4158,4.3952,4.409,128000.0
2010-09-13 12:30:00,6.43,6.44,6.42,6.43,104000.0,4.409,4.4158,4.4021,4.409,104000.0
2010-09-13 12:40:00,6.43,6.43,6.42,6.43,163200.0,4.409,4.409,4.4021,4.409,163200.0
2010-09-13 12:50:00,6.43,6.43,6.41,6.42,122400.0,4.409,4.409,4.3952,4.4021,122400.0
2010-09-13 13:00:00,6.42,6.43,6.42,6.43,49600.0,4.4021,4.409,4.4021,4.409,49600.0
2010-09-13 13:10:00,6.43,6.43,6.42,6.42,70400.0,4.409,4.409,4.4021,4.4021,70400.0
2010-09-13 13:20:00,6.43,6.44,6.43,6.44,184000.0,4.409,4.4158,4.409,4.4158,184000.0
2010-09-13 13:30:00,6.44,6.45,6.43,6.45,105600.0,4.4158,4.4227,4.409,4.4227,105600.0
2010-09-13 13:40:00,6.44,6.45,6.44,6.45,185600.0,4.4158,4.4227,4.4158,4.4227,185600.0
2010-09-13 13:50:00,6.45,6.45,6.44,6.45,80000.0,4.4227,4.4227,4.4158,4.4227,80000.0
2010-09-13 14:00:00,6.44,6.44,6.43,6.43,189600.0,4.4158,4.4158,4.409,4.409,189600.0
2010-09-13 14:10:00,6.43,6.43,6.43,6.43,97600.0,4.409,4.409,4.409,4.409,97600.0
2010-09-13 14:20:00,6.43,6.44,6.43,6.44,137600.0,4.409,4.4158,4.409,4.4158,137600.0
2010-09-13 14:30:00,6.44,6.44,6.42,6.42,297600.0,4.4158,4.4158,4.4021,4.4021,297600.0
2010-09-13 14:40:00,6.42,6.43,6.42,6.43,260000.0,4.4021,4.409,4.4021,4.409,260000.0
2010-09-13 14:50:00,6.43,6.44,6.43,6.44,136000.0,4.409,4.4158,4.409,4.4158,136000.0
2010-09-13 15:00:00,6.44,6.44,6.42,6.43,335200.0,4.4158,4.4158,4.4021,4.409,335200.0
2010-09-13 15:10:00,6.43,6.44,6.43,6.44,122400.0,4.409,4.4158,4.409,4.4158,122400.0
2010-09-13 15:20:00,6.44,6.44,6.43,6.44,330400.0,4.4158,4.4158,4.409,4.4158,330400.0
2010-09-13 15:30:00,6.44,6.45,6.43,6.45,399200.0,4.4158,4.4227,4.409,4.4227,399200.0
2010-09-13 15:40:00,6.45,6.45,6.44,6.44,456800.0,4.4227,4.4227,4.4158,4.4158,456800.0
2010-09-13 15:50:00,6.45,6.46,6.44,6.45,984800.0,4.4227,4.4295,4.4158,4.4227,984800.0
2010-09-14 09:30:00,6.42,6.45,6.41,6.45,181600.0,4.4021,4.4227,4.3952,4.4227,181600.0
2010-09-14 09:40:00,6.45,6.45,6.39,6.4,164800.0,4.4227,4.4227,4.3815,4.3884,164800.0
2010-09-14 09:50:00,6.4,6.42,6.4,6.42,124800.0,4.3884,4.4021,4.3884,4.4021,124800.0
2010-09-14 10:00:00,6.42,6.43,6.41,6.42,178400.0,4.4021,4.409,4.3952,4.4021,178400.0
2010-09-14 10:10:00,6.42,6.44,6.41,6.44,174400.0,4.4021,4.4158,4.3952,4.4158,174400.0
2010-09-14 10:20:00,6.44,6.45,6.44,6.45,192000.0,4.4158,4.4227,4.4158,4.4227,192000.0
2010-09-14 10:30:00,6.45,6.46,6.44,6.44,181600.0,4.4227,4.4295,4.4158,4.4158,181600.0
2010-09-14 10:40:00,6.44,6.48,6.44,6.47,238400.0,4.4158,4.4432,4.4158,4.4364,238400.0
2010-09-14 10:50:00,6.47,6.48,6.46,6.47,146400.0,4.4364,4.4432,4.4295,4.4364,146400.0
2010-09-14 11:00:00,6.47,6.49,6.47,6.49,152800.0,4.4364,4.4501,4.4364,4.4501,152800.0
2010-09-14 11:10:00,6.49,6.5,6.47,6.49,255200.0,4.4501,4.4569,4.4364,4.4501,255200.0
2010-09-14 11:20:00,6.49,6.49,6.46,6.46,259200.0,4.4501,4.4501,4.4295,4.4295,259200.0
2010-09-14 11:30:00,6.46,6.47,6.46,6.46,102400.0,4.4295,4.4364,4.4295,4.4295,102400.0
2010-09-14 11:40:00,6.46,6.48,6.46,6.47,116000.0,4.4295,4.4432,4.4295,4.4364,116000.0
2010-09-14 11:50:00,6.48,6.48,6.46,6.48,127200.0,4.4432,4.4432,4.4295,4.4432,127200.0
2010-09-14 12:00:00,6.48,6.49,6.47,6.48,106400.0,4.4432,4.4501,4.4364,4.4432,106400.0
2010-09-14 12:10:00,6.48,6.49,6.47,6.48,87200.0,4.4432,4.4501,4.4364,4.4432,87200.0
2010-09-14 12:20:00,6.48,6.48,6.48,6.48,60800.0,4.4432,4.4432,4.4432,4.4432,60800.0
2010-09-14 12:30:00,6.48,6.48,6.48,6.48,76000.0,4.4432,4.4432,4.4432,4.4432,76000.0
2010-09-14 12:40:00,6.48,6.48,6.46,6.46,208000.0,4.4432,4.4432,4.4295,4.4295,208000.0
2010-09-14 12:50:00,6.46,6.47,6.46,6.47,116000.0,4.4295,4.4364,4.4295,4.4364,116000.0
2010-09-14 13:00:00,6.47,6.48,6.47,6.47,62400.0,4.4364,4.4432,4.4364,4.4364,62400.0
2010-09-14 13:10:00,6.47,6.47,6.46,6.46,110400.0,4.4364,4.4364,4.4295,4.4295,110400.0
2010-09-14 13:20:00,6.46,6.47,6.45,6.47,282400.0,4.4295,4.4364,4.4227,4.4364,282400.0
2010-09-14 13:30:00,6.47,6.47,6.46,6.47,108000.0,4.4364,4.4364,4.4295,4.4364,108000.0
2010-09-14 13:40:00,6.47,6.47,6.46,6.46,60000.0,4.4364,4.4364,4.4295,4.4295,60000.0
2010-09-14 13:50:00,6.46,6.47,6.46,6.47,112800.0,4.4295,4.4364,4.4295,4.4364,112800.0
2010-09-14 14:00:00,6.46,6.47,6.46,6.47,72800.0,4.4295,4.4364,4.4295,4.4364,72800.0
2010-09-14 14:10:00,6.46,6.47,6.46,6.47,74400.0,4.4295,4.4364,4.4295,4.4364,74400.0
2010-09-14 14:20:00,6.47,6.48,6.46,6.47,143200.0,4.4364,4.4432,4.4295,4.4364,143200.0
2010-09-14 14:30:00,6.47,6.49,6.47,6.49,90400.0,4.4364,4.4501,4.4364,4.4501,90400.0
2010-09-14 14:40:00,6.49,6.49,6.48,6.48,168000.0,4.4501,4.4501,4.4432,4.4432,168000.0
2010-09-14 14:50:00,6.48,6.49,6.47,6.47,316000.0,4.4432,4.4501,4.4364,4.4364,316000.0
2010-09-14 15:00:00,6.47,6.48,6.47,6.48,426400.0,4.4364,4.4432,4.4364,4.4432,426400.0
2010-09-14 15:10:00,6.48,6.48,6.47,6.48,148800.0,4.4432,4.4432,4.4364,4.4432,148800.0
2010-09-14 15:20:00,6.48,6.48,6.47,6.48,244800.0,4.4432,4.4432,4.4364,4.4432,244800.0
2010-09-14 15:30:00,6.48,6.49,6.48,6.49,299200.0,4.4432,4.4501,4.4432,4.4501,299200.0
2010-09-14 15:40:00,6.49,6.49,6.46,6.47,385600.0,4.4501,4.4501,4.4295,4.4364,385600.0
2010-09-14 15:50:00,6.47,6.48,6.45,6.45,591200.0,4.4364,4.4432,4.4227,4.4227,591200.0
2010-09-15 09:30:00,6.41,6.43,6.4,6.4,153600.0,4.3952,4.409,4.3884,4.3884,153600.0
2010-09-15 09:40:00,6.4,6.4,6.37,6.38,299200.0,4.3884,4.3884,4.3678,4.3747,299200.0
2010-09-15 09:50:00,6.38,6.39,6.37,6.38,192000.0,4.3747,4.3815,4.3678,4.3747,192000.0
2010-09-15 10:00:00,6.38,6.39,6.36,6.37,300000.0,4.3747,4.3815,4.361,4.3678,300000.0
2010-09-15 10:10:00,6.37,6.39,6.37,6.37,720800.0,4.3678,4.3815,4.3678,4.3678,720800.0
2010-09-15 10:20:00,6.37,6.37,6.36,6.36,400800.0,4.3678,4.3678,4.361,4.361,400800.0
2010-09-15 10:30:00,6.36,6.38,6.36,6.38,224800.0,4.361,4.3747,4.361,4.3747,224800.0
2010-09-15 10:40:00,6.38,6.39,6.37,6.38,249600.0,4.3747,4.3815,4.3678,4.3747,249600.0
2010-09-15 10:50:00,6.38,6.39,6.37,6.38,150400.0,4.3747,4.3815,4.3678,4.3747,150400.0
2010-09-15 11:00:00,6.39,6.39,6.37,6.37,202400.0,4.3815,4.3815,4.3678,4.3678,202400.0
2010-09-15 11:10:00,6.37,6.38,6.37,6.38,88800.0,4.3678,4.3747,4.3678,4.3747,88800.0
2010-09-15 11:20:00,6.38,6.4,6.38,6.38,237600.0,4.3747,4.3884,4.3747,4.3747,237600.0
2010-09-15 11:30:00,6.38,6.39,6.38,6.38,156800.0,4.3747,4.3815,4.3747,4.3747,156800.0
2010-09-15 11:40:00,6.38,6.39,6.38,6.39,50400.0,4.3747,4.3815,4.3747,4.3815,50400.0
2010-09-15 11:50:00,6.39,6.4,6.38,6.39,184000.0,4.3815,4.3884,4.3747,4.3815,184000.0
2010-09-15 12:00:00,6.39,6.41,6.39,6.4,249600.0,4.3815,4.3952,4.3815,4.3884,249600.0
2010-09-15 12:10:00,6.4,6.4,6.39,6.39,63200.0,4.3884,4.3884,4.3815,4.3815,63200.0
2010-09-15 12:20:00,6.39,6.4,6.39,6.39,158400.0,4.3815,4.3884,4.3815,4.3815,158400.0
2010-09-15 12:30:00,6.39,6.4,6.39,6.39,72800.0,4.3815,4.3884,4.3815,4.3815,72800.0
2010-09-15 12:40:00,6.4,6.41,6.39,6.4,88000.0,4.3884,4.3952,4.3815,4.3884,88000.0
2010-09-15 12:50:00,6.4,6.4,6.4,6.4,48000.0,4.3884,4.3884,4.3884,4.3884,48000.0
2010-09-15 13:00:00,6.4,6.42,6.4,6.41,68000.0,4.3884,4.4021,4.3884,4.3952,68000.0
2010-09-15 13:10:00,6.41,6.42,6.41,6.42,92000.0,4.3952,4.4021,4.3952,4.4021,92000.0
2010-09-15 13:20:00,6.42,6.42,6.41,6.41,76000.0,4.4021,4.4021,4.3952,4.3952,76000.0
2010-09-15 13:30:00,6.4,6.41,6.4,6.4,74400.0,4.3884,4.3952,4.3884,4.3884,74400.0
2010-09-15 13:40:00,6.4,6.41,6.4,6.4,72800.0,4.3884,4.3952,4.3884,4.3884,72800.0
2010-09-15 13:50:00,6.4,6.42,6.4,6.42,109600.0,4.3884,4.4021,4.3884,4.4021,109600.0
2010-09-15 14:00:00,6.42,6.43,6.42,6.43,71200.0,4.4021,4.409,4.4021,4.409,71200.0
2010-09-15 14:10:00,6.43,6.43,6.41,6.41,93600.0,4.409,4.409,4.3952,4.3952,93600.0
2010-09-15 14:20:00,6.41,6.42,6.4,6.4,156800.0,4.3952,4.4021,4.3884,4.3884,156800.0
2010-09-15 14:30:00,6.4,6.41,6.39,6.4,156800.0,4.3884,4.3952,4.3815,4.3884,156800.0
2010-09-15 14:40:00,6.4,6.41,6.4,6.4,104800.0,4.3884,4.3952,4.3884,4.3884,104800.0
2010-09-15 14:50:00,6.4,6.42,6.39,6.42,206400.0,4.3884,4.4021,4.3815,4.4021,206400.0
2010-09-15 15:00:00,6.42,6.42,6.41,6.42,177600.0,4.4021,4.4021,4.3952,4.4021,177600.0
2010-09-15 15:10:00,6.42,6.43,6.42,6.43,251200.0,4.4021,4.409,4.4021,4.409,251200.0
2010-09-15 15:20:00,6.43,6.46,6.43,6.45,376800.0,4.409,4.4295,4.409,4.4227,376800.0
2010-09-15 15:30:00,6.45,6.46,6.45,6.46,436800.0,4.4227,4.4295,4.4227,4.4295,436800.0
2010-09-15 15:40:00,6.46,6.46,6.44,6.46,526400.0,4.4295,4.4295,4.4158,4.4295,526400.0
2010-09-15 15:50:00,6.46,6.47,6.46,6.46,616000.0,4.4295,4.4364,4.4295,4.4295,616000.0
2010-09-16 09:30:00,6.46,6.48,6.44,6.47,124000.0,4.4295,4.4432,4.4158,4.4364,124000.0
2010-09-16 09:40:00,6.46,6.46,6.45,6.46,142400.0,4.4295,4.4295,4.4227,4.4295,142400.0
2010-09-16 09:50:00,6.46,6.46,6.44,6.45,208800.0,4.4295,4.4295,4.4158,4.4227,208800.0
2010-09-16 10:00:00,6.44,6.46,6.42,6.43,576800.0,4.4158,4.4295,4.4021,4.409,576800.0
2010-09-16 10:10:00,6.43,6.44,6.4,6.4,196800.0,4.409,4.4158,4.3884,4.3884,196800.0
2010-09-16 10:20:00,6.4,6.4,6.39,6.39,279200.0,4.3884,4.3884,4.3815,4.3815,279200.0
2010-09-16 10:30:00,6.39,6.39,6.38,6.38,159200.0,4.3815,4.3815,4.3747,4.3747,159200.0
2010-09-16 10:40:00,6.39,6.4,6.38,6.4,236000.0,4.3815,4.3884,4.3747,4.3884,236000.0
2010-09-16 10:50:00,6.4,6.41,6.39,6.39,96800.0,4.3884,4.3952,4.3815,4.3815,96800.0
2010-09-16 11:00:00,6.39,6.4,6.38,6.4,86400.0,4.3815,4.3884,4.3747,4.3884,86400.0
2010-09-16 11:10:00,6.4,6.41,6.39,6.41,47200.0,4.3884,4.3952,4.3815,4.3952,47200.0
2010-09-16 11:20:00,6.41,6.41,6.38,6.38,93600.0,4.3952,4.3952,4.3747,4.3747,93600.0
2010-09-16 11:30:00,6.38,6.4,6.38,6.39,95200.0,4.3747,4.3884,4.3747,4.3815,95200.0
2010-09-16 11:40:00,6.39,6.39,6.38,6.38,87200.0,4.3815,4.3815,4.3747,4.3747,87200.0
2010-09-16 11:50:00,6.38,6.38,6.37,6.38,126400.0,4.3747,4.3747,4.3678,4.3747,126400.0
2010-09-16 12:00:00,6.38,6.38,6.37,6.37,84800.0,4.3747,4.3747,4.3678,4.3678,84800.0
2010-09-16 12:10:00,6.37,6.37,6.36,6.37,74400.0,4.3678,4.3678,4.361,4.3678,74400.0
2010-09-16 12:20:00,6.37,6.37,6.37,6.37,157600.0,4.3678,4.3678,4.3678,4.3678,157600.0
2010-09-16 12:30:00,6.37,6.38,6.37,6.37,169600.0,4.3678,4.3747,4.3678,4.3678,169600.0
2010-09-16 12:40:00,6.37,6.38,6.37,6.37,90400.0,4.3678,4.3747,4.3678,4.3678,90400.0
2010-09-16 12:50:00,6.37,6.39,6.37,6.39,100800.0,4.3678,4.3815,4.3678,4.3815,100800.0
2010-09-16 13:00:00,6.38,6.39,6.38,6.38,58400.0,4.3747,4.3815,4.3747,4.3747,58400.0
2010-09-16 13:10:00,6.38,6.39,6.38,6.38,198400.0,4.3747,4.3815,4.3747,4.3747,198400.0
2010-09-16 13:20:00,6.38,6.4,6.38,6.4,68800.0,4.3747,4.3884,4.3747,4.3884,68800.0
2010-09-16 13:30:00,6.4,6.4,6.38,6.39,96000.0,4.3884,4.3884,4.3747,4.3815,96000.0
2010-09-16 13:40:00,6.39,6.4,6.38,6.39,119200.0,4.3815,4.3884,4.3747,4.3815,119200.0
2010-09-16 13:50:00,6.39,6.39,6.38,6.38,149600.0,4.3815,4.3815,4.3747,4.3747,149600.0
2010-09-16 14:00:00,6.39,6.39,6.38,6.39,122400.0,4.3815,4.3815,4.3747,4.3815,122400.0
2010-09-16 14:10:00,6.39,6.4,6.39,6.4,96800.0,4.3815,4.3884,4.3815,4.3884,96800.0
2010-09-16 14:20:00,6.39,6.4,6.39,6.4,144000.0,4.3815,4.3884,4.3815,4.3884,144000.0
2010-09-16 14:30:00,6.4,6.4,6.39,6.39,93600.0,4.3884,4.3884,4.3815,4.3815,93600.0
2010-09-16 14:40:00,6.39,6.39,6.38,6.38,165600.0,4.3815,4.3815,4.3747,4.3747,165600.0
2010-09-16 14:50:00,6.38,6.38,6.38,6.38,153600.0,4.3747,4.3747,4.3747,4.3747,153600.0
2010-09-16 15:00:00,6.38,6.38,6.37,6.38,234400.0,4.3747,4.3747,4.3678,4.3747,234400.0
2010-09-16 15:10:00,6.38,6.39,6.38,6.39,236800.0,4.3747,4.3815,4.3747,4.3815,236800.0
2010-09-16 15:20:00,6.39,6.39,6.37,6.39,299200.0,4.3815,4.3815,4.3678,4.3815,299200.0
2010-09-16 15:30:00,6.39,6.39,6.38,6.38,209600.0,4.3815,4.3815,4.3747,4.3747,209600.0
2010-09-16 15:40:00,6.39,6.39,6.38,6.39,301600.0,4.3815,4.3815,4.3747,4.3815,301600.0
2010-09-16 15:50:00,6.39,6.4,6.39,6.4,591200.0,4.3815,4.3884,4.3815,4.3884,591200.0
2010-09-17 09:30:00,6.43,6.44,6.41,6.43,2245600.0,4.409,4.4158,4.3952,4.409,2245600.0
2010-09-17 09:40:00,6.43,6.44,6.42,6.43,215200.0,4.409,4.4158,4.4021,4.409,215200.0
2010-09-17 09:50:00,6.43,6.43,6.39,6.39,347200.0,4.409,4.409,4.3815,4.3815,347200.0
2010-09-17 10:00:00,6.39,6.4,6.37,6.4,218400.0,4.3815,4.3884,4.3678,4.3884,218400.0
2010-09-17 10:10:00,6.4,6.4,6.38,6.39,192000.0,4.3884,4.3884,4.3747,4.3815,192000.0
2010-09-17 10:20:00,6.4,6.4,6.39,6.4,240800.0,4.3884,4.3884,4.3815,4.3884,240800.0
2010-09-17 10:30:00,6.4,6.4,6.39,6.4,256000.0,4.3884,4.3884,4.3815,4.3884,256000.0
2010-09-17 10:40:00,6.4,6.4,6.39,6.4,286400.0,4.3884,4.3884,4.3815,4.3884,286400.0
2010-09-17 10:50:00,6.4,6.4,6.4,6.4,141600.0,4.3884,4.3884,4.3884,4.3884,141600.0
2010-09-17 11:00:00,6.4,6.42,6.4,6.41,240000.0,4.3884,4.4021,4.3884,4.3952,240000.0
2010-09-17 11:10:00,6.41,6.43,6.41,6.42,310400.0,4.3952,4.409,4.3952,4.4021,310400.0
2010-09-17 11:20:00,6.42,6.42,6.4,6.4,232800.0,4.4021,4.4021,4.3884,4.3884,232800.0
2010-09-17 11:30:00,6.4,6.41,6.39,6.4,192800.0,4.3884,4.3952,4.3815,4.3884,192800.0
2010-09-17 11:40:00,6.4,6.4,6.4,6.4,104800.0,4.3884,4.3884,4.3884,4.3884,104800.0
2010-09-17 11:50:00,6.4,6.41,6.4,6.4,129600.0,4.3884,4.3952,4.3884,4.3884,129600.0
2010-09-17 12:00:00,6.4,6.42,6.4,6.41,60000.0,4.3884,4.4021,4.3884,4.3952,60000.0
2010-09-17 12:10:00,6.41,6.41,6.41,6.41,119200.0,4.3952,4.3952,4.3952,4.3952,119200.0
2010-09-17 12:20:00,6.41,6.41,6.4,6.41,84800.0,4.3952,4.3952,4.3884,4.3952,84800.0
2010-09-17 12:30:00,6.41,6.43,6.41,6.42,132800.0,4.3952,4.409,4.3952,4.4021,132800.0
2010-09-17 12:40:00,6.42,6.42,6.42,6.42,90400.0,4.4021,4.4021,4.4021,4.4021,90400.0
2010-09-17 12:50:00,6.42,6.43,6.41,6.42,97600.0,4.4021,4.409,4.3952,4.4021,97600.0
2010-09-17 13:00:00,6.42,6.43,6.42,6.42,208800.0,4.4021,4.409,4.4021,4.4021,208800.0
2010-09-17 13:10:00,6.42,6.43,6.42,6.43,152800.0,4.4021,4.409,4.4021,4.409,152800.0
2010-09-17 13:20:00,6.43,6.43,6.42,6.43,135200.0,4.409,4.409,4.4021,4.409,135200.0
2010-09-17 13:30:00,6.43,6.44,6.43,6.44,301600.0,4.409,4.4158,4.409,4.4158,301600.0
2010-09-17 13:40:00,6.44,6.46,6.43,6.45,170400.0,4.4158,4.4295,4.409,4.4227,170400.0
2010-09-17 13:50:00,6.45,6.45,6.45,6.45,120800.0,4.4227,4.4227,4.4227,4.4227,120800.0
2010-09-17 14:00:00,6.45,6.45,6.45,6.45,108000.0,4.4227,4.4227,4.4227,4.4227,108000.0
2010-09-17 14:10:00,6.45,6.46,6.45,6.45,121600.0,4.4227,4.4295,4.4227,4.4227,121600.0
2010-09-17 14:20:00,6.45,6.46,6.45,6.45,184000.0,4.4227,4.4295,4.4227,4.4227,184000.0
2010-09-17 14:30:00,6.45,6.47,6.45,6.46,190400.0,4.4227,4.4364,4.4227,4.4295,190400.0
2010-09-17 14:40:00,6.46,6.47,6.46,6.46,154400.0,4.4295,4.4364,4.4295,4.4295,154400.0
2010-09-17 14:50:00,6.46,6.46,6.45,6.45,146400.0,4.4295,4.4295,4.4227,4.4227,146400.0
2010-09-17 15:00:00,6.45,6.46,6.45,6.45,224800.0,4.4227,4.4295,4.4227,4.4227,224800.0
2010-09-17 15:10:00,6.45,6.46,6.44,6.45,290400.0,4.4227,4.4295,4.4158,4.4227,290400.0
2010-09-17 15:20:00,6.45,6.46,6.45,6.45,386400.0,4.4227,4.4295,4.4227,4.4227,386400.0
2010-09-17 15:30:00,6.45,6.46,6.45,6.46,667200.0,4.4227,4.4295,4.4227,4.4295,667200.0
2010-09-17 15:40:00,6.46,6.47,6.46,6.47,836000.0,4.4295,4.4364,4.4295,4.4364,836000.0
2010-09-17 15:50:00,6.46,6.47,6.43,6.44,5323200.0,4.4295,4.4364,4.409,4.4158,5323200.0
2010-09-20 09:30:00,6.47,6.47,6.43,6.46,266400.0,4.4364,4.4364,4.409,4.4295,266400.0
2010-09-20 09:40:00,6.46,6.47,6.43,6.43,315200.0,4.4295,4.4364,4.409,4.409,315200.0
2010-09-20 09:50:00,6.43,6.44,6.43,6.43,192000.0,4.409,4.4158,4.409,4.409,192000.0
2010-09-20 10:00:00,6.43,6.46,6.43,6.46,737600.0,4.409,4.4295,4.409,4.4295,737600.0
2010-09-20 10:10:00,6.46,6.47,6.45,6.46,533600.0,4.4295,4.4364,4.4227,4.4295,533600.0
2010-09-20 10:20:00,6.46,6.47,6.46,6.46,281600.0,4.4295,4.4364,4.4295,4.4295,281600.0
2010-09-20 10:30:00,6.46,6.47,6.44,6.45,555200.0,4.4295,4.4364,4.4158,4.4227,555200.0
2010-09-20 10:40:00,6.45,6.46,6.45,6.46,214400.0,4.4227,4.4295,4.4227,4.4295,214400.0
2010-09-20 10:50:00,6.46,6.49,6.46,6.48,136800.0,4.4295,4.4501,4.4295,4.4432,136800.0
2010-09-20 11:00:00,6.48,6.5,6.48,6.49,155200.0,4.4432,4.4569,4.4432,4.4501,155200.0
2010-09-20 11:10:00,6.49,6.5,6.48,6.48,104800.0,4.4501,4.4569,4.4432,4.4432,104800.0
2010-09-20 11:20:00,6.48,6.49,6.48,6.49,67200.0,4.4432,4.4501,4.4432,4.4501,67200.0
2010-09-20 11:30:00,6.49,6.49,6.49,6.49,26400.0,4.4501,4.4501,4.4501,4.4501,26400.0
2010-09-20 11:40:00,6.49,6.49,6.48,6.48,60000.0,4.4501,4.4501,4.4432,4.4432,60000.0
2010-09-20 11:50:00,6.48,6.49,6.47,6.47,144000.0,4.4432,4.4501,4.4364,4.4364,144000.0
2010-09-20 12:00:00,6.47,6.47,6.46,6.46,75200.0,4.4364,4.4364,4.4295,4.4295,75200.0
2010-09-20 12:10:00,6.46,6.46,6.45,6.45,96000.0,4.4295,4.4295,4.4227,4.4227,96000.0
2010-09-20 12:20:00,6.45,6.45,6.45,6.45,52800.0,4.4227,4.4227,4.4227,4.4227,52800.0
2010-09-20 12:30:00,6.45,6.45,6.45,6.45,52800.0,4.4227,4.4227,4.4227,4.4227,52800.0
2010-09-20 12:40:00,6.45,6.46,6.45,6.46,54400.0,4.4227,4.4295,4.4227,4.4295,54400.0
2010-09-20 12:50:00,6.46,6.46,6.46,6.46,75200.0,4.4295,4.4295,4.4295,4.4295,75200.0
2010-09-20 13:00:00,6.46,6.46,6.45,6.45,116800.0,4.4295,4.4295,4.4227,4.4227,116800.0
2010-09-20 13:10:00,6.45,6.45,6.44,6.45,116000.0,4.4227,4.4227,4.4158,4.4227,116000.0
2010-09-20 13:20:00,6.45,6.46,6.44,6.45,90400.0,4.4227,4.4295,4.4158,4.4227,90400.0
2010-09-20 13:30:00,6.46,6.46,6.45,6.46,117600.0,4.4295,4.4295,4.4227,4.4295,117600.0
2010-09-20 13:40:00,6.46,6.46,6.45,6.46,78400.0,4.4295,4.4295,4.4227,4.4295,78400.0
2010-09-20 13:50:00,6.46,6.47,6.45,6.46,88000.0,4.4295,4.4364,4.4227,4.4295,88000.0
2010-09-20 14:00:00,6.46,6.47,6.46,6.46,40000.0,4.4295,4.4364,4.4295,4.4295,40000.0
2010-09-20 14:10:00,6.47,6.47,6.46,6.47,88000.0,4.4364,4.4364,4.4295,4.4364,88000.0
2010-09-20 14:20:00,6.47,6.48,6.47,6.48,249600.0,4.4364,4.4432,4.4364,4.4432,249600.0
2010-09-20 14:30:00,6.48,6.5,6.47,6.49,174400.0,4.4432,4.4569,4.4364,4.4501,174400.0
2010-09-20 14:40:00,6.5,6.5,6.49,6.49,258400.0,4.4569,4.4569,4.4501,4.4501,258400.0
2010-09-20 14:50:00,6.49,6.5,6.49,6.5,88000.0,4.4501,4.4569,4.4501,4.4569,88000.0
2010-09-20 15:00:00,6.5,6.5,6.49,6.5,161600.0,4.4569,4.4569,4.4501,4.4569,161600.0
2010-09-20 15:10:00,6.5,6.52,6.5,6.52,410400.0,4.4569,4.4707,4.4569,4.4707,410400.0
2010-09-20 15:20:00,6.52,6.52,6.51,6.51,212800.0,4.4707,4.4707,4.4638,4.4638,212800.0
2010-09-20 15:30:00,6.51,6.52,6.51,6.52,262400.0,4.4638,4.4707,4.4638,4.4707,262400.0
2010-09-20 15:40:00,6.52,6.53,6.52,6.52,368000.0,4.4707,4.4775,4.4707,4.4707,368000.0
2010-09-20 15:50:00,6.52,6.54,6.52,6.53,1209600.0,4.4707,4.4844,4.4707,4.4775,1209600.0
2010-09-21 09:30:00,6.51,6.55,6.5,6.54,293600.0,4.4638,4.4912,4.4569,4.4844,293600.0
2010-09-21 09:40:00,6.55,6.55,6.51,6.52,136000.0,4.4912,4.4912,4.4638,4.4707,136000.0
2010-09-21 09:50:00,6.52,6.53,6.51,6.51,72800.0,4.4707,4.4775,4.4638,4.4638,72800.0
2010-09-21 10:00:00,6.51,6.51,6.5,6.5,125600.0,4.4638,4.4638,4.4569,4.4569,125600.0
2010-09-21 10:10:00,6.49,6.51,6.48,6.5,171200.0,4.4501,4.4638,4.4432,4.4569,171200.0
2010-09-21 10:20:00,6.51,6.52,6.5,6.5,135200.0,4.4638,4.4707,4.4569,4.4569,135200.0
2010-09-21 10:30:00,6.5,6.52,6.5,6.52,105600.0,4.4569,4.4707,4.4569,4.4707,105600.0
2010-09-21 10:40:00,6.52,6.53,6.52,6.52,121600.0,4.4707,4.4775,4.4707,4.4707,121600.0
2010-09-21 10:50:00,6.52,6.53,6.51,6.52,103200.0,4.4707,4.4775,4.4638,4.4707,103200.0
2010-09-21 11:00:00,6.52,6.52,6.51,6.52,110400.0,4.4707,4.4707,4.4638,4.4707,110400.0
2010-09-21 11:10:00,6.52,6.53,6.51,6.52,82400.0,4.4707,4.4775,4.4638,4.4707,82400.0
2010-09-21 11:20:00,6.51,6.52,6.5,6.5,84000.0,4.4638,4.4707,4.4569,4.4569,84000.0
2010-09-21 11:30:00,6.5,6.51,6.5,6.5,203200.0,4.4569,4.4638,4.4569,4.4569,203200.0
2010-09-21 11:40:00,6.5,6.51,6.49,6.5,51200.0,4.4569,4.4638,4.4501,4.4569,51200.0
2010-09-21 11:50:00,6.5,6.52,6.5,6.52,44000.0,4.4569,4.4707,4.4569,4.4707,44000.0
2010-09-21 12:00:00,6.51,6.52,6.51,6.52,50400.0,4.4638,4.4707,4.4638,4.4707,50400.0
2010-09-21 12:10:00,6.52,6.52,6.5,6.5,196000.0,4.4707,4.4707,4.4569,4.4569,196000.0
2010-09-21 12:20:00,6.5,6.51,6.5,6.5,39200.0,4.4569,4.4638,4.4569,4.4569,39200.0
2010-09-21 12:30:00,6.5,6.51,6.5,6.51,32800.0,4.4569,4.4638,4.4569,4.4638,32800.0
2010-09-21 12:40:00,6.51,6.52,6.51,6.51,41600.0,4.4638,4.4707,4.4638,4.4638,41600.0
2010-09-21 12:50:00,6.51,6.52,6.51,6.52,63200.0,4.4638,4.4707,4.4638,4.4707,63200.0
2010-09-21 13:00:00,6.52,6.52,6.51,6.51,115200.0,4.4707,4.4707,4.4638,4.4638,115200.0
2010-09-21 13:10:00,6.51,6.52,6.51,6.51,36000.0,4.4638,4.4707,4.4638,4.4638,36000.0
2010-09-21 13:20:00,6.51,6.52,6.5,6.5,93600.0,4.4638,4.4707,4.4569,4.4569,93600.0
2010-09-21 13:30:00,6.5,6.5,6.49,6.5,46400.0,4.4569,4.4569,4.4501,4.4569,46400.0
2010-09-21 13:40:00,6.5,6.5,6.5,6.5,42400.0,4.4569,4.4569,4.4569,4.4569,42400.0
2010-09-21 13:50:00,6.5,6.51,6.5,6.5,73600.0,4.4569,4.4638,4.4569,4.4569,73600.0
2010-09-21 14:00:00,6.5,6.5,6.5,6.5,40800.0,4.4569,4.4569,4.4569,4.4569,40800.0
2010-09-21 14:10:00,6.5,6.52,6.48,6.51,276000.0,4.4569,4.4707,4.4432,4.4638,276000.0
2010-09-21 14:20:00,6.51,6.52,6.49,6.51,247200.0,4.4638,4.4707,4.4501,4.4638,247200.0
2010-09-21 14:30:00,6.51,6.55,6.51,6.55,216000.0,4.4638,4.4912,4.4638,4.4912,216000.0
2010-09-21 14:40:00,6.55,6.55,6.52,6.54,158400.0,4.4912,4.4912,4.4707,4.4844,158400.0
2010-09-21 14:50:00,6.54,6.54,6.51,6.53,265600.0,4.4844,4.4844,4.4638,4.4775,265600.0
2010-09-21 15:00:00,6.53,6.53,6.51,6.53,297600.0,4.4775,4.4775,4.4638,4.4775,297600.0
2010-09-21 15:10:00,6.53,6.53,6.51,6.53,257600.0,4.4775,4.4775,4.4638,4.4775,257600.0
2010-09-21 15:20:00,6.53,6.53,6.51,6.52,221600.0,4.4775,4.4775,4.4638,4.4707,221600.0
2010-09-21 15:30:00,6.52,6.52,6.48,6.5,412800.0,4.4707,4.4707,4.4432,4.4569,412800.0
2010-09-21 15:40:00,6.49,6.51,6.49,6.5,387200.0,4.4501,4.4638,4.4501,4.4569,387200.0
2010-09-21 15:50:00,6.49,6.51,6.49,6.5,582400.0,4.4501,4.4638,4.4501,4.4569,582400.0
2010-09-22 09:30:00,6.52,6.63,6.51,6.62,672000.0,4.4707,4.5461,4.4638,4.5392,672000.0
2010-09-22 09:40:00,6.62,6.67,6.62,6.66,943200.0,4.5392,4.5735,4.5392,4.5667,943200.0
2010-09-22 09:50:00,6.66,6.67,6.59,6.6,713600.0,4.5667,4.5735,4.5187,4.5255,713600.0
2010-09-22 10:00:00,6.6,6.6,6.55,6.57,458400.0,4.5255,4.5255,4.4912,4.5049,458400.0
2010-09-22 10:10:00,6.57,6.58,6.56,6.58,349600.0,4.5049,4.5118,4.4981,4.5118,349600.0
2010-09-22 10:20:00,6.58,6.61,6.58,6.59,397600.0,4.5118,4.5324,4.5118,4.5187,397600.0
2010-09-22 10:30:00,6.58,6.58,6.56,6.58,308000.0,4.5118,4.5118,4.4981,4.5118,308000.0
2010-09-22 10:40:00,6.58,6.58,6.56,6.56,320800.0,4.5118,4.5118,4.4981,4.4981,320800.0
2010-09-22 10:50:00,6.57,6.59,6.56,6.58,249600.0,4.5049,4.5187,4.4981,4.5118,249600.0
2010-09-22 11:00:00,6.58,6.59,6.57,6.57,175200.0,4.5118,4.5187,4.5049,4.5049,175200.0
2010-09-22 11:10:00,6.57,6.58,6.55,6.56,144000.0,4.5049,4.5118,4.4912,4.4981,144000.0
2010-09-22 11:20:00,6.56,6.56,6.52,6.53,137600.0,4.4981,4.4981,4.4707,4.4775,137600.0
2010-09-22 11:30:00,6.53,6.53,6.51,6.51,129600.0,4.4775,4.4775,4.4638,4.4638,129600.0
2010-09-22 11:40:00,6.52,6.52,6.51,6.51,122400.0,4.4707,4.4707,4.4638,4.4638,122400.0
2010-09-22 11:50:00,6.51,6.53,6.51,6.52,92800.0,4.4638,4.4775,4.4638,4.4707,92800.0
2010-09-22 12:00:00,6.52,6.52,6.51,6.52,156800.0,4.4707,4.4707,4.4638,4.4707,156800.0
2010-09-22 12:10:00,6.52,6.53,6.52,6.52,111200.0,4.4707,4.4775,4.4707,4.4707,111200.0
2010-09-22 12:20:00,6.52,6.52,6.5,6.51,116000.0,4.4707,4.4707,4.4569,4.4638,116000.0
2010-09-22 12:30:00,6.51,6.52,6.5,6.51,114400.0,4.4638,4.4707,4.4569,4.4638,114400.0
2010-09-22 12:40:00,6.51,6.51,6.5,6.51,56000.0,4.4638,4.4638,4.4569,4.4638,56000.0
2010-09-22 12:50:00,6.5,6.51,6.5,6.5,66400.0,4.4569,4.4638,4.4569,4.4569,66400.0
2010-09-22 13:00:00,6.5,6.51,6.49,6.49,96800.0,4.4569,4.4638,4.4501,4.4501,96800.0
2010-09-22 13:10:00,6.49,6.5,6.48,6.48,108000.0,4.4501,4.4569,4.4432,4.4432,108000.0
2010-09-22 13:20:00,6.48,6.5,6.48,6.5,114400.0,4.4432,4.4569,4.4432,4.4569,114400.0
2010-09-22 13:30:00,6.5,6.51,6.5,6.51,209600.0,4.4569,4.4638,4.4569,4.4638,209600.0
2010-09-22 13:40:00,6.51,6.51,6.5,6.51,72800.0,4.4638,4.4638,4.4569,4.4638,72800.0
2010-09-22 13:50:00,6.51,6.51,6.5,6.5,144000.0,4.4638,4.4638,4.4569,4.4569,144000.0
2010-09-22 14:00:00,6.5,6.5,6.49,6.5,136800.0,4.4569,4.4569,4.4501,4.4569,136800.0
2010-09-22 14:10:00,6.5,6.5,6.49,6.49,96800.0,4.4569,4.4569,4.4501,4.4501,96800.0
2010-09-22 14:20:00,6.49,6.5,6.49,6.5,87200.0,4.4501,4.4569,4.4501,4.4569,87200.0
2010-09-22 14:30:00,6.5,6.52,6.5,6.52,112000.0,4.4569,4.4707,4.4569,4.4707,112000.0
2010-09-22 14:40:00,6.52,6.53,6.51,6.51,217600.0,4.4707,4.4775,4.4638,4.4638,217600.0
2010-09-22 14:50:00,6.51,6.52,6.51,6.52,83200.0,4.4638,4.4707,4.4638,4.4707,83200.0
2010-09-22 15:00:00,6.52,6.52,6.5,6.51,103200.0,4.4707,4.4707,4.4569,4.4638,103200.0
2010-09-22 15:10:00,6.51,6.51,6.5,6.5,122400.0,4.4638,4.4638,4.4569,4.4569,122400.0
2010-09-22 15:20:00,6.49,6.51,6.49,6.5,123200.0,4.4501,4.4638,4.4501,4.4569,123200.0
2010-09-22 15:30:00,6.5,6.53,6.5,6.52,340000.0,4.4569,4.4775,4.4569,4.4707,340000.0
2010-09-22 15:40:00,6.52,6.53,6.51,6.52,459200.0,4.4707,4.4775,4.4638,4.4707,459200.0
2010-09-22 15:50:00,6.52,6.53,6.51,6.52,739200.0,4.4707,4.4775,4.4638,4.4707,739200.0
2010-09-23 09:30:00,6.48,6.51,6.46,6.51,146400.0,4.4432,4.4638,4.4295,4.4638,146400.0
2010-09-23 09:40:00,6.51,6.53,6.5,6.51,196800.0,4.4638,4.4775,4.4569,4.4638,196800.0
2010-09-23 09:50:00,6.51,6.52,6.51,6.51,63200.0,4.4638,4.4707,4.4638,4.4638,63200.0
2010-09-23 10:00:00,6.51,6.55,6.51,6.54,160800.0,4.4638,4.4912,4.4638,4.4844,160800.0
2010-09-23 10:10:00,6.54,6.54,6.51,6.52,88800.0,4.4844,4.4844,4.4638,4.4707,88800.0
2010-09-23 10:20:00,6.52,6.53,6.51,6.53,165600.0,4.4707,4.4775,4.4638,4.4775,165600.0
2010-09-23 10:30:00,6.53,6.54,6.52,6.52,148000.0,4.4775,4.4844,4.4707,4.4707,148000.0
2010-09-23 10:40:00,6.52,6.54,6.52,6.53,97600.0,4.4707,4.4844,4.4707,4.4775,97600.0
2010-09-23 10:50:00,6.53,6.53,6.51,6.52,71200.0,4.4775,4.4775,4.4638,4.4707,71200.0
2010-09-23 11:00:00,6.52,6.52,6.51,6.51,54400.0,4.4707,4.4707,4.4638,4.4638,54400.0
2010-09-23 11:10:00,6.51,6.53,6.51,6.53,140000.0,4.4638,4.4775,4.4638,4.4775,140000.0
2010-09-23 11:20:00,6.53,6.55,6.52,6.55,182400.0,4.4775,4.4912,4.4707,4.4912,182400.0
2010-09-23 11:30:00,6.55,6.57,6.55,6.56,124000.0,4.4912,4.5049,4.4912,4.4981,124000.0
2010-09-23 11:40:00,6.56,6.56,6.54,6.55,132800.0,4.4981,4.4981,4.4844,4.4912,132800.0
2010-09-23 11:50:00,6.55,6.57,6.55,6.55,138400.0,4.4912,4.5049,4.4912,4.4912,138400.0
2010-09-23 12:00:00,6.55,6.56,6.55,6.56,103200.0,4.4912,4.4981,4.4912,4.4981,103200.0
2010-09-23 12:10:00,6.56,6.57,6.56,6.56,108000.0,4.4981,4.5049,4.4981,4.4981,108000.0
2010-09-23 12:20:00,6.56,6.57,6.56,6.56,92000.0,4.4981,4.5049,4.4981,4.4981,92000.0
2010-09-23 12:30:00,6.56,6.57,6.55,6.55,92800.0,4.4981,4.5049,4.4912,4.4912,92800.0
2010-09-23 12:40:00,6.55,6.57,6.55,6.56,128000.0,4.4912,4.5049,4.4912,4.4981,128000.0
2010-09-23 12:50:00,6.56,6.57,6.56,6.57,134400.0,4.4981,4.5049,4.4981,4.5049,134400.0
2010-09-23 13:00:00,6.57,6.58,6.57,6.57,92000.0,4.5049,4.5118,4.5049,4.5049,92000.0
2010-09-23 13:10:00,6.57,6.58,6.56,6.56,106400.0,4.5049,4.5118,4.4981,4.4981,106400.0
2010-09-23 13:20:00,6.56,6.57,6.56,6.57,92800.0,4.4981,4.5049,4.4981,4.5049,92800.0
2010-09-23 13:30:00,6.57,6.57,6.56,6.57,165600.0,4.5049,4.5049,4.4981,4.5049,165600.0
2010-09-23 13:40:00,6.57,6.57,6.56,6.56,169600.0,4.5049,4.5049,4.4981,4.4981,169600.0
2010-09-23 13:50:00,6.56,6.57,6.56,6.57,134400.0,4.4981,4.5049,4.4981,4.5049,134400.0
2010-09-23 14:00:00,6.57,6.57,6.57,6.57,106400.0,4.5049,4.5049,4.5049,4.5049,106400.0
2010-09-23 14:10:00,6.57,6.58,6.57,6.57,105600.0,4.5049,4.5118,4.5049,4.5049,105600.0
2010-09-23 14:20:00,6.57,6.58,6.57,6.57,104800.0,4.5049,4.5118,4.5049,4.5049,104800.0
2010-09-23 14:30:00,6.57,6.57,6.55,6.55,85600.0,4.5049,4.5049,4.4912,4.4912,85600.0
2010-09-23 14:40:00,6.55,6.55,6.54,6.55,100800.0,4.4912,4.4912,4.4844,4.4912,100800.0
2010-09-23 14:50:00,6.55,6.55,6.53,6.53,208800.0,4.4912,4.4912,4.4775,4.4775,208800.0
2010-09-23 15:00:00,6.53,6.53,6.51,6.51,247200.0,4.4775,4.4775,4.4638,4.4638,247200.0
2010-09-23 15:10:00,6.52,6.52,6.5,6.51,248800.0,4.4707,4.4707,4.4569,4.4638,248800.0
2010-09-23 15:20:00,6.51,6.52,6.49,6.49,166400.0,4.4638,4.4707,4.4501,4.4501,166400.0
2010-09-23 15:30:00,6.49,6.5,6.48,6.48,292000.0,4.4501,4.4569,4.4432,4.4432,292000.0
2010-09-23 15:40:00,6.48,6.48,6.47,6.48,699200.0,4.4432,4.4432,4.4364,4.4432,699200.0
2010-09-23 15:50:00,6.48,6.49,6.48,6.49,293600.0,4.4432,4.4501,4.4432,4.4501,293600.0
2010-09-24 09:30:00,6.59,6.61,6.57,6.57,239200.0,4.5187,4.5324,4.5049,4.5049,239200.0
2010-09-24 09:40:00,6.58,6.58,6.56,6.57,282400.0,4.5118,4.5118,4.4981,4.5049,282400.0
2010-09-24 09:50:00,6.57,6.63,6.56,6.62,108000.0,4.5049,4.5461,4.4981,4.5392,108000.0
2010-09-24 10:00:00,6.62,6.67,6.61,6.66,256800.0,4.5392,4.5735,4.5324,4.5667,256800.0
2010-09-24 10:10:00,6.66,6.66,6.65,6.66,155200.0,4.5667,4.5667,4.5598,4.5667,155200.0
2010-09-24 10:20:00,6.66,6.68,6.65,6.68,137600.0,4.5667,4.5804,4.5598,4.5804,137600.0
2010-09-24 10:30:00,6.68,6.68,6.67,6.68,93600.0,4.5804,4.5804,4.5735,4.5804,93600.0
2010-09-24 10:40:00,6.68,6.7,6.68,6.69,153600.0,4.5804,4.5941,4.5804,4.5872,153600.0
2010-09-24 10:50:00,6.69,6.69,6.67,6.68,128800.0,4.5872,4.5872,4.5735,4.5804,128800.0
2010-09-24 11:00:00,6.67,6.68,6.67,6.68,398400.0,4.5735,4.5804,4.5735,4.5804,398400.0
2010-09-24 11:10:00,6.68,6.7,6.68,6.7,207200.0,4.5804,4.5941,4.5804,4.5941,207200.0
2010-09-24 11:20:00,6.7,6.7,6.68,6.68,87200.0,4.5941,4.5941,4.5804,4.5804,87200.0
2010-09-24 11:30:00,6.68,6.68,6.67,6.68,97600.0,4.5804,4.5804,4.5735,4.5804,97600.0
2010-09-24 11:40:00,6.68,6.68,6.66,6.67,119200.0,4.5804,4.5804,4.5667,4.5735,119200.0
2010-09-24 11:50:00,6.67,6.69,6.67,6.69,70400.0,4.5735,4.5872,4.5735,4.5872,70400.0
2010-09-24 12:00:00,6.69,6.7,6.68,6.69,138400.0,4.5872,4.5941,4.5804,4.5872,138400.0
2010-09-24 12:10:00,6.69,6.69,6.69,6.69,66400.0,4.5872,4.5872,4.5872,4.5872,66400.0
2010-09-24 12:20:00,6.69,6.7,6.68,6.7,143200.0,4.5872,4.5941,4.5804,4.5941,143200.0
2010-09-24 12:30:00,6.7,6.7,6.69,6.7,113600.0,4.5941,4.5941,4.5872,4.5941,113600.0
2010-09-24 12:40:00,6.7,6.71,6.69,6.71,105600.0,4.5941,4.6009,4.5872,4.6009,105600.0
2010-09-24 12:50:00,6.71,6.71,6.71,6.71,152800.0,4.6009,4.6009,4.6009,4.6009,152800.0
2010-09-24 13:00:00,6.71,6.71,6.7,6.7,106400.0,4.6009,4.6009,4.5941,4.5941,106400.0
2010-09-24 13:10:00,6.7,6.71,6.7,6.71,94400.0,4.5941,4.6009,4.5941,4.6009,94400.0
2010-09-24 13:20:00,6.7,6.7,6.7,6.7,40000.0,4.5941,4.5941,4.5941,4.5941,40000.0
2010-09-24 13:30:00,6.7,6.71,6.7,6.7,128800.0,4.5941,4.6009,4.5941,4.5941,128800.0
2010-09-24 13:40:00,6.7,6.7,6.69,6.69,77600.0,4.5941,4.5941,4.5872,4.5872,77600.0
2010-09-24 13:50:00,6.69,6.7,6.68,6.68,148000.0,4.5872,4.5941,4.5804,4.5804,148000.0
2010-09-24 14:00:00,6.68,6.68,6.68,6.68,70400.0,4.5804,4.5804,4.5804,4.5804,70400.0
2010-09-24 14:10:00,6.68,6.69,6.68,6.68,57600.0,4.5804,4.5872,4.5804,4.5804,57600.0
2010-09-24 14:20:00,6.68,6.7,6.68,6.7,71200.0,4.5804,4.5941,4.5804,4.5941,71200.0
2010-09-24 14:30:00,6.7,6.7,6.69,6.69,345600.0,4.5941,4.5941,4.5872,4.5872,345600.0
2010-09-24 14:40:00,6.7,6.7,6.69,6.69,97600.0,4.5941,4.5941,4.5872,4.5872,97600.0
2010-09-24 14:50:00,6.69,6.7,6.69,6.69,176000.0,4.5872,4.5941,4.5872,4.5872,176000.0
2010-09-24 15:00:00,6.69,6.69,6.68,6.69,136000.0,4.5872,4.5872,4.5804,4.5872,136000.0
2010-09-24 15:10:00,6.69,6.69,6.68,6.68,248000.0,4.5872,4.5872,4.5804,4.5804,248000.0
2010-09-24 15:20:00,6.68,6.68,6.67,6.67,224800.0,4.5804,4.5804,4.5735,4.5735,224800.0
2010-09-24 15:30:00,6.67,6.68,6.67,6.68,187200.0,4.5735,4.5804,4.5735,4.5804,187200.0
2010-09-24 15:40:00,6.68,6.68,6.67,6.67,336800.0,4.5804,4.5804,4.5735,4.5735,336800.0
2010-09-24 15:50:00,6.67,6.68,6.66,6.68,756000.0,4.5735,4.5804,4.5667,4.5804,756000.0
2010-09-27 09:30:00,6.67,6.67,6.65,6.66,103200.0,4.5735,4.5735,4.5598,4.5667,103200.0
2010-09-27 09:40:00,6.66,6.66,6.64,6.64,88000.0,4.5667,4.5667,4.5529,4.5529,88000.0
2010-09-27 09:50:00,6.64,6.65,6.63,6.65,100000.0,4.5529,4.5598,4.5461,4.5598,100000.0
2010-09-27 10:00:00,6.64,6.66,6.64,6.65,108000.0,4.5529,4.5667,4.5529,4.5598,108000.0
2010-09-27 10:10:00,6.65,6.66,6.64,6.64,226400.0,4.5598,4.5667,4.5529,4.5529,226400.0
2010-09-27 10:20:00,6.64,6.64,6.63,6.64,81600.0,4.5529,4.5529,4.5461,4.5529,81600.0
2010-09-27 10:30:00,6.64,6.64,6.62,6.62,92800.0,4.5529,4.5529,4.5392,4.5392,92800.0
2010-09-27 10:40:00,6.62,6.64,6.62,6.62,57600.0,4.5392,4.5529,4.5392,4.5392,57600.0
2010-09-27 10:50:00,6.62,6.63,6.62,6.62,59200.0,4.5392,4.5461,4.5392,4.5392,59200.0
2010-09-27 11:00:00,6.62,6.62,6.61,6.61,73600.0,4.5392,4.5392,4.5324,4.5324,73600.0
2010-09-27 11:10:00,6.61,6.62,6.59,6.61,102400.0,4.5324,4.5392,4.5187,4.5324,102400.0
2010-09-27 11:20:00,6.6,6.62,6.6,6.62,69600.0,4.5255,4.5392,4.5255,4.5392,69600.0
2010-09-27 11:30:00,6.62,6.63,6.62,6.62,112000.0,4.5392,4.5461,4.5392,4.5392,112000.0
2010-09-27 11:40:00,6.62,6.63,6.62,6.63,82400.0,4.5392,4.5461,4.5392,4.5461,82400.0
2010-09-27 11:50:00,6.63,6.64,6.63,6.63,35200.0,4.5461,4.5529,4.5461,4.5461,35200.0
2010-09-27 12:00:00,6.63,6.63,6.62,6.62,199200.0,4.5461,4.5461,4.5392,4.5392,199200.0
2010-09-27 12:10:00,6.62,6.62,6.61,6.61,102400.0,4.5392,4.5392,4.5324,4.5324,102400.0
2010-09-27 12:20:00,6.61,6.62,6.6,6.61,84000.0,4.5324,4.5392,4.5255,4.5324,84000.0
2010-09-27 12:30:00,6.61,6.61,6.6,6.61,78400.0,4.5324,4.5324,4.5255,4.5324,78400.0
2010-09-27 12:40:00,6.61,6.61,6.6,6.6,126400.0,4.5324,4.5324,4.5255,4.5255,126400.0
2010-09-27 12:50:00,6.6,6.6,6.6,6.6,46400.0,4.5255,4.5255,4.5255,4.5255,46400.0
2010-09-27 13:00:00,6.6,6.61,6.59,6.61,59200.0,4.5255,4.5324,4.5187,4.5324,59200.0
2010-09-27 13:10:00,6.61,6.61,6.6,6.61,44000.0,4.5324,4.5324,4.5255,4.5324,44000.0
2010-09-27 13:20:00,6.61,6.61,6.6,6.61,35200.0,4.5324,4.5324,4.5255,4.5324,35200.0
2010-09-27 13:30:00,6.61,6.63,6.61,6.62,46400.0,4.5324,4.5461,4.5324,4.5392,46400.0
2010-09-27 13:40:00,6.63,6.65,6.63,6.64,100000.0,4.5461,4.5598,4.5461,4.5529,100000.0
2010-09-27 13:50:00,6.64,6.65,6.63,6.64,120000.0,4.5529,4.5598,4.5461,4.5529,120000.0
2010-09-27 14:00:00,6.64,6.64,6.64,6.64,68800.0,4.5529,4.5529,4.5529,4.5529,68800.0
2010-09-27 14:10:00,6.63,6.65,6.63,6.64,133600.0,4.5461,4.5598,4.5461,4.5529,133600.0
2010-09-27 14:20:00,6.64,6.65,6.64,6.65,73600.0,4.5529,4.5598,4.5529,4.5598,73600.0
2010-09-27 14:30:00,6.66,6.66,6.65,6.66,199200.0,4.5667,4.5667,4.5598,4.5667,199200.0
2010-09-27 14:40:00,6.66,6.67,6.66,6.66,124800.0,4.5667,4.5735,4.5667,4.5667,124800.0
2010-09-27 14:50:00,6.66,6.66,6.65,6.65,71200.0,4.5667,4.5667,4.5598,4.5598,71200.0
2010-09-27 15:00:00,6.65,6.66,6.65,6.66,216800.0,4.5598,4.5667,4.5598,4.5667,216800.0
2010-09-27 15:10:00,6.66,6.66,6.66,6.66,72000.0,4.5667,4.5667,4.5667,4.5667,72000.0
2010-09-27 15:20:00,6.66,6.67,6.65,6.65,540000.0,4.5667,4.5735,4.5598,4.5598,540000.0
2010-09-27 15:30:00,6.65,6.65,6.62,6.62,443200.0,4.5598,4.5598,4.5392,4.5392,443200.0
2010-09-27 15:40:00,6.62,6.62,6.61,6.61,505600.0,4.5392,4.5392,4.5324,4.5324,505600.0
2010-09-27 15:50:00,6.61,6.61,6.59,6.61,352000.0,4.5324,4.5324,4.5187,4.5324,352000.0
2010-09-28 09:30:00,6.68,6.73,6.6,6.61,289600.0,4.5804,4.6147,4.5255,4.5324,289600.0
2010-09-28 09:40:00,6.6,6.6,6.56,6.58,120000.0,4.5255,4.5255,4.4981,4.5118,120000.0
2010-09-28 09:50:00,6.57,6.59,6.56,6.56,117600.0,4.5049,4.5187,4.4981,4.4981,117600.0
2010-09-28 10:00:00,6.57,6.57,6.5,6.51,516800.0,4.5049,4.5049,4.4569,4.4638,516800.0
2010-09-28 10:10:00,6.51,6.55,6.51,6.55,352800.0,4.4638,4.4912,4.4638,4.4912,352800.0
2010-09-28 10:20:00,6.54,6.58,6.54,6.56,133600.0,4.4844,4.5118,4.4844,4.4981,133600.0
2010-09-28 10:30:00,6.56,6.57,6.55,6.55,304800.0,4.4981,4.5049,4.4912,4.4912,304800.0
2010-09-28 10:40:00,6.55,6.57,6.55,6.56,154400.0,4.4912,4.5049,4.4912,4.4981,154400.0
2010-09-28 10:50:00,6.56,6.59,6.56,6.59,119200.0,4.4981,4.5187,4.4981,4.5187,119200.0
2010-09-28 11:00:00,6.59,6.59,6.58,6.58,159200.0,4.5187,4.5187,4.5118,4.5118,159200.0
2010-09-28 11:10:00,6.58,6.62,6.58,6.61,140000.0,4.5118,4.5392,4.5118,4.5324,140000.0
2010-09-28 11:20:00,6.61,6.64,6.61,6.62,193600.0,4.5324,4.5529,4.5324,4.5392,193600.0
2010-09-28 11:30:00,6.62,6.64,6.62,6.63,144800.0,4.5392,4.5529,4.5392,4.5461,144800.0
2010-09-28 11:40:00,6.63,6.66,6.63,6.66,403200.0,4.5461,4.5667,4.5461,4.5667,403200.0
2010-09-28 11:50:00,6.66,6.66,6.63,6.63,95200.0,4.5667,4.5667,4.5461,4.5461,95200.0
2010-09-28 12:00:00,6.63,6.63,6.6,6.61,99200.0,4.5461,4.5461,4.5255,4.5324,99200.0
2010-09-28 12:10:00,6.61,6.62,6.61,6.62,58400.0,4.5324,4.5392,4.5324,4.5392,58400.0
2010-09-28 12:20:00,6.62,6.64,6.62,6.63,128000.0,4.5392,4.5529,4.5392,4.5461,128000.0
2010-09-28 12:30:00,6.64,6.64,6.63,6.64,83200.0,4.5529,4.5529,4.5461,4.5529,83200.0
2010-09-28 12:40:00,6.64,6.65,6.63,6.64,96800.0,4.5529,4.5598,4.5461,4.5529,96800.0
2010-09-28 12:50:00,6.64,6.65,6.64,6.65,69600.0,4.5529,4.5598,4.5529,4.5598,69600.0
2010-09-28 13:00:00,6.65,6.65,6.63,6.64,108800.0,4.5598,4.5598,4.5461,4.5529,108800.0
2010-09-28 13:10:00,6.64,6.65,6.63,6.65,74400.0,4.5529,4.5598,4.5461,4.5598,74400.0
2010-09-28 13:20:00,6.65,6.66,6.65,6.66,132800.0,4.5598,4.5667,4.5598,4.5667,132800.0
2010-09-28 13:30:00,6.66,6.67,6.66,6.66,124800.0,4.5667,4.5735,4.5667,4.5667,124800.0
2010-09-28 13:40:00,6.66,6.67,6.66,6.67,67200.0,4.5667,4.5735,4.5667,4.5735,67200.0
2010-09-28 13:50:00,6.67,6.7,6.67,6.7,210400.0,4.5735,4.5941,4.5735,4.5941,210400.0
2010-09-28 14:00:00,6.7,6.7,6.69,6.69,128800.0,4.5941,4.5941,4.5872,4.5872,128800.0
2010-09-28 14:10:00,6.69,6.7,6.69,6.69,214400.0,4.5872,4.5941,4.5872,4.5872,214400.0
2010-09-28 14:20:00,6.69,6.7,6.68,6.68,165600.0,4.5872,4.5941,4.5804,4.5804,165600.0
2010-09-28 14:30:00,6.68,6.69,6.67,6.68,169600.0,4.5804,4.5872,4.5735,4.5804,169600.0
2010-09-28 14:40:00,6.68,6.68,6.66,6.66,153600.0,4.5804,4.5804,4.5667,4.5667,153600.0
2010-09-28 14:50:00,6.66,6.68,6.66,6.67,165600.0,4.5667,4.5804,4.5667,4.5735,165600.0
2010-09-28 15:00:00,6.67,6.68,6.66,6.68,229600.0,4.5735,4.5804,4.5667,4.5804,229600.0
2010-09-28 15:10:00,6.68,6.71,6.67,6.7,248800.0,4.5804,4.6009,4.5735,4.5941,248800.0
2010-09-28 15:20:00,6.7,6.7,6.69,6.69,103200.0,4.5941,4.5941,4.5872,4.5872,103200.0
2010-09-28 15:30:00,6.69,6.73,6.69,6.72,305600.0,4.5872,4.6147,4.5872,4.6078,305600.0
2010-09-28 15:40:00,6.72,6.74,6.72,6.73,399200.0,4.6078,4.6215,4.6078,4.6147,399200.0
2010-09-28 15:50:00,6.73,6.75,6.72,6.73,746400.0,4.6147,4.6284,4.6078,4.6147,746400.0
2010-09-29 09:30:00,6.69,6.72,6.69,6.71,94400.0,4.5872,4.6078,4.5872,4.6009,94400.0
2010-09-29 09:40:00,6.71,6.73,6.69,6.7,93600.0,4.6009,4.6147,4.5872,4.5941,93600.0
2010-09-29 09:50:00,6.69,6.7,6.66,6.67,125600.0,4.5872,4.5941,4.5667,4.5735,125600.0
2010-09-29 10:00:00,6.66,6.72,6.66,6.71,148000.0,4.5667,4.6078,4.5667,4.6009,148000.0
2010-09-29 10:10:00,6.71,6.71,6.68,6.68,102400.0,4.6009,4.6009,4.5804,4.5804,102400.0
2010-09-29 10:20:00,6.68,6.68,6.65,6.66,178400.0,4.5804,4.5804,4.5598,4.5667,178400.0
2010-09-29 10:30:00,6.67,6.7,6.67,6.68,92800.0,4.5735,4.5941,4.5735,4.5804,92800.0
2010-09-29 10:40:00,6.68,6.68,6.65,6.67,123200.0,4.5804,4.5804,4.5598,4.5735,123200.0
2010-09-29 10:50:00,6.67,6.67,6.65,6.67,88800.0,4.5735,4.5735,4.5598,4.5735,88800.0
2010-09-29 11:00:00,6.67,6.69,6.67,6.69,108000.0,4.5735,4.5872,4.5735,4.5872,108000.0
2010-09-29 11:10:00,6.68,6.69,6.68,6.68,66400.0,4.5804,4.5872,4.5804,4.5804,66400.0
2010-09-29 11:20:00,6.68,6.7,6.68,6.7,120800.0,4.5804,4.5941,4.5804,4.5941,120800.0
2010-09-29 11:30:00,6.7,6.72,6.7,6.71,147200.0,4.5941,4.6078,4.5941,4.6009,147200.0
2010-09-29 11:40:00,6.71,6.71,6.7,6.7,107200.0,4.6009,4.6009,4.5941,4.5941,107200.0
2010-09-29 11:50:00,6.7,6.71,6.69,6.7,87200.0,4.5941,4.6009,4.5872,4.5941,87200.0
2010-09-29 12:00:00,6.7,6.71,6.69,6.7,123200.0,4.5941,4.6009,4.5872,4.5941,123200.0
2010-09-29 12:10:00,6.7,6.71,6.7,6.7,80800.0,4.5941,4.6009,4.5941,4.5941,80800.0
2010-09-29 12:20:00,6.7,6.72,6.7,6.72,226400.0,4.5941,4.6078,4.5941,4.6078,226400.0
2010-09-29 12:30:00,6.72,6.72,6.71,6.71,91200.0,4.6078,4.6078,4.6009,4.6009,91200.0
2010-09-29 12:40:00,6.71,6.71,6.7,6.7,110400.0,4.6009,4.6009,4.5941,4.5941,110400.0
2010-09-29 12:50:00,6.7,6.71,6.69,6.69,110400.0,4.5941,4.6009,4.5872,4.5872,110400.0
2010-09-29 13:00:00,6.69,6.7,6.68,6.69,70400.0,4.5872,4.5941,4.5804,4.5872,70400.0
2010-09-29 13:10:00,6.68,6.7,6.68,6.7,133600.0,4.5804,4.5941,4.5804,4.5941,133600.0
2010-09-29 13:20:00,6.7,6.7,6.69,6.69,52800.0,4.5941,4.5941,4.5872,4.5872,52800.0
2010-09-29 13:30:00,6.69,6.7,6.68,6.68,75200.0,4.5872,4.5941,4.5804,4.5804,75200.0
2010-09-29 13:40:00,6.68,6.69,6.68,6.69,68800.0,4.5804,4.5872,4.5804,4.5872,68800.0
2010-09-29 13:50:00,6.69,6.72,6.69,6.71,158400.0,4.5872,4.6078,4.5872,4.6009,158400.0
2010-09-29 14:00:00,6.71,6.72,6.71,6.72,127200.0,4.6009,4.6078,4.6009,4.6078,127200.0
2010-09-29 14:10:00,6.72,6.73,6.72,6.73,128800.0,4.6078,4.6147,4.6078,4.6147,128800.0
2010-09-29 14:20:00,6.73,6.73,6.72,6.72,178400.0,4.6147,4.6147,4.6078,4.6078,178400.0
2010-09-29 14:30:00,6.72,6.73,6.72,6.72,92800.0,4.6078,4.6147,4.6078,4.6078,92800.0
2010-09-29 14:40:00,6.73,6.74,6.73,6.73,140800.0,4.6147,4.6215,4.6147,4.6147,140800.0
2010-09-29 14:50:00,6.73,6.73,6.72,6.73,137600.0,4.6147,4.6147,4.6078,4.6147,137600.0
2010-09-29 15:00:00,6.73,6.73,6.7,6.7,159200.0,4.6147,4.6147,4.5941,4.5941,159200.0
2010-09-29 15:10:00,6.7,6.7,6.68,6.69,185600.0,4.5941,4.5941,4.5804,4.5872,185600.0
2010-09-29 15:20:00,6.69,6.71,6.69,6.7,138400.0,4.5872,4.6009,4.5872,4.5941,138400.0
2010-09-29 15:30:00,6.7,6.7,6.68,6.7,208000.0,4.5941,4.5941,4.5804,4.5941,208000.0
2010-09-29 15:40:00,6.7,6.7,6.68,6.7,191200.0,4.5941,4.5941,4.5804,4.5941,191200.0
2010-09-29 15:50:00,6.7,6.71,6.69,6.71,472000.0,4.5941,4.6009,4.5872,4.6009,472000.0
2010-09-30 09:30:00,6.77,6.77,6.74,6.77,356800.0,4.6421,4.6421,4.6215,4.6421,356800.0
2010-09-30 09:40:00,6.76,6.82,6.72,6.8,297600.0,4.6352,4.6764,4.6078,4.6627,297600.0
2010-09-30 09:50:00,6.8,6.8,6.74,6.74,205600.0,4.6627,4.6627,4.6215,4.6215,205600.0
2010-09-30 10:00:00,6.74,6.74,6.71,6.71,368800.0,4.6215,4.6215,4.6009,4.6009,368800.0
2010-09-30 10:10:00,6.71,6.71,6.68,6.7,406400.0,4.6009,4.6009,4.5804,4.5941,406400.0
2010-09-30 10:20:00,6.69,6.7,6.68,6.7,152800.0,4.5872,4.5941,4.5804,4.5941,152800.0
2010-09-30 10:30:00,6.7,6.73,6.7,6.72,132000.0,4.5941,4.6147,4.5941,4.6078,132000.0
2010-09-30 10:40:00,6.72,6.73,6.68,6.69,81600.0,4.6078,4.6147,4.5804,4.5872,81600.0
2010-09-30 10:50:00,6.69,6.7,6.66,6.66,122400.0,4.5872,4.5941,4.5667,4.5667,122400.0
2010-09-30 11:00:00,6.66,6.67,6.64,6.65,134400.0,4.5667,4.5735,4.5529,4.5598,134400.0
2010-09-30 11:10:00,6.65,6.65,6.63,6.64,90400.0,4.5598,4.5598,4.5461,4.5529,90400.0
2010-09-30 11:20:00,6.65,6.65,6.61,6.62,172000.0,4.5598,4.5598,4.5324,4.5392,172000.0
2010-09-30 11:30:00,6.62,6.62,6.6,6.62,192000.0,4.5392,4.5392,4.5255,4.5392,192000.0
2010-09-30 11:40:00,6.62,6.63,6.61,6.62,96000.0,4.5392,4.5461,4.5324,4.5392,96000.0
2010-09-30 11:50:00,6.63,6.63,6.61,6.62,108800.0,4.5461,4.5461,4.5324,4.5392,108800.0
2010-09-30 12:00:00,6.62,6.62,6.6,6.6,120800.0,4.5392,4.5392,4.5255,4.5255,120800.0
2010-09-30 12:10:00,6.6,6.61,6.6,6.61,55200.0,4.5255,4.5324,4.5255,4.5324,55200.0
2010-09-30 12:20:00,6.61,6.62,6.61,6.61,79200.0,4.5324,4.5392,4.5324,4.5324,79200.0
2010-09-30 12:30:00,6.61,6.64,6.61,6.63,134400.0,4.5324,4.5529,4.5324,4.5461,134400.0
2010-09-30 12:40:00,6.63,6.64,6.63,6.64,84800.0,4.5461,4.5529,4.5461,4.5529,84800.0
2010-09-30 12:50:00,6.64,6.65,6.64,6.65,56000.0,4.5529,4.5598,4.5529,4.5598,56000.0
2010-09-30 13:00:00,6.65,6.67,6.65,6.66,49600.0,4.5598,4.5735,4.5598,4.5667,49600.0
2010-09-30 13:10:00,6.67,6.68,6.67,6.67,64800.0,4.5735,4.5804,4.5735,4.5735,64800.0
2010-09-30 13:20:00,6.67,6.68,6.65,6.66,227200.0,4.5735,4.5804,4.5598,4.5667,227200.0
2010-09-30 13:30:00,6.66,6.67,6.65,6.65,215200.0,4.5667,4.5735,4.5598,4.5598,215200.0
2010-09-30 13:40:00,6.64,6.65,6.64,6.64,134400.0,4.5529,4.5598,4.5529,4.5529,134400.0
2010-09-30 13:50:00,6.64,6.64,6.62,6.63,270400.0,4.5529,4.5529,4.5392,4.5461,270400.0
2010-09-30 14:00:00,6.63,6.64,6.62,6.63,229600.0,4.5461,4.5529,4.5392,4.5461,229600.0
2010-09-30 14:10:00,6.63,6.63,6.61,6.62,222400.0,4.5461,4.5461,4.5324,4.5392,222400.0
2010-09-30 14:20:00,6.61,6.65,6.61,6.65,135200.0,4.5324,4.5598,4.5324,4.5598,135200.0
2010-09-30 14:30:00,6.65,6.67,6.65,6.67,77600.0,4.5598,4.5735,4.5598,4.5735,77600.0
2010-09-30 14:40:00,6.67,6.69,6.66,6.69,144000.0,4.5735,4.5872,4.5667,4.5872,144000.0
2010-09-30 14:50:00,6.68,6.7,6.68,6.68,116800.0,4.5804,4.5941,4.5804,4.5804,116800.0
2010-09-30 15:00:00,6.68,6.68,6.67,6.68,102400.0,4.5804,4.5804,4.5735,4.5804,102400.0
2010-09-30 15:10:00,6.68,6.68,6.66,6.67,128800.0,4.5804,4.5804,4.5667,4.5735,128800.0
2010-09-30 15:20:00,6.67,6.68,6.67,6.68,133600.0,4.5735,4.5804,4.5735,4.5804,133600.0
2010-09-30 15:30:00,6.68,6.69,6.66,6.66,187200.0,4.5804,4.5872,4.5667,4.5667,187200.0
2010-09-30 15:40:00,6.66,6.68,6.65,6.67,292000.0,4.5667,4.5804,4.5598,4.5735,292000.0
2010-09-30 15:50:00,6.67,6.67,6.65,6.65,487200.0,4.5735,4.5735,4.5598,4.5598,487200.0
2010-10-01 09:30:00,6.7,6.73,6.66,6.71,216000.0,4.5941,4.6147,4.5667,4.6009,216000.0
2010-10-01 09:40:00,6.72,6.72,6.67,6.69,298400.0,4.6078,4.6078,4.5735,4.5872,298400.0
2010-10-01 09:50:00,6.69,6.71,6.68,6.69,409600.0,4.5872,4.6009,4.5804,4.5872,409600.0
2010-10-01 10:00:00,6.69,6.71,6.66,6.67,424000.0,4.5872,4.6009,4.5667,4.5735,424000.0
2010-10-01 10:10:00,6.67,6.7,6.67,6.68,216000.0,4.5735,4.5941,4.5735,4.5804,216000.0
2010-10-01 10:20:00,6.68,6.68,6.62,6.64,230400.0,4.5804,4.5804,4.5392,4.5529,230400.0
2010-10-01 10:30:00,6.64,6.64,6.61,6.63,209600.0,4.5529,4.5529,4.5324,4.5461,209600.0
2010-10-01 10:40:00,6.63,6.64,6.62,6.63,182400.0,4.5461,4.5529,4.5392,4.5461,182400.0
2010-10-01 10:50:00,6.63,6.63,6.62,6.62,230400.0,4.5461,4.5461,4.5392,4.5392,230400.0
2010-10-01 11:00:00,6.63,6.65,6.62,6.64,272000.0,4.5461,4.5598,4.5392,4.5529,272000.0
2010-10-01 11:10:00,6.64,6.64,6.62,6.63,147200.0,4.5529,4.5529,4.5392,4.5461,147200.0
2010-10-01 11:20:00,6.63,6.63,6.62,6.62,104800.0,4.5461,4.5461,4.5392,4.5392,104800.0
2010-10-01 11:30:00,6.62,6.64,6.61,6.63,131200.0,4.5392,4.5529,4.5324,4.5461,131200.0
2010-10-01 11:40:00,6.63,6.64,6.63,6.64,89600.0,4.5461,4.5529,4.5461,4.5529,89600.0
2010-10-01 11:50:00,6.64,6.64,6.63,6.63,81600.0,4.5529,4.5529,4.5461,4.5461,81600.0
2010-10-01 12:00:00,6.63,6.64,6.63,6.63,60800.0,4.5461,4.5529,4.5461,4.5461,60800.0
2010-10-01 12:10:00,6.63,6.63,6.62,6.62,92000.0,4.5461,4.5461,4.5392,4.5392,92000.0
2010-10-01 12:20:00,6.62,6.63,6.62,6.63,68000.0,4.5392,4.5461,4.5392,4.5461,68000.0
2010-10-01 12:30:00,6.63,6.63,6.62,6.62,64000.0,4.5461,4.5461,4.5392,4.5392,64000.0
2010-10-01 12:40:00,6.62,6.62,6.61,6.62,48800.0,4.5392,4.5392,4.5324,4.5392,48800.0
2010-10-01 12:50:00,6.62,6.63,6.62,6.63,56800.0,4.5392,4.5461,4.5392,4.5461,56800.0
2010-10-01 13:00:00,6.63,6.65,6.63,6.64,82400.0,4.5461,4.5598,4.5461,4.5529,82400.0
2010-10-01 13:10:00,6.64,6.65,6.64,6.65,99200.0,4.5529,4.5598,4.5529,4.5598,99200.0
2010-10-01 13:20:00,6.65,6.65,6.64,6.64,97600.0,4.5598,4.5598,4.5529,4.5529,97600.0
2010-10-01 13:30:00,6.64,6.64,6.63,6.63,78400.0,4.5529,4.5529,4.5461,4.5461,78400.0
2010-10-01 13:40:00,6.63,6.64,6.62,6.63,64000.0,4.5461,4.5529,4.5392,4.5461,64000.0
2010-10-01 13:50:00,6.63,6.64,6.63,6.64,44000.0,4.5461,4.5529,4.5461,4.5529,44000.0
2010-10-01 14:00:00,6.64,6.65,6.64,6.65,64800.0,4.5529,4.5598,4.5529,4.5598,64800.0
2010-10-01 14:10:00,6.65,6.66,6.65,6.66,79200.0,4.5598,4.5667,4.5598,4.5667,79200.0
2010-10-01 14:20:00,6.66,6.67,6.65,6.66,89600.0,4.5667,4.5735,4.5598,4.5667,89600.0
2010-10-01 14:30:00,6.66,6.67,6.66,6.66,103200.0,4.5667,4.5735,4.5667,4.5667,103200.0
2010-10-01 14:40:00,6.66,6.67,6.65,6.66,71200.0,4.5667,4.5735,4.5598,4.5667,71200.0
2010-10-01 14:50:00,6.66,6.67,6.66,6.67,80800.0,4.5667,4.5735,4.5667,4.5735,80800.0
2010-10-01 15:00:00,6.67,6.68,6.67,6.68,168000.0,4.5735,4.5804,4.5735,4.5804,168000.0
2010-10-01 15:10:00,6.68,6.68,6.66,6.67,159200.0,4.5804,4.5804,4.5667,4.5735,159200.0
2010-10-01 15:20:00,6.67,6.67,6.66,6.66,106400.0,4.5735,4.5735,4.5667,4.5667,106400.0
2010-10-01 15:30:00,6.66,6.68,6.66,6.67,237600.0,4.5667,4.5804,4.5667,4.5735,237600.0
2010-10-01 15:40:00,6.67,6.68,6.67,6.67,289600.0,4.5735,4.5804,4.5735,4.5735,289600.0
2010-10-01 15:50:00,6.67,6.68,6.67,6.68,848800.0,4.5735,4.5804,4.5735,4.5804,848800.0
2010-10-04 09:30:00,6.67,6.71,6.64,6.71,153600.0,4.5735,4.6009,4.5529,4.6009,153600.0
2010-10-04 09:40:00,6.71,6.73,6.69,6.69,116000.0,4.6009,4.6147,4.5872,4.5872,116000.0
2010-10-04 09:50:00,6.7,6.71,6.66,6.66,157600.0,4.5941,4.6009,4.5667,4.5667,157600.0
2010-10-04 10:00:00,6.66,6.68,6.64,6.68,146400.0,4.5667,4.5804,4.5529,4.5804,146400.0
2010-10-04 10:10:00,6.68,6.71,6.67,6.7,99200.0,4.5804,4.6009,4.5735,4.5941,99200.0
2010-10-04 10:20:00,6.69,6.69,6.67,6.67,55200.0,4.5872,4.5872,4.5735,4.5735,55200.0
2010-10-04 10:30:00,6.67,6.68,6.65,6.66,81600.0,4.5735,4.5804,4.5598,4.5667,81600.0
2010-10-04 10:40:00,6.66,6.66,6.62,6.63,107200.0,4.5667,4.5667,4.5392,4.5461,107200.0
2010-10-04 10:50:00,6.63,6.64,6.63,6.63,73600.0,4.5461,4.5529,4.5461,4.5461,73600.0
2010-10-04 11:00:00,6.64,6.64,6.61,6.61,117600.0,4.5529,4.5529,4.5324,4.5324,117600.0
2010-10-04 11:10:00,6.61,6.62,6.57,6.58,266400.0,4.5324,4.5392,4.5049,4.5118,266400.0
2010-10-04 11:20:00,6.58,6.58,6.55,6.56,220800.0,4.5118,4.5118,4.4912,4.4981,220800.0
2010-10-04 11:30:00,6.56,6.57,6.55,6.57,112800.0,4.4981,4.5049,4.4912,4.5049,112800.0
2010-10-04 11:40:00,6.57,6.57,6.56,6.56,171200.0,4.5049,4.5049,4.4981,4.4981,171200.0
2010-10-04 11:50:00,6.56,6.57,6.54,6.54,211200.0,4.4981,4.5049,4.4844,4.4844,211200.0
2010-10-04 12:00:00,6.54,6.55,6.52,6.53,299200.0,4.4844,4.4912,4.4707,4.4775,299200.0
2010-10-04 12:10:00,6.53,6.54,6.52,6.54,141600.0,4.4775,4.4844,4.4707,4.4844,141600.0
2010-10-04 12:20:00,6.54,6.54,6.53,6.53,152800.0,4.4844,4.4844,4.4775,4.4775,152800.0
2010-10-04 12:30:00,6.53,6.55,6.53,6.54,101600.0,4.4775,4.4912,4.4775,4.4844,101600.0
2010-10-04 12:40:00,6.55,6.55,6.53,6.55,115200.0,4.4912,4.4912,4.4775,4.4912,115200.0
2010-10-04 12:50:00,6.55,6.56,6.55,6.56,56000.0,4.4912,4.4981,4.4912,4.4981,56000.0
2010-10-04 13:00:00,6.56,6.57,6.55,6.57,67200.0,4.4981,4.5049,4.4912,4.5049,67200.0
2010-10-04 13:10:00,6.57,6.58,6.56,6.57,47200.0,4.5049,4.5118,4.4981,4.5049,47200.0
2010-10-04 13:20:00,6.57,6.58,6.57,6.57,52000.0,4.5049,4.5118,4.5049,4.5049,52000.0
2010-10-04 13:30:00,6.57,6.58,6.56,6.56,62400.0,4.5049,4.5118,4.4981,4.4981,62400.0
2010-10-04 13:40:00,6.56,6.58,6.56,6.57,65600.0,4.4981,4.5118,4.4981,4.5049,65600.0
2010-10-04 13:50:00,6.57,6.57,6.56,6.56,49600.0,4.5049,4.5049,4.4981,4.4981,49600.0
2010-10-04 14:00:00,6.57,6.58,6.56,6.57,62400.0,4.5049,4.5118,4.4981,4.5049,62400.0
2010-10-04 14:10:00,6.57,6.58,6.57,6.57,120800.0,4.5049,4.5118,4.5049,4.5049,120800.0
2010-10-04 14:20:00,6.56,6.57,6.56,6.57,86400.0,4.4981,4.5049,4.4981,4.5049,86400.0
2010-10-04 14:30:00,6.57,6.58,6.56,6.58,70400.0,4.5049,4.5118,4.4981,4.5118,70400.0
2010-10-04 14:40:00,6.58,6.58,6.57,6.57,60000.0,4.5118,4.5118,4.5049,4.5049,60000.0
2010-10-04 14:50:00,6.58,6.58,6.57,6.58,86400.0,4.5118,4.5118,4.5049,4.5118,86400.0
2010-10-04 15:00:00,6.58,6.6,6.58,6.58,96800.0,4.5118,4.5255,4.5118,4.5118,96800.0
2010-10-04 15:10:00,6.59,6.59,6.58,6.59,92800.0,4.5187,4.5187,4.5118,4.5187,92800.0
2010-10-04 15:20:00,6.59,6.6,6.59,6.59,161600.0,4.5187,4.5255,4.5187,4.5187,161600.0
2010-10-04 15:30:00,6.59,6.59,6.57,6.57,231200.0,4.5187,4.5187,4.5049,4.5049,231200.0
2010-10-04 15:40:00,6.57,6.58,6.57,6.57,330400.0,4.5049,4.5118,4.5049,4.5049,330400.0
2010-10-04 15:50:00,6.57,6.58,6.57,6.58,454400.0,4.5049,4.5118,4.5049,4.5118,454400.0
2010-10-05 09:30:00,6.68,6.7,6.68,6.68,269600.0,4.5804,4.5941,4.5804,4.5804,269600.0
2010-10-05 09:40:00,6.68,6.71,6.68,6.7,259200.0,4.5804,4.6009,4.5804,4.5941,259200.0
2010-10-05 09:50:00,6.7,6.74,6.7,6.73,349600.0,4.5941,4.6215,4.5941,4.6147,349600.0
2010-10-05 10:00:00,6.73,6.76,6.71,6.71,400800.0,4.6147,4.6352,4.6009,4.6009,400800.0
2010-10-05 10:10:00,6.72,6.74,6.72,6.73,264800.0,4.6078,4.6215,4.6078,4.6147,264800.0
2010-10-05 10:20:00,6.73,6.75,6.71,6.75,404000.0,4.6147,4.6284,4.6009,4.6284,404000.0
2010-10-05 10:30:00,6.75,6.76,6.74,6.74,273600.0,4.6284,4.6352,4.6215,4.6215,273600.0
2010-10-05 10:40:00,6.74,6.77,6.74,6.77,178400.0,4.6215,4.6421,4.6215,4.6421,178400.0
2010-10-05 10:50:00,6.77,6.78,6.77,6.77,188800.0,4.6421,4.6489,4.6421,4.6421,188800.0
2010-10-05 11:00:00,6.77,6.78,6.75,6.77,74400.0,4.6421,4.6489,4.6284,4.6421,74400.0
2010-10-05 11:10:00,6.77,6.77,6.76,6.77,54400.0,4.6421,4.6421,4.6352,4.6421,54400.0
2010-10-05 11:20:00,6.77,6.77,6.76,6.76,71200.0,4.6421,4.6421,4.6352,4.6352,71200.0
2010-10-05 11:30:00,6.76,6.78,6.76,6.78,136000.0,4.6352,4.6489,4.6352,4.6489,136000.0
2010-10-05 11:40:00,6.78,6.8,6.78,6.78,106400.0,4.6489,4.6627,4.6489,4.6489,106400.0
2010-10-05 11:50:00,6.78,6.79,6.77,6.78,104800.0,4.6489,4.6558,4.6421,4.6489,104800.0
2010-10-05 12:00:00,6.78,6.78,6.77,6.77,64800.0,4.6489,4.6489,4.6421,4.6421,64800.0
2010-10-05 12:10:00,6.77,6.77,6.76,6.77,96800.0,4.6421,4.6421,4.6352,4.6421,96800.0
2010-10-05 12:20:00,6.77,6.77,6.76,6.77,70400.0,4.6421,4.6421,4.6352,4.6421,70400.0
2010-10-05 12:30:00,6.77,6.78,6.77,6.78,52800.0,4.6421,4.6489,4.6421,4.6489,52800.0
2010-10-05 12:40:00,6.78,6.78,6.77,6.77,97600.0,4.6489,4.6489,4.6421,4.6421,97600.0
2010-10-05 12:50:00,6.77,6.78,6.77,6.77,103200.0,4.6421,4.6489,4.6421,4.6421,103200.0
2010-10-05 13:00:00,6.78,6.8,6.77,6.8,131200.0,4.6489,4.6627,4.6421,4.6627,131200.0
2010-10-05 13:10:00,6.8,6.8,6.79,6.79,84000.0,4.6627,4.6627,4.6558,4.6558,84000.0
2010-10-05 13:20:00,6.78,6.79,6.78,6.78,64800.0,4.6489,4.6558,4.6489,4.6489,64800.0
2010-10-05 13:30:00,6.78,6.78,6.77,6.77,55200.0,4.6489,4.6489,4.6421,4.6421,55200.0
2010-10-05 13:40:00,6.77,6.78,6.77,6.77,123200.0,4.6421,4.6489,4.6421,4.6421,123200.0
2010-10-05 13:50:00,6.76,6.78,6.76,6.77,160000.0,4.6352,4.6489,4.6352,4.6421,160000.0
2010-10-05 14:00:00,6.77,6.78,6.77,6.78,78400.0,4.6421,4.6489,4.6421,4.6489,78400.0
2010-10-05 14:10:00,6.78,6.78,6.77,6.78,50400.0,4.6489,4.6489,4.6421,4.6489,50400.0
2010-10-05 14:20:00,6.78,6.78,6.77,6.77,68000.0,4.6489,4.6489,4.6421,4.6421,68000.0
2010-10-05 14:30:00,6.78,6.79,6.76,6.76,129600.0,4.6489,4.6558,4.6352,4.6352,129600.0
2010-10-05 14:40:00,6.76,6.78,6.76,6.77,76000.0,4.6352,4.6489,4.6352,4.6421,76000.0
2010-10-05 14:50:00,6.77,6.77,6.76,6.76,117600.0,4.6421,4.6421,4.6352,4.6352,117600.0
2010-10-05 15:00:00,6.77,6.77,6.76,6.76,160800.0,4.6421,4.6421,4.6352,4.6352,160800.0
2010-10-05 15:10:00,6.76,6.78,6.76,6.77,266400.0,4.6352,4.6489,4.6352,4.6421,266400.0
2010-10-05 15:20:00,6.77,6.77,6.76,6.76,177600.0,4.6421,4.6421,4.6352,4.6352,177600.0
2010-10-05 15:30:00,6.76,6.76,6.75,6.76,284800.0,4.6352,4.6352,4.6284,4.6352,284800.0
2010-10-05 15:40:00,6.75,6.75,6.74,6.74,459200.0,4.6284,4.6284,4.6215,4.6215,459200.0
2010-10-05 15:50:00,6.74,6.76,6.74,6.75,552000.0,4.6215,4.6352,4.6215,4.6284,552000.0
2010-10-06 09:30:00,6.74,6.77,6.72,6.75,107200.0,4.6215,4.6421,4.6078,4.6284,107200.0
2010-10-06 09:40:00,6.76,6.77,6.71,6.71,97600.0,4.6352,4.6421,4.6009,4.6009,97600.0
2010-10-06 09:50:00,6.71,6.76,6.71,6.75,84000.0,4.6009,4.6352,4.6009,4.6284,84000.0
2010-10-06 10:00:00,6.74,6.76,6.74,6.75,93600.0,4.6215,4.6352,4.6215,4.6284,93600.0
2010-10-06 10:10:00,6.75,6.76,6.74,6.75,98400.0,4.6284,4.6352,4.6215,4.6284,98400.0
2010-10-06 10:20:00,6.75,6.75,6.73,6.74,144800.0,4.6284,4.6284,4.6147,4.6215,144800.0
2010-10-06 10:30:00,6.74,6.75,6.73,6.74,110400.0,4.6215,4.6284,4.6147,4.6215,110400.0
2010-10-06 10:40:00,6.74,6.76,6.74,6.76,84000.0,4.6215,4.6352,4.6215,4.6352,84000.0
2010-10-06 10:50:00,6.75,6.76,6.75,6.76,86400.0,4.6284,4.6352,4.6284,4.6352,86400.0
2010-10-06 11:00:00,6.76,6.76,6.74,6.76,101600.0,4.6352,4.6352,4.6215,4.6352,101600.0
2010-10-06 11:10:00,6.76,6.76,6.74,6.75,118400.0,4.6352,4.6352,4.6215,4.6284,118400.0
2010-10-06 11:20:00,6.75,6.76,6.75,6.76,46400.0,4.6284,4.6352,4.6284,4.6352,46400.0
2010-10-06 11:30:00,6.76,6.78,6.76,6.78,140800.0,4.6352,4.6489,4.6352,4.6489,140800.0
2010-10-06 11:40:00,6.78,6.79,6.77,6.78,121600.0,4.6489,4.6558,4.6421,4.6489,121600.0
2010-10-06 11:50:00,6.78,6.79,6.78,6.78,92000.0,4.6489,4.6558,4.6489,4.6489,92000.0
2010-10-06 12:00:00,6.78,6.8,6.78,6.79,218400.0,4.6489,4.6627,4.6489,4.6558,218400.0
2010-10-06 12:10:00,6.79,6.79,6.78,6.78,96800.0,4.6558,4.6558,4.6489,4.6489,96800.0
2010-10-06 12:20:00,6.78,6.78,6.76,6.77,74400.0,4.6489,4.6489,4.6352,4.6421,74400.0
2010-10-06 12:30:00,6.77,6.77,6.76,6.76,68000.0,4.6421,4.6421,4.6352,4.6352,68000.0
2010-10-06 12:40:00,6.76,6.77,6.76,6.77,124000.0,4.6352,4.6421,4.6352,4.6421,124000.0
2010-10-06 12:50:00,6.77,6.77,6.75,6.76,162400.0,4.6421,4.6421,4.6284,4.6352,162400.0
2010-10-06 13:00:00,6.76,6.76,6.73,6.73,162400.0,4.6352,4.6352,4.6147,4.6147,162400.0
2010-10-06 13:10:00,6.73,6.74,6.71,6.71,169600.0,4.6147,4.6215,4.6009,4.6009,169600.0
2010-10-06 13:20:00,6.71,6.72,6.71,6.72,68800.0,4.6009,4.6078,4.6009,4.6078,68800.0
2010-10-06 13:30:00,6.72,6.72,6.71,6.71,88800.0,4.6078,4.6078,4.6009,4.6009,88800.0
2010-10-06 13:40:00,6.71,6.71,6.69,6.7,350400.0,4.6009,4.6009,4.5872,4.5941,350400.0
2010-10-06 13:50:00,6.7,6.71,6.69,6.71,148800.0,4.5941,4.6009,4.5872,4.6009,148800.0
2010-10-06 14:00:00,6.71,6.72,6.7,6.71,140000.0,4.6009,4.6078,4.5941,4.6009,140000.0
2010-10-06 14:10:00,6.71,6.72,6.7,6.71,112800.0,4.6009,4.6078,4.5941,4.6009,112800.0
2010-10-06 14:20:00,6.71,6.73,6.71,6.73,70400.0,4.6009,4.6147,4.6009,4.6147,70400.0
2010-10-06 14:30:00,6.72,6.74,6.72,6.73,106400.0,4.6078,4.6215,4.6078,4.6147,106400.0
2010-10-06 14:40:00,6.73,6.73,6.72,6.73,109600.0,4.6147,4.6147,4.6078,4.6147,109600.0
2010-10-06 14:50:00,6.73,6.73,6.73,6.73,96000.0,4.6147,4.6147,4.6147,4.6147,96000.0
2010-10-06 15:00:00,6.73,6.74,6.72,6.72,108800.0,4.6147,4.6215,4.6078,4.6078,108800.0
2010-10-06 15:10:00,6.72,6.73,6.71,6.72,116000.0,4.6078,4.6147,4.6009,4.6078,116000.0
2010-10-06 15:20:00,6.72,6.73,6.72,6.73,108000.0,4.6078,4.6147,4.6078,4.6147,108000.0
2010-10-06 15:30:00,6.73,6.73,6.72,6.73,153600.0,4.6147,4.6147,4.6078,4.6147,153600.0
2010-10-06 15:40:00,6.73,6.74,6.73,6.74,147200.0,4.6147,4.6215,4.6147,4.6215,147200.0
2010-10-06 15:50:00,6.74,6.75,6.73,6.75,366400.0,4.6215,4.6284,4.6147,4.6284,366400.0
2010-10-07 09:30:00,6.76,6.78,6.74,6.75,96000.0,4.6352,4.6489,4.6215,4.6284,96000.0
2010-10-07 09:40:00,6.75,6.75,6.7,6.72,79200.0,4.6284,4.6284,4.5941,4.6078,79200.0
2010-10-07 09:50:00,6.72,6.72,6.68,6.68,324000.0,4.6078,4.6078,4.5804,4.5804,324000.0
2010-10-07 10:00:00,6.68,6.7,6.66,6.69,387200.0,4.5804,4.5941,4.5667,4.5872,387200.0
2010-10-07 10:10:00,6.69,6.71,6.69,6.7,180800.0,4.5872,4.6009,4.5872,4.5941,180800.0
2010-10-07 10:20:00,6.7,6.73,6.7,6.72,202400.0,4.5941,4.6147,4.5941,4.6078,202400.0
2010-10-07 10:30:00,6.73,6.73,6.72,6.72,125600.0,4.6147,4.6147,4.6078,4.6078,125600.0
2010-10-07 10:40:00,6.72,6.72,6.71,6.71,202400.0,4.6078,4.6078,4.6009,4.6009,202400.0
2010-10-07 10:50:00,6.71,6.72,6.7,6.7,133600.0,4.6009,4.6078,4.5941,4.5941,133600.0
2010-10-07 11:00:00,6.69,6.7,6.68,6.69,208800.0,4.5872,4.5941,4.5804,4.5872,208800.0
2010-10-07 11:10:00,6.69,6.69,6.66,6.66,143200.0,4.5872,4.5872,4.5667,4.5667,143200.0
2010-10-07 11:20:00,6.66,6.69,6.66,6.68,109600.0,4.5667,4.5872,4.5667,4.5804,109600.0
2010-10-07 11:30:00,6.68,6.7,6.68,6.7,160800.0,4.5804,4.5941,4.5804,4.5941,160800.0
2010-10-07 11:40:00,6.7,6.71,6.7,6.7,85600.0,4.5941,4.6009,4.5941,4.5941,85600.0
2010-10-07 11:50:00,6.7,6.71,6.69,6.71,52800.0,4.5941,4.6009,4.5872,4.6009,52800.0
2010-10-07 12:00:00,6.72,6.72,6.7,6.71,93600.0,4.6078,4.6078,4.5941,4.6009,93600.0
2010-10-07 12:10:00,6.71,6.71,6.7,6.7,63200.0,4.6009,4.6009,4.5941,4.5941,63200.0
2010-10-07 12:20:00,6.7,6.7,6.68,6.69,63200.0,4.5941,4.5941,4.5804,4.5872,63200.0
2010-10-07 12:30:00,6.68,6.68,6.67,6.67,181600.0,4.5804,4.5804,4.5735,4.5735,181600.0
2010-10-07 12:40:00,6.67,6.68,6.66,6.68,154400.0,4.5735,4.5804,4.5667,4.5804,154400.0
2010-10-07 12:50:00,6.68,6.68,6.67,6.67,39200.0,4.5804,4.5804,4.5735,4.5735,39200.0
2010-10-07 13:00:00,6.67,6.68,6.65,6.68,214400.0,4.5735,4.5804,4.5598,4.5804,214400.0
2010-10-07 13:10:00,6.68,6.68,6.67,6.68,78400.0,4.5804,4.5804,4.5735,4.5804,78400.0
2010-10-07 13:20:00,6.68,6.68,6.67,6.67,58400.0,4.5804,4.5804,4.5735,4.5735,58400.0
2010-10-07 13:30:00,6.67,6.67,6.66,6.67,76000.0,4.5735,4.5735,4.5667,4.5735,76000.0
2010-10-07 13:40:00,6.67,6.67,6.66,6.67,56000.0,4.5735,4.5735,4.5667,4.5735,56000.0
2010-10-07 13:50:00,6.67,6.7,6.67,6.7,139200.0,4.5735,4.5941,4.5735,4.5941,139200.0
2010-10-07 14:00:00,6.7,6.71,6.7,6.71,276000.0,4.5941,4.6009,4.5941,4.6009,276000.0
2010-10-07 14:10:00,6.7,6.74,6.7,6.73,223200.0,4.5941,4.6215,4.5941,4.6147,223200.0
2010-10-07 14:20:00,6.73,6.74,6.72,6.73,59200.0,4.6147,4.6215,4.6078,4.6147,59200.0
2010-10-07 14:30:00,6.73,6.73,6.72,6.73,53600.0,4.6147,4.6147,4.6078,4.6147,53600.0
2010-10-07 14:40:00,6.73,6.73,6.72,6.73,102400.0,4.6147,4.6147,4.6078,4.6147,102400.0
2010-10-07 14:50:00,6.73,6.74,6.72,6.73,156000.0,4.6147,4.6215,4.6078,4.6147,156000.0
2010-10-07 15:00:00,6.73,6.74,6.72,6.73,101600.0,4.6147,4.6215,4.6078,4.6147,101600.0
2010-10-07 15:10:00,6.73,6.73,6.72,6.72,63200.0,4.6147,4.6147,4.6078,4.6078,63200.0
2010-10-07 15:20:00,6.72,6.73,6.72,6.72,65600.0,4.6078,4.6147,4.6078,4.6078,65600.0
2010-10-07 15:30:00,6.72,6.73,6.71,6.73,104000.0,4.6078,4.6147,4.6009,4.6147,104000.0
2010-10-07 15:40:00,6.73,6.74,6.72,6.72,191200.0,4.6147,4.6215,4.6078,4.6078,191200.0
2010-10-07 15:50:00,6.72,6.72,6.71,6.71,439200.0,4.6078,4.6078,4.6009,4.6009,439200.0
2010-10-08 09:30:00,6.73,6.75,6.69,6.72,157600.0,4.6147,4.6284,4.5872,4.6078,157600.0
2010-10-08 09:40:00,6.72,6.74,6.69,6.69,121600.0,4.6078,4.6215,4.5872,4.5872,121600.0
2010-10-08 09:50:00,6.69,6.75,6.69,6.74,188800.0,4.5872,4.6284,4.5872,4.6215,188800.0
2010-10-08 10:00:00,6.75,6.75,6.72,6.73,145600.0,4.6284,4.6284,4.6078,4.6147,145600.0
2010-10-08 10:10:00,6.72,6.74,6.71,6.71,109600.0,4.6078,4.6215,4.6009,4.6009,109600.0
2010-10-08 10:20:00,6.71,6.71,6.68,6.69,165600.0,4.6009,4.6009,4.5804,4.5872,165600.0
2010-10-08 10:30:00,6.69,6.71,6.69,6.71,230400.0,4.5872,4.6009,4.5872,4.6009,230400.0
2010-10-08 10:40:00,6.71,6.73,6.71,6.72,115200.0,4.6009,4.6147,4.6009,4.6078,115200.0
2010-10-08 10:50:00,6.72,6.74,6.72,6.74,90400.0,4.6078,4.6215,4.6078,4.6215,90400.0
2010-10-08 11:00:00,6.74,6.77,6.74,6.76,148800.0,4.6215,4.6421,4.6215,4.6352,148800.0
2010-10-08 11:10:00,6.76,6.79,6.76,6.79,191200.0,4.6352,4.6558,4.6352,4.6558,191200.0
2010-10-08 11:20:00,6.79,6.81,6.78,6.8,99200.0,4.6558,4.6695,4.6489,4.6627,99200.0
2010-10-08 11:30:00,6.8,6.83,6.8,6.82,220000.0,4.6627,4.6832,4.6627,4.6764,220000.0
2010-10-08 11:40:00,6.82,6.83,6.82,6.83,157600.0,4.6764,4.6832,4.6764,4.6832,157600.0
2010-10-08 11:50:00,6.83,6.84,6.82,6.83,80000.0,4.6832,4.6901,4.6764,4.6832,80000.0
2010-10-08 12:00:00,6.83,6.83,6.8,6.8,76800.0,4.6832,4.6832,4.6627,4.6627,76800.0
2010-10-08 12:10:00,6.8,6.8,6.8,6.8,36800.0,4.6627,4.6627,4.6627,4.6627,36800.0
2010-10-08 12:20:00,6.8,6.81,6.8,6.8,20800.0,4.6627,4.6695,4.6627,4.6627,20800.0
2010-10-08 12:30:00,6.8,6.82,6.8,6.81,53600.0,4.6627,4.6764,4.6627,4.6695,53600.0
2010-10-08 12:40:00,6.81,6.84,6.81,6.83,109600.0,4.6695,4.6901,4.6695,4.6832,109600.0
2010-10-08 12:50:00,6.82,6.84,6.82,6.84,111200.0,4.6764,4.6901,4.6764,4.6901,111200.0
2010-10-08 13:00:00,6.84,6.84,6.83,6.83,127200.0,4.6901,4.6901,4.6832,4.6832,127200.0
2010-10-08 13:10:00,6.83,6.84,6.83,6.84,71200.0,4.6832,4.6901,4.6832,4.6901,71200.0
2010-10-08 13:20:00,6.85,6.85,6.83,6.84,85600.0,4.6969,4.6969,4.6832,4.6901,85600.0
2010-10-08 13:30:00,6.83,6.83,6.83,6.83,75200.0,4.6832,4.6832,4.6832,4.6832,75200.0
2010-10-08 13:40:00,6.83,6.83,6.8,6.81,84800.0,4.6832,4.6832,4.6627,4.6695,84800.0
2010-10-08 13:50:00,6.81,6.81,6.8,6.8,64000.0,4.6695,4.6695,4.6627,4.6627,64000.0
2010-10-08 14:00:00,6.8,6.8,6.78,6.8,135200.0,4.6627,4.6627,4.6489,4.6627,135200.0
2010-10-08 14:10:00,6.8,6.8,6.79,6.8,68000.0,4.6627,4.6627,4.6558,4.6627,68000.0
2010-10-08 14:20:00,6.8,6.8,6.79,6.8,173600.0,4.6627,4.6627,4.6558,4.6627,173600.0
2010-10-08 14:30:00,6.8,6.81,6.8,6.8,64800.0,4.6627,4.6695,4.6627,4.6627,64800.0
2010-10-08 14:40:00,6.8,6.81,6.8,6.81,115200.0,4.6627,4.6695,4.6627,4.6695,115200.0
2010-10-08 14:50:00,6.8,6.81,6.8,6.8,189600.0,4.6627,4.6695,4.6627,4.6627,189600.0
2010-10-08 15:00:00,6.8,6.82,6.8,6.82,153600.0,4.6627,4.6764,4.6627,4.6764,153600.0
2010-10-08 15:10:00,6.82,6.82,6.81,6.82,181600.0,4.6764,4.6764,4.6695,4.6764,181600.0
2010-10-08 15:20:00,6.82,6.82,6.8,6.81,111200.0,4.6764,4.6764,4.6627,4.6695,111200.0
2010-10-08 15:30:00,6.81,6.83,6.81,6.83,156000.0,4.6695,4.6832,4.6695,4.6832,156000.0
2010-10-08 15:40:00,6.83,6.84,6.82,6.82,167200.0,4.6832,4.6901,4.6764,4.6764,167200.0
2010-10-08 15:50:00,6.82,6.83,6.8,6.81,549600.0,4.6764,4.6832,4.6627,4.6695,549600.0
2010-10-11 09:30:00,6.81,6.82,6.76,6.81,198400.0,4.6695,4.6764,4.6352,4.6695,198400.0
2010-10-11 09:40:00,6.81,6.84,6.81,6.83,244000.0,4.6695,4.6901,4.6695,4.6832,244000.0
2010-10-11 09:50:00,6.83,6.84,6.82,6.84,283200.0,4.6832,4.6901,4.6764,4.6901,283200.0
2010-10-11 10:00:00,6.84,6.85,6.84,6.85,188800.0,4.6901,4.6969,4.6901,4.6969,188800.0
2010-10-11 10:10:00,6.85,6.85,6.84,6.84,286400.0,4.6969,4.6969,4.6901,4.6901,286400.0
2010-10-11 10:20:00,6.84,6.85,6.84,6.84,257600.0,4.6901,4.6969,4.6901,4.6901,257600.0
2010-10-11 10:30:00,6.84,6.84,6.8,6.8,316800.0,4.6901,4.6901,4.6627,4.6627,316800.0
2010-10-11 10:40:00,6.8,6.8,6.78,6.79,381600.0,4.6627,4.6627,4.6489,4.6558,381600.0
2010-10-11 10:50:00,6.79,6.8,6.78,6.78,75200.0,4.6558,4.6627,4.6489,4.6489,75200.0
2010-10-11 11:00:00,6.78,6.8,6.78,6.8,188800.0,4.6489,4.6627,4.6489,4.6627,188800.0
2010-10-11 11:10:00,6.8,6.81,6.79,6.81,182400.0,4.6627,4.6695,4.6558,4.6695,182400.0
2010-10-11 11:20:00,6.81,6.83,6.81,6.81,83200.0,4.6695,4.6832,4.6695,4.6695,83200.0
2010-10-11 11:30:00,6.81,6.84,6.81,6.84,163200.0,4.6695,4.6901,4.6695,4.6901,163200.0
2010-10-11 11:40:00,6.84,6.84,6.83,6.84,79200.0,4.6901,4.6901,4.6832,4.6901,79200.0
2010-10-11 11:50:00,6.84,6.84,6.83,6.84,75200.0,4.6901,4.6901,4.6832,4.6901,75200.0
2010-10-11 12:00:00,6.84,6.84,6.83,6.83,64000.0,4.6901,4.6901,4.6832,4.6832,64000.0
2010-10-11 12:10:00,6.83,6.83,6.82,6.82,62400.0,4.6832,4.6832,4.6764,4.6764,62400.0
2010-10-11 12:20:00,6.82,6.83,6.82,6.82,34400.0,4.6764,4.6832,4.6764,4.6764,34400.0
2010-10-11 12:30:00,6.82,6.85,6.82,6.85,93600.0,4.6764,4.6969,4.6764,4.6969,93600.0
2010-10-11 12:40:00,6.85,6.85,6.83,6.84,21600.0,4.6969,4.6969,4.6832,4.6901,21600.0
2010-10-11 12:50:00,6.83,6.84,6.83,6.84,40800.0,4.6832,4.6901,4.6832,4.6901,40800.0
2010-10-11 13:00:00,6.83,6.84,6.83,6.83,55200.0,4.6832,4.6901,4.6832,4.6832,55200.0
2010-10-11 13:10:00,6.83,6.83,6.83,6.83,45600.0,4.6832,4.6832,4.6832,4.6832,45600.0
2010-10-11 13:20:00,6.83,6.84,6.83,6.83,33600.0,4.6832,4.6901,4.6832,4.6832,33600.0
2010-10-11 13:30:00,6.83,6.86,6.83,6.86,148800.0,4.6832,4.7038,4.6832,4.7038,148800.0
2010-10-11 13:40:00,6.86,6.87,6.85,6.86,195200.0,4.7038,4.7107,4.6969,4.7038,195200.0
2010-10-11 13:50:00,6.86,6.86,6.85,6.85,99200.0,4.7038,4.7038,4.6969,4.6969,99200.0
2010-10-11 14:00:00,6.85,6.86,6.84,6.84,94400.0,4.6969,4.7038,4.6901,4.6901,94400.0
2010-10-11 14:10:00,6.84,6.84,6.83,6.83,71200.0,4.6901,4.6901,4.6832,4.6832,71200.0
2010-10-11 14:20:00,6.83,6.84,6.83,6.84,37600.0,4.6832,4.6901,4.6832,4.6901,37600.0
2010-10-11 14:30:00,6.84,6.85,6.83,6.84,84000.0,4.6901,4.6969,4.6832,4.6901,84000.0
2010-10-11 14:40:00,6.84,6.84,6.83,6.83,68800.0,4.6901,4.6901,4.6832,4.6832,68800.0
2010-10-11 14:50:00,6.83,6.84,6.83,6.83,84000.0,4.6832,4.6901,4.6832,4.6832,84000.0
2010-10-11 15:00:00,6.83,6.84,6.83,6.84,91200.0,4.6832,4.6901,4.6832,4.6901,91200.0
2010-10-11 15:10:00,6.84,6.84,6.83,6.84,456000.0,4.6901,4.6901,4.6832,4.6901,456000.0
2010-10-11 15:20:00,6.84,6.84,6.83,6.84,292000.0,4.6901,4.6901,4.6832,4.6901,292000.0
2010-10-11 15:30:00,6.83,6.84,6.82,6.83,521600.0,4.6832,4.6901,4.6764,4.6832,521600.0
2010-10-11 15:40:00,6.82,6.84,6.82,6.84,325600.0,4.6764,4.6901,4.6764,4.6901,325600.0
2010-10-11 15:50:00,6.84,6.84,6.83,6.84,911200.0,4.6901,4.6901,4.6832,4.6901,911200.0
2010-10-12 09:30:00,6.69,6.72,6.55,6.62,1501600.0,4.5872,4.6078,4.4912,4.5392,1501600.0
2010-10-12 09:40:00,6.62,6.63,6.48,6.5,1781600.0,4.5392,4.5461,4.4432,4.4569,1781600.0
2010-10-12 09:50:00,6.5,6.5,6.46,6.46,1169600.0,4.4569,4.4569,4.4295,4.4295,1169600.0
2010-10-12 10:00:00,6.46,6.51,6.45,6.48,1095200.0,4.4295,4.4638,4.4227,4.4432,1095200.0
2010-10-12 10:10:00,6.48,6.5,6.47,6.49,1004000.0,4.4432,4.4569,4.4364,4.4501,1004000.0
2010-10-12 10:20:00,6.49,6.5,6.44,6.45,1049600.0,4.4501,4.4569,4.4158,4.4227,1049600.0
2010-10-12 10:30:00,6.46,6.47,6.44,6.45,750400.0,4.4295,4.4364,4.4158,4.4227,750400.0
2010-10-12 10:40:00,6.45,6.51,6.43,6.51,1293600.0,4.4227,4.4638,4.409,4.4638,1293600.0
2010-10-12 10:50:00,6.51,6.57,6.5,6.56,1090400.0,4.4638,4.5049,4.4569,4.4981,1090400.0
2010-10-12 11:00:00,6.56,6.6,6.54,6.6,924800.0,4.4981,4.5255,4.4844,4.5255,924800.0
2010-10-12 11:10:00,6.6,6.6,6.57,6.57,632800.0,4.5255,4.5255,4.5049,4.5049,632800.0
2010-10-12 11:20:00,6.57,6.6,6.57,6.58,385600.0,4.5049,4.5255,4.5049,4.5118,385600.0
2010-10-12 11:30:00,6.58,6.59,6.57,6.59,349600.0,4.5118,4.5187,4.5049,4.5187,349600.0
2010-10-12 11:40:00,6.59,6.59,6.57,6.57,405600.0,4.5187,4.5187,4.5049,4.5049,405600.0
2010-10-12 11:50:00,6.57,6.58,6.56,6.57,993600.0,4.5049,4.5118,4.4981,4.5049,993600.0
2010-10-12 12:00:00,6.57,6.59,6.56,6.59,596800.0,4.5049,4.5187,4.4981,4.5187,596800.0
2010-10-12 12:10:00,6.59,6.63,6.59,6.62,502400.0,4.5187,4.5461,4.5187,4.5392,502400.0
2010-10-12 12:20:00,6.62,6.63,6.59,6.6,400800.0,4.5392,4.5461,4.5187,4.5255,400800.0
2010-10-12 12:30:00,6.59,6.61,6.59,6.6,403200.0,4.5187,4.5324,4.5187,4.5255,403200.0
2010-10-12 12:40:00,6.6,6.61,6.59,6.6,198400.0,4.5255,4.5324,4.5187,4.5255,198400.0
2010-10-12 12:50:00,6.6,6.6,6.6,6.6,62400.0,4.5255,4.5255,4.5255,4.5255,62400.0
2010-10-12 13:00:00,6.6,6.6,6.59,6.6,116800.0,4.5255,4.5255,4.5187,4.5255,116800.0
2010-10-12 13:10:00,6.6,6.6,6.6,6.6,135200.0,4.5255,4.5255,4.5255,4.5255,135200.0
2010-10-12 13:20:00,6.6,6.61,6.6,6.61,148000.0,4.5255,4.5324,4.5255,4.5324,148000.0
2010-10-12 13:30:00,6.61,6.64,6.6,6.61,280800.0,4.5324,4.5529,4.5255,4.5324,280800.0
2010-10-12 13:40:00,6.61,6.61,6.6,6.61,54400.0,4.5324,4.5324,4.5255,4.5324,54400.0
2010-10-12 13:50:00,6.6,6.62,6.6,6.61,155200.0,4.5255,4.5392,4.5255,4.5324,155200.0
2010-10-12 14:00:00,6.61,6.64,6.6,6.62,516000.0,4.5324,4.5529,4.5255,4.5392,516000.0
2010-10-12 14:10:00,6.62,6.67,6.62,6.65,424800.0,4.5392,4.5735,4.5392,4.5598,424800.0
2010-10-12 14:20:00,6.65,6.65,6.62,6.62,467200.0,4.5598,4.5598,4.5392,4.5392,467200.0
2010-10-12 14:30:00,6.63,6.63,6.59,6.61,488000.0,4.5461,4.5461,4.5187,4.5324,488000.0
2010-10-12 14:40:00,6.61,6.63,6.61,6.61,268800.0,4.5324,4.5461,4.5324,4.5324,268800.0
2010-10-12 14:50:00,6.61,6.63,6.61,6.63,253600.0,4.5324,4.5461,4.5324,4.5461,253600.0
2010-10-12 15:00:00,6.63,6.64,6.62,6.63,380800.0,4.5461,4.5529,4.5392,4.5461,380800.0
2010-10-12 15:10:00,6.64,6.64,6.6,6.61,991200.0,4.5529,4.5529,4.5255,4.5324,991200.0
2010-10-12 15:20:00,6.61,6.61,6.58,6.59,1032000.0,4.5324,4.5324,4.5118,4.5187,1032000.0
2010-10-12 15:30:00,6.59,6.59,6.54,6.54,1086400.0,4.5187,4.5187,4.4844,4.4844,1086400.0
2010-10-12 15:40:00,6.54,6.55,6.53,6.53,1076000.0,4.4844,4.4912,4.4775,4.4775,1076000.0
2010-10-12 15:50:00,6.53,6.54,6.5,6.51,1888000.0,4.4775,4.4844,4.4569,4.4638,1888000.0
2010-10-13 09:30:00,6.55,6.6,6.55,6.56,960800.0,4.4912,4.5255,4.4912,4.4981,960800.0
2010-10-13 09:40:00,6.56,6.56,6.51,6.55,616000.0,4.4981,4.4981,4.4638,4.4912,616000.0
2010-10-13 09:50:00,6.55,6.55,6.53,6.54,521600.0,4.4912,4.4912,4.4775,4.4844,521600.0
2010-10-13 10:00:00,6.55,6.59,6.53,6.53,1102400.0,4.4912,4.5187,4.4775,4.4775,1102400.0
2010-10-13 10:10:00,6.53,6.56,6.53,6.53,557600.0,4.4775,4.4981,4.4775,4.4775,557600.0
2010-10-13 10:20:00,6.53,6.55,6.52,6.53,288000.0,4.4775,4.4912,4.4707,4.4775,288000.0
2010-10-13 10:30:00,6.54,6.55,6.52,6.55,176000.0,4.4844,4.4912,4.4707,4.4912,176000.0
2010-10-13 10:40:00,6.55,6.56,6.54,6.56,175200.0,4.4912,4.4981,4.4844,4.4981,175200.0
2010-10-13 10:50:00,6.57,6.58,6.56,6.58,211200.0,4.5049,4.5118,4.4981,4.5118,211200.0
2010-10-13 11:00:00,6.58,6.62,6.57,6.62,229600.0,4.5118,4.5392,4.5049,4.5392,229600.0
2010-10-13 11:10:00,6.61,6.62,6.6,6.6,154400.0,4.5324,4.5392,4.5255,4.5255,154400.0
2010-10-13 11:20:00,6.6,6.61,6.59,6.6,182400.0,4.5255,4.5324,4.5187,4.5255,182400.0
2010-10-13 11:30:00,6.6,6.61,6.6,6.61,212000.0,4.5255,4.5324,4.5255,4.5324,212000.0
2010-10-13 11:40:00,6.61,6.61,6.6,6.61,96800.0,4.5324,4.5324,4.5255,4.5324,96800.0
2010-10-13 11:50:00,6.61,6.61,6.6,6.6,77600.0,4.5324,4.5324,4.5255,4.5255,77600.0
2010-10-13 12:00:00,6.6,6.61,6.6,6.61,124000.0,4.5255,4.5324,4.5255,4.5324,124000.0
2010-10-13 12:10:00,6.61,6.61,6.61,6.61,61600.0,4.5324,4.5324,4.5324,4.5324,61600.0
2010-10-13 12:20:00,6.61,6.63,6.61,6.62,194400.0,4.5324,4.5461,4.5324,4.5392,194400.0
2010-10-13 12:30:00,6.62,6.62,6.62,6.62,114400.0,4.5392,4.5392,4.5392,4.5392,114400.0
2010-10-13 12:40:00,6.62,6.62,6.61,6.61,219200.0,4.5392,4.5392,4.5324,4.5324,219200.0
2010-10-13 12:50:00,6.61,6.62,6.61,6.61,84800.0,4.5324,4.5392,4.5324,4.5324,84800.0
2010-10-13 13:00:00,6.61,6.62,6.61,6.62,97600.0,4.5324,4.5392,4.5324,4.5392,97600.0
2010-10-13 13:10:00,6.62,6.62,6.61,6.62,172800.0,4.5392,4.5392,4.5324,4.5392,172800.0
2010-10-13 13:20:00,6.62,6.62,6.61,6.62,138400.0,4.5392,4.5392,4.5324,4.5392,138400.0
2010-10-13 13:30:00,6.62,6.63,6.62,6.63,210400.0,4.5392,4.5461,4.5392,4.5461,210400.0
2010-10-13 13:40:00,6.63,6.63,6.62,6.63,138400.0,4.5461,4.5461,4.5392,4.5461,138400.0
2010-10-13 13:50:00,6.63,6.63,6.62,6.62,108800.0,4.5461,4.5461,4.5392,4.5392,108800.0
2010-10-13 14:00:00,6.62,6.63,6.62,6.62,181600.0,4.5392,4.5461,4.5392,4.5392,181600.0
2010-10-13 14:10:00,6.63,6.63,6.61,6.62,190400.0,4.5461,4.5461,4.5324,4.5392,190400.0
2010-10-13 14:20:00,6.62,6.62,6.6,6.62,284800.0,4.5392,4.5392,4.5255,4.5392,284800.0
2010-10-13 14:30:00,6.62,6.62,6.62,6.62,196800.0,4.5392,4.5392,4.5392,4.5392,196800.0
2010-10-13 14:40:00,6.62,6.62,6.61,6.62,258400.0,4.5392,4.5392,4.5324,4.5392,258400.0
2010-10-13 14:50:00,6.62,6.62,6.61,6.62,267200.0,4.5392,4.5392,4.5324,4.5392,267200.0
2010-10-13 15:00:00,6.62,6.62,6.61,6.61,388000.0,4.5392,4.5392,4.5324,4.5324,388000.0
2010-10-13 15:10:00,6.61,6.62,6.61,6.62,367200.0,4.5324,4.5392,4.5324,4.5392,367200.0
2010-10-13 15:20:00,6.62,6.63,6.6,6.6,440000.0,4.5392,4.5461,4.5255,4.5255,440000.0
2010-10-13 15:30:00,6.6,6.62,6.6,6.61,304000.0,4.5255,4.5392,4.5255,4.5324,304000.0
2010-10-13 15:40:00,6.61,6.62,6.59,6.59,580800.0,4.5324,4.5392,4.5187,4.5187,580800.0
2010-10-13 15:50:00,6.59,6.6,6.58,6.59,1328800.0,4.5187,4.5255,4.5118,4.5187,1328800.0
2010-10-14 09:30:00,6.6,6.61,6.58,6.61,378400.0,4.5255,4.5324,4.5118,4.5324,378400.0
2010-10-14 09:40:00,6.6,6.61,6.59,6.59,335200.0,4.5255,4.5324,4.5187,4.5187,335200.0
2010-10-14 09:50:00,6.59,6.6,6.57,6.59,304000.0,4.5187,4.5255,4.5049,4.5187,304000.0
2010-10-14 10:00:00,6.59,6.63,6.59,6.61,439200.0,4.5187,4.5461,4.5187,4.5324,439200.0
2010-10-14 10:10:00,6.61,6.63,6.6,6.62,364800.0,4.5324,4.5461,4.5255,4.5392,364800.0
2010-10-14 10:20:00,6.63,6.64,6.63,6.64,115200.0,4.5461,4.5529,4.5461,4.5529,115200.0
2010-10-14 10:30:00,6.64,6.64,6.63,6.64,238400.0,4.5529,4.5529,4.5461,4.5529,238400.0
2010-10-14 10:40:00,6.64,6.64,6.62,6.63,171200.0,4.5529,4.5529,4.5392,4.5461,171200.0
2010-10-14 10:50:00,6.63,6.64,6.62,6.63,78400.0,4.5461,4.5529,4.5392,4.5461,78400.0
2010-10-14 11:00:00,6.63,6.63,6.62,6.62,128000.0,4.5461,4.5461,4.5392,4.5392,128000.0
2010-10-14 11:10:00,6.62,6.63,6.61,6.62,88800.0,4.5392,4.5461,4.5324,4.5392,88800.0
2010-10-14 11:20:00,6.62,6.63,6.61,6.62,118400.0,4.5392,4.5461,4.5324,4.5392,118400.0
2010-10-14 11:30:00,6.62,6.62,6.61,6.61,104000.0,4.5392,4.5392,4.5324,4.5324,104000.0
2010-10-14 11:40:00,6.61,6.62,6.59,6.59,208000.0,4.5324,4.5392,4.5187,4.5187,208000.0
2010-10-14 11:50:00,6.59,6.6,6.59,6.59,224800.0,4.5187,4.5255,4.5187,4.5187,224800.0
2010-10-14 12:00:00,6.59,6.6,6.59,6.59,92800.0,4.5187,4.5255,4.5187,4.5187,92800.0
2010-10-14 12:10:00,6.59,6.6,6.58,6.58,109600.0,4.5187,4.5255,4.5118,4.5118,109600.0
2010-10-14 12:20:00,6.58,6.58,6.56,6.57,315200.0,4.5118,4.5118,4.4981,4.5049,315200.0
2010-10-14 12:30:00,6.57,6.58,6.56,6.57,176000.0,4.5049,4.5118,4.4981,4.5049,176000.0
2010-10-14 12:40:00,6.57,6.58,6.57,6.58,121600.0,4.5049,4.5118,4.5049,4.5118,121600.0
2010-10-14 12:50:00,6.58,6.62,6.58,6.61,476000.0,4.5118,4.5392,4.5118,4.5324,476000.0
2010-10-14 13:00:00,6.61,6.61,6.57,6.57,300000.0,4.5324,4.5324,4.5049,4.5049,300000.0
2010-10-14 13:10:00,6.57,6.59,6.57,6.57,134400.0,4.5049,4.5187,4.5049,4.5049,134400.0
2010-10-14 13:20:00,6.57,6.58,6.57,6.58,85600.0,4.5049,4.5118,4.5049,4.5118,85600.0
2010-10-14 13:30:00,6.58,6.59,6.57,6.59,153600.0,4.5118,4.5187,4.5049,4.5187,153600.0
2010-10-14 13:40:00,6.59,6.59,6.57,6.58,107200.0,4.5187,4.5187,4.5049,4.5118,107200.0
2010-10-14 13:50:00,6.58,6.59,6.58,6.59,68000.0,4.5118,4.5187,4.5118,4.5187,68000.0
2010-10-14 14:00:00,6.58,6.58,6.57,6.57,136800.0,4.5118,4.5118,4.5049,4.5049,136800.0
2010-10-14 14:10:00,6.57,6.58,6.56,6.56,345600.0,4.5049,4.5118,4.4981,4.4981,345600.0
2010-10-14 14:20:00,6.56,6.56,6.55,6.56,126400.0,4.4981,4.4981,4.4912,4.4981,126400.0
2010-10-14 14:30:00,6.56,6.56,6.55,6.55,156800.0,4.4981,4.4981,4.4912,4.4912,156800.0
2010-10-14 14:40:00,6.55,6.56,6.54,6.55,200800.0,4.4912,4.4981,4.4844,4.4912,200800.0
2010-10-14 14:50:00,6.55,6.56,6.55,6.55,151200.0,4.4912,4.4981,4.4912,4.4912,151200.0
2010-10-14 15:00:00,6.55,6.56,6.54,6.55,246400.0,4.4912,4.4981,4.4844,4.4912,246400.0
2010-10-14 15:10:00,6.55,6.57,6.55,6.56,268800.0,4.4912,4.5049,4.4912,4.4981,268800.0
2010-10-14 15:20:00,6.56,6.57,6.56,6.56,245600.0,4.4981,4.5049,4.4981,4.4981,245600.0
2010-10-14 15:30:00,6.56,6.57,6.55,6.57,1002400.0,4.4981,4.5049,4.4912,4.5049,1002400.0
2010-10-14 15:40:00,6.57,6.57,6.56,6.57,262400.0,4.5049,4.5049,4.4981,4.5049,262400.0
2010-10-14 15:50:00,6.57,6.59,6.57,6.59,370400.0,4.5049,4.5187,4.5049,4.5187,370400.0
2010-10-15 09:30:00,6.66,6.66,6.57,6.6,1347200.0,4.5667,4.5667,4.5049,4.5255,1347200.0
2010-10-15 09:40:00,6.6,6.6,6.55,6.56,232000.0,4.5255,4.5255,4.4912,4.4981,232000.0
2010-10-15 09:50:00,6.56,6.57,6.51,6.53,397600.0,4.4981,4.5049,4.4638,4.4775,397600.0
2010-10-15 10:00:00,6.53,6.57,6.51,6.55,480000.0,4.4775,4.5049,4.4638,4.4912,480000.0
2010-10-15 10:10:00,6.55,6.56,6.52,6.52,422400.0,4.4912,4.4981,4.4707,4.4707,422400.0
2010-10-15 10:20:00,6.53,6.53,6.51,6.51,379200.0,4.4775,4.4775,4.4638,4.4638,379200.0
2010-10-15 10:30:00,6.51,6.51,6.48,6.48,515200.0,4.4638,4.4638,4.4432,4.4432,515200.0
2010-10-15 10:40:00,6.48,6.5,6.48,6.48,256800.0,4.4432,4.4569,4.4432,4.4432,256800.0
2010-10-15 10:50:00,6.49,6.5,6.47,6.48,222400.0,4.4501,4.4569,4.4364,4.4432,222400.0
2010-10-15 11:00:00,6.48,6.51,6.48,6.5,336000.0,4.4432,4.4638,4.4432,4.4569,336000.0
2010-10-15 11:10:00,6.5,6.51,6.48,6.48,366400.0,4.4569,4.4638,4.4432,4.4432,366400.0
2010-10-15 11:20:00,6.48,6.49,6.47,6.49,314400.0,4.4432,4.4501,4.4364,4.4501,314400.0
2010-10-15 11:30:00,6.49,6.51,6.49,6.5,383200.0,4.4501,4.4638,4.4501,4.4569,383200.0
2010-10-15 11:40:00,6.51,6.51,6.49,6.49,329600.0,4.4638,4.4638,4.4501,4.4501,329600.0
2010-10-15 11:50:00,6.49,6.5,6.48,6.49,133600.0,4.4501,4.4569,4.4432,4.4501,133600.0
2010-10-15 12:00:00,6.49,6.49,6.46,6.47,291200.0,4.4501,4.4501,4.4295,4.4364,291200.0
2010-10-15 12:10:00,6.47,6.49,6.47,6.49,92800.0,4.4364,4.4501,4.4364,4.4501,92800.0
2010-10-15 12:20:00,6.49,6.49,6.48,6.48,132800.0,4.4501,4.4501,4.4432,4.4432,132800.0
2010-10-15 12:30:00,6.49,6.49,6.48,6.49,112800.0,4.4501,4.4501,4.4432,4.4501,112800.0
2010-10-15 12:40:00,6.49,6.49,6.48,6.49,126400.0,4.4501,4.4501,4.4432,4.4501,126400.0
2010-10-15 12:50:00,6.49,6.49,6.47,6.48,130400.0,4.4501,4.4501,4.4364,4.4432,130400.0
2010-10-15 13:00:00,6.48,6.49,6.48,6.49,466400.0,4.4432,4.4501,4.4432,4.4501,466400.0
2010-10-15 13:10:00,6.49,6.49,6.48,6.49,144000.0,4.4501,4.4501,4.4432,4.4501,144000.0
2010-10-15 13:20:00,6.49,6.49,6.48,6.49,184800.0,4.4501,4.4501,4.4432,4.4501,184800.0
2010-10-15 13:30:00,6.49,6.5,6.49,6.49,192000.0,4.4501,4.4569,4.4501,4.4501,192000.0
2010-10-15 13:40:00,6.49,6.49,6.47,6.48,132800.0,4.4501,4.4501,4.4364,4.4432,132800.0
2010-10-15 13:50:00,6.48,6.49,6.47,6.48,137600.0,4.4432,4.4501,4.4364,4.4432,137600.0
2010-10-15 14:00:00,6.48,6.49,6.47,6.48,148000.0,4.4432,4.4501,4.4364,4.4432,148000.0
2010-10-15 14:10:00,6.49,6.49,6.48,6.49,371200.0,4.4501,4.4501,4.4432,4.4501,371200.0
2010-10-15 14:20:00,6.49,6.51,6.48,6.5,144000.0,4.4501,4.4638,4.4432,4.4569,144000.0
2010-10-15 14:30:00,6.51,6.52,6.5,6.51,184000.0,4.4638,4.4707,4.4569,4.4638,184000.0
2010-10-15 14:40:00,6.51,6.51,6.5,6.51,185600.0,4.4638,4.4638,4.4569,4.4638,185600.0
2010-10-15 14:50:00,6.51,6.51,6.5,6.5,171200.0,4.4638,4.4638,4.4569,4.4569,171200.0
2010-10-15 15:00:00,6.51,6.51,6.49,6.5,297600.0,4.4638,4.4638,4.4501,4.4569,297600.0
2010-10-15 15:10:00,6.5,6.51,6.5,6.51,352800.0,4.4569,4.4638,4.4569,4.4638,352800.0
2010-10-15 15:20:00,6.51,6.52,6.5,6.5,261600.0,4.4638,4.4707,4.4569,4.4569,261600.0
2010-10-15 15:30:00,6.5,6.51,6.5,6.51,326400.0,4.4569,4.4638,4.4569,4.4638,326400.0
2010-10-15 15:40:00,6.51,6.52,6.51,6.51,684000.0,4.4638,4.4707,4.4638,4.4638,684000.0
2010-10-15 15:50:00,6.51,6.52,6.5,6.51,1049600.0,4.4638,4.4707,4.4569,4.4638,1049600.0
2010-10-18 09:30:00,6.5,6.54,6.5,6.54,181600.0,4.4569,4.4844,4.4569,4.4844,181600.0
2010-10-18 09:40:00,6.54,6.54,6.51,6.51,144000.0,4.4844,4.4844,4.4638,4.4638,144000.0
2010-10-18 09:50:00,6.51,6.51,6.49,6.49,196000.0,4.4638,4.4638,4.4501,4.4501,196000.0
2010-10-18 10:00:00,6.49,6.51,6.48,6.51,282400.0,4.4501,4.4638,4.4432,4.4638,282400.0
2010-10-18 10:10:00,6.51,6.53,6.51,6.51,129600.0,4.4638,4.4775,4.4638,4.4638,129600.0
2010-10-18 10:20:00,6.51,6.52,6.5,6.52,140800.0,4.4638,4.4707,4.4569,4.4707,140800.0
2010-10-18 10:30:00,6.52,6.53,6.51,6.53,139200.0,4.4707,4.4775,4.4638,4.4775,139200.0
2010-10-18 10:40:00,6.53,6.53,6.52,6.53,94400.0,4.4775,4.4775,4.4707,4.4775,94400.0
2010-10-18 10:50:00,6.53,6.55,6.53,6.53,136000.0,4.4775,4.4912,4.4775,4.4775,136000.0
2010-10-18 11:00:00,6.53,6.54,6.51,6.52,101600.0,4.4775,4.4844,4.4638,4.4707,101600.0
2010-10-18 11:10:00,6.52,6.52,6.5,6.51,103200.0,4.4707,4.4707,4.4569,4.4638,103200.0
2010-10-18 11:20:00,6.51,6.52,6.5,6.51,80000.0,4.4638,4.4707,4.4569,4.4638,80000.0
2010-10-18 11:30:00,6.51,6.51,6.49,6.5,91200.0,4.4638,4.4638,4.4501,4.4569,91200.0
2010-10-18 11:40:00,6.5,6.5,6.49,6.49,55200.0,4.4569,4.4569,4.4501,4.4501,55200.0
2010-10-18 11:50:00,6.49,6.5,6.49,6.49,64000.0,4.4501,4.4569,4.4501,4.4501,64000.0
2010-10-18 12:00:00,6.5,6.5,6.49,6.5,88800.0,4.4569,4.4569,4.4501,4.4569,88800.0
2010-10-18 12:10:00,6.5,6.5,6.49,6.5,54400.0,4.4569,4.4569,4.4501,4.4569,54400.0
2010-10-18 12:20:00,6.5,6.5,6.48,6.49,41600.0,4.4569,4.4569,4.4432,4.4501,41600.0
2010-10-18 12:30:00,6.49,6.49,6.48,6.49,67200.0,4.4501,4.4501,4.4432,4.4501,67200.0
2010-10-18 12:40:00,6.49,6.49,6.48,6.49,68800.0,4.4501,4.4501,4.4432,4.4501,68800.0
2010-10-18 12:50:00,6.49,6.49,6.48,6.49,141600.0,4.4501,4.4501,4.4432,4.4501,141600.0
2010-10-18 13:00:00,6.49,6.49,6.49,6.49,143200.0,4.4501,4.4501,4.4501,4.4501,143200.0
2010-10-18 13:10:00,6.49,6.49,6.48,6.49,95200.0,4.4501,4.4501,4.4432,4.4501,95200.0
2010-10-18 13:20:00,6.48,6.48,6.48,6.48,70400.0,4.4432,4.4432,4.4432,4.4432,70400.0
2010-10-18 13:30:00,6.48,6.48,6.47,6.48,101600.0,4.4432,4.4432,4.4364,4.4432,101600.0
2010-10-18 13:40:00,6.48,6.48,6.47,6.48,62400.0,4.4432,4.4432,4.4364,4.4432,62400.0
2010-10-18 13:50:00,6.48,6.48,6.47,6.48,63200.0,4.4432,4.4432,4.4364,4.4432,63200.0
2010-10-18 14:00:00,6.48,6.48,6.47,6.48,73600.0,4.4432,4.4432,4.4364,4.4432,73600.0
2010-10-18 14:10:00,6.48,6.49,6.48,6.48,64800.0,4.4432,4.4501,4.4432,4.4432,64800.0
2010-10-18 14:20:00,6.48,6.48,6.48,6.48,115200.0,4.4432,4.4432,4.4432,4.4432,115200.0
2010-10-18 14:30:00,6.48,6.48,6.47,6.47,108000.0,4.4432,4.4432,4.4364,4.4364,108000.0
2010-10-18 14:40:00,6.47,6.47,6.46,6.47,146400.0,4.4364,4.4364,4.4295,4.4364,146400.0
2010-10-18 14:50:00,6.47,6.47,6.46,6.47,132000.0,4.4364,4.4364,4.4295,4.4364,132000.0
2010-10-18 15:00:00,6.47,6.49,6.47,6.49,182400.0,4.4364,4.4501,4.4364,4.4501,182400.0
2010-10-18 15:10:00,6.49,6.49,6.47,6.47,155200.0,4.4501,4.4501,4.4364,4.4364,155200.0
2010-10-18 15:20:00,6.47,6.48,6.47,6.47,144800.0,4.4364,4.4432,4.4364,4.4364,144800.0
2010-10-18 15:30:00,6.48,6.49,6.47,6.49,220000.0,4.4432,4.4501,4.4364,4.4501,220000.0
2010-10-18 15:40:00,6.49,6.49,6.48,6.49,248800.0,4.4501,4.4501,4.4432,4.4501,248800.0
2010-10-18 15:50:00,6.49,6.49,6.48,6.48,379200.0,4.4501,4.4501,4.4432,4.4432,379200.0
2010-10-19 09:30:00,6.43,6.49,6.43,6.48,268800.0,4.409,4.4501,4.409,4.4432,268800.0
2010-10-19 09:40:00,6.48,6.48,6.45,6.47,187200.0,4.4432,4.4432,4.4227,4.4364,187200.0
2010-10-19 09:50:00,6.46,6.46,6.41,6.45,310400.0,4.4295,4.4295,4.3952,4.4227,310400.0
2010-10-19 10:00:00,6.44,6.47,6.43,6.47,383200.0,4.4158,4.4364,4.409,4.4364,383200.0
2010-10-19 10:10:00,6.48,6.52,6.47,6.5,260000.0,4.4432,4.4707,4.4364,4.4569,260000.0
2010-10-19 10:20:00,6.5,6.53,6.5,6.52,471200.0,4.4569,4.4775,4.4569,4.4707,471200.0
2010-10-19 10:30:00,6.53,6.53,6.47,6.47,212000.0,4.4775,4.4775,4.4364,4.4364,212000.0
2010-10-19 10:40:00,6.47,6.47,6.45,6.46,153600.0,4.4364,4.4364,4.4227,4.4295,153600.0
2010-10-19 10:50:00,6.46,6.48,6.46,6.47,124000.0,4.4295,4.4432,4.4295,4.4364,124000.0
2010-10-19 11:00:00,6.47,6.47,6.45,6.45,88000.0,4.4364,4.4364,4.4227,4.4227,88000.0
2010-10-19 11:10:00,6.45,6.47,6.45,6.46,116800.0,4.4227,4.4364,4.4227,4.4295,116800.0
2010-10-19 11:20:00,6.46,6.46,6.44,6.45,112800.0,4.4295,4.4295,4.4158,4.4227,112800.0
2010-10-19 11:30:00,6.45,6.47,6.45,6.47,106400.0,4.4227,4.4364,4.4227,4.4364,106400.0
2010-10-19 11:40:00,6.47,6.5,6.47,6.49,116000.0,4.4364,4.4569,4.4364,4.4501,116000.0
2010-10-19 11:50:00,6.49,6.5,6.49,6.49,61600.0,4.4501,4.4569,4.4501,4.4501,61600.0
2010-10-19 12:00:00,6.5,6.5,6.49,6.49,66400.0,4.4569,4.4569,4.4501,4.4501,66400.0
2010-10-19 12:10:00,6.49,6.5,6.48,6.49,256800.0,4.4501,4.4569,4.4432,4.4501,256800.0
2010-10-19 12:20:00,6.49,6.5,6.49,6.5,256800.0,4.4501,4.4569,4.4501,4.4569,256800.0
2010-10-19 12:30:00,6.49,6.5,6.48,6.48,250400.0,4.4501,4.4569,4.4432,4.4432,250400.0
2010-10-19 12:40:00,6.49,6.49,6.48,6.48,104800.0,4.4501,4.4501,4.4432,4.4432,104800.0
2010-10-19 12:50:00,6.48,6.49,6.48,6.49,198400.0,4.4432,4.4501,4.4432,4.4501,198400.0
2010-10-19 13:00:00,6.49,6.49,6.48,6.48,56800.0,4.4501,4.4501,4.4432,4.4432,56800.0
2010-10-19 13:10:00,6.48,6.48,6.47,6.48,96800.0,4.4432,4.4432,4.4364,4.4432,96800.0
2010-10-19 13:20:00,6.48,6.49,6.46,6.47,80000.0,4.4432,4.4501,4.4295,4.4364,80000.0
2010-10-19 13:30:00,6.46,6.47,6.46,6.47,164000.0,4.4295,4.4364,4.4295,4.4364,164000.0
2010-10-19 13:40:00,6.47,6.47,6.46,6.47,199200.0,4.4364,4.4364,4.4295,4.4364,199200.0
2010-10-19 13:50:00,6.47,6.47,6.43,6.44,266400.0,4.4364,4.4364,4.409,4.4158,266400.0
2010-10-19 14:00:00,6.44,6.44,6.4,6.42,792800.0,4.4158,4.4158,4.3884,4.4021,792800.0
2010-10-19 14:10:00,6.42,6.44,6.41,6.42,153600.0,4.4021,4.4158,4.3952,4.4021,153600.0
2010-10-19 14:20:00,6.43,6.43,6.41,6.42,194400.0,4.409,4.409,4.3952,4.4021,194400.0
2010-10-19 14:30:00,6.42,6.44,6.42,6.42,199200.0,4.4021,4.4158,4.4021,4.4021,199200.0
2010-10-19 14:40:00,6.43,6.45,6.43,6.45,155200.0,4.409,4.4227,4.409,4.4227,155200.0
2010-10-19 14:50:00,6.45,6.45,6.44,6.44,193600.0,4.4227,4.4227,4.4158,4.4158,193600.0
2010-10-19 15:00:00,6.44,6.45,6.42,6.42,201600.0,4.4158,4.4227,4.4021,4.4021,201600.0
2010-10-19 15:10:00,6.42,6.43,6.41,6.42,362400.0,4.4021,4.409,4.3952,4.4021,362400.0
2010-10-19 15:20:00,6.42,6.43,6.4,6.41,297600.0,4.4021,4.409,4.3884,4.3952,297600.0
2010-10-19 15:30:00,6.41,6.43,6.4,6.42,472800.0,4.3952,4.409,4.3884,4.4021,472800.0
2010-10-19 15:40:00,6.42,6.44,6.42,6.43,725600.0,4.4021,4.4158,4.4021,4.409,725600.0
2010-10-19 15:50:00,6.44,6.46,6.43,6.46,810400.0,4.4158,4.4295,4.409,4.4295,810400.0
2010-10-20 09:30:00,6.48,6.51,6.48,6.51,136000.0,4.4432,4.4638,4.4432,4.4638,136000.0
2010-10-20 09:40:00,6.51,6.54,6.51,6.53,206400.0,4.4638,4.4844,4.4638,4.4775,206400.0
2010-10-20 09:50:00,6.53,6.54,6.51,6.51,97600.0,4.4775,4.4844,4.4638,4.4638,97600.0
2010-10-20 10:00:00,6.51,6.53,6.5,6.53,106400.0,4.4638,4.4775,4.4569,4.4775,106400.0
2010-10-20 10:10:00,6.52,6.52,6.49,6.5,108000.0,4.4707,4.4707,4.4501,4.4569,108000.0
2010-10-20 10:20:00,6.5,6.51,6.5,6.51,63200.0,4.4569,4.4638,4.4569,4.4638,63200.0
2010-10-20 10:30:00,6.51,6.52,6.5,6.51,124800.0,4.4638,4.4707,4.4569,4.4638,124800.0
2010-10-20 10:40:00,6.51,6.53,6.51,6.53,108000.0,4.4638,4.4775,4.4638,4.4775,108000.0
2010-10-20 10:50:00,6.52,6.54,6.52,6.52,110400.0,4.4707,4.4844,4.4707,4.4707,110400.0
2010-10-20 11:00:00,6.52,6.53,6.5,6.53,163200.0,4.4707,4.4775,4.4569,4.4775,163200.0
2010-10-20 11:10:00,6.53,6.53,6.51,6.52,111200.0,4.4775,4.4775,4.4638,4.4707,111200.0
2010-10-20 11:20:00,6.52,6.54,6.51,6.54,134400.0,4.4707,4.4844,4.4638,4.4844,134400.0
2010-10-20 11:30:00,6.54,6.55,6.54,6.55,66400.0,4.4844,4.4912,4.4844,4.4912,66400.0
2010-10-20 11:40:00,6.55,6.55,6.54,6.55,68800.0,4.4912,4.4912,4.4844,4.4912,68800.0
2010-10-20 11:50:00,6.55,6.55,6.54,6.54,42400.0,4.4912,4.4912,4.4844,4.4844,42400.0
2010-10-20 12:00:00,6.54,6.57,6.54,6.56,113600.0,4.4844,4.5049,4.4844,4.4981,113600.0
2010-10-20 12:10:00,6.56,6.57,6.55,6.57,56800.0,4.4981,4.5049,4.4912,4.5049,56800.0
2010-10-20 12:20:00,6.57,6.57,6.56,6.57,44000.0,4.5049,4.5049,4.4981,4.5049,44000.0
2010-10-20 12:30:00,6.57,6.57,6.56,6.56,49600.0,4.5049,4.5049,4.4981,4.4981,49600.0
2010-10-20 12:40:00,6.56,6.56,6.55,6.56,30400.0,4.4981,4.4981,4.4912,4.4981,30400.0
2010-10-20 12:50:00,6.56,6.56,6.55,6.56,40000.0,4.4981,4.4981,4.4912,4.4981,40000.0
2010-10-20 13:00:00,6.56,6.56,6.56,6.56,58400.0,4.4981,4.4981,4.4981,4.4981,58400.0
2010-10-20 13:10:00,6.56,6.57,6.56,6.56,61600.0,4.4981,4.5049,4.4981,4.4981,61600.0
2010-10-20 13:20:00,6.56,6.57,6.56,6.57,75200.0,4.4981,4.5049,4.4981,4.5049,75200.0
2010-10-20 13:30:00,6.57,6.57,6.56,6.56,68000.0,4.5049,4.5049,4.4981,4.4981,68000.0
2010-10-20 13:40:00,6.56,6.56,6.55,6.55,54400.0,4.4981,4.4981,4.4912,4.4912,54400.0
2010-10-20 13:50:00,6.55,6.55,6.55,6.55,43200.0,4.4912,4.4912,4.4912,4.4912,43200.0
2010-10-20 14:00:00,6.55,6.55,6.53,6.53,247200.0,4.4912,4.4912,4.4775,4.4775,247200.0
2010-10-20 14:10:00,6.53,6.55,6.53,6.55,129600.0,4.4775,4.4912,4.4775,4.4912,129600.0
2010-10-20 14:20:00,6.55,6.56,6.54,6.55,49600.0,4.4912,4.4981,4.4844,4.4912,49600.0
2010-10-20 14:30:00,6.55,6.57,6.55,6.56,102400.0,4.4912,4.5049,4.4912,4.4981,102400.0
2010-10-20 14:40:00,6.56,6.56,6.55,6.55,72800.0,4.4981,4.4981,4.4912,4.4912,72800.0
2010-10-20 14:50:00,6.55,6.56,6.55,6.56,110400.0,4.4912,4.4981,4.4912,4.4981,110400.0
2010-10-20 15:00:00,6.56,6.56,6.54,6.55,316800.0,4.4981,4.4981,4.4844,4.4912,316800.0
2010-10-20 15:10:00,6.55,6.56,6.55,6.56,184800.0,4.4912,4.4981,4.4912,4.4981,184800.0
2010-10-20 15:20:00,6.56,6.57,6.55,6.56,136800.0,4.4981,4.5049,4.4912,4.4981,136800.0
2010-10-20 15:30:00,6.56,6.56,6.54,6.55,226400.0,4.4981,4.4981,4.4844,4.4912,226400.0
2010-10-20 15:40:00,6.55,6.57,6.55,6.56,391200.0,4.4912,4.5049,4.4912,4.4981,391200.0
2010-10-20 15:50:00,6.56,6.57,6.54,6.55,608800.0,4.4981,4.5049,4.4844,4.4912,608800.0
2010-10-21 09:30:00,6.57,6.61,6.57,6.61,103200.0,4.5049,4.5324,4.5049,4.5324,103200.0
2010-10-21 09:40:00,6.61,6.61,6.58,6.61,108000.0,4.5324,4.5324,4.5118,4.5324,108000.0
2010-10-21 09:50:00,6.61,6.61,6.58,6.61,72800.0,4.5324,4.5324,4.5118,4.5324,72800.0
2010-10-21 10:00:00,6.61,6.63,6.58,6.63,147200.0,4.5324,4.5461,4.5118,4.5461,147200.0
2010-10-21 10:10:00,6.63,6.63,6.61,6.62,210400.0,4.5461,4.5461,4.5324,4.5392,210400.0
2010-10-21 10:20:00,6.62,6.63,6.61,6.61,88800.0,4.5392,4.5461,4.5324,4.5324,88800.0
2010-10-21 10:30:00,6.61,6.64,6.61,6.63,115200.0,4.5324,4.5529,4.5324,4.5461,115200.0
2010-10-21 10:40:00,6.63,6.64,6.62,6.62,76800.0,4.5461,4.5529,4.5392,4.5392,76800.0
2010-10-21 10:50:00,6.62,6.63,6.62,6.63,109600.0,4.5392,4.5461,4.5392,4.5461,109600.0
2010-10-21 11:00:00,6.63,6.63,6.62,6.62,84800.0,4.5461,4.5461,4.5392,4.5392,84800.0
2010-10-21 11:10:00,6.62,6.63,6.61,6.62,185600.0,4.5392,4.5461,4.5324,4.5392,185600.0
2010-10-21 11:20:00,6.62,6.63,6.61,6.62,136000.0,4.5392,4.5461,4.5324,4.5392,136000.0
2010-10-21 11:30:00,6.62,6.64,6.6,6.61,173600.0,4.5392,4.5529,4.5255,4.5324,173600.0
2010-10-21 11:40:00,6.61,6.61,6.58,6.6,286400.0,4.5324,4.5324,4.5118,4.5255,286400.0
2010-10-21 11:50:00,6.6,6.62,6.59,6.62,144800.0,4.5255,4.5392,4.5187,4.5392,144800.0
2010-10-21 12:00:00,6.62,6.62,6.61,6.62,146400.0,4.5392,4.5392,4.5324,4.5392,146400.0
2010-10-21 12:10:00,6.62,6.62,6.61,6.62,119200.0,4.5392,4.5392,4.5324,4.5392,119200.0
2010-10-21 12:20:00,6.62,6.62,6.61,6.62,59200.0,4.5392,4.5392,4.5324,4.5392,59200.0
2010-10-21 12:30:00,6.62,6.62,6.58,6.59,100000.0,4.5392,4.5392,4.5118,4.5187,100000.0
2010-10-21 12:40:00,6.59,6.6,6.57,6.59,175200.0,4.5187,4.5255,4.5049,4.5187,175200.0
2010-10-21 12:50:00,6.59,6.6,6.59,6.6,72800.0,4.5187,4.5255,4.5187,4.5255,72800.0
2010-10-21 13:00:00,6.6,6.61,6.6,6.6,119200.0,4.5255,4.5324,4.5255,4.5255,119200.0
2010-10-21 13:10:00,6.61,6.61,6.6,6.6,48800.0,4.5324,4.5324,4.5255,4.5255,48800.0
2010-10-21 13:20:00,6.6,6.6,6.59,6.59,84800.0,4.5255,4.5255,4.5187,4.5187,84800.0
2010-10-21 13:30:00,6.59,6.59,6.57,6.57,195200.0,4.5187,4.5187,4.5049,4.5049,195200.0
2010-10-21 13:40:00,6.57,6.58,6.55,6.55,111200.0,4.5049,4.5118,4.4912,4.4912,111200.0
2010-10-21 13:50:00,6.56,6.56,6.53,6.53,273600.0,4.4981,4.4981,4.4775,4.4775,273600.0
2010-10-21 14:00:00,6.53,6.56,6.52,6.55,349600.0,4.4775,4.4981,4.4707,4.4912,349600.0
2010-10-21 14:10:00,6.55,6.57,6.54,6.56,152000.0,4.4912,4.5049,4.4844,4.4981,152000.0
2010-10-21 14:20:00,6.56,6.56,6.55,6.56,89600.0,4.4981,4.4981,4.4912,4.4981,89600.0
2010-10-21 14:30:00,6.56,6.57,6.56,6.56,83200.0,4.4981,4.5049,4.4981,4.4981,83200.0
2010-10-21 14:40:00,6.56,6.58,6.56,6.57,123200.0,4.4981,4.5118,4.4981,4.5049,123200.0
2010-10-21 14:50:00,6.57,6.59,6.57,6.58,179200.0,4.5049,4.5187,4.5049,4.5118,179200.0
2010-10-21 15:00:00,6.58,6.59,6.58,6.58,132000.0,4.5118,4.5187,4.5118,4.5118,132000.0
2010-10-21 15:10:00,6.58,6.61,6.58,6.6,197600.0,4.5118,4.5324,4.5118,4.5255,197600.0
2010-10-21 15:20:00,6.6,6.62,6.6,6.61,184800.0,4.5255,4.5392,4.5255,4.5324,184800.0
2010-10-21 15:30:00,6.61,6.62,6.6,6.6,233600.0,4.5324,4.5392,4.5255,4.5255,233600.0
2010-10-21 15:40:00,6.6,6.61,6.59,6.6,294400.0,4.5255,4.5324,4.5187,4.5255,294400.0
2010-10-21 15:50:00,6.6,6.62,6.6,6.62,426400.0,4.5255,4.5392,4.5255,4.5392,426400.0
2010-10-22 09:30:00,6.7,6.71,6.57,6.59,236800.0,4.5941,4.6009,4.5049,4.5187,236800.0
2010-10-22 09:40:00,6.59,6.6,6.58,6.6,107200.0,4.5187,4.5255,4.5118,4.5255,107200.0
2010-10-22 09:50:00,6.59,6.59,6.56,6.56,70400.0,4.5187,4.5187,4.4981,4.4981,70400.0
2010-10-22 10:00:00,6.56,6.58,6.55,6.58,140000.0,4.4981,4.5118,4.4912,4.5118,140000.0
2010-10-22 10:10:00,6.58,6.58,6.57,6.57,47200.0,4.5118,4.5118,4.5049,4.5049,47200.0
2010-10-22 10:20:00,6.57,6.57,6.55,6.57,95200.0,4.5049,4.5049,4.4912,4.5049,95200.0
2010-10-22 10:30:00,6.57,6.58,6.57,6.57,29600.0,4.5049,4.5118,4.5049,4.5049,29600.0
2010-10-22 10:40:00,6.57,6.59,6.57,6.59,71200.0,4.5049,4.5187,4.5049,4.5187,71200.0
2010-10-22 10:50:00,6.59,6.6,6.59,6.6,164000.0,4.5187,4.5255,4.5187,4.5255,164000.0
2010-10-22 11:00:00,6.6,6.6,6.59,6.6,134400.0,4.5255,4.5255,4.5187,4.5255,134400.0
2010-10-22 11:10:00,6.6,6.6,6.59,6.6,69600.0,4.5255,4.5255,4.5187,4.5255,69600.0
2010-10-22 11:20:00,6.6,6.6,6.59,6.6,72000.0,4.5255,4.5255,4.5187,4.5255,72000.0
2010-10-22 11:30:00,6.6,6.6,6.6,6.6,108800.0,4.5255,4.5255,4.5255,4.5255,108800.0
2010-10-22 11:40:00,6.6,6.6,6.6,6.6,74400.0,4.5255,4.5255,4.5255,4.5255,74400.0
2010-10-22 11:50:00,6.59,6.6,6.59,6.59,82400.0,4.5187,4.5255,4.5187,4.5187,82400.0
2010-10-22 12:00:00,6.59,6.6,6.59,6.6,28000.0,4.5187,4.5255,4.5187,4.5255,28000.0
2010-10-22 12:10:00,6.6,6.6,6.59,6.6,30400.0,4.5255,4.5255,4.5187,4.5255,30400.0
2010-10-22 12:20:00,6.6,6.61,6.6,6.6,60800.0,4.5255,4.5324,4.5255,4.5255,60800.0
2010-10-22 12:30:00,6.61,6.61,6.61,6.61,54400.0,4.5324,4.5324,4.5324,4.5324,54400.0
2010-10-22 12:40:00,6.6,6.61,6.6,6.61,41600.0,4.5255,4.5324,4.5255,4.5324,41600.0
2010-10-22 12:50:00,6.61,6.61,6.6,6.6,36800.0,4.5324,4.5324,4.5255,4.5255,36800.0
2010-10-22 13:00:00,6.6,6.61,6.6,6.61,82400.0,4.5255,4.5324,4.5255,4.5324,82400.0
2010-10-22 13:10:00,6.61,6.61,6.61,6.61,105600.0,4.5324,4.5324,4.5324,4.5324,105600.0
2010-10-22 13:20:00,6.61,6.61,6.6,6.61,84800.0,4.5324,4.5324,4.5255,4.5324,84800.0
2010-10-22 13:30:00,6.61,6.61,6.59,6.6,112000.0,4.5324,4.5324,4.5187,4.5255,112000.0
2010-10-22 13:40:00,6.6,6.6,6.6,6.6,74400.0,4.5255,4.5255,4.5255,4.5255,74400.0
2010-10-22 13:50:00,6.6,6.6,6.59,6.59,67200.0,4.5255,4.5255,4.5187,4.5187,67200.0
2010-10-22 14:00:00,6.59,6.6,6.59,6.6,89600.0,4.5187,4.5255,4.5187,4.5255,89600.0
2010-10-22 14:10:00,6.6,6.6,6.6,6.6,60000.0,4.5255,4.5255,4.5255,4.5255,60000.0
2010-10-22 14:20:00,6.6,6.61,6.6,6.61,44000.0,4.5255,4.5324,4.5255,4.5324,44000.0
2010-10-22 14:30:00,6.61,6.61,6.6,6.6,92000.0,4.5324,4.5324,4.5255,4.5255,92000.0
2010-10-22 14:40:00,6.6,6.61,6.6,6.6,64800.0,4.5255,4.5324,4.5255,4.5255,64800.0
2010-10-22 14:50:00,6.6,6.6,6.6,6.6,85600.0,4.5255,4.5255,4.5255,4.5255,85600.0
2010-10-22 15:00:00,6.6,6.61,6.59,6.61,120800.0,4.5255,4.5324,4.5187,4.5324,120800.0
2010-10-22 15:10:00,6.61,6.61,6.6,6.6,92800.0,4.5324,4.5324,4.5255,4.5255,92800.0
2010-10-22 15:20:00,6.6,6.61,6.6,6.61,202400.0,4.5255,4.5324,4.5255,4.5324,202400.0
2010-10-22 15:30:00,6.61,6.61,6.61,6.61,88800.0,4.5324,4.5324,4.5324,4.5324,88800.0
2010-10-22 15:40:00,6.61,6.62,6.61,6.61,130400.0,4.5324,4.5392,4.5324,4.5324,130400.0
2010-10-22 15:50:00,6.61,6.62,6.61,6.61,252800.0,4.5324,4.5392,4.5324,4.5324,252800.0
2010-10-25 09:30:00,6.66,6.66,6.62,6.63,252800.0,4.5667,4.5667,4.5392,4.5461,252800.0
2010-10-25 09:40:00,6.63,6.67,6.62,6.66,192000.0,4.5461,4.5735,4.5392,4.5667,192000.0
2010-10-25 09:50:00,6.66,6.69,6.66,6.68,159200.0,4.5667,4.5872,4.5667,4.5804,159200.0
2010-10-25 10:00:00,6.67,6.7,6.66,6.66,172000.0,4.5735,4.5941,4.5667,4.5667,172000.0
2010-10-25 10:10:00,6.66,6.68,6.66,6.68,76000.0,4.5667,4.5804,4.5667,4.5804,76000.0
2010-10-25 10:20:00,6.67,6.69,6.67,6.68,61600.0,4.5735,4.5872,4.5735,4.5804,61600.0
2010-10-25 10:30:00,6.68,6.68,6.66,6.67,88800.0,4.5804,4.5804,4.5667,4.5735,88800.0
2010-10-25 10:40:00,6.67,6.67,6.64,6.66,128000.0,4.5735,4.5735,4.5529,4.5667,128000.0
2010-10-25 10:50:00,6.66,6.66,6.64,6.64,54400.0,4.5667,4.5667,4.5529,4.5529,54400.0
2010-10-25 11:00:00,6.64,6.65,6.62,6.65,59200.0,4.5529,4.5598,4.5392,4.5598,59200.0
2010-10-25 11:10:00,6.64,6.66,6.64,6.64,77600.0,4.5529,4.5667,4.5529,4.5529,77600.0
2010-10-25 11:20:00,6.64,6.65,6.63,6.63,94400.0,4.5529,4.5598,4.5461,4.5461,94400.0
2010-10-25 11:30:00,6.64,6.65,6.63,6.63,45600.0,4.5529,4.5598,4.5461,4.5461,45600.0
2010-10-25 11:40:00,6.64,6.64,6.63,6.64,24000.0,4.5529,4.5529,4.5461,4.5529,24000.0
2010-10-25 11:50:00,6.65,6.65,6.62,6.63,66400.0,4.5598,4.5598,4.5392,4.5461,66400.0
2010-10-25 12:00:00,6.64,6.64,6.62,6.63,52000.0,4.5529,4.5529,4.5392,4.5461,52000.0
2010-10-25 12:10:00,6.63,6.64,6.63,6.63,26400.0,4.5461,4.5529,4.5461,4.5461,26400.0
2010-10-25 12:20:00,6.63,6.63,6.6,6.61,169600.0,4.5461,4.5461,4.5255,4.5324,169600.0
2010-10-25 12:30:00,6.61,6.61,6.6,6.61,203200.0,4.5324,4.5324,4.5255,4.5324,203200.0
2010-10-25 12:40:00,6.61,6.61,6.61,6.61,45600.0,4.5324,4.5324,4.5324,4.5324,45600.0
2010-10-25 12:50:00,6.61,6.61,6.6,6.6,44800.0,4.5324,4.5324,4.5255,4.5255,44800.0
2010-10-25 13:00:00,6.6,6.61,6.6,6.61,82400.0,4.5255,4.5324,4.5255,4.5324,82400.0
2010-10-25 13:10:00,6.61,6.62,6.6,6.61,84000.0,4.5324,4.5392,4.5255,4.5324,84000.0
2010-10-25 13:20:00,6.61,6.62,6.61,6.62,46400.0,4.5324,4.5392,4.5324,4.5392,46400.0
2010-10-25 13:30:00,6.62,6.63,6.62,6.62,37600.0,4.5392,4.5461,4.5392,4.5392,37600.0
2010-10-25 13:40:00,6.62,6.63,6.62,6.63,35200.0,4.5392,4.5461,4.5392,4.5461,35200.0
2010-10-25 13:50:00,6.63,6.63,6.62,6.62,50400.0,4.5461,4.5461,4.5392,4.5392,50400.0
2010-10-25 14:00:00,6.62,6.62,6.61,6.61,112000.0,4.5392,4.5392,4.5324,4.5324,112000.0
2010-10-25 14:10:00,6.61,6.62,6.6,6.61,163200.0,4.5324,4.5392,4.5255,4.5324,163200.0
2010-10-25 14:20:00,6.6,6.61,6.6,6.61,36800.0,4.5255,4.5324,4.5255,4.5324,36800.0
2010-10-25 14:30:00,6.61,6.61,6.59,6.59,196000.0,4.5324,4.5324,4.5187,4.5187,196000.0
2010-10-25 14:40:00,6.6,6.61,6.6,6.6,93600.0,4.5255,4.5324,4.5255,4.5255,93600.0
2010-10-25 14:50:00,6.6,6.61,6.6,6.61,87200.0,4.5255,4.5324,4.5255,4.5324,87200.0
2010-10-25 15:00:00,6.6,6.61,6.6,6.61,92000.0,4.5255,4.5324,4.5255,4.5324,92000.0
2010-10-25 15:10:00,6.61,6.61,6.61,6.61,82400.0,4.5324,4.5324,4.5324,4.5324,82400.0
2010-10-25 15:20:00,6.61,6.62,6.61,6.62,152800.0,4.5324,4.5392,4.5324,4.5392,152800.0
2010-10-25 15:30:00,6.62,6.62,6.6,6.6,115200.0,4.5392,4.5392,4.5255,4.5255,115200.0
2010-10-25 15:40:00,6.6,6.6,6.57,6.58,576000.0,4.5255,4.5255,4.5049,4.5118,576000.0
2010-10-25 15:50:00,6.58,6.59,6.57,6.58,604800.0,4.5118,4.5187,4.5049,4.5118,604800.0
2010-10-26 09:30:00,6.54,6.54,6.48,6.5,211200.0,4.4844,4.4844,4.4432,4.4569,211200.0
2010-10-26 09:40:00,6.5,6.54,6.5,6.52,169600.0,4.4569,4.4844,4.4569,4.4707,169600.0
2010-10-26 09:50:00,6.52,6.54,6.51,6.53,117600.0,4.4707,4.4844,4.4638,4.4775,117600.0
2010-10-26 10:00:00,6.53,6.57,6.53,6.57,101600.0,4.4775,4.5049,4.4775,4.5049,101600.0
2010-10-26 10:10:00,6.57,6.59,6.56,6.58,89600.0,4.5049,4.5187,4.4981,4.5118,89600.0
2010-10-26 10:20:00,6.59,6.61,6.58,6.59,158400.0,4.5187,4.5324,4.5118,4.5187,158400.0
2010-10-26 10:30:00,6.59,6.61,6.58,6.59,265600.0,4.5187,4.5324,4.5118,4.5187,265600.0
2010-10-26 10:40:00,6.59,6.6,6.58,6.59,82400.0,4.5187,4.5255,4.5118,4.5187,82400.0
2010-10-26 10:50:00,6.59,6.62,6.59,6.61,159200.0,4.5187,4.5392,4.5187,4.5324,159200.0
2010-10-26 11:00:00,6.61,6.64,6.59,6.59,268800.0,4.5324,4.5529,4.5187,4.5187,268800.0
2010-10-26 11:10:00,6.59,6.61,6.58,6.59,128800.0,4.5187,4.5324,4.5118,4.5187,128800.0
2010-10-26 11:20:00,6.59,6.62,6.59,6.61,88000.0,4.5187,4.5392,4.5187,4.5324,88000.0
2010-10-26 11:30:00,6.61,6.62,6.61,6.62,60000.0,4.5324,4.5392,4.5324,4.5392,60000.0
2010-10-26 11:40:00,6.62,6.62,6.6,6.61,44000.0,4.5392,4.5392,4.5255,4.5324,44000.0
2010-10-26 11:50:00,6.61,6.62,6.61,6.61,72000.0,4.5324,4.5392,4.5324,4.5324,72000.0
2010-10-26 12:00:00,6.62,6.62,6.61,6.61,66400.0,4.5392,4.5392,4.5324,4.5324,66400.0
2010-10-26 12:10:00,6.61,6.62,6.61,6.61,61600.0,4.5324,4.5392,4.5324,4.5324,61600.0
2010-10-26 12:20:00,6.61,6.62,6.61,6.62,24000.0,4.5324,4.5392,4.5324,4.5392,24000.0
2010-10-26 12:30:00,6.61,6.62,6.61,6.61,41600.0,4.5324,4.5392,4.5324,4.5324,41600.0
2010-10-26 12:40:00,6.61,6.61,6.59,6.6,33600.0,4.5324,4.5324,4.5187,4.5255,33600.0
2010-10-26 12:50:00,6.6,6.61,6.6,6.6,32000.0,4.5255,4.5324,4.5255,4.5255,32000.0
2010-10-26 13:00:00,6.6,6.62,6.6,6.61,38400.0,4.5255,4.5392,4.5255,4.5324,38400.0
2010-10-26 13:10:00,6.62,6.63,6.61,6.62,49600.0,4.5392,4.5461,4.5324,4.5392,49600.0
2010-10-26 13:20:00,6.62,6.62,6.6,6.6,35200.0,4.5392,4.5392,4.5255,4.5255,35200.0
2010-10-26 13:30:00,6.6,6.6,6.6,6.6,44800.0,4.5255,4.5255,4.5255,4.5255,44800.0
2010-10-26 13:40:00,6.6,6.61,6.59,6.59,52800.0,4.5255,4.5324,4.5187,4.5187,52800.0
2010-10-26 13:50:00,6.59,6.59,6.56,6.57,156000.0,4.5187,4.5187,4.4981,4.5049,156000.0
2010-10-26 14:00:00,6.57,6.57,6.56,6.56,146400.0,4.5049,4.5049,4.4981,4.4981,146400.0
2010-10-26 14:10:00,6.56,6.57,6.56,6.57,100000.0,4.4981,4.5049,4.4981,4.5049,100000.0
2010-10-26 14:20:00,6.57,6.57,6.56,6.57,90400.0,4.5049,4.5049,4.4981,4.5049,90400.0
2010-10-26 14:30:00,6.57,6.58,6.56,6.58,87200.0,4.5049,4.5118,4.4981,4.5118,87200.0
2010-10-26 14:40:00,6.58,6.58,6.56,6.57,72000.0,4.5118,4.5118,4.4981,4.5049,72000.0
2010-10-26 14:50:00,6.57,6.58,6.57,6.58,48800.0,4.5049,4.5118,4.5049,4.5118,48800.0
2010-10-26 15:00:00,6.58,6.58,6.57,6.58,51200.0,4.5118,4.5118,4.5049,4.5118,51200.0
2010-10-26 15:10:00,6.58,6.59,6.58,6.59,89600.0,4.5118,4.5187,4.5118,4.5187,89600.0
2010-10-26 15:20:00,6.59,6.59,6.58,6.58,135200.0,4.5187,4.5187,4.5118,4.5118,135200.0
2010-10-26 15:30:00,6.58,6.58,6.57,6.57,127200.0,4.5118,4.5118,4.5049,4.5049,127200.0
2010-10-26 15:40:00,6.57,6.58,6.55,6.56,344000.0,4.5049,4.5118,4.4912,4.4981,344000.0
2010-10-26 15:50:00,6.55,6.56,6.55,6.56,432800.0,4.4912,4.4981,4.4912,4.4981,432800.0
2010-10-27 09:30:00,6.5,6.53,6.46,6.46,236800.0,4.4569,4.4775,4.4295,4.4295,236800.0
2010-10-27 09:40:00,6.47,6.5,6.45,6.47,172000.0,4.4364,4.4569,4.4227,4.4364,172000.0
2010-10-27 09:50:00,6.47,6.49,6.47,6.49,121600.0,4.4364,4.4501,4.4364,4.4501,121600.0
2010-10-27 10:00:00,6.49,6.5,6.48,6.49,157600.0,4.4501,4.4569,4.4432,4.4501,157600.0
2010-10-27 10:10:00,6.49,6.5,6.48,6.49,80800.0,4.4501,4.4569,4.4432,4.4501,80800.0
2010-10-27 10:20:00,6.49,6.49,6.45,6.47,66400.0,4.4501,4.4501,4.4227,4.4364,66400.0
2010-10-27 10:30:00,6.47,6.47,6.45,6.46,76000.0,4.4364,4.4364,4.4227,4.4295,76000.0
2010-10-27 10:40:00,6.46,6.48,6.46,6.47,219200.0,4.4295,4.4432,4.4295,4.4364,219200.0
2010-10-27 10:50:00,6.48,6.48,6.44,6.44,162400.0,4.4432,4.4432,4.4158,4.4158,162400.0
2010-10-27 11:00:00,6.44,6.44,6.41,6.42,1102400.0,4.4158,4.4158,4.3952,4.4021,1102400.0
2010-10-27 11:10:00,6.42,6.43,6.41,6.42,147200.0,4.4021,4.409,4.3952,4.4021,147200.0
2010-10-27 11:20:00,6.42,6.42,6.4,6.41,172800.0,4.4021,4.4021,4.3884,4.3952,172800.0
2010-10-27 11:30:00,6.41,6.42,6.4,6.41,356800.0,4.3952,4.4021,4.3884,4.3952,356800.0
2010-10-27 11:40:00,6.41,6.43,6.41,6.43,238400.0,4.3952,4.409,4.3952,4.409,238400.0
2010-10-27 11:50:00,6.42,6.43,6.41,6.41,239200.0,4.4021,4.409,4.3952,4.3952,239200.0
2010-10-27 12:00:00,6.41,6.41,6.4,6.4,296000.0,4.3952,4.3952,4.3884,4.3884,296000.0
2010-10-27 12:10:00,6.4,6.41,6.4,6.41,82400.0,4.3884,4.3952,4.3884,4.3952,82400.0
2010-10-27 12:20:00,6.41,6.41,6.4,6.4,138400.0,4.3952,4.3952,4.3884,4.3884,138400.0
2010-10-27 12:30:00,6.4,6.4,6.39,6.39,181600.0,4.3884,4.3884,4.3815,4.3815,181600.0
2010-10-27 12:40:00,6.39,6.4,6.39,6.4,63200.0,4.3815,4.3884,4.3815,4.3884,63200.0
2010-10-27 12:50:00,6.4,6.4,6.4,6.4,56800.0,4.3884,4.3884,4.3884,4.3884,56800.0
2010-10-27 13:00:00,6.4,6.4,6.4,6.4,104800.0,4.3884,4.3884,4.3884,4.3884,104800.0
2010-10-27 13:10:00,6.4,6.4,6.37,6.37,156800.0,4.3884,4.3884,4.3678,4.3678,156800.0
2010-10-27 13:20:00,6.38,6.38,6.37,6.37,257600.0,4.3747,4.3747,4.3678,4.3678,257600.0
2010-10-27 13:30:00,6.38,6.38,6.37,6.38,174400.0,4.3747,4.3747,4.3678,4.3747,174400.0
2010-10-27 13:40:00,6.38,6.38,6.37,6.38,164800.0,4.3747,4.3747,4.3678,4.3747,164800.0
2010-10-27 13:50:00,6.38,6.38,6.37,6.38,360800.0,4.3747,4.3747,4.3678,4.3747,360800.0
2010-10-27 14:00:00,6.37,6.38,6.37,6.38,349600.0,4.3678,4.3747,4.3678,4.3747,349600.0
2010-10-27 14:10:00,6.38,6.38,6.37,6.37,247200.0,4.3747,4.3747,4.3678,4.3678,247200.0
2010-10-27 14:20:00,6.37,6.37,6.36,6.36,162400.0,4.3678,4.3678,4.361,4.361,162400.0
2010-10-27 14:30:00,6.36,6.39,6.36,6.38,169600.0,4.361,4.3815,4.361,4.3747,169600.0
2010-10-27 14:40:00,6.38,6.4,6.38,6.39,212800.0,4.3747,4.3884,4.3747,4.3815,212800.0
2010-10-27 14:50:00,6.39,6.4,6.39,6.39,104000.0,4.3815,4.3884,4.3815,4.3815,104000.0
2010-10-27 15:00:00,6.39,6.41,6.39,6.4,239200.0,4.3815,4.3952,4.3815,4.3884,239200.0
2010-10-27 15:10:00,6.4,6.4,6.39,6.39,126400.0,4.3884,4.3884,4.3815,4.3815,126400.0
2010-10-27 15:20:00,6.39,6.4,6.39,6.4,245600.0,4.3815,4.3884,4.3815,4.3884,245600.0
2010-10-27 15:30:00,6.4,6.42,6.4,6.41,256000.0,4.3884,4.4021,4.3884,4.3952,256000.0
2010-10-27 15:40:00,6.41,6.42,6.4,6.4,424000.0,4.3952,4.4021,4.3884,4.3884,424000.0
2010-10-27 15:50:00,6.4,6.42,6.4,6.41,769600.0,4.3884,4.4021,4.3884,4.3952,769600.0
2010-10-28 09:30:00,6.45,6.49,6.45,6.48,191200.0,4.4227,4.4501,4.4227,4.4432,191200.0
2010-10-28 09:40:00,6.48,6.48,6.45,6.45,88000.0,4.4432,4.4432,4.4227,4.4227,88000.0
2010-10-28 09:50:00,6.45,6.46,6.43,6.45,75200.0,4.4227,4.4295,4.409,4.4227,75200.0
2010-10-28 10:00:00,6.45,6.46,6.44,6.45,98400.0,4.4227,4.4295,4.4158,4.4227,98400.0
2010-10-28 10:10:00,6.45,6.46,6.41,6.42,106400.0,4.4227,4.4295,4.3952,4.4021,106400.0
2010-10-28 10:20:00,6.41,6.41,6.39,6.39,74400.0,4.3952,4.3952,4.3815,4.3815,74400.0
2010-10-28 10:30:00,6.4,6.4,6.38,6.39,121600.0,4.3884,4.3884,4.3747,4.3815,121600.0
2010-10-28 10:40:00,6.39,6.42,6.39,6.41,117600.0,4.3815,4.4021,4.3815,4.3952,117600.0
2010-10-28 10:50:00,6.41,6.42,6.41,6.42,126400.0,4.3952,4.4021,4.3952,4.4021,126400.0
2010-10-28 11:00:00,6.41,6.43,6.41,6.43,106400.0,4.3952,4.409,4.3952,4.409,106400.0
2010-10-28 11:10:00,6.43,6.43,6.41,6.42,120000.0,4.409,4.409,4.3952,4.4021,120000.0
2010-10-28 11:20:00,6.42,6.42,6.41,6.41,66400.0,4.4021,4.4021,4.3952,4.3952,66400.0
2010-10-28 11:30:00,6.41,6.41,6.4,6.4,95200.0,4.3952,4.3952,4.3884,4.3884,95200.0
2010-10-28 11:40:00,6.4,6.4,6.39,6.39,42400.0,4.3884,4.3884,4.3815,4.3815,42400.0
2010-10-28 11:50:00,6.39,6.4,6.38,6.38,66400.0,4.3815,4.3884,4.3747,4.3747,66400.0
2010-10-28 12:00:00,6.38,6.38,6.37,6.38,59200.0,4.3747,4.3747,4.3678,4.3747,59200.0
2010-10-28 12:10:00,6.37,6.38,6.37,6.38,63200.0,4.3678,4.3747,4.3678,4.3747,63200.0
2010-10-28 12:20:00,6.38,6.38,6.37,6.37,55200.0,4.3747,4.3747,4.3678,4.3678,55200.0
2010-10-28 12:30:00,6.37,6.38,6.37,6.38,44000.0,4.3678,4.3747,4.3678,4.3747,44000.0
2010-10-28 12:40:00,6.37,6.38,6.37,6.38,73600.0,4.3678,4.3747,4.3678,4.3747,73600.0
2010-10-28 12:50:00,6.38,6.39,6.38,6.39,106400.0,4.3747,4.3815,4.3747,4.3815,106400.0
2010-10-28 13:00:00,6.39,6.39,6.38,6.39,134400.0,4.3815,4.3815,4.3747,4.3815,134400.0
2010-10-28 13:10:00,6.39,6.4,6.39,6.39,216800.0,4.3815,4.3884,4.3815,4.3815,216800.0
2010-10-28 13:20:00,6.39,6.39,6.38,6.38,70400.0,4.3815,4.3815,4.3747,4.3747,70400.0
2010-10-28 13:30:00,6.38,6.39,6.37,6.38,179200.0,4.3747,4.3815,4.3678,4.3747,179200.0
2010-10-28 13:40:00,6.38,6.39,6.36,6.37,84800.0,4.3747,4.3815,4.361,4.3678,84800.0
2010-10-28 13:50:00,6.37,6.38,6.37,6.38,67200.0,4.3678,4.3747,4.3678,4.3747,67200.0
2010-10-28 14:00:00,6.37,6.39,6.37,6.39,335200.0,4.3678,4.3815,4.3678,4.3815,335200.0
2010-10-28 14:10:00,6.39,6.39,6.38,6.39,210400.0,4.3815,4.3815,4.3747,4.3815,210400.0
2010-10-28 14:20:00,6.39,6.4,6.38,6.4,112800.0,4.3815,4.3884,4.3747,4.3884,112800.0
2010-10-28 14:30:00,6.4,6.4,6.38,6.39,128000.0,4.3884,4.3884,4.3747,4.3815,128000.0
2010-10-28 14:40:00,6.4,6.42,6.4,6.42,271200.0,4.3884,4.4021,4.3884,4.4021,271200.0
2010-10-28 14:50:00,6.41,6.42,6.41,6.41,72800.0,4.3952,4.4021,4.3952,4.3952,72800.0
2010-10-28 15:00:00,6.41,6.42,6.41,6.41,99200.0,4.3952,4.4021,4.3952,4.3952,99200.0
2010-10-28 15:10:00,6.41,6.41,6.41,6.41,313600.0,4.3952,4.3952,4.3952,4.3952,313600.0
2010-10-28 15:20:00,6.41,6.42,6.41,6.41,307200.0,4.3952,4.4021,4.3952,4.3952,307200.0
2010-10-28 15:30:00,6.41,6.43,6.41,6.41,197600.0,4.3952,4.409,4.3952,4.3952,197600.0
2010-10-28 15:40:00,6.42,6.42,6.41,6.42,341600.0,4.4021,4.4021,4.3952,4.4021,341600.0
2010-10-28 15:50:00,6.42,6.42,6.41,6.42,776800.0,4.4021,4.4021,4.3952,4.4021,776800.0
2010-10-29 09:30:00,6.41,6.41,6.34,6.38,287200.0,4.3952,4.3952,4.3472,4.3747,287200.0
2010-10-29 09:40:00,6.37,6.43,6.37,6.43,150400.0,4.3678,4.409,4.3678,4.409,150400.0
2010-10-29 09:50:00,6.42,6.43,6.4,6.43,164800.0,4.4021,4.409,4.3884,4.409,164800.0
2010-10-29 10:00:00,6.42,6.46,6.42,6.46,124800.0,4.4021,4.4295,4.4021,4.4295,124800.0
2010-10-29 10:10:00,6.46,6.46,6.43,6.44,136000.0,4.4295,4.4295,4.409,4.4158,136000.0
2010-10-29 10:20:00,6.44,6.45,6.44,6.45,86400.0,4.4158,4.4227,4.4158,4.4227,86400.0
2010-10-29 10:30:00,6.45,6.45,6.45,6.45,108800.0,4.4227,4.4227,4.4227,4.4227,108800.0
2010-10-29 10:40:00,6.45,6.45,6.43,6.43,84000.0,4.4227,4.4227,4.409,4.409,84000.0
2010-10-29 10:50:00,6.43,6.45,6.43,6.45,24000.0,4.409,4.4227,4.409,4.4227,24000.0
2010-10-29 11:00:00,6.45,6.46,6.45,6.45,52000.0,4.4227,4.4295,4.4227,4.4227,52000.0
2010-10-29 11:10:00,6.45,6.46,6.43,6.45,48000.0,4.4227,4.4295,4.409,4.4227,48000.0
2010-10-29 11:20:00,6.45,6.45,6.43,6.44,61600.0,4.4227,4.4227,4.409,4.4158,61600.0
2010-10-29 11:30:00,6.43,6.44,6.42,6.44,33600.0,4.409,4.4158,4.4021,4.4158,33600.0
2010-10-29 11:40:00,6.43,6.44,6.42,6.42,32800.0,4.409,4.4158,4.4021,4.4021,32800.0
2010-10-29 11:50:00,6.42,6.43,6.41,6.43,15200.0,4.4021,4.409,4.3952,4.409,15200.0
2010-10-29 12:00:00,6.44,6.44,6.43,6.43,20000.0,4.4158,4.4158,4.409,4.409,20000.0
2010-10-29 12:10:00,6.43,6.44,6.43,6.44,17600.0,4.409,4.4158,4.409,4.4158,17600.0
2010-10-29 12:20:00,6.44,6.45,6.44,6.45,43200.0,4.4158,4.4227,4.4158,4.4227,43200.0
2010-10-29 12:30:00,6.45,6.46,6.45,6.46,21600.0,4.4227,4.4295,4.4227,4.4295,21600.0
2010-10-29 12:40:00,6.46,6.46,6.45,6.45,20800.0,4.4295,4.4295,4.4227,4.4227,20800.0
2010-10-29 12:50:00,6.45,6.45,6.45,6.45,19200.0,4.4227,4.4227,4.4227,4.4227,19200.0
2010-10-29 13:00:00,6.45,6.45,6.44,6.44,26400.0,4.4227,4.4227,4.4158,4.4158,26400.0
2010-10-29 13:10:00,6.44,6.44,6.43,6.43,28000.0,4.4158,4.4158,4.409,4.409,28000.0
2010-10-29 13:20:00,6.44,6.44,6.43,6.44,28800.0,4.4158,4.4158,4.409,4.4158,28800.0
2010-10-29 13:30:00,6.44,6.45,6.44,6.44,30400.0,4.4158,4.4227,4.4158,4.4158,30400.0
2010-10-29 13:40:00,6.44,6.45,6.43,6.45,114400.0,4.4158,4.4227,4.409,4.4227,114400.0
2010-10-29 13:50:00,6.45,6.46,6.44,6.46,69600.0,4.4227,4.4295,4.4158,4.4295,69600.0
2010-10-29 14:00:00,6.46,6.46,6.45,6.45,39200.0,4.4295,4.4295,4.4227,4.4227,39200.0
2010-10-29 14:10:00,6.45,6.46,6.45,6.45,38400.0,4.4227,4.4295,4.4227,4.4227,38400.0
2010-10-29 14:20:00,6.46,6.46,6.45,6.45,40000.0,4.4295,4.4295,4.4227,4.4227,40000.0
2010-10-29 14:30:00,6.45,6.45,6.45,6.45,48800.0,4.4227,4.4227,4.4227,4.4227,48800.0
2010-10-29 14:40:00,6.45,6.45,6.45,6.45,56000.0,4.4227,4.4227,4.4227,4.4227,56000.0
2010-10-29 14:50:00,6.45,6.45,6.44,6.44,70400.0,4.4227,4.4227,4.4158,4.4158,70400.0
2010-10-29 15:00:00,6.44,6.44,6.43,6.43,62400.0,4.4158,4.4158,4.409,4.409,62400.0
2010-10-29 15:10:00,6.43,6.44,6.43,6.44,54400.0,4.409,4.4158,4.409,4.4158,54400.0
2010-10-29 15:20:00,6.44,6.45,6.44,6.45,76000.0,4.4158,4.4227,4.4158,4.4227,76000.0
2010-10-29 15:30:00,6.45,6.46,6.45,6.45,99200.0,4.4227,4.4295,4.4227,4.4227,99200.0
2010-10-29 15:40:00,6.45,6.46,6.44,6.44,136800.0,4.4227,4.4295,4.4158,4.4158,136800.0
2010-10-29 15:50:00,6.45,6.45,6.43,6.43,603200.0,4.4227,4.4227,4.409,4.409,603200.0
2010-11-01 09:30:00,6.46,6.49,6.45,6.47,216000.0,4.4295,4.4501,4.4227,4.4364,216000.0
2010-11-01 09:40:00,6.47,6.49,6.47,6.48,70400.0,4.4364,4.4501,4.4364,4.4432,70400.0
2010-11-01 09:50:00,6.48,6.51,6.48,6.51,92800.0,4.4432,4.4638,4.4432,4.4638,92800.0
2010-11-01 10:00:00,6.51,6.54,6.51,6.53,139200.0,4.4638,4.4844,4.4638,4.4775,139200.0
2010-11-01 10:10:00,6.53,6.53,6.52,6.53,52800.0,4.4775,4.4775,4.4707,4.4775,52800.0
2010-11-01 10:20:00,6.53,6.54,6.52,6.54,104800.0,4.4775,4.4844,4.4707,4.4844,104800.0
2010-11-01 10:30:00,6.54,6.55,6.52,6.52,113600.0,4.4844,4.4912,4.4707,4.4707,113600.0
2010-11-01 10:40:00,6.52,6.55,6.52,6.55,84800.0,4.4707,4.4912,4.4707,4.4912,84800.0
2010-11-01 10:50:00,6.56,6.56,6.53,6.53,119200.0,4.4981,4.4981,4.4775,4.4775,119200.0
2010-11-01 11:00:00,6.53,6.53,6.49,6.49,228000.0,4.4775,4.4775,4.4501,4.4501,228000.0
2010-11-01 11:10:00,6.49,6.5,6.48,6.49,160800.0,4.4501,4.4569,4.4432,4.4501,160800.0
2010-11-01 11:20:00,6.49,6.5,6.48,6.49,86400.0,4.4501,4.4569,4.4432,4.4501,86400.0
2010-11-01 11:30:00,6.49,6.49,6.47,6.48,91200.0,4.4501,4.4501,4.4364,4.4432,91200.0
2010-11-01 11:40:00,6.48,6.52,6.48,6.52,365600.0,4.4432,4.4707,4.4432,4.4707,365600.0
2010-11-01 11:50:00,6.52,6.52,6.51,6.51,152800.0,4.4707,4.4707,4.4638,4.4638,152800.0
2010-11-01 12:00:00,6.51,6.52,6.49,6.49,41600.0,4.4638,4.4707,4.4501,4.4501,41600.0
2010-11-01 12:10:00,6.49,6.51,6.49,6.5,108800.0,4.4501,4.4638,4.4501,4.4569,108800.0
2010-11-01 12:20:00,6.5,6.51,6.49,6.51,130400.0,4.4569,4.4638,4.4501,4.4638,130400.0
2010-11-01 12:30:00,6.51,6.52,6.51,6.52,172800.0,4.4638,4.4707,4.4638,4.4707,172800.0
2010-11-01 12:40:00,6.52,6.52,6.5,6.5,100000.0,4.4707,4.4707,4.4569,4.4569,100000.0
2010-11-01 12:50:00,6.51,6.52,6.5,6.51,179200.0,4.4638,4.4707,4.4569,4.4638,179200.0
2010-11-01 13:00:00,6.51,6.52,6.5,6.51,164000.0,4.4638,4.4707,4.4569,4.4638,164000.0
2010-11-01 13:10:00,6.51,6.52,6.51,6.52,89600.0,4.4638,4.4707,4.4638,4.4707,89600.0
2010-11-01 13:20:00,6.51,6.52,6.51,6.52,150400.0,4.4638,4.4707,4.4638,4.4707,150400.0
2010-11-01 13:30:00,6.52,6.53,6.52,6.52,132800.0,4.4707,4.4775,4.4707,4.4707,132800.0
2010-11-01 13:40:00,6.52,6.52,6.51,6.52,99200.0,4.4707,4.4707,4.4638,4.4707,99200.0
2010-11-01 13:50:00,6.52,6.53,6.52,6.52,123200.0,4.4707,4.4775,4.4707,4.4707,123200.0
2010-11-01 14:00:00,6.52,6.52,6.51,6.51,149600.0,4.4707,4.4707,4.4638,4.4638,149600.0
2010-11-01 14:10:00,6.51,6.51,6.5,6.5,182400.0,4.4638,4.4638,4.4569,4.4569,182400.0
2010-11-01 14:20:00,6.5,6.51,6.5,6.5,144800.0,4.4569,4.4638,4.4569,4.4569,144800.0
2010-11-01 14:30:00,6.5,6.5,6.49,6.49,156800.0,4.4569,4.4569,4.4501,4.4501,156800.0
2010-11-01 14:40:00,6.49,6.5,6.48,6.48,175200.0,4.4501,4.4569,4.4432,4.4432,175200.0
2010-11-01 14:50:00,6.48,6.49,6.48,6.49,352800.0,4.4432,4.4501,4.4432,4.4501,352800.0
2010-11-01 15:00:00,6.49,6.49,6.46,6.46,345600.0,4.4501,4.4501,4.4295,4.4295,345600.0
2010-11-01 15:10:00,6.46,6.46,6.44,6.45,222400.0,4.4295,4.4295,4.4158,4.4227,222400.0
2010-11-01 15:20:00,6.45,6.46,6.44,6.46,160000.0,4.4227,4.4295,4.4158,4.4295,160000.0
2010-11-01 15:30:00,6.46,6.46,6.45,6.45,187200.0,4.4295,4.4295,4.4227,4.4227,187200.0
2010-11-01 15:40:00,6.45,6.47,6.45,6.47,291200.0,4.4227,4.4364,4.4227,4.4364,291200.0
2010-11-01 15:50:00,6.47,6.47,6.46,6.47,402400.0,4.4364,4.4364,4.4295,4.4364,402400.0
2010-11-02 09:30:00,6.53,6.54,6.48,6.52,167200.0,4.4775,4.4844,4.4432,4.4707,167200.0
2010-11-02 09:40:00,6.52,6.55,6.52,6.53,55200.0,4.4707,4.4912,4.4707,4.4775,55200.0
2010-11-02 09:50:00,6.53,6.57,6.53,6.55,305600.0,4.4775,4.5049,4.4775,4.4912,305600.0
2010-11-02 10:00:00,6.54,6.55,6.53,6.53,133600.0,4.4844,4.4912,4.4775,4.4775,133600.0
2010-11-02 10:10:00,6.53,6.53,6.51,6.53,97600.0,4.4775,4.4775,4.4638,4.4775,97600.0
2010-11-02 10:20:00,6.53,6.54,6.52,6.53,44800.0,4.4775,4.4844,4.4707,4.4775,44800.0
2010-11-02 10:30:00,6.53,6.53,6.51,6.53,60800.0,4.4775,4.4775,4.4638,4.4775,60800.0
2010-11-02 10:40:00,6.53,6.53,6.52,6.52,57600.0,4.4775,4.4775,4.4707,4.4707,57600.0
2010-11-02 10:50:00,6.53,6.54,6.52,6.53,50400.0,4.4775,4.4844,4.4707,4.4775,50400.0
2010-11-02 11:00:00,6.53,6.55,6.53,6.55,80000.0,4.4775,4.4912,4.4775,4.4912,80000.0
2010-11-02 11:10:00,6.55,6.56,6.54,6.55,60000.0,4.4912,4.4981,4.4844,4.4912,60000.0
2010-11-02 11:20:00,6.55,6.56,6.54,6.56,28000.0,4.4912,4.4981,4.4844,4.4981,28000.0
2010-11-02 11:30:00,6.56,6.56,6.56,6.56,32800.0,4.4981,4.4981,4.4981,4.4981,32800.0
2010-11-02 11:40:00,6.56,6.56,6.55,6.55,32000.0,4.4981,4.4981,4.4912,4.4912,32000.0
2010-11-02 11:50:00,6.55,6.56,6.55,6.56,44000.0,4.4912,4.4981,4.4912,4.4981,44000.0
2010-11-02 12:00:00,6.56,6.56,6.56,6.56,54400.0,4.4981,4.4981,4.4981,4.4981,54400.0
2010-11-02 12:10:00,6.56,6.57,6.56,6.56,44000.0,4.4981,4.5049,4.4981,4.4981,44000.0
2010-11-02 12:20:00,6.56,6.57,6.55,6.56,60800.0,4.4981,4.5049,4.4912,4.4981,60800.0
2010-11-02 12:30:00,6.56,6.56,6.56,6.56,62400.0,4.4981,4.4981,4.4981,4.4981,62400.0
2010-11-02 12:40:00,6.56,6.58,6.56,6.58,115200.0,4.4981,4.5118,4.4981,4.5118,115200.0
2010-11-02 12:50:00,6.57,6.58,6.57,6.57,27200.0,4.5049,4.5118,4.5049,4.5049,27200.0
2010-11-02 13:00:00,6.57,6.58,6.57,6.58,20800.0,4.5049,4.5118,4.5049,4.5118,20800.0
2010-11-02 13:10:00,6.58,6.58,6.57,6.58,43200.0,4.5118,4.5118,4.5049,4.5118,43200.0
2010-11-02 13:20:00,6.58,6.58,6.57,6.58,36800.0,4.5118,4.5118,4.5049,4.5118,36800.0
2010-11-02 13:30:00,6.58,6.59,6.58,6.58,118400.0,4.5118,4.5187,4.5118,4.5118,118400.0
2010-11-02 13:40:00,6.58,6.6,6.58,6.6,152800.0,4.5118,4.5255,4.5118,4.5255,152800.0
2010-11-02 13:50:00,6.6,6.61,6.6,6.61,87200.0,4.5255,4.5324,4.5255,4.5324,87200.0
2010-11-02 14:00:00,6.61,6.61,6.61,6.61,99200.0,4.5324,4.5324,4.5324,4.5324,99200.0
2010-11-02 14:10:00,6.61,6.61,6.6,6.6,120000.0,4.5324,4.5324,4.5255,4.5255,120000.0
2010-11-02 14:20:00,6.6,6.61,6.59,6.61,102400.0,4.5255,4.5324,4.5187,4.5324,102400.0
2010-11-02 14:30:00,6.61,6.61,6.6,6.6,172000.0,4.5324,4.5324,4.5255,4.5255,172000.0
2010-11-02 14:40:00,6.6,6.6,6.59,6.59,110400.0,4.5255,4.5255,4.5187,4.5187,110400.0
2010-11-02 14:50:00,6.59,6.6,6.59,6.6,100000.0,4.5187,4.5255,4.5187,4.5255,100000.0
2010-11-02 15:00:00,6.6,6.61,6.6,6.61,240000.0,4.5255,4.5324,4.5255,4.5324,240000.0
2010-11-02 15:10:00,6.61,6.62,6.61,6.62,201600.0,4.5324,4.5392,4.5324,4.5392,201600.0
2010-11-02 15:20:00,6.62,6.62,6.62,6.62,167200.0,4.5392,4.5392,4.5392,4.5392,167200.0
2010-11-02 15:30:00,6.62,6.62,6.61,6.62,324000.0,4.5392,4.5392,4.5324,4.5392,324000.0
2010-11-02 15:40:00,6.62,6.64,6.61,6.64,831200.0,4.5392,4.5529,4.5324,4.5529,831200.0
2010-11-02 15:50:00,6.64,6.64,6.63,6.64,1053600.0,4.5529,4.5529,4.5461,4.5529,1053600.0
2010-11-03 09:30:00,6.64,6.65,6.62,6.62,140000.0,4.5529,4.5598,4.5392,4.5392,140000.0
2010-11-03 09:40:00,6.62,6.63,6.58,6.59,388000.0,4.5392,4.5461,4.5118,4.5187,388000.0
2010-11-03 09:50:00,6.59,6.61,6.58,6.59,123200.0,4.5187,4.5324,4.5118,4.5187,123200.0
2010-11-03 10:00:00,6.59,6.6,6.57,6.59,246400.0,4.5187,4.5255,4.5049,4.5187,246400.0
2010-11-03 10:10:00,6.6,6.61,6.6,6.6,60000.0,4.5255,4.5324,4.5255,4.5255,60000.0
2010-11-03 10:20:00,6.6,6.6,6.59,6.59,100000.0,4.5255,4.5255,4.5187,4.5187,100000.0
2010-11-03 10:30:00,6.59,6.6,6.59,6.59,91200.0,4.5187,4.5255,4.5187,4.5187,91200.0
2010-11-03 10:40:00,6.59,6.59,6.57,6.57,114400.0,4.5187,4.5187,4.5049,4.5049,114400.0
2010-11-03 10:50:00,6.57,6.59,6.57,6.58,123200.0,4.5049,4.5187,4.5049,4.5118,123200.0
2010-11-03 11:00:00,6.58,6.6,6.58,6.58,128800.0,4.5118,4.5255,4.5118,4.5118,128800.0
2010-11-03 11:10:00,6.58,6.58,6.56,6.56,157600.0,4.5118,4.5118,4.4981,4.4981,157600.0
2010-11-03 11:20:00,6.56,6.56,6.55,6.56,111200.0,4.4981,4.4981,4.4912,4.4981,111200.0
2010-11-03 11:30:00,6.56,6.59,6.56,6.59,60800.0,4.4981,4.5187,4.4981,4.5187,60800.0
2010-11-03 11:40:00,6.59,6.59,6.58,6.59,43200.0,4.5187,4.5187,4.5118,4.5187,43200.0
2010-11-03 11:50:00,6.58,6.59,6.58,6.58,65600.0,4.5118,4.5187,4.5118,4.5118,65600.0
2010-11-03 12:00:00,6.58,6.58,6.56,6.57,48800.0,4.5118,4.5118,4.4981,4.5049,48800.0
2010-11-03 12:10:00,6.57,6.58,6.57,6.57,92000.0,4.5049,4.5118,4.5049,4.5049,92000.0
2010-11-03 12:20:00,6.57,6.58,6.57,6.57,45600.0,4.5049,4.5118,4.5049,4.5049,45600.0
2010-11-03 12:30:00,6.57,6.58,6.57,6.58,31200.0,4.5049,4.5118,4.5049,4.5118,31200.0
2010-11-03 12:40:00,6.58,6.58,6.57,6.58,35200.0,4.5118,4.5118,4.5049,4.5118,35200.0
2010-11-03 12:50:00,6.58,6.58,6.57,6.57,48800.0,4.5118,4.5118,4.5049,4.5049,48800.0
2010-11-03 13:00:00,6.57,6.59,6.57,6.59,45600.0,4.5049,4.5187,4.5049,4.5187,45600.0
2010-11-03 13:10:00,6.58,6.59,6.58,6.58,22400.0,4.5118,4.5187,4.5118,4.5118,22400.0
2010-11-03 13:20:00,6.58,6.59,6.58,6.58,24800.0,4.5118,4.5187,4.5118,4.5118,24800.0
2010-11-03 13:30:00,6.58,6.59,6.58,6.58,41600.0,4.5118,4.5187,4.5118,4.5118,41600.0
2010-11-03 13:40:00,6.58,6.59,6.57,6.59,36000.0,4.5118,4.5187,4.5049,4.5187,36000.0
2010-11-03 13:50:00,6.59,6.59,6.58,6.59,60000.0,4.5187,4.5187,4.5118,4.5187,60000.0
2010-11-03 14:00:00,6.59,6.61,6.59,6.59,91200.0,4.5187,4.5324,4.5187,4.5187,91200.0
2010-11-03 14:10:00,6.59,6.62,6.56,6.6,158400.0,4.5187,4.5392,4.4981,4.5255,158400.0
2010-11-03 14:20:00,6.59,6.63,6.54,6.55,271200.0,4.5187,4.5461,4.4844,4.4912,271200.0
2010-11-03 14:30:00,6.55,6.6,6.53,6.59,237600.0,4.4912,4.5255,4.4775,4.5187,237600.0
2010-11-03 14:40:00,6.59,6.61,6.57,6.6,261600.0,4.5187,4.5324,4.5049,4.5255,261600.0
2010-11-03 14:50:00,6.6,6.63,6.6,6.63,225600.0,4.5255,4.5461,4.5255,4.5461,225600.0
2010-11-03 15:00:00,6.63,6.66,6.62,6.65,476000.0,4.5461,4.5667,4.5392,4.5598,476000.0
2010-11-03 15:10:00,6.65,6.67,6.65,6.66,356800.0,4.5598,4.5735,4.5598,4.5667,356800.0
2010-11-03 15:20:00,6.66,6.66,6.64,6.64,402400.0,4.5667,4.5667,4.5529,4.5529,402400.0
2010-11-03 15:30:00,6.64,6.65,6.62,6.63,384800.0,4.5529,4.5598,4.5392,4.5461,384800.0
2010-11-03 15:40:00,6.63,6.64,6.61,6.64,424800.0,4.5461,4.5529,4.5324,4.5529,424800.0
2010-11-03 15:50:00,6.64,6.66,6.63,6.65,469600.0,4.5529,4.5667,4.5461,4.5598,469600.0
2010-11-04 09:30:00,6.74,6.75,6.68,6.7,630400.0,4.6215,4.6284,4.5804,4.5941,630400.0
2010-11-04 09:40:00,6.7,6.71,6.69,6.71,252800.0,4.5941,4.6009,4.5872,4.6009,252800.0
2010-11-04 09:50:00,6.71,6.71,6.69,6.69,252000.0,4.6009,4.6009,4.5872,4.5872,252000.0
2010-11-04 10:00:00,6.69,6.69,6.66,6.66,253600.0,4.5872,4.5872,4.5667,4.5667,253600.0
2010-11-04 10:10:00,6.66,6.66,6.64,6.66,153600.0,4.5667,4.5667,4.5529,4.5667,153600.0
2010-11-04 10:20:00,6.66,6.69,6.65,6.69,226400.0,4.5667,4.5872,4.5598,4.5872,226400.0
2010-11-04 10:30:00,6.68,6.7,6.67,6.69,232800.0,4.5804,4.5941,4.5735,4.5872,232800.0
2010-11-04 10:40:00,6.7,6.7,6.68,6.69,164800.0,4.5941,4.5941,4.5804,4.5872,164800.0
2010-11-04 10:50:00,6.69,6.71,6.68,6.7,400000.0,4.5872,4.6009,4.5804,4.5941,400000.0
2010-11-04 11:00:00,6.7,6.72,6.7,6.71,247200.0,4.5941,4.6078,4.5941,4.6009,247200.0
2010-11-04 11:10:00,6.71,6.71,6.7,6.7,111200.0,4.6009,4.6009,4.5941,4.5941,111200.0
2010-11-04 11:20:00,6.7,6.71,6.69,6.69,135200.0,4.5941,4.6009,4.5872,4.5872,135200.0
2010-11-04 11:30:00,6.69,6.69,6.67,6.67,154400.0,4.5872,4.5872,4.5735,4.5735,154400.0
2010-11-04 11:40:00,6.67,6.68,6.66,6.66,109600.0,4.5735,4.5804,4.5667,4.5667,109600.0
2010-11-04 11:50:00,6.66,6.67,6.66,6.66,109600.0,4.5667,4.5735,4.5667,4.5667,109600.0
2010-11-04 12:00:00,6.66,6.66,6.64,6.65,121600.0,4.5667,4.5667,4.5529,4.5598,121600.0
2010-11-04 12:10:00,6.66,6.66,6.66,6.66,102400.0,4.5667,4.5667,4.5667,4.5667,102400.0
2010-11-04 12:20:00,6.66,6.67,6.66,6.66,124000.0,4.5667,4.5735,4.5667,4.5667,124000.0
2010-11-04 12:30:00,6.66,6.67,6.66,6.67,72800.0,4.5667,4.5735,4.5667,4.5735,72800.0
2010-11-04 12:40:00,6.66,6.67,6.66,6.66,52000.0,4.5667,4.5735,4.5667,4.5667,52000.0
2010-11-04 12:50:00,6.66,6.68,6.66,6.68,51200.0,4.5667,4.5804,4.5667,4.5804,51200.0
2010-11-04 13:00:00,6.68,6.7,6.68,6.7,104000.0,4.5804,4.5941,4.5804,4.5941,104000.0
2010-11-04 13:10:00,6.69,6.7,6.69,6.7,63200.0,4.5872,4.5941,4.5872,4.5941,63200.0
2010-11-04 13:20:00,6.7,6.7,6.7,6.7,68000.0,4.5941,4.5941,4.5941,4.5941,68000.0
2010-11-04 13:30:00,6.7,6.71,6.68,6.69,100800.0,4.5941,4.6009,4.5804,4.5872,100800.0
2010-11-04 13:40:00,6.69,6.7,6.69,6.7,79200.0,4.5872,4.5941,4.5872,4.5941,79200.0
2010-11-04 13:50:00,6.7,6.7,6.69,6.69,60800.0,4.5941,4.5941,4.5872,4.5872,60800.0
2010-11-04 14:00:00,6.69,6.7,6.69,6.69,85600.0,4.5872,4.5941,4.5872,4.5872,85600.0
2010-11-04 14:10:00,6.69,6.71,6.69,6.7,86400.0,4.5872,4.6009,4.5872,4.5941,86400.0
2010-11-04 14:20:00,6.7,6.71,6.7,6.71,80800.0,4.5941,4.6009,4.5941,4.6009,80800.0
2010-11-04 14:30:00,6.71,6.72,6.71,6.72,126400.0,4.6009,4.6078,4.6009,4.6078,126400.0
2010-11-04 14:40:00,6.72,6.72,6.7,6.7,180000.0,4.6078,4.6078,4.5941,4.5941,180000.0
2010-11-04 14:50:00,6.7,6.71,6.7,6.71,164800.0,4.5941,4.6009,4.5941,4.6009,164800.0
2010-11-04 15:00:00,6.71,6.72,6.71,6.72,336800.0,4.6009,4.6078,4.6009,4.6078,336800.0
2010-11-04 15:10:00,6.72,6.72,6.7,6.7,412000.0,4.6078,4.6078,4.5941,4.5941,412000.0
2010-11-04 15:20:00,6.7,6.71,6.7,6.71,162400.0,4.5941,4.6009,4.5941,4.6009,162400.0
2010-11-04 15:30:00,6.71,6.71,6.7,6.71,227200.0,4.6009,4.6009,4.5941,4.6009,227200.0
2010-11-04 15:40:00,6.71,6.71,6.69,6.7,394400.0,4.6009,4.6009,4.5872,4.5941,394400.0
2010-11-04 15:50:00,6.7,6.72,6.7,6.72,873600.0,4.5941,4.6078,4.5941,4.6078,873600.0
2010-11-05 09:30:00,6.74,6.74,6.69,6.71,128800.0,4.6215,4.6215,4.5872,4.6009,128800.0
2010-11-05 09:40:00,6.71,6.71,6.69,6.7,76800.0,4.6009,4.6009,4.5872,4.5941,76800.0
2010-11-05 09:50:00,6.7,6.72,6.69,6.71,81600.0,4.5941,4.6078,4.5872,4.6009,81600.0
2010-11-05 10:00:00,6.71,6.72,6.7,6.71,36000.0,4.6009,4.6078,4.5941,4.6009,36000.0
2010-11-05 10:10:00,6.71,6.72,6.71,6.71,55200.0,4.6009,4.6078,4.6009,4.6009,55200.0
2010-11-05 10:20:00,6.72,6.73,6.72,6.73,36800.0,4.6078,4.6147,4.6078,4.6147,36800.0
2010-11-05 10:30:00,6.73,6.75,6.73,6.74,59200.0,4.6147,4.6284,4.6147,4.6215,59200.0
2010-11-05 10:40:00,6.74,6.74,6.74,6.74,52800.0,4.6215,4.6215,4.6215,4.6215,52800.0
2010-11-05 10:50:00,6.74,6.75,6.74,6.75,104800.0,4.6215,4.6284,4.6215,4.6284,104800.0
2010-11-05 11:00:00,6.74,6.74,6.74,6.74,68000.0,4.6215,4.6215,4.6215,4.6215,68000.0
2010-11-05 11:10:00,6.74,6.74,6.74,6.74,39200.0,4.6215,4.6215,4.6215,4.6215,39200.0
2010-11-05 11:20:00,6.74,6.75,6.74,6.74,75200.0,4.6215,4.6284,4.6215,4.6215,75200.0
2010-11-05 11:30:00,6.74,6.75,6.73,6.73,70400.0,4.6215,4.6284,4.6147,4.6147,70400.0
2010-11-05 11:40:00,6.74,6.74,6.72,6.74,100800.0,4.6215,4.6215,4.6078,4.6215,100800.0
2010-11-05 11:50:00,6.74,6.75,6.72,6.72,73600.0,4.6215,4.6284,4.6078,4.6078,73600.0
2010-11-05 12:00:00,6.72,6.72,6.71,6.71,66400.0,4.6078,4.6078,4.6009,4.6009,66400.0
2010-11-05 12:10:00,6.72,6.72,6.71,6.71,72800.0,4.6078,4.6078,4.6009,4.6009,72800.0
2010-11-05 12:20:00,6.71,6.71,6.7,6.7,107200.0,4.6009,4.6009,4.5941,4.5941,107200.0
2010-11-05 12:30:00,6.7,6.72,6.7,6.72,96000.0,4.5941,4.6078,4.5941,4.6078,96000.0
2010-11-05 12:40:00,6.72,6.72,6.7,6.71,51200.0,4.6078,4.6078,4.5941,4.6009,51200.0
2010-11-05 12:50:00,6.71,6.71,6.7,6.71,40800.0,4.6009,4.6009,4.5941,4.6009,40800.0
2010-11-05 13:00:00,6.71,6.72,6.71,6.72,33600.0,4.6009,4.6078,4.6009,4.6078,33600.0
2010-11-05 13:10:00,6.72,6.72,6.71,6.72,36000.0,4.6078,4.6078,4.6009,4.6078,36000.0
2010-11-05 13:20:00,6.72,6.73,6.72,6.72,28000.0,4.6078,4.6147,4.6078,4.6078,28000.0
2010-11-05 13:30:00,6.72,6.72,6.71,6.71,63200.0,4.6078,4.6078,4.6009,4.6009,63200.0
2010-11-05 13:40:00,6.71,6.71,6.71,6.71,50400.0,4.6009,4.6009,4.6009,4.6009,50400.0
2010-11-05 13:50:00,6.71,6.71,6.71,6.71,53600.0,4.6009,4.6009,4.6009,4.6009,53600.0
2010-11-05 14:00:00,6.71,6.71,6.7,6.71,92800.0,4.6009,4.6009,4.5941,4.6009,92800.0
2010-11-05 14:10:00,6.71,6.71,6.69,6.69,125600.0,4.6009,4.6009,4.5872,4.5872,125600.0
2010-11-05 14:20:00,6.69,6.7,6.69,6.7,88000.0,4.5872,4.5941,4.5872,4.5941,88000.0
2010-11-05 14:30:00,6.7,6.71,6.7,6.71,89600.0,4.5941,4.6009,4.5941,4.6009,89600.0
2010-11-05 14:40:00,6.71,6.71,6.7,6.71,93600.0,4.6009,4.6009,4.5941,4.6009,93600.0
2010-11-05 14:50:00,6.71,6.71,6.7,6.71,88000.0,4.6009,4.6009,4.5941,4.6009,88000.0
2010-11-05 15:00:00,6.71,6.71,6.7,6.71,145600.0,4.6009,4.6009,4.5941,4.6009,145600.0
2010-11-05 15:10:00,6.71,6.71,6.7,6.7,122400.0,4.6009,4.6009,4.5941,4.5941,122400.0
2010-11-05 15:20:00,6.7,6.7,6.69,6.7,292800.0,4.5941,4.5941,4.5872,4.5941,292800.0
2010-11-05 15:30:00,6.7,6.71,6.69,6.69,175200.0,4.5941,4.6009,4.5872,4.5872,175200.0
2010-11-05 15:40:00,6.69,6.72,6.68,6.71,276000.0,4.5872,4.6078,4.5804,4.6009,276000.0
2010-11-05 15:50:00,6.71,6.72,6.71,6.72,329600.0,4.6009,4.6078,4.6009,4.6078,329600.0
2010-11-08 09:30:00,6.67,6.71,6.67,6.71,178400.0,4.5735,4.6009,4.5735,4.6009,178400.0
2010-11-08 09:40:00,6.72,6.72,6.68,6.68,148000.0,4.6078,4.6078,4.5804,4.5804,148000.0
2010-11-08 09:50:00,6.68,6.68,6.66,6.67,63200.0,4.5804,4.5804,4.5667,4.5735,63200.0
2010-11-08 10:00:00,6.67,6.68,6.66,6.68,86400.0,4.5735,4.5804,4.5667,4.5804,86400.0
2010-11-08 10:10:00,6.68,6.7,6.67,6.69,108000.0,4.5804,4.5941,4.5735,4.5872,108000.0
2010-11-08 10:20:00,6.69,6.7,6.68,6.69,93600.0,4.5872,4.5941,4.5804,4.5872,93600.0
2010-11-08 10:30:00,6.69,6.71,6.69,6.69,54400.0,4.5872,4.6009,4.5872,4.5872,54400.0
2010-11-08 10:40:00,6.7,6.71,6.7,6.71,81600.0,4.5941,4.6009,4.5941,4.6009,81600.0
2010-11-08 10:50:00,6.71,6.71,6.69,6.69,68000.0,4.6009,4.6009,4.5872,4.5872,68000.0
2010-11-08 11:00:00,6.69,6.69,6.67,6.68,65600.0,4.5872,4.5872,4.5735,4.5804,65600.0
2010-11-08 11:10:00,6.68,6.68,6.66,6.68,108800.0,4.5804,4.5804,4.5667,4.5804,108800.0
2010-11-08 11:20:00,6.68,6.68,6.67,6.67,50400.0,4.5804,4.5804,4.5735,4.5735,50400.0
2010-11-08 11:30:00,6.67,6.68,6.67,6.67,69600.0,4.5735,4.5804,4.5735,4.5735,69600.0
2010-11-08 11:40:00,6.67,6.68,6.67,6.67,47200.0,4.5735,4.5804,4.5735,4.5735,47200.0
2010-11-08 11:50:00,6.67,6.7,6.67,6.69,76800.0,4.5735,4.5941,4.5735,4.5872,76800.0
2010-11-08 12:00:00,6.69,6.7,6.69,6.7,60000.0,4.5872,4.5941,4.5872,4.5941,60000.0
2010-11-08 12:10:00,6.7,6.7,6.7,6.7,21600.0,4.5941,4.5941,4.5941,4.5941,21600.0
2010-11-08 12:20:00,6.7,6.71,6.7,6.7,146400.0,4.5941,4.6009,4.5941,4.5941,146400.0
2010-11-08 12:30:00,6.7,6.7,6.7,6.7,14400.0,4.5941,4.5941,4.5941,4.5941,14400.0
2010-11-08 12:40:00,6.7,6.7,6.68,6.68,55200.0,4.5941,4.5941,4.5804,4.5804,55200.0
2010-11-08 12:50:00,6.68,6.68,6.68,6.68,68000.0,4.5804,4.5804,4.5804,4.5804,68000.0
2010-11-08 13:00:00,6.68,6.68,6.68,6.68,28000.0,4.5804,4.5804,4.5804,4.5804,28000.0
2010-11-08 13:10:00,6.68,6.68,6.67,6.67,193600.0,4.5804,4.5804,4.5735,4.5735,193600.0
2010-11-08 13:20:00,6.67,6.68,6.66,6.67,150400.0,4.5735,4.5804,4.5667,4.5735,150400.0
2010-11-08 13:30:00,6.66,6.67,6.66,6.66,156000.0,4.5667,4.5735,4.5667,4.5667,156000.0
2010-11-08 13:40:00,6.66,6.66,6.65,6.65,127200.0,4.5667,4.5667,4.5598,4.5598,127200.0
2010-11-08 13:50:00,6.65,6.65,6.65,6.65,93600.0,4.5598,4.5598,4.5598,4.5598,93600.0
2010-11-08 14:00:00,6.65,6.66,6.65,6.66,138400.0,4.5598,4.5667,4.5598,4.5667,138400.0
2010-11-08 14:10:00,6.66,6.66,6.65,6.65,243200.0,4.5667,4.5667,4.5598,4.5598,243200.0
2010-11-08 14:20:00,6.66,6.66,6.64,6.64,200000.0,4.5667,4.5667,4.5529,4.5529,200000.0
2010-11-08 14:30:00,6.64,6.64,6.63,6.63,330400.0,4.5529,4.5529,4.5461,4.5461,330400.0
2010-11-08 14:40:00,6.63,6.64,6.63,6.63,332800.0,4.5461,4.5529,4.5461,4.5461,332800.0
2010-11-08 14:50:00,6.63,6.65,6.63,6.64,84000.0,4.5461,4.5598,4.5461,4.5529,84000.0
2010-11-08 15:00:00,6.65,6.65,6.65,6.65,101600.0,4.5598,4.5598,4.5598,4.5598,101600.0
2010-11-08 15:10:00,6.65,6.65,6.64,6.65,88000.0,4.5598,4.5598,4.5529,4.5598,88000.0
2010-11-08 15:20:00,6.65,6.66,6.65,6.66,109600.0,4.5598,4.5667,4.5598,4.5667,109600.0
2010-11-08 15:30:00,6.66,6.67,6.65,6.66,126400.0,4.5667,4.5735,4.5598,4.5667,126400.0
2010-11-08 15:40:00,6.66,6.66,6.65,6.65,204800.0,4.5667,4.5667,4.5598,4.5598,204800.0
2010-11-08 15:50:00,6.65,6.65,6.63,6.65,788800.0,4.5598,4.5598,4.5461,4.5598,788800.0
2010-11-09 09:30:00,6.65,6.67,6.6,6.62,180000.0,4.5598,4.5735,4.5255,4.5392,180000.0
2010-11-09 09:40:00,6.61,6.64,6.6,6.63,208000.0,4.5324,4.5529,4.5255,4.5461,208000.0
2010-11-09 09:50:00,6.63,6.64,6.62,6.64,99200.0,4.5461,4.5529,4.5392,4.5529,99200.0
2010-11-09 10:00:00,6.64,6.64,6.62,6.63,171200.0,4.5529,4.5529,4.5392,4.5461,171200.0
2010-11-09 10:10:00,6.63,6.65,6.62,6.65,120000.0,4.5461,4.5598,4.5392,4.5598,120000.0
2010-11-09 10:20:00,6.65,6.67,6.65,6.65,120000.0,4.5598,4.5735,4.5598,4.5598,120000.0
2010-11-09 10:30:00,6.65,6.65,6.64,6.64,80000.0,4.5598,4.5598,4.5529,4.5529,80000.0
2010-11-09 10:40:00,6.64,6.65,6.64,6.64,67200.0,4.5529,4.5598,4.5529,4.5529,67200.0
2010-11-09 10:50:00,6.64,6.64,6.63,6.63,36000.0,4.5529,4.5529,4.5461,4.5461,36000.0
2010-11-09 11:00:00,6.64,6.64,6.62,6.62,82400.0,4.5529,4.5529,4.5392,4.5392,82400.0
2010-11-09 11:10:00,6.62,6.63,6.62,6.63,81600.0,4.5392,4.5461,4.5392,4.5461,81600.0
2010-11-09 11:20:00,6.63,6.64,6.62,6.63,62400.0,4.5461,4.5529,4.5392,4.5461,62400.0
2010-11-09 11:30:00,6.63,6.64,6.63,6.64,49600.0,4.5461,4.5529,4.5461,4.5529,49600.0
2010-11-09 11:40:00,6.64,6.65,6.64,6.65,37600.0,4.5529,4.5598,4.5529,4.5598,37600.0
2010-11-09 11:50:00,6.65,6.65,6.62,6.62,50400.0,4.5598,4.5598,4.5392,4.5392,50400.0
2010-11-09 12:00:00,6.63,6.63,6.62,6.63,44800.0,4.5461,4.5461,4.5392,4.5461,44800.0
2010-11-09 12:10:00,6.63,6.63,6.62,6.63,40000.0,4.5461,4.5461,4.5392,4.5461,40000.0
2010-11-09 12:20:00,6.63,6.63,6.62,6.63,20800.0,4.5461,4.5461,4.5392,4.5461,20800.0
2010-11-09 12:30:00,6.63,6.63,6.62,6.63,57600.0,4.5461,4.5461,4.5392,4.5461,57600.0
2010-11-09 12:40:00,6.63,6.63,6.62,6.62,126400.0,4.5461,4.5461,4.5392,4.5392,126400.0
2010-11-09 12:50:00,6.62,6.63,6.62,6.62,76800.0,4.5392,4.5461,4.5392,4.5392,76800.0
2010-11-09 13:00:00,6.62,6.63,6.62,6.63,72800.0,4.5392,4.5461,4.5392,4.5461,72800.0
2010-11-09 13:10:00,6.63,6.63,6.63,6.63,64000.0,4.5461,4.5461,4.5461,4.5461,64000.0
2010-11-09 13:20:00,6.63,6.63,6.61,6.61,72800.0,4.5461,4.5461,4.5324,4.5324,72800.0
2010-11-09 13:30:00,6.62,6.63,6.61,6.61,79200.0,4.5392,4.5461,4.5324,4.5324,79200.0
2010-11-09 13:40:00,6.6,6.61,6.6,6.6,80000.0,4.5255,4.5324,4.5255,4.5255,80000.0
2010-11-09 13:50:00,6.6,6.62,6.6,6.61,146400.0,4.5255,4.5392,4.5255,4.5324,146400.0
2010-11-09 14:00:00,6.62,6.63,6.61,6.62,64000.0,4.5392,4.5461,4.5324,4.5392,64000.0
2010-11-09 14:10:00,6.62,6.63,6.62,6.63,83200.0,4.5392,4.5461,4.5392,4.5461,83200.0
2010-11-09 14:20:00,6.63,6.63,6.62,6.63,45600.0,4.5461,4.5461,4.5392,4.5461,45600.0
2010-11-09 14:30:00,6.63,6.64,6.63,6.63,37600.0,4.5461,4.5529,4.5461,4.5461,37600.0
2010-11-09 14:40:00,6.63,6.64,6.63,6.63,53600.0,4.5461,4.5529,4.5461,4.5461,53600.0
2010-11-09 14:50:00,6.63,6.63,6.63,6.63,52000.0,4.5461,4.5461,4.5461,4.5461,52000.0
2010-11-09 15:00:00,6.63,6.63,6.62,6.62,101600.0,4.5461,4.5461,4.5392,4.5392,101600.0
2010-11-09 15:10:00,6.62,6.62,6.61,6.62,127200.0,4.5392,4.5392,4.5324,4.5392,127200.0
2010-11-09 15:20:00,6.62,6.62,6.61,6.62,136800.0,4.5392,4.5392,4.5324,4.5392,136800.0
2010-11-09 15:30:00,6.61,6.62,6.6,6.61,243200.0,4.5324,4.5392,4.5255,4.5324,243200.0
2010-11-09 15:40:00,6.61,6.61,6.58,6.59,244800.0,4.5324,4.5324,4.5118,4.5187,244800.0
2010-11-09 15:50:00,6.59,6.63,6.59,6.63,694400.0,4.5187,4.5461,4.5187,4.5461,694400.0
2010-11-10 09:30:00,6.62,6.67,6.62,6.63,190400.0,4.5392,4.5735,4.5392,4.5461,190400.0
2010-11-10 09:40:00,6.63,6.64,6.62,6.62,86400.0,4.5461,4.5529,4.5392,4.5392,86400.0
2010-11-10 09:50:00,6.61,6.61,6.59,6.6,68000.0,4.5324,4.5324,4.5187,4.5255,68000.0
2010-11-10 10:00:00,6.6,6.62,6.58,6.6,118400.0,4.5255,4.5392,4.5118,4.5255,118400.0
2010-11-10 10:10:00,6.6,6.62,6.6,6.61,183200.0,4.5255,4.5392,4.5255,4.5324,183200.0
2010-11-10 10:20:00,6.6,6.61,6.59,6.59,95200.0,4.5255,4.5324,4.5187,4.5187,95200.0
2010-11-10 10:30:00,6.59,6.63,6.59,6.63,107200.0,4.5187,4.5461,4.5187,4.5461,107200.0
2010-11-10 10:40:00,6.63,6.63,6.62,6.62,73600.0,4.5461,4.5461,4.5392,4.5392,73600.0
2010-11-10 10:50:00,6.62,6.64,6.62,6.64,46400.0,4.5392,4.5529,4.5392,4.5529,46400.0
2010-11-10 11:00:00,6.63,6.65,6.62,6.62,41600.0,4.5461,4.5598,4.5392,4.5392,41600.0
2010-11-10 11:10:00,6.62,6.63,6.62,6.63,34400.0,4.5392,4.5461,4.5392,4.5461,34400.0
2010-11-10 11:20:00,6.63,6.66,6.63,6.65,48000.0,4.5461,4.5667,4.5461,4.5598,48000.0
2010-11-10 11:30:00,6.66,6.67,6.65,6.67,92000.0,4.5667,4.5735,4.5598,4.5735,92000.0
2010-11-10 11:40:00,6.67,6.67,6.66,6.67,66400.0,4.5735,4.5735,4.5667,4.5735,66400.0
2010-11-10 11:50:00,6.67,6.68,6.67,6.68,107200.0,4.5735,4.5804,4.5735,4.5804,107200.0
2010-11-10 12:00:00,6.67,6.68,6.66,6.66,56800.0,4.5735,4.5804,4.5667,4.5667,56800.0
2010-11-10 12:10:00,6.66,6.67,6.66,6.66,32800.0,4.5667,4.5735,4.5667,4.5667,32800.0
2010-11-10 12:20:00,6.66,6.67,6.66,6.66,71200.0,4.5667,4.5735,4.5667,4.5667,71200.0
2010-11-10 12:30:00,6.67,6.67,6.66,6.66,48000.0,4.5735,4.5735,4.5667,4.5667,48000.0
2010-11-10 12:40:00,6.66,6.66,6.65,6.66,43200.0,4.5667,4.5667,4.5598,4.5667,43200.0
2010-11-10 12:50:00,6.66,6.66,6.65,6.65,79200.0,4.5667,4.5667,4.5598,4.5598,79200.0
2010-11-10 13:00:00,6.65,6.66,6.63,6.65,106400.0,4.5598,4.5667,4.5461,4.5598,106400.0
2010-11-10 13:10:00,6.65,6.67,6.64,6.67,68000.0,4.5598,4.5735,4.5529,4.5735,68000.0
2010-11-10 13:20:00,6.67,6.68,6.67,6.67,51200.0,4.5735,4.5804,4.5735,4.5735,51200.0
2010-11-10 13:30:00,6.68,6.68,6.67,6.68,54400.0,4.5804,4.5804,4.5735,4.5804,54400.0
2010-11-10 13:40:00,6.68,6.68,6.67,6.67,57600.0,4.5804,4.5804,4.5735,4.5735,57600.0
2010-11-10 13:50:00,6.67,6.68,6.66,6.67,34400.0,4.5735,4.5804,4.5667,4.5735,34400.0
2010-11-10 14:00:00,6.68,6.7,6.67,6.69,94400.0,4.5804,4.5941,4.5735,4.5872,94400.0
2010-11-10 14:10:00,6.69,6.69,6.68,6.68,27200.0,4.5872,4.5872,4.5804,4.5804,27200.0
2010-11-10 14:20:00,6.68,6.69,6.67,6.68,44800.0,4.5804,4.5872,4.5735,4.5804,44800.0
2010-11-10 14:30:00,6.68,6.68,6.67,6.68,46400.0,4.5804,4.5804,4.5735,4.5804,46400.0
2010-11-10 14:40:00,6.67,6.68,6.67,6.67,57600.0,4.5735,4.5804,4.5735,4.5735,57600.0
2010-11-10 14:50:00,6.67,6.67,6.67,6.67,47200.0,4.5735,4.5735,4.5735,4.5735,47200.0
2010-11-10 15:00:00,6.67,6.68,6.66,6.66,85600.0,4.5735,4.5804,4.5667,4.5667,85600.0
2010-11-10 15:10:00,6.66,6.67,6.65,6.66,186400.0,4.5667,4.5735,4.5598,4.5667,186400.0
2010-11-10 15:20:00,6.66,6.67,6.66,6.66,165600.0,4.5667,4.5735,4.5667,4.5667,165600.0
2010-11-10 15:30:00,6.66,6.68,6.66,6.67,160800.0,4.5667,4.5804,4.5667,4.5735,160800.0
2010-11-10 15:40:00,6.66,6.67,6.66,6.67,197600.0,4.5667,4.5735,4.5667,4.5735,197600.0
2010-11-10 15:50:00,6.67,6.68,6.67,6.68,341600.0,4.5735,4.5804,4.5735,4.5804,341600.0
2010-11-11 09:30:00,6.61,6.63,6.59,6.59,254400.0,4.5324,4.5461,4.5187,4.5187,254400.0
2010-11-11 09:40:00,6.58,6.59,6.56,6.58,135200.0,4.5118,4.5187,4.4981,4.5118,135200.0
2010-11-11 09:50:00,6.58,6.6,6.57,6.59,82400.0,4.5118,4.5255,4.5049,4.5187,82400.0
2010-11-11 10:00:00,6.59,6.61,6.58,6.61,105600.0,4.5187,4.5324,4.5118,4.5324,105600.0
2010-11-11 10:10:00,6.61,6.63,6.6,6.63,300000.0,4.5324,4.5461,4.5255,4.5461,300000.0
2010-11-11 10:20:00,6.63,6.65,6.62,6.64,182400.0,4.5461,4.5598,4.5392,4.5529,182400.0
2010-11-11 10:30:00,6.64,6.64,6.61,6.62,182400.0,4.5529,4.5529,4.5324,4.5392,182400.0
2010-11-11 10:40:00,6.61,6.62,6.6,6.6,226400.0,4.5324,4.5392,4.5255,4.5255,226400.0
2010-11-11 10:50:00,6.6,6.63,6.59,6.61,326400.0,4.5255,4.5461,4.5187,4.5324,326400.0
2010-11-11 11:00:00,6.61,6.62,6.6,6.6,53600.0,4.5324,4.5392,4.5255,4.5255,53600.0
2010-11-11 11:10:00,6.59,6.61,6.59,6.61,62400.0,4.5187,4.5324,4.5187,4.5324,62400.0
2010-11-11 11:20:00,6.61,6.61,6.59,6.59,44000.0,4.5324,4.5324,4.5187,4.5187,44000.0
2010-11-11 11:30:00,6.6,6.61,6.6,6.61,43200.0,4.5255,4.5324,4.5255,4.5324,43200.0
2010-11-11 11:40:00,6.61,6.62,6.6,6.62,29600.0,4.5324,4.5392,4.5255,4.5392,29600.0
2010-11-11 11:50:00,6.62,6.62,6.62,6.62,20800.0,4.5392,4.5392,4.5392,4.5392,20800.0
2010-11-11 12:00:00,6.62,6.64,6.62,6.63,44800.0,4.5392,4.5529,4.5392,4.5461,44800.0
2010-11-11 12:10:00,6.63,6.64,6.63,6.64,39200.0,4.5461,4.5529,4.5461,4.5529,39200.0
2010-11-11 12:20:00,6.64,6.65,6.64,6.64,61600.0,4.5529,4.5598,4.5529,4.5529,61600.0
2010-11-11 12:30:00,6.64,6.64,6.63,6.63,56000.0,4.5529,4.5529,4.5461,4.5461,56000.0
2010-11-11 12:40:00,6.64,6.65,6.63,6.64,56800.0,4.5529,4.5598,4.5461,4.5529,56800.0
2010-11-11 12:50:00,6.64,6.65,6.64,6.65,68000.0,4.5529,4.5598,4.5529,4.5598,68000.0
2010-11-11 13:00:00,6.65,6.65,6.65,6.65,59200.0,4.5598,4.5598,4.5598,4.5598,59200.0
2010-11-11 13:10:00,6.65,6.66,6.65,6.66,60000.0,4.5598,4.5667,4.5598,4.5667,60000.0
2010-11-11 13:20:00,6.66,6.66,6.65,6.65,77600.0,4.5667,4.5667,4.5598,4.5598,77600.0
2010-11-11 13:30:00,6.65,6.66,6.64,6.66,99200.0,4.5598,4.5667,4.5529,4.5667,99200.0
2010-11-11 13:40:00,6.66,6.68,6.66,6.68,68000.0,4.5667,4.5804,4.5667,4.5804,68000.0
2010-11-11 13:50:00,6.67,6.68,6.66,6.67,86400.0,4.5735,4.5804,4.5667,4.5735,86400.0
2010-11-11 14:00:00,6.67,6.67,6.66,6.66,48000.0,4.5735,4.5735,4.5667,4.5667,48000.0
2010-11-11 14:10:00,6.66,6.67,6.66,6.67,30400.0,4.5667,4.5735,4.5667,4.5735,30400.0
2010-11-11 14:20:00,6.68,6.68,6.66,6.66,36800.0,4.5804,4.5804,4.5667,4.5667,36800.0
2010-11-11 14:30:00,6.67,6.68,6.67,6.67,36000.0,4.5735,4.5804,4.5735,4.5735,36000.0
2010-11-11 14:40:00,6.67,6.67,6.67,6.67,55200.0,4.5735,4.5735,4.5735,4.5735,55200.0
2010-11-11 14:50:00,6.67,6.67,6.66,6.67,52800.0,4.5735,4.5735,4.5667,4.5735,52800.0
2010-11-11 15:00:00,6.67,6.67,6.67,6.67,60000.0,4.5735,4.5735,4.5735,4.5735,60000.0
2010-11-11 15:10:00,6.67,6.68,6.67,6.67,54400.0,4.5735,4.5804,4.5735,4.5735,54400.0
2010-11-11 15:20:00,6.67,6.67,6.66,6.67,128800.0,4.5735,4.5735,4.5667,4.5735,128800.0
2010-11-11 15:30:00,6.67,6.67,6.65,6.66,208800.0,4.5735,4.5735,4.5598,4.5667,208800.0
2010-11-11 15:40:00,6.66,6.67,6.65,6.66,271200.0,4.5667,4.5735,4.5598,4.5667,271200.0
2010-11-11 15:50:00,6.66,6.68,6.66,6.67,312000.0,4.5667,4.5804,4.5667,4.5735,312000.0
2010-11-12 09:30:00,6.63,6.64,6.59,6.59,104800.0,4.5461,4.5529,4.5187,4.5187,104800.0
2010-11-12 09:40:00,6.6,6.6,6.58,6.59,124800.0,4.5255,4.5255,4.5118,4.5187,124800.0
2010-11-12 09:50:00,6.59,6.61,6.58,6.59,109600.0,4.5187,4.5324,4.5118,4.5187,109600.0
2010-11-12 10:00:00,6.59,6.6,6.58,6.58,125600.0,4.5187,4.5255,4.5118,4.5118,125600.0
2010-11-12 10:10:00,6.58,6.58,6.56,6.57,358400.0,4.5118,4.5118,4.4981,4.5049,358400.0
2010-11-12 10:20:00,6.57,6.57,6.54,6.56,256800.0,4.5049,4.5049,4.4844,4.4981,256800.0
2010-11-12 10:30:00,6.56,6.57,6.54,6.56,140000.0,4.4981,4.5049,4.4844,4.4981,140000.0
2010-11-12 10:40:00,6.56,6.57,6.55,6.56,119200.0,4.4981,4.5049,4.4912,4.4981,119200.0
2010-11-12 10:50:00,6.55,6.56,6.52,6.53,164800.0,4.4912,4.4981,4.4707,4.4775,164800.0
2010-11-12 11:00:00,6.52,6.53,6.51,6.52,211200.0,4.4707,4.4775,4.4638,4.4707,211200.0
2010-11-12 11:10:00,6.52,6.53,6.51,6.51,75200.0,4.4707,4.4775,4.4638,4.4638,75200.0
2010-11-12 11:20:00,6.51,6.55,6.51,6.55,86400.0,4.4638,4.4912,4.4638,4.4912,86400.0
2010-11-12 11:30:00,6.55,6.56,6.54,6.55,64000.0,4.4912,4.4981,4.4844,4.4912,64000.0
2010-11-12 11:40:00,6.55,6.56,6.54,6.55,91200.0,4.4912,4.4981,4.4844,4.4912,91200.0
2010-11-12 11:50:00,6.54,6.54,6.52,6.53,61600.0,4.4844,4.4844,4.4707,4.4775,61600.0
2010-11-12 12:00:00,6.53,6.55,6.52,6.54,127200.0,4.4775,4.4912,4.4707,4.4844,127200.0
2010-11-12 12:10:00,6.54,6.54,6.53,6.54,95200.0,4.4844,4.4844,4.4775,4.4844,95200.0
2010-11-12 12:20:00,6.53,6.54,6.51,6.51,163200.0,4.4775,4.4844,4.4638,4.4638,163200.0
2010-11-12 12:30:00,6.52,6.53,6.51,6.52,148800.0,4.4707,4.4775,4.4638,4.4707,148800.0
2010-11-12 12:40:00,6.52,6.53,6.49,6.49,94400.0,4.4707,4.4775,4.4501,4.4501,94400.0
2010-11-12 12:50:00,6.49,6.51,6.49,6.5,82400.0,4.4501,4.4638,4.4501,4.4569,82400.0
2010-11-12 13:00:00,6.5,6.5,6.49,6.5,85600.0,4.4569,4.4569,4.4501,4.4569,85600.0
2010-11-12 13:10:00,6.5,6.51,6.5,6.5,29600.0,4.4569,4.4638,4.4569,4.4569,29600.0
2010-11-12 13:20:00,6.5,6.51,6.48,6.51,132800.0,4.4569,4.4638,4.4432,4.4638,132800.0
2010-11-12 13:30:00,6.5,6.52,6.49,6.51,55200.0,4.4569,4.4707,4.4501,4.4638,55200.0
2010-11-12 13:40:00,6.51,6.52,6.5,6.5,55200.0,4.4638,4.4707,4.4569,4.4569,55200.0
2010-11-12 13:50:00,6.5,6.51,6.49,6.49,60000.0,4.4569,4.4638,4.4501,4.4501,60000.0
2010-11-12 14:00:00,6.5,6.5,6.49,6.5,51200.0,4.4569,4.4569,4.4501,4.4569,51200.0
2010-11-12 14:10:00,6.5,6.52,6.5,6.52,34400.0,4.4569,4.4707,4.4569,4.4707,34400.0
2010-11-12 14:20:00,6.52,6.52,6.5,6.51,40800.0,4.4707,4.4707,4.4569,4.4638,40800.0
2010-11-12 14:30:00,6.51,6.52,6.5,6.52,62400.0,4.4638,4.4707,4.4569,4.4707,62400.0
2010-11-12 14:40:00,6.52,6.52,6.51,6.52,64800.0,4.4707,4.4707,4.4638,4.4707,64800.0
2010-11-12 14:50:00,6.52,6.54,6.52,6.53,70400.0,4.4707,4.4844,4.4707,4.4775,70400.0
2010-11-12 15:00:00,6.54,6.56,6.53,6.55,163200.0,4.4844,4.4981,4.4775,4.4912,163200.0
2010-11-12 15:10:00,6.54,6.55,6.53,6.54,142400.0,4.4844,4.4912,4.4775,4.4844,142400.0
2010-11-12 15:20:00,6.54,6.54,6.52,6.53,111200.0,4.4844,4.4844,4.4707,4.4775,111200.0
2010-11-12 15:30:00,6.53,6.53,6.52,6.53,188000.0,4.4775,4.4775,4.4707,4.4775,188000.0
2010-11-12 15:40:00,6.53,6.54,6.52,6.53,411200.0,4.4775,4.4844,4.4707,4.4775,411200.0
2010-11-12 15:50:00,6.54,6.55,6.53,6.54,898400.0,4.4844,4.4912,4.4775,4.4844,898400.0
2010-11-15 09:30:00,6.58,6.6,6.49,6.6,164800.0,4.5118,4.5255,4.4501,4.5255,164800.0
2010-11-15 09:40:00,6.6,6.63,6.59,6.62,161600.0,4.5255,4.5461,4.5187,4.5392,161600.0
2010-11-15 09:50:00,6.62,6.63,6.59,6.6,188800.0,4.5392,4.5461,4.5187,4.5255,188800.0
2010-11-15 10:00:00,6.6,6.61,6.59,6.6,225600.0,4.5255,4.5324,4.5187,4.5255,225600.0
2010-11-15 10:10:00,6.6,6.6,6.6,6.6,92800.0,4.5255,4.5255,4.5255,4.5255,92800.0
2010-11-15 10:20:00,6.6,6.63,6.59,6.63,357600.0,4.5255,4.5461,4.5187,4.5461,357600.0
2010-11-15 10:30:00,6.63,6.64,6.62,6.63,96000.0,4.5461,4.5529,4.5392,4.5461,96000.0
2010-11-15 10:40:00,6.63,6.63,6.62,6.63,35200.0,4.5461,4.5461,4.5392,4.5461,35200.0
2010-11-15 10:50:00,6.63,6.63,6.62,6.62,172800.0,4.5461,4.5461,4.5392,4.5392,172800.0
2010-11-15 11:00:00,6.62,6.63,6.61,6.62,260800.0,4.5392,4.5461,4.5324,4.5392,260800.0
2010-11-15 11:10:00,6.62,6.63,6.62,6.63,104000.0,4.5392,4.5461,4.5392,4.5461,104000.0
2010-11-15 11:20:00,6.63,6.63,6.62,6.63,91200.0,4.5461,4.5461,4.5392,4.5461,91200.0
2010-11-15 11:30:00,6.63,6.64,6.62,6.64,86400.0,4.5461,4.5529,4.5392,4.5529,86400.0
2010-11-15 11:40:00,6.64,6.67,6.64,6.67,84800.0,4.5529,4.5735,4.5529,4.5735,84800.0
2010-11-15 11:50:00,6.67,6.67,6.66,6.66,49600.0,4.5735,4.5735,4.5667,4.5667,49600.0
2010-11-15 12:00:00,6.66,6.67,6.65,6.65,64000.0,4.5667,4.5735,4.5598,4.5598,64000.0
2010-11-15 12:10:00,6.64,6.64,6.62,6.63,57600.0,4.5529,4.5529,4.5392,4.5461,57600.0
2010-11-15 12:20:00,6.63,6.63,6.62,6.63,69600.0,4.5461,4.5461,4.5392,4.5461,69600.0
2010-11-15 12:30:00,6.63,6.63,6.63,6.63,64000.0,4.5461,4.5461,4.5461,4.5461,64000.0
2010-11-15 12:40:00,6.63,6.64,6.63,6.64,48000.0,4.5461,4.5529,4.5461,4.5529,48000.0
2010-11-15 12:50:00,6.64,6.65,6.64,6.65,51200.0,4.5529,4.5598,4.5529,4.5598,51200.0
2010-11-15 13:00:00,6.65,6.65,6.62,6.63,60800.0,4.5598,4.5598,4.5392,4.5461,60800.0
2010-11-15 13:10:00,6.63,6.63,6.62,6.63,84800.0,4.5461,4.5461,4.5392,4.5461,84800.0
2010-11-15 13:20:00,6.63,6.64,6.62,6.63,75200.0,4.5461,4.5529,4.5392,4.5461,75200.0
2010-11-15 13:30:00,6.63,6.63,6.62,6.62,110400.0,4.5461,4.5461,4.5392,4.5392,110400.0
2010-11-15 13:40:00,6.62,6.63,6.62,6.63,56000.0,4.5392,4.5461,4.5392,4.5461,56000.0
2010-11-15 13:50:00,6.62,6.63,6.62,6.62,56000.0,4.5392,4.5461,4.5392,4.5392,56000.0
2010-11-15 14:00:00,6.62,6.62,6.61,6.62,90400.0,4.5392,4.5392,4.5324,4.5392,90400.0
2010-11-15 14:10:00,6.61,6.61,6.59,6.59,158400.0,4.5324,4.5324,4.5187,4.5187,158400.0
2010-11-15 14:20:00,6.59,6.6,6.59,6.6,79200.0,4.5187,4.5255,4.5187,4.5255,79200.0
2010-11-15 14:30:00,6.6,6.6,6.59,6.6,65600.0,4.5255,4.5255,4.5187,4.5255,65600.0
2010-11-15 14:40:00,6.6,6.62,6.6,6.62,77600.0,4.5255,4.5392,4.5255,4.5392,77600.0
2010-11-15 14:50:00,6.62,6.63,6.62,6.62,81600.0,4.5392,4.5461,4.5392,4.5392,81600.0
2010-11-15 15:00:00,6.62,6.62,6.6,6.61,147200.0,4.5392,4.5392,4.5255,4.5324,147200.0
2010-11-15 15:10:00,6.61,6.61,6.58,6.6,217600.0,4.5324,4.5324,4.5118,4.5255,217600.0
2010-11-15 15:20:00,6.6,6.6,6.58,6.59,272800.0,4.5255,4.5255,4.5118,4.5187,272800.0
2010-11-15 15:30:00,6.59,6.6,6.58,6.6,188000.0,4.5187,4.5255,4.5118,4.5255,188000.0
2010-11-15 15:40:00,6.6,6.6,6.58,6.58,257600.0,4.5255,4.5255,4.5118,4.5118,257600.0
2010-11-15 15:50:00,6.59,6.59,6.57,6.58,437600.0,4.5187,4.5187,4.5049,4.5118,437600.0
2010-11-16 09:30:00,6.53,6.58,6.51,6.53,211200.0,4.4775,4.5118,4.4638,4.4775,211200.0
2010-11-16 09:40:00,6.53,6.56,6.51,6.51,103200.0,4.4775,4.4981,4.4638,4.4638,103200.0
2010-11-16 09:50:00,6.5,6.54,6.5,6.53,194400.0,4.4569,4.4844,4.4569,4.4775,194400.0
2010-11-16 10:00:00,6.53,6.56,6.51,6.55,152800.0,4.4775,4.4981,4.4638,4.4912,152800.0
2010-11-16 10:10:00,6.55,6.57,6.54,6.56,101600.0,4.4912,4.5049,4.4844,4.4981,101600.0
2010-11-16 10:20:00,6.56,6.56,6.53,6.54,112800.0,4.4981,4.4981,4.4775,4.4844,112800.0
2010-11-16 10:30:00,6.53,6.55,6.52,6.52,356800.0,4.4775,4.4912,4.4707,4.4707,356800.0
2010-11-16 10:40:00,6.52,6.54,6.52,6.54,100000.0,4.4707,4.4844,4.4707,4.4844,100000.0
2010-11-16 10:50:00,6.54,6.55,6.53,6.54,95200.0,4.4844,4.4912,4.4775,4.4844,95200.0
2010-11-16 11:00:00,6.54,6.54,6.49,6.49,216000.0,4.4844,4.4844,4.4501,4.4501,216000.0
2010-11-16 11:10:00,6.49,6.49,6.44,6.44,292800.0,4.4501,4.4501,4.4158,4.4158,292800.0
2010-11-16 11:20:00,6.44,6.45,6.44,6.45,170400.0,4.4158,4.4227,4.4158,4.4227,170400.0
2010-11-16 11:30:00,6.45,6.46,6.44,6.44,208000.0,4.4227,4.4295,4.4158,4.4158,208000.0
2010-11-16 11:40:00,6.44,6.45,6.41,6.42,231200.0,4.4158,4.4227,4.3952,4.4021,231200.0
2010-11-16 11:50:00,6.41,6.42,6.41,6.42,221600.0,4.3952,4.4021,4.3952,4.4021,221600.0
2010-11-16 12:00:00,6.42,6.43,6.42,6.43,228800.0,4.4021,4.409,4.4021,4.409,228800.0
2010-11-16 12:10:00,6.43,6.44,6.41,6.43,186400.0,4.409,4.4158,4.3952,4.409,186400.0
2010-11-16 12:20:00,6.42,6.43,6.41,6.42,113600.0,4.4021,4.409,4.3952,4.4021,113600.0
2010-11-16 12:30:00,6.42,6.42,6.4,6.41,230400.0,4.4021,4.4021,4.3884,4.3952,230400.0
2010-11-16 12:40:00,6.42,6.42,6.41,6.41,80800.0,4.4021,4.4021,4.3952,4.3952,80800.0
2010-11-16 12:50:00,6.41,6.43,6.41,6.43,159200.0,4.3952,4.409,4.3952,4.409,159200.0
2010-11-16 13:00:00,6.43,6.43,6.42,6.43,78400.0,4.409,4.409,4.4021,4.409,78400.0
2010-11-16 13:10:00,6.43,6.44,6.42,6.43,90400.0,4.409,4.4158,4.4021,4.409,90400.0
2010-11-16 13:20:00,6.43,6.45,6.43,6.44,59200.0,4.409,4.4227,4.409,4.4158,59200.0
2010-11-16 13:30:00,6.44,6.45,6.44,6.45,192800.0,4.4158,4.4227,4.4158,4.4227,192800.0
2010-11-16 13:40:00,6.45,6.45,6.43,6.43,157600.0,4.4227,4.4227,4.409,4.409,157600.0
2010-11-16 13:50:00,6.43,6.44,6.43,6.43,180800.0,4.409,4.4158,4.409,4.409,180800.0
2010-11-16 14:00:00,6.43,6.43,6.42,6.42,220800.0,4.409,4.409,4.4021,4.4021,220800.0
2010-11-16 14:10:00,6.42,6.43,6.41,6.41,156800.0,4.4021,4.409,4.3952,4.3952,156800.0
2010-11-16 14:20:00,6.41,6.43,6.41,6.41,175200.0,4.3952,4.409,4.3952,4.3952,175200.0
2010-11-16 14:30:00,6.41,6.41,6.39,6.39,169600.0,4.3952,4.3952,4.3815,4.3815,169600.0
2010-11-16 14:40:00,6.39,6.39,6.38,6.39,126400.0,4.3815,4.3815,4.3747,4.3815,126400.0
2010-11-16 14:50:00,6.4,6.41,6.39,6.4,180000.0,4.3884,4.3952,4.3815,4.3884,180000.0
2010-11-16 15:00:00,6.4,6.41,6.39,6.4,207200.0,4.3884,4.3952,4.3815,4.3884,207200.0
2010-11-16 15:10:00,6.4,6.4,6.37,6.38,342400.0,4.3884,4.3884,4.3678,4.3747,342400.0
2010-11-16 15:20:00,6.38,6.4,6.37,6.39,276800.0,4.3747,4.3884,4.3678,4.3815,276800.0
2010-11-16 15:30:00,6.39,6.4,6.38,6.38,420000.0,4.3815,4.3884,4.3747,4.3747,420000.0
2010-11-16 15:40:00,6.39,6.39,6.38,6.39,368000.0,4.3815,4.3815,4.3747,4.3815,368000.0
2010-11-16 15:50:00,6.39,6.41,6.39,6.4,935200.0,4.3815,4.3952,4.3815,4.3884,935200.0
2010-11-17 09:30:00,6.39,6.43,6.38,6.4,160000.0,4.3815,4.409,4.3747,4.3884,160000.0
2010-11-17 09:40:00,6.4,6.41,6.36,6.4,249600.0,4.3884,4.3952,4.361,4.3884,249600.0
2010-11-17 09:50:00,6.4,6.4,6.38,6.38,188000.0,4.3884,4.3884,4.3747,4.3747,188000.0
2010-11-17 10:00:00,6.39,6.4,6.38,6.39,115200.0,4.3815,4.3884,4.3747,4.3815,115200.0
2010-11-17 10:10:00,6.4,6.41,6.39,6.4,176000.0,4.3884,4.3952,4.3815,4.3884,176000.0
2010-11-17 10:20:00,6.4,6.41,6.39,6.4,152800.0,4.3884,4.3952,4.3815,4.3884,152800.0
2010-11-17 10:30:00,6.4,6.42,6.4,6.41,184800.0,4.3884,4.4021,4.3884,4.3952,184800.0
2010-11-17 10:40:00,6.41,6.43,6.41,6.41,139200.0,4.3952,4.409,4.3952,4.3952,139200.0
2010-11-17 10:50:00,6.41,6.41,6.4,6.4,148000.0,4.3952,4.3952,4.3884,4.3884,148000.0
2010-11-17 11:00:00,6.4,6.41,6.39,6.4,52800.0,4.3884,4.3952,4.3815,4.3884,52800.0
2010-11-17 11:10:00,6.4,6.43,6.4,6.43,69600.0,4.3884,4.409,4.3884,4.409,69600.0
2010-11-17 11:20:00,6.43,6.43,6.43,6.43,63200.0,4.409,4.409,4.409,4.409,63200.0
2010-11-17 11:30:00,6.43,6.45,6.43,6.44,118400.0,4.409,4.4227,4.409,4.4158,118400.0
2010-11-17 11:40:00,6.44,6.45,6.43,6.43,68800.0,4.4158,4.4227,4.409,4.409,68800.0
2010-11-17 11:50:00,6.43,6.46,6.43,6.45,175200.0,4.409,4.4295,4.409,4.4227,175200.0
2010-11-17 12:00:00,6.45,6.46,6.45,6.45,53600.0,4.4227,4.4295,4.4227,4.4227,53600.0
2010-11-17 12:10:00,6.45,6.45,6.44,6.44,72000.0,4.4227,4.4227,4.4158,4.4158,72000.0
2010-11-17 12:20:00,6.44,6.44,6.43,6.44,70400.0,4.4158,4.4158,4.409,4.4158,70400.0
2010-11-17 12:30:00,6.43,6.44,6.42,6.43,64800.0,4.409,4.4158,4.4021,4.409,64800.0
2010-11-17 12:40:00,6.43,6.44,6.43,6.43,66400.0,4.409,4.4158,4.409,4.409,66400.0
2010-11-17 12:50:00,6.44,6.44,6.43,6.44,56800.0,4.4158,4.4158,4.409,4.4158,56800.0
2010-11-17 13:00:00,6.44,6.44,6.43,6.44,45600.0,4.4158,4.4158,4.409,4.4158,45600.0
2010-11-17 13:10:00,6.44,6.44,6.44,6.44,64800.0,4.4158,4.4158,4.4158,4.4158,64800.0
2010-11-17 13:20:00,6.44,6.45,6.44,6.44,57600.0,4.4158,4.4227,4.4158,4.4158,57600.0
2010-11-17 13:30:00,6.45,6.45,6.44,6.45,56800.0,4.4227,4.4227,4.4158,4.4227,56800.0
2010-11-17 13:40:00,6.45,6.45,6.43,6.43,111200.0,4.4227,4.4227,4.409,4.409,111200.0
2010-11-17 13:50:00,6.43,6.44,6.43,6.44,60800.0,4.409,4.4158,4.409,4.4158,60800.0
2010-11-17 14:00:00,6.44,6.45,6.44,6.45,65600.0,4.4158,4.4227,4.4158,4.4227,65600.0
2010-11-17 14:10:00,6.44,6.45,6.44,6.45,80800.0,4.4158,4.4227,4.4158,4.4227,80800.0
2010-11-17 14:20:00,6.45,6.45,6.44,6.45,112800.0,4.4227,4.4227,4.4158,4.4227,112800.0
2010-11-17 14:30:00,6.45,6.45,6.44,6.45,96800.0,4.4227,4.4227,4.4158,4.4227,96800.0
2010-11-17 14:40:00,6.45,6.46,6.45,6.45,104800.0,4.4227,4.4295,4.4227,4.4227,104800.0
2010-11-17 14:50:00,6.45,6.46,6.44,6.44,126400.0,4.4227,4.4295,4.4158,4.4158,126400.0
2010-11-17 15:00:00,6.44,6.45,6.44,6.45,314400.0,4.4158,4.4227,4.4158,4.4227,314400.0
2010-11-17 15:10:00,6.44,6.45,6.44,6.45,393600.0,4.4158,4.4227,4.4158,4.4227,393600.0
2010-11-17 15:20:00,6.45,6.45,6.4,6.4,594400.0,4.4227,4.4227,4.3884,4.3884,594400.0
2010-11-17 15:30:00,6.41,6.43,6.41,6.43,194400.0,4.3952,4.409,4.3952,4.409,194400.0
2010-11-17 15:40:00,6.43,6.44,6.43,6.44,228800.0,4.409,4.4158,4.409,4.4158,228800.0
2010-11-17 15:50:00,6.44,6.45,6.43,6.44,516000.0,4.4158,4.4227,4.409,4.4158,516000.0
2010-11-18 09:30:00,6.51,6.56,6.51,6.56,204000.0,4.4638,4.4981,4.4638,4.4981,204000.0
2010-11-18 09:40:00,6.56,6.57,6.54,6.57,132000.0,4.4981,4.5049,4.4844,4.5049,132000.0
2010-11-18 09:50:00,6.57,6.57,6.54,6.55,220800.0,4.5049,4.5049,4.4844,4.4912,220800.0
2010-11-18 10:00:00,6.55,6.58,6.55,6.58,532000.0,4.4912,4.5118,4.4912,4.5118,532000.0
2010-11-18 10:10:00,6.58,6.61,6.57,6.59,900800.0,4.5118,4.5324,4.5049,4.5187,900800.0
2010-11-18 10:20:00,6.59,6.61,6.59,6.61,231200.0,4.5187,4.5324,4.5187,4.5324,231200.0
2010-11-18 10:30:00,6.61,6.62,6.6,6.61,168000.0,4.5324,4.5392,4.5255,4.5324,168000.0
2010-11-18 10:40:00,6.61,6.62,6.6,6.61,296000.0,4.5324,4.5392,4.5255,4.5324,296000.0
2010-11-18 10:50:00,6.61,6.61,6.59,6.59,246400.0,4.5324,4.5324,4.5187,4.5187,246400.0
2010-11-18 11:00:00,6.59,6.61,6.59,6.6,198400.0,4.5187,4.5324,4.5187,4.5255,198400.0
2010-11-18 11:10:00,6.6,6.6,6.59,6.59,130400.0,4.5255,4.5255,4.5187,4.5187,130400.0
2010-11-18 11:20:00,6.59,6.6,6.59,6.59,50400.0,4.5187,4.5255,4.5187,4.5187,50400.0
2010-11-18 11:30:00,6.59,6.6,6.59,6.59,60000.0,4.5187,4.5255,4.5187,4.5187,60000.0
2010-11-18 11:40:00,6.6,6.6,6.59,6.59,58400.0,4.5255,4.5255,4.5187,4.5187,58400.0
2010-11-18 11:50:00,6.59,6.59,6.58,6.59,211200.0,4.5187,4.5187,4.5118,4.5187,211200.0
2010-11-18 12:00:00,6.59,6.61,6.59,6.61,60000.0,4.5187,4.5324,4.5187,4.5324,60000.0
2010-11-18 12:10:00,6.61,6.62,6.61,6.61,396800.0,4.5324,4.5392,4.5324,4.5324,396800.0
2010-11-18 12:20:00,6.61,6.62,6.61,6.62,75200.0,4.5324,4.5392,4.5324,4.5392,75200.0
2010-11-18 12:30:00,6.62,6.62,6.61,6.62,53600.0,4.5392,4.5392,4.5324,4.5392,53600.0
2010-11-18 12:40:00,6.62,6.62,6.61,6.61,45600.0,4.5392,4.5392,4.5324,4.5324,45600.0
2010-11-18 12:50:00,6.61,6.62,6.61,6.61,69600.0,4.5324,4.5392,4.5324,4.5324,69600.0
2010-11-18 13:00:00,6.61,6.61,6.6,6.61,36000.0,4.5324,4.5324,4.5255,4.5324,36000.0
2010-11-18 13:10:00,6.61,6.61,6.61,6.61,46400.0,4.5324,4.5324,4.5324,4.5324,46400.0
2010-11-18 13:20:00,6.61,6.61,6.6,6.6,62400.0,4.5324,4.5324,4.5255,4.5255,62400.0
2010-11-18 13:30:00,6.6,6.61,6.59,6.6,52000.0,4.5255,4.5324,4.5187,4.5255,52000.0
2010-11-18 13:40:00,6.6,6.6,6.59,6.59,28800.0,4.5255,4.5255,4.5187,4.5187,28800.0
2010-11-18 13:50:00,6.59,6.6,6.59,6.59,52000.0,4.5187,4.5255,4.5187,4.5187,52000.0
2010-11-18 14:00:00,6.59,6.6,6.59,6.59,100800.0,4.5187,4.5255,4.5187,4.5187,100800.0
2010-11-18 14:10:00,6.59,6.59,6.57,6.58,192800.0,4.5187,4.5187,4.5049,4.5118,192800.0
2010-11-18 14:20:00,6.58,6.58,6.56,6.56,200000.0,4.5118,4.5118,4.4981,4.4981,200000.0
2010-11-18 14:30:00,6.56,6.56,6.55,6.56,246400.0,4.4981,4.4981,4.4912,4.4981,246400.0
2010-11-18 14:40:00,6.56,6.56,6.55,6.56,207200.0,4.4981,4.4981,4.4912,4.4981,207200.0
2010-11-18 14:50:00,6.56,6.56,6.55,6.55,137600.0,4.4981,4.4981,4.4912,4.4912,137600.0
2010-11-18 15:00:00,6.55,6.56,6.55,6.55,164800.0,4.4912,4.4981,4.4912,4.4912,164800.0
2010-11-18 15:10:00,6.55,6.55,6.54,6.54,168000.0,4.4912,4.4912,4.4844,4.4844,168000.0
2010-11-18 15:20:00,6.54,6.54,6.53,6.53,183200.0,4.4844,4.4844,4.4775,4.4775,183200.0
2010-11-18 15:30:00,6.53,6.53,6.51,6.51,324000.0,4.4775,4.4775,4.4638,4.4638,324000.0
2010-11-18 15:40:00,6.51,6.52,6.5,6.51,564000.0,4.4638,4.4707,4.4569,4.4638,564000.0
2010-11-18 15:50:00,6.51,6.52,6.5,6.51,697600.0,4.4638,4.4707,4.4569,4.4638,697600.0
2010-11-19 09:30:00,6.51,6.54,6.49,6.5,1485600.0,4.4638,4.4844,4.4501,4.4569,1485600.0
2010-11-19 09:40:00,6.5,6.51,6.47,6.49,221600.0,4.4569,4.4638,4.4364,4.4501,221600.0
2010-11-19 09:50:00,6.49,6.49,6.46,6.49,109600.0,4.4501,4.4501,4.4295,4.4501,109600.0
2010-11-19 10:00:00,6.49,6.49,6.45,6.47,140000.0,4.4501,4.4501,4.4227,4.4364,140000.0
2010-11-19 10:10:00,6.47,6.48,6.45,6.46,83200.0,4.4364,4.4432,4.4227,4.4295,83200.0
2010-11-19 10:20:00,6.46,6.48,6.45,6.47,132800.0,4.4295,4.4432,4.4227,4.4364,132800.0
2010-11-19 10:30:00,6.48,6.51,6.47,6.51,189600.0,4.4432,4.4638,4.4364,4.4638,189600.0
2010-11-19 10:40:00,6.51,6.55,6.51,6.53,144000.0,4.4638,4.4912,4.4638,4.4775,144000.0
2010-11-19 10:50:00,6.53,6.56,6.53,6.55,124800.0,4.4775,4.4981,4.4775,4.4912,124800.0
2010-11-19 11:00:00,6.55,6.56,6.54,6.56,106400.0,4.4912,4.4981,4.4844,4.4981,106400.0
2010-11-19 11:10:00,6.56,6.56,6.53,6.54,64000.0,4.4981,4.4981,4.4775,4.4844,64000.0
2010-11-19 11:20:00,6.54,6.55,6.53,6.53,28800.0,4.4844,4.4912,4.4775,4.4775,28800.0
2010-11-19 11:30:00,6.54,6.55,6.54,6.54,48800.0,4.4844,4.4912,4.4844,4.4844,48800.0
2010-11-19 11:40:00,6.55,6.56,6.54,6.56,100000.0,4.4912,4.4981,4.4844,4.4981,100000.0
2010-11-19 11:50:00,6.56,6.56,6.53,6.54,83200.0,4.4981,4.4981,4.4775,4.4844,83200.0
2010-11-19 12:00:00,6.54,6.55,6.53,6.53,63200.0,4.4844,4.4912,4.4775,4.4775,63200.0
2010-11-19 12:10:00,6.53,6.53,6.52,6.52,56800.0,4.4775,4.4775,4.4707,4.4707,56800.0
2010-11-19 12:20:00,6.52,6.53,6.51,6.52,69600.0,4.4707,4.4775,4.4638,4.4707,69600.0
2010-11-19 12:30:00,6.52,6.52,6.52,6.52,40800.0,4.4707,4.4707,4.4707,4.4707,40800.0
2010-11-19 12:40:00,6.53,6.54,6.52,6.54,76000.0,4.4775,4.4844,4.4707,4.4844,76000.0
2010-11-19 12:50:00,6.54,6.56,6.53,6.56,83200.0,4.4844,4.4981,4.4775,4.4981,83200.0
2010-11-19 13:00:00,6.56,6.57,6.56,6.57,80800.0,4.4981,4.5049,4.4981,4.5049,80800.0
2010-11-19 13:10:00,6.57,6.57,6.55,6.55,51200.0,4.5049,4.5049,4.4912,4.4912,51200.0
2010-11-19 13:20:00,6.55,6.56,6.55,6.55,43200.0,4.4912,4.4981,4.4912,4.4912,43200.0
2010-11-19 13:30:00,6.55,6.57,6.55,6.57,64800.0,4.4912,4.5049,4.4912,4.5049,64800.0
2010-11-19 13:40:00,6.57,6.57,6.55,6.55,44800.0,4.5049,4.5049,4.4912,4.4912,44800.0
2010-11-19 13:50:00,6.56,6.56,6.55,6.56,66400.0,4.4981,4.4981,4.4912,4.4981,66400.0
2010-11-19 14:00:00,6.56,6.56,6.55,6.56,43200.0,4.4981,4.4981,4.4912,4.4981,43200.0
2010-11-19 14:10:00,6.56,6.56,6.55,6.55,44800.0,4.4981,4.4981,4.4912,4.4912,44800.0
2010-11-19 14:20:00,6.56,6.56,6.55,6.55,35200.0,4.4981,4.4981,4.4912,4.4912,35200.0
2010-11-19 14:30:00,6.55,6.56,6.55,6.55,74400.0,4.4912,4.4981,4.4912,4.4912,74400.0
2010-11-19 14:40:00,6.55,6.56,6.55,6.56,51200.0,4.4912,4.4981,4.4912,4.4981,51200.0
2010-11-19 14:50:00,6.56,6.56,6.55,6.55,92000.0,4.4981,4.4981,4.4912,4.4912,92000.0
2010-11-19 15:00:00,6.55,6.56,6.55,6.55,76800.0,4.4912,4.4981,4.4912,4.4912,76800.0
2010-11-19 15:10:00,6.55,6.55,6.54,6.54,99200.0,4.4912,4.4912,4.4844,4.4844,99200.0
2010-11-19 15:20:00,6.54,6.55,6.54,6.54,77600.0,4.4844,4.4912,4.4844,4.4844,77600.0
2010-11-19 15:30:00,6.54,6.54,6.53,6.54,113600.0,4.4844,4.4844,4.4775,4.4844,113600.0
2010-11-19 15:40:00,6.54,6.55,6.54,6.54,200000.0,4.4844,4.4912,4.4844,4.4844,200000.0
2010-11-19 15:50:00,6.54,6.56,6.54,6.56,763200.0,4.4844,4.4981,4.4844,4.4981,763200.0
2010-11-22 09:30:00,6.51,6.52,6.48,6.51,301600.0,4.4993,4.5062,4.4785,4.4993,301600.0
2010-11-22 09:40:00,6.51,6.55,6.5,6.53,77600.0,4.4993,4.5269,4.4924,4.5131,77600.0
2010-11-22 09:50:00,6.54,6.58,6.54,6.57,132000.0,4.52,4.5476,4.52,4.5407,132000.0
2010-11-22 10:00:00,6.57,6.59,6.57,6.58,171200.0,4.5407,4.5546,4.5407,4.5476,171200.0
2010-11-22 10:10:00,6.58,6.59,6.57,6.57,114400.0,4.5476,4.5546,4.5407,4.5407,114400.0
2010-11-22 10:20:00,6.57,6.57,6.54,6.54,124000.0,4.5407,4.5407,4.52,4.52,124000.0
2010-11-22 10:30:00,6.54,6.54,6.5,6.52,196800.0,4.52,4.52,4.4924,4.5062,196800.0
2010-11-22 10:40:00,6.51,6.52,6.5,6.51,93600.0,4.4993,4.5062,4.4924,4.4993,93600.0
2010-11-22 10:50:00,6.51,6.53,6.51,6.52,105600.0,4.4993,4.5131,4.4993,4.5062,105600.0
2010-11-22 11:00:00,6.52,6.52,6.5,6.52,182400.0,4.5062,4.5062,4.4924,4.5062,182400.0
2010-11-22 11:10:00,6.52,6.55,6.52,6.54,56800.0,4.5062,4.5269,4.5062,4.52,56800.0
2010-11-22 11:20:00,6.54,6.55,6.54,6.55,53600.0,4.52,4.5269,4.52,4.5269,53600.0
2010-11-22 11:30:00,6.55,6.56,6.54,6.56,122400.0,4.5269,4.5338,4.52,4.5338,122400.0
2010-11-22 11:40:00,6.56,6.56,6.55,6.56,149600.0,4.5338,4.5338,4.5269,4.5338,149600.0
2010-11-22 11:50:00,6.56,6.56,6.56,6.56,135200.0,4.5338,4.5338,4.5338,4.5338,135200.0
2010-11-22 12:00:00,6.56,6.56,6.56,6.56,146400.0,4.5338,4.5338,4.5338,4.5338,146400.0
2010-11-22 12:10:00,6.56,6.58,6.56,6.58,101600.0,4.5338,4.5476,4.5338,4.5476,101600.0
2010-11-22 12:20:00,6.58,6.58,6.54,6.54,160800.0,4.5476,4.5476,4.52,4.52,160800.0
2010-11-22 12:30:00,6.54,6.54,6.52,6.52,129600.0,4.52,4.52,4.5062,4.5062,129600.0
2010-11-22 12:40:00,6.52,6.52,6.5,6.51,120800.0,4.5062,4.5062,4.4924,4.4993,120800.0
2010-11-22 12:50:00,6.5,6.52,6.5,6.51,56800.0,4.4924,4.5062,4.4924,4.4993,56800.0
2010-11-22 13:00:00,6.51,6.51,6.51,6.51,59200.0,4.4993,4.4993,4.4993,4.4993,59200.0
2010-11-22 13:10:00,6.52,6.53,6.52,6.52,60000.0,4.5062,4.5131,4.5062,4.5062,60000.0
2010-11-22 13:20:00,6.52,6.53,6.52,6.53,60000.0,4.5062,4.5131,4.5062,4.5131,60000.0
2010-11-22 13:30:00,6.53,6.55,6.53,6.55,94400.0,4.5131,4.5269,4.5131,4.5269,94400.0
2010-11-22 13:40:00,6.55,6.56,6.55,6.56,96000.0,4.5269,4.5338,4.5269,4.5338,96000.0
2010-11-22 13:50:00,6.56,6.57,6.56,6.57,97600.0,4.5338,4.5407,4.5338,4.5407,97600.0
2010-11-22 14:00:00,6.57,6.58,6.57,6.58,124000.0,4.5407,4.5476,4.5407,4.5476,124000.0
2010-11-22 14:10:00,6.58,6.59,6.58,6.59,84000.0,4.5476,4.5546,4.5476,4.5546,84000.0
2010-11-22 14:20:00,6.59,6.59,6.58,6.59,57600.0,4.5546,4.5546,4.5476,4.5546,57600.0
2010-11-22 14:30:00,6.59,6.59,6.59,6.59,124000.0,4.5546,4.5546,4.5546,4.5546,124000.0
2010-11-22 14:40:00,6.59,6.62,6.59,6.62,250400.0,4.5546,4.5753,4.5546,4.5753,250400.0
2010-11-22 14:50:00,6.62,6.62,6.61,6.61,100000.0,4.5753,4.5753,4.5684,4.5684,100000.0
2010-11-22 15:00:00,6.62,6.62,6.61,6.61,129600.0,4.5753,4.5753,4.5684,4.5684,129600.0
2010-11-22 15:10:00,6.61,6.62,6.61,6.62,126400.0,4.5684,4.5753,4.5684,4.5753,126400.0
2010-11-22 15:20:00,6.62,6.62,6.6,6.61,172800.0,4.5753,4.5753,4.5615,4.5684,172800.0
2010-11-22 15:30:00,6.61,6.62,6.6,6.61,185600.0,4.5684,4.5753,4.5615,4.5684,185600.0
2010-11-22 15:40:00,6.61,6.62,6.61,6.62,281600.0,4.5684,4.5753,4.5684,4.5753,281600.0
2010-11-22 15:50:00,6.62,6.62,6.61,6.61,591200.0,4.5753,4.5753,4.5684,4.5684,591200.0
2010-11-23 09:30:00,6.52,6.55,6.5,6.53,290400.0,4.5062,4.5269,4.4924,4.5131,290400.0
2010-11-23 09:40:00,6.53,6.56,6.53,6.54,161600.0,4.5131,4.5338,4.5131,4.52,161600.0
2010-11-23 09:50:00,6.53,6.53,6.49,6.5,181600.0,4.5131,4.5131,4.4854,4.4924,181600.0
2010-11-23 10:00:00,6.49,6.53,6.49,6.52,74400.0,4.4854,4.5131,4.4854,4.5062,74400.0
2010-11-23 10:10:00,6.53,6.55,6.5,6.54,141600.0,4.5131,4.5269,4.4924,4.52,141600.0
2010-11-23 10:20:00,6.54,6.54,6.53,6.54,183200.0,4.52,4.52,4.5131,4.52,183200.0
2010-11-23 10:30:00,6.54,6.56,6.54,6.56,170400.0,4.52,4.5338,4.52,4.5338,170400.0
2010-11-23 10:40:00,6.55,6.56,6.54,6.55,110400.0,4.5269,4.5338,4.52,4.5269,110400.0
2010-11-23 10:50:00,6.55,6.57,6.55,6.57,112800.0,4.5269,4.5407,4.5269,4.5407,112800.0
2010-11-23 11:00:00,6.57,6.57,6.54,6.55,204000.0,4.5407,4.5407,4.52,4.5269,204000.0
2010-11-23 11:10:00,6.55,6.55,6.53,6.53,125600.0,4.5269,4.5269,4.5131,4.5131,125600.0
2010-11-23 11:20:00,6.53,6.54,6.52,6.52,162400.0,4.5131,4.52,4.5062,4.5062,162400.0
2010-11-23 11:30:00,6.52,6.55,6.52,6.55,201600.0,4.5062,4.5269,4.5062,4.5269,201600.0
2010-11-23 11:40:00,6.55,6.56,6.54,6.55,110400.0,4.5269,4.5338,4.52,4.5269,110400.0
2010-11-23 11:50:00,6.55,6.55,6.54,6.55,87200.0,4.5269,4.5269,4.52,4.5269,87200.0
2010-11-23 12:00:00,6.55,6.56,6.54,6.56,105600.0,4.5269,4.5338,4.52,4.5338,105600.0
2010-11-23 12:10:00,6.56,6.56,6.55,6.55,68000.0,4.5338,4.5338,4.5269,4.5269,68000.0
2010-11-23 12:20:00,6.55,6.55,6.54,6.55,80800.0,4.5269,4.5269,4.52,4.5269,80800.0
2010-11-23 12:30:00,6.55,6.56,6.53,6.54,97600.0,4.5269,4.5338,4.5131,4.52,97600.0
2010-11-23 12:40:00,6.54,6.55,6.54,6.55,40000.0,4.52,4.5269,4.52,4.5269,40000.0
2010-11-23 12:50:00,6.55,6.56,6.55,6.56,78400.0,4.5269,4.5338,4.5269,4.5338,78400.0
2010-11-23 13:00:00,6.56,6.56,6.55,6.55,74400.0,4.5338,4.5338,4.5269,4.5269,74400.0
2010-11-23 13:10:00,6.55,6.56,6.55,6.56,113600.0,4.5269,4.5338,4.5269,4.5338,113600.0
2010-11-23 13:20:00,6.55,6.57,6.55,6.57,100000.0,4.5269,4.5407,4.5269,4.5407,100000.0
2010-11-23 13:30:00,6.57,6.58,6.56,6.57,92800.0,4.5407,4.5476,4.5338,4.5407,92800.0
2010-11-23 13:40:00,6.57,6.57,6.56,6.56,67200.0,4.5407,4.5407,4.5338,4.5338,67200.0
2010-11-23 13:50:00,6.56,6.56,6.55,6.55,72000.0,4.5338,4.5338,4.5269,4.5269,72000.0
2010-11-23 14:00:00,6.55,6.56,6.54,6.55,140000.0,4.5269,4.5338,4.52,4.5269,140000.0
2010-11-23 14:10:00,6.55,6.56,6.55,6.55,124000.0,4.5269,4.5338,4.5269,4.5269,124000.0
2010-11-23 14:20:00,6.55,6.55,6.54,6.55,68800.0,4.5269,4.5269,4.52,4.5269,68800.0
2010-11-23 14:30:00,6.55,6.56,6.54,6.55,84800.0,4.5269,4.5338,4.52,4.5269,84800.0
2010-11-23 14:40:00,6.55,6.56,6.54,6.55,72000.0,4.5269,4.5338,4.52,4.5269,72000.0
2010-11-23 14:50:00,6.55,6.57,6.55,6.56,97600.0,4.5269,4.5407,4.5269,4.5338,97600.0
2010-11-23 15:00:00,6.56,6.57,6.55,6.57,146400.0,4.5338,4.5407,4.5269,4.5407,146400.0
2010-11-23 15:10:00,6.57,6.57,6.56,6.57,211200.0,4.5407,4.5407,4.5338,4.5407,211200.0
2010-11-23 15:20:00,6.57,6.57,6.56,6.57,108800.0,4.5407,4.5407,4.5338,4.5407,108800.0
2010-11-23 15:30:00,6.57,6.57,6.56,6.57,136000.0,4.5407,4.5407,4.5338,4.5407,136000.0
2010-11-23 15:40:00,6.57,6.57,6.56,6.56,222400.0,4.5407,4.5407,4.5338,4.5338,222400.0
2010-11-23 15:50:00,6.56,6.59,6.56,6.58,642400.0,4.5338,4.5546,4.5338,4.5476,642400.0
2010-11-24 09:30:00,6.62,6.68,6.62,6.68,245600.0,4.5753,4.6168,4.5753,4.6168,245600.0
2010-11-24 09:40:00,6.68,6.71,6.68,6.71,271200.0,4.6168,4.6375,4.6168,4.6375,271200.0
2010-11-24 09:50:00,6.7,6.73,6.69,6.72,247200.0,4.6306,4.6513,4.6237,4.6444,247200.0
2010-11-24 10:00:00,6.72,6.72,6.68,6.68,291200.0,4.6444,4.6444,4.6168,4.6168,291200.0
2010-11-24 10:10:00,6.68,6.72,6.68,6.71,168000.0,4.6168,4.6444,4.6168,4.6375,168000.0
2010-11-24 10:20:00,6.72,6.77,6.72,6.77,414400.0,4.6444,4.679,4.6444,4.679,414400.0
2010-11-24 10:30:00,6.77,6.78,6.75,6.77,219200.0,4.679,4.6859,4.6651,4.679,219200.0
2010-11-24 10:40:00,6.77,6.78,6.76,6.77,229600.0,4.679,4.6859,4.672,4.679,229600.0
2010-11-24 10:50:00,6.77,6.77,6.76,6.76,88800.0,4.679,4.679,4.672,4.672,88800.0
2010-11-24 11:00:00,6.76,6.76,6.75,6.76,118400.0,4.672,4.672,4.6651,4.672,118400.0
2010-11-24 11:10:00,6.76,6.77,6.76,6.76,171200.0,4.672,4.679,4.672,4.672,171200.0
2010-11-24 11:20:00,6.76,6.77,6.75,6.76,196000.0,4.672,4.679,4.6651,4.672,196000.0
2010-11-24 11:30:00,6.76,6.76,6.75,6.75,108000.0,4.672,4.672,4.6651,4.6651,108000.0
2010-11-24 11:40:00,6.75,6.75,6.74,6.74,189600.0,4.6651,4.6651,4.6582,4.6582,189600.0
2010-11-24 11:50:00,6.74,6.75,6.74,6.75,123200.0,4.6582,4.6651,4.6582,4.6651,123200.0
2010-11-24 12:00:00,6.75,6.75,6.75,6.75,138400.0,4.6651,4.6651,4.6651,4.6651,138400.0
2010-11-24 12:10:00,6.75,6.76,6.75,6.75,63200.0,4.6651,4.672,4.6651,4.6651,63200.0
2010-11-24 12:20:00,6.75,6.76,6.75,6.76,139200.0,4.6651,4.672,4.6651,4.672,139200.0
2010-11-24 12:30:00,6.76,6.76,6.75,6.75,91200.0,4.672,4.672,4.6651,4.6651,91200.0
2010-11-24 12:40:00,6.75,6.76,6.75,6.75,30400.0,4.6651,4.672,4.6651,4.6651,30400.0
2010-11-24 12:50:00,6.75,6.75,6.75,6.75,43200.0,4.6651,4.6651,4.6651,4.6651,43200.0
2010-11-24 13:00:00,6.75,6.75,6.74,6.74,49600.0,4.6651,4.6651,4.6582,4.6582,49600.0
2010-11-24 13:10:00,6.74,6.74,6.73,6.74,52800.0,4.6582,4.6582,4.6513,4.6582,52800.0
2010-11-24 13:20:00,6.74,6.76,6.74,6.75,101600.0,4.6582,4.672,4.6582,4.6651,101600.0
2010-11-24 13:30:00,6.75,6.76,6.75,6.75,249600.0,4.6651,4.672,4.6651,4.6651,249600.0
2010-11-24 13:40:00,6.75,6.75,6.74,6.75,80800.0,4.6651,4.6651,4.6582,4.6651,80800.0
2010-11-24 13:50:00,6.75,6.75,6.74,6.74,62400.0,4.6651,4.6651,4.6582,4.6582,62400.0
2010-11-24 14:00:00,6.74,6.74,6.73,6.73,64000.0,4.6582,4.6582,4.6513,4.6513,64000.0
2010-11-24 14:10:00,6.73,6.73,6.72,6.73,44800.0,4.6513,4.6513,4.6444,4.6513,44800.0
2010-11-24 14:20:00,6.73,6.74,6.73,6.73,48000.0,4.6513,4.6582,4.6513,4.6513,48000.0
2010-11-24 14:30:00,6.73,6.74,6.73,6.73,44800.0,4.6513,4.6582,4.6513,4.6513,44800.0
2010-11-24 14:40:00,6.73,6.74,6.73,6.74,67200.0,4.6513,4.6582,4.6513,4.6582,67200.0
2010-11-24 14:50:00,6.74,6.75,6.73,6.75,149600.0,4.6582,4.6651,4.6513,4.6651,149600.0
2010-11-24 15:00:00,6.75,6.76,6.74,6.75,187200.0,4.6651,4.672,4.6582,4.6651,187200.0
2010-11-24 15:10:00,6.75,6.76,6.75,6.76,92800.0,4.6651,4.672,4.6651,4.672,92800.0
2010-11-24 15:20:00,6.76,6.76,6.76,6.76,300800.0,4.672,4.672,4.672,4.672,300800.0
2010-11-24 15:30:00,6.76,6.76,6.74,6.75,326400.0,4.672,4.672,4.6582,4.6651,326400.0
2010-11-24 15:40:00,6.75,6.75,6.73,6.73,480800.0,4.6651,4.6651,4.6513,4.6513,480800.0
2010-11-24 15:50:00,6.73,6.75,6.73,6.75,880000.0,4.6513,4.6651,4.6513,4.6651,880000.0
2010-11-26 09:30:00,6.68,6.73,6.66,6.71,217600.0,4.6168,4.6513,4.6029,4.6375,217600.0
2010-11-26 09:40:00,6.71,6.75,6.71,6.74,65600.0,4.6375,4.6651,4.6375,4.6582,65600.0
2010-11-26 09:50:00,6.74,6.78,6.74,6.75,168800.0,4.6582,4.6859,4.6582,4.6651,168800.0
2010-11-26 10:00:00,6.76,6.76,6.74,6.75,96800.0,4.672,4.672,4.6582,4.6651,96800.0
2010-11-26 10:10:00,6.75,6.76,6.75,6.76,101600.0,4.6651,4.672,4.6651,4.672,101600.0
2010-11-26 10:20:00,6.76,6.76,6.75,6.76,68000.0,4.672,4.672,4.6651,4.672,68000.0
2010-11-26 10:30:00,6.76,6.76,6.74,6.76,87200.0,4.672,4.672,4.6582,4.672,87200.0
2010-11-26 10:40:00,6.75,6.77,6.75,6.76,156000.0,4.6651,4.679,4.6651,4.672,156000.0
2010-11-26 10:50:00,6.76,6.76,6.75,6.75,140800.0,4.672,4.672,4.6651,4.6651,140800.0
2010-11-26 11:00:00,6.75,6.76,6.75,6.76,116800.0,4.6651,4.672,4.6651,4.672,116800.0
2010-11-26 11:10:00,6.76,6.76,6.75,6.76,72800.0,4.672,4.672,4.6651,4.672,72800.0
2010-11-26 11:20:00,6.76,6.77,6.75,6.75,488000.0,4.672,4.679,4.6651,4.6651,488000.0
2010-11-26 11:30:00,6.76,6.76,6.74,6.75,446400.0,4.672,4.672,4.6582,4.6651,446400.0
2010-11-26 11:40:00,6.75,6.76,6.75,6.76,59200.0,4.6651,4.672,4.6651,4.672,59200.0
2010-11-26 11:50:00,6.76,6.77,6.75,6.77,102400.0,4.672,4.679,4.6651,4.679,102400.0
2010-11-26 12:00:00,6.77,6.77,6.76,6.77,167200.0,4.679,4.679,4.672,4.679,167200.0
2010-11-26 12:10:00,6.77,6.77,6.76,6.77,150400.0,4.679,4.679,4.672,4.679,150400.0
2010-11-26 12:20:00,6.77,6.78,6.76,6.77,100000.0,4.679,4.6859,4.672,4.679,100000.0
2010-11-26 12:30:00,6.77,6.78,6.77,6.77,140000.0,4.679,4.6859,4.679,4.679,140000.0
2010-11-26 12:40:00,6.77,6.77,6.75,6.76,162400.0,4.679,4.679,4.6651,4.672,162400.0
2010-11-26 12:50:00,6.76,6.77,6.75,6.76,352000.0,4.672,4.679,4.6651,4.672,352000.0
2010-11-29 09:30:00,6.68,6.72,6.66,6.66,222400.0,4.6168,4.6444,4.6029,4.6029,222400.0
2010-11-29 09:40:00,6.67,6.72,6.66,6.71,100000.0,4.6098,4.6444,4.6029,4.6375,100000.0
2010-11-29 09:50:00,6.7,6.7,6.63,6.65,268000.0,4.6306,4.6306,4.5822,4.596,268000.0
2010-11-29 10:00:00,6.66,6.66,6.63,6.65,305600.0,4.6029,4.6029,4.5822,4.596,305600.0
2010-11-29 10:10:00,6.66,6.67,6.65,6.67,234400.0,4.6029,4.6098,4.596,4.6098,234400.0
2010-11-29 10:20:00,6.67,6.68,6.65,6.65,103200.0,4.6098,4.6168,4.596,4.596,103200.0
2010-11-29 10:30:00,6.65,6.68,6.65,6.67,88800.0,4.596,4.6168,4.596,4.6098,88800.0
2010-11-29 10:40:00,6.68,6.69,6.67,6.68,42400.0,4.6168,4.6237,4.6098,4.6168,42400.0
2010-11-29 10:50:00,6.67,6.68,6.65,6.66,106400.0,4.6098,4.6168,4.596,4.6029,106400.0
2010-11-29 11:00:00,6.66,6.68,6.66,6.67,90400.0,4.6029,4.6168,4.6029,4.6098,90400.0
2010-11-29 11:10:00,6.67,6.69,6.67,6.68,53600.0,4.6098,4.6237,4.6098,4.6168,53600.0
2010-11-29 11:20:00,6.68,6.69,6.66,6.68,60800.0,4.6168,4.6237,4.6029,4.6168,60800.0
2010-11-29 11:30:00,6.67,6.68,6.66,6.66,49600.0,4.6098,4.6168,4.6029,4.6029,49600.0
2010-11-29 11:40:00,6.66,6.66,6.63,6.65,96800.0,4.6029,4.6029,4.5822,4.596,96800.0
2010-11-29 11:50:00,6.65,6.66,6.64,6.66,96000.0,4.596,4.6029,4.5891,4.6029,96000.0
2010-11-29 12:00:00,6.66,6.68,6.66,6.68,69600.0,4.6029,4.6168,4.6029,4.6168,69600.0
2010-11-29 12:10:00,6.68,6.69,6.68,6.68,31200.0,4.6168,4.6237,4.6168,4.6168,31200.0
2010-11-29 12:20:00,6.68,6.69,6.68,6.69,39200.0,4.6168,4.6237,4.6168,4.6237,39200.0
2010-11-29 12:30:00,6.68,6.69,6.68,6.69,90400.0,4.6168,4.6237,4.6168,4.6237,90400.0
2010-11-29 12:40:00,6.69,6.71,6.69,6.71,123200.0,4.6237,4.6375,4.6237,4.6375,123200.0
2010-11-29 12:50:00,6.71,6.71,6.7,6.71,112000.0,4.6375,4.6375,4.6306,4.6375,112000.0
2010-11-29 13:00:00,6.71,6.71,6.69,6.69,93600.0,4.6375,4.6375,4.6237,4.6237,93600.0
2010-11-29 13:10:00,6.69,6.69,6.69,6.69,70400.0,4.6237,4.6237,4.6237,4.6237,70400.0
2010-11-29 13:20:00,6.69,6.69,6.68,6.69,52800.0,4.6237,4.6237,4.6168,4.6237,52800.0
2010-11-29 13:30:00,6.69,6.69,6.67,6.67,87200.0,4.6237,4.6237,4.6098,4.6098,87200.0
2010-11-29 13:40:00,6.67,6.68,6.67,6.68,164000.0,4.6098,4.6168,4.6098,4.6168,164000.0
2010-11-29 13:50:00,6.69,6.7,6.68,6.68,56000.0,4.6237,4.6306,4.6168,4.6168,56000.0
2010-11-29 14:00:00,6.68,6.68,6.68,6.68,48800.0,4.6168,4.6168,4.6168,4.6168,48800.0
2010-11-29 14:10:00,6.68,6.68,6.68,6.68,27200.0,4.6168,4.6168,4.6168,4.6168,27200.0
2010-11-29 14:20:00,6.68,6.71,6.68,6.71,44800.0,4.6168,4.6375,4.6168,4.6375,44800.0
2010-11-29 14:30:00,6.7,6.74,6.7,6.73,226400.0,4.6306,4.6582,4.6306,4.6513,226400.0
2010-11-29 14:40:00,6.73,6.75,6.73,6.75,144000.0,4.6513,4.6651,4.6513,4.6651,144000.0
2010-11-29 14:50:00,6.74,6.76,6.74,6.75,148800.0,4.6582,4.672,4.6582,4.6651,148800.0
2010-11-29 15:00:00,6.76,6.76,6.75,6.76,184000.0,4.672,4.672,4.6651,4.672,184000.0
2010-11-29 15:10:00,6.76,6.77,6.75,6.77,153600.0,4.672,4.679,4.6651,4.679,153600.0
2010-11-29 15:20:00,6.77,6.77,6.76,6.77,138400.0,4.679,4.679,4.672,4.679,138400.0
2010-11-29 15:30:00,6.77,6.77,6.74,6.75,115200.0,4.679,4.679,4.6582,4.6651,115200.0
2010-11-29 15:40:00,6.75,6.77,6.75,6.77,303200.0,4.6651,4.679,4.6651,4.679,303200.0
2010-11-29 15:50:00,6.77,6.77,6.75,6.75,450400.0,4.679,4.679,4.6651,4.6651,450400.0
2010-11-30 09:30:00,6.71,6.72,6.65,6.66,290400.0,4.6375,4.6444,4.596,4.6029,290400.0
2010-11-30 09:40:00,6.66,6.69,6.64,6.68,173600.0,4.6029,4.6237,4.5891,4.6168,173600.0
2010-11-30 09:50:00,6.67,6.7,6.66,6.69,110400.0,4.6098,4.6306,4.6029,4.6237,110400.0
2010-11-30 10:00:00,6.69,6.72,6.68,6.68,150400.0,4.6237,4.6444,4.6168,4.6168,150400.0
2010-11-30 10:10:00,6.68,6.7,6.67,6.68,130400.0,4.6168,4.6306,4.6098,4.6168,130400.0
2010-11-30 10:20:00,6.69,6.74,6.68,6.72,173600.0,4.6237,4.6582,4.6168,4.6444,173600.0
2010-11-30 10:30:00,6.72,6.73,6.72,6.72,54400.0,4.6444,4.6513,4.6444,4.6444,54400.0
2010-11-30 10:40:00,6.72,6.73,6.7,6.72,117600.0,4.6444,4.6513,4.6306,4.6444,117600.0
2010-11-30 10:50:00,6.72,6.72,6.69,6.71,183200.0,4.6444,4.6444,4.6237,4.6375,183200.0
2010-11-30 11:00:00,6.71,6.73,6.7,6.71,162400.0,4.6375,4.6513,4.6306,4.6375,162400.0
2010-11-30 11:10:00,6.71,6.71,6.68,6.69,132800.0,4.6375,4.6375,4.6168,4.6237,132800.0
2010-11-30 11:20:00,6.69,6.71,6.68,6.71,141600.0,4.6237,4.6375,4.6168,4.6375,141600.0
2010-11-30 11:30:00,6.71,6.71,6.68,6.7,184000.0,4.6375,4.6375,4.6168,4.6306,184000.0
2010-11-30 11:40:00,6.7,6.72,6.7,6.7,76800.0,4.6306,4.6444,4.6306,4.6306,76800.0
2010-11-30 11:50:00,6.7,6.7,6.68,6.7,120800.0,4.6306,4.6306,4.6168,4.6306,120800.0
2010-11-30 12:00:00,6.7,6.7,6.69,6.69,96000.0,4.6306,4.6306,4.6237,4.6237,96000.0
2010-11-30 12:10:00,6.69,6.71,6.69,6.69,93600.0,4.6237,4.6375,4.6237,4.6237,93600.0
2010-11-30 12:20:00,6.69,6.7,6.69,6.7,94400.0,4.6237,4.6306,4.6237,4.6306,94400.0
2010-11-30 12:30:00,6.71,6.71,6.7,6.71,79200.0,4.6375,4.6375,4.6306,4.6375,79200.0
2010-11-30 12:40:00,6.71,6.72,6.7,6.72,104000.0,4.6375,4.6444,4.6306,4.6444,104000.0
2010-11-30 12:50:00,6.72,6.73,6.72,6.73,84800.0,4.6444,4.6513,4.6444,4.6513,84800.0
2010-11-30 13:00:00,6.73,6.75,6.72,6.74,116000.0,4.6513,4.6651,4.6444,4.6582,116000.0
2010-11-30 13:10:00,6.74,6.75,6.73,6.74,83200.0,4.6582,4.6651,4.6513,4.6582,83200.0
2010-11-30 13:20:00,6.74,6.76,6.74,6.75,109600.0,4.6582,4.672,4.6582,4.6651,109600.0
2010-11-30 13:30:00,6.75,6.76,6.75,6.76,92800.0,4.6651,4.672,4.6651,4.672,92800.0
2010-11-30 13:40:00,6.76,6.77,6.74,6.74,109600.0,4.672,4.679,4.6582,4.6582,109600.0
2010-11-30 13:50:00,6.74,6.74,6.73,6.74,116000.0,4.6582,4.6582,4.6513,4.6582,116000.0
2010-11-30 14:00:00,6.74,6.75,6.74,6.74,94400.0,4.6582,4.6651,4.6582,4.6582,94400.0
2010-11-30 14:10:00,6.74,6.75,6.74,6.75,254400.0,4.6582,4.6651,4.6582,4.6651,254400.0
2010-11-30 14:20:00,6.75,6.75,6.71,6.71,172800.0,4.6651,4.6651,4.6375,4.6375,172800.0
2010-11-30 14:30:00,6.71,6.72,6.71,6.71,128800.0,4.6375,4.6444,4.6375,4.6375,128800.0
2010-11-30 14:40:00,6.7,6.73,6.7,6.73,104000.0,4.6306,4.6513,4.6306,4.6513,104000.0
2010-11-30 14:50:00,6.73,6.74,6.72,6.73,104000.0,4.6513,4.6582,4.6444,4.6513,104000.0
2010-11-30 15:00:00,6.73,6.74,6.73,6.73,188800.0,4.6513,4.6582,4.6513,4.6513,188800.0
2010-11-30 15:10:00,6.73,6.73,6.72,6.72,228800.0,4.6513,4.6513,4.6444,4.6444,228800.0
2010-11-30 15:20:00,6.73,6.74,6.72,6.74,202400.0,4.6513,4.6582,4.6444,4.6582,202400.0
2010-11-30 15:30:00,6.74,6.74,6.72,6.73,152800.0,4.6582,4.6582,4.6444,4.6513,152800.0
2010-11-30 15:40:00,6.73,6.73,6.69,6.7,353600.0,4.6513,4.6513,4.6237,4.6306,353600.0
2010-11-30 15:50:00,6.7,6.71,6.68,6.69,922400.0,4.6306,4.6375,4.6168,4.6237,922400.0
2010-12-01 09:30:00,6.79,6.88,6.78,6.88,472800.0,4.6928,4.755,4.6859,4.755,472800.0
2010-12-01 09:40:00,6.88,6.93,6.88,6.91,275200.0,4.755,4.7895,4.755,4.7757,275200.0
2010-12-01 09:50:00,6.92,6.94,6.89,6.94,218400.0,4.7826,4.7965,4.7619,4.7965,218400.0
2010-12-01 10:00:00,6.94,6.95,6.9,6.91,184000.0,4.7965,4.8034,4.7688,4.7757,184000.0
2010-12-01 10:10:00,6.91,6.91,6.88,6.88,212000.0,4.7757,4.7757,4.755,4.755,212000.0
2010-12-01 10:20:00,6.88,6.88,6.86,6.86,129600.0,4.755,4.755,4.7412,4.7412,129600.0
2010-12-01 10:30:00,6.86,6.87,6.86,6.86,205600.0,4.7412,4.7481,4.7412,4.7412,205600.0
2010-12-01 10:40:00,6.86,6.87,6.85,6.87,265600.0,4.7412,4.7481,4.7343,4.7481,265600.0
2010-12-01 10:50:00,6.87,6.87,6.84,6.84,296800.0,4.7481,4.7481,4.7273,4.7273,296800.0
2010-12-01 11:00:00,6.84,6.85,6.83,6.85,293600.0,4.7273,4.7343,4.7204,4.7343,293600.0
2010-12-01 11:10:00,6.85,6.86,6.85,6.85,75200.0,4.7343,4.7412,4.7343,4.7343,75200.0
2010-12-01 11:20:00,6.86,6.87,6.85,6.86,56800.0,4.7412,4.7481,4.7343,4.7412,56800.0
2010-12-01 11:30:00,6.87,6.87,6.86,6.87,126400.0,4.7481,4.7481,4.7412,4.7481,126400.0
2010-12-01 11:40:00,6.87,6.87,6.87,6.87,27200.0,4.7481,4.7481,4.7481,4.7481,27200.0
2010-12-01 11:50:00,6.88,6.89,6.88,6.89,241600.0,4.755,4.7619,4.755,4.7619,241600.0
2010-12-01 12:00:00,6.89,6.89,6.88,6.88,146400.0,4.7619,4.7619,4.755,4.755,146400.0
2010-12-01 12:10:00,6.89,6.89,6.87,6.88,66400.0,4.7619,4.7619,4.7481,4.755,66400.0
2010-12-01 12:20:00,6.88,6.89,6.86,6.86,261600.0,4.755,4.7619,4.7412,4.7412,261600.0
2010-12-01 12:30:00,6.86,6.88,6.86,6.87,115200.0,4.7412,4.755,4.7412,4.7481,115200.0
2010-12-01 12:40:00,6.88,6.9,6.87,6.9,226400.0,4.755,4.7688,4.7481,4.7688,226400.0
2010-12-01 12:50:00,6.9,6.91,6.9,6.9,93600.0,4.7688,4.7757,4.7688,4.7688,93600.0
2010-12-01 13:00:00,6.91,6.91,6.9,6.9,164800.0,4.7757,4.7757,4.7688,4.7688,164800.0
2010-12-01 13:10:00,6.9,6.92,6.9,6.9,165600.0,4.7688,4.7826,4.7688,4.7688,165600.0
2010-12-01 13:20:00,6.9,6.91,6.9,6.9,112000.0,4.7688,4.7757,4.7688,4.7688,112000.0
2010-12-01 13:30:00,6.9,6.91,6.9,6.91,93600.0,4.7688,4.7757,4.7688,4.7757,93600.0
2010-12-01 13:40:00,6.91,6.92,6.91,6.91,120000.0,4.7757,4.7826,4.7757,4.7757,120000.0
2010-12-01 13:50:00,6.91,6.91,6.9,6.9,438400.0,4.7757,4.7757,4.7688,4.7688,438400.0
2010-12-01 14:00:00,6.9,6.9,6.87,6.87,220000.0,4.7688,4.7688,4.7481,4.7481,220000.0
2010-12-01 14:10:00,6.87,6.88,6.87,6.88,311200.0,4.7481,4.755,4.7481,4.755,311200.0
2010-12-01 14:20:00,6.88,6.88,6.86,6.86,171200.0,4.755,4.755,4.7412,4.7412,171200.0
2010-12-01 14:30:00,6.86,6.87,6.86,6.87,216800.0,4.7412,4.7481,4.7412,4.7481,216800.0
2010-12-01 14:40:00,6.87,6.87,6.86,6.86,151200.0,4.7481,4.7481,4.7412,4.7412,151200.0
2010-12-01 14:50:00,6.86,6.86,6.86,6.86,104800.0,4.7412,4.7412,4.7412,4.7412,104800.0
2010-12-01 15:00:00,6.86,6.86,6.86,6.86,153600.0,4.7412,4.7412,4.7412,4.7412,153600.0
2010-12-01 15:10:00,6.86,6.87,6.86,6.87,223200.0,4.7412,4.7481,4.7412,4.7481,223200.0
2010-12-01 15:20:00,6.87,6.87,6.87,6.87,187200.0,4.7481,4.7481,4.7481,4.7481,187200.0
2010-12-01 15:30:00,6.87,6.88,6.87,6.87,176000.0,4.7481,4.755,4.7481,4.7481,176000.0
2010-12-01 15:40:00,6.88,6.88,6.87,6.88,300000.0,4.755,4.755,4.7481,4.755,300000.0
2010-12-01 15:50:00,6.88,6.88,6.86,6.87,828800.0,4.755,4.755,4.7412,4.7481,828800.0
2010-12-02 09:30:00,6.84,6.91,6.84,6.9,304000.0,4.7273,4.7757,4.7273,4.7688,304000.0
2010-12-02 09:40:00,6.9,6.94,6.9,6.93,153600.0,4.7688,4.7965,4.7688,4.7895,153600.0
2010-12-02 09:50:00,6.93,6.95,6.92,6.95,116800.0,4.7895,4.8034,4.7826,4.8034,116800.0
2010-12-02 10:00:00,6.98,6.99,6.95,6.97,152000.0,4.8241,4.831,4.8034,4.8172,152000.0
2010-12-02 10:10:00,6.98,7.0,6.97,6.99,158400.0,4.8241,4.8379,4.8172,4.831,158400.0
2010-12-02 10:20:00,6.99,7.01,6.99,7.01,252800.0,4.831,4.8448,4.831,4.8448,252800.0
2010-12-02 10:30:00,7.0,7.01,6.99,7.0,172000.0,4.8379,4.8448,4.831,4.8379,172000.0
2010-12-02 10:40:00,7.0,7.0,6.98,6.99,92800.0,4.8379,4.8379,4.8241,4.831,92800.0
2010-12-02 10:50:00,6.98,7.01,6.98,7.01,138400.0,4.8241,4.8448,4.8241,4.8448,138400.0
2010-12-02 11:00:00,7.01,7.03,7.01,7.03,184000.0,4.8448,4.8587,4.8448,4.8587,184000.0
2010-12-02 11:10:00,7.03,7.05,7.02,7.05,280000.0,4.8587,4.8725,4.8517,4.8725,280000.0
2010-12-02 11:20:00,7.05,7.06,7.05,7.06,272000.0,4.8725,4.8794,4.8725,4.8794,272000.0
2010-12-02 11:30:00,7.06,7.06,7.04,7.04,119200.0,4.8794,4.8794,4.8656,4.8656,119200.0
2010-12-02 11:40:00,7.04,7.05,7.04,7.05,70400.0,4.8656,4.8725,4.8656,4.8725,70400.0
2010-12-02 11:50:00,7.05,7.06,7.05,7.06,112800.0,4.8725,4.8794,4.8725,4.8794,112800.0
2010-12-02 12:00:00,7.06,7.06,7.04,7.04,91200.0,4.8794,4.8794,4.8656,4.8656,91200.0
2010-12-02 12:10:00,7.04,7.04,7.04,7.04,73600.0,4.8656,4.8656,4.8656,4.8656,73600.0
2010-12-02 12:20:00,7.04,7.04,7.04,7.04,89600.0,4.8656,4.8656,4.8656,4.8656,89600.0
2010-12-02 12:30:00,7.04,7.05,7.04,7.05,131200.0,4.8656,4.8725,4.8656,4.8725,131200.0
2010-12-02 12:40:00,7.05,7.05,7.04,7.05,89600.0,4.8725,4.8725,4.8656,4.8725,89600.0
2010-12-02 12:50:00,7.05,7.05,7.04,7.04,61600.0,4.8725,4.8725,4.8656,4.8656,61600.0
2010-12-02 13:00:00,7.04,7.05,7.04,7.04,90400.0,4.8656,4.8725,4.8656,4.8656,90400.0
2010-12-02 13:10:00,7.04,7.05,7.04,7.04,138400.0,4.8656,4.8725,4.8656,4.8656,138400.0
2010-12-02 13:20:00,7.04,7.05,7.04,7.05,108800.0,4.8656,4.8725,4.8656,4.8725,108800.0
2010-12-02 13:30:00,7.05,7.05,7.05,7.05,460800.0,4.8725,4.8725,4.8725,4.8725,460800.0
2010-12-02 13:40:00,7.05,7.06,7.05,7.06,173600.0,4.8725,4.8794,4.8725,4.8794,173600.0
2010-12-02 13:50:00,7.07,7.08,7.07,7.07,95200.0,4.8863,4.8932,4.8863,4.8863,95200.0
2010-12-02 14:00:00,7.07,7.07,7.06,7.07,82400.0,4.8863,4.8863,4.8794,4.8863,82400.0
2010-12-02 14:10:00,7.07,7.09,7.07,7.09,192800.0,4.8863,4.9001,4.8863,4.9001,192800.0
2010-12-02 14:20:00,7.09,7.09,7.08,7.09,132800.0,4.9001,4.9001,4.8932,4.9001,132800.0
2010-12-02 14:30:00,7.09,7.1,7.09,7.1,271200.0,4.9001,4.907,4.9001,4.907,271200.0
2010-12-02 14:40:00,7.1,7.11,7.09,7.1,222400.0,4.907,4.9139,4.9001,4.907,222400.0
2010-12-02 14:50:00,7.1,7.1,7.09,7.09,297600.0,4.907,4.907,4.9001,4.9001,297600.0
2010-12-02 15:00:00,7.1,7.1,7.09,7.1,306400.0,4.907,4.907,4.9001,4.907,306400.0
2010-12-02 15:10:00,7.1,7.1,7.09,7.1,156800.0,4.907,4.907,4.9001,4.907,156800.0
2010-12-02 15:20:00,7.1,7.1,7.09,7.1,219200.0,4.907,4.907,4.9001,4.907,219200.0
2010-12-02 15:30:00,7.1,7.1,7.09,7.1,467200.0,4.907,4.907,4.9001,4.907,467200.0
2010-12-02 15:40:00,7.1,7.11,7.09,7.11,430400.0,4.907,4.9139,4.9001,4.9139,430400.0
2010-12-02 15:50:00,7.11,7.12,7.1,7.12,794400.0,4.9139,4.9209,4.907,4.9209,794400.0
2010-12-03 09:30:00,7.1,7.13,7.09,7.1,651200.0,4.907,4.9278,4.9001,4.907,651200.0
2010-12-03 09:40:00,7.1,7.11,7.07,7.1,368800.0,4.907,4.9139,4.8863,4.907,368800.0
2010-12-03 09:50:00,7.09,7.1,7.06,7.09,478400.0,4.9001,4.907,4.8794,4.9001,478400.0
2010-12-03 10:00:00,7.09,7.13,7.09,7.1,460800.0,4.9001,4.9278,4.9001,4.907,460800.0
2010-12-03 10:10:00,7.1,7.12,7.08,7.11,439200.0,4.907,4.9209,4.8932,4.9139,439200.0
2010-12-03 10:20:00,7.11,7.11,7.09,7.1,221600.0,4.9139,4.9139,4.9001,4.907,221600.0
2010-12-03 10:30:00,7.1,7.12,7.1,7.11,114400.0,4.907,4.9209,4.907,4.9139,114400.0
2010-12-03 10:40:00,7.12,7.14,7.11,7.13,175200.0,4.9209,4.9347,4.9139,4.9278,175200.0
2010-12-03 10:50:00,7.13,7.15,7.12,7.15,152000.0,4.9278,4.9416,4.9209,4.9416,152000.0
2010-12-03 11:00:00,7.15,7.16,7.15,7.15,157600.0,4.9416,4.9485,4.9416,4.9416,157600.0
2010-12-03 11:10:00,7.16,7.16,7.14,7.15,134400.0,4.9485,4.9485,4.9347,4.9416,134400.0
2010-12-03 11:20:00,7.15,7.16,7.14,7.16,339200.0,4.9416,4.9485,4.9347,4.9485,339200.0
2010-12-03 11:30:00,7.16,7.16,7.15,7.16,170400.0,4.9485,4.9485,4.9416,4.9485,170400.0
2010-12-03 11:40:00,7.16,7.17,7.16,7.17,132000.0,4.9485,4.9554,4.9485,4.9554,132000.0
2010-12-03 11:50:00,7.17,7.17,7.16,7.16,163200.0,4.9554,4.9554,4.9485,4.9485,163200.0
2010-12-03 12:00:00,7.16,7.17,7.16,7.16,192800.0,4.9485,4.9554,4.9485,4.9485,192800.0
2010-12-03 12:10:00,7.16,7.18,7.16,7.18,280000.0,4.9485,4.9623,4.9485,4.9623,280000.0
2010-12-03 12:20:00,7.18,7.19,7.18,7.19,188800.0,4.9623,4.9692,4.9623,4.9692,188800.0
2010-12-03 12:30:00,7.19,7.21,7.19,7.21,228800.0,4.9692,4.9831,4.9692,4.9831,228800.0
2010-12-03 12:40:00,7.21,7.21,7.19,7.2,205600.0,4.9831,4.9831,4.9692,4.9761,205600.0
2010-12-03 12:50:00,7.2,7.2,7.19,7.19,138400.0,4.9761,4.9761,4.9692,4.9692,138400.0
2010-12-03 13:00:00,7.19,7.2,7.19,7.19,229600.0,4.9692,4.9761,4.9692,4.9692,229600.0
2010-12-03 13:10:00,7.19,7.21,7.19,7.19,134400.0,4.9692,4.9831,4.9692,4.9692,134400.0
2010-12-03 13:20:00,7.19,7.2,7.19,7.2,181600.0,4.9692,4.9761,4.9692,4.9761,181600.0
2010-12-03 13:30:00,7.2,7.2,7.17,7.18,263200.0,4.9761,4.9761,4.9554,4.9623,263200.0
2010-12-03 13:40:00,7.18,7.18,7.16,7.17,314400.0,4.9623,4.9623,4.9485,4.9554,314400.0
2010-12-03 13:50:00,7.17,7.19,7.17,7.19,192000.0,4.9554,4.9692,4.9554,4.9692,192000.0
2010-12-03 14:00:00,7.2,7.2,7.19,7.19,168800.0,4.9761,4.9761,4.9692,4.9692,168800.0
2010-12-03 14:10:00,7.2,7.21,7.2,7.2,136000.0,4.9761,4.9831,4.9761,4.9761,136000.0
2010-12-03 14:20:00,7.2,7.21,7.2,7.21,116000.0,4.9761,4.9831,4.9761,4.9831,116000.0
2010-12-03 14:30:00,7.21,7.22,7.21,7.21,187200.0,4.9831,4.99,4.9831,4.9831,187200.0
2010-12-03 14:40:00,7.21,7.21,7.2,7.2,232000.0,4.9831,4.9831,4.9761,4.9761,232000.0
2010-12-03 14:50:00,7.2,7.2,7.19,7.2,180000.0,4.9761,4.9761,4.9692,4.9761,180000.0
2010-12-03 15:00:00,7.2,7.2,7.19,7.2,212000.0,4.9761,4.9761,4.9692,4.9761,212000.0
2010-12-03 15:10:00,7.2,7.21,7.2,7.2,274400.0,4.9761,4.9831,4.9761,4.9761,274400.0
2010-12-03 15:20:00,7.2,7.22,7.2,7.21,341600.0,4.9761,4.99,4.9761,4.9831,341600.0
2010-12-03 15:30:00,7.21,7.24,7.21,7.23,382400.0,4.9831,5.0038,4.9831,4.9969,382400.0
2010-12-03 15:40:00,7.23,7.25,7.23,7.24,650400.0,4.9969,5.0107,4.9969,5.0038,650400.0
2010-12-03 15:50:00,7.24,7.24,7.22,7.22,726400.0,5.0038,5.0038,4.99,4.99,726400.0
2010-12-06 09:30:00,7.24,7.24,7.2,7.23,340000.0,5.0038,5.0038,4.9761,4.9969,340000.0
2010-12-06 09:40:00,7.23,7.23,7.18,7.18,579200.0,4.9969,4.9969,4.9623,4.9623,579200.0
2010-12-06 09:50:00,7.18,7.18,7.15,7.16,469600.0,4.9623,4.9623,4.9416,4.9485,469600.0
2010-12-06 10:00:00,7.16,7.16,7.16,7.16,388000.0,4.9485,4.9485,4.9485,4.9485,388000.0
2010-12-06 10:10:00,7.16,7.18,7.16,7.18,208800.0,4.9485,4.9623,4.9485,4.9623,208800.0
2010-12-06 10:20:00,7.18,7.21,7.17,7.21,109600.0,4.9623,4.9831,4.9554,4.9831,109600.0
2010-12-06 10:30:00,7.21,7.21,7.2,7.2,85600.0,4.9831,4.9831,4.9761,4.9761,85600.0
2010-12-06 10:40:00,7.21,7.21,7.2,7.2,78400.0,4.9831,4.9831,4.9761,4.9761,78400.0
2010-12-06 10:50:00,7.2,7.23,7.2,7.23,128000.0,4.9761,4.9969,4.9761,4.9969,128000.0
2010-12-06 11:00:00,7.22,7.23,7.22,7.23,167200.0,4.99,4.9969,4.99,4.9969,167200.0
2010-12-06 11:10:00,7.23,7.23,7.21,7.21,133600.0,4.9969,4.9969,4.9831,4.9831,133600.0
2010-12-06 11:20:00,7.2,7.21,7.19,7.2,102400.0,4.9761,4.9831,4.9692,4.9761,102400.0
2010-12-06 11:30:00,7.2,7.2,7.19,7.19,78400.0,4.9761,4.9761,4.9692,4.9692,78400.0
2010-12-06 11:40:00,7.2,7.2,7.2,7.2,55200.0,4.9761,4.9761,4.9761,4.9761,55200.0
2010-12-06 11:50:00,7.2,7.21,7.19,7.21,60800.0,4.9761,4.9831,4.9692,4.9831,60800.0
2010-12-06 12:00:00,7.2,7.21,7.2,7.2,61600.0,4.9761,4.9831,4.9761,4.9761,61600.0
2010-12-06 12:10:00,7.2,7.2,7.2,7.2,44000.0,4.9761,4.9761,4.9761,4.9761,44000.0
2010-12-06 12:20:00,7.2,7.2,7.18,7.18,58400.0,4.9761,4.9761,4.9623,4.9623,58400.0
2010-12-06 12:30:00,7.18,7.2,7.18,7.19,47200.0,4.9623,4.9761,4.9623,4.9692,47200.0
2010-12-06 12:40:00,7.19,7.2,7.19,7.2,70400.0,4.9692,4.9761,4.9692,4.9761,70400.0
2010-12-06 12:50:00,7.2,7.21,7.2,7.21,72000.0,4.9761,4.9831,4.9761,4.9831,72000.0
2010-12-06 13:00:00,7.21,7.22,7.2,7.22,53600.0,4.9831,4.99,4.9761,4.99,53600.0
2010-12-06 13:10:00,7.21,7.22,7.21,7.22,57600.0,4.9831,4.99,4.9831,4.99,57600.0
2010-12-06 13:20:00,7.22,7.23,7.22,7.23,57600.0,4.99,4.9969,4.99,4.9969,57600.0
2010-12-06 13:30:00,7.23,7.25,7.23,7.25,313600.0,4.9969,5.0107,4.9969,5.0107,313600.0
2010-12-06 13:40:00,7.25,7.27,7.25,7.26,140000.0,5.0107,5.0245,5.0107,5.0176,140000.0
2010-12-06 13:50:00,7.27,7.28,7.26,7.28,218400.0,5.0245,5.0314,5.0176,5.0314,218400.0
2010-12-06 14:00:00,7.28,7.28,7.27,7.27,98400.0,5.0314,5.0314,5.0245,5.0245,98400.0
2010-12-06 14:10:00,7.27,7.28,7.27,7.28,130400.0,5.0245,5.0314,5.0245,5.0314,130400.0
2010-12-06 14:20:00,7.28,7.28,7.26,7.26,101600.0,5.0314,5.0314,5.0176,5.0176,101600.0
2010-12-06 14:30:00,7.26,7.28,7.26,7.27,188800.0,5.0176,5.0314,5.0176,5.0245,188800.0
2010-12-06 14:40:00,7.27,7.27,7.25,7.25,95200.0,5.0245,5.0245,5.0107,5.0107,95200.0
2010-12-06 14:50:00,7.25,7.26,7.25,7.25,182400.0,5.0107,5.0176,5.0107,5.0107,182400.0
2010-12-06 15:00:00,7.26,7.26,7.25,7.25,158400.0,5.0176,5.0176,5.0107,5.0107,158400.0
2010-12-06 15:10:00,7.25,7.25,7.24,7.24,248000.0,5.0107,5.0107,5.0038,5.0038,248000.0
2010-12-06 15:20:00,7.24,7.24,7.24,7.24,100000.0,5.0038,5.0038,5.0038,5.0038,100000.0
2010-12-06 15:30:00,7.24,7.24,7.22,7.23,373600.0,5.0038,5.0038,4.99,4.9969,373600.0
2010-12-06 15:40:00,7.23,7.24,7.22,7.23,542400.0,4.9969,5.0038,4.99,4.9969,542400.0
2010-12-06 15:50:00,7.23,7.24,7.22,7.23,813600.0,4.9969,5.0038,4.99,4.9969,813600.0
2010-12-07 09:30:00,7.33,7.36,7.31,7.31,400800.0,5.066,5.0867,5.0522,5.0522,400800.0
2010-12-07 09:40:00,7.31,7.35,7.31,7.35,156000.0,5.0522,5.0798,5.0522,5.0798,156000.0
2010-12-07 09:50:00,7.35,7.35,7.33,7.34,163200.0,5.0798,5.0798,5.066,5.0729,163200.0
2010-12-07 10:00:00,7.34,7.34,7.3,7.31,182400.0,5.0729,5.0729,5.0453,5.0522,182400.0
2010-12-07 10:10:00,7.31,7.32,7.3,7.32,242400.0,5.0522,5.0591,5.0453,5.0591,242400.0
2010-12-07 10:20:00,7.32,7.34,7.32,7.33,98400.0,5.0591,5.0729,5.0591,5.066,98400.0
2010-12-07 10:30:00,7.33,7.34,7.31,7.32,262400.0,5.066,5.0729,5.0522,5.0591,262400.0
2010-12-07 10:40:00,7.31,7.33,7.31,7.32,141600.0,5.0522,5.066,5.0522,5.0591,141600.0
2010-12-07 10:50:00,7.32,7.32,7.31,7.32,154400.0,5.0591,5.0591,5.0522,5.0591,154400.0
2010-12-07 11:00:00,7.32,7.32,7.31,7.32,394400.0,5.0591,5.0591,5.0522,5.0591,394400.0
2010-12-07 11:10:00,7.32,7.35,7.31,7.34,193600.0,5.0591,5.0798,5.0522,5.0729,193600.0
2010-12-07 11:20:00,7.34,7.35,7.33,7.34,51200.0,5.0729,5.0798,5.066,5.0729,51200.0
2010-12-07 11:30:00,7.34,7.34,7.33,7.33,113600.0,5.0729,5.0729,5.066,5.066,113600.0
2010-12-07 11:40:00,7.33,7.34,7.33,7.33,169600.0,5.066,5.0729,5.066,5.066,169600.0
2010-12-07 11:50:00,7.33,7.33,7.33,7.33,84000.0,5.066,5.066,5.066,5.066,84000.0
2010-12-07 12:00:00,7.33,7.33,7.31,7.32,114400.0,5.066,5.066,5.0522,5.0591,114400.0
2010-12-07 12:10:00,7.31,7.33,7.31,7.33,138400.0,5.0522,5.066,5.0522,5.066,138400.0
2010-12-07 12:20:00,7.33,7.34,7.32,7.33,64800.0,5.066,5.0729,5.0591,5.066,64800.0
2010-12-07 12:30:00,7.33,7.34,7.33,7.34,44000.0,5.066,5.0729,5.066,5.0729,44000.0
2010-12-07 12:40:00,7.34,7.34,7.34,7.34,75200.0,5.0729,5.0729,5.0729,5.0729,75200.0
2010-12-07 12:50:00,7.34,7.36,7.34,7.36,192000.0,5.0729,5.0867,5.0729,5.0867,192000.0
2010-12-07 13:00:00,7.36,7.37,7.36,7.37,147200.0,5.0867,5.0936,5.0867,5.0936,147200.0
2010-12-07 13:10:00,7.37,7.37,7.36,7.36,141600.0,5.0936,5.0936,5.0867,5.0867,141600.0
2010-12-07 13:20:00,7.36,7.37,7.36,7.37,211200.0,5.0867,5.0936,5.0867,5.0936,211200.0
2010-12-07 13:30:00,7.37,7.37,7.37,7.37,144800.0,5.0936,5.0936,5.0936,5.0936,144800.0
2010-12-07 13:40:00,7.37,7.4,7.37,7.39,245600.0,5.0936,5.1144,5.0936,5.1075,245600.0
2010-12-07 13:50:00,7.39,7.39,7.38,7.38,105600.0,5.1075,5.1075,5.1006,5.1006,105600.0
2010-12-07 14:00:00,7.38,7.38,7.36,7.36,98400.0,5.1006,5.1006,5.0867,5.0867,98400.0
2010-12-07 14:10:00,7.36,7.36,7.31,7.35,121600.0,5.0867,5.0867,5.0522,5.0798,121600.0
2010-12-07 14:20:00,7.35,7.37,7.35,7.36,288000.0,5.0798,5.0936,5.0798,5.0867,288000.0
2010-12-07 14:30:00,7.36,7.38,7.36,7.38,152000.0,5.0867,5.1006,5.0867,5.1006,152000.0
2010-12-07 14:40:00,7.38,7.38,7.37,7.37,568800.0,5.1006,5.1006,5.0936,5.0936,568800.0
2010-12-07 14:50:00,7.37,7.37,7.34,7.34,329600.0,5.0936,5.0936,5.0729,5.0729,329600.0
2010-12-07 15:00:00,7.34,7.35,7.33,7.35,324000.0,5.0729,5.0798,5.066,5.0798,324000.0
2010-12-07 15:10:00,7.35,7.35,7.33,7.33,233600.0,5.0798,5.0798,5.066,5.066,233600.0
2010-12-07 15:20:00,7.34,7.34,7.32,7.34,284000.0,5.0729,5.0729,5.0591,5.0729,284000.0
2010-12-07 15:30:00,7.34,7.34,7.32,7.34,426400.0,5.0729,5.0729,5.0591,5.0729,426400.0
2010-12-07 15:40:00,7.34,7.34,7.31,7.32,923200.0,5.0729,5.0729,5.0522,5.0591,923200.0
2010-12-07 15:50:00,7.32,7.33,7.31,7.32,1363200.0,5.0591,5.066,5.0522,5.0591,1363200.0
2010-12-08 09:30:00,7.31,7.34,7.3,7.31,264000.0,5.0522,5.0729,5.0453,5.0522,264000.0
2010-12-08 09:40:00,7.31,7.33,7.31,7.32,177600.0,5.0522,5.066,5.0522,5.0591,177600.0
2010-12-08 09:50:00,7.31,7.32,7.3,7.3,133600.0,5.0522,5.0591,5.0453,5.0453,133600.0
2010-12-08 10:00:00,7.3,7.31,7.29,7.31,160000.0,5.0453,5.0522,5.0383,5.0522,160000.0
2010-12-08 10:10:00,7.31,7.31,7.29,7.29,88000.0,5.0522,5.0522,5.0383,5.0383,88000.0
2010-12-08 10:20:00,7.29,7.31,7.28,7.3,112800.0,5.0383,5.0522,5.0314,5.0453,112800.0
2010-12-08 10:30:00,7.3,7.3,7.29,7.29,103200.0,5.0453,5.0453,5.0383,5.0383,103200.0
2010-12-08 10:40:00,7.29,7.29,7.27,7.29,161600.0,5.0383,5.0383,5.0245,5.0383,161600.0
2010-12-08 10:50:00,7.29,7.3,7.28,7.29,60000.0,5.0383,5.0453,5.0314,5.0383,60000.0
2010-12-08 11:00:00,7.3,7.32,7.29,7.31,46400.0,5.0453,5.0591,5.0383,5.0522,46400.0
2010-12-08 11:10:00,7.31,7.32,7.31,7.32,83200.0,5.0522,5.0591,5.0522,5.0591,83200.0
2010-12-08 11:20:00,7.31,7.32,7.31,7.32,102400.0,5.0522,5.0591,5.0522,5.0591,102400.0
2010-12-08 11:30:00,7.31,7.32,7.31,7.31,48800.0,5.0522,5.0591,5.0522,5.0522,48800.0
2010-12-08 11:40:00,7.31,7.32,7.31,7.32,110400.0,5.0522,5.0591,5.0522,5.0591,110400.0
2010-12-08 11:50:00,7.32,7.32,7.31,7.31,51200.0,5.0591,5.0591,5.0522,5.0522,51200.0
2010-12-08 12:00:00,7.32,7.32,7.31,7.31,53600.0,5.0591,5.0591,5.0522,5.0522,53600.0
2010-12-08 12:10:00,7.31,7.32,7.31,7.31,142400.0,5.0522,5.0591,5.0522,5.0522,142400.0
2010-12-08 12:20:00,7.31,7.32,7.31,7.32,20800.0,5.0522,5.0591,5.0522,5.0591,20800.0
2010-12-08 12:30:00,7.32,7.32,7.31,7.32,41600.0,5.0591,5.0591,5.0522,5.0591,41600.0
2010-12-08 12:40:00,7.32,7.32,7.31,7.31,58400.0,5.0591,5.0591,5.0522,5.0522,58400.0
2010-12-08 12:50:00,7.31,7.32,7.31,7.32,97600.0,5.0522,5.0591,5.0522,5.0591,97600.0
2010-12-08 13:00:00,7.32,7.33,7.32,7.33,65600.0,5.0591,5.066,5.0591,5.066,65600.0
2010-12-08 13:10:00,7.33,7.34,7.32,7.32,64800.0,5.066,5.0729,5.0591,5.0591,64800.0
2010-12-08 13:20:00,7.32,7.33,7.31,7.32,72000.0,5.0591,5.066,5.0522,5.0591,72000.0
2010-12-08 13:30:00,7.31,7.33,7.31,7.33,59200.0,5.0522,5.066,5.0522,5.066,59200.0
2010-12-08 13:40:00,7.33,7.34,7.33,7.33,97600.0,5.066,5.0729,5.066,5.066,97600.0
2010-12-08 13:50:00,7.33,7.33,7.32,7.33,220800.0,5.066,5.066,5.0591,5.066,220800.0
2010-12-08 14:00:00,7.33,7.33,7.32,7.33,92800.0,5.066,5.066,5.0591,5.066,92800.0
2010-12-08 14:10:00,7.33,7.33,7.32,7.33,86400.0,5.066,5.066,5.0591,5.066,86400.0
2010-12-08 14:20:00,7.33,7.33,7.32,7.32,130400.0,5.066,5.066,5.0591,5.0591,130400.0
2010-12-08 14:30:00,7.32,7.32,7.31,7.32,77600.0,5.0591,5.0591,5.0522,5.0591,77600.0
2010-12-08 14:40:00,7.32,7.33,7.32,7.32,81600.0,5.0591,5.066,5.0591,5.0591,81600.0
2010-12-08 14:50:00,7.32,7.32,7.31,7.31,60000.0,5.0591,5.0591,5.0522,5.0522,60000.0
2010-12-08 15:00:00,7.31,7.31,7.3,7.31,87200.0,5.0522,5.0522,5.0453,5.0522,87200.0
2010-12-08 15:10:00,7.31,7.31,7.29,7.29,74400.0,5.0522,5.0522,5.0383,5.0383,74400.0
2010-12-08 15:20:00,7.3,7.3,7.29,7.29,73600.0,5.0453,5.0453,5.0383,5.0383,73600.0
2010-12-08 15:30:00,7.29,7.3,7.29,7.29,148000.0,5.0383,5.0453,5.0383,5.0383,148000.0
2010-12-08 15:40:00,7.29,7.31,7.29,7.3,152000.0,5.0383,5.0522,5.0383,5.0453,152000.0
2010-12-08 15:50:00,7.3,7.32,7.3,7.31,398400.0,5.0453,5.0591,5.0453,5.0522,398400.0
2010-12-09 09:30:00,7.32,7.34,7.27,7.27,299200.0,5.0591,5.0729,5.0245,5.0245,299200.0
2010-12-09 09:40:00,7.28,7.3,7.26,7.26,284000.0,5.0314,5.0453,5.0176,5.0176,284000.0
2010-12-09 09:50:00,7.26,7.3,7.26,7.29,351200.0,5.0176,5.0453,5.0176,5.0383,351200.0
2010-12-09 10:00:00,7.29,7.3,7.29,7.29,80000.0,5.0383,5.0453,5.0383,5.0383,80000.0
2010-12-09 10:10:00,7.29,7.31,7.29,7.31,185600.0,5.0383,5.0522,5.0383,5.0522,185600.0
2010-12-09 10:20:00,7.31,7.31,7.29,7.3,80800.0,5.0522,5.0522,5.0383,5.0453,80800.0
2010-12-09 10:30:00,7.3,7.31,7.3,7.3,57600.0,5.0453,5.0522,5.0453,5.0453,57600.0
2010-12-09 10:40:00,7.29,7.3,7.28,7.29,84000.0,5.0383,5.0453,5.0314,5.0383,84000.0
2010-12-09 10:50:00,7.29,7.3,7.28,7.29,196800.0,5.0383,5.0453,5.0314,5.0383,196800.0
2010-12-09 11:00:00,7.29,7.3,7.27,7.3,263200.0,5.0383,5.0453,5.0245,5.0453,263200.0
2010-12-09 11:10:00,7.3,7.31,7.3,7.31,112000.0,5.0453,5.0522,5.0453,5.0522,112000.0
2010-12-09 11:20:00,7.31,7.31,7.3,7.3,121600.0,5.0522,5.0522,5.0453,5.0453,121600.0
2010-12-09 11:30:00,7.3,7.3,7.28,7.28,69600.0,5.0453,5.0453,5.0314,5.0314,69600.0
2010-12-09 11:40:00,7.28,7.28,7.25,7.28,249600.0,5.0314,5.0314,5.0107,5.0314,249600.0
2010-12-09 11:50:00,7.28,7.28,7.26,7.27,50400.0,5.0314,5.0314,5.0176,5.0245,50400.0
2010-12-09 12:00:00,7.27,7.29,7.27,7.28,61600.0,5.0245,5.0383,5.0245,5.0314,61600.0
2010-12-09 12:10:00,7.28,7.29,7.28,7.28,48000.0,5.0314,5.0383,5.0314,5.0314,48000.0
2010-12-09 12:20:00,7.28,7.29,7.27,7.28,32800.0,5.0314,5.0383,5.0245,5.0314,32800.0
2010-12-09 12:30:00,7.28,7.28,7.28,7.28,41600.0,5.0314,5.0314,5.0314,5.0314,41600.0
2010-12-09 12:40:00,7.29,7.29,7.28,7.29,60800.0,5.0383,5.0383,5.0314,5.0383,60800.0
2010-12-09 12:50:00,7.29,7.3,7.29,7.3,53600.0,5.0383,5.0453,5.0383,5.0453,53600.0
2010-12-09 13:00:00,7.3,7.31,7.29,7.3,125600.0,5.0453,5.0522,5.0383,5.0453,125600.0
2010-12-09 13:10:00,7.3,7.31,7.3,7.3,116000.0,5.0453,5.0522,5.0453,5.0453,116000.0
2010-12-09 13:20:00,7.3,7.3,7.29,7.29,60000.0,5.0453,5.0453,5.0383,5.0383,60000.0
2010-12-09 13:30:00,7.3,7.3,7.28,7.29,45600.0,5.0453,5.0453,5.0314,5.0383,45600.0
2010-12-09 13:40:00,7.29,7.3,7.29,7.3,124800.0,5.0383,5.0453,5.0383,5.0453,124800.0
2010-12-09 13:50:00,7.3,7.3,7.3,7.3,56000.0,5.0453,5.0453,5.0453,5.0453,56000.0
2010-12-09 14:00:00,7.3,7.3,7.28,7.29,112000.0,5.0453,5.0453,5.0314,5.0383,112000.0
2010-12-09 14:10:00,7.29,7.3,7.29,7.3,179200.0,5.0383,5.0453,5.0383,5.0453,179200.0
2010-12-09 14:20:00,7.29,7.29,7.29,7.29,59200.0,5.0383,5.0383,5.0383,5.0383,59200.0
2010-12-09 14:30:00,7.29,7.29,7.28,7.29,55200.0,5.0383,5.0383,5.0314,5.0383,55200.0
2010-12-09 14:40:00,7.28,7.29,7.28,7.28,161600.0,5.0314,5.0383,5.0314,5.0314,161600.0
2010-12-09 14:50:00,7.28,7.29,7.28,7.29,100000.0,5.0314,5.0383,5.0314,5.0383,100000.0
2010-12-09 15:00:00,7.29,7.29,7.28,7.29,138400.0,5.0383,5.0383,5.0314,5.0383,138400.0
2010-12-09 15:10:00,7.29,7.29,7.28,7.29,84000.0,5.0383,5.0383,5.0314,5.0383,84000.0
2010-12-09 15:20:00,7.29,7.29,7.27,7.27,305600.0,5.0383,5.0383,5.0245,5.0245,305600.0
2010-12-09 15:30:00,7.28,7.28,7.27,7.28,180000.0,5.0314,5.0314,5.0245,5.0314,180000.0
2010-12-09 15:40:00,7.28,7.29,7.28,7.29,220000.0,5.0314,5.0383,5.0314,5.0383,220000.0
2010-12-09 15:50:00,7.29,7.29,7.27,7.28,384800.0,5.0383,5.0383,5.0245,5.0314,384800.0
2010-12-10 09:30:00,7.3,7.32,7.28,7.29,93600.0,5.0453,5.0591,5.0314,5.0383,93600.0
2010-12-10 09:40:00,7.29,7.32,7.29,7.31,68800.0,5.0383,5.0591,5.0383,5.0522,68800.0
2010-12-10 09:50:00,7.31,7.34,7.31,7.32,162400.0,5.0522,5.0729,5.0522,5.0591,162400.0
2010-12-10 10:00:00,7.32,7.32,7.3,7.31,141600.0,5.0591,5.0591,5.0453,5.0522,141600.0
2010-12-10 10:10:00,7.31,7.31,7.29,7.3,64800.0,5.0522,5.0522,5.0383,5.0453,64800.0
2010-12-10 10:20:00,7.3,7.32,7.3,7.32,96800.0,5.0453,5.0591,5.0453,5.0591,96800.0
2010-12-10 10:30:00,7.32,7.32,7.3,7.31,94400.0,5.0591,5.0591,5.0453,5.0522,94400.0
2010-12-10 10:40:00,7.31,7.33,7.31,7.32,68000.0,5.0522,5.066,5.0522,5.0591,68000.0
2010-12-10 10:50:00,7.31,7.32,7.31,7.32,67200.0,5.0522,5.0591,5.0522,5.0591,67200.0
2010-12-10 11:00:00,7.32,7.33,7.32,7.33,88800.0,5.0591,5.066,5.0591,5.066,88800.0
2010-12-10 11:10:00,7.33,7.35,7.33,7.34,182400.0,5.066,5.0798,5.066,5.0729,182400.0
2010-12-10 11:20:00,7.33,7.34,7.32,7.32,49600.0,5.066,5.0729,5.0591,5.0591,49600.0
2010-12-10 11:30:00,7.32,7.34,7.32,7.34,36000.0,5.0591,5.0729,5.0591,5.0729,36000.0
2010-12-10 11:40:00,7.34,7.35,7.34,7.35,68800.0,5.0729,5.0798,5.0729,5.0798,68800.0
2010-12-10 11:50:00,7.35,7.36,7.35,7.36,51200.0,5.0798,5.0867,5.0798,5.0867,51200.0
2010-12-10 12:00:00,7.37,7.37,7.35,7.36,39200.0,5.0936,5.0936,5.0798,5.0867,39200.0
2010-12-10 12:10:00,7.36,7.37,7.36,7.36,41600.0,5.0867,5.0936,5.0867,5.0867,41600.0
2010-12-10 12:20:00,7.36,7.37,7.36,7.37,52800.0,5.0867,5.0936,5.0867,5.0936,52800.0
2010-12-10 12:30:00,7.37,7.39,7.37,7.39,126400.0,5.0936,5.1075,5.0936,5.1075,126400.0
2010-12-10 12:40:00,7.39,7.4,7.39,7.4,127200.0,5.1075,5.1144,5.1075,5.1144,127200.0
2010-12-10 12:50:00,7.4,7.4,7.39,7.4,77600.0,5.1144,5.1144,5.1075,5.1144,77600.0
2010-12-10 13:00:00,7.4,7.4,7.39,7.4,75200.0,5.1144,5.1144,5.1075,5.1144,75200.0
2010-12-10 13:10:00,7.4,7.4,7.4,7.4,100800.0,5.1144,5.1144,5.1144,5.1144,100800.0
2010-12-10 13:20:00,7.4,7.41,7.4,7.41,128000.0,5.1144,5.1213,5.1144,5.1213,128000.0
2010-12-10 13:30:00,7.41,7.41,7.4,7.4,50400.0,5.1213,5.1213,5.1144,5.1144,50400.0
2010-12-10 13:40:00,7.4,7.41,7.4,7.41,94400.0,5.1144,5.1213,5.1144,5.1213,94400.0
2010-12-10 13:50:00,7.41,7.42,7.41,7.42,102400.0,5.1213,5.1282,5.1213,5.1282,102400.0
2010-12-10 14:00:00,7.42,7.42,7.4,7.4,138400.0,5.1282,5.1282,5.1144,5.1144,138400.0
2010-12-10 14:10:00,7.4,7.4,7.39,7.4,80800.0,5.1144,5.1144,5.1075,5.1144,80800.0
2010-12-10 14:20:00,7.4,7.4,7.39,7.39,102400.0,5.1144,5.1144,5.1075,5.1075,102400.0
2010-12-10 14:30:00,7.39,7.39,7.38,7.39,52800.0,5.1075,5.1075,5.1006,5.1075,52800.0
2010-12-10 14:40:00,7.39,7.4,7.39,7.4,70400.0,5.1075,5.1144,5.1075,5.1144,70400.0
2010-12-10 14:50:00,7.4,7.4,7.4,7.4,48000.0,5.1144,5.1144,5.1144,5.1144,48000.0
2010-12-10 15:00:00,7.4,7.4,7.4,7.4,88800.0,5.1144,5.1144,5.1144,5.1144,88800.0
2010-12-10 15:10:00,7.4,7.4,7.38,7.38,70400.0,5.1144,5.1144,5.1006,5.1006,70400.0
2010-12-10 15:20:00,7.38,7.4,7.38,7.4,86400.0,5.1006,5.1144,5.1006,5.1144,86400.0
2010-12-10 15:30:00,7.4,7.41,7.39,7.4,169600.0,5.1144,5.1213,5.1075,5.1144,169600.0
2010-12-10 15:40:00,7.4,7.4,7.38,7.39,237600.0,5.1144,5.1144,5.1006,5.1075,237600.0
2010-12-10 15:50:00,7.39,7.4,7.39,7.39,635200.0,5.1075,5.1144,5.1075,5.1075,635200.0
2010-12-13 09:30:00,7.42,7.42,7.37,7.37,407200.0,5.1282,5.1282,5.0936,5.0936,407200.0
2010-12-13 09:40:00,7.36,7.36,7.35,7.36,236000.0,5.0867,5.0867,5.0798,5.0867,236000.0
2010-12-13 09:50:00,7.36,7.37,7.34,7.35,120000.0,5.0867,5.0936,5.0729,5.0798,120000.0
2010-12-13 10:00:00,7.35,7.36,7.35,7.35,116000.0,5.0798,5.0867,5.0798,5.0798,116000.0
2010-12-13 10:10:00,7.35,7.35,7.34,7.35,163200.0,5.0798,5.0798,5.0729,5.0798,163200.0
2010-12-13 10:20:00,7.35,7.36,7.31,7.34,596800.0,5.0798,5.0867,5.0522,5.0729,596800.0
2010-12-13 10:30:00,7.34,7.36,7.34,7.36,228800.0,5.0729,5.0867,5.0729,5.0867,228800.0
2010-12-13 10:40:00,7.36,7.36,7.33,7.35,139200.0,5.0867,5.0867,5.066,5.0798,139200.0
2010-12-13 10:50:00,7.35,7.36,7.34,7.35,130400.0,5.0798,5.0867,5.0729,5.0798,130400.0
2010-12-13 11:00:00,7.34,7.35,7.34,7.35,203200.0,5.0729,5.0798,5.0729,5.0798,203200.0
2010-12-13 11:10:00,7.35,7.35,7.34,7.35,102400.0,5.0798,5.0798,5.0729,5.0798,102400.0
2010-12-13 11:20:00,7.35,7.35,7.33,7.33,89600.0,5.0798,5.0798,5.066,5.066,89600.0
2010-12-13 11:30:00,7.33,7.36,7.33,7.36,179200.0,5.066,5.0867,5.066,5.0867,179200.0
2010-12-13 11:40:00,7.35,7.37,7.35,7.37,100000.0,5.0798,5.0936,5.0798,5.0936,100000.0
2010-12-13 11:50:00,7.37,7.38,7.36,7.37,184800.0,5.0936,5.1006,5.0867,5.0936,184800.0
2010-12-13 12:00:00,7.37,7.38,7.37,7.37,116000.0,5.0936,5.1006,5.0936,5.0936,116000.0
2010-12-13 12:10:00,7.37,7.38,7.37,7.38,96800.0,5.0936,5.1006,5.0936,5.1006,96800.0
2010-12-13 12:20:00,7.38,7.38,7.37,7.38,63200.0,5.1006,5.1006,5.0936,5.1006,63200.0
2010-12-13 12:30:00,7.38,7.38,7.37,7.38,71200.0,5.1006,5.1006,5.0936,5.1006,71200.0
2010-12-13 12:40:00,7.38,7.39,7.37,7.38,130400.0,5.1006,5.1075,5.0936,5.1006,130400.0
2010-12-13 12:50:00,7.39,7.4,7.39,7.4,122400.0,5.1075,5.1144,5.1075,5.1144,122400.0
2010-12-13 13:00:00,7.4,7.4,7.38,7.38,89600.0,5.1144,5.1144,5.1006,5.1006,89600.0
2010-12-13 13:10:00,7.38,7.39,7.38,7.39,73600.0,5.1006,5.1075,5.1006,5.1075,73600.0
2010-12-13 13:20:00,7.39,7.39,7.39,7.39,53600.0,5.1075,5.1075,5.1075,5.1075,53600.0
2010-12-13 13:30:00,7.39,7.39,7.37,7.37,100000.0,5.1075,5.1075,5.0936,5.0936,100000.0
2010-12-13 13:40:00,7.37,7.37,7.36,7.37,71200.0,5.0936,5.0936,5.0867,5.0936,71200.0
2010-12-13 13:50:00,7.37,7.38,7.37,7.38,93600.0,5.0936,5.1006,5.0936,5.1006,93600.0
2010-12-13 14:00:00,7.38,7.39,7.38,7.39,96000.0,5.1006,5.1075,5.1006,5.1075,96000.0
2010-12-13 14:10:00,7.39,7.39,7.38,7.38,71200.0,5.1075,5.1075,5.1006,5.1006,71200.0
2010-12-13 14:20:00,7.39,7.39,7.38,7.39,72000.0,5.1075,5.1075,5.1006,5.1075,72000.0
2010-12-13 14:30:00,7.39,7.4,7.39,7.4,95200.0,5.1075,5.1144,5.1075,5.1144,95200.0
2010-12-13 14:40:00,7.4,7.4,7.39,7.39,84800.0,5.1144,5.1144,5.1075,5.1075,84800.0
2010-12-13 14:50:00,7.39,7.39,7.37,7.38,98400.0,5.1075,5.1075,5.0936,5.1006,98400.0
2010-12-13 15:00:00,7.38,7.4,7.38,7.39,450400.0,5.1006,5.1144,5.1006,5.1075,450400.0
2010-12-13 15:10:00,7.39,7.4,7.39,7.4,227200.0,5.1075,5.1144,5.1075,5.1144,227200.0
2010-12-13 15:20:00,7.4,7.4,7.39,7.39,134400.0,5.1144,5.1144,5.1075,5.1075,134400.0
2010-12-13 15:30:00,7.39,7.4,7.38,7.39,226400.0,5.1075,5.1144,5.1006,5.1075,226400.0
2010-12-13 15:40:00,7.39,7.39,7.35,7.37,300800.0,5.1075,5.1075,5.0798,5.0936,300800.0
2010-12-13 15:50:00,7.37,7.37,7.35,7.36,353600.0,5.0936,5.0936,5.0798,5.0867,353600.0
2010-12-14 09:30:00,7.38,7.4,7.35,7.39,237600.0,5.1006,5.1144,5.0798,5.1075,237600.0
2010-12-14 09:40:00,7.38,7.38,7.35,7.35,217600.0,5.1006,5.1006,5.0798,5.0798,217600.0
2010-12-14 09:50:00,7.36,7.36,7.35,7.35,150400.0,5.0867,5.0867,5.0798,5.0798,150400.0
2010-12-14 10:00:00,7.35,7.36,7.34,7.35,167200.0,5.0798,5.0867,5.0729,5.0798,167200.0
2010-12-14 10:10:00,7.35,7.36,7.33,7.33,140800.0,5.0798,5.0867,5.066,5.066,140800.0
2010-12-14 10:20:00,7.33,7.36,7.32,7.35,199200.0,5.066,5.0867,5.0591,5.0798,199200.0
2010-12-14 10:30:00,7.35,7.37,7.34,7.36,98400.0,5.0798,5.0936,5.0729,5.0867,98400.0
2010-12-14 10:40:00,7.36,7.36,7.34,7.34,80800.0,5.0867,5.0867,5.0729,5.0729,80800.0
2010-12-14 10:50:00,7.34,7.36,7.34,7.35,133600.0,5.0729,5.0867,5.0729,5.0798,133600.0
2010-12-14 11:00:00,7.35,7.35,7.35,7.35,106400.0,5.0798,5.0798,5.0798,5.0798,106400.0
2010-12-14 11:10:00,7.35,7.36,7.35,7.35,70400.0,5.0798,5.0867,5.0798,5.0798,70400.0
2010-12-14 11:20:00,7.35,7.36,7.35,7.36,44800.0,5.0798,5.0867,5.0798,5.0867,44800.0
2010-12-14 11:30:00,7.36,7.39,7.36,7.39,199200.0,5.0867,5.1075,5.0867,5.1075,199200.0
2010-12-14 11:40:00,7.39,7.39,7.38,7.39,47200.0,5.1075,5.1075,5.1006,5.1075,47200.0
2010-12-14 11:50:00,7.39,7.4,7.38,7.4,87200.0,5.1075,5.1144,5.1006,5.1144,87200.0
2010-12-14 12:00:00,7.4,7.41,7.4,7.4,94400.0,5.1144,5.1213,5.1144,5.1144,94400.0
2010-12-14 12:10:00,7.4,7.41,7.4,7.4,56000.0,5.1144,5.1213,5.1144,5.1144,56000.0
2010-12-14 12:20:00,7.4,7.41,7.4,7.4,100000.0,5.1144,5.1213,5.1144,5.1144,100000.0
2010-12-14 12:30:00,7.4,7.41,7.39,7.4,112800.0,5.1144,5.1213,5.1075,5.1144,112800.0
2010-12-14 12:40:00,7.4,7.42,7.4,7.41,59200.0,5.1144,5.1282,5.1144,5.1213,59200.0
2010-12-14 12:50:00,7.41,7.41,7.41,7.41,23200.0,5.1213,5.1213,5.1213,5.1213,23200.0
2010-12-14 13:00:00,7.41,7.41,7.4,7.41,168000.0,5.1213,5.1213,5.1144,5.1213,168000.0
2010-12-14 13:10:00,7.41,7.42,7.41,7.42,199200.0,5.1213,5.1282,5.1213,5.1282,199200.0
2010-12-14 13:20:00,7.41,7.41,7.4,7.41,39200.0,5.1213,5.1213,5.1144,5.1213,39200.0
2010-12-14 13:30:00,7.41,7.42,7.41,7.42,228000.0,5.1213,5.1282,5.1213,5.1282,228000.0
2010-12-14 13:40:00,7.42,7.42,7.41,7.42,33600.0,5.1282,5.1282,5.1213,5.1282,33600.0
2010-12-14 13:50:00,7.42,7.42,7.41,7.42,63200.0,5.1282,5.1282,5.1213,5.1282,63200.0
2010-12-14 14:00:00,7.42,7.42,7.41,7.41,205600.0,5.1282,5.1282,5.1213,5.1213,205600.0
2010-12-14 14:10:00,7.41,7.43,7.41,7.43,73600.0,5.1213,5.1351,5.1213,5.1351,73600.0
2010-12-14 14:20:00,7.42,7.43,7.39,7.4,74400.0,5.1282,5.1351,5.1075,5.1144,74400.0
2010-12-14 14:30:00,7.4,7.41,7.4,7.4,38400.0,5.1144,5.1213,5.1144,5.1144,38400.0
2010-12-14 14:40:00,7.4,7.4,7.38,7.4,93600.0,5.1144,5.1144,5.1006,5.1144,93600.0
2010-12-14 14:50:00,7.4,7.4,7.39,7.39,64000.0,5.1144,5.1144,5.1075,5.1075,64000.0
2010-12-14 15:00:00,7.39,7.4,7.39,7.4,72800.0,5.1075,5.1144,5.1075,5.1144,72800.0
2010-12-14 15:10:00,7.39,7.4,7.38,7.38,59200.0,5.1075,5.1144,5.1006,5.1006,59200.0
2010-12-14 15:20:00,7.37,7.38,7.37,7.37,147200.0,5.0936,5.1006,5.0936,5.0936,147200.0
2010-12-14 15:30:00,7.37,7.37,7.35,7.35,137600.0,5.0936,5.0936,5.0798,5.0798,137600.0
2010-12-14 15:40:00,7.36,7.36,7.35,7.36,304800.0,5.0867,5.0867,5.0798,5.0867,304800.0
2010-12-14 15:50:00,7.36,7.38,7.36,7.38,256800.0,5.0867,5.1006,5.0867,5.1006,256800.0
2010-12-15 09:30:00,7.38,7.42,7.37,7.4,77600.0,5.1006,5.1282,5.0936,5.1144,77600.0
2010-12-15 09:40:00,7.4,7.42,7.38,7.42,112000.0,5.1144,5.1282,5.1006,5.1282,112000.0
2010-12-15 09:50:00,7.42,7.45,7.42,7.45,196000.0,5.1282,5.1489,5.1282,5.1489,196000.0
2010-12-15 10:00:00,7.45,7.47,7.44,7.45,174400.0,5.1489,5.1628,5.142,5.1489,174400.0
2010-12-15 10:10:00,7.45,7.49,7.45,7.47,349600.0,5.1489,5.1766,5.1489,5.1628,349600.0
2010-12-15 10:20:00,7.47,7.48,7.46,7.47,165600.0,5.1628,5.1697,5.1558,5.1628,165600.0
2010-12-15 10:30:00,7.47,7.5,7.46,7.49,185600.0,5.1628,5.1835,5.1558,5.1766,185600.0
2010-12-15 10:40:00,7.49,7.5,7.48,7.49,98400.0,5.1766,5.1835,5.1697,5.1766,98400.0
2010-12-15 10:50:00,7.49,7.49,7.48,7.49,74400.0,5.1766,5.1766,5.1697,5.1766,74400.0
2010-12-15 11:00:00,7.49,7.49,7.48,7.48,240800.0,5.1766,5.1766,5.1697,5.1697,240800.0
2010-12-15 11:10:00,7.48,7.49,7.46,7.46,84800.0,5.1697,5.1766,5.1558,5.1558,84800.0
2010-12-15 11:20:00,7.46,7.47,7.46,7.47,43200.0,5.1558,5.1628,5.1558,5.1628,43200.0
2010-12-15 11:30:00,7.47,7.47,7.45,7.45,92800.0,5.1628,5.1628,5.1489,5.1489,92800.0
2010-12-15 11:40:00,7.46,7.47,7.46,7.46,179200.0,5.1558,5.1628,5.1558,5.1558,179200.0
2010-12-15 11:50:00,7.46,7.47,7.46,7.46,64000.0,5.1558,5.1628,5.1558,5.1558,64000.0
2010-12-15 12:00:00,7.46,7.47,7.46,7.46,34400.0,5.1558,5.1628,5.1558,5.1558,34400.0
2010-12-15 12:10:00,7.46,7.47,7.46,7.46,34400.0,5.1558,5.1628,5.1558,5.1558,34400.0
2010-12-15 12:20:00,7.46,7.47,7.46,7.46,142400.0,5.1558,5.1628,5.1558,5.1558,142400.0
2010-12-15 12:30:00,7.46,7.46,7.45,7.45,46400.0,5.1558,5.1558,5.1489,5.1489,46400.0
2010-12-15 12:40:00,7.45,7.46,7.43,7.43,42400.0,5.1489,5.1558,5.1351,5.1351,42400.0
2010-12-15 12:50:00,7.43,7.43,7.41,7.42,76800.0,5.1351,5.1351,5.1213,5.1282,76800.0
2010-12-15 13:00:00,7.42,7.42,7.41,7.42,80800.0,5.1282,5.1282,5.1213,5.1282,80800.0
2010-12-15 13:10:00,7.42,7.43,7.42,7.42,56000.0,5.1282,5.1351,5.1282,5.1282,56000.0
2010-12-15 13:20:00,7.42,7.42,7.41,7.42,207200.0,5.1282,5.1282,5.1213,5.1282,207200.0
2010-12-15 13:30:00,7.42,7.42,7.41,7.41,121600.0,5.1282,5.1282,5.1213,5.1213,121600.0
2010-12-15 13:40:00,7.41,7.42,7.41,7.42,88000.0,5.1213,5.1282,5.1213,5.1282,88000.0
2010-12-15 13:50:00,7.42,7.43,7.41,7.43,43200.0,5.1282,5.1351,5.1213,5.1351,43200.0
2010-12-15 14:00:00,7.43,7.43,7.42,7.42,44800.0,5.1351,5.1351,5.1282,5.1282,44800.0
2010-12-15 14:10:00,7.42,7.42,7.41,7.41,43200.0,5.1282,5.1282,5.1213,5.1213,43200.0
2010-12-15 14:20:00,7.41,7.42,7.4,7.4,64000.0,5.1213,5.1282,5.1144,5.1144,64000.0
2010-12-15 14:30:00,7.4,7.4,7.38,7.39,151200.0,5.1144,5.1144,5.1006,5.1075,151200.0
2010-12-15 14:40:00,7.38,7.4,7.38,7.39,252000.0,5.1006,5.1144,5.1006,5.1075,252000.0
2010-12-15 14:50:00,7.39,7.39,7.37,7.38,129600.0,5.1075,5.1075,5.0936,5.1006,129600.0
2010-12-15 15:00:00,7.38,7.4,7.38,7.4,114400.0,5.1006,5.1144,5.1006,5.1144,114400.0
2010-12-15 15:10:00,7.39,7.4,7.39,7.4,80800.0,5.1075,5.1144,5.1075,5.1144,80800.0
2010-12-15 15:20:00,7.4,7.43,7.4,7.42,137600.0,5.1144,5.1351,5.1144,5.1282,137600.0
2010-12-15 15:30:00,7.42,7.44,7.41,7.43,178400.0,5.1282,5.142,5.1213,5.1351,178400.0
2010-12-15 15:40:00,7.43,7.44,7.4,7.41,329600.0,5.1351,5.142,5.1144,5.1213,329600.0
2010-12-15 15:50:00,7.41,7.41,7.39,7.39,504000.0,5.1213,5.1213,5.1075,5.1075,504000.0
2010-12-16 09:30:00,7.38,7.44,7.38,7.44,318400.0,5.1006,5.142,5.1006,5.142,318400.0
2010-12-16 09:40:00,7.44,7.44,7.41,7.41,167200.0,5.142,5.142,5.1213,5.1213,167200.0
2010-12-16 09:50:00,7.41,7.41,7.35,7.35,390400.0,5.1213,5.1213,5.0798,5.0798,390400.0
2010-12-16 10:00:00,7.36,7.4,7.35,7.4,389600.0,5.0867,5.1144,5.0798,5.1144,389600.0
2010-12-16 10:10:00,7.41,7.41,7.4,7.4,105600.0,5.1213,5.1213,5.1144,5.1144,105600.0
2010-12-16 10:20:00,7.4,7.41,7.4,7.4,97600.0,5.1144,5.1213,5.1144,5.1144,97600.0
2010-12-16 10:30:00,7.4,7.41,7.38,7.39,128000.0,5.1144,5.1213,5.1006,5.1075,128000.0
2010-12-16 10:40:00,7.39,7.4,7.39,7.39,163200.0,5.1075,5.1144,5.1075,5.1075,163200.0
2010-12-16 10:50:00,7.39,7.4,7.37,7.38,271200.0,5.1075,5.1144,5.0936,5.1006,271200.0
2010-12-16 11:00:00,7.38,7.38,7.37,7.37,108000.0,5.1006,5.1006,5.0936,5.0936,108000.0
2010-12-16 11:10:00,7.37,7.39,7.37,7.38,633600.0,5.0936,5.1075,5.0936,5.1006,633600.0
2010-12-16 11:20:00,7.38,7.39,7.38,7.39,230400.0,5.1006,5.1075,5.1006,5.1075,230400.0
2010-12-16 11:30:00,7.38,7.39,7.38,7.39,316000.0,5.1006,5.1075,5.1006,5.1075,316000.0
2010-12-16 11:40:00,7.39,7.39,7.38,7.38,188800.0,5.1075,5.1075,5.1006,5.1006,188800.0
2010-12-16 11:50:00,7.38,7.38,7.38,7.38,75200.0,5.1006,5.1006,5.1006,5.1006,75200.0
2010-12-16 12:00:00,7.38,7.38,7.37,7.37,176800.0,5.1006,5.1006,5.0936,5.0936,176800.0
2010-12-16 12:10:00,7.37,7.38,7.36,7.37,116800.0,5.0936,5.1006,5.0867,5.0936,116800.0
2010-12-16 12:20:00,7.37,7.37,7.36,7.36,153600.0,5.0936,5.0936,5.0867,5.0867,153600.0
2010-12-16 12:30:00,7.36,7.37,7.35,7.37,123200.0,5.0867,5.0936,5.0798,5.0936,123200.0
2010-12-16 12:40:00,7.38,7.39,7.38,7.39,88800.0,5.1006,5.1075,5.1006,5.1075,88800.0
2010-12-16 12:50:00,7.39,7.39,7.37,7.38,211200.0,5.1075,5.1075,5.0936,5.1006,211200.0
2010-12-16 13:00:00,7.38,7.38,7.37,7.37,69600.0,5.1006,5.1006,5.0936,5.0936,69600.0
2010-12-16 13:10:00,7.37,7.39,7.37,7.39,172000.0,5.0936,5.1075,5.0936,5.1075,172000.0
2010-12-16 13:20:00,7.39,7.39,7.38,7.39,116800.0,5.1075,5.1075,5.1006,5.1075,116800.0
2010-12-16 13:30:00,7.39,7.4,7.38,7.4,67200.0,5.1075,5.1144,5.1006,5.1144,67200.0
2010-12-16 13:40:00,7.4,7.4,7.39,7.4,68800.0,5.1144,5.1144,5.1075,5.1144,68800.0
2010-12-16 13:50:00,7.4,7.4,7.38,7.39,60800.0,5.1144,5.1144,5.1006,5.1075,60800.0
2010-12-16 14:00:00,7.39,7.4,7.38,7.39,206400.0,5.1075,5.1144,5.1006,5.1075,206400.0
2010-12-16 14:10:00,7.39,7.39,7.38,7.39,216800.0,5.1075,5.1075,5.1006,5.1075,216800.0
2010-12-16 14:20:00,7.39,7.4,7.38,7.4,110400.0,5.1075,5.1144,5.1006,5.1144,110400.0
2010-12-16 14:30:00,7.4,7.4,7.39,7.39,80800.0,5.1144,5.1144,5.1075,5.1075,80800.0
2010-12-16 14:40:00,7.39,7.4,7.39,7.39,98400.0,5.1075,5.1144,5.1075,5.1075,98400.0
2010-12-16 14:50:00,7.39,7.4,7.38,7.39,80800.0,5.1075,5.1144,5.1006,5.1075,80800.0
2010-12-16 15:00:00,7.39,7.41,7.39,7.41,158400.0,5.1075,5.1213,5.1075,5.1213,158400.0
2010-12-16 15:10:00,7.41,7.42,7.4,7.4,144800.0,5.1213,5.1282,5.1144,5.1144,144800.0
2010-12-16 15:20:00,7.41,7.41,7.39,7.4,152000.0,5.1213,5.1213,5.1075,5.1144,152000.0
2010-12-16 15:30:00,7.4,7.4,7.39,7.4,170400.0,5.1144,5.1144,5.1075,5.1144,170400.0
2010-12-16 15:40:00,7.4,7.4,7.39,7.39,229600.0,5.1144,5.1144,5.1075,5.1075,229600.0
2010-12-16 15:50:00,7.39,7.4,7.39,7.4,422400.0,5.1075,5.1144,5.1075,5.1144,422400.0
2010-12-17 09:30:00,7.44,7.44,7.41,7.42,3913600.0,5.142,5.142,5.1213,5.1282,3913600.0
2010-12-17 09:40:00,7.42,7.43,7.41,7.43,223200.0,5.1282,5.1351,5.1213,5.1351,223200.0
2010-12-17 09:50:00,7.43,7.45,7.42,7.44,190400.0,5.1351,5.1489,5.1282,5.142,190400.0
2010-12-17 10:00:00,7.44,7.45,7.42,7.43,396800.0,5.142,5.1489,5.1282,5.1351,396800.0
2010-12-17 10:10:00,7.43,7.47,7.43,7.47,138400.0,5.1351,5.1628,5.1351,5.1628,138400.0
2010-12-17 10:20:00,7.47,7.48,7.46,7.48,120800.0,5.1628,5.1697,5.1558,5.1697,120800.0
2010-12-17 10:30:00,7.48,7.48,7.47,7.48,80000.0,5.1697,5.1697,5.1628,5.1697,80000.0
2010-12-17 10:40:00,7.48,7.48,7.46,7.47,89600.0,5.1697,5.1697,5.1558,5.1628,89600.0
2010-12-17 10:50:00,7.47,7.47,7.46,7.47,187200.0,5.1628,5.1628,5.1558,5.1628,187200.0
2010-12-17 11:00:00,7.47,7.48,7.46,7.46,276000.0,5.1628,5.1697,5.1558,5.1558,276000.0
2010-12-17 11:10:00,7.46,7.47,7.46,7.47,63200.0,5.1558,5.1628,5.1558,5.1628,63200.0
2010-12-17 11:20:00,7.47,7.47,7.46,7.46,200000.0,5.1628,5.1628,5.1558,5.1558,200000.0
2010-12-17 11:30:00,7.46,7.48,7.46,7.48,52000.0,5.1558,5.1697,5.1558,5.1697,52000.0
2010-12-17 11:40:00,7.48,7.48,7.46,7.46,89600.0,5.1697,5.1697,5.1558,5.1558,89600.0
2010-12-17 11:50:00,7.47,7.48,7.46,7.48,93600.0,5.1628,5.1697,5.1558,5.1697,93600.0
2010-12-17 12:00:00,7.49,7.49,7.48,7.48,147200.0,5.1766,5.1766,5.1697,5.1697,147200.0
2010-12-17 12:10:00,7.48,7.49,7.48,7.49,72800.0,5.1697,5.1766,5.1697,5.1766,72800.0
2010-12-17 12:20:00,7.48,7.48,7.48,7.48,62400.0,5.1697,5.1697,5.1697,5.1697,62400.0
2010-12-17 12:30:00,7.48,7.49,7.48,7.49,226400.0,5.1697,5.1766,5.1697,5.1766,226400.0
2010-12-17 12:40:00,7.49,7.49,7.49,7.49,88000.0,5.1766,5.1766,5.1766,5.1766,88000.0
2010-12-17 12:50:00,7.49,7.49,7.49,7.49,70400.0,5.1766,5.1766,5.1766,5.1766,70400.0
2010-12-17 13:00:00,7.49,7.49,7.49,7.49,82400.0,5.1766,5.1766,5.1766,5.1766,82400.0
2010-12-17 13:10:00,7.49,7.49,7.49,7.49,74400.0,5.1766,5.1766,5.1766,5.1766,74400.0
2010-12-17 13:20:00,7.49,7.49,7.49,7.49,70400.0,5.1766,5.1766,5.1766,5.1766,70400.0
2010-12-17 13:30:00,7.49,7.49,7.48,7.48,43200.0,5.1766,5.1766,5.1697,5.1697,43200.0
2010-12-17 13:40:00,7.48,7.49,7.47,7.48,121600.0,5.1697,5.1766,5.1628,5.1697,121600.0
2010-12-17 13:50:00,7.48,7.49,7.48,7.48,136000.0,5.1697,5.1766,5.1697,5.1697,136000.0
2010-12-17 14:00:00,7.48,7.49,7.47,7.47,205600.0,5.1697,5.1766,5.1628,5.1628,205600.0
2010-12-17 14:10:00,7.47,7.48,7.47,7.48,116800.0,5.1628,5.1697,5.1628,5.1697,116800.0
2010-12-17 14:20:00,7.47,7.47,7.47,7.47,52000.0,5.1628,5.1628,5.1628,5.1628,52000.0
2010-12-17 14:30:00,7.47,7.47,7.47,7.47,212000.0,5.1628,5.1628,5.1628,5.1628,212000.0
2010-12-17 14:40:00,7.48,7.48,7.47,7.48,147200.0,5.1697,5.1697,5.1628,5.1697,147200.0
2010-12-17 14:50:00,7.48,7.48,7.47,7.47,240800.0,5.1697,5.1697,5.1628,5.1628,240800.0
2010-12-17 15:00:00,7.47,7.47,7.46,7.46,100000.0,5.1628,5.1628,5.1558,5.1558,100000.0
2010-12-17 15:10:00,7.46,7.47,7.46,7.46,138400.0,5.1558,5.1628,5.1558,5.1558,138400.0
2010-12-17 15:20:00,7.46,7.47,7.46,7.46,108000.0,5.1558,5.1628,5.1558,5.1558,108000.0
2010-12-17 15:30:00,7.46,7.46,7.46,7.46,236800.0,5.1558,5.1558,5.1558,5.1558,236800.0
2010-12-17 15:40:00,7.46,7.46,7.44,7.45,384800.0,5.1558,5.1558,5.142,5.1489,384800.0
2010-12-17 15:50:00,7.44,7.46,7.42,7.44,996800.0,5.142,5.1558,5.1282,5.142,996800.0
2010-12-20 09:30:00,7.49,7.49,7.46,7.49,202400.0,5.1766,5.1766,5.1558,5.1766,202400.0
2010-12-20 09:40:00,7.48,7.48,7.47,7.48,109600.0,5.1697,5.1697,5.1628,5.1697,109600.0
2010-12-20 09:50:00,7.48,7.49,7.46,7.47,132800.0,5.1697,5.1766,5.1558,5.1628,132800.0
2010-12-20 10:00:00,7.47,7.47,7.45,7.46,97600.0,5.1628,5.1628,5.1489,5.1558,97600.0
2010-12-20 10:10:00,7.46,7.46,7.43,7.43,132800.0,5.1558,5.1558,5.1351,5.1351,132800.0
2010-12-20 10:20:00,7.43,7.44,7.42,7.43,104000.0,5.1351,5.142,5.1282,5.1351,104000.0
2010-12-20 10:30:00,7.43,7.45,7.43,7.44,196800.0,5.1351,5.1489,5.1351,5.142,196800.0
2010-12-20 10:40:00,7.44,7.45,7.44,7.44,31200.0,5.142,5.1489,5.142,5.142,31200.0
2010-12-20 10:50:00,7.44,7.45,7.44,7.45,60000.0,5.142,5.1489,5.142,5.1489,60000.0
2010-12-20 11:00:00,7.45,7.45,7.43,7.43,88800.0,5.1489,5.1489,5.1351,5.1351,88800.0
2010-12-20 11:10:00,7.43,7.45,7.43,7.44,128800.0,5.1351,5.1489,5.1351,5.142,128800.0
2010-12-20 11:20:00,7.45,7.45,7.44,7.45,92800.0,5.1489,5.1489,5.142,5.1489,92800.0
2010-12-20 11:30:00,7.45,7.46,7.45,7.46,102400.0,5.1489,5.1558,5.1489,5.1558,102400.0
2010-12-20 11:40:00,7.46,7.46,7.45,7.45,202400.0,5.1558,5.1558,5.1489,5.1489,202400.0
2010-12-20 11:50:00,7.45,7.46,7.45,7.45,200800.0,5.1489,5.1558,5.1489,5.1489,200800.0
2010-12-20 12:00:00,7.45,7.46,7.45,7.45,249600.0,5.1489,5.1558,5.1489,5.1489,249600.0
2010-12-20 12:10:00,7.45,7.46,7.45,7.46,29600.0,5.1489,5.1558,5.1489,5.1558,29600.0
2010-12-20 12:20:00,7.46,7.46,7.45,7.45,138400.0,5.1558,5.1558,5.1489,5.1489,138400.0
2010-12-20 12:30:00,7.45,7.46,7.45,7.45,72000.0,5.1489,5.1558,5.1489,5.1489,72000.0
2010-12-20 12:40:00,7.45,7.48,7.45,7.47,100000.0,5.1489,5.1697,5.1489,5.1628,100000.0
2010-12-20 12:50:00,7.47,7.47,7.46,7.47,56800.0,5.1628,5.1628,5.1558,5.1628,56800.0
2010-12-20 13:00:00,7.47,7.47,7.46,7.47,56800.0,5.1628,5.1628,5.1558,5.1628,56800.0
2010-12-20 13:10:00,7.47,7.47,7.46,7.46,64800.0,5.1628,5.1628,5.1558,5.1558,64800.0
2010-12-20 13:20:00,7.46,7.46,7.45,7.45,52800.0,5.1558,5.1558,5.1489,5.1489,52800.0
2010-12-20 13:30:00,7.45,7.46,7.45,7.46,67200.0,5.1489,5.1558,5.1489,5.1558,67200.0
2010-12-20 13:40:00,7.46,7.46,7.45,7.46,51200.0,5.1558,5.1558,5.1489,5.1558,51200.0
2010-12-20 13:50:00,7.46,7.46,7.45,7.46,52000.0,5.1558,5.1558,5.1489,5.1558,52000.0
2010-12-20 14:00:00,7.46,7.49,7.45,7.49,70400.0,5.1558,5.1766,5.1489,5.1766,70400.0
2010-12-20 14:10:00,7.49,7.49,7.47,7.48,88800.0,5.1766,5.1766,5.1628,5.1697,88800.0
2010-12-20 14:20:00,7.48,7.48,7.47,7.47,48000.0,5.1697,5.1697,5.1628,5.1628,48000.0
2010-12-20 14:30:00,7.47,7.48,7.47,7.47,52000.0,5.1628,5.1697,5.1628,5.1628,52000.0
2010-12-20 14:40:00,7.46,7.47,7.46,7.46,59200.0,5.1558,5.1628,5.1558,5.1558,59200.0
2010-12-20 14:50:00,7.46,7.46,7.46,7.46,64000.0,5.1558,5.1558,5.1558,5.1558,64000.0
2010-12-20 15:00:00,7.46,7.46,7.44,7.45,96000.0,5.1558,5.1558,5.142,5.1489,96000.0
2010-12-20 15:10:00,7.45,7.45,7.45,7.45,60800.0,5.1489,5.1489,5.1489,5.1489,60800.0
2010-12-20 15:20:00,7.45,7.45,7.44,7.44,94400.0,5.1489,5.1489,5.142,5.142,94400.0
2010-12-20 15:30:00,7.44,7.46,7.44,7.45,132800.0,5.142,5.1558,5.142,5.1489,132800.0
2010-12-20 15:40:00,7.45,7.45,7.44,7.44,232800.0,5.1489,5.1489,5.142,5.142,232800.0
2010-12-20 15:50:00,7.44,7.45,7.44,7.45,362400.0,5.142,5.1489,5.142,5.1489,362400.0
2010-12-21 09:30:00,7.49,7.49,7.45,7.48,125600.0,5.1766,5.1766,5.1489,5.1697,125600.0
2010-12-21 09:40:00,7.48,7.48,7.45,7.47,141600.0,5.1697,5.1697,5.1489,5.1628,141600.0
2010-12-21 09:50:00,7.47,7.49,7.47,7.49,93600.0,5.1628,5.1766,5.1628,5.1766,93600.0
2010-12-21 10:00:00,7.48,7.48,7.47,7.48,93600.0,5.1697,5.1697,5.1628,5.1697,93600.0
2010-12-21 10:10:00,7.48,7.48,7.47,7.48,64000.0,5.1697,5.1697,5.1628,5.1697,64000.0
2010-12-21 10:20:00,7.48,7.49,7.48,7.48,118400.0,5.1697,5.1766,5.1697,5.1697,118400.0
2010-12-21 10:30:00,7.48,7.48,7.47,7.47,85600.0,5.1697,5.1697,5.1628,5.1628,85600.0
2010-12-21 10:40:00,7.47,7.47,7.47,7.47,54400.0,5.1628,5.1628,5.1628,5.1628,54400.0
2010-12-21 10:50:00,7.47,7.48,7.47,7.47,104800.0,5.1628,5.1697,5.1628,5.1628,104800.0
2010-12-21 11:00:00,7.47,7.49,7.47,7.49,120000.0,5.1628,5.1766,5.1628,5.1766,120000.0
2010-12-21 11:10:00,7.49,7.49,7.48,7.49,80800.0,5.1766,5.1766,5.1697,5.1766,80800.0
2010-12-21 11:20:00,7.49,7.49,7.48,7.49,121600.0,5.1766,5.1766,5.1697,5.1766,121600.0
2010-12-21 11:30:00,7.49,7.49,7.49,7.49,84800.0,5.1766,5.1766,5.1766,5.1766,84800.0
2010-12-21 11:40:00,7.49,7.49,7.48,7.49,97600.0,5.1766,5.1766,5.1697,5.1766,97600.0
2010-12-21 11:50:00,7.49,7.5,7.49,7.5,133600.0,5.1766,5.1835,5.1766,5.1835,133600.0
2010-12-21 12:00:00,7.5,7.5,7.49,7.49,36000.0,5.1835,5.1835,5.1766,5.1766,36000.0
2010-12-21 12:10:00,7.49,7.5,7.49,7.5,56800.0,5.1766,5.1835,5.1766,5.1835,56800.0
2010-12-21 12:20:00,7.5,7.5,7.49,7.5,88800.0,5.1835,5.1835,5.1766,5.1835,88800.0
2010-12-21 12:30:00,7.5,7.5,7.5,7.5,43200.0,5.1835,5.1835,5.1835,5.1835,43200.0
2010-12-21 12:40:00,7.5,7.51,7.49,7.49,501600.0,5.1835,5.1904,5.1766,5.1766,501600.0
2010-12-21 12:50:00,7.49,7.51,7.49,7.51,67200.0,5.1766,5.1904,5.1766,5.1904,67200.0
2010-12-21 13:00:00,7.5,7.51,7.49,7.5,56000.0,5.1835,5.1904,5.1766,5.1835,56000.0
2010-12-21 13:10:00,7.49,7.49,7.49,7.49,58400.0,5.1766,5.1766,5.1766,5.1766,58400.0
2010-12-21 13:20:00,7.49,7.49,7.48,7.48,112000.0,5.1766,5.1766,5.1697,5.1697,112000.0
2010-12-21 13:30:00,7.48,7.49,7.47,7.49,302400.0,5.1697,5.1766,5.1628,5.1766,302400.0
2010-12-21 13:40:00,7.49,7.49,7.48,7.48,96800.0,5.1766,5.1766,5.1697,5.1697,96800.0
2010-12-21 13:50:00,7.48,7.49,7.48,7.49,80800.0,5.1697,5.1766,5.1697,5.1766,80800.0
2010-12-21 14:00:00,7.49,7.5,7.49,7.49,60000.0,5.1766,5.1835,5.1766,5.1766,60000.0
2010-12-21 14:10:00,7.49,7.5,7.49,7.49,57600.0,5.1766,5.1835,5.1766,5.1766,57600.0
2010-12-21 14:20:00,7.49,7.5,7.49,7.49,35200.0,5.1766,5.1835,5.1766,5.1766,35200.0
2010-12-21 14:30:00,7.49,7.5,7.49,7.5,175200.0,5.1766,5.1835,5.1766,5.1835,175200.0
2010-12-21 14:40:00,7.5,7.5,7.49,7.5,70400.0,5.1835,5.1835,5.1766,5.1835,70400.0
2010-12-21 14:50:00,7.49,7.5,7.48,7.49,252000.0,5.1766,5.1835,5.1697,5.1766,252000.0
2010-12-21 15:00:00,7.49,7.49,7.47,7.47,232800.0,5.1766,5.1766,5.1628,5.1628,232800.0
2010-12-21 15:10:00,7.47,7.47,7.47,7.47,152000.0,5.1628,5.1628,5.1628,5.1628,152000.0
2010-12-21 15:20:00,7.47,7.47,7.46,7.47,349600.0,5.1628,5.1628,5.1558,5.1628,349600.0
2010-12-21 15:30:00,7.47,7.49,7.47,7.49,210400.0,5.1628,5.1766,5.1628,5.1766,210400.0
2010-12-21 15:40:00,7.49,7.49,7.48,7.48,174400.0,5.1766,5.1766,5.1697,5.1697,174400.0
2010-12-21 15:50:00,7.48,7.48,7.48,7.48,233600.0,5.1697,5.1697,5.1697,5.1697,233600.0
2010-12-22 09:30:00,7.49,7.52,7.48,7.5,181600.0,5.1766,5.1973,5.1697,5.1835,181600.0
2010-12-22 09:40:00,7.5,7.51,7.49,7.49,139200.0,5.1835,5.1904,5.1766,5.1766,139200.0
2010-12-22 09:50:00,7.49,7.5,7.49,7.5,128800.0,5.1766,5.1835,5.1766,5.1835,128800.0
2010-12-22 10:00:00,7.5,7.51,7.49,7.49,99200.0,5.1835,5.1904,5.1766,5.1766,99200.0
2010-12-22 10:10:00,7.49,7.5,7.49,7.49,50400.0,5.1766,5.1835,5.1766,5.1766,50400.0
2010-12-22 10:20:00,7.49,7.5,7.49,7.5,58400.0,5.1766,5.1835,5.1766,5.1835,58400.0
2010-12-22 10:30:00,7.5,7.5,7.48,7.48,68800.0,5.1835,5.1835,5.1697,5.1697,68800.0
2010-12-22 10:40:00,7.48,7.49,7.47,7.48,74400.0,5.1697,5.1766,5.1628,5.1697,74400.0
2010-12-22 10:50:00,7.49,7.49,7.48,7.49,82400.0,5.1766,5.1766,5.1697,5.1766,82400.0
2010-12-22 11:00:00,7.49,7.49,7.48,7.48,76000.0,5.1766,5.1766,5.1697,5.1697,76000.0
2010-12-22 11:10:00,7.48,7.48,7.47,7.47,28800.0,5.1697,5.1697,5.1628,5.1628,28800.0
2010-12-22 11:20:00,7.47,7.47,7.46,7.46,112000.0,5.1628,5.1628,5.1558,5.1558,112000.0
2010-12-22 11:30:00,7.46,7.47,7.46,7.47,100000.0,5.1558,5.1628,5.1558,5.1628,100000.0
2010-12-22 11:40:00,7.47,7.47,7.47,7.47,11200.0,5.1628,5.1628,5.1628,5.1628,11200.0
2010-12-22 11:50:00,7.47,7.47,7.47,7.47,16000.0,5.1628,5.1628,5.1628,5.1628,16000.0
2010-12-22 12:00:00,7.47,7.47,7.47,7.47,31200.0,5.1628,5.1628,5.1628,5.1628,31200.0
2010-12-22 12:10:00,7.47,7.47,7.47,7.47,43200.0,5.1628,5.1628,5.1628,5.1628,43200.0
2010-12-22 12:20:00,7.47,7.47,7.47,7.47,57600.0,5.1628,5.1628,5.1628,5.1628,57600.0
2010-12-22 12:30:00,7.47,7.47,7.46,7.47,60000.0,5.1628,5.1628,5.1558,5.1628,60000.0
2010-12-22 12:40:00,7.46,7.47,7.46,7.47,41600.0,5.1558,5.1628,5.1558,5.1628,41600.0
2010-12-22 12:50:00,7.46,7.46,7.46,7.46,24000.0,5.1558,5.1558,5.1558,5.1558,24000.0
2010-12-22 13:00:00,7.46,7.46,7.46,7.46,22400.0,5.1558,5.1558,5.1558,5.1558,22400.0
2010-12-22 13:10:00,7.46,7.46,7.46,7.46,12000.0,5.1558,5.1558,5.1558,5.1558,12000.0
2010-12-22 13:20:00,7.46,7.47,7.46,7.46,33600.0,5.1558,5.1628,5.1558,5.1558,33600.0
2010-12-22 13:30:00,7.46,7.46,7.46,7.46,34400.0,5.1558,5.1558,5.1558,5.1558,34400.0
2010-12-22 13:40:00,7.46,7.46,7.45,7.46,22400.0,5.1558,5.1558,5.1489,5.1558,22400.0
2010-12-22 13:50:00,7.46,7.46,7.45,7.46,23200.0,5.1558,5.1558,5.1489,5.1558,23200.0
2010-12-22 14:00:00,7.46,7.46,7.45,7.46,20000.0,5.1558,5.1558,5.1489,5.1558,20000.0
2010-12-22 14:10:00,7.46,7.46,7.45,7.45,30400.0,5.1558,5.1558,5.1489,5.1489,30400.0
2010-12-22 14:20:00,7.45,7.45,7.45,7.45,44800.0,5.1489,5.1489,5.1489,5.1489,44800.0
2010-12-22 14:30:00,7.45,7.45,7.45,7.45,61600.0,5.1489,5.1489,5.1489,5.1489,61600.0
2010-12-22 14:40:00,7.46,7.46,7.46,7.46,30400.0,5.1558,5.1558,5.1558,5.1558,30400.0
2010-12-22 14:50:00,7.46,7.46,7.46,7.46,49600.0,5.1558,5.1558,5.1558,5.1558,49600.0
2010-12-22 15:00:00,7.46,7.46,7.46,7.46,84800.0,5.1558,5.1558,5.1558,5.1558,84800.0
2010-12-22 15:10:00,7.46,7.46,7.46,7.46,102400.0,5.1558,5.1558,5.1558,5.1558,102400.0
2010-12-22 15:20:00,7.46,7.46,7.46,7.46,151200.0,5.1558,5.1558,5.1558,5.1558,151200.0
2010-12-22 15:30:00,7.46,7.46,7.45,7.46,100000.0,5.1558,5.1558,5.1489,5.1558,100000.0
2010-12-22 15:40:00,7.46,7.46,7.44,7.44,348000.0,5.1558,5.1558,5.142,5.142,348000.0
2010-12-22 15:50:00,7.44,7.45,7.43,7.45,436800.0,5.142,5.1489,5.1351,5.1489,436800.0
2010-12-23 09:30:00,7.43,7.45,7.4,7.45,182400.0,5.1351,5.1489,5.1144,5.1489,182400.0
2010-12-23 09:40:00,7.45,7.47,7.45,7.47,114400.0,5.1489,5.1628,5.1489,5.1628,114400.0
2010-12-23 09:50:00,7.47,7.47,7.45,7.46,99200.0,5.1628,5.1628,5.1489,5.1558,99200.0
2010-12-23 10:00:00,7.46,7.46,7.45,7.46,84800.0,5.1558,5.1558,5.1489,5.1558,84800.0
2010-12-23 10:10:00,7.45,7.45,7.43,7.43,92000.0,5.1489,5.1489,5.1351,5.1351,92000.0
2010-12-23 10:20:00,7.42,7.45,7.42,7.45,124800.0,5.1282,5.1489,5.1282,5.1489,124800.0
2010-12-23 10:30:00,7.45,7.46,7.45,7.46,65600.0,5.1489,5.1558,5.1489,5.1558,65600.0
2010-12-23 10:40:00,7.46,7.46,7.45,7.45,56000.0,5.1558,5.1558,5.1489,5.1489,56000.0
2010-12-23 10:50:00,7.45,7.45,7.45,7.45,53600.0,5.1489,5.1489,5.1489,5.1489,53600.0
2010-12-23 11:00:00,7.45,7.46,7.45,7.45,61600.0,5.1489,5.1558,5.1489,5.1489,61600.0
2010-12-23 11:10:00,7.45,7.46,7.45,7.46,23200.0,5.1489,5.1558,5.1489,5.1558,23200.0
2010-12-23 11:20:00,7.46,7.46,7.45,7.45,53600.0,5.1558,5.1558,5.1489,5.1489,53600.0
2010-12-23 11:30:00,7.45,7.45,7.44,7.44,29600.0,5.1489,5.1489,5.142,5.142,29600.0
2010-12-23 11:40:00,7.44,7.44,7.43,7.43,27200.0,5.142,5.142,5.1351,5.1351,27200.0
2010-12-23 11:50:00,7.43,7.43,7.43,7.43,44800.0,5.1351,5.1351,5.1351,5.1351,44800.0
2010-12-23 12:00:00,7.43,7.43,7.42,7.42,34400.0,5.1351,5.1351,5.1282,5.1282,34400.0
2010-12-23 12:10:00,7.42,7.43,7.42,7.42,17600.0,5.1282,5.1351,5.1282,5.1282,17600.0
2010-12-23 12:20:00,7.42,7.43,7.42,7.42,29600.0,5.1282,5.1351,5.1282,5.1282,29600.0
2010-12-23 12:30:00,7.42,7.43,7.42,7.43,17600.0,5.1282,5.1351,5.1282,5.1351,17600.0
2010-12-23 12:40:00,7.43,7.43,7.42,7.42,24000.0,5.1351,5.1351,5.1282,5.1282,24000.0
2010-12-23 12:50:00,7.42,7.43,7.42,7.43,29600.0,5.1282,5.1351,5.1282,5.1351,29600.0
2010-12-23 13:00:00,7.43,7.44,7.43,7.43,20000.0,5.1351,5.142,5.1351,5.1351,20000.0
2010-12-23 13:10:00,7.43,7.43,7.43,7.43,8800.0,5.1351,5.1351,5.1351,5.1351,8800.0
2010-12-23 13:20:00,7.44,7.44,7.43,7.43,22400.0,5.142,5.142,5.1351,5.1351,22400.0
2010-12-23 13:30:00,7.43,7.43,7.43,7.43,37600.0,5.1351,5.1351,5.1351,5.1351,37600.0
2010-12-23 13:40:00,7.43,7.43,7.42,7.42,26400.0,5.1351,5.1351,5.1282,5.1282,26400.0
2010-12-23 13:50:00,7.42,7.42,7.41,7.41,84000.0,5.1282,5.1282,5.1213,5.1213,84000.0
2010-12-23 14:00:00,7.41,7.42,7.41,7.42,22400.0,5.1213,5.1282,5.1213,5.1282,22400.0
2010-12-23 14:10:00,7.42,7.42,7.42,7.42,60800.0,5.1282,5.1282,5.1282,5.1282,60800.0
2010-12-23 14:20:00,7.42,7.42,7.42,7.42,66400.0,5.1282,5.1282,5.1282,5.1282,66400.0
2010-12-23 14:30:00,7.43,7.43,7.42,7.43,20000.0,5.1351,5.1351,5.1282,5.1351,20000.0
2010-12-23 14:40:00,7.43,7.43,7.42,7.42,23200.0,5.1351,5.1351,5.1282,5.1282,23200.0
2010-12-23 14:50:00,7.42,7.43,7.42,7.43,28800.0,5.1282,5.1351,5.1282,5.1351,28800.0
2010-12-23 15:00:00,7.43,7.43,7.43,7.43,33600.0,5.1351,5.1351,5.1351,5.1351,33600.0
2010-12-23 15:10:00,7.43,7.43,7.43,7.43,21600.0,5.1351,5.1351,5.1351,5.1351,21600.0
2010-12-23 15:20:00,7.43,7.43,7.43,7.43,28800.0,5.1351,5.1351,5.1351,5.1351,28800.0
2010-12-23 15:30:00,7.43,7.43,7.42,7.43,48000.0,5.1351,5.1351,5.1282,5.1351,48000.0
2010-12-23 15:40:00,7.43,7.43,7.42,7.43,101600.0,5.1351,5.1351,5.1282,5.1351,101600.0
2010-12-23 15:50:00,7.43,7.43,7.42,7.43,172000.0,5.1351,5.1351,5.1282,5.1351,172000.0
2010-12-27 09:30:00,7.39,7.44,7.38,7.38,342400.0,5.1075,5.142,5.1006,5.1006,342400.0
2010-12-27 09:40:00,7.38,7.38,7.34,7.34,121600.0,5.1006,5.1006,5.0729,5.0729,121600.0
2010-12-27 09:50:00,7.34,7.38,7.31,7.38,398400.0,5.0729,5.1006,5.0522,5.1006,398400.0
2010-12-27 10:00:00,7.38,7.38,7.36,7.37,90400.0,5.1006,5.1006,5.0867,5.0936,90400.0
2010-12-27 10:10:00,7.37,7.4,7.37,7.4,179200.0,5.0936,5.1144,5.0936,5.1144,179200.0
2010-12-27 10:20:00,7.39,7.41,7.39,7.4,108000.0,5.1075,5.1213,5.1075,5.1144,108000.0
2010-12-27 10:30:00,7.4,7.4,7.38,7.4,92800.0,5.1144,5.1144,5.1006,5.1144,92800.0
2010-12-27 10:40:00,7.4,7.41,7.39,7.4,45600.0,5.1144,5.1213,5.1075,5.1144,45600.0
2010-12-27 10:50:00,7.41,7.41,7.41,7.41,62400.0,5.1213,5.1213,5.1213,5.1213,62400.0
2010-12-27 11:00:00,7.41,7.41,7.4,7.4,72000.0,5.1213,5.1213,5.1144,5.1144,72000.0
2010-12-27 11:10:00,7.4,7.41,7.4,7.4,66400.0,5.1144,5.1213,5.1144,5.1144,66400.0
2010-12-27 11:20:00,7.4,7.4,7.4,7.4,16800.0,5.1144,5.1144,5.1144,5.1144,16800.0
2010-12-27 11:30:00,7.4,7.41,7.39,7.4,133600.0,5.1144,5.1213,5.1075,5.1144,133600.0
2010-12-27 11:40:00,7.4,7.41,7.39,7.41,69600.0,5.1144,5.1213,5.1075,5.1213,69600.0
2010-12-27 11:50:00,7.41,7.41,7.41,7.41,74400.0,5.1213,5.1213,5.1213,5.1213,74400.0
2010-12-27 12:00:00,7.41,7.43,7.41,7.43,55200.0,5.1213,5.1351,5.1213,5.1351,55200.0
2010-12-27 12:10:00,7.43,7.44,7.43,7.43,104000.0,5.1351,5.142,5.1351,5.1351,104000.0
2010-12-27 12:20:00,7.43,7.44,7.43,7.43,17600.0,5.1351,5.142,5.1351,5.1351,17600.0
2010-12-27 12:30:00,7.43,7.44,7.43,7.44,29600.0,5.1351,5.142,5.1351,5.142,29600.0
2010-12-27 12:40:00,7.44,7.44,7.43,7.44,80800.0,5.142,5.142,5.1351,5.142,80800.0
2010-12-27 12:50:00,7.45,7.45,7.44,7.44,23200.0,5.1489,5.1489,5.142,5.142,23200.0
2010-12-27 13:00:00,7.44,7.44,7.43,7.44,23200.0,5.142,5.142,5.1351,5.142,23200.0
2010-12-27 13:10:00,7.44,7.45,7.44,7.45,52000.0,5.142,5.1489,5.142,5.1489,52000.0
2010-12-27 13:20:00,7.45,7.46,7.45,7.46,152800.0,5.1489,5.1558,5.1489,5.1558,152800.0
2010-12-27 13:30:00,7.46,7.48,7.46,7.47,69600.0,5.1558,5.1697,5.1558,5.1628,69600.0
2010-12-27 13:40:00,7.48,7.48,7.47,7.48,44000.0,5.1697,5.1697,5.1628,5.1697,44000.0
2010-12-27 13:50:00,7.47,7.48,7.47,7.47,30400.0,5.1628,5.1697,5.1628,5.1628,30400.0
2010-12-27 14:00:00,7.47,7.48,7.47,7.48,56800.0,5.1628,5.1697,5.1628,5.1697,56800.0
2010-12-27 14:10:00,7.48,7.48,7.47,7.47,60000.0,5.1697,5.1697,5.1628,5.1628,60000.0
2010-12-27 14:20:00,7.47,7.47,7.47,7.47,54400.0,5.1628,5.1628,5.1628,5.1628,54400.0
2010-12-27 14:30:00,7.47,7.48,7.47,7.48,76800.0,5.1628,5.1697,5.1628,5.1697,76800.0
2010-12-27 14:40:00,7.48,7.49,7.47,7.48,80800.0,5.1697,5.1766,5.1628,5.1697,80800.0
2010-12-27 14:50:00,7.48,7.49,7.47,7.47,84800.0,5.1697,5.1766,5.1628,5.1628,84800.0
2010-12-27 15:00:00,7.47,7.48,7.47,7.47,68800.0,5.1628,5.1697,5.1628,5.1628,68800.0
2010-12-27 15:10:00,7.47,7.48,7.47,7.48,134400.0,5.1628,5.1697,5.1628,5.1697,134400.0
2010-12-27 15:20:00,7.47,7.48,7.47,7.48,104000.0,5.1628,5.1697,5.1628,5.1697,104000.0
2010-12-27 15:30:00,7.48,7.48,7.48,7.48,118400.0,5.1697,5.1697,5.1697,5.1697,118400.0
2010-12-27 15:40:00,7.48,7.48,7.47,7.48,146400.0,5.1697,5.1697,5.1628,5.1697,146400.0
2010-12-27 15:50:00,7.48,7.49,7.47,7.47,404800.0,5.1697,5.1766,5.1628,5.1628,404800.0
2010-12-28 09:30:00,7.46,7.48,7.46,7.46,141600.0,5.1558,5.1697,5.1558,5.1558,141600.0
2010-12-28 09:40:00,7.46,7.48,7.46,7.47,52800.0,5.1558,5.1697,5.1558,5.1628,52800.0
2010-12-28 09:50:00,7.46,7.46,7.44,7.45,61600.0,5.1558,5.1558,5.142,5.1489,61600.0
2010-12-28 10:00:00,7.45,7.47,7.44,7.45,120800.0,5.1489,5.1628,5.142,5.1489,120800.0
2010-12-28 10:10:00,7.45,7.45,7.43,7.44,76800.0,5.1489,5.1489,5.1351,5.142,76800.0
2010-12-28 10:20:00,7.44,7.44,7.43,7.44,28000.0,5.142,5.142,5.1351,5.142,28000.0
2010-12-28 10:30:00,7.44,7.45,7.43,7.45,85600.0,5.142,5.1489,5.1351,5.1489,85600.0
2010-12-28 10:40:00,7.45,7.45,7.44,7.45,64800.0,5.1489,5.1489,5.142,5.1489,64800.0
2010-12-28 10:50:00,7.45,7.45,7.43,7.44,75200.0,5.1489,5.1489,5.1351,5.142,75200.0
2010-12-28 11:00:00,7.44,7.45,7.43,7.45,84800.0,5.142,5.1489,5.1351,5.1489,84800.0
2010-12-28 11:10:00,7.45,7.45,7.44,7.45,45600.0,5.1489,5.1489,5.142,5.1489,45600.0
2010-12-28 11:20:00,7.45,7.45,7.45,7.45,108800.0,5.1489,5.1489,5.1489,5.1489,108800.0
2010-12-28 11:30:00,7.45,7.45,7.44,7.45,59200.0,5.1489,5.1489,5.142,5.1489,59200.0
2010-12-28 11:40:00,7.45,7.45,7.45,7.45,40800.0,5.1489,5.1489,5.1489,5.1489,40800.0
2010-12-28 11:50:00,7.45,7.45,7.44,7.44,48800.0,5.1489,5.1489,5.142,5.142,48800.0
2010-12-28 12:00:00,7.44,7.44,7.43,7.43,212800.0,5.142,5.142,5.1351,5.1351,212800.0
2010-12-28 12:10:00,7.43,7.44,7.43,7.44,78400.0,5.1351,5.142,5.1351,5.142,78400.0
2010-12-28 12:20:00,7.44,7.44,7.43,7.44,27200.0,5.142,5.142,5.1351,5.142,27200.0
2010-12-28 12:30:00,7.44,7.45,7.44,7.44,30400.0,5.142,5.1489,5.142,5.142,30400.0
2010-12-28 12:40:00,7.45,7.45,7.43,7.43,50400.0,5.1489,5.1489,5.1351,5.1351,50400.0
2010-12-28 12:50:00,7.43,7.43,7.43,7.43,74400.0,5.1351,5.1351,5.1351,5.1351,74400.0
2010-12-28 13:00:00,7.43,7.44,7.43,7.44,24800.0,5.1351,5.142,5.1351,5.142,24800.0
2010-12-28 13:10:00,7.44,7.45,7.44,7.45,123200.0,5.142,5.1489,5.142,5.1489,123200.0
2010-12-28 13:20:00,7.45,7.45,7.44,7.45,93600.0,5.1489,5.1489,5.142,5.1489,93600.0
2010-12-28 13:30:00,7.45,7.45,7.45,7.45,90400.0,5.1489,5.1489,5.1489,5.1489,90400.0
2010-12-28 13:40:00,7.45,7.45,7.45,7.45,10400.0,5.1489,5.1489,5.1489,5.1489,10400.0
2010-12-28 13:50:00,7.45,7.45,7.45,7.45,21600.0,5.1489,5.1489,5.1489,5.1489,21600.0
2010-12-28 14:00:00,7.45,7.45,7.44,7.45,33600.0,5.1489,5.1489,5.142,5.1489,33600.0
2010-12-28 14:10:00,7.45,7.45,7.44,7.45,151200.0,5.1489,5.1489,5.142,5.1489,151200.0
2010-12-28 14:20:00,7.45,7.46,7.45,7.45,51200.0,5.1489,5.1558,5.1489,5.1489,51200.0
2010-12-28 14:30:00,7.45,7.45,7.45,7.45,52000.0,5.1489,5.1489,5.1489,5.1489,52000.0
2010-12-28 14:40:00,7.45,7.46,7.45,7.46,88000.0,5.1489,5.1558,5.1489,5.1558,88000.0
2010-12-28 14:50:00,7.46,7.46,7.45,7.46,92000.0,5.1558,5.1558,5.1489,5.1558,92000.0
2010-12-28 15:00:00,7.46,7.47,7.46,7.46,100800.0,5.1558,5.1628,5.1558,5.1558,100800.0
2010-12-28 15:10:00,7.46,7.46,7.45,7.45,93600.0,5.1558,5.1558,5.1489,5.1489,93600.0
2010-12-28 15:20:00,7.45,7.46,7.45,7.46,188800.0,5.1489,5.1558,5.1489,5.1558,188800.0
2010-12-28 15:30:00,7.46,7.46,7.46,7.46,108000.0,5.1558,5.1558,5.1558,5.1558,108000.0
2010-12-28 15:40:00,7.46,7.46,7.45,7.45,137600.0,5.1558,5.1558,5.1489,5.1489,137600.0
2010-12-28 15:50:00,7.45,7.46,7.45,7.45,118400.0,5.1489,5.1558,5.1489,5.1489,118400.0
2010-12-29 09:30:00,7.45,7.5,7.44,7.48,136800.0,5.1489,5.1835,5.142,5.1697,136800.0
2010-12-29 09:40:00,7.48,7.49,7.47,7.49,72000.0,5.1697,5.1766,5.1628,5.1766,72000.0
2010-12-29 09:50:00,7.49,7.5,7.49,7.5,81600.0,5.1766,5.1835,5.1766,5.1835,81600.0
2010-12-29 10:00:00,7.5,7.5,7.49,7.5,61600.0,5.1835,5.1835,5.1766,5.1835,61600.0
2010-12-29 10:10:00,7.5,7.51,7.5,7.5,122400.0,5.1835,5.1904,5.1835,5.1835,122400.0
2010-12-29 10:20:00,7.5,7.5,7.5,7.5,52800.0,5.1835,5.1835,5.1835,5.1835,52800.0
2010-12-29 10:30:00,7.5,7.5,7.5,7.5,46400.0,5.1835,5.1835,5.1835,5.1835,46400.0
2010-12-29 10:40:00,7.49,7.5,7.49,7.5,85600.0,5.1766,5.1835,5.1766,5.1835,85600.0
2010-12-29 10:50:00,7.5,7.5,7.5,7.5,114400.0,5.1835,5.1835,5.1835,5.1835,114400.0
2010-12-29 11:00:00,7.5,7.51,7.5,7.51,92800.0,5.1835,5.1904,5.1835,5.1904,92800.0
2010-12-29 11:10:00,7.51,7.51,7.48,7.48,124000.0,5.1904,5.1904,5.1697,5.1697,124000.0
2010-12-29 11:20:00,7.48,7.49,7.48,7.49,84000.0,5.1697,5.1766,5.1697,5.1766,84000.0
2010-12-29 11:30:00,7.49,7.5,7.49,7.5,19200.0,5.1766,5.1835,5.1766,5.1835,19200.0
2010-12-29 11:40:00,7.49,7.5,7.49,7.49,52000.0,5.1766,5.1835,5.1766,5.1766,52000.0
2010-12-29 11:50:00,7.49,7.5,7.49,7.5,53600.0,5.1766,5.1835,5.1766,5.1835,53600.0
2010-12-29 12:00:00,7.5,7.51,7.5,7.51,93600.0,5.1835,5.1904,5.1835,5.1904,93600.0
2010-12-29 12:10:00,7.51,7.52,7.51,7.52,53600.0,5.1904,5.1973,5.1904,5.1973,53600.0
2010-12-29 12:20:00,7.52,7.52,7.52,7.52,44800.0,5.1973,5.1973,5.1973,5.1973,44800.0
2010-12-29 12:30:00,7.52,7.52,7.52,7.52,44800.0,5.1973,5.1973,5.1973,5.1973,44800.0
2010-12-29 12:40:00,7.52,7.52,7.52,7.52,33600.0,5.1973,5.1973,5.1973,5.1973,33600.0
2010-12-29 12:50:00,7.52,7.52,7.51,7.52,122400.0,5.1973,5.1973,5.1904,5.1973,122400.0
2010-12-29 13:00:00,7.52,7.53,7.52,7.53,195200.0,5.1973,5.2042,5.1973,5.2042,195200.0
2010-12-29 13:10:00,7.53,7.53,7.52,7.52,82400.0,5.2042,5.2042,5.1973,5.1973,82400.0
2010-12-29 13:20:00,7.52,7.52,7.51,7.51,71200.0,5.1973,5.1973,5.1904,5.1904,71200.0
2010-12-29 13:30:00,7.51,7.52,7.51,7.52,77600.0,5.1904,5.1973,5.1904,5.1973,77600.0
2010-12-29 13:40:00,7.51,7.52,7.51,7.52,53600.0,5.1904,5.1973,5.1904,5.1973,53600.0
2010-12-29 13:50:00,7.52,7.52,7.5,7.5,38400.0,5.1973,5.1973,5.1835,5.1835,38400.0
2010-12-29 14:00:00,7.5,7.5,7.5,7.5,45600.0,5.1835,5.1835,5.1835,5.1835,45600.0
2010-12-29 14:10:00,7.5,7.51,7.5,7.51,115200.0,5.1835,5.1904,5.1835,5.1904,115200.0
2010-12-29 14:20:00,7.51,7.51,7.51,7.51,40800.0,5.1904,5.1904,5.1904,5.1904,40800.0
2010-12-29 14:30:00,7.51,7.51,7.51,7.51,60000.0,5.1904,5.1904,5.1904,5.1904,60000.0
2010-12-29 14:40:00,7.51,7.51,7.51,7.51,51200.0,5.1904,5.1904,5.1904,5.1904,51200.0
2010-12-29 14:50:00,7.51,7.51,7.51,7.51,56800.0,5.1904,5.1904,5.1904,5.1904,56800.0
2010-12-29 15:00:00,7.51,7.51,7.5,7.51,53600.0,5.1904,5.1904,5.1835,5.1904,53600.0
2010-12-29 15:10:00,7.51,7.51,7.5,7.51,47200.0,5.1904,5.1904,5.1835,5.1904,47200.0
2010-12-29 15:20:00,7.51,7.51,7.5,7.5,109600.0,5.1904,5.1904,5.1835,5.1835,109600.0
2010-12-29 15:30:00,7.5,7.5,7.5,7.5,72800.0,5.1835,5.1835,5.1835,5.1835,72800.0
2010-12-29 15:40:00,7.5,7.51,7.49,7.5,123200.0,5.1835,5.1904,5.1766,5.1835,123200.0
2010-12-29 15:50:00,7.5,7.51,7.5,7.5,174400.0,5.1835,5.1904,5.1835,5.1835,174400.0
2010-12-30 09:30:00,7.49,7.5,7.45,7.47,128000.0,5.1766,5.1835,5.1489,5.1628,128000.0
2010-12-30 09:40:00,7.48,7.51,7.48,7.51,40000.0,5.1697,5.1904,5.1697,5.1904,40000.0
2010-12-30 09:50:00,7.51,7.51,7.49,7.49,41600.0,5.1904,5.1904,5.1766,5.1766,41600.0
2010-12-30 10:00:00,7.49,7.51,7.49,7.49,45600.0,5.1766,5.1904,5.1766,5.1766,45600.0
2010-12-30 10:10:00,7.49,7.49,7.46,7.46,51200.0,5.1766,5.1766,5.1558,5.1558,51200.0
2010-12-30 10:20:00,7.47,7.47,7.46,7.47,39200.0,5.1628,5.1628,5.1558,5.1628,39200.0
2010-12-30 10:30:00,7.47,7.51,7.47,7.5,184000.0,5.1628,5.1904,5.1628,5.1835,184000.0
2010-12-30 10:40:00,7.5,7.5,7.49,7.5,118400.0,5.1835,5.1835,5.1766,5.1835,118400.0
2010-12-30 10:50:00,7.5,7.51,7.49,7.49,60800.0,5.1835,5.1904,5.1766,5.1766,60800.0
2010-12-30 11:00:00,7.49,7.5,7.49,7.49,73600.0,5.1766,5.1835,5.1766,5.1766,73600.0
2010-12-30 11:10:00,7.49,7.5,7.48,7.49,101600.0,5.1766,5.1835,5.1697,5.1766,101600.0
2010-12-30 11:20:00,7.49,7.5,7.48,7.5,123200.0,5.1766,5.1835,5.1697,5.1835,123200.0
2010-12-30 11:30:00,7.5,7.5,7.49,7.5,70400.0,5.1835,5.1835,5.1766,5.1835,70400.0
2010-12-30 11:40:00,7.49,7.5,7.49,7.5,45600.0,5.1766,5.1835,5.1766,5.1835,45600.0
2010-12-30 11:50:00,7.5,7.5,7.49,7.5,48000.0,5.1835,5.1835,5.1766,5.1835,48000.0
2010-12-30 12:00:00,7.5,7.52,7.5,7.52,176800.0,5.1835,5.1973,5.1835,5.1973,176800.0
2010-12-30 12:10:00,7.52,7.52,7.52,7.52,60800.0,5.1973,5.1973,5.1973,5.1973,60800.0
2010-12-30 12:20:00,7.52,7.52,7.52,7.52,43200.0,5.1973,5.1973,5.1973,5.1973,43200.0
2010-12-30 12:30:00,7.52,7.52,7.52,7.52,80800.0,5.1973,5.1973,5.1973,5.1973,80800.0
2010-12-30 12:40:00,7.52,7.52,7.52,7.52,7200.0,5.1973,5.1973,5.1973,5.1973,7200.0
2010-12-30 12:50:00,7.52,7.52,7.52,7.52,152000.0,5.1973,5.1973,5.1973,5.1973,152000.0
2010-12-30 13:00:00,7.52,7.52,7.52,7.52,49600.0,5.1973,5.1973,5.1973,5.1973,49600.0
2010-12-30 13:10:00,7.52,7.52,7.51,7.52,34400.0,5.1973,5.1973,5.1904,5.1973,34400.0
2010-12-30 13:20:00,7.52,7.52,7.51,7.51,28800.0,5.1973,5.1973,5.1904,5.1904,28800.0
2010-12-30 13:30:00,7.51,7.52,7.51,7.52,18400.0,5.1904,5.1973,5.1904,5.1973,18400.0
2010-12-30 13:40:00,7.52,7.53,7.52,7.52,36000.0,5.1973,5.2042,5.1973,5.1973,36000.0
2010-12-30 13:50:00,7.52,7.53,7.52,7.53,40000.0,5.1973,5.2042,5.1973,5.2042,40000.0
2010-12-30 14:00:00,7.53,7.53,7.52,7.52,18400.0,5.2042,5.2042,5.1973,5.1973,18400.0
2010-12-30 14:10:00,7.52,7.53,7.52,7.52,43200.0,5.1973,5.2042,5.1973,5.1973,43200.0
2010-12-30 14:20:00,7.52,7.54,7.52,7.54,334400.0,5.1973,5.2111,5.1973,5.2111,334400.0
2010-12-30 14:30:00,7.54,7.55,7.54,7.54,276800.0,5.2111,5.218,5.2111,5.2111,276800.0
2010-12-30 14:40:00,7.54,7.54,7.54,7.54,92000.0,5.2111,5.2111,5.2111,5.2111,92000.0
2010-12-30 14:50:00,7.54,7.54,7.53,7.54,52000.0,5.2111,5.2111,5.2042,5.2111,52000.0
2010-12-30 15:00:00,7.54,7.54,7.53,7.53,40000.0,5.2111,5.2111,5.2042,5.2042,40000.0
2010-12-30 15:10:00,7.53,7.54,7.53,7.53,223200.0,5.2042,5.2111,5.2042,5.2042,223200.0
2010-12-30 15:20:00,7.53,7.54,7.53,7.54,144800.0,5.2042,5.2111,5.2042,5.2111,144800.0
2010-12-30 15:30:00,7.54,7.54,7.53,7.53,125600.0,5.2111,5.2111,5.2042,5.2042,125600.0
2010-12-30 15:40:00,7.53,7.54,7.52,7.53,212000.0,5.2042,5.2111,5.1973,5.2042,212000.0
2010-12-30 15:50:00,7.53,7.54,7.51,7.51,511200.0,5.2042,5.2111,5.1904,5.1904,511200.0
2010-12-31 09:30:00,7.5,7.51,7.48,7.48,101600.0,5.1835,5.1904,5.1697,5.1697,101600.0
2010-12-31 09:40:00,7.48,7.5,7.44,7.47,203200.0,5.1697,5.1835,5.142,5.1628,203200.0
2010-12-31 09:50:00,7.47,7.49,7.47,7.49,65600.0,5.1628,5.1766,5.1628,5.1766,65600.0
2010-12-31 10:00:00,7.49,7.49,7.47,7.49,47200.0,5.1766,5.1766,5.1628,5.1766,47200.0
2010-12-31 10:10:00,7.48,7.5,7.48,7.5,76800.0,5.1697,5.1835,5.1697,5.1835,76800.0
2010-12-31 10:20:00,7.5,7.5,7.5,7.5,25600.0,5.1835,5.1835,5.1835,5.1835,25600.0
2010-12-31 10:30:00,7.5,7.5,7.5,7.5,26400.0,5.1835,5.1835,5.1835,5.1835,26400.0
2010-12-31 10:40:00,7.5,7.5,7.49,7.49,42400.0,5.1835,5.1835,5.1766,5.1766,42400.0
2010-12-31 10:50:00,7.49,7.49,7.49,7.49,18400.0,5.1766,5.1766,5.1766,5.1766,18400.0
2010-12-31 11:00:00,7.49,7.5,7.49,7.5,59200.0,5.1766,5.1835,5.1766,5.1835,59200.0
2010-12-31 11:10:00,7.5,7.5,7.49,7.5,58400.0,5.1835,5.1835,5.1766,5.1835,58400.0
2010-12-31 11:20:00,7.5,7.51,7.5,7.51,62400.0,5.1835,5.1904,5.1835,5.1904,62400.0
2010-12-31 11:30:00,7.51,7.53,7.51,7.53,100800.0,5.1904,5.2042,5.1904,5.2042,100800.0
2010-12-31 11:40:00,7.53,7.53,7.51,7.53,88800.0,5.2042,5.2042,5.1904,5.2042,88800.0
2010-12-31 11:50:00,7.52,7.53,7.52,7.52,20000.0,5.1973,5.2042,5.1973,5.1973,20000.0
2010-12-31 12:00:00,7.52,7.53,7.52,7.52,28000.0,5.1973,5.2042,5.1973,5.1973,28000.0
2010-12-31 12:10:00,7.52,7.54,7.52,7.53,91200.0,5.1973,5.2111,5.1973,5.2042,91200.0
2010-12-31 12:20:00,7.53,7.53,7.52,7.53,35200.0,5.2042,5.2042,5.1973,5.2042,35200.0
2010-12-31 12:30:00,7.53,7.53,7.53,7.53,33600.0,5.2042,5.2042,5.2042,5.2042,33600.0
2010-12-31 12:40:00,7.53,7.53,7.51,7.51,78400.0,5.2042,5.2042,5.1904,5.1904,78400.0
2010-12-31 12:50:00,7.51,7.52,7.51,7.52,52800.0,5.1904,5.1973,5.1904,5.1973,52800.0
2010-12-31 13:00:00,7.52,7.53,7.52,7.53,70400.0,5.1973,5.2042,5.1973,5.2042,70400.0
2010-12-31 13:10:00,7.53,7.53,7.53,7.53,9600.0,5.2042,5.2042,5.2042,5.2042,9600.0
2010-12-31 13:20:00,7.53,7.54,7.53,7.53,50400.0,5.2042,5.2111,5.2042,5.2042,50400.0
2010-12-31 13:30:00,7.53,7.54,7.53,7.54,41600.0,5.2042,5.2111,5.2042,5.2111,41600.0
2010-12-31 13:40:00,7.54,7.54,7.53,7.53,12800.0,5.2111,5.2111,5.2042,5.2042,12800.0
2010-12-31 13:50:00,7.53,7.54,7.52,7.53,80000.0,5.2042,5.2111,5.1973,5.2042,80000.0
2010-12-31 14:00:00,7.53,7.53,7.52,7.53,29600.0,5.2042,5.2042,5.1973,5.2042,29600.0
2010-12-31 14:10:00,7.53,7.53,7.53,7.53,59200.0,5.2042,5.2042,5.2042,5.2042,59200.0
2010-12-31 14:20:00,7.53,7.53,7.52,7.53,45600.0,5.2042,5.2042,5.1973,5.2042,45600.0
2010-12-31 14:30:00,7.53,7.53,7.53,7.53,58400.0,5.2042,5.2042,5.2042,5.2042,58400.0
2010-12-31 14:40:00,7.53,7.53,7.53,7.53,28800.0,5.2042,5.2042,5.2042,5.2042,28800.0
2010-12-31 14:50:00,7.53,7.53,7.52,7.53,73600.0,5.2042,5.2042,5.1973,5.2042,73600.0
2010-12-31 15:00:00,7.53,7.53,7.52,7.53,33600.0,5.2042,5.2042,5.1973,5.2042,33600.0
2010-12-31 15:10:00,7.53,7.53,7.52,7.53,87200.0,5.2042,5.2042,5.1973,5.2042,87200.0
2010-12-31 15:20:00,7.53,7.53,7.52,7.53,88000.0,5.2042,5.2042,5.1973,5.2042,88000.0
2010-12-31 15:30:00,7.52,7.52,7.52,7.52,205600.0,5.1973,5.1973,5.1973,5.1973,205600.0
2010-12-31 15:40:00,7.52,7.52,7.49,7.49,236000.0,5.1973,5.1973,5.1766,5.1766,236000.0
2010-12-31 15:50:00,7.49,7.5,7.48,7.49,645600.0,5.1766,5.1835,5.1697,5.1766,645600.0
2011-01-03 09:30:00,7.57,7.63,7.56,7.63,279200.0,5.2319,5.2733,5.225,5.2733,279200.0
2011-01-03 09:40:00,7.62,7.65,7.61,7.64,272000.0,5.2664,5.2872,5.2595,5.2802,272000.0
2011-01-03 09:50:00,7.64,7.65,7.63,7.65,200000.0,5.2802,5.2872,5.2733,5.2872,200000.0
2011-01-03 10:00:00,7.65,7.66,7.62,7.66,437600.0,5.2872,5.2941,5.2664,5.2941,437600.0
2011-01-03 10:10:00,7.66,7.69,7.66,7.69,232000.0,5.2941,5.3148,5.2941,5.3148,232000.0
2011-01-03 10:20:00,7.68,7.68,7.66,7.67,138400.0,5.3079,5.3079,5.2941,5.301,138400.0
2011-01-03 10:30:00,7.67,7.67,7.66,7.66,176800.0,5.301,5.301,5.2941,5.2941,176800.0
2011-01-03 10:40:00,7.66,7.67,7.66,7.66,233600.0,5.2941,5.301,5.2941,5.2941,233600.0
2011-01-03 10:50:00,7.66,7.66,7.64,7.65,152000.0,5.2941,5.2941,5.2802,5.2872,152000.0
2011-01-03 11:00:00,7.65,7.66,7.64,7.65,180800.0,5.2872,5.2941,5.2802,5.2872,180800.0
2011-01-03 11:10:00,7.64,7.65,7.64,7.65,77600.0,5.2802,5.2872,5.2802,5.2872,77600.0
2011-01-03 11:20:00,7.65,7.66,7.65,7.65,76000.0,5.2872,5.2941,5.2872,5.2872,76000.0
2011-01-03 11:30:00,7.65,7.66,7.63,7.66,153600.0,5.2872,5.2941,5.2733,5.2941,153600.0
2011-01-03 11:40:00,7.66,7.66,7.63,7.63,56000.0,5.2941,5.2941,5.2733,5.2733,56000.0
2011-01-03 11:50:00,7.63,7.64,7.63,7.63,119200.0,5.2733,5.2802,5.2733,5.2733,119200.0
2011-01-03 12:00:00,7.63,7.64,7.63,7.63,108000.0,5.2733,5.2802,5.2733,5.2733,108000.0
2011-01-03 12:10:00,7.64,7.64,7.62,7.63,71200.0,5.2802,5.2802,5.2664,5.2733,71200.0
2011-01-03 12:20:00,7.63,7.64,7.62,7.62,90400.0,5.2733,5.2802,5.2664,5.2664,90400.0
2011-01-03 12:30:00,7.62,7.62,7.6,7.6,102400.0,5.2664,5.2664,5.2526,5.2526,102400.0
2011-01-03 12:40:00,7.6,7.61,7.6,7.6,53600.0,5.2526,5.2595,5.2526,5.2526,53600.0
2011-01-03 12:50:00,7.6,7.61,7.6,7.6,91200.0,5.2526,5.2595,5.2526,5.2526,91200.0
2011-01-03 13:00:00,7.6,7.61,7.6,7.6,35200.0,5.2526,5.2595,5.2526,5.2526,35200.0
2011-01-03 13:10:00,7.6,7.61,7.6,7.6,26400.0,5.2526,5.2595,5.2526,5.2526,26400.0
2011-01-03 13:20:00,7.6,7.6,7.59,7.6,50400.0,5.2526,5.2526,5.2457,5.2526,50400.0
2011-01-03 13:30:00,7.6,7.6,7.59,7.6,81600.0,5.2526,5.2526,5.2457,5.2526,81600.0
2011-01-03 13:40:00,7.6,7.61,7.6,7.61,55200.0,5.2526,5.2595,5.2526,5.2595,55200.0
2011-01-03 13:50:00,7.61,7.61,7.6,7.61,64800.0,5.2595,5.2595,5.2526,5.2595,64800.0
2011-01-03 14:00:00,7.61,7.62,7.6,7.6,163200.0,5.2595,5.2664,5.2526,5.2526,163200.0
2011-01-03 14:10:00,7.6,7.6,7.59,7.59,162400.0,5.2526,5.2526,5.2457,5.2457,162400.0
2011-01-03 14:20:00,7.59,7.6,7.59,7.59,160800.0,5.2457,5.2526,5.2457,5.2457,160800.0
2011-01-03 14:30:00,7.59,7.59,7.58,7.58,170400.0,5.2457,5.2457,5.2388,5.2388,170400.0
2011-01-03 14:40:00,7.59,7.59,7.58,7.58,167200.0,5.2457,5.2457,5.2388,5.2388,167200.0
2011-01-03 14:50:00,7.58,7.6,7.58,7.59,96800.0,5.2388,5.2526,5.2388,5.2457,96800.0
2011-01-03 15:00:00,7.6,7.6,7.59,7.6,90400.0,5.2526,5.2526,5.2457,5.2526,90400.0
2011-01-03 15:10:00,7.6,7.6,7.59,7.59,173600.0,5.2526,5.2526,5.2457,5.2457,173600.0
2011-01-03 15:20:00,7.59,7.6,7.58,7.59,252800.0,5.2457,5.2526,5.2388,5.2457,252800.0
2011-01-03 15:30:00,7.59,7.61,7.59,7.59,246400.0,5.2457,5.2595,5.2457,5.2457,246400.0
2011-01-03 15:40:00,7.59,7.61,7.59,7.61,421600.0,5.2457,5.2595,5.2457,5.2595,421600.0
2011-01-03 15:50:00,7.61,7.62,7.6,7.61,728000.0,5.2595,5.2664,5.2526,5.2595,728000.0
2011-01-04 09:30:00,7.59,7.6,7.45,7.45,1425600.0,5.2457,5.2526,5.1489,5.1489,1425600.0
2011-01-04 09:40:00,7.45,7.48,7.41,7.47,1071200.0,5.1489,5.1697,5.1213,5.1628,1071200.0
2011-01-04 09:50:00,7.47,7.47,7.44,7.45,176800.0,5.1628,5.1628,5.142,5.1489,176800.0
2011-01-04 10:00:00,7.45,7.47,7.44,7.46,150400.0,5.1489,5.1628,5.142,5.1558,150400.0
2011-01-04 10:10:00,7.46,7.49,7.45,7.49,278400.0,5.1558,5.1766,5.1489,5.1766,278400.0
2011-01-04 10:20:00,7.49,7.51,7.47,7.47,240800.0,5.1766,5.1904,5.1628,5.1628,240800.0
2011-01-04 10:30:00,7.47,7.48,7.46,7.48,192000.0,5.1628,5.1697,5.1558,5.1697,192000.0
2011-01-04 10:40:00,7.48,7.5,7.48,7.49,149600.0,5.1697,5.1835,5.1697,5.1766,149600.0
2011-01-04 10:50:00,7.49,7.5,7.49,7.49,135200.0,5.1766,5.1835,5.1766,5.1766,135200.0
2011-01-04 11:00:00,7.49,7.5,7.48,7.48,143200.0,5.1766,5.1835,5.1697,5.1697,143200.0
2011-01-04 11:10:00,7.48,7.49,7.48,7.49,847200.0,5.1697,5.1766,5.1697,5.1766,847200.0
2011-01-04 11:20:00,7.49,7.49,7.49,7.49,342400.0,5.1766,5.1766,5.1766,5.1766,342400.0
2011-01-04 11:30:00,7.49,7.49,7.47,7.47,230400.0,5.1766,5.1766,5.1628,5.1628,230400.0
2011-01-04 11:40:00,7.47,7.48,7.45,7.46,165600.0,5.1628,5.1697,5.1489,5.1558,165600.0
2011-01-04 11:50:00,7.46,7.46,7.45,7.45,147200.0,5.1558,5.1558,5.1489,5.1489,147200.0
2011-01-04 12:00:00,7.45,7.46,7.44,7.44,292000.0,5.1489,5.1558,5.142,5.142,292000.0
2011-01-04 12:10:00,7.45,7.45,7.44,7.44,234400.0,5.1489,5.1489,5.142,5.142,234400.0
2011-01-04 12:20:00,7.44,7.44,7.4,7.41,211200.0,5.142,5.142,5.1144,5.1213,211200.0
2011-01-04 12:30:00,7.41,7.44,7.41,7.44,189600.0,5.1213,5.142,5.1213,5.142,189600.0
2011-01-04 12:40:00,7.44,7.45,7.43,7.45,191200.0,5.142,5.1489,5.1351,5.1489,191200.0
2011-01-04 12:50:00,7.45,7.46,7.45,7.46,111200.0,5.1489,5.1558,5.1489,5.1558,111200.0
2011-01-04 13:00:00,7.47,7.48,7.47,7.47,84000.0,5.1628,5.1697,5.1628,5.1628,84000.0
2011-01-04 13:10:00,7.47,7.48,7.47,7.47,188800.0,5.1628,5.1697,5.1628,5.1628,188800.0
2011-01-04 13:20:00,7.48,7.48,7.47,7.47,84000.0,5.1697,5.1697,5.1628,5.1628,84000.0
2011-01-04 13:30:00,7.47,7.48,7.47,7.48,80800.0,5.1628,5.1697,5.1628,5.1697,80800.0
2011-01-04 13:40:00,7.47,7.49,7.47,7.49,110400.0,5.1628,5.1766,5.1628,5.1766,110400.0
2011-01-04 13:50:00,7.48,7.49,7.48,7.48,84800.0,5.1697,5.1766,5.1697,5.1697,84800.0
2011-01-04 14:00:00,7.48,7.5,7.47,7.5,167200.0,5.1697,5.1835,5.1628,5.1835,167200.0
2011-01-04 14:10:00,7.5,7.51,7.5,7.5,341600.0,5.1835,5.1904,5.1835,5.1835,341600.0
2011-01-04 14:20:00,7.5,7.52,7.5,7.51,238400.0,5.1835,5.1973,5.1835,5.1904,238400.0
2011-01-04 14:30:00,7.51,7.53,7.5,7.52,221600.0,5.1904,5.2042,5.1835,5.1973,221600.0
2011-01-04 14:40:00,7.52,7.52,7.51,7.51,99200.0,5.1973,5.1973,5.1904,5.1904,99200.0
2011-01-04 14:50:00,7.52,7.52,7.49,7.49,129600.0,5.1973,5.1973,5.1766,5.1766,129600.0
2011-01-04 15:00:00,7.49,7.49,7.48,7.49,161600.0,5.1766,5.1766,5.1697,5.1766,161600.0
2011-01-04 15:10:00,7.49,7.5,7.48,7.49,131200.0,5.1766,5.1835,5.1697,5.1766,131200.0
2011-01-04 15:20:00,7.49,7.51,7.48,7.5,99200.0,5.1766,5.1904,5.1697,5.1835,99200.0
2011-01-04 15:30:00,7.5,7.5,7.49,7.5,216800.0,5.1835,5.1835,5.1766,5.1835,216800.0
2011-01-04 15:40:00,7.5,7.5,7.48,7.49,219200.0,5.1835,5.1835,5.1697,5.1766,219200.0
2011-01-04 15:50:00,7.49,7.5,7.48,7.48,1334400.0,5.1766,5.1835,5.1697,5.1697,1334400.0
2011-01-05 09:30:00,7.45,7.48,7.44,7.48,208000.0,5.1489,5.1697,5.142,5.1697,208000.0
2011-01-05 09:40:00,7.47,7.54,7.47,7.53,309600.0,5.1628,5.2111,5.1628,5.2042,309600.0
2011-01-05 09:50:00,7.53,7.53,7.52,7.53,176800.0,5.2042,5.2042,5.1973,5.2042,176800.0
2011-01-05 10:00:00,7.53,7.6,7.53,7.6,614400.0,5.2042,5.2526,5.2042,5.2526,614400.0
2011-01-05 10:10:00,7.6,7.6,7.56,7.57,272800.0,5.2526,5.2526,5.225,5.2319,272800.0
2011-01-05 10:20:00,7.57,7.58,7.56,7.57,137600.0,5.2319,5.2388,5.225,5.2319,137600.0
2011-01-05 10:30:00,7.57,7.57,7.56,7.57,123200.0,5.2319,5.2319,5.225,5.2319,123200.0
2011-01-05 10:40:00,7.57,7.61,7.57,7.6,169600.0,5.2319,5.2595,5.2319,5.2526,169600.0
2011-01-05 10:50:00,7.61,7.61,7.57,7.57,78400.0,5.2595,5.2595,5.2319,5.2319,78400.0
2011-01-05 11:00:00,7.57,7.58,7.55,7.56,228800.0,5.2319,5.2388,5.218,5.225,228800.0
2011-01-05 11:10:00,7.56,7.56,7.53,7.55,200800.0,5.225,5.225,5.2042,5.218,200800.0
2011-01-05 11:20:00,7.55,7.58,7.55,7.56,204800.0,5.218,5.2388,5.218,5.225,204800.0
2011-01-05 11:30:00,7.56,7.57,7.55,7.57,298400.0,5.225,5.2319,5.218,5.2319,298400.0
2011-01-05 11:40:00,7.58,7.58,7.55,7.55,88000.0,5.2388,5.2388,5.218,5.218,88000.0
2011-01-05 11:50:00,7.55,7.56,7.54,7.55,44000.0,5.218,5.225,5.2111,5.218,44000.0
2011-01-05 12:00:00,7.56,7.57,7.56,7.57,91200.0,5.225,5.2319,5.225,5.2319,91200.0
2011-01-05 12:10:00,7.57,7.57,7.55,7.56,54400.0,5.2319,5.2319,5.218,5.225,54400.0
2011-01-05 12:20:00,7.56,7.57,7.55,7.56,77600.0,5.225,5.2319,5.218,5.225,77600.0
2011-01-05 12:30:00,7.56,7.57,7.55,7.55,209600.0,5.225,5.2319,5.218,5.218,209600.0
2011-01-05 12:40:00,7.55,7.56,7.55,7.55,71200.0,5.218,5.225,5.218,5.218,71200.0
2011-01-05 12:50:00,7.55,7.56,7.55,7.55,49600.0,5.218,5.225,5.218,5.218,49600.0
2011-01-05 13:00:00,7.54,7.55,7.53,7.54,83200.0,5.2111,5.218,5.2042,5.2111,83200.0
2011-01-05 13:10:00,7.54,7.54,7.53,7.53,54400.0,5.2111,5.2111,5.2042,5.2042,54400.0
2011-01-05 13:20:00,7.53,7.55,7.53,7.54,44800.0,5.2042,5.218,5.2042,5.2111,44800.0
2011-01-05 13:30:00,7.54,7.55,7.54,7.55,76800.0,5.2111,5.218,5.2111,5.218,76800.0
2011-01-05 13:40:00,7.55,7.55,7.54,7.55,95200.0,5.218,5.218,5.2111,5.218,95200.0
2011-01-05 13:50:00,7.54,7.56,7.54,7.54,53600.0,5.2111,5.225,5.2111,5.2111,53600.0
2011-01-05 14:00:00,7.54,7.55,7.53,7.54,88000.0,5.2111,5.218,5.2042,5.2111,88000.0
2011-01-05 14:10:00,7.55,7.55,7.54,7.54,103200.0,5.218,5.218,5.2111,5.2111,103200.0
2011-01-05 14:20:00,7.54,7.54,7.52,7.52,108800.0,5.2111,5.2111,5.1973,5.1973,108800.0
2011-01-05 14:30:00,7.52,7.52,7.52,7.52,140000.0,5.1973,5.1973,5.1973,5.1973,140000.0
2011-01-05 14:40:00,7.52,7.52,7.51,7.51,119200.0,5.1973,5.1973,5.1904,5.1904,119200.0
2011-01-05 14:50:00,7.51,7.52,7.51,7.52,108800.0,5.1904,5.1973,5.1904,5.1973,108800.0
2011-01-05 15:00:00,7.52,7.52,7.51,7.51,152000.0,5.1973,5.1973,5.1904,5.1904,152000.0
2011-01-05 15:10:00,7.51,7.51,7.51,7.51,314400.0,5.1904,5.1904,5.1904,5.1904,314400.0
2011-01-05 15:20:00,7.51,7.51,7.5,7.5,154400.0,5.1904,5.1904,5.1835,5.1835,154400.0
2011-01-05 15:30:00,7.5,7.5,7.5,7.5,164000.0,5.1835,5.1835,5.1835,5.1835,164000.0
2011-01-05 15:40:00,7.5,7.51,7.49,7.51,171200.0,5.1835,5.1904,5.1766,5.1904,171200.0
2011-01-05 15:50:00,7.51,7.51,7.5,7.51,232800.0,5.1904,5.1904,5.1835,5.1904,232800.0
2011-01-06 09:30:00,7.5,7.51,7.45,7.45,233600.0,5.1835,5.1904,5.1489,5.1489,233600.0
2011-01-06 09:40:00,7.45,7.46,7.43,7.45,165600.0,5.1489,5.1558,5.1351,5.1489,165600.0
2011-01-06 09:50:00,7.46,7.46,7.44,7.44,107200.0,5.1558,5.1558,5.142,5.142,107200.0
2011-01-06 10:00:00,7.44,7.44,7.43,7.44,130400.0,5.142,5.142,5.1351,5.142,130400.0
2011-01-06 10:10:00,7.44,7.44,7.43,7.44,87200.0,5.142,5.142,5.1351,5.142,87200.0
2011-01-06 10:20:00,7.44,7.44,7.43,7.44,100000.0,5.142,5.142,5.1351,5.142,100000.0
2011-01-06 10:30:00,7.44,7.44,7.43,7.43,80800.0,5.142,5.142,5.1351,5.1351,80800.0
2011-01-06 10:40:00,7.43,7.43,7.42,7.43,129600.0,5.1351,5.1351,5.1282,5.1351,129600.0
2011-01-06 10:50:00,7.43,7.46,7.43,7.44,525600.0,5.1351,5.1558,5.1351,5.142,525600.0
2011-01-06 11:00:00,7.44,7.46,7.43,7.44,275200.0,5.142,5.1558,5.1351,5.142,275200.0
2011-01-06 11:10:00,7.44,7.44,7.42,7.44,133600.0,5.142,5.142,5.1282,5.142,133600.0
2011-01-06 11:20:00,7.44,7.44,7.43,7.43,36000.0,5.142,5.142,5.1351,5.1351,36000.0
2011-01-06 11:30:00,7.43,7.43,7.42,7.42,80000.0,5.1351,5.1351,5.1282,5.1282,80000.0
2011-01-06 11:40:00,7.42,7.42,7.4,7.41,108800.0,5.1282,5.1282,5.1144,5.1213,108800.0
2011-01-06 11:50:00,7.41,7.42,7.41,7.41,533600.0,5.1213,5.1282,5.1213,5.1213,533600.0
2011-01-06 12:00:00,7.41,7.42,7.41,7.41,65600.0,5.1213,5.1282,5.1213,5.1213,65600.0
2011-01-06 12:10:00,7.41,7.43,7.41,7.43,42400.0,5.1213,5.1351,5.1213,5.1351,42400.0
2011-01-06 12:20:00,7.43,7.44,7.43,7.44,43200.0,5.1351,5.142,5.1351,5.142,43200.0
2011-01-06 12:30:00,7.44,7.44,7.43,7.43,50400.0,5.142,5.142,5.1351,5.1351,50400.0
2011-01-06 12:40:00,7.43,7.44,7.43,7.44,24000.0,5.1351,5.142,5.1351,5.142,24000.0
2011-01-06 12:50:00,7.44,7.44,7.43,7.43,41600.0,5.142,5.142,5.1351,5.1351,41600.0
2011-01-06 13:00:00,7.43,7.43,7.41,7.41,117600.0,5.1351,5.1351,5.1213,5.1213,117600.0
2011-01-06 13:10:00,7.41,7.42,7.41,7.41,67200.0,5.1213,5.1282,5.1213,5.1213,67200.0
2011-01-06 13:20:00,7.42,7.42,7.41,7.42,44000.0,5.1282,5.1282,5.1213,5.1282,44000.0
2011-01-06 13:30:00,7.42,7.42,7.41,7.41,62400.0,5.1282,5.1282,5.1213,5.1213,62400.0
2011-01-06 13:40:00,7.41,7.42,7.41,7.42,127200.0,5.1213,5.1282,5.1213,5.1282,127200.0
2011-01-06 13:50:00,7.41,7.43,7.41,7.43,182400.0,5.1213,5.1351,5.1213,5.1351,182400.0
2011-01-06 14:00:00,7.43,7.43,7.42,7.43,271200.0,5.1351,5.1351,5.1282,5.1351,271200.0
2011-01-06 14:10:00,7.43,7.44,7.43,7.44,94400.0,5.1351,5.142,5.1351,5.142,94400.0
2011-01-06 14:20:00,7.44,7.44,7.43,7.44,64800.0,5.142,5.142,5.1351,5.142,64800.0
2011-01-06 14:30:00,7.44,7.45,7.43,7.44,121600.0,5.142,5.1489,5.1351,5.142,121600.0
2011-01-06 14:40:00,7.44,7.44,7.43,7.43,217600.0,5.142,5.142,5.1351,5.1351,217600.0
2011-01-06 14:50:00,7.43,7.43,7.42,7.43,124000.0,5.1351,5.1351,5.1282,5.1351,124000.0
2011-01-06 15:00:00,7.43,7.43,7.42,7.43,181600.0,5.1351,5.1351,5.1282,5.1351,181600.0
2011-01-06 15:10:00,7.43,7.43,7.42,7.42,123200.0,5.1351,5.1351,5.1282,5.1282,123200.0
2011-01-06 15:20:00,7.43,7.43,7.41,7.42,251200.0,5.1351,5.1351,5.1213,5.1282,251200.0
2011-01-06 15:30:00,7.42,7.43,7.42,7.43,196800.0,5.1282,5.1351,5.1282,5.1351,196800.0
2011-01-06 15:40:00,7.43,7.43,7.42,7.42,208800.0,5.1351,5.1351,5.1282,5.1282,208800.0
2011-01-06 15:50:00,7.42,7.43,7.42,7.42,339200.0,5.1282,5.1351,5.1282,5.1282,339200.0
2011-01-07 09:30:00,7.45,7.48,7.43,7.44,95200.0,5.1489,5.1697,5.1351,5.142,95200.0
2011-01-07 09:40:00,7.43,7.43,7.41,7.41,55200.0,5.1351,5.1351,5.1213,5.1213,55200.0
2011-01-07 09:50:00,7.41,7.43,7.41,7.43,57600.0,5.1213,5.1351,5.1213,5.1351,57600.0
2011-01-07 10:00:00,7.42,7.43,7.41,7.43,76000.0,5.1282,5.1351,5.1213,5.1351,76000.0
2011-01-07 10:10:00,7.43,7.44,7.43,7.43,62400.0,5.1351,5.142,5.1351,5.1351,62400.0
2011-01-07 10:20:00,7.44,7.44,7.43,7.43,56800.0,5.142,5.142,5.1351,5.1351,56800.0
2011-01-07 10:30:00,7.43,7.44,7.43,7.43,99200.0,5.1351,5.142,5.1351,5.1351,99200.0
2011-01-07 10:40:00,7.43,7.44,7.43,7.44,198400.0,5.1351,5.142,5.1351,5.142,198400.0
2011-01-07 10:50:00,7.44,7.47,7.43,7.46,733600.0,5.142,5.1628,5.1351,5.1558,733600.0
2011-01-07 11:00:00,7.46,7.46,7.43,7.43,128000.0,5.1558,5.1558,5.1351,5.1351,128000.0
2011-01-07 11:10:00,7.43,7.44,7.43,7.44,261600.0,5.1351,5.142,5.1351,5.142,261600.0
2011-01-07 11:20:00,7.44,7.44,7.42,7.43,56800.0,5.142,5.142,5.1282,5.1351,56800.0
2011-01-07 11:30:00,7.42,7.43,7.41,7.43,164000.0,5.1282,5.1351,5.1213,5.1351,164000.0
2011-01-07 11:40:00,7.43,7.44,7.42,7.43,95200.0,5.1351,5.142,5.1282,5.1351,95200.0
2011-01-07 11:50:00,7.43,7.43,7.41,7.42,64000.0,5.1351,5.1351,5.1213,5.1282,64000.0
2011-01-07 12:00:00,7.42,7.42,7.41,7.41,52000.0,5.1282,5.1282,5.1213,5.1213,52000.0
2011-01-07 12:10:00,7.41,7.43,7.41,7.42,84800.0,5.1213,5.1351,5.1213,5.1282,84800.0
2011-01-07 12:20:00,7.43,7.43,7.41,7.41,153600.0,5.1351,5.1351,5.1213,5.1213,153600.0
2011-01-07 12:30:00,7.41,7.41,7.38,7.39,162400.0,5.1213,5.1213,5.1006,5.1075,162400.0
2011-01-07 12:40:00,7.39,7.39,7.38,7.38,90400.0,5.1075,5.1075,5.1006,5.1006,90400.0
2011-01-07 12:50:00,7.38,7.39,7.36,7.39,298400.0,5.1006,5.1075,5.0867,5.1075,298400.0
2011-01-07 13:00:00,7.39,7.4,7.39,7.39,59200.0,5.1075,5.1144,5.1075,5.1075,59200.0
2011-01-07 13:10:00,7.39,7.4,7.38,7.39,182400.0,5.1075,5.1144,5.1006,5.1075,182400.0
2011-01-07 13:20:00,7.39,7.39,7.37,7.38,82400.0,5.1075,5.1075,5.0936,5.1006,82400.0
2011-01-07 13:30:00,7.38,7.4,7.37,7.4,48800.0,5.1006,5.1144,5.0936,5.1144,48800.0
2011-01-07 13:40:00,7.4,7.4,7.38,7.38,30400.0,5.1144,5.1144,5.1006,5.1006,30400.0
2011-01-07 13:50:00,7.38,7.38,7.37,7.38,48000.0,5.1006,5.1006,5.0936,5.1006,48000.0
2011-01-07 14:00:00,7.38,7.38,7.37,7.38,84800.0,5.1006,5.1006,5.0936,5.1006,84800.0
2011-01-07 14:10:00,7.38,7.4,7.38,7.39,66400.0,5.1006,5.1144,5.1006,5.1075,66400.0
2011-01-07 14:20:00,7.39,7.4,7.39,7.39,73600.0,5.1075,5.1144,5.1075,5.1075,73600.0
2011-01-07 14:30:00,7.39,7.39,7.38,7.39,148800.0,5.1075,5.1075,5.1006,5.1075,148800.0
2011-01-07 14:40:00,7.39,7.39,7.38,7.39,32800.0,5.1075,5.1075,5.1006,5.1075,32800.0
2011-01-07 14:50:00,7.39,7.39,7.38,7.38,103200.0,5.1075,5.1075,5.1006,5.1006,103200.0
2011-01-07 15:00:00,7.38,7.39,7.38,7.39,53600.0,5.1006,5.1075,5.1006,5.1075,53600.0
2011-01-07 15:10:00,7.39,7.4,7.38,7.39,96000.0,5.1075,5.1144,5.1006,5.1075,96000.0
2011-01-07 15:20:00,7.39,7.39,7.39,7.39,214400.0,5.1075,5.1075,5.1075,5.1075,214400.0
2011-01-07 15:30:00,7.39,7.41,7.39,7.41,192800.0,5.1075,5.1213,5.1075,5.1213,192800.0
2011-01-07 15:40:00,7.41,7.41,7.39,7.39,204800.0,5.1213,5.1213,5.1075,5.1075,204800.0
2011-01-07 15:50:00,7.39,7.41,7.39,7.41,368000.0,5.1075,5.1213,5.1075,5.1213,368000.0
2011-01-10 09:30:00,7.36,7.38,7.32,7.33,150400.0,5.0867,5.1006,5.0591,5.066,150400.0
2011-01-10 09:40:00,7.32,7.35,7.32,7.33,140800.0,5.0591,5.0798,5.0591,5.066,140800.0
2011-01-10 09:50:00,7.33,7.34,7.3,7.31,281600.0,5.066,5.0729,5.0453,5.0522,281600.0
2011-01-10 10:00:00,7.31,7.33,7.3,7.33,116000.0,5.0522,5.066,5.0453,5.066,116000.0
2011-01-10 10:10:00,7.33,7.36,7.33,7.33,90400.0,5.066,5.0867,5.066,5.066,90400.0
2011-01-10 10:20:00,7.34,7.35,7.33,7.34,93600.0,5.0729,5.0798,5.066,5.0729,93600.0
2011-01-10 10:30:00,7.34,7.36,7.34,7.34,75200.0,5.0729,5.0867,5.0729,5.0729,75200.0
2011-01-10 10:40:00,7.34,7.35,7.34,7.35,150400.0,5.0729,5.0798,5.0729,5.0798,150400.0
2011-01-10 10:50:00,7.35,7.35,7.34,7.34,78400.0,5.0798,5.0798,5.0729,5.0729,78400.0
2011-01-10 11:00:00,7.34,7.35,7.33,7.34,60800.0,5.0729,5.0798,5.066,5.0729,60800.0
2011-01-10 11:10:00,7.34,7.37,7.34,7.37,119200.0,5.0729,5.0936,5.0729,5.0936,119200.0
2011-01-10 11:20:00,7.37,7.39,7.36,7.38,60000.0,5.0936,5.1075,5.0867,5.1006,60000.0
2011-01-10 11:30:00,7.38,7.39,7.36,7.37,48800.0,5.1006,5.1075,5.0867,5.0936,48800.0
2011-01-10 11:40:00,7.37,7.39,7.37,7.39,47200.0,5.0936,5.1075,5.0936,5.1075,47200.0
2011-01-10 11:50:00,7.39,7.41,7.39,7.4,44800.0,5.1075,5.1213,5.1075,5.1144,44800.0
2011-01-10 12:00:00,7.4,7.41,7.4,7.41,38400.0,5.1144,5.1213,5.1144,5.1213,38400.0
2011-01-10 12:10:00,7.41,7.41,7.38,7.39,45600.0,5.1213,5.1213,5.1006,5.1075,45600.0
2011-01-10 12:20:00,7.39,7.4,7.38,7.39,40000.0,5.1075,5.1144,5.1006,5.1075,40000.0
2011-01-10 12:30:00,7.39,7.4,7.38,7.4,36800.0,5.1075,5.1144,5.1006,5.1144,36800.0
2011-01-10 12:40:00,7.4,7.41,7.39,7.39,28000.0,5.1144,5.1213,5.1075,5.1075,28000.0
2011-01-10 12:50:00,7.39,7.39,7.38,7.38,27200.0,5.1075,5.1075,5.1006,5.1006,27200.0
2011-01-10 13:00:00,7.38,7.41,7.38,7.41,43200.0,5.1006,5.1213,5.1006,5.1213,43200.0
2011-01-10 13:10:00,7.41,7.41,7.4,7.4,39200.0,5.1213,5.1213,5.1144,5.1144,39200.0
2011-01-10 13:20:00,7.4,7.41,7.39,7.4,72000.0,5.1144,5.1213,5.1075,5.1144,72000.0
2011-01-10 13:30:00,7.4,7.42,7.4,7.4,75200.0,5.1144,5.1282,5.1144,5.1144,75200.0
2011-01-10 13:40:00,7.4,7.4,7.39,7.39,92000.0,5.1144,5.1144,5.1075,5.1075,92000.0
2011-01-10 13:50:00,7.39,7.4,7.39,7.4,64800.0,5.1075,5.1144,5.1075,5.1144,64800.0
2011-01-10 14:00:00,7.39,7.39,7.38,7.38,112000.0,5.1075,5.1075,5.1006,5.1006,112000.0
2011-01-10 14:10:00,7.38,7.39,7.38,7.38,50400.0,5.1006,5.1075,5.1006,5.1006,50400.0
2011-01-10 14:20:00,7.38,7.39,7.38,7.39,36000.0,5.1006,5.1075,5.1006,5.1075,36000.0
2011-01-10 14:30:00,7.39,7.39,7.39,7.39,36000.0,5.1075,5.1075,5.1075,5.1075,36000.0
2011-01-10 14:40:00,7.39,7.4,7.39,7.39,29600.0,5.1075,5.1144,5.1075,5.1075,29600.0
2011-01-10 14:50:00,7.39,7.4,7.39,7.4,43200.0,5.1075,5.1144,5.1075,5.1144,43200.0
2011-01-10 15:00:00,7.4,7.41,7.4,7.41,82400.0,5.1144,5.1213,5.1144,5.1213,82400.0
2011-01-10 15:10:00,7.41,7.41,7.4,7.41,32800.0,5.1213,5.1213,5.1144,5.1213,32800.0
2011-01-10 15:20:00,7.41,7.42,7.4,7.42,90400.0,5.1213,5.1282,5.1144,5.1282,90400.0
2011-01-10 15:30:00,7.42,7.42,7.41,7.41,80800.0,5.1282,5.1282,5.1213,5.1213,80800.0
2011-01-10 15:40:00,7.41,7.41,7.4,7.4,124000.0,5.1213,5.1213,5.1144,5.1144,124000.0
2011-01-10 15:50:00,7.4,7.4,7.39,7.4,420000.0,5.1144,5.1144,5.1075,5.1144,420000.0
2011-01-11 09:30:00,7.43,7.5,7.43,7.46,299200.0,5.1351,5.1835,5.1351,5.1558,299200.0
2011-01-11 09:40:00,7.46,7.47,7.42,7.43,270400.0,5.1558,5.1628,5.1282,5.1351,270400.0
2011-01-11 09:50:00,7.43,7.46,7.43,7.43,128800.0,5.1351,5.1558,5.1351,5.1351,128800.0
2011-01-11 10:00:00,7.43,7.46,7.43,7.45,72000.0,5.1351,5.1558,5.1351,5.1489,72000.0
2011-01-11 10:10:00,7.44,7.44,7.42,7.42,44800.0,5.142,5.142,5.1282,5.1282,44800.0
2011-01-11 10:20:00,7.42,7.44,7.42,7.43,89600.0,5.1282,5.142,5.1282,5.1351,89600.0
2011-01-11 10:30:00,7.43,7.43,7.4,7.41,435200.0,5.1351,5.1351,5.1144,5.1213,435200.0
2011-01-11 10:40:00,7.41,7.42,7.41,7.42,47200.0,5.1213,5.1282,5.1213,5.1282,47200.0
2011-01-11 10:50:00,7.42,7.43,7.42,7.42,43200.0,5.1282,5.1351,5.1282,5.1282,43200.0
2011-01-11 11:00:00,7.43,7.47,7.43,7.47,387200.0,5.1351,5.1628,5.1351,5.1628,387200.0
2011-01-11 11:10:00,7.47,7.48,7.47,7.47,175200.0,5.1628,5.1697,5.1628,5.1628,175200.0
2011-01-11 11:20:00,7.47,7.49,7.47,7.48,58400.0,5.1628,5.1766,5.1628,5.1697,58400.0
2011-01-11 11:30:00,7.48,7.49,7.46,7.47,135200.0,5.1697,5.1766,5.1558,5.1628,135200.0
2011-01-11 11:40:00,7.47,7.48,7.46,7.47,56000.0,5.1628,5.1697,5.1558,5.1628,56000.0
2011-01-11 11:50:00,7.47,7.47,7.46,7.47,20800.0,5.1628,5.1628,5.1558,5.1628,20800.0
2011-01-11 12:00:00,7.47,7.47,7.45,7.45,125600.0,5.1628,5.1628,5.1489,5.1489,125600.0
2011-01-11 12:10:00,7.46,7.46,7.45,7.46,66400.0,5.1558,5.1558,5.1489,5.1558,66400.0
2011-01-11 12:20:00,7.46,7.46,7.44,7.44,280000.0,5.1558,5.1558,5.142,5.142,280000.0
2011-01-11 12:30:00,7.44,7.45,7.44,7.45,59200.0,5.142,5.1489,5.142,5.1489,59200.0
2011-01-11 12:40:00,7.45,7.45,7.44,7.45,38400.0,5.1489,5.1489,5.142,5.1489,38400.0
2011-01-11 12:50:00,7.45,7.45,7.44,7.44,41600.0,5.1489,5.1489,5.142,5.142,41600.0
2011-01-11 13:00:00,7.44,7.45,7.4,7.41,441600.0,5.142,5.1489,5.1144,5.1213,441600.0
2011-01-11 13:10:00,7.41,7.41,7.37,7.39,330400.0,5.1213,5.1213,5.0936,5.1075,330400.0
2011-01-11 13:20:00,7.39,7.39,7.37,7.38,331200.0,5.1075,5.1075,5.0936,5.1006,331200.0
2011-01-11 13:30:00,7.38,7.4,7.38,7.39,147200.0,5.1006,5.1144,5.1006,5.1075,147200.0
2011-01-11 13:40:00,7.39,7.4,7.39,7.39,56000.0,5.1075,5.1144,5.1075,5.1075,56000.0
2011-01-11 13:50:00,7.39,7.39,7.37,7.38,75200.0,5.1075,5.1075,5.0936,5.1006,75200.0
2011-01-11 14:00:00,7.38,7.38,7.36,7.38,107200.0,5.1006,5.1006,5.0867,5.1006,107200.0
2011-01-11 14:10:00,7.38,7.4,7.38,7.4,58400.0,5.1006,5.1144,5.1006,5.1144,58400.0
2011-01-11 14:20:00,7.4,7.41,7.39,7.41,118400.0,5.1144,5.1213,5.1075,5.1213,118400.0
2011-01-11 14:30:00,7.41,7.42,7.38,7.39,557600.0,5.1213,5.1282,5.1006,5.1075,557600.0
2011-01-11 14:40:00,7.39,7.4,7.38,7.39,364800.0,5.1075,5.1144,5.1006,5.1075,364800.0
2011-01-11 14:50:00,7.39,7.4,7.38,7.39,192000.0,5.1075,5.1144,5.1006,5.1075,192000.0
2011-01-11 15:00:00,7.39,7.41,7.38,7.41,81600.0,5.1075,5.1213,5.1006,5.1213,81600.0
2011-01-11 15:10:00,7.41,7.41,7.4,7.4,59200.0,5.1213,5.1213,5.1144,5.1144,59200.0
2011-01-11 15:20:00,7.4,7.41,7.4,7.41,90400.0,5.1144,5.1213,5.1144,5.1213,90400.0
2011-01-11 15:30:00,7.41,7.42,7.39,7.39,362400.0,5.1213,5.1282,5.1075,5.1075,362400.0
2011-01-11 15:40:00,7.39,7.42,7.38,7.42,474400.0,5.1075,5.1282,5.1006,5.1282,474400.0
2011-01-11 15:50:00,7.42,7.43,7.41,7.43,368000.0,5.1282,5.1351,5.1213,5.1351,368000.0
2011-01-12 09:30:00,7.49,7.5,7.41,7.44,341600.0,5.1766,5.1835,5.1213,5.142,341600.0
2011-01-12 09:40:00,7.44,7.44,7.38,7.43,388800.0,5.142,5.142,5.1006,5.1351,388800.0
2011-01-12 09:50:00,7.43,7.44,7.38,7.41,457600.0,5.1351,5.142,5.1006,5.1213,457600.0
2011-01-12 10:00:00,7.41,7.42,7.39,7.41,201600.0,5.1213,5.1282,5.1075,5.1213,201600.0
2011-01-12 10:10:00,7.41,7.45,7.4,7.45,131200.0,5.1213,5.1489,5.1144,5.1489,131200.0
2011-01-12 10:20:00,7.44,7.45,7.42,7.42,84800.0,5.142,5.1489,5.1282,5.1282,84800.0
2011-01-12 10:30:00,7.43,7.43,7.41,7.43,93600.0,5.1351,5.1351,5.1213,5.1351,93600.0
2011-01-12 10:40:00,7.42,7.44,7.42,7.42,175200.0,5.1282,5.142,5.1282,5.1282,175200.0
2011-01-12 10:50:00,7.42,7.42,7.38,7.39,278400.0,5.1282,5.1282,5.1006,5.1075,278400.0
2011-01-12 11:00:00,7.39,7.39,7.38,7.38,280000.0,5.1075,5.1075,5.1006,5.1006,280000.0
2011-01-12 11:10:00,7.39,7.4,7.38,7.39,1198400.0,5.1075,5.1144,5.1006,5.1075,1198400.0
2011-01-12 11:20:00,7.39,7.39,7.38,7.38,320000.0,5.1075,5.1075,5.1006,5.1006,320000.0
2011-01-12 11:30:00,7.39,7.39,7.37,7.37,156000.0,5.1075,5.1075,5.0936,5.0936,156000.0
2011-01-12 11:40:00,7.37,7.38,7.37,7.38,104000.0,5.0936,5.1006,5.0936,5.1006,104000.0
2011-01-12 11:50:00,7.38,7.4,7.37,7.38,230400.0,5.1006,5.1144,5.0936,5.1006,230400.0
2011-01-12 12:00:00,7.38,7.4,7.38,7.4,63200.0,5.1006,5.1144,5.1006,5.1144,63200.0
2011-01-12 12:10:00,7.4,7.41,7.38,7.4,230400.0,5.1144,5.1213,5.1006,5.1144,230400.0
2011-01-12 12:20:00,7.4,7.4,7.39,7.39,77600.0,5.1144,5.1144,5.1075,5.1075,77600.0
2011-01-12 12:30:00,7.39,7.39,7.38,7.38,87200.0,5.1075,5.1075,5.1006,5.1006,87200.0
2011-01-12 12:40:00,7.38,7.39,7.38,7.38,89600.0,5.1006,5.1075,5.1006,5.1006,89600.0
2011-01-12 12:50:00,7.38,7.39,7.37,7.38,113600.0,5.1006,5.1075,5.0936,5.1006,113600.0
2011-01-12 13:00:00,7.38,7.38,7.37,7.37,119200.0,5.1006,5.1006,5.0936,5.0936,119200.0
2011-01-12 13:10:00,7.37,7.38,7.37,7.38,56800.0,5.0936,5.1006,5.0936,5.1006,56800.0
2011-01-12 13:20:00,7.38,7.38,7.37,7.37,72000.0,5.1006,5.1006,5.0936,5.0936,72000.0
2011-01-12 13:30:00,7.37,7.37,7.36,7.37,58400.0,5.0936,5.0936,5.0867,5.0936,58400.0
2011-01-12 13:40:00,7.38,7.38,7.36,7.36,100800.0,5.1006,5.1006,5.0867,5.0867,100800.0
2011-01-12 13:50:00,7.37,7.37,7.37,7.37,72800.0,5.0936,5.0936,5.0936,5.0936,72800.0
2011-01-12 14:00:00,7.37,7.37,7.36,7.37,104800.0,5.0936,5.0936,5.0867,5.0936,104800.0
2011-01-12 14:10:00,7.37,7.37,7.36,7.36,69600.0,5.0936,5.0936,5.0867,5.0867,69600.0
2011-01-12 14:20:00,7.36,7.36,7.34,7.35,134400.0,5.0867,5.0867,5.0729,5.0798,134400.0
2011-01-12 14:30:00,7.34,7.35,7.34,7.35,100800.0,5.0729,5.0798,5.0729,5.0798,100800.0
2011-01-12 14:40:00,7.34,7.35,7.33,7.33,289600.0,5.0729,5.0798,5.066,5.066,289600.0
2011-01-12 14:50:00,7.33,7.35,7.33,7.33,208800.0,5.066,5.0798,5.066,5.066,208800.0
2011-01-12 15:00:00,7.33,7.34,7.33,7.34,424800.0,5.066,5.0729,5.066,5.0729,424800.0
2011-01-12 15:10:00,7.34,7.34,7.32,7.33,188000.0,5.0729,5.0729,5.0591,5.066,188000.0
2011-01-12 15:20:00,7.33,7.34,7.32,7.33,210400.0,5.066,5.0729,5.0591,5.066,210400.0
2011-01-12 15:30:00,7.33,7.33,7.31,7.31,288000.0,5.066,5.066,5.0522,5.0522,288000.0
2011-01-12 15:40:00,7.31,7.33,7.3,7.33,378400.0,5.0522,5.066,5.0453,5.066,378400.0
2011-01-12 15:50:00,7.33,7.35,7.33,7.35,536800.0,5.066,5.0798,5.066,5.0798,536800.0
2011-01-13 09:30:00,7.35,7.36,7.34,7.35,172000.0,5.0798,5.0867,5.0729,5.0798,172000.0
2011-01-13 09:40:00,7.35,7.36,7.34,7.35,158400.0,5.0798,5.0867,5.0729,5.0798,158400.0
2011-01-13 09:50:00,7.36,7.38,7.35,7.38,432000.0,5.0867,5.1006,5.0798,5.1006,432000.0
2011-01-13 10:00:00,7.38,7.38,7.36,7.36,2259200.0,5.1006,5.1006,5.0867,5.0867,2259200.0
2011-01-13 10:10:00,7.36,7.37,7.35,7.36,2067200.0,5.0867,5.0936,5.0798,5.0867,2067200.0
2011-01-13 10:20:00,7.36,7.36,7.33,7.33,161600.0,5.0867,5.0867,5.066,5.066,161600.0
2011-01-13 10:30:00,7.33,7.35,7.32,7.35,123200.0,5.066,5.0798,5.0591,5.0798,123200.0
2011-01-13 10:40:00,7.35,7.35,7.34,7.35,144800.0,5.0798,5.0798,5.0729,5.0798,144800.0
2011-01-13 10:50:00,7.35,7.35,7.34,7.35,110400.0,5.0798,5.0798,5.0729,5.0798,110400.0
2011-01-13 11:00:00,7.35,7.35,7.33,7.34,218400.0,5.0798,5.0798,5.066,5.0729,218400.0
2011-01-13 11:10:00,7.34,7.34,7.33,7.33,122400.0,5.0729,5.0729,5.066,5.066,122400.0
2011-01-13 11:20:00,7.33,7.33,7.32,7.32,297600.0,5.066,5.066,5.0591,5.0591,297600.0
2011-01-13 11:30:00,7.32,7.33,7.32,7.32,195200.0,5.0591,5.066,5.0591,5.0591,195200.0
2011-01-13 11:40:00,7.32,7.32,7.3,7.31,154400.0,5.0591,5.0591,5.0453,5.0522,154400.0
2011-01-13 11:50:00,7.31,7.31,7.29,7.31,172000.0,5.0522,5.0522,5.0383,5.0522,172000.0
2011-01-13 12:00:00,7.31,7.33,7.31,7.33,120000.0,5.0522,5.066,5.0522,5.066,120000.0
2011-01-13 12:10:00,7.33,7.33,7.3,7.31,208800.0,5.066,5.066,5.0453,5.0522,208800.0
2011-01-13 12:20:00,7.31,7.31,7.31,7.31,279200.0,5.0522,5.0522,5.0522,5.0522,279200.0
2011-01-13 12:30:00,7.31,7.32,7.31,7.32,102400.0,5.0522,5.0591,5.0522,5.0591,102400.0
2011-01-13 12:40:00,7.32,7.32,7.31,7.32,92800.0,5.0591,5.0591,5.0522,5.0591,92800.0
2011-01-13 12:50:00,7.32,7.33,7.32,7.33,103200.0,5.0591,5.066,5.0591,5.066,103200.0
2011-01-13 13:00:00,7.33,7.33,7.32,7.33,80000.0,5.066,5.066,5.0591,5.066,80000.0
2011-01-13 13:10:00,7.34,7.35,7.34,7.35,136800.0,5.0729,5.0798,5.0729,5.0798,136800.0
2011-01-13 13:20:00,7.35,7.35,7.35,7.35,75200.0,5.0798,5.0798,5.0798,5.0798,75200.0
2011-01-13 13:30:00,7.35,7.36,7.35,7.36,188000.0,5.0798,5.0867,5.0798,5.0867,188000.0
2011-01-13 13:40:00,7.36,7.36,7.36,7.36,83200.0,5.0867,5.0867,5.0867,5.0867,83200.0
2011-01-13 13:50:00,7.36,7.36,7.35,7.35,79200.0,5.0867,5.0867,5.0798,5.0798,79200.0
2011-01-13 14:00:00,7.35,7.36,7.35,7.36,138400.0,5.0798,5.0867,5.0798,5.0867,138400.0
2011-01-13 14:10:00,7.35,7.36,7.35,7.35,172800.0,5.0798,5.0867,5.0798,5.0798,172800.0
2011-01-13 14:20:00,7.35,7.36,7.35,7.36,89600.0,5.0798,5.0867,5.0798,5.0867,89600.0
2011-01-13 14:30:00,7.36,7.37,7.36,7.36,88000.0,5.0867,5.0936,5.0867,5.0867,88000.0
2011-01-13 14:40:00,7.36,7.37,7.35,7.35,63200.0,5.0867,5.0936,5.0798,5.0798,63200.0
2011-01-13 14:50:00,7.35,7.36,7.34,7.35,161600.0,5.0798,5.0867,5.0729,5.0798,161600.0
2011-01-13 15:00:00,7.35,7.35,7.35,7.35,88000.0,5.0798,5.0798,5.0798,5.0798,88000.0
2011-01-13 15:10:00,7.35,7.35,7.35,7.35,152800.0,5.0798,5.0798,5.0798,5.0798,152800.0
2011-01-13 15:20:00,7.35,7.35,7.34,7.34,189600.0,5.0798,5.0798,5.0729,5.0729,189600.0
2011-01-13 15:30:00,7.34,7.35,7.33,7.35,241600.0,5.0729,5.0798,5.066,5.0798,241600.0
2011-01-13 15:40:00,7.35,7.36,7.33,7.35,1007200.0,5.0798,5.0867,5.066,5.0798,1007200.0
2011-01-13 15:50:00,7.35,7.36,7.34,7.35,286400.0,5.0798,5.0867,5.0729,5.0798,286400.0
2011-01-14 09:30:00,7.33,7.38,7.33,7.37,232000.0,5.066,5.1006,5.066,5.0936,232000.0
2011-01-14 09:40:00,7.37,7.38,7.36,7.37,164000.0,5.0936,5.1006,5.0867,5.0936,164000.0
2011-01-14 09:50:00,7.37,7.39,7.36,7.38,159200.0,5.0936,5.1075,5.0867,5.1006,159200.0
2011-01-14 10:00:00,7.39,7.41,7.38,7.39,378400.0,5.1075,5.1213,5.1006,5.1075,378400.0
2011-01-14 10:10:00,7.4,7.4,7.39,7.39,138400.0,5.1144,5.1144,5.1075,5.1075,138400.0
2011-01-14 10:20:00,7.4,7.4,7.39,7.4,104800.0,5.1144,5.1144,5.1075,5.1144,104800.0
2011-01-14 10:30:00,7.4,7.41,7.39,7.4,148800.0,5.1144,5.1213,5.1075,5.1144,148800.0
2011-01-14 10:40:00,7.41,7.42,7.4,7.42,178400.0,5.1213,5.1282,5.1144,5.1282,178400.0
2011-01-14 10:50:00,7.42,7.42,7.41,7.41,92000.0,5.1282,5.1282,5.1213,5.1213,92000.0
2011-01-14 11:00:00,7.41,7.41,7.4,7.4,425600.0,5.1213,5.1213,5.1144,5.1144,425600.0
2011-01-14 11:10:00,7.4,7.42,7.39,7.4,329600.0,5.1144,5.1282,5.1075,5.1144,329600.0
2011-01-14 11:20:00,7.4,7.42,7.4,7.42,52000.0,5.1144,5.1282,5.1144,5.1282,52000.0
2011-01-14 11:30:00,7.42,7.43,7.42,7.43,36800.0,5.1282,5.1351,5.1282,5.1351,36800.0
2011-01-14 11:40:00,7.43,7.44,7.43,7.44,80000.0,5.1351,5.142,5.1351,5.142,80000.0
2011-01-14 11:50:00,7.43,7.44,7.43,7.44,63200.0,5.1351,5.142,5.1351,5.142,63200.0
2011-01-14 12:00:00,7.44,7.44,7.44,7.44,45600.0,5.142,5.142,5.142,5.142,45600.0
2011-01-14 12:10:00,7.44,7.46,7.44,7.45,68800.0,5.142,5.1558,5.142,5.1489,68800.0
2011-01-14 12:20:00,7.45,7.46,7.45,7.46,53600.0,5.1489,5.1558,5.1489,5.1558,53600.0
2011-01-14 12:30:00,7.46,7.46,7.46,7.46,92000.0,5.1558,5.1558,5.1558,5.1558,92000.0
2011-01-14 12:40:00,7.46,7.46,7.45,7.46,76800.0,5.1558,5.1558,5.1489,5.1558,76800.0
2011-01-14 12:50:00,7.46,7.46,7.45,7.45,104800.0,5.1558,5.1558,5.1489,5.1489,104800.0
2011-01-14 13:00:00,7.45,7.46,7.45,7.45,94400.0,5.1489,5.1558,5.1489,5.1489,94400.0
2011-01-14 13:10:00,7.45,7.46,7.45,7.45,115200.0,5.1489,5.1558,5.1489,5.1489,115200.0
2011-01-14 13:20:00,7.45,7.46,7.45,7.46,164000.0,5.1489,5.1558,5.1489,5.1558,164000.0
2011-01-14 13:30:00,7.45,7.47,7.45,7.47,132800.0,5.1489,5.1628,5.1489,5.1628,132800.0
2011-01-14 13:40:00,7.47,7.47,7.46,7.46,62400.0,5.1628,5.1628,5.1558,5.1558,62400.0
2011-01-14 13:50:00,7.46,7.48,7.46,7.47,67200.0,5.1558,5.1697,5.1558,5.1628,67200.0
2011-01-14 14:00:00,7.47,7.47,7.46,7.46,137600.0,5.1628,5.1628,5.1558,5.1558,137600.0
2011-01-14 14:10:00,7.46,7.47,7.45,7.46,154400.0,5.1558,5.1628,5.1489,5.1558,154400.0
2011-01-14 14:20:00,7.46,7.46,7.45,7.46,162400.0,5.1558,5.1558,5.1489,5.1558,162400.0
2011-01-14 14:30:00,7.46,7.46,7.45,7.46,151200.0,5.1558,5.1558,5.1489,5.1558,151200.0
2011-01-14 14:40:00,7.46,7.47,7.46,7.47,108800.0,5.1558,5.1628,5.1558,5.1628,108800.0
2011-01-14 14:50:00,7.47,7.47,7.46,7.47,128800.0,5.1628,5.1628,5.1558,5.1628,128800.0
2011-01-14 15:00:00,7.47,7.47,7.46,7.47,155200.0,5.1628,5.1628,5.1558,5.1628,155200.0
2011-01-14 15:10:00,7.47,7.48,7.47,7.47,144800.0,5.1628,5.1697,5.1628,5.1628,144800.0
2011-01-14 15:20:00,7.47,7.48,7.46,7.47,224800.0,5.1628,5.1697,5.1558,5.1628,224800.0
2011-01-14 15:30:00,7.47,7.48,7.47,7.47,273600.0,5.1628,5.1697,5.1628,5.1628,273600.0
2011-01-14 15:40:00,7.47,7.49,7.47,7.48,356000.0,5.1628,5.1766,5.1628,5.1697,356000.0
2011-01-14 15:50:00,7.49,7.49,7.48,7.49,568800.0,5.1766,5.1766,5.1697,5.1766,568800.0
2011-01-18 09:30:00,7.37,7.51,7.28,7.47,1089600.0,5.0936,5.1904,5.0314,5.1628,1089600.0
2011-01-18 09:40:00,7.47,7.5,7.35,7.37,909600.0,5.1628,5.1835,5.0798,5.0936,909600.0
2011-01-18 09:50:00,7.37,7.42,7.33,7.39,746400.0,5.0936,5.1282,5.066,5.1075,746400.0
2011-01-18 10:00:00,7.39,7.52,7.38,7.52,642400.0,5.1075,5.1973,5.1006,5.1973,642400.0
2011-01-18 10:10:00,7.52,7.58,7.48,7.56,732000.0,5.1973,5.2388,5.1697,5.225,732000.0
2011-01-18 10:20:00,7.56,7.64,7.5,7.59,1069600.0,5.225,5.2802,5.1835,5.2457,1069600.0
2011-01-18 10:30:00,7.59,7.59,7.53,7.57,524000.0,5.2457,5.2457,5.2042,5.2319,524000.0
2011-01-18 10:40:00,7.57,7.57,7.54,7.54,428800.0,5.2319,5.2319,5.2111,5.2111,428800.0
2011-01-18 10:50:00,7.54,7.55,7.52,7.53,296000.0,5.2111,5.218,5.1973,5.2042,296000.0
2011-01-18 11:00:00,7.53,7.59,7.53,7.57,248800.0,5.2042,5.2457,5.2042,5.2319,248800.0
2011-01-18 11:10:00,7.57,7.6,7.57,7.58,251200.0,5.2319,5.2526,5.2319,5.2388,251200.0
2011-01-18 11:20:00,7.58,7.61,7.58,7.58,228000.0,5.2388,5.2595,5.2388,5.2388,228000.0
2011-01-18 11:30:00,7.58,7.64,7.56,7.64,616800.0,5.2388,5.2802,5.225,5.2802,616800.0
2011-01-18 11:40:00,7.64,7.64,7.61,7.62,398400.0,5.2802,5.2802,5.2595,5.2664,398400.0
2011-01-18 11:50:00,7.62,7.65,7.61,7.63,380000.0,5.2664,5.2872,5.2595,5.2733,380000.0
2011-01-18 12:00:00,7.63,7.63,7.6,7.62,337600.0,5.2733,5.2733,5.2526,5.2664,337600.0
2011-01-18 12:10:00,7.62,7.63,7.61,7.62,146400.0,5.2664,5.2733,5.2595,5.2664,146400.0
2011-01-18 12:20:00,7.62,7.63,7.62,7.62,148000.0,5.2664,5.2733,5.2664,5.2664,148000.0
2011-01-18 12:30:00,7.62,7.62,7.58,7.6,164000.0,5.2664,5.2664,5.2388,5.2526,164000.0
2011-01-18 12:40:00,7.6,7.61,7.6,7.61,114400.0,5.2526,5.2595,5.2526,5.2595,114400.0
2011-01-18 12:50:00,7.61,7.61,7.59,7.6,223200.0,5.2595,5.2595,5.2457,5.2526,223200.0
2011-01-18 13:00:00,7.6,7.6,7.59,7.6,346400.0,5.2526,5.2526,5.2457,5.2526,346400.0
2011-01-18 13:10:00,7.6,7.63,7.6,7.62,222400.0,5.2526,5.2733,5.2526,5.2664,222400.0
2011-01-18 13:20:00,7.62,7.63,7.59,7.59,185600.0,5.2664,5.2733,5.2457,5.2457,185600.0
2011-01-18 13:30:00,7.59,7.61,7.57,7.61,203200.0,5.2457,5.2595,5.2319,5.2595,203200.0
2011-01-18 13:40:00,7.61,7.61,7.58,7.58,264000.0,5.2595,5.2595,5.2388,5.2388,264000.0
2011-01-18 13:50:00,7.58,7.61,7.58,7.6,192800.0,5.2388,5.2595,5.2388,5.2526,192800.0
2011-01-18 14:00:00,7.6,7.61,7.6,7.6,192000.0,5.2526,5.2595,5.2526,5.2526,192000.0
2011-01-18 14:10:00,7.6,7.61,7.6,7.61,157600.0,5.2526,5.2595,5.2526,5.2595,157600.0
2011-01-18 14:20:00,7.61,7.61,7.6,7.61,119200.0,5.2595,5.2595,5.2526,5.2595,119200.0
2011-01-18 14:30:00,7.61,7.61,7.6,7.61,302400.0,5.2595,5.2595,5.2526,5.2595,302400.0
2011-01-18 14:40:00,7.61,7.61,7.6,7.61,230400.0,5.2595,5.2595,5.2526,5.2595,230400.0
2011-01-18 14:50:00,7.61,7.61,7.61,7.61,200800.0,5.2595,5.2595,5.2595,5.2595,200800.0
2011-01-18 15:00:00,7.61,7.61,7.61,7.61,266400.0,5.2595,5.2595,5.2595,5.2595,266400.0
2011-01-18 15:10:00,7.61,7.63,7.61,7.63,420800.0,5.2595,5.2733,5.2595,5.2733,420800.0
2011-01-18 15:20:00,7.63,7.63,7.61,7.61,661600.0,5.2733,5.2733,5.2595,5.2595,661600.0
2011-01-18 15:30:00,7.61,7.63,7.61,7.63,577600.0,5.2595,5.2733,5.2595,5.2733,577600.0
2011-01-18 15:40:00,7.63,7.64,7.61,7.63,601600.0,5.2733,5.2802,5.2595,5.2733,601600.0
2011-01-18 15:50:00,7.63,7.64,7.62,7.62,970400.0,5.2733,5.2802,5.2664,5.2664,970400.0
2011-01-19 09:30:00,7.45,7.49,7.35,7.46,2256800.0,5.1489,5.1766,5.0798,5.1558,2256800.0
2011-01-19 09:40:00,7.46,7.48,7.43,7.43,856000.0,5.1558,5.1697,5.1351,5.1351,856000.0
2011-01-19 09:50:00,7.43,7.48,7.41,7.45,406400.0,5.1351,5.1697,5.1213,5.1489,406400.0
2011-01-19 10:00:00,7.45,7.48,7.44,7.47,361600.0,5.1489,5.1697,5.142,5.1628,361600.0
2011-01-19 10:10:00,7.47,7.49,7.45,7.48,360800.0,5.1628,5.1766,5.1489,5.1697,360800.0
2011-01-19 10:20:00,7.48,7.5,7.47,7.48,150400.0,5.1697,5.1835,5.1628,5.1697,150400.0
2011-01-19 10:30:00,7.48,7.52,7.48,7.5,210400.0,5.1697,5.1973,5.1697,5.1835,210400.0
2011-01-19 10:40:00,7.5,7.51,7.49,7.51,196800.0,5.1835,5.1904,5.1766,5.1904,196800.0
2011-01-19 10:50:00,7.51,7.51,7.49,7.51,157600.0,5.1904,5.1904,5.1766,5.1904,157600.0
2011-01-19 11:00:00,7.51,7.51,7.5,7.5,138400.0,5.1904,5.1904,5.1835,5.1835,138400.0
2011-01-19 11:10:00,7.5,7.51,7.49,7.51,263200.0,5.1835,5.1904,5.1766,5.1904,263200.0
2011-01-19 11:20:00,7.51,7.51,7.5,7.5,109600.0,5.1904,5.1904,5.1835,5.1835,109600.0
2011-01-19 11:30:00,7.5,7.51,7.5,7.5,99200.0,5.1835,5.1904,5.1835,5.1835,99200.0
2011-01-19 11:40:00,7.51,7.51,7.5,7.51,91200.0,5.1904,5.1904,5.1835,5.1904,91200.0
2011-01-19 11:50:00,7.5,7.5,7.49,7.49,121600.0,5.1835,5.1835,5.1766,5.1766,121600.0
2011-01-19 12:00:00,7.49,7.49,7.48,7.48,91200.0,5.1766,5.1766,5.1697,5.1697,91200.0
2011-01-19 12:10:00,7.48,7.48,7.48,7.48,65600.0,5.1697,5.1697,5.1697,5.1697,65600.0
2011-01-19 12:20:00,7.48,7.49,7.48,7.49,132800.0,5.1697,5.1766,5.1697,5.1766,132800.0
2011-01-19 12:30:00,7.49,7.49,7.47,7.47,80800.0,5.1766,5.1766,5.1628,5.1628,80800.0
2011-01-19 12:40:00,7.47,7.49,7.47,7.48,149600.0,5.1628,5.1766,5.1628,5.1697,149600.0
2011-01-19 12:50:00,7.48,7.48,7.48,7.48,85600.0,5.1697,5.1697,5.1697,5.1697,85600.0
2011-01-19 13:00:00,7.48,7.5,7.46,7.49,384800.0,5.1697,5.1835,5.1558,5.1766,384800.0
2011-01-19 13:10:00,7.49,7.49,7.47,7.48,122400.0,5.1766,5.1766,5.1628,5.1697,122400.0
2011-01-19 13:20:00,7.48,7.48,7.47,7.47,108800.0,5.1697,5.1697,5.1628,5.1628,108800.0
2011-01-19 13:30:00,7.48,7.49,7.47,7.49,143200.0,5.1697,5.1766,5.1628,5.1766,143200.0
2011-01-19 13:40:00,7.49,7.49,7.49,7.49,108000.0,5.1766,5.1766,5.1766,5.1766,108000.0
2011-01-19 13:50:00,7.5,7.5,7.49,7.5,159200.0,5.1835,5.1835,5.1766,5.1835,159200.0
2011-01-19 14:00:00,7.5,7.5,7.47,7.47,176800.0,5.1835,5.1835,5.1628,5.1628,176800.0
2011-01-19 14:10:00,7.47,7.47,7.46,7.46,198400.0,5.1628,5.1628,5.1558,5.1558,198400.0
2011-01-19 14:20:00,7.46,7.46,7.44,7.45,176800.0,5.1558,5.1558,5.142,5.1489,176800.0
2011-01-19 14:30:00,7.45,7.46,7.45,7.45,164800.0,5.1489,5.1558,5.1489,5.1489,164800.0
2011-01-19 14:40:00,7.45,7.45,7.44,7.45,124800.0,5.1489,5.1489,5.142,5.1489,124800.0
2011-01-19 14:50:00,7.45,7.47,7.45,7.46,237600.0,5.1489,5.1628,5.1489,5.1558,237600.0
2011-01-19 15:00:00,7.46,7.47,7.44,7.44,176800.0,5.1558,5.1628,5.142,5.142,176800.0
2011-01-19 15:10:00,7.44,7.45,7.43,7.45,164000.0,5.142,5.1489,5.1351,5.1489,164000.0
2011-01-19 15:20:00,7.44,7.45,7.43,7.44,124800.0,5.142,5.1489,5.1351,5.142,124800.0
2011-01-19 15:30:00,7.44,7.46,7.42,7.45,424000.0,5.142,5.1558,5.1282,5.1489,424000.0
2011-01-19 15:40:00,7.45,7.45,7.44,7.45,309600.0,5.1489,5.1489,5.142,5.1489,309600.0
2011-01-19 15:50:00,7.45,7.47,7.44,7.47,649600.0,5.1489,5.1628,5.142,5.1628,649600.0
2011-01-20 09:30:00,7.48,7.51,7.46,7.48,256000.0,5.1697,5.1904,5.1558,5.1697,256000.0
2011-01-20 09:40:00,7.48,7.52,7.48,7.5,235200.0,5.1697,5.1973,5.1697,5.1835,235200.0
2011-01-20 09:50:00,7.51,7.52,7.48,7.5,178400.0,5.1904,5.1973,5.1697,5.1835,178400.0
2011-01-20 10:00:00,7.5,7.53,7.5,7.5,287200.0,5.1835,5.2042,5.1835,5.1835,287200.0
2011-01-20 10:10:00,7.5,7.51,7.49,7.49,139200.0,5.1835,5.1904,5.1766,5.1766,139200.0
2011-01-20 10:20:00,7.49,7.51,7.49,7.51,176000.0,5.1766,5.1904,5.1766,5.1904,176000.0
2011-01-20 10:30:00,7.51,7.53,7.51,7.51,198400.0,5.1904,5.2042,5.1904,5.1904,198400.0
2011-01-20 10:40:00,7.5,7.51,7.49,7.5,138400.0,5.1835,5.1904,5.1766,5.1835,138400.0
2011-01-20 10:50:00,7.5,7.5,7.49,7.49,217600.0,5.1835,5.1835,5.1766,5.1766,217600.0
2011-01-20 11:00:00,7.49,7.5,7.49,7.5,70400.0,5.1766,5.1835,5.1766,5.1835,70400.0
2011-01-20 11:10:00,7.5,7.51,7.49,7.5,95200.0,5.1835,5.1904,5.1766,5.1835,95200.0
2011-01-20 11:20:00,7.49,7.5,7.49,7.49,221600.0,5.1766,5.1835,5.1766,5.1766,221600.0
2011-01-20 11:30:00,7.49,7.49,7.47,7.49,393600.0,5.1766,5.1766,5.1628,5.1766,393600.0
2011-01-20 11:40:00,7.49,7.51,7.49,7.5,103200.0,5.1766,5.1904,5.1766,5.1835,103200.0
2011-01-20 11:50:00,7.5,7.52,7.5,7.52,184000.0,5.1835,5.1973,5.1835,5.1973,184000.0
2011-01-20 12:00:00,7.51,7.52,7.51,7.51,120000.0,5.1904,5.1973,5.1904,5.1904,120000.0
2011-01-20 12:10:00,7.51,7.51,7.5,7.5,151200.0,5.1904,5.1904,5.1835,5.1835,151200.0
2011-01-20 12:20:00,7.5,7.52,7.5,7.5,106400.0,5.1835,5.1973,5.1835,5.1835,106400.0
2011-01-20 12:30:00,7.5,7.51,7.5,7.5,56000.0,5.1835,5.1904,5.1835,5.1835,56000.0
2011-01-20 12:40:00,7.5,7.5,7.49,7.49,84000.0,5.1835,5.1835,5.1766,5.1766,84000.0
2011-01-20 12:50:00,7.5,7.5,7.49,7.49,83200.0,5.1835,5.1835,5.1766,5.1766,83200.0
2011-01-20 13:00:00,7.49,7.5,7.48,7.49,164000.0,5.1766,5.1835,5.1697,5.1766,164000.0
2011-01-20 13:10:00,7.49,7.49,7.46,7.46,272800.0,5.1766,5.1766,5.1558,5.1558,272800.0
2011-01-20 13:20:00,7.46,7.47,7.44,7.46,196000.0,5.1558,5.1628,5.142,5.1558,196000.0
2011-01-20 13:30:00,7.46,7.47,7.46,7.46,119200.0,5.1558,5.1628,5.1558,5.1558,119200.0
2011-01-20 13:40:00,7.46,7.46,7.46,7.46,65600.0,5.1558,5.1558,5.1558,5.1558,65600.0
2011-01-20 13:50:00,7.46,7.47,7.46,7.47,203200.0,5.1558,5.1628,5.1558,5.1628,203200.0
2011-01-20 14:00:00,7.47,7.48,7.46,7.48,124800.0,5.1628,5.1697,5.1558,5.1697,124800.0
2011-01-20 14:10:00,7.48,7.49,7.47,7.48,160800.0,5.1697,5.1766,5.1628,5.1697,160800.0
2011-01-20 14:20:00,7.48,7.49,7.47,7.48,263200.0,5.1697,5.1766,5.1628,5.1697,263200.0
2011-01-20 14:30:00,7.49,7.5,7.48,7.49,152000.0,5.1766,5.1835,5.1697,5.1766,152000.0
2011-01-20 14:40:00,7.5,7.51,7.49,7.5,140000.0,5.1835,5.1904,5.1766,5.1835,140000.0
2011-01-20 14:50:00,7.5,7.51,7.5,7.5,66400.0,5.1835,5.1904,5.1835,5.1835,66400.0
2011-01-20 15:00:00,7.5,7.51,7.5,7.5,133600.0,5.1835,5.1904,5.1835,5.1835,133600.0
2011-01-20 15:10:00,7.5,7.5,7.47,7.48,162400.0,5.1835,5.1835,5.1628,5.1697,162400.0
2011-01-20 15:20:00,7.48,7.48,7.46,7.48,268000.0,5.1697,5.1697,5.1558,5.1697,268000.0
2011-01-20 15:30:00,7.48,7.49,7.47,7.48,282400.0,5.1697,5.1766,5.1628,5.1697,282400.0
2011-01-20 15:40:00,7.48,7.5,7.47,7.48,316000.0,5.1697,5.1835,5.1628,5.1697,316000.0
2011-01-20 15:50:00,7.48,7.49,7.47,7.48,428000.0,5.1697,5.1766,5.1628,5.1697,428000.0
2011-01-21 09:30:00,7.51,7.55,7.47,7.52,1468800.0,5.1904,5.218,5.1628,5.1973,1468800.0
2011-01-21 09:40:00,7.52,7.54,7.51,7.51,186400.0,5.1973,5.2111,5.1904,5.1904,186400.0
2011-01-21 09:50:00,7.52,7.53,7.5,7.5,99200.0,5.1973,5.2042,5.1835,5.1835,99200.0
2011-01-21 10:00:00,7.5,7.51,7.5,7.5,92800.0,5.1835,5.1904,5.1835,5.1835,92800.0
2011-01-21 10:10:00,7.51,7.51,7.5,7.5,51200.0,5.1904,5.1904,5.1835,5.1835,51200.0
2011-01-21 10:20:00,7.5,7.5,7.48,7.48,146400.0,5.1835,5.1835,5.1697,5.1697,146400.0
2011-01-21 10:30:00,7.48,7.48,7.46,7.47,109600.0,5.1697,5.1697,5.1558,5.1628,109600.0
2011-01-21 10:40:00,7.47,7.49,7.47,7.48,49600.0,5.1628,5.1766,5.1628,5.1697,49600.0
2011-01-21 10:50:00,7.48,7.49,7.47,7.47,56000.0,5.1697,5.1766,5.1628,5.1628,56000.0
2011-01-21 11:00:00,7.47,7.49,7.46,7.47,53600.0,5.1628,5.1766,5.1558,5.1628,53600.0
2011-01-21 11:10:00,7.47,7.48,7.44,7.44,86400.0,5.1628,5.1697,5.142,5.142,86400.0
2011-01-21 11:20:00,7.44,7.45,7.43,7.45,66400.0,5.142,5.1489,5.1351,5.1489,66400.0
2011-01-21 11:30:00,7.45,7.46,7.44,7.45,79200.0,5.1489,5.1558,5.142,5.1489,79200.0
2011-01-21 11:40:00,7.45,7.46,7.43,7.44,52800.0,5.1489,5.1558,5.1351,5.142,52800.0
2011-01-21 11:50:00,7.45,7.46,7.44,7.46,44000.0,5.1489,5.1558,5.142,5.1558,44000.0
2011-01-21 12:00:00,7.45,7.45,7.43,7.44,48000.0,5.1489,5.1489,5.1351,5.142,48000.0
2011-01-21 12:10:00,7.44,7.44,7.44,7.44,118400.0,5.142,5.142,5.142,5.142,118400.0
2011-01-21 12:20:00,7.44,7.44,7.43,7.43,136000.0,5.142,5.142,5.1351,5.1351,136000.0
2011-01-21 12:30:00,7.44,7.44,7.42,7.42,154400.0,5.142,5.142,5.1282,5.1282,154400.0
2011-01-21 12:40:00,7.42,7.42,7.4,7.4,92800.0,5.1282,5.1282,5.1144,5.1144,92800.0
2011-01-21 12:50:00,7.4,7.42,7.4,7.42,215200.0,5.1144,5.1282,5.1144,5.1282,215200.0
2011-01-21 13:00:00,7.42,7.42,7.41,7.41,79200.0,5.1282,5.1282,5.1213,5.1213,79200.0
2011-01-21 13:10:00,7.41,7.43,7.41,7.42,169600.0,5.1213,5.1351,5.1213,5.1282,169600.0
2011-01-21 13:20:00,7.42,7.43,7.42,7.42,32800.0,5.1282,5.1351,5.1282,5.1282,32800.0
2011-01-21 13:30:00,7.42,7.42,7.41,7.41,92800.0,5.1282,5.1282,5.1213,5.1213,92800.0
2011-01-21 13:40:00,7.41,7.42,7.41,7.41,66400.0,5.1213,5.1282,5.1213,5.1213,66400.0
2011-01-21 13:50:00,7.41,7.42,7.41,7.42,84800.0,5.1213,5.1282,5.1213,5.1282,84800.0
2011-01-21 14:00:00,7.42,7.43,7.42,7.43,56800.0,5.1282,5.1351,5.1282,5.1351,56800.0
2011-01-21 14:10:00,7.43,7.43,7.42,7.42,58400.0,5.1351,5.1351,5.1282,5.1282,58400.0
2011-01-21 14:20:00,7.42,7.43,7.42,7.42,51200.0,5.1282,5.1351,5.1282,5.1282,51200.0
2011-01-21 14:30:00,7.42,7.44,7.42,7.44,82400.0,5.1282,5.142,5.1282,5.142,82400.0
2011-01-21 14:40:00,7.43,7.45,7.43,7.43,84800.0,5.1351,5.1489,5.1351,5.1351,84800.0
2011-01-21 14:50:00,7.44,7.44,7.42,7.42,88000.0,5.142,5.142,5.1282,5.1282,88000.0
2011-01-21 15:00:00,7.43,7.43,7.43,7.43,116800.0,5.1351,5.1351,5.1351,5.1351,116800.0
2011-01-21 15:10:00,7.43,7.43,7.43,7.43,93600.0,5.1351,5.1351,5.1351,5.1351,93600.0
2011-01-21 15:20:00,7.43,7.44,7.42,7.43,149600.0,5.1351,5.142,5.1282,5.1351,149600.0
2011-01-21 15:30:00,7.43,7.43,7.42,7.43,251200.0,5.1351,5.1351,5.1282,5.1351,251200.0
2011-01-21 15:40:00,7.43,7.44,7.42,7.43,295200.0,5.1351,5.142,5.1282,5.1351,295200.0
2011-01-21 15:50:00,7.43,7.44,7.43,7.43,639200.0,5.1351,5.142,5.1351,5.1351,639200.0
2011-01-24 09:30:00,7.43,7.46,7.41,7.46,159200.0,5.1351,5.1558,5.1213,5.1558,159200.0
2011-01-24 09:40:00,7.46,7.47,7.44,7.46,211200.0,5.1558,5.1628,5.142,5.1558,211200.0
2011-01-24 09:50:00,7.46,7.48,7.45,7.45,107200.0,5.1558,5.1697,5.1489,5.1489,107200.0
2011-01-24 10:00:00,7.45,7.47,7.45,7.46,63200.0,5.1489,5.1628,5.1489,5.1558,63200.0
2011-01-24 10:10:00,7.46,7.46,7.45,7.45,146400.0,5.1558,5.1558,5.1489,5.1489,146400.0
2011-01-24 10:20:00,7.46,7.48,7.45,7.48,81600.0,5.1558,5.1697,5.1489,5.1697,81600.0
2011-01-24 10:30:00,7.48,7.48,7.46,7.46,55200.0,5.1697,5.1697,5.1558,5.1558,55200.0
2011-01-24 10:40:00,7.46,7.47,7.45,7.46,48000.0,5.1558,5.1628,5.1489,5.1558,48000.0
2011-01-24 10:50:00,7.45,7.47,7.45,7.47,72800.0,5.1489,5.1628,5.1489,5.1628,72800.0
2011-01-24 11:00:00,7.46,7.49,7.46,7.49,160800.0,5.1558,5.1766,5.1558,5.1766,160800.0
2011-01-24 11:10:00,7.49,7.49,7.48,7.48,35200.0,5.1766,5.1766,5.1697,5.1697,35200.0
2011-01-24 11:20:00,7.48,7.5,7.48,7.49,47200.0,5.1697,5.1835,5.1697,5.1766,47200.0
2011-01-24 11:30:00,7.5,7.5,7.49,7.49,72800.0,5.1835,5.1835,5.1766,5.1766,72800.0
2011-01-24 11:40:00,7.49,7.5,7.49,7.5,45600.0,5.1766,5.1835,5.1766,5.1835,45600.0
2011-01-24 11:50:00,7.5,7.51,7.49,7.49,187200.0,5.1835,5.1904,5.1766,5.1766,187200.0
2011-01-24 12:00:00,7.49,7.51,7.49,7.5,144000.0,5.1766,5.1904,5.1766,5.1835,144000.0
2011-01-24 12:10:00,7.49,7.5,7.49,7.5,56800.0,5.1766,5.1835,5.1766,5.1835,56800.0
2011-01-24 12:20:00,7.5,7.5,7.49,7.49,36000.0,5.1835,5.1835,5.1766,5.1766,36000.0
2011-01-24 12:30:00,7.49,7.5,7.49,7.49,69600.0,5.1766,5.1835,5.1766,5.1766,69600.0
2011-01-24 12:40:00,7.49,7.5,7.49,7.5,30400.0,5.1766,5.1835,5.1766,5.1835,30400.0
2011-01-24 12:50:00,7.5,7.5,7.48,7.49,57600.0,5.1835,5.1835,5.1697,5.1766,57600.0
2011-01-24 13:00:00,7.49,7.5,7.49,7.5,40800.0,5.1766,5.1835,5.1766,5.1835,40800.0
2011-01-24 13:10:00,7.5,7.5,7.49,7.5,45600.0,5.1835,5.1835,5.1766,5.1835,45600.0
2011-01-24 13:20:00,7.49,7.5,7.49,7.49,35200.0,5.1766,5.1835,5.1766,5.1766,35200.0
2011-01-24 13:30:00,7.49,7.49,7.48,7.49,64000.0,5.1766,5.1766,5.1697,5.1766,64000.0
2011-01-24 13:40:00,7.49,7.5,7.49,7.5,58400.0,5.1766,5.1835,5.1766,5.1835,58400.0
2011-01-24 13:50:00,7.5,7.5,7.48,7.49,56000.0,5.1835,5.1835,5.1697,5.1766,56000.0
2011-01-24 14:00:00,7.48,7.48,7.47,7.48,101600.0,5.1697,5.1697,5.1628,5.1697,101600.0
2011-01-24 14:10:00,7.48,7.5,7.48,7.49,48800.0,5.1697,5.1835,5.1697,5.1766,48800.0
2011-01-24 14:20:00,7.49,7.49,7.48,7.49,59200.0,5.1766,5.1766,5.1697,5.1766,59200.0
2011-01-24 14:30:00,7.49,7.49,7.48,7.49,46400.0,5.1766,5.1766,5.1697,5.1766,46400.0
2011-01-24 14:40:00,7.49,7.49,7.48,7.48,69600.0,5.1766,5.1766,5.1697,5.1697,69600.0
2011-01-24 14:50:00,7.48,7.48,7.47,7.48,88800.0,5.1697,5.1697,5.1628,5.1697,88800.0
2011-01-24 15:00:00,7.48,7.48,7.47,7.48,85600.0,5.1697,5.1697,5.1628,5.1697,85600.0
2011-01-24 15:10:00,7.48,7.48,7.47,7.47,96000.0,5.1697,5.1697,5.1628,5.1628,96000.0
2011-01-24 15:20:00,7.47,7.47,7.46,7.47,95200.0,5.1628,5.1628,5.1558,5.1628,95200.0
2011-01-24 15:30:00,7.47,7.48,7.47,7.48,204800.0,5.1628,5.1697,5.1628,5.1697,204800.0
2011-01-24 15:40:00,7.48,7.5,7.48,7.5,358400.0,5.1697,5.1835,5.1697,5.1835,358400.0
2011-01-24 15:50:00,7.5,7.5,7.49,7.5,520000.0,5.1835,5.1835,5.1766,5.1835,520000.0
2011-01-25 09:30:00,7.42,7.46,7.42,7.42,484800.0,5.1282,5.1558,5.1282,5.1282,484800.0
2011-01-25 09:40:00,7.42,7.43,7.4,7.42,178400.0,5.1282,5.1351,5.1144,5.1282,178400.0
2011-01-25 09:50:00,7.42,7.42,7.39,7.42,308800.0,5.1282,5.1282,5.1075,5.1282,308800.0
2011-01-25 10:00:00,7.43,7.44,7.42,7.43,125600.0,5.1351,5.142,5.1282,5.1351,125600.0
2011-01-25 10:10:00,7.43,7.44,7.41,7.42,189600.0,5.1351,5.142,5.1213,5.1282,189600.0
2011-01-25 10:20:00,7.42,7.42,7.41,7.41,144000.0,5.1282,5.1282,5.1213,5.1213,144000.0
2011-01-25 10:30:00,7.41,7.42,7.39,7.39,123200.0,5.1213,5.1282,5.1075,5.1075,123200.0
2011-01-25 10:40:00,7.39,7.41,7.39,7.4,112000.0,5.1075,5.1213,5.1075,5.1144,112000.0
2011-01-25 10:50:00,7.4,7.41,7.4,7.4,69600.0,5.1144,5.1213,5.1144,5.1144,69600.0
2011-01-25 11:00:00,7.4,7.4,7.38,7.38,46400.0,5.1144,5.1144,5.1006,5.1006,46400.0
2011-01-25 11:10:00,7.38,7.38,7.36,7.36,101600.0,5.1006,5.1006,5.0867,5.0867,101600.0
2011-01-25 11:20:00,7.36,7.36,7.34,7.34,136800.0,5.0867,5.0867,5.0729,5.0729,136800.0
2011-01-25 11:30:00,7.34,7.35,7.33,7.35,106400.0,5.0729,5.0798,5.066,5.0798,106400.0
2011-01-25 11:40:00,7.35,7.36,7.33,7.34,580000.0,5.0798,5.0867,5.066,5.0729,580000.0
2011-01-25 11:50:00,7.34,7.34,7.34,7.34,35200.0,5.0729,5.0729,5.0729,5.0729,35200.0
2011-01-25 12:00:00,7.34,7.35,7.34,7.35,55200.0,5.0729,5.0798,5.0729,5.0798,55200.0
2011-01-25 12:10:00,7.35,7.36,7.33,7.35,324000.0,5.0798,5.0867,5.066,5.0798,324000.0
2011-01-25 12:20:00,7.35,7.35,7.34,7.34,120000.0,5.0798,5.0798,5.0729,5.0729,120000.0
2011-01-25 12:30:00,7.34,7.35,7.34,7.35,168000.0,5.0729,5.0798,5.0729,5.0798,168000.0
2011-01-25 12:40:00,7.35,7.36,7.35,7.35,131200.0,5.0798,5.0867,5.0798,5.0798,131200.0
2011-01-25 12:50:00,7.35,7.35,7.34,7.34,71200.0,5.0798,5.0798,5.0729,5.0729,71200.0
2011-01-25 13:00:00,7.34,7.35,7.34,7.35,55200.0,5.0729,5.0798,5.0729,5.0798,55200.0
2011-01-25 13:10:00,7.35,7.36,7.35,7.36,36000.0,5.0798,5.0867,5.0798,5.0867,36000.0
2011-01-25 13:20:00,7.36,7.36,7.34,7.34,156800.0,5.0867,5.0867,5.0729,5.0729,156800.0
2011-01-25 13:30:00,7.34,7.35,7.33,7.34,210400.0,5.0729,5.0798,5.066,5.0729,210400.0
2011-01-25 13:40:00,7.34,7.35,7.34,7.34,81600.0,5.0729,5.0798,5.0729,5.0729,81600.0
2011-01-25 13:50:00,7.34,7.34,7.33,7.34,112000.0,5.0729,5.0729,5.066,5.0729,112000.0
2011-01-25 14:00:00,7.34,7.34,7.32,7.32,184800.0,5.0729,5.0729,5.0591,5.0591,184800.0
2011-01-25 14:10:00,7.33,7.33,7.31,7.31,186400.0,5.066,5.066,5.0522,5.0522,186400.0
2011-01-25 14:20:00,7.31,7.32,7.31,7.32,161600.0,5.0522,5.0591,5.0522,5.0591,161600.0
2011-01-25 14:30:00,7.32,7.33,7.31,7.33,184000.0,5.0591,5.066,5.0522,5.066,184000.0
2011-01-25 14:40:00,7.33,7.33,7.32,7.32,176000.0,5.066,5.066,5.0591,5.0591,176000.0
2011-01-25 14:50:00,7.32,7.33,7.31,7.33,174400.0,5.0591,5.066,5.0522,5.066,174400.0
2011-01-25 15:00:00,7.33,7.34,7.33,7.34,241600.0,5.066,5.0729,5.066,5.0729,241600.0
2011-01-25 15:10:00,7.34,7.36,7.34,7.35,193600.0,5.0729,5.0867,5.0729,5.0798,193600.0
2011-01-25 15:20:00,7.35,7.37,7.35,7.36,166400.0,5.0798,5.0936,5.0798,5.0867,166400.0
2011-01-25 15:30:00,7.36,7.37,7.35,7.36,303200.0,5.0867,5.0936,5.0798,5.0867,303200.0
2011-01-25 15:40:00,7.36,7.39,7.36,7.39,328000.0,5.0867,5.1075,5.0867,5.1075,328000.0
2011-01-25 15:50:00,7.39,7.41,7.38,7.41,588800.0,5.1075,5.1213,5.1006,5.1213,588800.0
2011-01-26 09:30:00,7.4,7.42,7.38,7.38,154400.0,5.1144,5.1282,5.1006,5.1006,154400.0
2011-01-26 09:40:00,7.38,7.38,7.36,7.37,242400.0,5.1006,5.1006,5.0867,5.0936,242400.0
2011-01-26 09:50:00,7.37,7.38,7.36,7.38,163200.0,5.0936,5.1006,5.0867,5.1006,163200.0
2011-01-26 10:00:00,7.38,7.4,7.37,7.39,260000.0,5.1006,5.1144,5.0936,5.1075,260000.0
2011-01-26 10:10:00,7.4,7.43,7.38,7.43,179200.0,5.1144,5.1351,5.1006,5.1351,179200.0
2011-01-26 10:20:00,7.43,7.44,7.42,7.44,207200.0,5.1351,5.142,5.1282,5.142,207200.0
2011-01-26 10:30:00,7.43,7.46,7.43,7.46,128800.0,5.1351,5.1558,5.1351,5.1558,128800.0
2011-01-26 10:40:00,7.46,7.47,7.46,7.46,112800.0,5.1558,5.1628,5.1558,5.1558,112800.0
2011-01-26 10:50:00,7.46,7.46,7.42,7.43,133600.0,5.1558,5.1558,5.1282,5.1351,133600.0
2011-01-26 11:00:00,7.43,7.44,7.42,7.44,163200.0,5.1351,5.142,5.1282,5.142,163200.0
2011-01-26 11:10:00,7.43,7.44,7.43,7.43,68800.0,5.1351,5.142,5.1351,5.1351,68800.0
2011-01-26 11:20:00,7.43,7.43,7.4,7.4,149600.0,5.1351,5.1351,5.1144,5.1144,149600.0
2011-01-26 11:30:00,7.39,7.41,7.39,7.4,71200.0,5.1075,5.1213,5.1075,5.1144,71200.0
2011-01-26 11:40:00,7.4,7.41,7.4,7.41,38400.0,5.1144,5.1213,5.1144,5.1213,38400.0
2011-01-26 11:50:00,7.41,7.41,7.4,7.41,52800.0,5.1213,5.1213,5.1144,5.1213,52800.0
2011-01-26 12:00:00,7.41,7.42,7.41,7.42,88800.0,5.1213,5.1282,5.1213,5.1282,88800.0
2011-01-26 12:10:00,7.42,7.42,7.42,7.42,62400.0,5.1282,5.1282,5.1282,5.1282,62400.0
2011-01-26 12:20:00,7.41,7.42,7.41,7.41,33600.0,5.1213,5.1282,5.1213,5.1213,33600.0
2011-01-26 12:30:00,7.41,7.41,7.41,7.41,16000.0,5.1213,5.1213,5.1213,5.1213,16000.0
2011-01-26 12:40:00,7.41,7.43,7.41,7.43,71200.0,5.1213,5.1351,5.1213,5.1351,71200.0
2011-01-26 12:50:00,7.42,7.43,7.42,7.43,120000.0,5.1282,5.1351,5.1282,5.1351,120000.0
2011-01-26 13:00:00,7.43,7.43,7.42,7.42,97600.0,5.1351,5.1351,5.1282,5.1282,97600.0
2011-01-26 13:10:00,7.43,7.43,7.43,7.43,76800.0,5.1351,5.1351,5.1351,5.1351,76800.0
2011-01-26 13:20:00,7.43,7.43,7.42,7.42,80000.0,5.1351,5.1351,5.1282,5.1282,80000.0
2011-01-26 13:30:00,7.42,7.42,7.42,7.42,87200.0,5.1282,5.1282,5.1282,5.1282,87200.0
2011-01-26 13:40:00,7.42,7.43,7.42,7.43,58400.0,5.1282,5.1351,5.1282,5.1351,58400.0
2011-01-26 13:50:00,7.43,7.43,7.42,7.43,76000.0,5.1351,5.1351,5.1282,5.1351,76000.0
2011-01-26 14:00:00,7.42,7.43,7.42,7.42,62400.0,5.1282,5.1351,5.1282,5.1282,62400.0
2011-01-26 14:10:00,7.42,7.43,7.41,7.41,266400.0,5.1282,5.1351,5.1213,5.1213,266400.0
2011-01-26 14:20:00,7.41,7.41,7.39,7.41,164000.0,5.1213,5.1213,5.1075,5.1213,164000.0
2011-01-26 14:30:00,7.41,7.42,7.39,7.42,192800.0,5.1213,5.1282,5.1075,5.1282,192800.0
2011-01-26 14:40:00,7.42,7.44,7.41,7.42,124000.0,5.1282,5.142,5.1213,5.1282,124000.0
2011-01-26 14:50:00,7.42,7.44,7.42,7.44,108000.0,5.1282,5.142,5.1282,5.142,108000.0
2011-01-26 15:00:00,7.43,7.44,7.43,7.44,75200.0,5.1351,5.142,5.1351,5.142,75200.0
2011-01-26 15:10:00,7.44,7.45,7.43,7.43,103200.0,5.142,5.1489,5.1351,5.1351,103200.0
2011-01-26 15:20:00,7.43,7.43,7.43,7.43,163200.0,5.1351,5.1351,5.1351,5.1351,163200.0
2011-01-26 15:30:00,7.43,7.44,7.42,7.43,163200.0,5.1351,5.142,5.1282,5.1351,163200.0
2011-01-26 15:40:00,7.43,7.44,7.43,7.44,187200.0,5.1351,5.142,5.1351,5.142,187200.0
2011-01-26 15:50:00,7.44,7.44,7.43,7.43,443200.0,5.142,5.142,5.1351,5.1351,443200.0
2011-01-27 09:30:00,7.42,7.42,7.38,7.39,187200.0,5.1282,5.1282,5.1006,5.1075,187200.0
2011-01-27 09:40:00,7.39,7.44,7.39,7.44,178400.0,5.1075,5.142,5.1075,5.142,178400.0
2011-01-27 09:50:00,7.44,7.45,7.41,7.43,96800.0,5.142,5.1489,5.1213,5.1351,96800.0
2011-01-27 10:00:00,7.42,7.44,7.39,7.4,188800.0,5.1282,5.142,5.1075,5.1144,188800.0
2011-01-27 10:10:00,7.4,7.42,7.39,7.42,149600.0,5.1144,5.1282,5.1075,5.1282,149600.0
2011-01-27 10:20:00,7.42,7.43,7.41,7.42,160000.0,5.1282,5.1351,5.1213,5.1282,160000.0
2011-01-27 10:30:00,7.43,7.43,7.41,7.42,278400.0,5.1351,5.1351,5.1213,5.1282,278400.0
2011-01-27 10:40:00,7.42,7.42,7.41,7.42,206400.0,5.1282,5.1282,5.1213,5.1282,206400.0
2011-01-27 10:50:00,7.42,7.42,7.42,7.42,86400.0,5.1282,5.1282,5.1282,5.1282,86400.0
2011-01-27 11:00:00,7.42,7.42,7.41,7.41,99200.0,5.1282,5.1282,5.1213,5.1213,99200.0
2011-01-27 11:10:00,7.41,7.42,7.4,7.4,68800.0,5.1213,5.1282,5.1144,5.1144,68800.0
2011-01-27 11:20:00,7.4,7.41,7.39,7.41,764800.0,5.1144,5.1213,5.1075,5.1213,764800.0
2011-01-27 11:30:00,7.41,7.43,7.4,7.43,56800.0,5.1213,5.1351,5.1144,5.1351,56800.0
2011-01-27 11:40:00,7.43,7.44,7.43,7.44,112000.0,5.1351,5.142,5.1351,5.142,112000.0
2011-01-27 11:50:00,7.44,7.46,7.44,7.46,84800.0,5.142,5.1558,5.142,5.1558,84800.0
2011-01-27 12:00:00,7.46,7.46,7.45,7.46,52000.0,5.1558,5.1558,5.1489,5.1558,52000.0
2011-01-27 12:10:00,7.46,7.47,7.46,7.47,80000.0,5.1558,5.1628,5.1558,5.1628,80000.0
2011-01-27 12:20:00,7.47,7.47,7.47,7.47,84800.0,5.1628,5.1628,5.1628,5.1628,84800.0
2011-01-27 12:30:00,7.47,7.47,7.46,7.46,31200.0,5.1628,5.1628,5.1558,5.1558,31200.0
2011-01-27 12:40:00,7.46,7.47,7.46,7.47,32000.0,5.1558,5.1628,5.1558,5.1628,32000.0
2011-01-27 12:50:00,7.47,7.48,7.47,7.47,39200.0,5.1628,5.1697,5.1628,5.1628,39200.0
2011-01-27 13:00:00,7.47,7.48,7.47,7.48,16800.0,5.1628,5.1697,5.1628,5.1697,16800.0
2011-01-27 13:10:00,7.48,7.49,7.47,7.49,46400.0,5.1697,5.1766,5.1628,5.1766,46400.0
2011-01-27 13:20:00,7.48,7.48,7.47,7.48,24000.0,5.1697,5.1697,5.1628,5.1697,24000.0
2011-01-27 13:30:00,7.48,7.48,7.47,7.47,72000.0,5.1697,5.1697,5.1628,5.1628,72000.0
2011-01-27 13:40:00,7.47,7.47,7.46,7.47,16000.0,5.1628,5.1628,5.1558,5.1628,16000.0
2011-01-27 13:50:00,7.47,7.47,7.47,7.47,48000.0,5.1628,5.1628,5.1628,5.1628,48000.0
2011-01-27 14:00:00,7.47,7.47,7.46,7.47,81600.0,5.1628,5.1628,5.1558,5.1628,81600.0
2011-01-27 14:10:00,7.47,7.47,7.47,7.47,36800.0,5.1628,5.1628,5.1628,5.1628,36800.0
2011-01-27 14:20:00,7.47,7.48,7.46,7.46,72000.0,5.1628,5.1697,5.1558,5.1558,72000.0
2011-01-27 14:30:00,7.46,7.47,7.46,7.47,40000.0,5.1558,5.1628,5.1558,5.1628,40000.0
2011-01-27 14:40:00,7.47,7.48,7.47,7.47,70400.0,5.1628,5.1697,5.1628,5.1628,70400.0
2011-01-27 14:50:00,7.47,7.48,7.47,7.47,45600.0,5.1628,5.1697,5.1628,5.1628,45600.0
2011-01-27 15:00:00,7.47,7.48,7.47,7.47,85600.0,5.1628,5.1697,5.1628,5.1628,85600.0
2011-01-27 15:10:00,7.48,7.48,7.47,7.48,84000.0,5.1697,5.1697,5.1628,5.1697,84000.0
2011-01-27 15:20:00,7.48,7.49,7.48,7.49,136000.0,5.1697,5.1766,5.1697,5.1766,136000.0
2011-01-27 15:30:00,7.49,7.5,7.49,7.49,126400.0,5.1766,5.1835,5.1766,5.1766,126400.0
2011-01-27 15:40:00,7.49,7.5,7.49,7.5,799200.0,5.1766,5.1835,5.1766,5.1835,799200.0
2011-01-27 15:50:00,7.5,7.51,7.49,7.5,1045600.0,5.1835,5.1904,5.1766,5.1835,1045600.0
2011-01-28 09:30:00,7.53,7.54,7.49,7.5,396000.0,5.2042,5.2111,5.1766,5.1835,396000.0
2011-01-28 09:40:00,7.5,7.51,7.49,7.51,296800.0,5.1835,5.1904,5.1766,5.1904,296800.0
2011-01-28 09:50:00,7.51,7.52,7.49,7.5,276000.0,5.1904,5.1973,5.1766,5.1835,276000.0
2011-01-28 10:00:00,7.5,7.51,7.48,7.5,267200.0,5.1835,5.1904,5.1697,5.1835,267200.0
2011-01-28 10:10:00,7.5,7.51,7.49,7.49,270400.0,5.1835,5.1904,5.1766,5.1766,270400.0
2011-01-28 10:20:00,7.49,7.49,7.44,7.44,204000.0,5.1766,5.1766,5.142,5.142,204000.0
2011-01-28 10:30:00,7.44,7.44,7.41,7.42,286400.0,5.142,5.142,5.1213,5.1282,286400.0
2011-01-28 10:40:00,7.42,7.44,7.42,7.43,81600.0,5.1282,5.142,5.1282,5.1351,81600.0
2011-01-28 10:50:00,7.44,7.44,7.4,7.42,170400.0,5.142,5.142,5.1144,5.1282,170400.0
2011-01-28 11:00:00,7.42,7.42,7.4,7.41,116000.0,5.1282,5.1282,5.1144,5.1213,116000.0
2011-01-28 11:10:00,7.41,7.41,7.38,7.41,104800.0,5.1213,5.1213,5.1006,5.1213,104800.0
2011-01-28 11:20:00,7.4,7.41,7.38,7.38,55200.0,5.1144,5.1213,5.1006,5.1006,55200.0
2011-01-28 11:30:00,7.38,7.38,7.34,7.34,230400.0,5.1006,5.1006,5.0729,5.0729,230400.0
2011-01-28 11:40:00,7.34,7.35,7.33,7.33,156000.0,5.0729,5.0798,5.066,5.066,156000.0
2011-01-28 11:50:00,7.33,7.33,7.31,7.31,176000.0,5.066,5.066,5.0522,5.0522,176000.0
2011-01-28 12:00:00,7.31,7.32,7.29,7.3,208000.0,5.0522,5.0591,5.0383,5.0453,208000.0
2011-01-28 12:10:00,7.3,7.31,7.28,7.29,285600.0,5.0453,5.0522,5.0314,5.0383,285600.0
2011-01-28 12:20:00,7.29,7.31,7.28,7.28,134400.0,5.0383,5.0522,5.0314,5.0314,134400.0
2011-01-28 12:30:00,7.28,7.3,7.28,7.29,84000.0,5.0314,5.0453,5.0314,5.0383,84000.0
2011-01-28 12:40:00,7.29,7.3,7.28,7.29,184000.0,5.0383,5.0453,5.0314,5.0383,184000.0
2011-01-28 12:50:00,7.29,7.3,7.28,7.3,204800.0,5.0383,5.0453,5.0314,5.0453,204800.0
2011-01-28 13:00:00,7.29,7.3,7.27,7.28,140000.0,5.0383,5.0453,5.0245,5.0314,140000.0
2011-01-28 13:10:00,7.28,7.28,7.26,7.27,267200.0,5.0314,5.0314,5.0176,5.0245,267200.0
2011-01-28 13:20:00,7.28,7.28,7.26,7.27,204000.0,5.0314,5.0314,5.0176,5.0245,204000.0
2011-01-28 13:30:00,7.27,7.28,7.26,7.26,124000.0,5.0245,5.0314,5.0176,5.0176,124000.0
2011-01-28 13:40:00,7.26,7.27,7.25,7.25,231200.0,5.0176,5.0245,5.0107,5.0107,231200.0
2011-01-28 13:50:00,7.26,7.28,7.25,7.28,132800.0,5.0176,5.0314,5.0107,5.0314,132800.0
2011-01-28 14:00:00,7.27,7.28,7.27,7.28,212800.0,5.0245,5.0314,5.0245,5.0314,212800.0
2011-01-28 14:10:00,7.28,7.28,7.26,7.27,152800.0,5.0314,5.0314,5.0176,5.0245,152800.0
2011-01-28 14:20:00,7.27,7.28,7.27,7.28,114400.0,5.0245,5.0314,5.0245,5.0314,114400.0
2011-01-28 14:30:00,7.28,7.28,7.27,7.27,168800.0,5.0314,5.0314,5.0245,5.0245,168800.0
2011-01-28 14:40:00,7.27,7.28,7.26,7.27,212800.0,5.0245,5.0314,5.0176,5.0245,212800.0
2011-01-28 14:50:00,7.27,7.27,7.25,7.26,296000.0,5.0245,5.0245,5.0107,5.0176,296000.0
2011-01-28 15:00:00,7.26,7.27,7.25,7.25,353600.0,5.0176,5.0245,5.0107,5.0107,353600.0
2011-01-28 15:10:00,7.25,7.26,7.24,7.25,377600.0,5.0107,5.0176,5.0038,5.0107,377600.0
2011-01-28 15:20:00,7.25,7.25,7.22,7.22,407200.0,5.0107,5.0107,4.99,4.99,407200.0
2011-01-28 15:30:00,7.22,7.24,7.22,7.22,428000.0,4.99,5.0038,4.99,4.99,428000.0
2011-01-28 15:40:00,7.22,7.22,7.21,7.21,699200.0,4.99,4.99,4.9831,4.9831,699200.0
2011-01-28 15:50:00,7.21,7.22,7.2,7.22,959200.0,4.9831,4.99,4.9761,4.99,959200.0
2011-01-31 09:30:00,7.23,7.26,7.21,7.24,288800.0,4.9969,5.0176,4.9831,5.0038,288800.0
2011-01-31 09:40:00,7.23,7.25,7.21,7.24,869600.0,4.9969,5.0107,4.9831,5.0038,869600.0
2011-01-31 09:50:00,7.24,7.27,7.23,7.24,136800.0,5.0038,5.0245,4.9969,5.0038,136800.0
2011-01-31 10:00:00,7.25,7.27,7.24,7.25,144800.0,5.0107,5.0245,5.0038,5.0107,144800.0
2011-01-31 10:10:00,7.25,7.26,7.24,7.25,67200.0,5.0107,5.0176,5.0038,5.0107,67200.0
2011-01-31 10:20:00,7.26,7.28,7.25,7.26,190400.0,5.0176,5.0314,5.0107,5.0176,190400.0
2011-01-31 10:30:00,7.26,7.26,7.25,7.26,110400.0,5.0176,5.0176,5.0107,5.0176,110400.0
2011-01-31 10:40:00,7.26,7.26,7.25,7.26,111200.0,5.0176,5.0176,5.0107,5.0176,111200.0
2011-01-31 10:50:00,7.26,7.27,7.26,7.26,200800.0,5.0176,5.0245,5.0176,5.0176,200800.0
2011-01-31 11:00:00,7.26,7.26,7.26,7.26,117600.0,5.0176,5.0176,5.0176,5.0176,117600.0
2011-01-31 11:10:00,7.26,7.26,7.25,7.26,149600.0,5.0176,5.0176,5.0107,5.0176,149600.0
2011-01-31 11:20:00,7.26,7.26,7.25,7.26,88800.0,5.0176,5.0176,5.0107,5.0176,88800.0
2011-01-31 11:30:00,7.26,7.26,7.25,7.26,112000.0,5.0176,5.0176,5.0107,5.0176,112000.0
2011-01-31 11:40:00,7.25,7.26,7.25,7.26,251200.0,5.0107,5.0176,5.0107,5.0176,251200.0
2011-01-31 11:50:00,7.26,7.26,7.25,7.26,85600.0,5.0176,5.0176,5.0107,5.0176,85600.0
2011-01-31 12:00:00,7.26,7.27,7.26,7.26,124000.0,5.0176,5.0245,5.0176,5.0176,124000.0
2011-01-31 12:10:00,7.26,7.27,7.26,7.26,233600.0,5.0176,5.0245,5.0176,5.0176,233600.0
2011-01-31 12:20:00,7.26,7.28,7.26,7.28,257600.0,5.0176,5.0314,5.0176,5.0314,257600.0
2011-01-31 12:30:00,7.28,7.29,7.28,7.28,109600.0,5.0314,5.0383,5.0314,5.0314,109600.0
2011-01-31 12:40:00,7.28,7.29,7.27,7.28,78400.0,5.0314,5.0383,5.0245,5.0314,78400.0
2011-01-31 12:50:00,7.28,7.29,7.28,7.29,40800.0,5.0314,5.0383,5.0314,5.0383,40800.0
2011-01-31 13:00:00,7.29,7.3,7.27,7.28,183200.0,5.0383,5.0453,5.0245,5.0314,183200.0
2011-01-31 13:10:00,7.28,7.28,7.27,7.27,66400.0,5.0314,5.0314,5.0245,5.0245,66400.0
2011-01-31 13:20:00,7.27,7.28,7.27,7.28,65600.0,5.0245,5.0314,5.0245,5.0314,65600.0
2011-01-31 13:30:00,7.28,7.28,7.26,7.26,121600.0,5.0314,5.0314,5.0176,5.0176,121600.0
2011-01-31 13:40:00,7.26,7.28,7.25,7.28,80000.0,5.0176,5.0314,5.0107,5.0314,80000.0
2011-01-31 13:50:00,7.28,7.29,7.28,7.29,87200.0,5.0314,5.0383,5.0314,5.0383,87200.0
2011-01-31 14:00:00,7.29,7.3,7.28,7.28,150400.0,5.0383,5.0453,5.0314,5.0314,150400.0
2011-01-31 14:10:00,7.27,7.28,7.27,7.27,89600.0,5.0245,5.0314,5.0245,5.0245,89600.0
2011-01-31 14:20:00,7.27,7.28,7.26,7.26,125600.0,5.0245,5.0314,5.0176,5.0176,125600.0
2011-01-31 14:30:00,7.26,7.26,7.25,7.26,252800.0,5.0176,5.0176,5.0107,5.0176,252800.0
2011-01-31 14:40:00,7.26,7.26,7.25,7.26,171200.0,5.0176,5.0176,5.0107,5.0176,171200.0
2011-01-31 14:50:00,7.26,7.26,7.25,7.26,160000.0,5.0176,5.0176,5.0107,5.0176,160000.0
2011-01-31 15:00:00,7.26,7.27,7.26,7.26,685600.0,5.0176,5.0245,5.0176,5.0176,685600.0
2011-01-31 15:10:00,7.26,7.27,7.25,7.26,305600.0,5.0176,5.0245,5.0107,5.0176,305600.0
2011-01-31 15:20:00,7.26,7.26,7.25,7.25,137600.0,5.0176,5.0176,5.0107,5.0107,137600.0
2011-01-31 15:30:00,7.25,7.25,7.25,7.25,154400.0,5.0107,5.0107,5.0107,5.0107,154400.0
2011-01-31 15:40:00,7.25,7.26,7.25,7.25,243200.0,5.0107,5.0176,5.0107,5.0107,243200.0
2011-01-31 15:50:00,7.25,7.26,7.25,7.26,723200.0,5.0107,5.0176,5.0107,5.0176,723200.0
2011-02-01 09:30:00,7.3,7.33,7.3,7.31,220000.0,5.0453,5.066,5.0453,5.0522,220000.0
2011-02-01 09:40:00,7.31,7.31,7.27,7.28,145600.0,5.0522,5.0522,5.0245,5.0314,145600.0
2011-02-01 09:50:00,7.28,7.32,7.28,7.32,138400.0,5.0314,5.0591,5.0314,5.0591,138400.0
2011-02-01 10:00:00,7.32,7.34,7.31,7.31,700800.0,5.0591,5.0729,5.0522,5.0522,700800.0
2011-02-01 10:10:00,7.31,7.33,7.3,7.32,97600.0,5.0522,5.066,5.0453,5.0591,97600.0
2011-02-01 10:20:00,7.33,7.36,7.32,7.35,356800.0,5.066,5.0867,5.0591,5.0798,356800.0
2011-02-01 10:30:00,7.35,7.36,7.35,7.36,128000.0,5.0798,5.0867,5.0798,5.0867,128000.0
2011-02-01 10:40:00,7.36,7.37,7.36,7.36,129600.0,5.0867,5.0936,5.0867,5.0867,129600.0
2011-02-01 10:50:00,7.36,7.38,7.36,7.37,119200.0,5.0867,5.1006,5.0867,5.0936,119200.0
2011-02-01 11:00:00,7.37,7.38,7.37,7.37,221600.0,5.0936,5.1006,5.0936,5.0936,221600.0
2011-02-01 11:10:00,7.37,7.37,7.35,7.35,157600.0,5.0936,5.0936,5.0798,5.0798,157600.0
2011-02-01 11:20:00,7.36,7.36,7.34,7.35,40000.0,5.0867,5.0867,5.0729,5.0798,40000.0
2011-02-01 11:30:00,7.34,7.38,7.34,7.38,252000.0,5.0729,5.1006,5.0729,5.1006,252000.0
2011-02-01 11:40:00,7.38,7.4,7.38,7.4,122400.0,5.1006,5.1144,5.1006,5.1144,122400.0
2011-02-01 11:50:00,7.4,7.41,7.4,7.41,246400.0,5.1144,5.1213,5.1144,5.1213,246400.0
2011-02-01 12:00:00,7.41,7.43,7.41,7.43,104000.0,5.1213,5.1351,5.1213,5.1351,104000.0
2011-02-01 12:10:00,7.43,7.46,7.42,7.45,236800.0,5.1351,5.1558,5.1282,5.1489,236800.0
2011-02-01 12:20:00,7.45,7.46,7.44,7.44,360800.0,5.1489,5.1558,5.142,5.142,360800.0
2011-02-01 12:30:00,7.44,7.44,7.42,7.43,144000.0,5.142,5.142,5.1282,5.1351,144000.0
2011-02-01 12:40:00,7.43,7.44,7.43,7.43,48800.0,5.1351,5.142,5.1351,5.1351,48800.0
2011-02-01 12:50:00,7.43,7.46,7.43,7.46,86400.0,5.1351,5.1558,5.1351,5.1558,86400.0
2011-02-01 13:00:00,7.46,7.46,7.44,7.44,77600.0,5.1558,5.1558,5.142,5.142,77600.0
2011-02-01 13:10:00,7.44,7.44,7.43,7.43,33600.0,5.142,5.142,5.1351,5.1351,33600.0
2011-02-01 13:20:00,7.43,7.44,7.43,7.44,32800.0,5.1351,5.142,5.1351,5.142,32800.0
2011-02-01 13:30:00,7.44,7.44,7.43,7.43,38400.0,5.142,5.142,5.1351,5.1351,38400.0
2011-02-01 13:40:00,7.43,7.45,7.43,7.44,60800.0,5.1351,5.1489,5.1351,5.142,60800.0
2011-02-01 13:50:00,7.44,7.45,7.44,7.44,62400.0,5.142,5.1489,5.142,5.142,62400.0
2011-02-01 14:00:00,7.44,7.44,7.43,7.44,56000.0,5.142,5.142,5.1351,5.142,56000.0
2011-02-01 14:10:00,7.44,7.44,7.43,7.44,55200.0,5.142,5.142,5.1351,5.142,55200.0
2011-02-01 14:20:00,7.44,7.44,7.44,7.44,191200.0,5.142,5.142,5.142,5.142,191200.0
2011-02-01 14:30:00,7.44,7.44,7.43,7.43,216000.0,5.142,5.142,5.1351,5.1351,216000.0
2011-02-01 14:40:00,7.43,7.43,7.42,7.42,242400.0,5.1351,5.1351,5.1282,5.1282,242400.0
2011-02-01 14:50:00,7.42,7.44,7.41,7.43,132800.0,5.1282,5.142,5.1213,5.1351,132800.0
2011-02-01 15:00:00,7.43,7.43,7.42,7.42,157600.0,5.1351,5.1351,5.1282,5.1282,157600.0
2011-02-01 15:10:00,7.42,7.43,7.42,7.43,144000.0,5.1282,5.1351,5.1282,5.1351,144000.0
2011-02-01 15:20:00,7.43,7.44,7.43,7.43,162400.0,5.1351,5.142,5.1351,5.1351,162400.0
2011-02-01 15:30:00,7.43,7.44,7.43,7.43,233600.0,5.1351,5.142,5.1351,5.1351,233600.0
2011-02-01 15:40:00,7.43,7.45,7.43,7.44,216000.0,5.1351,5.1489,5.1351,5.142,216000.0
2011-02-01 15:50:00,7.44,7.45,7.42,7.43,524000.0,5.142,5.1489,5.1282,5.1351,524000.0
2011-02-02 09:30:00,7.41,7.45,7.41,7.44,172000.0,5.1213,5.1489,5.1213,5.142,172000.0
2011-02-02 09:40:00,7.44,7.46,7.42,7.45,83200.0,5.142,5.1558,5.1282,5.1489,83200.0
2011-02-02 09:50:00,7.45,7.46,7.44,7.46,132800.0,5.1489,5.1558,5.142,5.1558,132800.0
2011-02-02 10:00:00,7.46,7.46,7.43,7.44,287200.0,5.1558,5.1558,5.1351,5.142,287200.0
2011-02-02 10:10:00,7.44,7.46,7.44,7.46,119200.0,5.142,5.1558,5.142,5.1558,119200.0
2011-02-02 10:20:00,7.46,7.47,7.46,7.46,316800.0,5.1558,5.1628,5.1558,5.1558,316800.0
2011-02-02 10:30:00,7.46,7.46,7.44,7.44,54400.0,5.1558,5.1558,5.142,5.142,54400.0
2011-02-02 10:40:00,7.44,7.44,7.41,7.41,97600.0,5.142,5.142,5.1213,5.1213,97600.0
2011-02-02 10:50:00,7.41,7.42,7.41,7.41,38400.0,5.1213,5.1282,5.1213,5.1213,38400.0
2011-02-02 11:00:00,7.4,7.4,7.38,7.38,110400.0,5.1144,5.1144,5.1006,5.1006,110400.0
2011-02-02 11:10:00,7.38,7.38,7.37,7.38,243200.0,5.1006,5.1006,5.0936,5.1006,243200.0
2011-02-02 11:20:00,7.38,7.39,7.38,7.39,54400.0,5.1006,5.1075,5.1006,5.1075,54400.0
2011-02-02 11:30:00,7.38,7.4,7.38,7.39,44000.0,5.1006,5.1144,5.1006,5.1075,44000.0
2011-02-02 11:40:00,7.39,7.4,7.39,7.4,253600.0,5.1075,5.1144,5.1075,5.1144,253600.0
2011-02-02 11:50:00,7.4,7.41,7.4,7.41,131200.0,5.1144,5.1213,5.1144,5.1213,131200.0
2011-02-02 12:00:00,7.41,7.41,7.4,7.4,94400.0,5.1213,5.1213,5.1144,5.1144,94400.0
2011-02-02 12:10:00,7.4,7.41,7.4,7.4,60800.0,5.1144,5.1213,5.1144,5.1144,60800.0
2011-02-02 12:20:00,7.4,7.4,7.38,7.38,196800.0,5.1144,5.1144,5.1006,5.1006,196800.0
2011-02-02 12:30:00,7.38,7.39,7.38,7.39,71200.0,5.1006,5.1075,5.1006,5.1075,71200.0
2011-02-02 12:40:00,7.39,7.4,7.39,7.39,59200.0,5.1075,5.1144,5.1075,5.1075,59200.0
2011-02-02 12:50:00,7.39,7.4,7.39,7.4,109600.0,5.1075,5.1144,5.1075,5.1144,109600.0
2011-02-02 13:00:00,7.4,7.4,7.39,7.4,95200.0,5.1144,5.1144,5.1075,5.1144,95200.0
2011-02-02 13:10:00,7.4,7.41,7.4,7.41,113600.0,5.1144,5.1213,5.1144,5.1213,113600.0
2011-02-02 13:20:00,7.41,7.41,7.4,7.41,17600.0,5.1213,5.1213,5.1144,5.1213,17600.0
2011-02-02 13:30:00,7.41,7.41,7.4,7.4,79200.0,5.1213,5.1213,5.1144,5.1144,79200.0
2011-02-02 13:40:00,7.4,7.4,7.38,7.39,88800.0,5.1144,5.1144,5.1006,5.1075,88800.0
2011-02-02 13:50:00,7.39,7.4,7.39,7.39,178400.0,5.1075,5.1144,5.1075,5.1075,178400.0
2011-02-02 14:00:00,7.39,7.4,7.39,7.39,78400.0,5.1075,5.1144,5.1075,5.1075,78400.0
2011-02-02 14:10:00,7.39,7.4,7.38,7.39,76800.0,5.1075,5.1144,5.1006,5.1075,76800.0
2011-02-02 14:20:00,7.38,7.39,7.38,7.39,151200.0,5.1006,5.1075,5.1006,5.1075,151200.0
2011-02-02 14:30:00,7.39,7.39,7.37,7.38,68000.0,5.1075,5.1075,5.0936,5.1006,68000.0
2011-02-02 14:40:00,7.38,7.39,7.37,7.38,74400.0,5.1006,5.1075,5.0936,5.1006,74400.0
2011-02-02 14:50:00,7.38,7.39,7.38,7.38,102400.0,5.1006,5.1075,5.1006,5.1006,102400.0
2011-02-02 15:00:00,7.38,7.39,7.38,7.39,73600.0,5.1006,5.1075,5.1006,5.1075,73600.0
2011-02-02 15:10:00,7.39,7.39,7.38,7.38,84800.0,5.1075,5.1075,5.1006,5.1006,84800.0
2011-02-02 15:20:00,7.38,7.39,7.38,7.38,121600.0,5.1006,5.1075,5.1006,5.1006,121600.0
2011-02-02 15:30:00,7.38,7.38,7.36,7.36,207200.0,5.1006,5.1006,5.0867,5.0867,207200.0
2011-02-02 15:40:00,7.36,7.37,7.36,7.36,173600.0,5.0867,5.0936,5.0867,5.0867,173600.0
2011-02-02 15:50:00,7.36,7.37,7.35,7.37,337600.0,5.0867,5.0936,5.0798,5.0936,337600.0
2011-02-03 09:30:00,7.34,7.42,7.34,7.41,206400.0,5.0729,5.1282,5.0729,5.1213,206400.0
2011-02-03 09:40:00,7.4,7.43,7.4,7.43,207200.0,5.1144,5.1351,5.1144,5.1351,207200.0
2011-02-03 09:50:00,7.43,7.44,7.43,7.44,143200.0,5.1351,5.142,5.1351,5.142,143200.0
2011-02-03 10:00:00,7.45,7.45,7.41,7.41,257600.0,5.1489,5.1489,5.1213,5.1213,257600.0
2011-02-03 10:10:00,7.41,7.41,7.36,7.39,177600.0,5.1213,5.1213,5.0867,5.1075,177600.0
2011-02-03 10:20:00,7.39,7.41,7.39,7.41,80000.0,5.1075,5.1213,5.1075,5.1213,80000.0
2011-02-03 10:30:00,7.41,7.42,7.39,7.42,112800.0,5.1213,5.1282,5.1075,5.1282,112800.0
2011-02-03 10:40:00,7.42,7.46,7.42,7.46,273600.0,5.1282,5.1558,5.1282,5.1558,273600.0
2011-02-03 10:50:00,7.46,7.47,7.45,7.46,157600.0,5.1558,5.1628,5.1489,5.1558,157600.0
2011-02-03 11:00:00,7.46,7.46,7.45,7.45,156000.0,5.1558,5.1558,5.1489,5.1489,156000.0
2011-02-03 11:10:00,7.45,7.47,7.45,7.46,100800.0,5.1489,5.1628,5.1489,5.1558,100800.0
2011-02-03 11:20:00,7.46,7.47,7.46,7.46,64800.0,5.1558,5.1628,5.1558,5.1558,64800.0
2011-02-03 11:30:00,7.46,7.5,7.46,7.5,152000.0,5.1558,5.1835,5.1558,5.1835,152000.0
2011-02-03 11:40:00,7.5,7.5,7.48,7.49,432800.0,5.1835,5.1835,5.1697,5.1766,432800.0
2011-02-03 11:50:00,7.49,7.5,7.49,7.5,99200.0,5.1766,5.1835,5.1766,5.1835,99200.0
2011-02-03 12:00:00,7.5,7.52,7.5,7.52,348000.0,5.1835,5.1973,5.1835,5.1973,348000.0
2011-02-03 12:10:00,7.52,7.53,7.52,7.52,139200.0,5.1973,5.2042,5.1973,5.1973,139200.0
2011-02-03 12:20:00,7.52,7.53,7.52,7.53,134400.0,5.1973,5.2042,5.1973,5.2042,134400.0
2011-02-03 12:30:00,7.53,7.53,7.5,7.5,108800.0,5.2042,5.2042,5.1835,5.1835,108800.0
2011-02-03 12:40:00,7.5,7.5,7.49,7.49,140000.0,5.1835,5.1835,5.1766,5.1766,140000.0
2011-02-03 12:50:00,7.49,7.52,7.49,7.52,354400.0,5.1766,5.1973,5.1766,5.1973,354400.0
2011-02-03 13:00:00,7.52,7.53,7.52,7.53,216800.0,5.1973,5.2042,5.1973,5.2042,216800.0
2011-02-03 13:10:00,7.53,7.53,7.51,7.52,112800.0,5.2042,5.2042,5.1904,5.1973,112800.0
2011-02-03 13:20:00,7.52,7.52,7.51,7.51,152000.0,5.1973,5.1973,5.1904,5.1904,152000.0
2011-02-03 13:30:00,7.51,7.52,7.5,7.52,124800.0,5.1904,5.1973,5.1835,5.1973,124800.0
2011-02-03 13:40:00,7.52,7.52,7.51,7.52,120000.0,5.1973,5.1973,5.1904,5.1973,120000.0
2011-02-03 13:50:00,7.52,7.52,7.52,7.52,84000.0,5.1973,5.1973,5.1973,5.1973,84000.0
2011-02-03 14:00:00,7.52,7.53,7.52,7.52,136800.0,5.1973,5.2042,5.1973,5.1973,136800.0
2011-02-03 14:10:00,7.52,7.53,7.51,7.53,118400.0,5.1973,5.2042,5.1904,5.2042,118400.0
2011-02-03 14:20:00,7.53,7.53,7.52,7.53,76000.0,5.2042,5.2042,5.1973,5.2042,76000.0
2011-02-03 14:30:00,7.53,7.53,7.53,7.53,103200.0,5.2042,5.2042,5.2042,5.2042,103200.0
2011-02-03 14:40:00,7.53,7.54,7.53,7.53,87200.0,5.2042,5.2111,5.2042,5.2042,87200.0
2011-02-03 14:50:00,7.53,7.55,7.53,7.54,117600.0,5.2042,5.218,5.2042,5.2111,117600.0
2011-02-03 15:00:00,7.54,7.56,7.54,7.55,209600.0,5.2111,5.225,5.2111,5.218,209600.0
2011-02-03 15:10:00,7.55,7.57,7.55,7.56,343200.0,5.218,5.2319,5.218,5.225,343200.0
2011-02-03 15:20:00,7.56,7.56,7.55,7.55,171200.0,5.225,5.225,5.218,5.218,171200.0
2011-02-03 15:30:00,7.55,7.56,7.55,7.56,156800.0,5.218,5.225,5.218,5.225,156800.0
2011-02-03 15:40:00,7.56,7.56,7.55,7.55,274400.0,5.225,5.225,5.218,5.218,274400.0
2011-02-03 15:50:00,7.55,7.56,7.55,7.55,523200.0,5.218,5.225,5.218,5.218,523200.0
2011-02-04 09:30:00,7.56,7.6,7.55,7.6,275200.0,5.225,5.2526,5.218,5.2526,275200.0
2011-02-04 09:40:00,7.6,7.62,7.59,7.61,550400.0,5.2526,5.2664,5.2457,5.2595,550400.0
2011-02-04 09:50:00,7.61,7.63,7.61,7.62,244000.0,5.2595,5.2733,5.2595,5.2664,244000.0
2011-02-04 10:00:00,7.62,7.66,7.62,7.66,136000.0,5.2664,5.2941,5.2664,5.2941,136000.0
2011-02-04 10:10:00,7.66,7.66,7.64,7.65,185600.0,5.2941,5.2941,5.2802,5.2872,185600.0
2011-02-04 10:20:00,7.65,7.67,7.65,7.66,135200.0,5.2872,5.301,5.2872,5.2941,135200.0
2011-02-04 10:30:00,7.66,7.67,7.66,7.66,140800.0,5.2941,5.301,5.2941,5.2941,140800.0
2011-02-04 10:40:00,7.66,7.66,7.63,7.63,106400.0,5.2941,5.2941,5.2733,5.2733,106400.0
2011-02-04 10:50:00,7.63,7.63,7.62,7.63,240800.0,5.2733,5.2733,5.2664,5.2733,240800.0
2011-02-04 11:00:00,7.63,7.64,7.62,7.64,189600.0,5.2733,5.2802,5.2664,5.2802,189600.0
2011-02-04 11:10:00,7.64,7.64,7.63,7.64,91200.0,5.2802,5.2802,5.2733,5.2802,91200.0
2011-02-04 11:20:00,7.65,7.66,7.63,7.66,180000.0,5.2872,5.2941,5.2733,5.2941,180000.0
2011-02-04 11:30:00,7.66,7.67,7.65,7.66,127200.0,5.2941,5.301,5.2872,5.2941,127200.0
2011-02-04 11:40:00,7.66,7.66,7.65,7.66,113600.0,5.2941,5.2941,5.2872,5.2941,113600.0
2011-02-04 11:50:00,7.66,7.66,7.65,7.66,130400.0,5.2941,5.2941,5.2872,5.2941,130400.0
2011-02-04 12:00:00,7.65,7.66,7.65,7.66,146400.0,5.2872,5.2941,5.2872,5.2941,146400.0
2011-02-04 12:10:00,7.66,7.66,7.66,7.66,57600.0,5.2941,5.2941,5.2941,5.2941,57600.0
2011-02-04 12:20:00,7.66,7.67,7.66,7.66,95200.0,5.2941,5.301,5.2941,5.2941,95200.0
2011-02-04 12:30:00,7.66,7.67,7.66,7.67,82400.0,5.2941,5.301,5.2941,5.301,82400.0
2011-02-04 12:40:00,7.67,7.68,7.66,7.67,83200.0,5.301,5.3079,5.2941,5.301,83200.0
2011-02-04 12:50:00,7.67,7.68,7.66,7.67,152800.0,5.301,5.3079,5.2941,5.301,152800.0
2011-02-04 13:00:00,7.67,7.67,7.66,7.66,64800.0,5.301,5.301,5.2941,5.2941,64800.0
2011-02-04 13:10:00,7.66,7.68,7.66,7.68,179200.0,5.2941,5.3079,5.2941,5.3079,179200.0
2011-02-04 13:20:00,7.68,7.7,7.68,7.69,119200.0,5.3079,5.3217,5.3079,5.3148,119200.0
2011-02-04 13:30:00,7.7,7.7,7.68,7.68,73600.0,5.3217,5.3217,5.3079,5.3079,73600.0
2011-02-04 13:40:00,7.68,7.69,7.67,7.69,90400.0,5.3079,5.3148,5.301,5.3148,90400.0
2011-02-04 13:50:00,7.69,7.69,7.68,7.69,81600.0,5.3148,5.3148,5.3079,5.3148,81600.0
2011-02-04 14:00:00,7.68,7.68,7.67,7.68,104800.0,5.3079,5.3079,5.301,5.3079,104800.0
2011-02-04 14:10:00,7.68,7.68,7.67,7.68,104000.0,5.3079,5.3079,5.301,5.3079,104000.0
2011-02-04 14:20:00,7.68,7.69,7.68,7.68,68800.0,5.3079,5.3148,5.3079,5.3079,68800.0
2011-02-04 14:30:00,7.68,7.68,7.67,7.68,98400.0,5.3079,5.3079,5.301,5.3079,98400.0
2011-02-04 14:40:00,7.67,7.68,7.66,7.68,120800.0,5.301,5.3079,5.2941,5.3079,120800.0
2011-02-04 14:50:00,7.68,7.69,7.68,7.69,178400.0,5.3079,5.3148,5.3079,5.3148,178400.0
2011-02-04 15:00:00,7.69,7.7,7.69,7.7,276000.0,5.3148,5.3217,5.3148,5.3217,276000.0
2011-02-04 15:10:00,7.7,7.71,7.7,7.71,191200.0,5.3217,5.3286,5.3217,5.3286,191200.0
2011-02-04 15:20:00,7.71,7.71,7.7,7.71,483200.0,5.3286,5.3286,5.3217,5.3286,483200.0
2011-02-04 15:30:00,7.71,7.73,7.7,7.71,414400.0,5.3286,5.3424,5.3217,5.3286,414400.0
2011-02-04 15:40:00,7.71,7.71,7.69,7.71,350400.0,5.3286,5.3286,5.3148,5.3286,350400.0
2011-02-04 15:50:00,7.71,7.71,7.7,7.7,504800.0,5.3286,5.3286,5.3217,5.3217,504800.0
2011-02-07 09:30:00,7.72,7.72,7.68,7.7,170400.0,5.3355,5.3355,5.3079,5.3217,170400.0
2011-02-07 09:40:00,7.71,7.74,7.7,7.73,210400.0,5.3286,5.3494,5.3217,5.3424,210400.0
2011-02-07 09:50:00,7.73,7.74,7.72,7.74,210400.0,5.3424,5.3494,5.3355,5.3494,210400.0
2011-02-07 10:00:00,7.74,7.74,7.72,7.73,176000.0,5.3494,5.3494,5.3355,5.3424,176000.0
2011-02-07 10:10:00,7.73,7.73,7.72,7.72,183200.0,5.3424,5.3424,5.3355,5.3355,183200.0
2011-02-07 10:20:00,7.72,7.74,7.72,7.73,134400.0,5.3355,5.3494,5.3355,5.3424,134400.0
2011-02-07 10:30:00,7.74,7.77,7.73,7.77,232000.0,5.3494,5.3701,5.3424,5.3701,232000.0
2011-02-07 10:40:00,7.77,7.77,7.74,7.75,268800.0,5.3701,5.3701,5.3494,5.3563,268800.0
2011-02-07 10:50:00,7.75,7.76,7.74,7.75,92800.0,5.3563,5.3632,5.3494,5.3563,92800.0
2011-02-07 11:00:00,7.75,7.76,7.75,7.76,110400.0,5.3563,5.3632,5.3563,5.3632,110400.0
2011-02-07 11:10:00,7.76,7.77,7.75,7.76,109600.0,5.3632,5.3701,5.3563,5.3632,109600.0
2011-02-07 11:20:00,7.75,7.76,7.75,7.76,237600.0,5.3563,5.3632,5.3563,5.3632,237600.0
2011-02-07 11:30:00,7.76,7.77,7.76,7.76,78400.0,5.3632,5.3701,5.3632,5.3632,78400.0
2011-02-07 11:40:00,7.76,7.76,7.75,7.75,212800.0,5.3632,5.3632,5.3563,5.3563,212800.0
2011-02-07 11:50:00,7.75,7.75,7.74,7.74,227200.0,5.3563,5.3563,5.3494,5.3494,227200.0
2011-02-07 12:00:00,7.74,7.74,7.73,7.74,87200.0,5.3494,5.3494,5.3424,5.3494,87200.0
2011-02-07 12:10:00,7.74,7.74,7.74,7.74,44000.0,5.3494,5.3494,5.3494,5.3494,44000.0
2011-02-07 12:20:00,7.74,7.74,7.73,7.73,95200.0,5.3494,5.3494,5.3424,5.3424,95200.0
2011-02-07 12:30:00,7.73,7.73,7.73,7.73,88000.0,5.3424,5.3424,5.3424,5.3424,88000.0
2011-02-07 12:40:00,7.73,7.73,7.73,7.73,130400.0,5.3424,5.3424,5.3424,5.3424,130400.0
2011-02-07 12:50:00,7.73,7.73,7.72,7.72,171200.0,5.3424,5.3424,5.3355,5.3355,171200.0
2011-02-07 13:00:00,7.72,7.72,7.72,7.72,187200.0,5.3355,5.3355,5.3355,5.3355,187200.0
2011-02-07 13:10:00,7.72,7.73,7.72,7.73,45600.0,5.3355,5.3424,5.3355,5.3424,45600.0
2011-02-07 13:20:00,7.73,7.74,7.73,7.74,164800.0,5.3424,5.3494,5.3424,5.3494,164800.0
2011-02-07 13:30:00,7.74,7.74,7.73,7.74,268800.0,5.3494,5.3494,5.3424,5.3494,268800.0
2011-02-07 13:40:00,7.74,7.74,7.73,7.74,104800.0,5.3494,5.3494,5.3424,5.3494,104800.0
2011-02-07 13:50:00,7.74,7.75,7.74,7.74,78400.0,5.3494,5.3563,5.3494,5.3494,78400.0
2011-02-07 14:00:00,7.74,7.75,7.74,7.74,113600.0,5.3494,5.3563,5.3494,5.3494,113600.0
2011-02-07 14:10:00,7.74,7.75,7.74,7.75,44800.0,5.3494,5.3563,5.3494,5.3563,44800.0
2011-02-07 14:20:00,7.75,7.75,7.74,7.74,80800.0,5.3563,5.3563,5.3494,5.3494,80800.0
2011-02-07 14:30:00,7.74,7.75,7.74,7.75,88800.0,5.3494,5.3563,5.3494,5.3563,88800.0
2011-02-07 14:40:00,7.75,7.75,7.74,7.74,131200.0,5.3563,5.3563,5.3494,5.3494,131200.0
2011-02-07 14:50:00,7.74,7.74,7.71,7.73,196800.0,5.3494,5.3494,5.3286,5.3424,196800.0
2011-02-07 15:00:00,7.73,7.73,7.72,7.73,125600.0,5.3424,5.3424,5.3355,5.3424,125600.0
2011-02-07 15:10:00,7.73,7.73,7.72,7.73,237600.0,5.3424,5.3424,5.3355,5.3424,237600.0
2011-02-07 15:20:00,7.73,7.74,7.73,7.74,204800.0,5.3424,5.3494,5.3424,5.3494,204800.0
2011-02-07 15:30:00,7.74,7.75,7.74,7.75,218400.0,5.3494,5.3563,5.3494,5.3563,218400.0
2011-02-07 15:40:00,7.75,7.76,7.74,7.76,242400.0,5.3563,5.3632,5.3494,5.3632,242400.0
2011-02-07 15:50:00,7.76,7.76,7.75,7.75,664800.0,5.3632,5.3632,5.3563,5.3563,664800.0
2011-02-08 09:30:00,7.77,7.81,7.77,7.79,206400.0,5.3701,5.3977,5.3701,5.3839,206400.0
2011-02-08 09:40:00,7.79,7.81,7.77,7.8,112000.0,5.3839,5.3977,5.3701,5.3908,112000.0
2011-02-08 09:50:00,7.8,7.81,7.79,7.8,100800.0,5.3908,5.3977,5.3839,5.3908,100800.0
2011-02-08 10:00:00,7.8,7.82,7.8,7.8,148000.0,5.3908,5.4046,5.3908,5.3908,148000.0
2011-02-08 10:10:00,7.8,7.8,7.79,7.79,80800.0,5.3908,5.3908,5.3839,5.3839,80800.0
2011-02-08 10:20:00,7.79,7.81,7.79,7.8,143200.0,5.3839,5.3977,5.3839,5.3908,143200.0
2011-02-08 10:30:00,7.79,7.8,7.79,7.79,74400.0,5.3839,5.3908,5.3839,5.3839,74400.0
2011-02-08 10:40:00,7.79,7.8,7.79,7.8,51200.0,5.3839,5.3908,5.3839,5.3908,51200.0
2011-02-08 10:50:00,7.79,7.8,7.79,7.8,261600.0,5.3839,5.3908,5.3839,5.3908,261600.0
2011-02-08 11:00:00,7.8,7.8,7.78,7.79,192000.0,5.3908,5.3908,5.377,5.3839,192000.0
2011-02-08 11:10:00,7.79,7.79,7.77,7.77,92000.0,5.3839,5.3839,5.3701,5.3701,92000.0
2011-02-08 11:20:00,7.77,7.78,7.76,7.77,91200.0,5.3701,5.377,5.3632,5.3701,91200.0
2011-02-08 11:30:00,7.77,7.79,7.77,7.79,230400.0,5.3701,5.3839,5.3701,5.3839,230400.0
2011-02-08 11:40:00,7.79,7.8,7.79,7.79,58400.0,5.3839,5.3908,5.3839,5.3839,58400.0
2011-02-08 11:50:00,7.79,7.8,7.79,7.8,100800.0,5.3839,5.3908,5.3839,5.3908,100800.0
2011-02-08 12:00:00,7.8,7.8,7.79,7.8,85600.0,5.3908,5.3908,5.3839,5.3908,85600.0
2011-02-08 12:10:00,7.8,7.8,7.79,7.79,59200.0,5.3908,5.3908,5.3839,5.3839,59200.0
2011-02-08 12:20:00,7.79,7.79,7.79,7.79,28000.0,5.3839,5.3839,5.3839,5.3839,28000.0
2011-02-08 12:30:00,7.79,7.8,7.79,7.79,91200.0,5.3839,5.3908,5.3839,5.3839,91200.0
2011-02-08 12:40:00,7.79,7.79,7.78,7.79,72000.0,5.3839,5.3839,5.377,5.3839,72000.0
2011-02-08 12:50:00,7.78,7.79,7.77,7.77,56000.0,5.377,5.3839,5.3701,5.3701,56000.0
2011-02-08 13:00:00,7.77,7.78,7.77,7.78,45600.0,5.3701,5.377,5.3701,5.377,45600.0
2011-02-08 13:10:00,7.77,7.77,7.77,7.77,76800.0,5.3701,5.3701,5.3701,5.3701,76800.0
2011-02-08 13:20:00,7.77,7.78,7.76,7.76,97600.0,5.3701,5.377,5.3632,5.3632,97600.0
2011-02-08 13:30:00,7.76,7.77,7.76,7.77,168000.0,5.3632,5.3701,5.3632,5.3701,168000.0
2011-02-08 13:40:00,7.77,7.77,7.76,7.77,92800.0,5.3701,5.3701,5.3632,5.3701,92800.0
2011-02-08 13:50:00,7.77,7.77,7.76,7.77,51200.0,5.3701,5.3701,5.3632,5.3701,51200.0
2011-02-08 14:00:00,7.77,7.78,7.77,7.78,103200.0,5.3701,5.377,5.3701,5.377,103200.0
2011-02-08 14:10:00,7.78,7.78,7.78,7.78,41600.0,5.377,5.377,5.377,5.377,41600.0
2011-02-08 14:20:00,7.78,7.78,7.78,7.78,85600.0,5.377,5.377,5.377,5.377,85600.0
2011-02-08 14:30:00,7.78,7.79,7.78,7.79,151200.0,5.377,5.3839,5.377,5.3839,151200.0
2011-02-08 14:40:00,7.79,7.79,7.79,7.79,92000.0,5.3839,5.3839,5.3839,5.3839,92000.0
2011-02-08 14:50:00,7.79,7.79,7.79,7.79,104800.0,5.3839,5.3839,5.3839,5.3839,104800.0
2011-02-08 15:00:00,7.79,7.8,7.79,7.8,135200.0,5.3839,5.3908,5.3839,5.3908,135200.0
2011-02-08 15:10:00,7.8,7.81,7.79,7.79,123200.0,5.3908,5.3977,5.3839,5.3839,123200.0
2011-02-08 15:20:00,7.79,7.79,7.79,7.79,80000.0,5.3839,5.3839,5.3839,5.3839,80000.0
2011-02-08 15:30:00,7.79,7.8,7.79,7.79,99200.0,5.3839,5.3908,5.3839,5.3839,99200.0
2011-02-08 15:40:00,7.79,7.81,7.79,7.81,198400.0,5.3839,5.3977,5.3839,5.3977,198400.0
2011-02-08 15:50:00,7.8,7.82,7.8,7.82,280000.0,5.3908,5.4046,5.3908,5.4046,280000.0
2011-02-09 09:30:00,7.81,7.81,7.77,7.81,95200.0,5.3977,5.3977,5.3701,5.3977,95200.0
2011-02-09 09:40:00,7.82,7.83,7.81,7.83,137600.0,5.4046,5.4116,5.3977,5.4116,137600.0
2011-02-09 09:50:00,7.83,7.83,7.82,7.83,67200.0,5.4116,5.4116,5.4046,5.4116,67200.0
2011-02-09 10:00:00,7.83,7.85,7.83,7.84,152000.0,5.4116,5.4254,5.4116,5.4185,152000.0
2011-02-09 10:10:00,7.83,7.83,7.8,7.8,135200.0,5.4116,5.4116,5.3908,5.3908,135200.0
2011-02-09 10:20:00,7.8,7.82,7.8,7.82,110400.0,5.3908,5.4046,5.3908,5.4046,110400.0
2011-02-09 10:30:00,7.82,7.83,7.81,7.83,52000.0,5.4046,5.4116,5.3977,5.4116,52000.0
2011-02-09 10:40:00,7.83,7.84,7.82,7.83,62400.0,5.4116,5.4185,5.4046,5.4116,62400.0
2011-02-09 10:50:00,7.83,7.84,7.82,7.82,76000.0,5.4116,5.4185,5.4046,5.4046,76000.0
2011-02-09 11:00:00,7.82,7.83,7.82,7.83,45600.0,5.4046,5.4116,5.4046,5.4116,45600.0
2011-02-09 11:10:00,7.83,7.83,7.79,7.79,108800.0,5.4116,5.4116,5.3839,5.3839,108800.0
2011-02-09 11:20:00,7.8,7.8,7.78,7.79,214400.0,5.3908,5.3908,5.377,5.3839,214400.0
2011-02-09 11:30:00,7.79,7.8,7.79,7.8,162400.0,5.3839,5.3908,5.3839,5.3908,162400.0
2011-02-09 11:40:00,7.8,7.81,7.8,7.81,20800.0,5.3908,5.3977,5.3908,5.3977,20800.0
2011-02-09 11:50:00,7.81,7.81,7.8,7.8,40800.0,5.3977,5.3977,5.3908,5.3908,40800.0
2011-02-09 12:00:00,7.8,7.81,7.79,7.81,35200.0,5.3908,5.3977,5.3839,5.3977,35200.0
2011-02-09 12:10:00,7.81,7.81,7.8,7.81,19200.0,5.3977,5.3977,5.3908,5.3977,19200.0
2011-02-09 12:20:00,7.81,7.82,7.8,7.82,35200.0,5.3977,5.4046,5.3908,5.4046,35200.0
2011-02-09 12:30:00,7.82,7.83,7.82,7.83,38400.0,5.4046,5.4116,5.4046,5.4116,38400.0
2011-02-09 12:40:00,7.83,7.83,7.82,7.83,46400.0,5.4116,5.4116,5.4046,5.4116,46400.0
2011-02-09 12:50:00,7.82,7.83,7.81,7.81,28000.0,5.4046,5.4116,5.3977,5.3977,28000.0
2011-02-09 13:00:00,7.81,7.84,7.81,7.83,88800.0,5.3977,5.4185,5.3977,5.4116,88800.0
2011-02-09 13:10:00,7.83,7.84,7.83,7.84,56800.0,5.4116,5.4185,5.4116,5.4185,56800.0
2011-02-09 13:20:00,7.84,7.86,7.84,7.86,152000.0,5.4185,5.4323,5.4185,5.4323,152000.0
2011-02-09 13:30:00,7.87,7.87,7.85,7.85,61600.0,5.4392,5.4392,5.4254,5.4254,61600.0
2011-02-09 13:40:00,7.85,7.85,7.84,7.84,77600.0,5.4254,5.4254,5.4185,5.4185,77600.0
2011-02-09 13:50:00,7.84,7.84,7.83,7.84,55200.0,5.4185,5.4185,5.4116,5.4185,55200.0
2011-02-09 14:00:00,7.83,7.84,7.83,7.83,178400.0,5.4116,5.4185,5.4116,5.4116,178400.0
2011-02-09 14:10:00,7.83,7.84,7.83,7.83,97600.0,5.4116,5.4185,5.4116,5.4116,97600.0
2011-02-09 14:20:00,7.83,7.84,7.82,7.83,133600.0,5.4116,5.4185,5.4046,5.4116,133600.0
2011-02-09 14:30:00,7.83,7.83,7.82,7.82,88000.0,5.4116,5.4116,5.4046,5.4046,88000.0
2011-02-09 14:40:00,7.82,7.83,7.81,7.82,91200.0,5.4046,5.4116,5.3977,5.4046,91200.0
2011-02-09 14:50:00,7.82,7.83,7.81,7.83,52800.0,5.4046,5.4116,5.3977,5.4116,52800.0
2011-02-09 15:00:00,7.83,7.83,7.82,7.83,46400.0,5.4116,5.4116,5.4046,5.4116,46400.0
2011-02-09 15:10:00,7.83,7.84,7.83,7.84,50400.0,5.4116,5.4185,5.4116,5.4185,50400.0
2011-02-09 15:20:00,7.84,7.84,7.83,7.84,71200.0,5.4185,5.4185,5.4116,5.4185,71200.0
2011-02-09 15:30:00,7.84,7.84,7.83,7.84,127200.0,5.4185,5.4185,5.4116,5.4185,127200.0
2011-02-09 15:40:00,7.84,7.84,7.82,7.83,151200.0,5.4185,5.4185,5.4046,5.4116,151200.0
2011-02-09 15:50:00,7.82,7.84,7.82,7.83,376800.0,5.4046,5.4185,5.4046,5.4116,376800.0
2011-02-10 09:30:00,7.8,7.84,7.8,7.83,135200.0,5.3908,5.4185,5.3908,5.4116,135200.0
2011-02-10 09:40:00,7.83,7.84,7.8,7.8,80000.0,5.4116,5.4185,5.3908,5.3908,80000.0
2011-02-10 09:50:00,7.8,7.84,7.8,7.84,171200.0,5.3908,5.4185,5.3908,5.4185,171200.0
2011-02-10 10:00:00,7.84,7.87,7.82,7.87,116000.0,5.4185,5.4392,5.4046,5.4392,116000.0
2011-02-10 10:10:00,7.87,7.9,7.87,7.89,136800.0,5.4392,5.4599,5.4392,5.453,136800.0
2011-02-10 10:20:00,7.88,7.9,7.87,7.9,65600.0,5.4461,5.4599,5.4392,5.4599,65600.0
2011-02-10 10:30:00,7.9,7.9,7.88,7.89,159200.0,5.4599,5.4599,5.4461,5.453,159200.0
2011-02-10 10:40:00,7.89,7.92,7.88,7.91,96000.0,5.453,5.4738,5.4461,5.4669,96000.0
2011-02-10 10:50:00,7.91,7.91,7.89,7.9,168800.0,5.4669,5.4669,5.453,5.4599,168800.0
2011-02-10 11:00:00,7.9,7.91,7.9,7.9,114400.0,5.4599,5.4669,5.4599,5.4599,114400.0
2011-02-10 11:10:00,7.9,7.92,7.9,7.9,74400.0,5.4599,5.4738,5.4599,5.4599,74400.0
2011-02-10 11:20:00,7.9,7.91,7.9,7.91,40000.0,5.4599,5.4669,5.4599,5.4669,40000.0
2011-02-10 11:30:00,7.91,7.92,7.91,7.92,52800.0,5.4669,5.4738,5.4669,5.4738,52800.0
2011-02-10 11:40:00,7.92,7.93,7.91,7.92,25600.0,5.4738,5.4807,5.4669,5.4738,25600.0
2011-02-10 11:50:00,7.92,7.93,7.91,7.91,23200.0,5.4738,5.4807,5.4669,5.4669,23200.0
2011-02-10 12:00:00,7.91,7.91,7.9,7.9,29600.0,5.4669,5.4669,5.4599,5.4599,29600.0
2011-02-10 12:10:00,7.9,7.9,7.89,7.89,71200.0,5.4599,5.4599,5.453,5.453,71200.0
2011-02-10 12:20:00,7.9,7.9,7.89,7.89,35200.0,5.4599,5.4599,5.453,5.453,35200.0
2011-02-10 12:30:00,7.89,7.9,7.88,7.88,90400.0,5.453,5.4599,5.4461,5.4461,90400.0
2011-02-10 12:40:00,7.88,7.88,7.88,7.88,76000.0,5.4461,5.4461,5.4461,5.4461,76000.0
2011-02-10 12:50:00,7.88,7.89,7.88,7.88,33600.0,5.4461,5.453,5.4461,5.4461,33600.0
2011-02-10 13:00:00,7.88,7.88,7.87,7.88,44800.0,5.4461,5.4461,5.4392,5.4461,44800.0
2011-02-10 13:10:00,7.87,7.89,7.87,7.89,168000.0,5.4392,5.453,5.4392,5.453,168000.0
2011-02-10 13:20:00,7.89,7.89,7.88,7.88,49600.0,5.453,5.453,5.4461,5.4461,49600.0
2011-02-10 13:30:00,7.88,7.89,7.88,7.89,88800.0,5.4461,5.453,5.4461,5.453,88800.0
2011-02-10 13:40:00,7.89,7.92,7.89,7.91,148000.0,5.453,5.4738,5.453,5.4669,148000.0
2011-02-10 13:50:00,7.91,7.92,7.91,7.92,53600.0,5.4669,5.4738,5.4669,5.4738,53600.0
2011-02-10 14:00:00,7.91,7.93,7.91,7.93,97600.0,5.4669,5.4807,5.4669,5.4807,97600.0
2011-02-10 14:10:00,7.92,7.92,7.9,7.9,68000.0,5.4738,5.4738,5.4599,5.4599,68000.0
2011-02-10 14:20:00,7.9,7.92,7.9,7.92,104800.0,5.4599,5.4738,5.4599,5.4738,104800.0
2011-02-10 14:30:00,7.92,7.93,7.92,7.93,122400.0,5.4738,5.4807,5.4738,5.4807,122400.0
2011-02-10 14:40:00,7.93,7.94,7.93,7.93,68000.0,5.4807,5.4876,5.4807,5.4807,68000.0
2011-02-10 14:50:00,7.93,7.93,7.9,7.9,125600.0,5.4807,5.4807,5.4599,5.4599,125600.0
2011-02-10 15:00:00,7.9,7.9,7.89,7.89,119200.0,5.4599,5.4599,5.453,5.453,119200.0
2011-02-10 15:10:00,7.89,7.92,7.89,7.91,288800.0,5.453,5.4738,5.453,5.4669,288800.0
2011-02-10 15:20:00,7.91,7.92,7.9,7.92,158400.0,5.4669,5.4738,5.4599,5.4738,158400.0
2011-02-10 15:30:00,7.91,7.92,7.9,7.91,185600.0,5.4669,5.4738,5.4599,5.4669,185600.0
2011-02-10 15:40:00,7.91,7.92,7.91,7.92,285600.0,5.4669,5.4738,5.4669,5.4738,285600.0
2011-02-10 15:50:00,7.92,7.93,7.89,7.93,812800.0,5.4738,5.4807,5.453,5.4807,812800.0
2011-02-11 09:30:00,7.83,7.84,7.82,7.82,218400.0,5.4543,5.4612,5.4473,5.4473,218400.0
2011-02-11 09:40:00,7.81,7.82,7.79,7.79,164000.0,5.4403,5.4473,5.4264,5.4264,164000.0
2011-02-11 09:50:00,7.8,7.82,7.79,7.82,68000.0,5.4334,5.4473,5.4264,5.4473,68000.0
2011-02-11 10:00:00,7.83,7.83,7.81,7.83,96800.0,5.4543,5.4543,5.4403,5.4543,96800.0
2011-02-11 10:10:00,7.83,7.83,7.82,7.83,151200.0,5.4543,5.4543,5.4473,5.4543,151200.0
2011-02-11 10:20:00,7.82,7.83,7.82,7.83,89600.0,5.4473,5.4543,5.4473,5.4543,89600.0
2011-02-11 10:30:00,7.83,7.83,7.83,7.83,122400.0,5.4543,5.4543,5.4543,5.4543,122400.0
2011-02-11 10:40:00,7.83,7.84,7.83,7.84,33600.0,5.4543,5.4612,5.4543,5.4612,33600.0
2011-02-11 10:50:00,7.84,7.85,7.83,7.85,26400.0,5.4612,5.4682,5.4543,5.4682,26400.0
2011-02-11 11:00:00,7.85,7.88,7.85,7.87,42400.0,5.4682,5.4891,5.4682,5.4821,42400.0
2011-02-11 11:10:00,7.87,7.87,7.85,7.85,45600.0,5.4821,5.4821,5.4682,5.4682,45600.0
2011-02-11 11:20:00,7.85,7.88,7.85,7.88,41600.0,5.4682,5.4891,5.4682,5.4891,41600.0
2011-02-11 11:30:00,7.87,7.87,7.85,7.85,45600.0,5.4821,5.4821,5.4682,5.4682,45600.0
2011-02-11 11:40:00,7.85,7.86,7.85,7.85,32000.0,5.4682,5.4752,5.4682,5.4682,32000.0
2011-02-11 11:50:00,7.85,7.86,7.84,7.85,100000.0,5.4682,5.4752,5.4612,5.4682,100000.0
2011-02-11 12:00:00,7.85,7.86,7.84,7.86,104000.0,5.4682,5.4752,5.4612,5.4752,104000.0
2011-02-11 12:10:00,7.85,7.85,7.83,7.83,93600.0,5.4682,5.4682,5.4543,5.4543,93600.0
2011-02-11 12:20:00,7.83,7.84,7.83,7.83,55200.0,5.4543,5.4612,5.4543,5.4543,55200.0
2011-02-11 12:30:00,7.83,7.84,7.83,7.84,39200.0,5.4543,5.4612,5.4543,5.4612,39200.0
2011-02-11 12:40:00,7.84,7.85,7.84,7.85,72800.0,5.4612,5.4682,5.4612,5.4682,72800.0
2011-02-11 12:50:00,7.85,7.86,7.85,7.85,23200.0,5.4682,5.4752,5.4682,5.4682,23200.0
2011-02-11 13:00:00,7.85,7.85,7.84,7.85,33600.0,5.4682,5.4682,5.4612,5.4682,33600.0
2011-02-11 13:10:00,7.86,7.87,7.85,7.85,31200.0,5.4752,5.4821,5.4682,5.4682,31200.0
2011-02-11 13:20:00,7.86,7.86,7.84,7.84,32000.0,5.4752,5.4752,5.4612,5.4612,32000.0
2011-02-11 13:30:00,7.84,7.85,7.84,7.85,66400.0,5.4612,5.4682,5.4612,5.4682,66400.0
2011-02-11 13:40:00,7.85,7.87,7.84,7.86,87200.0,5.4682,5.4821,5.4612,5.4752,87200.0
2011-02-11 13:50:00,7.86,7.87,7.86,7.87,41600.0,5.4752,5.4821,5.4752,5.4821,41600.0
2011-02-11 14:00:00,7.87,7.9,7.87,7.9,230400.0,5.4821,5.503,5.4821,5.503,230400.0
2011-02-11 14:10:00,7.9,7.91,7.9,7.91,88800.0,5.503,5.51,5.503,5.51,88800.0
2011-02-11 14:20:00,7.91,7.91,7.89,7.89,107200.0,5.51,5.51,5.4961,5.4961,107200.0
2011-02-11 14:30:00,7.9,7.92,7.9,7.91,111200.0,5.503,5.517,5.503,5.51,111200.0
2011-02-11 14:40:00,7.91,7.91,7.9,7.9,60800.0,5.51,5.51,5.503,5.503,60800.0
2011-02-11 14:50:00,7.9,7.91,7.89,7.9,84000.0,5.503,5.51,5.4961,5.503,84000.0
2011-02-11 15:00:00,7.89,7.9,7.89,7.9,83200.0,5.4961,5.503,5.4961,5.503,83200.0
2011-02-11 15:10:00,7.9,7.91,7.9,7.9,100000.0,5.503,5.51,5.503,5.503,100000.0
2011-02-11 15:20:00,7.9,7.91,7.9,7.9,100000.0,5.503,5.51,5.503,5.503,100000.0
2011-02-11 15:30:00,7.9,7.91,7.89,7.91,245600.0,5.503,5.51,5.4961,5.51,245600.0
2011-02-11 15:40:00,7.91,7.91,7.9,7.91,295200.0,5.51,5.51,5.503,5.51,295200.0
2011-02-11 15:50:00,7.91,7.92,7.9,7.92,518400.0,5.51,5.517,5.503,5.517,518400.0
2011-02-14 09:30:00,7.93,7.93,7.89,7.91,385600.0,5.5239,5.5239,5.4961,5.51,385600.0
2011-02-14 09:40:00,7.91,7.92,7.89,7.89,496800.0,5.51,5.517,5.4961,5.4961,496800.0
2011-02-14 09:50:00,7.9,7.91,7.89,7.9,133600.0,5.503,5.51,5.4961,5.503,133600.0
2011-02-14 10:00:00,7.9,7.92,7.89,7.89,128800.0,5.503,5.517,5.4961,5.4961,128800.0
2011-02-14 10:10:00,7.88,7.92,7.88,7.91,169600.0,5.4891,5.517,5.4891,5.51,169600.0
2011-02-14 10:20:00,7.92,7.93,7.91,7.91,141600.0,5.517,5.5239,5.51,5.51,141600.0
2011-02-14 10:30:00,7.91,7.93,7.91,7.91,77600.0,5.51,5.5239,5.51,5.51,77600.0
2011-02-14 10:40:00,7.91,7.92,7.89,7.89,192000.0,5.51,5.517,5.4961,5.4961,192000.0
2011-02-14 10:50:00,7.89,7.9,7.89,7.89,271200.0,5.4961,5.503,5.4961,5.4961,271200.0
2011-02-14 11:00:00,7.89,7.91,7.88,7.91,481600.0,5.4961,5.51,5.4891,5.51,481600.0
2011-02-14 11:10:00,7.91,7.91,7.89,7.9,55200.0,5.51,5.51,5.4961,5.503,55200.0
2011-02-14 11:20:00,7.9,7.9,7.89,7.9,27200.0,5.503,5.503,5.4961,5.503,27200.0
2011-02-14 11:30:00,7.9,7.91,7.9,7.9,50400.0,5.503,5.51,5.503,5.503,50400.0
2011-02-14 11:40:00,7.9,7.9,7.89,7.9,71200.0,5.503,5.503,5.4961,5.503,71200.0
2011-02-14 11:50:00,7.89,7.9,7.89,7.89,75200.0,5.4961,5.503,5.4961,5.4961,75200.0
2011-02-14 12:00:00,7.89,7.9,7.89,7.89,208800.0,5.4961,5.503,5.4961,5.4961,208800.0
2011-02-14 12:10:00,7.89,7.9,7.88,7.89,159200.0,5.4961,5.503,5.4891,5.4961,159200.0
2011-02-14 12:20:00,7.89,7.9,7.88,7.88,80800.0,5.4961,5.503,5.4891,5.4891,80800.0
2011-02-14 12:30:00,7.88,7.88,7.87,7.87,92000.0,5.4891,5.4891,5.4821,5.4821,92000.0
2011-02-14 12:40:00,7.87,7.88,7.87,7.87,478400.0,5.4821,5.4891,5.4821,5.4821,478400.0
2011-02-14 12:50:00,7.86,7.86,7.86,7.86,87200.0,5.4752,5.4752,5.4752,5.4752,87200.0
2011-02-14 13:00:00,7.86,7.87,7.85,7.85,159200.0,5.4752,5.4821,5.4682,5.4682,159200.0
2011-02-14 13:10:00,7.86,7.87,7.86,7.87,258400.0,5.4752,5.4821,5.4752,5.4821,258400.0
2011-02-14 13:20:00,7.87,7.89,7.87,7.88,93600.0,5.4821,5.4961,5.4821,5.4891,93600.0
2011-02-14 13:30:00,7.88,7.89,7.88,7.88,103200.0,5.4891,5.4961,5.4891,5.4891,103200.0
2011-02-14 13:40:00,7.88,7.89,7.88,7.89,144000.0,5.4891,5.4961,5.4891,5.4961,144000.0
2011-02-14 13:50:00,7.89,7.89,7.89,7.89,100000.0,5.4961,5.4961,5.4961,5.4961,100000.0
2011-02-14 14:00:00,7.89,7.9,7.89,7.89,136800.0,5.4961,5.503,5.4961,5.4961,136800.0
2011-02-14 14:10:00,7.89,7.9,7.89,7.9,260000.0,5.4961,5.503,5.4961,5.503,260000.0
2011-02-14 14:20:00,7.9,7.9,7.89,7.89,91200.0,5.503,5.503,5.4961,5.4961,91200.0
2011-02-14 14:30:00,7.89,7.89,7.87,7.87,66400.0,5.4961,5.4961,5.4821,5.4821,66400.0
2011-02-14 14:40:00,7.87,7.88,7.87,7.88,132800.0,5.4821,5.4891,5.4821,5.4891,132800.0
2011-02-14 14:50:00,7.88,7.88,7.87,7.88,108800.0,5.4891,5.4891,5.4821,5.4891,108800.0
2011-02-14 15:00:00,7.87,7.89,7.87,7.88,184000.0,5.4821,5.4961,5.4821,5.4891,184000.0
2011-02-14 15:10:00,7.88,7.89,7.88,7.88,148800.0,5.4891,5.4961,5.4891,5.4891,148800.0
2011-02-14 15:20:00,7.88,7.88,7.87,7.87,113600.0,5.4891,5.4891,5.4821,5.4821,113600.0
2011-02-14 15:30:00,7.87,7.87,7.87,7.87,166400.0,5.4821,5.4821,5.4821,5.4821,166400.0
2011-02-14 15:40:00,7.86,7.88,7.86,7.87,251200.0,5.4752,5.4891,5.4752,5.4821,251200.0
2011-02-14 15:50:00,7.87,7.89,7.87,7.89,592000.0,5.4821,5.4961,5.4821,5.4961,592000.0
2011-02-15 09:30:00,7.86,7.87,7.83,7.83,85600.0,5.4752,5.4821,5.4543,5.4543,85600.0
2011-02-15 09:40:00,7.84,7.87,7.84,7.86,53600.0,5.4612,5.4821,5.4612,5.4752,53600.0
2011-02-15 09:50:00,7.86,7.86,7.84,7.86,56800.0,5.4752,5.4752,5.4612,5.4752,56800.0
2011-02-15 10:00:00,7.86,7.86,7.84,7.84,72800.0,5.4752,5.4752,5.4612,5.4612,72800.0
2011-02-15 10:10:00,7.85,7.86,7.84,7.86,96800.0,5.4682,5.4752,5.4612,5.4752,96800.0
2011-02-15 10:20:00,7.85,7.86,7.84,7.84,36000.0,5.4682,5.4752,5.4612,5.4612,36000.0
2011-02-15 10:30:00,7.85,7.86,7.85,7.86,92800.0,5.4682,5.4752,5.4682,5.4752,92800.0
2011-02-15 10:40:00,7.86,7.86,7.84,7.85,92800.0,5.4752,5.4752,5.4612,5.4682,92800.0
2011-02-15 10:50:00,7.85,7.87,7.84,7.85,49600.0,5.4682,5.4821,5.4612,5.4682,49600.0
2011-02-15 11:00:00,7.86,7.87,7.86,7.87,32000.0,5.4752,5.4821,5.4752,5.4821,32000.0
2011-02-15 11:10:00,7.87,7.88,7.86,7.86,32800.0,5.4821,5.4891,5.4752,5.4752,32800.0
2011-02-15 11:20:00,7.87,7.87,7.86,7.86,16800.0,5.4821,5.4821,5.4752,5.4752,16800.0
2011-02-15 11:30:00,7.87,7.87,7.86,7.86,18400.0,5.4821,5.4821,5.4752,5.4752,18400.0
2011-02-15 11:40:00,7.86,7.86,7.85,7.85,31200.0,5.4752,5.4752,5.4682,5.4682,31200.0
2011-02-15 11:50:00,7.85,7.86,7.85,7.85,89600.0,5.4682,5.4752,5.4682,5.4682,89600.0
2011-02-15 12:00:00,7.84,7.85,7.84,7.85,48800.0,5.4612,5.4682,5.4612,5.4682,48800.0
2011-02-15 12:10:00,7.86,7.87,7.86,7.87,25600.0,5.4752,5.4821,5.4752,5.4821,25600.0
2011-02-15 12:20:00,7.87,7.89,7.87,7.88,71200.0,5.4821,5.4961,5.4821,5.4891,71200.0
2011-02-15 12:30:00,7.88,7.88,7.87,7.88,27200.0,5.4891,5.4891,5.4821,5.4891,27200.0
2011-02-15 12:40:00,7.88,7.88,7.88,7.88,40800.0,5.4891,5.4891,5.4891,5.4891,40800.0
2011-02-15 12:50:00,7.88,7.88,7.87,7.88,35200.0,5.4891,5.4891,5.4821,5.4891,35200.0
2011-02-15 13:00:00,7.87,7.87,7.87,7.87,60000.0,5.4821,5.4821,5.4821,5.4821,60000.0
2011-02-15 13:10:00,7.87,7.88,7.87,7.87,77600.0,5.4821,5.4891,5.4821,5.4821,77600.0
2011-02-15 13:20:00,7.87,7.88,7.87,7.88,17600.0,5.4821,5.4891,5.4821,5.4891,17600.0
2011-02-15 13:30:00,7.87,7.88,7.87,7.88,40000.0,5.4821,5.4891,5.4821,5.4891,40000.0
2011-02-15 13:40:00,7.88,7.88,7.87,7.88,12000.0,5.4891,5.4891,5.4821,5.4891,12000.0
2011-02-15 13:50:00,7.88,7.88,7.87,7.87,33600.0,5.4891,5.4891,5.4821,5.4821,33600.0
2011-02-15 14:00:00,7.87,7.87,7.86,7.86,92000.0,5.4821,5.4821,5.4752,5.4752,92000.0
2011-02-15 14:10:00,7.86,7.86,7.85,7.85,28000.0,5.4752,5.4752,5.4682,5.4682,28000.0
2011-02-15 14:20:00,7.86,7.86,7.85,7.85,57600.0,5.4752,5.4752,5.4682,5.4682,57600.0
2011-02-15 14:30:00,7.85,7.86,7.85,7.86,44800.0,5.4682,5.4752,5.4682,5.4752,44800.0
2011-02-15 14:40:00,7.86,7.87,7.86,7.86,130400.0,5.4752,5.4821,5.4752,5.4752,130400.0
2011-02-15 14:50:00,7.86,7.87,7.86,7.86,30400.0,5.4752,5.4821,5.4752,5.4752,30400.0
2011-02-15 15:00:00,7.86,7.87,7.86,7.87,81600.0,5.4752,5.4821,5.4752,5.4821,81600.0
2011-02-15 15:10:00,7.87,7.87,7.87,7.87,77600.0,5.4821,5.4821,5.4821,5.4821,77600.0
2011-02-15 15:20:00,7.87,7.87,7.86,7.86,96000.0,5.4821,5.4821,5.4752,5.4752,96000.0
2011-02-15 15:30:00,7.86,7.87,7.85,7.86,128000.0,5.4752,5.4821,5.4682,5.4752,128000.0
2011-02-15 15:40:00,7.86,7.86,7.85,7.86,128800.0,5.4752,5.4752,5.4682,5.4752,128800.0
2011-02-15 15:50:00,7.86,7.86,7.85,7.86,347200.0,5.4752,5.4752,5.4682,5.4752,347200.0
2011-02-16 09:30:00,7.96,7.96,7.85,7.85,332800.0,5.5448,5.5448,5.4682,5.4682,332800.0
2011-02-16 09:40:00,7.85,7.87,7.85,7.86,179200.0,5.4682,5.4821,5.4682,5.4752,179200.0
2011-02-16 09:50:00,7.86,7.9,7.85,7.88,124800.0,5.4752,5.503,5.4682,5.4891,124800.0
2011-02-16 10:00:00,7.88,7.88,7.85,7.88,104000.0,5.4891,5.4891,5.4682,5.4891,104000.0
2011-02-16 10:10:00,7.88,7.89,7.87,7.88,151200.0,5.4891,5.4961,5.4821,5.4891,151200.0
2011-02-16 10:20:00,7.88,7.9,7.88,7.89,96800.0,5.4891,5.503,5.4891,5.4961,96800.0
2011-02-16 10:30:00,7.89,7.93,7.89,7.93,337600.0,5.4961,5.5239,5.4961,5.5239,337600.0
2011-02-16 10:40:00,7.92,7.94,7.92,7.94,78400.0,5.517,5.5309,5.517,5.5309,78400.0
2011-02-16 10:50:00,7.94,7.95,7.93,7.94,96800.0,5.5309,5.5379,5.5239,5.5309,96800.0
2011-02-16 11:00:00,7.94,7.94,7.91,7.91,217600.0,5.5309,5.5309,5.51,5.51,217600.0
2011-02-16 11:10:00,7.91,7.92,7.91,7.92,67200.0,5.51,5.517,5.51,5.517,67200.0
2011-02-16 11:20:00,7.92,7.92,7.91,7.91,72000.0,5.517,5.517,5.51,5.51,72000.0
2011-02-16 11:30:00,7.91,7.91,7.91,7.91,56000.0,5.51,5.51,5.51,5.51,56000.0
2011-02-16 11:40:00,7.91,7.93,7.91,7.92,85600.0,5.51,5.5239,5.51,5.517,85600.0
2011-02-16 11:50:00,7.92,7.92,7.91,7.92,35200.0,5.517,5.517,5.51,5.517,35200.0
2011-02-16 12:00:00,7.92,7.92,7.88,7.88,81600.0,5.517,5.517,5.4891,5.4891,81600.0
2011-02-16 12:10:00,7.87,7.9,7.87,7.89,138400.0,5.4821,5.503,5.4821,5.4961,138400.0
2011-02-16 12:20:00,7.9,7.92,7.9,7.91,44800.0,5.503,5.517,5.503,5.51,44800.0
2011-02-16 12:30:00,7.91,7.92,7.89,7.9,142400.0,5.51,5.517,5.4961,5.503,142400.0
2011-02-16 12:40:00,7.9,7.91,7.89,7.89,42400.0,5.503,5.51,5.4961,5.4961,42400.0
2011-02-16 12:50:00,7.89,7.9,7.89,7.89,45600.0,5.4961,5.503,5.4961,5.4961,45600.0
2011-02-16 13:00:00,7.89,7.9,7.88,7.89,56000.0,5.4961,5.503,5.4891,5.4961,56000.0
2011-02-16 13:10:00,7.9,7.9,7.89,7.89,46400.0,5.503,5.503,5.4961,5.4961,46400.0
2011-02-16 13:20:00,7.89,7.89,7.88,7.89,65600.0,5.4961,5.4961,5.4891,5.4961,65600.0
2011-02-16 13:30:00,7.89,7.9,7.89,7.9,79200.0,5.4961,5.503,5.4961,5.503,79200.0
2011-02-16 13:40:00,7.9,7.91,7.9,7.91,60000.0,5.503,5.51,5.503,5.51,60000.0
2011-02-16 13:50:00,7.91,7.91,7.9,7.9,48000.0,5.51,5.51,5.503,5.503,48000.0
2011-02-16 14:00:00,7.9,7.9,7.89,7.89,119200.0,5.503,5.503,5.4961,5.4961,119200.0
2011-02-16 14:10:00,7.9,7.9,7.87,7.88,108800.0,5.503,5.503,5.4821,5.4891,108800.0
2011-02-16 14:20:00,7.87,7.88,7.87,7.88,75200.0,5.4821,5.4891,5.4821,5.4891,75200.0
2011-02-16 14:30:00,7.88,7.89,7.87,7.89,236000.0,5.4891,5.4961,5.4821,5.4961,236000.0
2011-02-16 14:40:00,7.89,7.9,7.89,7.89,91200.0,5.4961,5.503,5.4961,5.4961,91200.0
2011-02-16 14:50:00,7.88,7.89,7.88,7.89,65600.0,5.4891,5.4961,5.4891,5.4961,65600.0
2011-02-16 15:00:00,7.89,7.9,7.88,7.9,400000.0,5.4961,5.503,5.4891,5.503,400000.0
2011-02-16 15:10:00,7.9,7.9,7.9,7.9,141600.0,5.503,5.503,5.503,5.503,141600.0
2011-02-16 15:20:00,7.9,7.9,7.89,7.89,82400.0,5.503,5.503,5.4961,5.4961,82400.0
2011-02-16 15:30:00,7.89,7.89,7.88,7.89,292800.0,5.4961,5.4961,5.4891,5.4961,292800.0
2011-02-16 15:40:00,7.89,7.89,7.88,7.89,536800.0,5.4961,5.4961,5.4891,5.4961,536800.0
2011-02-16 15:50:00,7.89,7.9,7.88,7.89,932000.0,5.4961,5.503,5.4891,5.4961,932000.0
2011-02-17 09:30:00,7.87,7.89,7.86,7.87,136800.0,5.4821,5.4961,5.4752,5.4821,136800.0
2011-02-17 09:40:00,7.86,7.89,7.85,7.89,67200.0,5.4752,5.4961,5.4682,5.4961,67200.0
2011-02-17 09:50:00,7.89,7.89,7.87,7.89,243200.0,5.4961,5.4961,5.4821,5.4961,243200.0
2011-02-17 10:00:00,7.89,7.9,7.88,7.88,147200.0,5.4961,5.503,5.4891,5.4891,147200.0
2011-02-17 10:10:00,7.88,7.9,7.88,7.9,285600.0,5.4891,5.503,5.4891,5.503,285600.0
2011-02-17 10:20:00,7.9,7.91,7.88,7.9,178400.0,5.503,5.51,5.4891,5.503,178400.0
2011-02-17 10:30:00,7.9,7.9,7.88,7.9,112800.0,5.503,5.503,5.4891,5.503,112800.0
2011-02-17 10:40:00,7.9,7.9,7.9,7.9,82400.0,5.503,5.503,5.503,5.503,82400.0
2011-02-17 10:50:00,7.9,7.9,7.89,7.9,169600.0,5.503,5.503,5.4961,5.503,169600.0
2011-02-17 11:00:00,7.9,7.9,7.9,7.9,32800.0,5.503,5.503,5.503,5.503,32800.0
2011-02-17 11:10:00,7.9,7.91,7.9,7.9,90400.0,5.503,5.51,5.503,5.503,90400.0
2011-02-17 11:20:00,7.9,7.91,7.9,7.9,292800.0,5.503,5.51,5.503,5.503,292800.0
2011-02-17 11:30:00,7.9,7.91,7.9,7.91,256800.0,5.503,5.51,5.503,5.51,256800.0
2011-02-17 11:40:00,7.91,7.91,7.91,7.91,105600.0,5.51,5.51,5.51,5.51,105600.0
2011-02-17 11:50:00,7.91,7.92,7.91,7.91,140800.0,5.51,5.517,5.51,5.51,140800.0
2011-02-17 12:00:00,7.91,7.91,7.9,7.9,334400.0,5.51,5.51,5.503,5.503,334400.0
2011-02-17 12:10:00,7.9,7.9,7.88,7.9,68800.0,5.503,5.503,5.4891,5.503,68800.0
2011-02-17 12:20:00,7.9,7.91,7.9,7.91,44000.0,5.503,5.51,5.503,5.51,44000.0
2011-02-17 12:30:00,7.91,7.91,7.9,7.91,66400.0,5.51,5.51,5.503,5.51,66400.0
2011-02-17 12:40:00,7.91,7.91,7.9,7.9,21600.0,5.51,5.51,5.503,5.503,21600.0
2011-02-17 12:50:00,7.9,7.91,7.9,7.9,35200.0,5.503,5.51,5.503,5.503,35200.0
2011-02-17 13:00:00,7.91,7.91,7.9,7.9,30400.0,5.51,5.51,5.503,5.503,30400.0
2011-02-17 13:10:00,7.9,7.92,7.9,7.91,137600.0,5.503,5.517,5.503,5.51,137600.0
2011-02-17 13:20:00,7.9,7.92,7.9,7.91,75200.0,5.503,5.517,5.503,5.51,75200.0
2011-02-17 13:30:00,7.91,7.91,7.91,7.91,20800.0,5.51,5.51,5.51,5.51,20800.0
2011-02-17 13:40:00,7.91,7.91,7.9,7.9,93600.0,5.51,5.51,5.503,5.503,93600.0
2011-02-17 13:50:00,7.9,7.91,7.9,7.9,140000.0,5.503,5.51,5.503,5.503,140000.0
2011-02-17 14:00:00,7.9,7.9,7.9,7.9,62400.0,5.503,5.503,5.503,5.503,62400.0
2011-02-17 14:10:00,7.9,7.91,7.89,7.9,142400.0,5.503,5.51,5.4961,5.503,142400.0
2011-02-17 14:20:00,7.9,7.9,7.89,7.89,134400.0,5.503,5.503,5.4961,5.4961,134400.0
2011-02-17 14:30:00,7.89,7.89,7.89,7.89,56800.0,5.4961,5.4961,5.4961,5.4961,56800.0
2011-02-17 14:40:00,7.89,7.89,7.88,7.88,52800.0,5.4961,5.4961,5.4891,5.4891,52800.0
2011-02-17 14:50:00,7.88,7.9,7.88,7.89,73600.0,5.4891,5.503,5.4891,5.4961,73600.0
2011-02-17 15:00:00,7.89,7.89,7.88,7.88,240800.0,5.4961,5.4961,5.4891,5.4891,240800.0
2011-02-17 15:10:00,7.88,7.9,7.88,7.89,160800.0,5.4891,5.503,5.4891,5.4961,160800.0
2011-02-17 15:20:00,7.9,7.9,7.89,7.9,124000.0,5.503,5.503,5.4961,5.503,124000.0
2011-02-17 15:30:00,7.9,7.9,7.89,7.9,111200.0,5.503,5.503,5.4961,5.503,111200.0
2011-02-17 15:40:00,7.9,7.91,7.89,7.89,143200.0,5.503,5.51,5.4961,5.4961,143200.0
2011-02-17 15:50:00,7.89,7.9,7.88,7.89,368800.0,5.4961,5.503,5.4891,5.4961,368800.0
2011-02-18 09:30:00,7.87,7.9,7.84,7.89,1629600.0,5.4821,5.503,5.4612,5.4961,1629600.0
2011-02-18 09:40:00,7.89,7.9,7.86,7.88,141600.0,5.4961,5.503,5.4752,5.4891,141600.0
2011-02-18 09:50:00,7.87,7.88,7.86,7.86,124800.0,5.4821,5.4891,5.4752,5.4752,124800.0
2011-02-18 10:00:00,7.86,7.88,7.86,7.87,76000.0,5.4752,5.4891,5.4752,5.4821,76000.0
2011-02-18 10:10:00,7.87,7.87,7.86,7.87,86400.0,5.4821,5.4821,5.4752,5.4821,86400.0
2011-02-18 10:20:00,7.86,7.88,7.86,7.88,126400.0,5.4752,5.4891,5.4752,5.4891,126400.0
2011-02-18 10:30:00,7.88,7.89,7.88,7.88,223200.0,5.4891,5.4961,5.4891,5.4891,223200.0
2011-02-18 10:40:00,7.88,7.9,7.88,7.89,87200.0,5.4891,5.503,5.4891,5.4961,87200.0
2011-02-18 10:50:00,7.89,7.9,7.89,7.9,58400.0,5.4961,5.503,5.4961,5.503,58400.0
2011-02-18 11:00:00,7.9,7.91,7.9,7.91,52800.0,5.503,5.51,5.503,5.51,52800.0
2011-02-18 11:10:00,7.91,7.92,7.91,7.92,124000.0,5.51,5.517,5.51,5.517,124000.0
2011-02-18 11:20:00,7.91,7.94,7.91,7.93,293600.0,5.51,5.5309,5.51,5.5239,293600.0
2011-02-18 11:30:00,7.93,7.96,7.93,7.96,80800.0,5.5239,5.5448,5.5239,5.5448,80800.0
2011-02-18 11:40:00,7.96,7.97,7.95,7.96,124000.0,5.5448,5.5518,5.5379,5.5448,124000.0
2011-02-18 11:50:00,7.96,7.97,7.95,7.95,127200.0,5.5448,5.5518,5.5379,5.5379,127200.0
2011-02-18 12:00:00,7.95,7.95,7.94,7.94,139200.0,5.5379,5.5379,5.5309,5.5309,139200.0
2011-02-18 12:10:00,7.94,7.95,7.94,7.95,32800.0,5.5309,5.5379,5.5309,5.5379,32800.0
2011-02-18 12:20:00,7.95,7.95,7.94,7.95,40800.0,5.5379,5.5379,5.5309,5.5379,40800.0
2011-02-18 12:30:00,7.94,7.95,7.94,7.94,41600.0,5.5309,5.5379,5.5309,5.5309,41600.0
2011-02-18 12:40:00,7.93,7.95,7.93,7.95,47200.0,5.5239,5.5379,5.5239,5.5379,47200.0
2011-02-18 12:50:00,7.95,7.95,7.93,7.93,73600.0,5.5379,5.5379,5.5239,5.5239,73600.0
2011-02-18 13:00:00,7.93,7.93,7.92,7.93,53600.0,5.5239,5.5239,5.517,5.5239,53600.0
2011-02-18 13:10:00,7.93,7.93,7.92,7.92,48000.0,5.5239,5.5239,5.517,5.517,48000.0
2011-02-18 13:20:00,7.92,7.93,7.91,7.93,53600.0,5.517,5.5239,5.51,5.5239,53600.0
2011-02-18 13:30:00,7.93,7.93,7.9,7.91,60800.0,5.5239,5.5239,5.503,5.51,60800.0
2011-02-18 13:40:00,7.91,7.91,7.9,7.9,59200.0,5.51,5.51,5.503,5.503,59200.0
2011-02-18 13:50:00,7.9,7.92,7.9,7.92,63200.0,5.503,5.517,5.503,5.517,63200.0
2011-02-18 14:00:00,7.92,7.92,7.91,7.91,56000.0,5.517,5.517,5.51,5.51,56000.0
2011-02-18 14:10:00,7.91,7.91,7.9,7.91,62400.0,5.51,5.51,5.503,5.51,62400.0
2011-02-18 14:20:00,7.91,7.91,7.89,7.9,69600.0,5.51,5.51,5.4961,5.503,69600.0
2011-02-18 14:30:00,7.9,7.91,7.89,7.9,56000.0,5.503,5.51,5.4961,5.503,56000.0
2011-02-18 14:40:00,7.9,7.92,7.9,7.92,86400.0,5.503,5.517,5.503,5.517,86400.0
2011-02-18 14:50:00,7.92,7.92,7.91,7.92,66400.0,5.517,5.517,5.51,5.517,66400.0
2011-02-18 15:00:00,7.92,7.93,7.91,7.92,116800.0,5.517,5.5239,5.51,5.517,116800.0
2011-02-18 15:10:00,7.93,7.93,7.92,7.92,113600.0,5.5239,5.5239,5.517,5.517,113600.0
2011-02-18 15:20:00,7.93,7.94,7.93,7.93,135200.0,5.5239,5.5309,5.5239,5.5239,135200.0
2011-02-18 15:30:00,7.93,7.93,7.92,7.92,117600.0,5.5239,5.5239,5.517,5.517,117600.0
2011-02-18 15:40:00,7.92,7.94,7.92,7.94,271200.0,5.517,5.5309,5.517,5.5309,271200.0
2011-02-18 15:50:00,7.94,7.97,7.93,7.96,830400.0,5.5309,5.5518,5.5239,5.5448,830400.0
2011-02-22 09:30:00,7.89,7.93,7.84,7.87,235200.0,5.4961,5.5239,5.4612,5.4821,235200.0
2011-02-22 09:40:00,7.87,7.89,7.84,7.89,142400.0,5.4821,5.4961,5.4612,5.4961,142400.0
2011-02-22 09:50:00,7.9,7.93,7.9,7.93,278400.0,5.503,5.5239,5.503,5.5239,278400.0
2011-02-22 10:00:00,7.93,7.95,7.91,7.93,204000.0,5.5239,5.5379,5.51,5.5239,204000.0
2011-02-22 10:10:00,7.93,7.97,7.93,7.95,134400.0,5.5239,5.5518,5.5239,5.5379,134400.0
2011-02-22 10:20:00,7.95,7.96,7.94,7.95,202400.0,5.5379,5.5448,5.5309,5.5379,202400.0
2011-02-22 10:30:00,7.95,7.96,7.94,7.95,110400.0,5.5379,5.5448,5.5309,5.5379,110400.0
2011-02-22 10:40:00,7.95,7.96,7.94,7.96,70400.0,5.5379,5.5448,5.5309,5.5448,70400.0
2011-02-22 10:50:00,7.96,7.97,7.94,7.94,68000.0,5.5448,5.5518,5.5309,5.5309,68000.0
2011-02-22 11:00:00,7.94,7.94,7.91,7.91,80800.0,5.5309,5.5309,5.51,5.51,80800.0
2011-02-22 11:10:00,7.91,7.92,7.88,7.88,105600.0,5.51,5.517,5.4891,5.4891,105600.0
2011-02-22 11:20:00,7.88,7.89,7.86,7.89,108800.0,5.4891,5.4961,5.4752,5.4961,108800.0
2011-02-22 11:30:00,7.89,7.89,7.87,7.88,115200.0,5.4961,5.4961,5.4821,5.4891,115200.0
2011-02-22 11:40:00,7.88,7.89,7.86,7.87,134400.0,5.4891,5.4961,5.4752,5.4821,134400.0
2011-02-22 11:50:00,7.87,7.9,7.87,7.89,148800.0,5.4821,5.503,5.4821,5.4961,148800.0
2011-02-22 12:00:00,7.89,7.89,7.87,7.88,95200.0,5.4961,5.4961,5.4821,5.4891,95200.0
2011-02-22 12:10:00,7.88,7.89,7.88,7.89,83200.0,5.4891,5.4961,5.4891,5.4961,83200.0
2011-02-22 12:20:00,7.89,7.89,7.88,7.89,170400.0,5.4961,5.4961,5.4891,5.4961,170400.0
2011-02-22 12:30:00,7.89,7.89,7.89,7.89,245600.0,5.4961,5.4961,5.4961,5.4961,245600.0
2011-02-22 12:40:00,7.89,7.89,7.85,7.85,234400.0,5.4961,5.4961,5.4682,5.4682,234400.0
2011-02-22 12:50:00,7.85,7.85,7.83,7.84,134400.0,5.4682,5.4682,5.4543,5.4612,134400.0
2011-02-22 13:00:00,7.84,7.84,7.83,7.84,176800.0,5.4612,5.4612,5.4543,5.4612,176800.0
2011-02-22 13:10:00,7.84,7.84,7.83,7.84,117600.0,5.4612,5.4612,5.4543,5.4612,117600.0
2011-02-22 13:20:00,7.84,7.84,7.81,7.82,218400.0,5.4612,5.4612,5.4403,5.4473,218400.0
2011-02-22 13:30:00,7.82,7.82,7.8,7.8,226400.0,5.4473,5.4473,5.4334,5.4334,226400.0
2011-02-22 13:40:00,7.8,7.8,7.77,7.78,300800.0,5.4334,5.4334,5.4125,5.4194,300800.0
2011-02-22 13:50:00,7.78,7.8,7.78,7.8,110400.0,5.4194,5.4334,5.4194,5.4334,110400.0
2011-02-22 14:00:00,7.8,7.83,7.8,7.82,364800.0,5.4334,5.4543,5.4334,5.4473,364800.0
2011-02-22 14:10:00,7.82,7.82,7.8,7.81,96800.0,5.4473,5.4473,5.4334,5.4403,96800.0
2011-02-22 14:20:00,7.81,7.82,7.8,7.82,84800.0,5.4403,5.4473,5.4334,5.4473,84800.0
2011-02-22 14:30:00,7.82,7.83,7.82,7.82,84800.0,5.4473,5.4543,5.4473,5.4473,84800.0
2011-02-22 14:40:00,7.82,7.84,7.82,7.82,161600.0,5.4473,5.4612,5.4473,5.4473,161600.0
2011-02-22 14:50:00,7.82,7.83,7.8,7.81,75200.0,5.4473,5.4543,5.4334,5.4403,75200.0
2011-02-22 15:00:00,7.81,7.82,7.79,7.79,156000.0,5.4403,5.4473,5.4264,5.4264,156000.0
2011-02-22 15:10:00,7.79,7.8,7.78,7.78,106400.0,5.4264,5.4334,5.4194,5.4194,106400.0
2011-02-22 15:20:00,7.78,7.78,7.76,7.77,164800.0,5.4194,5.4194,5.4055,5.4125,164800.0
2011-02-22 15:30:00,7.77,7.78,7.76,7.76,174400.0,5.4125,5.4194,5.4055,5.4055,174400.0
2011-02-22 15:40:00,7.76,7.77,7.75,7.76,234400.0,5.4055,5.4125,5.3985,5.4055,234400.0
2011-02-22 15:50:00,7.76,7.78,7.76,7.77,319200.0,5.4055,5.4194,5.4055,5.4125,319200.0
2011-02-23 09:30:00,7.78,7.78,7.71,7.77,174400.0,5.4194,5.4194,5.3707,5.4125,174400.0
2011-02-23 09:40:00,7.78,7.79,7.74,7.74,98400.0,5.4194,5.4264,5.3916,5.3916,98400.0
2011-02-23 09:50:00,7.75,7.75,7.69,7.71,141600.0,5.3985,5.3985,5.3567,5.3707,141600.0
2011-02-23 10:00:00,7.71,7.72,7.68,7.69,140800.0,5.3707,5.3776,5.3498,5.3567,140800.0
2011-02-23 10:10:00,7.69,7.71,7.68,7.7,140800.0,5.3567,5.3707,5.3498,5.3637,140800.0
2011-02-23 10:20:00,7.7,7.72,7.69,7.71,249600.0,5.3637,5.3776,5.3567,5.3707,249600.0
2011-02-23 10:30:00,7.71,7.71,7.68,7.68,175200.0,5.3707,5.3707,5.3498,5.3498,175200.0
2011-02-23 10:40:00,7.68,7.68,7.67,7.68,134400.0,5.3498,5.3498,5.3428,5.3498,134400.0
2011-02-23 10:50:00,7.68,7.69,7.68,7.68,62400.0,5.3498,5.3567,5.3498,5.3498,62400.0
2011-02-23 11:00:00,7.68,7.7,7.68,7.69,59200.0,5.3498,5.3637,5.3498,5.3567,59200.0
2011-02-23 11:10:00,7.69,7.69,7.67,7.68,148000.0,5.3567,5.3567,5.3428,5.3498,148000.0
2011-02-23 11:20:00,7.68,7.68,7.66,7.66,72800.0,5.3498,5.3498,5.3358,5.3358,72800.0
2011-02-23 11:30:00,7.66,7.67,7.64,7.65,284800.0,5.3358,5.3428,5.3219,5.3289,284800.0
2011-02-23 11:40:00,7.65,7.65,7.62,7.63,161600.0,5.3289,5.3289,5.308,5.3149,161600.0
2011-02-23 11:50:00,7.62,7.63,7.61,7.61,121600.0,5.308,5.3149,5.301,5.301,121600.0
2011-02-23 12:00:00,7.61,7.62,7.6,7.6,255200.0,5.301,5.308,5.2941,5.2941,255200.0
2011-02-23 12:10:00,7.6,7.6,7.58,7.58,184800.0,5.2941,5.2941,5.2801,5.2801,184800.0
2011-02-23 12:20:00,7.58,7.6,7.58,7.6,123200.0,5.2801,5.2941,5.2801,5.2941,123200.0
2011-02-23 12:30:00,7.6,7.61,7.6,7.61,57600.0,5.2941,5.301,5.2941,5.301,57600.0
2011-02-23 12:40:00,7.6,7.6,7.58,7.59,119200.0,5.2941,5.2941,5.2801,5.2871,119200.0
2011-02-23 12:50:00,7.59,7.6,7.57,7.59,133600.0,5.2871,5.2941,5.2732,5.2871,133600.0
2011-02-23 13:00:00,7.59,7.6,7.58,7.58,104800.0,5.2871,5.2941,5.2801,5.2801,104800.0
2011-02-23 13:10:00,7.57,7.58,7.54,7.54,335200.0,5.2732,5.2801,5.2523,5.2523,335200.0
2011-02-23 13:20:00,7.54,7.59,7.54,7.58,298400.0,5.2523,5.2871,5.2523,5.2801,298400.0
2011-02-23 13:30:00,7.58,7.61,7.56,7.6,276800.0,5.2801,5.301,5.2662,5.2941,276800.0
2011-02-23 13:40:00,7.61,7.61,7.59,7.59,140000.0,5.301,5.301,5.2871,5.2871,140000.0
2011-02-23 13:50:00,7.59,7.61,7.59,7.61,128000.0,5.2871,5.301,5.2871,5.301,128000.0
2011-02-23 14:00:00,7.61,7.63,7.61,7.62,110400.0,5.301,5.3149,5.301,5.308,110400.0
2011-02-23 14:10:00,7.62,7.63,7.6,7.61,185600.0,5.308,5.3149,5.2941,5.301,185600.0
2011-02-23 14:20:00,7.62,7.63,7.61,7.62,135200.0,5.308,5.3149,5.301,5.308,135200.0
2011-02-23 14:30:00,7.62,7.62,7.6,7.6,177600.0,5.308,5.308,5.2941,5.2941,177600.0
2011-02-23 14:40:00,7.6,7.61,7.59,7.59,103200.0,5.2941,5.301,5.2871,5.2871,103200.0
2011-02-23 14:50:00,7.59,7.62,7.59,7.61,113600.0,5.2871,5.308,5.2871,5.301,113600.0
2011-02-23 15:00:00,7.62,7.63,7.61,7.62,146400.0,5.308,5.3149,5.301,5.308,146400.0
2011-02-23 15:10:00,7.62,7.63,7.62,7.63,229600.0,5.308,5.3149,5.308,5.3149,229600.0
2011-02-23 15:20:00,7.63,7.65,7.63,7.65,215200.0,5.3149,5.3289,5.3149,5.3289,215200.0
2011-02-23 15:30:00,7.65,7.65,7.63,7.64,319200.0,5.3289,5.3289,5.3149,5.3219,319200.0
2011-02-23 15:40:00,7.64,7.64,7.62,7.63,428000.0,5.3219,5.3219,5.308,5.3149,428000.0
2011-02-23 15:50:00,7.63,7.63,7.61,7.62,580000.0,5.3149,5.3149,5.301,5.308,580000.0
2011-02-24 09:30:00,7.61,7.68,7.58,7.67,140000.0,5.301,5.3498,5.2801,5.3428,140000.0
2011-02-24 09:40:00,7.68,7.69,7.63,7.63,124800.0,5.3498,5.3567,5.3149,5.3149,124800.0
2011-02-24 09:50:00,7.64,7.65,7.62,7.64,101600.0,5.3219,5.3289,5.308,5.3219,101600.0
2011-02-24 10:00:00,7.64,7.67,7.62,7.67,146400.0,5.3219,5.3428,5.308,5.3428,146400.0
2011-02-24 10:10:00,7.67,7.67,7.65,7.67,43200.0,5.3428,5.3428,5.3289,5.3428,43200.0
2011-02-24 10:20:00,7.67,7.69,7.67,7.69,113600.0,5.3428,5.3567,5.3428,5.3567,113600.0
2011-02-24 10:30:00,7.69,7.69,7.65,7.66,129600.0,5.3567,5.3567,5.3289,5.3358,129600.0
2011-02-24 10:40:00,7.66,7.67,7.65,7.65,111200.0,5.3358,5.3428,5.3289,5.3289,111200.0
2011-02-24 10:50:00,7.66,7.67,7.64,7.65,76800.0,5.3358,5.3428,5.3219,5.3289,76800.0
2011-02-24 11:00:00,7.65,7.66,7.64,7.64,48000.0,5.3289,5.3358,5.3219,5.3219,48000.0
2011-02-24 11:10:00,7.64,7.66,7.64,7.65,184800.0,5.3219,5.3358,5.3219,5.3289,184800.0
2011-02-24 11:20:00,7.65,7.65,7.63,7.65,106400.0,5.3289,5.3289,5.3149,5.3289,106400.0
2011-02-24 11:30:00,7.65,7.65,7.61,7.61,64800.0,5.3289,5.3289,5.301,5.301,64800.0
2011-02-24 11:40:00,7.61,7.62,7.58,7.58,92800.0,5.301,5.308,5.2801,5.2801,92800.0
2011-02-24 11:50:00,7.59,7.6,7.58,7.6,95200.0,5.2871,5.2941,5.2801,5.2941,95200.0
2011-02-24 12:00:00,7.6,7.6,7.57,7.57,87200.0,5.2941,5.2941,5.2732,5.2732,87200.0
2011-02-24 12:10:00,7.57,7.59,7.57,7.59,78400.0,5.2732,5.2871,5.2732,5.2871,78400.0
2011-02-24 12:20:00,7.59,7.59,7.56,7.56,108000.0,5.2871,5.2871,5.2662,5.2662,108000.0
2011-02-24 12:30:00,7.56,7.58,7.56,7.57,169600.0,5.2662,5.2801,5.2662,5.2732,169600.0
2011-02-24 12:40:00,7.57,7.58,7.54,7.56,172000.0,5.2732,5.2801,5.2523,5.2662,172000.0
2011-02-24 12:50:00,7.56,7.58,7.55,7.57,130400.0,5.2662,5.2801,5.2592,5.2732,130400.0
2011-02-24 13:00:00,7.57,7.58,7.56,7.57,129600.0,5.2732,5.2801,5.2662,5.2732,129600.0
2011-02-24 13:10:00,7.57,7.58,7.57,7.57,232800.0,5.2732,5.2801,5.2732,5.2732,232800.0
2011-02-24 13:20:00,7.57,7.58,7.54,7.55,139200.0,5.2732,5.2801,5.2523,5.2592,139200.0
2011-02-24 13:30:00,7.55,7.57,7.55,7.57,115200.0,5.2592,5.2732,5.2592,5.2732,115200.0
2011-02-24 13:40:00,7.57,7.57,7.52,7.52,188800.0,5.2732,5.2732,5.2383,5.2383,188800.0
2011-02-24 13:50:00,7.52,7.53,7.51,7.51,144000.0,5.2383,5.2453,5.2314,5.2314,144000.0
2011-02-24 14:00:00,7.51,7.55,7.51,7.55,200000.0,5.2314,5.2592,5.2314,5.2592,200000.0
2011-02-24 14:10:00,7.55,7.59,7.55,7.58,130400.0,5.2592,5.2871,5.2592,5.2801,130400.0
2011-02-24 14:20:00,7.57,7.6,7.56,7.58,108800.0,5.2732,5.2941,5.2662,5.2801,108800.0
2011-02-24 14:30:00,7.58,7.6,7.57,7.6,133600.0,5.2801,5.2941,5.2732,5.2941,133600.0
2011-02-24 14:40:00,7.6,7.6,7.57,7.59,133600.0,5.2941,5.2941,5.2732,5.2871,133600.0
2011-02-24 14:50:00,7.58,7.59,7.57,7.59,135200.0,5.2801,5.2871,5.2732,5.2871,135200.0
2011-02-24 15:00:00,7.59,7.62,7.58,7.62,308000.0,5.2871,5.308,5.2801,5.308,308000.0
2011-02-24 15:10:00,7.62,7.62,7.6,7.61,248000.0,5.308,5.308,5.2941,5.301,248000.0
2011-02-24 15:20:00,7.61,7.63,7.61,7.62,159200.0,5.301,5.3149,5.301,5.308,159200.0
2011-02-24 15:30:00,7.62,7.64,7.62,7.62,89600.0,5.308,5.3219,5.308,5.308,89600.0
2011-02-24 15:40:00,7.62,7.63,7.6,7.6,152800.0,5.308,5.3149,5.2941,5.2941,152800.0
2011-02-24 15:50:00,7.61,7.62,7.6,7.61,294400.0,5.301,5.308,5.2941,5.301,294400.0
2011-02-25 09:30:00,7.66,7.68,7.63,7.66,227200.0,5.3358,5.3498,5.3149,5.3358,227200.0
2011-02-25 09:40:00,7.66,7.66,7.63,7.65,69600.0,5.3358,5.3358,5.3149,5.3289,69600.0
2011-02-25 09:50:00,7.65,7.66,7.63,7.65,161600.0,5.3289,5.3358,5.3149,5.3289,161600.0
2011-02-25 10:00:00,7.65,7.68,7.65,7.67,200800.0,5.3289,5.3498,5.3289,5.3428,200800.0
2011-02-25 10:10:00,7.66,7.67,7.64,7.65,242400.0,5.3358,5.3428,5.3219,5.3289,242400.0
2011-02-25 10:20:00,7.64,7.67,7.64,7.65,76000.0,5.3219,5.3428,5.3219,5.3289,76000.0
2011-02-25 10:30:00,7.65,7.66,7.64,7.66,105600.0,5.3289,5.3358,5.3219,5.3358,105600.0
2011-02-25 10:40:00,7.67,7.67,7.66,7.66,120000.0,5.3428,5.3428,5.3358,5.3358,120000.0
2011-02-25 10:50:00,7.66,7.67,7.65,7.67,136800.0,5.3358,5.3428,5.3289,5.3428,136800.0
2011-02-25 11:00:00,7.67,7.68,7.65,7.66,85600.0,5.3428,5.3498,5.3289,5.3358,85600.0
2011-02-25 11:10:00,7.66,7.68,7.66,7.67,56800.0,5.3358,5.3498,5.3358,5.3428,56800.0
2011-02-25 11:20:00,7.67,7.67,7.65,7.65,32000.0,5.3428,5.3428,5.3289,5.3289,32000.0
2011-02-25 11:30:00,7.65,7.66,7.65,7.66,17600.0,5.3289,5.3358,5.3289,5.3358,17600.0
2011-02-25 11:40:00,7.65,7.65,7.62,7.63,24800.0,5.3289,5.3289,5.308,5.3149,24800.0
2011-02-25 11:50:00,7.62,7.64,7.62,7.64,17600.0,5.308,5.3219,5.308,5.3219,17600.0
2011-02-25 12:00:00,7.64,7.66,7.64,7.65,21600.0,5.3219,5.3358,5.3219,5.3289,21600.0
2011-02-25 12:10:00,7.66,7.66,7.66,7.66,55200.0,5.3358,5.3358,5.3358,5.3358,55200.0
2011-02-25 12:20:00,7.66,7.66,7.65,7.66,96000.0,5.3358,5.3358,5.3289,5.3358,96000.0
2011-02-25 12:30:00,7.65,7.67,7.65,7.66,32000.0,5.3289,5.3428,5.3289,5.3358,32000.0
2011-02-25 12:40:00,7.66,7.66,7.66,7.66,23200.0,5.3358,5.3358,5.3358,5.3358,23200.0
2011-02-25 12:50:00,7.65,7.66,7.65,7.66,44800.0,5.3289,5.3358,5.3289,5.3358,44800.0
2011-02-25 13:00:00,7.66,7.66,7.65,7.66,48800.0,5.3358,5.3358,5.3289,5.3358,48800.0
2011-02-25 13:10:00,7.66,7.67,7.65,7.67,44000.0,5.3358,5.3428,5.3289,5.3428,44000.0
2011-02-25 13:20:00,7.67,7.68,7.67,7.67,29600.0,5.3428,5.3498,5.3428,5.3428,29600.0
2011-02-25 13:30:00,7.67,7.67,7.66,7.67,49600.0,5.3428,5.3428,5.3358,5.3428,49600.0
2011-02-25 13:40:00,7.66,7.68,7.66,7.67,30400.0,5.3358,5.3498,5.3358,5.3428,30400.0
2011-02-25 13:50:00,7.67,7.67,7.66,7.67,28800.0,5.3428,5.3428,5.3358,5.3428,28800.0
2011-02-25 14:00:00,7.67,7.68,7.66,7.68,58400.0,5.3428,5.3498,5.3358,5.3498,58400.0
2011-02-25 14:10:00,7.68,7.68,7.67,7.67,56800.0,5.3498,5.3498,5.3428,5.3428,56800.0
2011-02-25 14:20:00,7.67,7.68,7.66,7.67,75200.0,5.3428,5.3498,5.3358,5.3428,75200.0
2011-02-25 14:30:00,7.67,7.68,7.66,7.66,52800.0,5.3428,5.3498,5.3358,5.3358,52800.0
2011-02-25 14:40:00,7.66,7.68,7.66,7.67,55200.0,5.3358,5.3498,5.3358,5.3428,55200.0
2011-02-25 14:50:00,7.67,7.68,7.67,7.68,76800.0,5.3428,5.3498,5.3428,5.3498,76800.0
2011-02-25 15:00:00,7.68,7.69,7.68,7.69,65600.0,5.3498,5.3567,5.3498,5.3567,65600.0
2011-02-25 15:10:00,7.69,7.69,7.68,7.68,64800.0,5.3567,5.3567,5.3498,5.3498,64800.0
2011-02-25 15:20:00,7.68,7.68,7.67,7.68,109600.0,5.3498,5.3498,5.3428,5.3498,109600.0
2011-02-25 15:30:00,7.67,7.68,7.67,7.67,126400.0,5.3428,5.3498,5.3428,5.3428,126400.0
2011-02-25 15:40:00,7.67,7.68,7.66,7.68,149600.0,5.3428,5.3498,5.3358,5.3498,149600.0
2011-02-25 15:50:00,7.68,7.7,7.68,7.69,252000.0,5.3498,5.3637,5.3498,5.3567,252000.0
2011-02-28 09:30:00,7.71,7.75,7.71,7.75,166400.0,5.3707,5.3985,5.3707,5.3985,166400.0
2011-02-28 09:40:00,7.74,7.74,7.72,7.73,77600.0,5.3916,5.3916,5.3776,5.3846,77600.0
2011-02-28 09:50:00,7.73,7.75,7.73,7.75,104000.0,5.3846,5.3985,5.3846,5.3985,104000.0
2011-02-28 10:00:00,7.75,7.77,7.75,7.76,124000.0,5.3985,5.4125,5.3985,5.4055,124000.0
2011-02-28 10:10:00,7.76,7.77,7.75,7.76,70400.0,5.4055,5.4125,5.3985,5.4055,70400.0
2011-02-28 10:20:00,7.77,7.78,7.77,7.77,104800.0,5.4125,5.4194,5.4125,5.4125,104800.0
2011-02-28 10:30:00,7.78,7.78,7.75,7.75,107200.0,5.4194,5.4194,5.3985,5.3985,107200.0
2011-02-28 10:40:00,7.75,7.76,7.74,7.75,326400.0,5.3985,5.4055,5.3916,5.3985,326400.0
2011-02-28 10:50:00,7.75,7.77,7.75,7.77,54400.0,5.3985,5.4125,5.3985,5.4125,54400.0
2011-02-28 11:00:00,7.77,7.77,7.76,7.77,51200.0,5.4125,5.4125,5.4055,5.4125,51200.0
2011-02-28 11:10:00,7.77,7.77,7.76,7.77,71200.0,5.4125,5.4125,5.4055,5.4125,71200.0
2011-02-28 11:20:00,7.77,7.77,7.75,7.75,104000.0,5.4125,5.4125,5.3985,5.3985,104000.0
2011-02-28 11:30:00,7.75,7.76,7.74,7.75,145600.0,5.3985,5.4055,5.3916,5.3985,145600.0
2011-02-28 11:40:00,7.75,7.76,7.74,7.75,81600.0,5.3985,5.4055,5.3916,5.3985,81600.0
2011-02-28 11:50:00,7.75,7.75,7.74,7.74,56800.0,5.3985,5.3985,5.3916,5.3916,56800.0
2011-02-28 12:00:00,7.74,7.75,7.74,7.75,44000.0,5.3916,5.3985,5.3916,5.3985,44000.0
2011-02-28 12:10:00,7.75,7.75,7.75,7.75,26400.0,5.3985,5.3985,5.3985,5.3985,26400.0
2011-02-28 12:20:00,7.75,7.75,7.74,7.75,45600.0,5.3985,5.3985,5.3916,5.3985,45600.0
2011-02-28 12:30:00,7.75,7.75,7.74,7.74,33600.0,5.3985,5.3985,5.3916,5.3916,33600.0
2011-02-28 12:40:00,7.74,7.75,7.73,7.73,94400.0,5.3916,5.3985,5.3846,5.3846,94400.0
2011-02-28 12:50:00,7.73,7.74,7.71,7.72,76000.0,5.3846,5.3916,5.3707,5.3776,76000.0
2011-02-28 13:00:00,7.72,7.72,7.7,7.71,96000.0,5.3776,5.3776,5.3637,5.3707,96000.0
2011-02-28 13:10:00,7.71,7.71,7.71,7.71,59200.0,5.3707,5.3707,5.3707,5.3707,59200.0
2011-02-28 13:20:00,7.71,7.71,7.7,7.7,40800.0,5.3707,5.3707,5.3637,5.3637,40800.0
2011-02-28 13:30:00,7.7,7.71,7.7,7.71,76800.0,5.3637,5.3707,5.3637,5.3707,76800.0
2011-02-28 13:40:00,7.71,7.71,7.7,7.71,64800.0,5.3707,5.3707,5.3637,5.3707,64800.0
2011-02-28 13:50:00,7.71,7.71,7.7,7.7,96000.0,5.3707,5.3707,5.3637,5.3637,96000.0
2011-02-28 14:00:00,7.7,7.71,7.69,7.7,110400.0,5.3637,5.3707,5.3567,5.3637,110400.0
2011-02-28 14:10:00,7.7,7.73,7.7,7.72,104000.0,5.3637,5.3846,5.3637,5.3776,104000.0
2011-02-28 14:20:00,7.73,7.74,7.73,7.74,107200.0,5.3846,5.3916,5.3846,5.3916,107200.0
2011-02-28 14:30:00,7.74,7.75,7.74,7.75,284800.0,5.3916,5.3985,5.3916,5.3985,284800.0
2011-02-28 14:40:00,7.75,7.75,7.74,7.74,104000.0,5.3985,5.3985,5.3916,5.3916,104000.0
2011-02-28 14:50:00,7.74,7.75,7.74,7.75,61600.0,5.3916,5.3985,5.3916,5.3985,61600.0
2011-02-28 15:00:00,7.75,7.75,7.74,7.74,111200.0,5.3985,5.3985,5.3916,5.3916,111200.0
2011-02-28 15:10:00,7.74,7.75,7.74,7.75,108000.0,5.3916,5.3985,5.3916,5.3985,108000.0
2011-02-28 15:20:00,7.75,7.76,7.75,7.76,90400.0,5.3985,5.4055,5.3985,5.4055,90400.0
2011-02-28 15:30:00,7.75,7.77,7.75,7.76,111200.0,5.3985,5.4125,5.3985,5.4055,111200.0
2011-02-28 15:40:00,7.76,7.76,7.75,7.75,164000.0,5.4055,5.4055,5.3985,5.3985,164000.0
2011-02-28 15:50:00,7.75,7.77,7.75,7.77,380000.0,5.3985,5.4125,5.3985,5.4125,380000.0
2011-03-01 09:30:00,7.77,7.8,7.74,7.79,270400.0,5.4125,5.4334,5.3916,5.4264,270400.0
2011-03-01 09:40:00,7.79,7.8,7.77,7.78,120800.0,5.4264,5.4334,5.4125,5.4194,120800.0
2011-03-01 09:50:00,7.79,7.79,7.74,7.76,123200.0,5.4264,5.4264,5.3916,5.4055,123200.0
2011-03-01 10:00:00,7.76,7.78,7.72,7.72,148800.0,5.4055,5.4194,5.3776,5.3776,148800.0
2011-03-01 10:10:00,7.72,7.72,7.69,7.69,158400.0,5.3776,5.3776,5.3567,5.3567,158400.0
2011-03-01 10:20:00,7.69,7.73,7.69,7.71,159200.0,5.3567,5.3846,5.3567,5.3707,159200.0
2011-03-01 10:30:00,7.71,7.72,7.69,7.72,193600.0,5.3707,5.3776,5.3567,5.3776,193600.0
2011-03-01 10:40:00,7.72,7.73,7.7,7.7,382400.0,5.3776,5.3846,5.3637,5.3637,382400.0
2011-03-01 10:50:00,7.7,7.74,7.7,7.73,233600.0,5.3637,5.3916,5.3637,5.3846,233600.0
2011-03-01 11:00:00,7.73,7.74,7.72,7.72,78400.0,5.3846,5.3916,5.3776,5.3776,78400.0
2011-03-01 11:10:00,7.73,7.74,7.72,7.72,116000.0,5.3846,5.3916,5.3776,5.3776,116000.0
2011-03-01 11:20:00,7.72,7.73,7.69,7.7,148000.0,5.3776,5.3846,5.3567,5.3637,148000.0
2011-03-01 11:30:00,7.69,7.7,7.67,7.67,261600.0,5.3567,5.3637,5.3428,5.3428,261600.0
2011-03-01 11:40:00,7.67,7.68,7.65,7.65,124800.0,5.3428,5.3498,5.3289,5.3289,124800.0
2011-03-01 11:50:00,7.65,7.65,7.62,7.63,153600.0,5.3289,5.3289,5.308,5.3149,153600.0
2011-03-01 12:00:00,7.62,7.64,7.61,7.63,327200.0,5.308,5.3219,5.301,5.3149,327200.0
2011-03-01 12:10:00,7.63,7.64,7.63,7.64,198400.0,5.3149,5.3219,5.3149,5.3219,198400.0
2011-03-01 12:20:00,7.64,7.65,7.63,7.64,165600.0,5.3219,5.3289,5.3149,5.3219,165600.0
2011-03-01 12:30:00,7.64,7.65,7.63,7.64,200000.0,5.3219,5.3289,5.3149,5.3219,200000.0
2011-03-01 12:40:00,7.65,7.65,7.64,7.65,118400.0,5.3289,5.3289,5.3219,5.3289,118400.0
2011-03-01 12:50:00,7.65,7.66,7.63,7.64,126400.0,5.3289,5.3358,5.3149,5.3219,126400.0
2011-03-01 13:00:00,7.64,7.64,7.63,7.64,193600.0,5.3219,5.3219,5.3149,5.3219,193600.0
2011-03-01 13:10:00,7.64,7.66,7.63,7.64,220800.0,5.3219,5.3358,5.3149,5.3219,220800.0
2011-03-01 13:20:00,7.64,7.65,7.61,7.62,225600.0,5.3219,5.3289,5.301,5.308,225600.0
2011-03-01 13:30:00,7.62,7.63,7.61,7.61,201600.0,5.308,5.3149,5.301,5.301,201600.0
2011-03-01 13:40:00,7.61,7.61,7.58,7.58,309600.0,5.301,5.301,5.2801,5.2801,309600.0
2011-03-01 13:50:00,7.58,7.6,7.57,7.59,119200.0,5.2801,5.2941,5.2732,5.2871,119200.0
2011-03-01 14:00:00,7.59,7.59,7.55,7.57,192800.0,5.2871,5.2871,5.2592,5.2732,192800.0
2011-03-01 14:10:00,7.57,7.58,7.55,7.56,165600.0,5.2732,5.2801,5.2592,5.2662,165600.0
2011-03-01 14:20:00,7.56,7.56,7.52,7.52,243200.0,5.2662,5.2662,5.2383,5.2383,243200.0
2011-03-01 14:30:00,7.52,7.53,7.51,7.52,292800.0,5.2383,5.2453,5.2314,5.2383,292800.0
2011-03-01 14:40:00,7.52,7.54,7.52,7.54,157600.0,5.2383,5.2523,5.2383,5.2523,157600.0
2011-03-01 14:50:00,7.54,7.55,7.54,7.54,208000.0,5.2523,5.2592,5.2523,5.2523,208000.0
2011-03-01 15:00:00,7.54,7.56,7.54,7.54,297600.0,5.2523,5.2662,5.2523,5.2523,297600.0
2011-03-01 15:10:00,7.54,7.57,7.54,7.57,392800.0,5.2523,5.2732,5.2523,5.2732,392800.0
2011-03-01 15:20:00,7.57,7.58,7.56,7.57,175200.0,5.2732,5.2801,5.2662,5.2732,175200.0
2011-03-01 15:30:00,7.57,7.59,7.57,7.59,277600.0,5.2732,5.2871,5.2732,5.2871,277600.0
2011-03-01 15:40:00,7.59,7.6,7.58,7.59,387200.0,5.2871,5.2941,5.2801,5.2871,387200.0
2011-03-01 15:50:00,7.59,7.59,7.57,7.57,544000.0,5.2871,5.2871,5.2732,5.2732,544000.0
2011-03-02 09:30:00,7.57,7.57,7.53,7.55,226400.0,5.2732,5.2732,5.2453,5.2592,226400.0
2011-03-02 09:40:00,7.55,7.6,7.55,7.57,186400.0,5.2592,5.2941,5.2592,5.2732,186400.0
2011-03-02 09:50:00,7.58,7.59,7.56,7.59,98400.0,5.2801,5.2871,5.2662,5.2871,98400.0
2011-03-02 10:00:00,7.59,7.6,7.56,7.57,235200.0,5.2871,5.2941,5.2662,5.2732,235200.0
2011-03-02 10:10:00,7.57,7.57,7.55,7.56,128800.0,5.2732,5.2732,5.2592,5.2662,128800.0
2011-03-02 10:20:00,7.56,7.57,7.55,7.56,140000.0,5.2662,5.2732,5.2592,5.2662,140000.0
2011-03-02 10:30:00,7.56,7.59,7.56,7.59,187200.0,5.2662,5.2871,5.2662,5.2871,187200.0
2011-03-02 10:40:00,7.59,7.6,7.58,7.6,120000.0,5.2871,5.2941,5.2801,5.2941,120000.0
2011-03-02 10:50:00,7.6,7.63,7.6,7.62,128800.0,5.2941,5.3149,5.2941,5.308,128800.0
2011-03-02 11:00:00,7.62,7.64,7.62,7.64,229600.0,5.308,5.3219,5.308,5.3219,229600.0
2011-03-02 11:10:00,7.64,7.64,7.61,7.61,124800.0,5.3219,5.3219,5.301,5.301,124800.0
2011-03-02 11:20:00,7.62,7.62,7.58,7.58,101600.0,5.308,5.308,5.2801,5.2801,101600.0
2011-03-02 11:30:00,7.59,7.59,7.56,7.56,111200.0,5.2871,5.2871,5.2662,5.2662,111200.0
2011-03-02 11:40:00,7.56,7.57,7.54,7.54,109600.0,5.2662,5.2732,5.2523,5.2523,109600.0
2011-03-02 11:50:00,7.54,7.55,7.52,7.53,128800.0,5.2523,5.2592,5.2383,5.2453,128800.0
2011-03-02 12:00:00,7.53,7.54,7.52,7.54,121600.0,5.2453,5.2523,5.2383,5.2523,121600.0
2011-03-02 12:10:00,7.54,7.55,7.53,7.54,116800.0,5.2523,5.2592,5.2453,5.2523,116800.0
2011-03-02 12:20:00,7.54,7.56,7.54,7.56,83200.0,5.2523,5.2662,5.2523,5.2662,83200.0
2011-03-02 12:30:00,7.56,7.58,7.55,7.58,92800.0,5.2662,5.2801,5.2592,5.2801,92800.0
2011-03-02 12:40:00,7.58,7.59,7.58,7.59,81600.0,5.2801,5.2871,5.2801,5.2871,81600.0
2011-03-02 12:50:00,7.59,7.59,7.57,7.59,72000.0,5.2871,5.2871,5.2732,5.2871,72000.0
2011-03-02 13:00:00,7.58,7.59,7.57,7.57,104800.0,5.2801,5.2871,5.2732,5.2732,104800.0
2011-03-02 13:10:00,7.57,7.57,7.55,7.56,148800.0,5.2732,5.2732,5.2592,5.2662,148800.0
2011-03-02 13:20:00,7.56,7.58,7.56,7.57,85600.0,5.2662,5.2801,5.2662,5.2732,85600.0
2011-03-02 13:30:00,7.57,7.58,7.56,7.56,72800.0,5.2732,5.2801,5.2662,5.2662,72800.0
2011-03-02 13:40:00,7.56,7.56,7.53,7.54,99200.0,5.2662,5.2662,5.2453,5.2523,99200.0
2011-03-02 13:50:00,7.55,7.55,7.53,7.54,93600.0,5.2592,5.2592,5.2453,5.2523,93600.0
2011-03-02 14:00:00,7.54,7.56,7.53,7.55,88000.0,5.2523,5.2662,5.2453,5.2592,88000.0
2011-03-02 14:10:00,7.55,7.58,7.55,7.56,98400.0,5.2592,5.2801,5.2592,5.2662,98400.0
2011-03-02 14:20:00,7.56,7.56,7.54,7.55,183200.0,5.2662,5.2662,5.2523,5.2592,183200.0
2011-03-02 14:30:00,7.55,7.57,7.55,7.56,172000.0,5.2592,5.2732,5.2592,5.2662,172000.0
2011-03-02 14:40:00,7.56,7.59,7.56,7.58,97600.0,5.2662,5.2871,5.2662,5.2801,97600.0
2011-03-02 14:50:00,7.57,7.58,7.57,7.57,163200.0,5.2732,5.2801,5.2732,5.2732,163200.0
2011-03-02 15:00:00,7.57,7.6,7.57,7.6,222400.0,5.2732,5.2941,5.2732,5.2941,222400.0
2011-03-02 15:10:00,7.6,7.6,7.57,7.57,168800.0,5.2941,5.2941,5.2732,5.2732,168800.0
2011-03-02 15:20:00,7.57,7.59,7.57,7.57,225600.0,5.2732,5.2871,5.2732,5.2732,225600.0
2011-03-02 15:30:00,7.57,7.58,7.57,7.58,197600.0,5.2732,5.2801,5.2732,5.2801,197600.0
2011-03-02 15:40:00,7.58,7.59,7.57,7.58,220800.0,5.2801,5.2871,5.2732,5.2801,220800.0
2011-03-02 15:50:00,7.58,7.58,7.56,7.57,284000.0,5.2801,5.2801,5.2662,5.2732,284000.0
2011-03-03 09:30:00,7.67,7.85,7.67,7.79,732800.0,5.3428,5.4682,5.3428,5.4264,732800.0
2011-03-03 09:40:00,7.79,7.8,7.77,7.8,312000.0,5.4264,5.4334,5.4125,5.4334,312000.0
2011-03-03 09:50:00,7.8,7.81,7.78,7.79,187200.0,5.4334,5.4403,5.4194,5.4264,187200.0
2011-03-03 10:00:00,7.79,7.8,7.75,7.75,317600.0,5.4264,5.4334,5.3985,5.3985,317600.0
2011-03-03 10:10:00,7.75,7.76,7.74,7.74,237600.0,5.3985,5.4055,5.3916,5.3916,237600.0
2011-03-03 10:20:00,7.75,7.76,7.74,7.75,125600.0,5.3985,5.4055,5.3916,5.3985,125600.0
2011-03-03 10:30:00,7.75,7.76,7.74,7.75,67200.0,5.3985,5.4055,5.3916,5.3985,67200.0
2011-03-03 10:40:00,7.75,7.78,7.75,7.77,142400.0,5.3985,5.4194,5.3985,5.4125,142400.0
2011-03-03 10:50:00,7.77,7.78,7.76,7.76,124000.0,5.4125,5.4194,5.4055,5.4055,124000.0
2011-03-03 11:00:00,7.76,7.77,7.75,7.76,120800.0,5.4055,5.4125,5.3985,5.4055,120800.0
2011-03-03 11:10:00,7.76,7.77,7.75,7.77,123200.0,5.4055,5.4125,5.3985,5.4125,123200.0
2011-03-03 11:20:00,7.76,7.78,7.76,7.77,93600.0,5.4055,5.4194,5.4055,5.4125,93600.0
2011-03-03 11:30:00,7.77,7.78,7.77,7.77,118400.0,5.4125,5.4194,5.4125,5.4125,118400.0
2011-03-03 11:40:00,7.77,7.78,7.77,7.78,57600.0,5.4125,5.4194,5.4125,5.4194,57600.0
2011-03-03 11:50:00,7.78,7.8,7.78,7.8,147200.0,5.4194,5.4334,5.4194,5.4334,147200.0
2011-03-03 12:00:00,7.8,7.81,7.79,7.8,106400.0,5.4334,5.4403,5.4264,5.4334,106400.0
2011-03-03 12:10:00,7.8,7.8,7.79,7.79,73600.0,5.4334,5.4334,5.4264,5.4264,73600.0
2011-03-03 12:20:00,7.79,7.8,7.79,7.8,61600.0,5.4264,5.4334,5.4264,5.4334,61600.0
2011-03-03 12:30:00,7.8,7.8,7.8,7.8,41600.0,5.4334,5.4334,5.4334,5.4334,41600.0
2011-03-03 12:40:00,7.8,7.81,7.8,7.81,117600.0,5.4334,5.4403,5.4334,5.4403,117600.0
2011-03-03 12:50:00,7.81,7.81,7.8,7.8,91200.0,5.4403,5.4403,5.4334,5.4334,91200.0
2011-03-03 13:00:00,7.81,7.81,7.8,7.8,79200.0,5.4403,5.4403,5.4334,5.4334,79200.0
2011-03-03 13:10:00,7.8,7.8,7.79,7.79,100800.0,5.4334,5.4334,5.4264,5.4264,100800.0
2011-03-03 13:20:00,7.79,7.8,7.78,7.78,156000.0,5.4264,5.4334,5.4194,5.4194,156000.0
2011-03-03 13:30:00,7.78,7.8,7.78,7.79,96800.0,5.4194,5.4334,5.4194,5.4264,96800.0
2011-03-03 13:40:00,7.79,7.8,7.79,7.8,103200.0,5.4264,5.4334,5.4264,5.4334,103200.0
2011-03-03 13:50:00,7.79,7.79,7.79,7.79,66400.0,5.4264,5.4264,5.4264,5.4264,66400.0
2011-03-03 14:00:00,7.79,7.8,7.79,7.79,91200.0,5.4264,5.4334,5.4264,5.4264,91200.0
2011-03-03 14:10:00,7.79,7.8,7.79,7.8,160000.0,5.4264,5.4334,5.4264,5.4334,160000.0
2011-03-03 14:20:00,7.8,7.8,7.79,7.8,136800.0,5.4334,5.4334,5.4264,5.4334,136800.0
2011-03-03 14:30:00,7.8,7.81,7.8,7.8,221600.0,5.4334,5.4403,5.4334,5.4334,221600.0
2011-03-03 14:40:00,7.8,7.8,7.79,7.79,73600.0,5.4334,5.4334,5.4264,5.4264,73600.0
2011-03-03 14:50:00,7.79,7.81,7.79,7.8,174400.0,5.4264,5.4403,5.4264,5.4334,174400.0
2011-03-03 15:00:00,7.8,7.81,7.8,7.8,71200.0,5.4334,5.4403,5.4334,5.4334,71200.0
2011-03-03 15:10:00,7.8,7.8,7.79,7.8,62400.0,5.4334,5.4334,5.4264,5.4334,62400.0
2011-03-03 15:20:00,7.8,7.8,7.79,7.8,105600.0,5.4334,5.4334,5.4264,5.4334,105600.0
2011-03-03 15:30:00,7.8,7.8,7.78,7.79,136000.0,5.4334,5.4334,5.4194,5.4264,136000.0
2011-03-03 15:40:00,7.79,7.8,7.78,7.78,192800.0,5.4264,5.4334,5.4194,5.4194,192800.0
2011-03-03 15:50:00,7.78,7.8,7.78,7.79,544800.0,5.4194,5.4334,5.4194,5.4264,544800.0
2011-03-04 09:30:00,7.77,7.81,7.77,7.8,177600.0,5.4125,5.4403,5.4125,5.4334,177600.0
2011-03-04 09:40:00,7.8,7.81,7.78,7.78,64800.0,5.4334,5.4403,5.4194,5.4194,64800.0
2011-03-04 09:50:00,7.78,7.8,7.76,7.78,88800.0,5.4194,5.4334,5.4055,5.4194,88800.0
2011-03-04 10:00:00,7.78,7.8,7.77,7.77,178400.0,5.4194,5.4334,5.4125,5.4125,178400.0
2011-03-04 10:10:00,7.77,7.77,7.75,7.75,100000.0,5.4125,5.4125,5.3985,5.3985,100000.0
2011-03-04 10:20:00,7.75,7.76,7.75,7.76,52000.0,5.3985,5.4055,5.3985,5.4055,52000.0
2011-03-04 10:30:00,7.76,7.78,7.75,7.78,168000.0,5.4055,5.4194,5.3985,5.4194,168000.0
2011-03-04 10:40:00,7.78,7.78,7.77,7.78,147200.0,5.4194,5.4194,5.4125,5.4194,147200.0
2011-03-04 10:50:00,7.77,7.78,7.77,7.78,88800.0,5.4125,5.4194,5.4125,5.4194,88800.0
2011-03-04 11:00:00,7.78,7.78,7.77,7.77,58400.0,5.4194,5.4194,5.4125,5.4125,58400.0
2011-03-04 11:10:00,7.76,7.79,7.76,7.78,120000.0,5.4055,5.4264,5.4055,5.4194,120000.0
2011-03-04 11:20:00,7.78,7.78,7.78,7.78,72000.0,5.4194,5.4194,5.4194,5.4194,72000.0
2011-03-04 11:30:00,7.78,7.8,7.77,7.79,83200.0,5.4194,5.4334,5.4125,5.4264,83200.0
2011-03-04 11:40:00,7.79,7.79,7.78,7.78,170400.0,5.4264,5.4264,5.4194,5.4194,170400.0
2011-03-04 11:50:00,7.78,7.78,7.75,7.75,202400.0,5.4194,5.4194,5.3985,5.3985,202400.0
2011-03-04 12:00:00,7.75,7.75,7.72,7.73,96000.0,5.3985,5.3985,5.3776,5.3846,96000.0
2011-03-04 12:10:00,7.73,7.73,7.69,7.69,100800.0,5.3846,5.3846,5.3567,5.3567,100800.0
2011-03-04 12:20:00,7.69,7.69,7.67,7.67,128800.0,5.3567,5.3567,5.3428,5.3428,128800.0
2011-03-04 12:30:00,7.67,7.68,7.67,7.67,93600.0,5.3428,5.3498,5.3428,5.3428,93600.0
2011-03-04 12:40:00,7.67,7.68,7.67,7.68,85600.0,5.3428,5.3498,5.3428,5.3498,85600.0
2011-03-04 12:50:00,7.68,7.68,7.66,7.67,65600.0,5.3498,5.3498,5.3358,5.3428,65600.0
2011-03-04 13:00:00,7.67,7.68,7.66,7.68,71200.0,5.3428,5.3498,5.3358,5.3498,71200.0
2011-03-04 13:10:00,7.68,7.68,7.66,7.66,57600.0,5.3498,5.3498,5.3358,5.3358,57600.0
2011-03-04 13:20:00,7.66,7.68,7.66,7.68,34400.0,5.3358,5.3498,5.3358,5.3498,34400.0
2011-03-04 13:30:00,7.68,7.7,7.67,7.7,58400.0,5.3498,5.3637,5.3428,5.3637,58400.0
2011-03-04 13:40:00,7.7,7.7,7.68,7.68,147200.0,5.3637,5.3637,5.3498,5.3498,147200.0
2011-03-04 13:50:00,7.68,7.69,7.68,7.69,81600.0,5.3498,5.3567,5.3498,5.3567,81600.0
2011-03-04 14:00:00,7.69,7.69,7.67,7.67,80000.0,5.3567,5.3567,5.3428,5.3428,80000.0
2011-03-04 14:10:00,7.67,7.68,7.67,7.68,76800.0,5.3428,5.3498,5.3428,5.3498,76800.0
2011-03-04 14:20:00,7.68,7.68,7.67,7.68,64000.0,5.3498,5.3498,5.3428,5.3498,64000.0
2011-03-04 14:30:00,7.68,7.69,7.68,7.68,64800.0,5.3498,5.3567,5.3498,5.3498,64800.0
2011-03-04 14:40:00,7.69,7.69,7.68,7.68,61600.0,5.3567,5.3567,5.3498,5.3498,61600.0
2011-03-04 14:50:00,7.68,7.7,7.68,7.7,95200.0,5.3498,5.3637,5.3498,5.3637,95200.0
2011-03-04 15:00:00,7.7,7.72,7.7,7.71,97600.0,5.3637,5.3776,5.3637,5.3707,97600.0
2011-03-04 15:10:00,7.71,7.71,7.7,7.71,154400.0,5.3707,5.3707,5.3637,5.3707,154400.0
2011-03-04 15:20:00,7.71,7.71,7.68,7.69,162400.0,5.3707,5.3707,5.3498,5.3567,162400.0
2011-03-04 15:30:00,7.69,7.71,7.68,7.71,252000.0,5.3567,5.3707,5.3498,5.3707,252000.0
2011-03-04 15:40:00,7.71,7.73,7.71,7.73,216800.0,5.3707,5.3846,5.3707,5.3846,216800.0
2011-03-04 15:50:00,7.73,7.75,7.72,7.73,331200.0,5.3846,5.3985,5.3776,5.3846,331200.0
2011-03-07 09:30:00,7.79,7.8,7.76,7.79,146400.0,5.4264,5.4334,5.4055,5.4264,146400.0
2011-03-07 09:40:00,7.79,7.8,7.78,7.79,72800.0,5.4264,5.4334,5.4194,5.4264,72800.0
2011-03-07 09:50:00,7.79,7.79,7.77,7.77,68000.0,5.4264,5.4264,5.4125,5.4125,68000.0
2011-03-07 10:00:00,7.77,7.78,7.74,7.75,96000.0,5.4125,5.4194,5.3916,5.3985,96000.0
2011-03-07 10:10:00,7.75,7.76,7.74,7.75,134400.0,5.3985,5.4055,5.3916,5.3985,134400.0
2011-03-07 10:20:00,7.74,7.76,7.74,7.76,113600.0,5.3916,5.4055,5.3916,5.4055,113600.0
2011-03-07 10:30:00,7.76,7.77,7.71,7.71,144800.0,5.4055,5.4125,5.3707,5.3707,144800.0
2011-03-07 10:40:00,7.72,7.72,7.68,7.69,152000.0,5.3776,5.3776,5.3498,5.3567,152000.0
2011-03-07 10:50:00,7.69,7.7,7.67,7.68,88800.0,5.3567,5.3637,5.3428,5.3498,88800.0
2011-03-07 11:00:00,7.68,7.68,7.64,7.64,154400.0,5.3498,5.3498,5.3219,5.3219,154400.0
2011-03-07 11:10:00,7.65,7.65,7.63,7.65,92800.0,5.3289,5.3289,5.3149,5.3289,92800.0
2011-03-07 11:20:00,7.65,7.66,7.63,7.63,77600.0,5.3289,5.3358,5.3149,5.3149,77600.0
2011-03-07 11:30:00,7.63,7.64,7.61,7.62,118400.0,5.3149,5.3219,5.301,5.308,118400.0
2011-03-07 11:40:00,7.62,7.62,7.59,7.6,121600.0,5.308,5.308,5.2871,5.2941,121600.0
2011-03-07 11:50:00,7.6,7.6,7.58,7.6,229600.0,5.2941,5.2941,5.2801,5.2941,229600.0
2011-03-07 12:00:00,7.6,7.62,7.59,7.61,118400.0,5.2941,5.308,5.2871,5.301,118400.0
2011-03-07 12:10:00,7.61,7.62,7.61,7.61,80000.0,5.301,5.308,5.301,5.301,80000.0
2011-03-07 12:20:00,7.61,7.62,7.6,7.61,121600.0,5.301,5.308,5.2941,5.301,121600.0
2011-03-07 12:30:00,7.6,7.63,7.6,7.62,82400.0,5.2941,5.3149,5.2941,5.308,82400.0
2011-03-07 12:40:00,7.62,7.62,7.6,7.6,62400.0,5.308,5.308,5.2941,5.2941,62400.0
2011-03-07 12:50:00,7.6,7.61,7.59,7.59,77600.0,5.2941,5.301,5.2871,5.2871,77600.0
2011-03-07 13:00:00,7.6,7.6,7.58,7.58,130400.0,5.2941,5.2941,5.2801,5.2801,130400.0
2011-03-07 13:10:00,7.58,7.6,7.57,7.6,140800.0,5.2801,5.2941,5.2732,5.2941,140800.0
2011-03-07 13:20:00,7.59,7.6,7.59,7.6,68800.0,5.2871,5.2941,5.2871,5.2941,68800.0
2011-03-07 13:30:00,7.6,7.62,7.59,7.61,112000.0,5.2941,5.308,5.2871,5.301,112000.0
2011-03-07 13:40:00,7.62,7.62,7.6,7.62,56800.0,5.308,5.308,5.2941,5.308,56800.0
2011-03-07 13:50:00,7.62,7.62,7.59,7.59,145600.0,5.308,5.308,5.2871,5.2871,145600.0
2011-03-07 14:00:00,7.59,7.63,7.59,7.63,134400.0,5.2871,5.3149,5.2871,5.3149,134400.0
2011-03-07 14:10:00,7.63,7.65,7.62,7.65,151200.0,5.3149,5.3289,5.308,5.3289,151200.0
2011-03-07 14:20:00,7.65,7.65,7.64,7.65,44000.0,5.3289,5.3289,5.3219,5.3289,44000.0
2011-03-07 14:30:00,7.64,7.65,7.64,7.64,50400.0,5.3219,5.3289,5.3219,5.3219,50400.0
2011-03-07 14:40:00,7.64,7.65,7.63,7.64,54400.0,5.3219,5.3289,5.3149,5.3219,54400.0
2011-03-07 14:50:00,7.65,7.66,7.64,7.65,48800.0,5.3289,5.3358,5.3219,5.3289,48800.0
2011-03-07 15:00:00,7.65,7.66,7.65,7.66,114400.0,5.3289,5.3358,5.3289,5.3358,114400.0
2011-03-07 15:10:00,7.66,7.67,7.66,7.66,65600.0,5.3358,5.3428,5.3358,5.3358,65600.0
2011-03-07 15:20:00,7.66,7.68,7.65,7.67,89600.0,5.3358,5.3498,5.3289,5.3428,89600.0
2011-03-07 15:30:00,7.67,7.69,7.66,7.68,150400.0,5.3428,5.3567,5.3358,5.3498,150400.0
2011-03-07 15:40:00,7.68,7.68,7.66,7.67,169600.0,5.3498,5.3498,5.3358,5.3428,169600.0
2011-03-07 15:50:00,7.67,7.67,7.65,7.66,390400.0,5.3428,5.3428,5.3289,5.3358,390400.0
2011-03-08 09:30:00,7.67,7.71,7.65,7.65,123200.0,5.3428,5.3707,5.3289,5.3289,123200.0
2011-03-08 09:40:00,7.67,7.68,7.63,7.64,71200.0,5.3428,5.3498,5.3149,5.3219,71200.0
2011-03-08 09:50:00,7.64,7.68,7.64,7.68,41600.0,5.3219,5.3498,5.3219,5.3498,41600.0
2011-03-08 10:00:00,7.69,7.73,7.69,7.72,50400.0,5.3567,5.3846,5.3567,5.3776,50400.0
2011-03-08 10:10:00,7.72,7.75,7.71,7.75,123200.0,5.3776,5.3985,5.3707,5.3985,123200.0
2011-03-08 10:20:00,7.75,7.77,7.74,7.75,86400.0,5.3985,5.4125,5.3916,5.3985,86400.0
2011-03-08 10:30:00,7.76,7.77,7.75,7.76,106400.0,5.4055,5.4125,5.3985,5.4055,106400.0
2011-03-08 10:40:00,7.76,7.77,7.74,7.76,93600.0,5.4055,5.4125,5.3916,5.4055,93600.0
2011-03-08 10:50:00,7.75,7.77,7.75,7.75,64000.0,5.3985,5.4125,5.3985,5.3985,64000.0
2011-03-08 11:00:00,7.76,7.76,7.74,7.76,60000.0,5.4055,5.4055,5.3916,5.4055,60000.0
2011-03-08 11:10:00,7.76,7.77,7.75,7.77,72800.0,5.4055,5.4125,5.3985,5.4125,72800.0
2011-03-08 11:20:00,7.77,7.79,7.76,7.79,287200.0,5.4125,5.4264,5.4055,5.4264,287200.0
2011-03-08 11:30:00,7.79,7.8,7.78,7.79,61600.0,5.4264,5.4334,5.4194,5.4264,61600.0
2011-03-08 11:40:00,7.79,7.81,7.79,7.81,92800.0,5.4264,5.4403,5.4264,5.4403,92800.0
2011-03-08 11:50:00,7.81,7.83,7.81,7.82,126400.0,5.4403,5.4543,5.4403,5.4473,126400.0
2011-03-08 12:00:00,7.82,7.83,7.81,7.82,59200.0,5.4473,5.4543,5.4403,5.4473,59200.0
2011-03-08 12:10:00,7.82,7.83,7.82,7.82,236000.0,5.4473,5.4543,5.4473,5.4473,236000.0
2011-03-08 12:20:00,7.83,7.84,7.82,7.83,76800.0,5.4543,5.4612,5.4473,5.4543,76800.0
2011-03-08 12:30:00,7.82,7.82,7.82,7.82,102400.0,5.4473,5.4473,5.4473,5.4473,102400.0
2011-03-08 12:40:00,7.82,7.83,7.81,7.81,79200.0,5.4473,5.4543,5.4403,5.4403,79200.0
2011-03-08 12:50:00,7.82,7.82,7.81,7.81,81600.0,5.4473,5.4473,5.4403,5.4403,81600.0
2011-03-08 13:00:00,7.81,7.82,7.8,7.8,85600.0,5.4403,5.4473,5.4334,5.4334,85600.0
2011-03-08 13:10:00,7.8,7.81,7.8,7.81,57600.0,5.4334,5.4403,5.4334,5.4403,57600.0
2011-03-08 13:20:00,7.8,7.81,7.8,7.81,95200.0,5.4334,5.4403,5.4334,5.4403,95200.0
2011-03-08 13:30:00,7.81,7.82,7.81,7.81,171200.0,5.4403,5.4473,5.4403,5.4403,171200.0
2011-03-08 13:40:00,7.81,7.82,7.81,7.82,73600.0,5.4403,5.4473,5.4403,5.4473,73600.0
2011-03-08 13:50:00,7.82,7.82,7.81,7.82,108000.0,5.4473,5.4473,5.4403,5.4473,108000.0
2011-03-08 14:00:00,7.82,7.82,7.79,7.79,92800.0,5.4473,5.4473,5.4264,5.4264,92800.0
2011-03-08 14:10:00,7.79,7.79,7.78,7.79,144800.0,5.4264,5.4264,5.4194,5.4264,144800.0
2011-03-08 14:20:00,7.79,7.79,7.78,7.79,70400.0,5.4264,5.4264,5.4194,5.4264,70400.0
2011-03-08 14:30:00,7.79,7.8,7.78,7.8,98400.0,5.4264,5.4334,5.4194,5.4334,98400.0
2011-03-08 14:40:00,7.8,7.81,7.79,7.81,85600.0,5.4334,5.4403,5.4264,5.4403,85600.0
2011-03-08 14:50:00,7.81,7.81,7.8,7.81,76000.0,5.4403,5.4403,5.4334,5.4403,76000.0
2011-03-08 15:00:00,7.81,7.81,7.8,7.81,107200.0,5.4403,5.4403,5.4334,5.4403,107200.0
2011-03-08 15:10:00,7.81,7.83,7.81,7.82,174400.0,5.4403,5.4543,5.4403,5.4473,174400.0
2011-03-08 15:20:00,7.82,7.83,7.81,7.82,182400.0,5.4473,5.4543,5.4403,5.4473,182400.0
2011-03-08 15:30:00,7.82,7.83,7.82,7.83,134400.0,5.4473,5.4543,5.4473,5.4543,134400.0
2011-03-08 15:40:00,7.83,7.83,7.82,7.82,204800.0,5.4543,5.4543,5.4473,5.4473,204800.0
2011-03-08 15:50:00,7.83,7.83,7.8,7.8,517600.0,5.4543,5.4543,5.4334,5.4334,517600.0
2011-03-09 09:30:00,7.77,7.79,7.72,7.72,171200.0,5.4125,5.4264,5.3776,5.3776,171200.0
2011-03-09 09:40:00,7.72,7.75,7.69,7.74,124800.0,5.3776,5.3985,5.3567,5.3916,124800.0
2011-03-09 09:50:00,7.73,7.77,7.72,7.75,93600.0,5.3846,5.4125,5.3776,5.3985,93600.0
2011-03-09 10:00:00,7.74,7.77,7.73,7.77,212000.0,5.3916,5.4125,5.3846,5.4125,212000.0
2011-03-09 10:10:00,7.77,7.79,7.76,7.78,51200.0,5.4125,5.4264,5.4055,5.4194,51200.0
2011-03-09 10:20:00,7.78,7.81,7.78,7.81,92800.0,5.4194,5.4403,5.4194,5.4403,92800.0
2011-03-09 10:30:00,7.81,7.81,7.79,7.79,145600.0,5.4403,5.4403,5.4264,5.4264,145600.0
2011-03-09 10:40:00,7.78,7.8,7.77,7.78,66400.0,5.4194,5.4334,5.4125,5.4194,66400.0
2011-03-09 10:50:00,7.78,7.78,7.74,7.76,125600.0,5.4194,5.4194,5.3916,5.4055,125600.0
2011-03-09 11:00:00,7.76,7.77,7.73,7.76,89600.0,5.4055,5.4125,5.3846,5.4055,89600.0
2011-03-09 11:10:00,7.76,7.79,7.76,7.79,71200.0,5.4055,5.4264,5.4055,5.4264,71200.0
2011-03-09 11:20:00,7.79,7.81,7.79,7.81,105600.0,5.4264,5.4403,5.4264,5.4403,105600.0
2011-03-09 11:30:00,7.81,7.83,7.78,7.82,35200.0,5.4403,5.4543,5.4194,5.4473,35200.0
2011-03-09 11:40:00,7.82,7.83,7.81,7.82,74400.0,5.4473,5.4543,5.4403,5.4473,74400.0
2011-03-09 11:50:00,7.81,7.83,7.81,7.83,34400.0,5.4403,5.4543,5.4403,5.4543,34400.0
2011-03-09 12:00:00,7.83,7.85,7.83,7.84,91200.0,5.4543,5.4682,5.4543,5.4612,91200.0
2011-03-09 12:10:00,7.84,7.84,7.83,7.84,20000.0,5.4612,5.4612,5.4543,5.4612,20000.0
2011-03-09 12:20:00,7.84,7.85,7.82,7.82,90400.0,5.4612,5.4682,5.4473,5.4473,90400.0
2011-03-09 12:30:00,7.82,7.83,7.82,7.83,121600.0,5.4473,5.4543,5.4473,5.4543,121600.0
2011-03-09 12:40:00,7.84,7.84,7.82,7.83,27200.0,5.4612,5.4612,5.4473,5.4543,27200.0
2011-03-09 12:50:00,7.84,7.85,7.83,7.83,64800.0,5.4612,5.4682,5.4543,5.4543,64800.0
2011-03-09 13:00:00,7.83,7.84,7.82,7.82,64000.0,5.4543,5.4612,5.4473,5.4473,64000.0
2011-03-09 13:10:00,7.82,7.83,7.81,7.83,24800.0,5.4473,5.4543,5.4403,5.4543,24800.0
2011-03-09 13:20:00,7.83,7.84,7.82,7.83,52800.0,5.4543,5.4612,5.4473,5.4543,52800.0
2011-03-09 13:30:00,7.83,7.84,7.82,7.83,132000.0,5.4543,5.4612,5.4473,5.4543,132000.0
2011-03-09 13:40:00,7.83,7.83,7.81,7.81,40000.0,5.4543,5.4543,5.4403,5.4403,40000.0
2011-03-09 13:50:00,7.81,7.81,7.8,7.81,36000.0,5.4403,5.4403,5.4334,5.4403,36000.0
2011-03-09 14:00:00,7.81,7.84,7.81,7.83,174400.0,5.4403,5.4612,5.4403,5.4543,174400.0
2011-03-09 14:10:00,7.83,7.85,7.82,7.85,53600.0,5.4543,5.4682,5.4473,5.4682,53600.0
2011-03-09 14:20:00,7.84,7.84,7.83,7.84,48800.0,5.4612,5.4612,5.4543,5.4612,48800.0
2011-03-09 14:30:00,7.83,7.84,7.81,7.83,64800.0,5.4543,5.4612,5.4403,5.4543,64800.0
2011-03-09 14:40:00,7.82,7.84,7.82,7.83,44800.0,5.4473,5.4612,5.4473,5.4543,44800.0
2011-03-09 14:50:00,7.83,7.85,7.83,7.84,107200.0,5.4543,5.4682,5.4543,5.4612,107200.0
2011-03-09 15:00:00,7.84,7.85,7.84,7.85,62400.0,5.4612,5.4682,5.4612,5.4682,62400.0
2011-03-09 15:10:00,7.85,7.85,7.83,7.84,58400.0,5.4682,5.4682,5.4543,5.4612,58400.0
2011-03-09 15:20:00,7.84,7.85,7.84,7.84,108000.0,5.4612,5.4682,5.4612,5.4612,108000.0
2011-03-09 15:30:00,7.84,7.84,7.83,7.84,235200.0,5.4612,5.4612,5.4543,5.4612,235200.0
2011-03-09 15:40:00,7.84,7.85,7.83,7.85,185600.0,5.4612,5.4682,5.4543,5.4682,185600.0
2011-03-09 15:50:00,7.85,7.86,7.84,7.85,403200.0,5.4682,5.4752,5.4612,5.4682,403200.0
2011-03-10 09:30:00,7.73,7.73,7.69,7.71,360800.0,5.3846,5.3846,5.3567,5.3707,360800.0
2011-03-10 09:40:00,7.71,7.72,7.68,7.71,168800.0,5.3707,5.3776,5.3498,5.3707,168800.0
2011-03-10 09:50:00,7.7,7.72,7.69,7.71,239200.0,5.3637,5.3776,5.3567,5.3707,239200.0
2011-03-10 10:00:00,7.71,7.71,7.66,7.68,191200.0,5.3707,5.3707,5.3358,5.3498,191200.0
2011-03-10 10:10:00,7.68,7.72,7.68,7.72,171200.0,5.3498,5.3776,5.3498,5.3776,171200.0
2011-03-10 10:20:00,7.73,7.75,7.72,7.73,227200.0,5.3846,5.3985,5.3776,5.3846,227200.0
2011-03-10 10:30:00,7.74,7.74,7.69,7.71,152000.0,5.3916,5.3916,5.3567,5.3707,152000.0
2011-03-10 10:40:00,7.71,7.74,7.7,7.73,123200.0,5.3707,5.3916,5.3637,5.3846,123200.0
2011-03-10 10:50:00,7.73,7.74,7.72,7.73,58400.0,5.3846,5.3916,5.3776,5.3846,58400.0
2011-03-10 11:00:00,7.73,7.73,7.71,7.71,114400.0,5.3846,5.3846,5.3707,5.3707,114400.0
2011-03-10 11:10:00,7.7,7.72,7.7,7.72,101600.0,5.3637,5.3776,5.3637,5.3776,101600.0
2011-03-10 11:20:00,7.72,7.73,7.71,7.72,88800.0,5.3776,5.3846,5.3707,5.3776,88800.0
2011-03-10 11:30:00,7.71,7.73,7.71,7.72,24800.0,5.3707,5.3846,5.3707,5.3776,24800.0
2011-03-10 11:40:00,7.73,7.73,7.71,7.72,35200.0,5.3846,5.3846,5.3707,5.3776,35200.0
2011-03-10 11:50:00,7.72,7.73,7.71,7.73,49600.0,5.3776,5.3846,5.3707,5.3846,49600.0
2011-03-10 12:00:00,7.73,7.74,7.72,7.72,188800.0,5.3846,5.3916,5.3776,5.3776,188800.0
2011-03-10 12:10:00,7.72,7.73,7.72,7.72,108800.0,5.3776,5.3846,5.3776,5.3776,108800.0
2011-03-10 12:20:00,7.72,7.74,7.71,7.71,72000.0,5.3776,5.3916,5.3707,5.3707,72000.0
2011-03-10 12:30:00,7.71,7.72,7.7,7.72,102400.0,5.3707,5.3776,5.3637,5.3776,102400.0
2011-03-10 12:40:00,7.72,7.72,7.71,7.71,47200.0,5.3776,5.3776,5.3707,5.3707,47200.0
2011-03-10 12:50:00,7.71,7.75,7.71,7.75,44800.0,5.3707,5.3985,5.3707,5.3985,44800.0
2011-03-10 13:00:00,7.75,7.76,7.74,7.75,90400.0,5.3985,5.4055,5.3916,5.3985,90400.0
2011-03-10 13:10:00,7.75,7.78,7.75,7.77,90400.0,5.3985,5.4194,5.3985,5.4125,90400.0
2011-03-10 13:20:00,7.77,7.77,7.73,7.73,152000.0,5.4125,5.4125,5.3846,5.3846,152000.0
2011-03-10 13:30:00,7.73,7.73,7.7,7.71,502400.0,5.3846,5.3846,5.3637,5.3707,502400.0
2011-03-10 13:40:00,7.71,7.73,7.71,7.73,216800.0,5.3707,5.3846,5.3707,5.3846,216800.0
2011-03-10 13:50:00,7.73,7.74,7.71,7.72,76800.0,5.3846,5.3916,5.3707,5.3776,76800.0
2011-03-10 14:00:00,7.72,7.74,7.72,7.73,145600.0,5.3776,5.3916,5.3776,5.3846,145600.0
2011-03-10 14:10:00,7.73,7.74,7.72,7.73,151200.0,5.3846,5.3916,5.3776,5.3846,151200.0
2011-03-10 14:20:00,7.73,7.74,7.72,7.72,57600.0,5.3846,5.3916,5.3776,5.3776,57600.0
2011-03-10 14:30:00,7.72,7.75,7.72,7.74,96000.0,5.3776,5.3985,5.3776,5.3916,96000.0
2011-03-10 14:40:00,7.74,7.75,7.72,7.73,102400.0,5.3916,5.3985,5.3776,5.3846,102400.0
2011-03-10 14:50:00,7.73,7.74,7.72,7.73,48000.0,5.3846,5.3916,5.3776,5.3846,48000.0
2011-03-10 15:00:00,7.73,7.74,7.72,7.73,280000.0,5.3846,5.3916,5.3776,5.3846,280000.0
2011-03-10 15:10:00,7.73,7.73,7.7,7.7,114400.0,5.3846,5.3846,5.3637,5.3637,114400.0
2011-03-10 15:20:00,7.7,7.71,7.7,7.7,113600.0,5.3637,5.3707,5.3637,5.3637,113600.0
2011-03-10 15:30:00,7.7,7.72,7.7,7.72,265600.0,5.3637,5.3776,5.3637,5.3776,265600.0
2011-03-10 15:40:00,7.72,7.74,7.71,7.71,118400.0,5.3776,5.3916,5.3707,5.3707,118400.0
2011-03-10 15:50:00,7.71,7.72,7.7,7.7,759200.0,5.3707,5.3776,5.3637,5.3637,759200.0
2011-03-11 09:30:00,7.69,7.73,7.66,7.72,99200.0,5.3567,5.3846,5.3358,5.3776,99200.0
2011-03-11 09:40:00,7.72,7.75,7.69,7.69,242400.0,5.3776,5.3985,5.3567,5.3567,242400.0
2011-03-11 09:50:00,7.69,7.69,7.63,7.66,136000.0,5.3567,5.3567,5.3149,5.3358,136000.0
2011-03-11 10:00:00,7.66,7.67,7.64,7.65,100800.0,5.3358,5.3428,5.3219,5.3289,100800.0
2011-03-11 10:10:00,7.66,7.7,7.65,7.68,30400.0,5.3358,5.3637,5.3289,5.3498,30400.0
2011-03-11 10:20:00,7.69,7.69,7.66,7.66,48000.0,5.3567,5.3567,5.3358,5.3358,48000.0
2011-03-11 10:30:00,7.67,7.67,7.64,7.67,36800.0,5.3428,5.3428,5.3219,5.3428,36800.0
2011-03-11 10:40:00,7.67,7.67,7.65,7.66,64000.0,5.3428,5.3428,5.3289,5.3358,64000.0
2011-03-11 10:50:00,7.66,7.66,7.65,7.66,44000.0,5.3358,5.3358,5.3289,5.3358,44000.0
2011-03-11 11:00:00,7.66,7.67,7.64,7.65,72800.0,5.3358,5.3428,5.3219,5.3289,72800.0
2011-03-11 11:10:00,7.66,7.66,7.65,7.65,40800.0,5.3358,5.3358,5.3289,5.3289,40800.0
2011-03-11 11:20:00,7.65,7.68,7.65,7.67,59200.0,5.3289,5.3498,5.3289,5.3428,59200.0
2011-03-11 11:30:00,7.67,7.69,7.67,7.69,36800.0,5.3428,5.3567,5.3428,5.3567,36800.0
2011-03-11 11:40:00,7.7,7.71,7.69,7.7,48800.0,5.3637,5.3707,5.3567,5.3637,48800.0
2011-03-11 11:50:00,7.7,7.73,7.7,7.71,42400.0,5.3637,5.3846,5.3637,5.3707,42400.0
2011-03-11 12:00:00,7.71,7.72,7.71,7.72,20000.0,5.3707,5.3776,5.3707,5.3776,20000.0
2011-03-11 12:10:00,7.72,7.72,7.69,7.71,60800.0,5.3776,5.3776,5.3567,5.3707,60800.0
2011-03-11 12:20:00,7.71,7.73,7.71,7.72,38400.0,5.3707,5.3846,5.3707,5.3776,38400.0
2011-03-11 12:30:00,7.72,7.72,7.71,7.71,120000.0,5.3776,5.3776,5.3707,5.3707,120000.0
2011-03-11 12:40:00,7.71,7.72,7.69,7.71,333600.0,5.3707,5.3776,5.3567,5.3707,333600.0
2011-03-11 12:50:00,7.71,7.72,7.71,7.72,30400.0,5.3707,5.3776,5.3707,5.3776,30400.0
2011-03-11 13:00:00,7.72,7.72,7.71,7.71,15200.0,5.3776,5.3776,5.3707,5.3707,15200.0
2011-03-11 13:10:00,7.71,7.72,7.69,7.69,225600.0,5.3707,5.3776,5.3567,5.3567,225600.0
2011-03-11 13:20:00,7.7,7.7,7.69,7.7,28000.0,5.3637,5.3637,5.3567,5.3637,28000.0
2011-03-11 13:30:00,7.7,7.7,7.69,7.69,100800.0,5.3637,5.3637,5.3567,5.3567,100800.0
2011-03-11 13:40:00,7.68,7.71,7.68,7.71,33600.0,5.3498,5.3707,5.3498,5.3707,33600.0
2011-03-11 13:50:00,7.71,7.71,7.69,7.7,61600.0,5.3707,5.3707,5.3567,5.3637,61600.0
2011-03-11 14:00:00,7.7,7.71,7.69,7.7,60800.0,5.3637,5.3707,5.3567,5.3637,60800.0
2011-03-11 14:10:00,7.7,7.71,7.7,7.71,111200.0,5.3637,5.3707,5.3637,5.3707,111200.0
2011-03-11 14:20:00,7.71,7.72,7.71,7.71,102400.0,5.3707,5.3776,5.3707,5.3707,102400.0
2011-03-11 14:30:00,7.71,7.72,7.68,7.68,440000.0,5.3707,5.3776,5.3498,5.3498,440000.0
2011-03-11 14:40:00,7.68,7.72,7.68,7.71,85600.0,5.3498,5.3776,5.3498,5.3707,85600.0
2011-03-11 14:50:00,7.71,7.72,7.71,7.72,32000.0,5.3707,5.3776,5.3707,5.3776,32000.0
2011-03-11 15:00:00,7.72,7.74,7.72,7.73,104800.0,5.3776,5.3916,5.3776,5.3846,104800.0
2011-03-11 15:10:00,7.73,7.74,7.73,7.74,44000.0,5.3846,5.3916,5.3846,5.3916,44000.0
2011-03-11 15:20:00,7.74,7.75,7.74,7.75,74400.0,5.3916,5.3985,5.3916,5.3985,74400.0
2011-03-11 15:30:00,7.75,7.76,7.73,7.74,164800.0,5.3985,5.4055,5.3846,5.3916,164800.0
2011-03-11 15:40:00,7.75,7.75,7.73,7.74,103200.0,5.3985,5.3985,5.3846,5.3916,103200.0
2011-03-11 15:50:00,7.74,7.75,7.73,7.73,268000.0,5.3916,5.3985,5.3846,5.3846,268000.0
2011-03-14 09:30:00,7.67,7.69,7.65,7.68,99200.0,5.3428,5.3567,5.3289,5.3498,99200.0
2011-03-14 09:40:00,7.69,7.7,7.67,7.69,386400.0,5.3567,5.3637,5.3428,5.3567,386400.0
2011-03-14 09:50:00,7.69,7.72,7.69,7.7,66400.0,5.3567,5.3776,5.3567,5.3637,66400.0
2011-03-14 10:00:00,7.7,7.71,7.69,7.69,68800.0,5.3637,5.3707,5.3567,5.3567,68800.0
2011-03-14 10:10:00,7.69,7.69,7.67,7.68,113600.0,5.3567,5.3567,5.3428,5.3498,113600.0
2011-03-14 10:20:00,7.67,7.67,7.64,7.64,52800.0,5.3428,5.3428,5.3219,5.3219,52800.0
2011-03-14 10:30:00,7.64,7.65,7.61,7.62,194400.0,5.3219,5.3289,5.301,5.308,194400.0
2011-03-14 10:40:00,7.62,7.64,7.61,7.64,118400.0,5.308,5.3219,5.301,5.3219,118400.0
2011-03-14 10:50:00,7.64,7.65,7.61,7.62,92000.0,5.3219,5.3289,5.301,5.308,92000.0
2011-03-14 11:00:00,7.62,7.63,7.61,7.62,83200.0,5.308,5.3149,5.301,5.308,83200.0
2011-03-14 11:10:00,7.62,7.63,7.58,7.58,84800.0,5.308,5.3149,5.2801,5.2801,84800.0
2011-03-14 11:20:00,7.6,7.6,7.59,7.6,62400.0,5.2941,5.2941,5.2871,5.2941,62400.0
2011-03-14 11:30:00,7.59,7.59,7.57,7.59,62400.0,5.2871,5.2871,5.2732,5.2871,62400.0
2011-03-14 11:40:00,7.58,7.59,7.58,7.58,71200.0,5.2801,5.2871,5.2801,5.2801,71200.0
2011-03-14 11:50:00,7.57,7.58,7.56,7.57,60800.0,5.2732,5.2801,5.2662,5.2732,60800.0
2011-03-14 12:00:00,7.58,7.6,7.58,7.6,210400.0,5.2801,5.2941,5.2801,5.2941,210400.0
2011-03-14 12:10:00,7.6,7.6,7.59,7.6,201600.0,5.2941,5.2941,5.2871,5.2941,201600.0
2011-03-14 12:20:00,7.6,7.61,7.6,7.6,122400.0,5.2941,5.301,5.2941,5.2941,122400.0
2011-03-14 12:30:00,7.6,7.6,7.59,7.59,172000.0,5.2941,5.2941,5.2871,5.2871,172000.0
2011-03-14 12:40:00,7.59,7.6,7.59,7.6,51200.0,5.2871,5.2941,5.2871,5.2941,51200.0
2011-03-14 12:50:00,7.6,7.6,7.59,7.6,59200.0,5.2941,5.2941,5.2871,5.2941,59200.0
2011-03-14 13:00:00,7.6,7.62,7.6,7.62,57600.0,5.2941,5.308,5.2941,5.308,57600.0
2011-03-14 13:10:00,7.62,7.64,7.62,7.63,68000.0,5.308,5.3219,5.308,5.3149,68000.0
2011-03-14 13:20:00,7.63,7.63,7.62,7.62,44800.0,5.3149,5.3149,5.308,5.308,44800.0
2011-03-14 13:30:00,7.62,7.62,7.61,7.61,53600.0,5.308,5.308,5.301,5.301,53600.0
2011-03-14 13:40:00,7.61,7.63,7.61,7.63,47200.0,5.301,5.3149,5.301,5.3149,47200.0
2011-03-14 13:50:00,7.63,7.65,7.63,7.63,80000.0,5.3149,5.3289,5.3149,5.3149,80000.0
2011-03-14 14:00:00,7.63,7.64,7.62,7.64,130400.0,5.3149,5.3219,5.308,5.3219,130400.0
2011-03-14 14:10:00,7.64,7.64,7.62,7.62,107200.0,5.3219,5.3219,5.308,5.308,107200.0
2011-03-14 14:20:00,7.62,7.65,7.62,7.64,147200.0,5.308,5.3289,5.308,5.3219,147200.0
2011-03-14 14:30:00,7.64,7.64,7.62,7.62,62400.0,5.3219,5.3219,5.308,5.308,62400.0
2011-03-14 14:40:00,7.63,7.64,7.62,7.63,44800.0,5.3149,5.3219,5.308,5.3149,44800.0
2011-03-14 14:50:00,7.63,7.63,7.62,7.63,49600.0,5.3149,5.3149,5.308,5.3149,49600.0
2011-03-14 15:00:00,7.63,7.64,7.62,7.63,141600.0,5.3149,5.3219,5.308,5.3149,141600.0
2011-03-14 15:10:00,7.63,7.65,7.63,7.65,110400.0,5.3149,5.3289,5.3149,5.3289,110400.0
2011-03-14 15:20:00,7.65,7.66,7.64,7.64,144000.0,5.3289,5.3358,5.3219,5.3219,144000.0
2011-03-14 15:30:00,7.64,7.65,7.63,7.65,190400.0,5.3219,5.3289,5.3149,5.3289,190400.0
2011-03-14 15:40:00,7.64,7.68,7.64,7.65,344000.0,5.3219,5.3498,5.3219,5.3289,344000.0
2011-03-14 15:50:00,7.66,7.67,7.65,7.66,443200.0,5.3358,5.3428,5.3289,5.3358,443200.0
2011-03-15 09:30:00,7.43,7.48,7.4,7.47,461600.0,5.1756,5.2105,5.1547,5.2035,461600.0
2011-03-15 09:40:00,7.47,7.52,7.46,7.5,313600.0,5.2035,5.2383,5.1965,5.2244,313600.0
2011-03-15 09:50:00,7.51,7.53,7.47,7.47,204800.0,5.2314,5.2453,5.2035,5.2035,204800.0
2011-03-15 10:00:00,7.48,7.49,7.43,7.45,356000.0,5.2105,5.2174,5.1756,5.1896,356000.0
2011-03-15 10:10:00,7.45,7.47,7.45,7.45,306400.0,5.1896,5.2035,5.1896,5.1896,306400.0
2011-03-15 10:20:00,7.45,7.48,7.44,7.48,264800.0,5.1896,5.2105,5.1826,5.2105,264800.0
2011-03-15 10:30:00,7.48,7.49,7.46,7.48,276800.0,5.2105,5.2174,5.1965,5.2105,276800.0
2011-03-15 10:40:00,7.48,7.52,7.48,7.5,708000.0,5.2105,5.2383,5.2105,5.2244,708000.0
2011-03-15 10:50:00,7.5,7.53,7.5,7.52,317600.0,5.2244,5.2453,5.2244,5.2383,317600.0
2011-03-15 11:00:00,7.52,7.52,7.49,7.5,68800.0,5.2383,5.2383,5.2174,5.2244,68800.0
2011-03-15 11:10:00,7.5,7.51,7.49,7.49,172800.0,5.2244,5.2314,5.2174,5.2174,172800.0
2011-03-15 11:20:00,7.5,7.52,7.49,7.52,52800.0,5.2244,5.2383,5.2174,5.2383,52800.0
2011-03-15 11:30:00,7.53,7.53,7.5,7.51,58400.0,5.2453,5.2453,5.2244,5.2314,58400.0
2011-03-15 11:40:00,7.52,7.52,7.51,7.51,261600.0,5.2383,5.2383,5.2314,5.2314,261600.0
2011-03-15 11:50:00,7.51,7.52,7.49,7.51,110400.0,5.2314,5.2383,5.2174,5.2314,110400.0
2011-03-15 12:00:00,7.51,7.54,7.51,7.53,63200.0,5.2314,5.2523,5.2314,5.2453,63200.0
2011-03-15 12:10:00,7.53,7.54,7.52,7.53,276000.0,5.2453,5.2523,5.2383,5.2453,276000.0
2011-03-15 12:20:00,7.53,7.54,7.52,7.54,49600.0,5.2453,5.2523,5.2383,5.2523,49600.0
2011-03-15 12:30:00,7.54,7.54,7.51,7.51,80800.0,5.2523,5.2523,5.2314,5.2314,80800.0
2011-03-15 12:40:00,7.52,7.52,7.49,7.51,181600.0,5.2383,5.2383,5.2174,5.2314,181600.0
2011-03-15 12:50:00,7.5,7.52,7.5,7.51,37600.0,5.2244,5.2383,5.2244,5.2314,37600.0
2011-03-15 13:00:00,7.51,7.52,7.51,7.52,94400.0,5.2314,5.2383,5.2314,5.2383,94400.0
2011-03-15 13:10:00,7.51,7.53,7.51,7.52,228000.0,5.2314,5.2453,5.2314,5.2383,228000.0
2011-03-15 13:20:00,7.52,7.53,7.52,7.52,378400.0,5.2383,5.2453,5.2383,5.2383,378400.0
2011-03-15 13:30:00,7.52,7.53,7.52,7.52,39200.0,5.2383,5.2453,5.2383,5.2383,39200.0
2011-03-15 13:40:00,7.53,7.53,7.51,7.52,48800.0,5.2453,5.2453,5.2314,5.2383,48800.0
2011-03-15 13:50:00,7.52,7.53,7.51,7.53,40000.0,5.2383,5.2453,5.2314,5.2453,40000.0
2011-03-15 14:00:00,7.53,7.54,7.53,7.54,240000.0,5.2453,5.2523,5.2453,5.2523,240000.0
2011-03-15 14:10:00,7.54,7.56,7.53,7.53,88000.0,5.2523,5.2662,5.2453,5.2453,88000.0
2011-03-15 14:20:00,7.53,7.58,7.53,7.57,181600.0,5.2453,5.2801,5.2453,5.2732,181600.0
2011-03-15 14:30:00,7.58,7.58,7.54,7.55,227200.0,5.2801,5.2801,5.2523,5.2592,227200.0
2011-03-15 14:40:00,7.55,7.57,7.54,7.57,570400.0,5.2592,5.2732,5.2523,5.2732,570400.0
2011-03-15 14:50:00,7.57,7.58,7.55,7.55,137600.0,5.2732,5.2801,5.2592,5.2592,137600.0
2011-03-15 15:00:00,7.56,7.58,7.56,7.57,63200.0,5.2662,5.2801,5.2662,5.2732,63200.0
2011-03-15 15:10:00,7.57,7.58,7.57,7.57,105600.0,5.2732,5.2801,5.2732,5.2732,105600.0
2011-03-15 15:20:00,7.58,7.6,7.58,7.59,101600.0,5.2801,5.2941,5.2801,5.2871,101600.0
2011-03-15 15:30:00,7.59,7.59,7.57,7.58,123200.0,5.2871,5.2871,5.2732,5.2801,123200.0
2011-03-15 15:40:00,7.58,7.61,7.58,7.59,333600.0,5.2801,5.301,5.2801,5.2871,333600.0
2011-03-15 15:50:00,7.59,7.6,7.56,7.57,596800.0,5.2871,5.2941,5.2662,5.2732,596800.0
2011-03-16 09:30:00,7.51,7.52,7.5,7.51,361600.0,5.2314,5.2383,5.2244,5.2314,361600.0
2011-03-16 09:40:00,7.51,7.52,7.48,7.5,220800.0,5.2314,5.2383,5.2105,5.2244,220800.0
2011-03-16 09:50:00,7.5,7.52,7.5,7.5,190400.0,5.2244,5.2383,5.2244,5.2244,190400.0
2011-03-16 10:00:00,7.51,7.52,7.49,7.51,176000.0,5.2314,5.2383,5.2174,5.2314,176000.0
2011-03-16 10:10:00,7.51,7.52,7.48,7.5,120000.0,5.2314,5.2383,5.2105,5.2244,120000.0
2011-03-16 10:20:00,7.5,7.51,7.49,7.5,83200.0,5.2244,5.2314,5.2174,5.2244,83200.0
2011-03-16 10:30:00,7.5,7.51,7.48,7.49,123200.0,5.2244,5.2314,5.2105,5.2174,123200.0
2011-03-16 10:40:00,7.49,7.5,7.48,7.49,227200.0,5.2174,5.2244,5.2105,5.2174,227200.0
2011-03-16 10:50:00,7.49,7.49,7.45,7.45,138400.0,5.2174,5.2174,5.1896,5.1896,138400.0
2011-03-16 11:00:00,7.45,7.45,7.38,7.44,413600.0,5.1896,5.1896,5.1408,5.1826,413600.0
2011-03-16 11:10:00,7.45,7.48,7.44,7.46,102400.0,5.1896,5.2105,5.1826,5.1965,102400.0
2011-03-16 11:20:00,7.46,7.47,7.45,7.46,113600.0,5.1965,5.2035,5.1896,5.1965,113600.0
2011-03-16 11:30:00,7.47,7.49,7.46,7.46,102400.0,5.2035,5.2174,5.1965,5.1965,102400.0
2011-03-16 11:40:00,7.46,7.47,7.44,7.45,697600.0,5.1965,5.2035,5.1826,5.1896,697600.0
2011-03-16 11:50:00,7.45,7.45,7.43,7.43,125600.0,5.1896,5.1896,5.1756,5.1756,125600.0
2011-03-16 12:00:00,7.43,7.44,7.41,7.42,164800.0,5.1756,5.1826,5.1617,5.1687,164800.0
2011-03-16 12:10:00,7.42,7.44,7.41,7.43,197600.0,5.1687,5.1826,5.1617,5.1756,197600.0
2011-03-16 12:20:00,7.42,7.46,7.42,7.45,87200.0,5.1687,5.1965,5.1687,5.1896,87200.0
2011-03-16 12:30:00,7.45,7.46,7.43,7.44,144800.0,5.1896,5.1965,5.1756,5.1826,144800.0
2011-03-16 12:40:00,7.43,7.46,7.43,7.46,154400.0,5.1756,5.1965,5.1756,5.1965,154400.0
2011-03-16 12:50:00,7.46,7.47,7.45,7.47,176000.0,5.1965,5.2035,5.1896,5.2035,176000.0
2011-03-16 13:00:00,7.47,7.48,7.46,7.46,125600.0,5.2035,5.2105,5.1965,5.1965,125600.0
2011-03-16 13:10:00,7.46,7.47,7.46,7.47,105600.0,5.1965,5.2035,5.1965,5.2035,105600.0
2011-03-16 13:20:00,7.47,7.47,7.46,7.46,240000.0,5.2035,5.2035,5.1965,5.1965,240000.0
2011-03-16 13:30:00,7.46,7.47,7.45,7.45,235200.0,5.1965,5.2035,5.1896,5.1896,235200.0
2011-03-16 13:40:00,7.45,7.46,7.44,7.46,146400.0,5.1896,5.1965,5.1826,5.1965,146400.0
2011-03-16 13:50:00,7.46,7.47,7.45,7.45,89600.0,5.1965,5.2035,5.1896,5.1896,89600.0
2011-03-16 14:00:00,7.45,7.45,7.41,7.43,167200.0,5.1896,5.1896,5.1617,5.1756,167200.0
2011-03-16 14:10:00,7.42,7.43,7.38,7.38,210400.0,5.1687,5.1756,5.1408,5.1408,210400.0
2011-03-16 14:20:00,7.38,7.43,7.38,7.42,176800.0,5.1408,5.1756,5.1408,5.1687,176800.0
2011-03-16 14:30:00,7.42,7.45,7.42,7.45,196800.0,5.1687,5.1896,5.1687,5.1896,196800.0
2011-03-16 14:40:00,7.45,7.48,7.45,7.47,245600.0,5.1896,5.2105,5.1896,5.2035,245600.0
2011-03-16 14:50:00,7.47,7.5,7.46,7.48,534400.0,5.2035,5.2244,5.1965,5.2105,534400.0
2011-03-16 15:00:00,7.48,7.49,7.47,7.48,188800.0,5.2105,5.2174,5.2035,5.2105,188800.0
2011-03-16 15:10:00,7.48,7.49,7.47,7.49,211200.0,5.2105,5.2174,5.2035,5.2174,211200.0
2011-03-16 15:20:00,7.49,7.5,7.46,7.48,673600.0,5.2174,5.2244,5.1965,5.2105,673600.0
2011-03-16 15:30:00,7.48,7.49,7.46,7.48,797600.0,5.2105,5.2174,5.1965,5.2105,797600.0
2011-03-16 15:40:00,7.48,7.5,7.47,7.48,619200.0,5.2105,5.2244,5.2035,5.2105,619200.0
2011-03-16 15:50:00,7.48,7.48,7.44,7.44,1064000.0,5.2105,5.2105,5.1826,5.1826,1064000.0
2011-03-17 09:30:00,7.55,7.57,7.51,7.54,208000.0,5.2592,5.2732,5.2314,5.2523,208000.0
2011-03-17 09:40:00,7.53,7.53,7.5,7.51,137600.0,5.2453,5.2453,5.2244,5.2314,137600.0
2011-03-17 09:50:00,7.51,7.55,7.51,7.55,103200.0,5.2314,5.2592,5.2314,5.2592,103200.0
2011-03-17 10:00:00,7.55,7.58,7.54,7.58,149600.0,5.2592,5.2801,5.2523,5.2801,149600.0
2011-03-17 10:10:00,7.58,7.62,7.58,7.61,159200.0,5.2801,5.308,5.2801,5.301,159200.0
2011-03-17 10:20:00,7.61,7.61,7.59,7.6,134400.0,5.301,5.301,5.2871,5.2941,134400.0
2011-03-17 10:30:00,7.59,7.6,7.59,7.59,100000.0,5.2871,5.2941,5.2871,5.2871,100000.0
2011-03-17 10:40:00,7.59,7.59,7.57,7.59,102400.0,5.2871,5.2871,5.2732,5.2871,102400.0
2011-03-17 10:50:00,7.59,7.6,7.58,7.59,145600.0,5.2871,5.2941,5.2801,5.2871,145600.0
2011-03-17 11:00:00,7.58,7.59,7.58,7.59,481600.0,5.2801,5.2871,5.2801,5.2871,481600.0
2011-03-17 11:10:00,7.59,7.59,7.57,7.58,399200.0,5.2871,5.2871,5.2732,5.2801,399200.0
2011-03-17 11:20:00,7.58,7.58,7.56,7.58,161600.0,5.2801,5.2801,5.2662,5.2801,161600.0
2011-03-17 11:30:00,7.57,7.59,7.57,7.59,598400.0,5.2732,5.2871,5.2732,5.2871,598400.0
2011-03-17 11:40:00,7.58,7.59,7.58,7.58,340800.0,5.2801,5.2871,5.2801,5.2801,340800.0
2011-03-17 11:50:00,7.58,7.59,7.58,7.58,148000.0,5.2801,5.2871,5.2801,5.2801,148000.0
2011-03-17 12:00:00,7.58,7.59,7.58,7.59,258400.0,5.2801,5.2871,5.2801,5.2871,258400.0
2011-03-17 12:10:00,7.59,7.59,7.58,7.58,92800.0,5.2871,5.2871,5.2801,5.2801,92800.0
2011-03-17 12:20:00,7.58,7.59,7.58,7.59,105600.0,5.2801,5.2871,5.2801,5.2871,105600.0
2011-03-17 12:30:00,7.59,7.59,7.58,7.58,76000.0,5.2871,5.2871,5.2801,5.2801,76000.0
2011-03-17 12:40:00,7.58,7.59,7.57,7.58,236000.0,5.2801,5.2871,5.2732,5.2801,236000.0
2011-03-17 12:50:00,7.57,7.59,7.57,7.58,64000.0,5.2732,5.2871,5.2732,5.2801,64000.0
2011-03-17 13:00:00,7.58,7.59,7.58,7.58,133600.0,5.2801,5.2871,5.2801,5.2801,133600.0
2011-03-17 13:10:00,7.58,7.59,7.58,7.58,126400.0,5.2801,5.2871,5.2801,5.2801,126400.0
2011-03-17 13:20:00,7.58,7.58,7.57,7.57,715200.0,5.2801,5.2801,5.2732,5.2732,715200.0
2011-03-17 13:30:00,7.57,7.59,7.57,7.58,483200.0,5.2732,5.2871,5.2732,5.2801,483200.0
2011-03-17 13:40:00,7.58,7.58,7.56,7.57,76000.0,5.2801,5.2801,5.2662,5.2732,76000.0
2011-03-17 13:50:00,7.57,7.57,7.55,7.56,224000.0,5.2732,5.2732,5.2592,5.2662,224000.0
2011-03-17 14:00:00,7.56,7.57,7.56,7.56,93600.0,5.2662,5.2732,5.2662,5.2662,93600.0
2011-03-17 14:10:00,7.56,7.56,7.53,7.55,239200.0,5.2662,5.2662,5.2453,5.2592,239200.0
2011-03-17 14:20:00,7.56,7.57,7.55,7.56,56800.0,5.2662,5.2732,5.2592,5.2662,56800.0
2011-03-17 14:30:00,7.56,7.58,7.56,7.58,82400.0,5.2662,5.2801,5.2662,5.2801,82400.0
2011-03-17 14:40:00,7.58,7.58,7.57,7.57,64800.0,5.2801,5.2801,5.2732,5.2732,64800.0
2011-03-17 14:50:00,7.57,7.59,7.57,7.58,52800.0,5.2732,5.2871,5.2732,5.2801,52800.0
2011-03-17 15:00:00,7.58,7.59,7.57,7.58,72800.0,5.2801,5.2871,5.2732,5.2801,72800.0
2011-03-17 15:10:00,7.58,7.58,7.57,7.57,76000.0,5.2801,5.2801,5.2732,5.2732,76000.0
2011-03-17 15:20:00,7.57,7.57,7.55,7.56,62400.0,5.2732,5.2732,5.2592,5.2662,62400.0
2011-03-17 15:30:00,7.56,7.58,7.55,7.57,98400.0,5.2662,5.2801,5.2592,5.2732,98400.0
2011-03-17 15:40:00,7.57,7.59,7.56,7.58,138400.0,5.2732,5.2871,5.2662,5.2801,138400.0
2011-03-17 15:50:00,7.58,7.58,7.55,7.56,330400.0,5.2801,5.2801,5.2592,5.2662,330400.0
2011-03-18 09:30:00,7.66,7.69,7.65,7.68,2774400.0,5.3358,5.3567,5.3289,5.3498,2774400.0
2011-03-18 09:40:00,7.69,7.72,7.68,7.68,146400.0,5.3567,5.3776,5.3498,5.3498,146400.0
2011-03-18 09:50:00,7.68,7.72,7.68,7.72,112000.0,5.3498,5.3776,5.3498,5.3776,112000.0
2011-03-18 10:00:00,7.71,7.72,7.68,7.68,108000.0,5.3707,5.3776,5.3498,5.3498,108000.0
2011-03-18 10:10:00,7.68,7.71,7.68,7.7,128800.0,5.3498,5.3707,5.3498,5.3637,128800.0
2011-03-18 10:20:00,7.7,7.7,7.68,7.68,382400.0,5.3637,5.3637,5.3498,5.3498,382400.0
2011-03-18 10:30:00,7.67,7.69,7.67,7.68,152000.0,5.3428,5.3567,5.3428,5.3498,152000.0
2011-03-18 10:40:00,7.69,7.7,7.68,7.69,99200.0,5.3567,5.3637,5.3498,5.3567,99200.0
2011-03-18 10:50:00,7.69,7.7,7.67,7.69,78400.0,5.3567,5.3637,5.3428,5.3567,78400.0
2011-03-18 11:00:00,7.69,7.69,7.68,7.68,61600.0,5.3567,5.3567,5.3498,5.3498,61600.0
2011-03-18 11:10:00,7.68,7.68,7.67,7.68,92000.0,5.3498,5.3498,5.3428,5.3498,92000.0
2011-03-18 11:20:00,7.68,7.68,7.65,7.65,94400.0,5.3498,5.3498,5.3289,5.3289,94400.0
2011-03-18 11:30:00,7.65,7.67,7.65,7.66,88000.0,5.3289,5.3428,5.3289,5.3358,88000.0
2011-03-18 11:40:00,7.66,7.67,7.62,7.62,97600.0,5.3358,5.3428,5.308,5.308,97600.0
2011-03-18 11:50:00,7.63,7.64,7.62,7.63,69600.0,5.3149,5.3219,5.308,5.3149,69600.0
2011-03-18 12:00:00,7.63,7.65,7.63,7.64,33600.0,5.3149,5.3289,5.3149,5.3219,33600.0
2011-03-18 12:10:00,7.65,7.65,7.63,7.64,35200.0,5.3289,5.3289,5.3149,5.3219,35200.0
2011-03-18 12:20:00,7.64,7.67,7.64,7.66,45600.0,5.3219,5.3428,5.3219,5.3358,45600.0
2011-03-18 12:30:00,7.66,7.67,7.66,7.66,62400.0,5.3358,5.3428,5.3358,5.3358,62400.0
2011-03-18 12:40:00,7.66,7.66,7.64,7.64,95200.0,5.3358,5.3358,5.3219,5.3219,95200.0
2011-03-18 12:50:00,7.64,7.65,7.63,7.63,64000.0,5.3219,5.3289,5.3149,5.3149,64000.0
2011-03-18 13:00:00,7.64,7.65,7.64,7.64,78400.0,5.3219,5.3289,5.3219,5.3219,78400.0
2011-03-18 13:10:00,7.64,7.64,7.64,7.64,92000.0,5.3219,5.3219,5.3219,5.3219,92000.0
2011-03-18 13:20:00,7.64,7.64,7.63,7.64,50400.0,5.3219,5.3219,5.3149,5.3219,50400.0
2011-03-18 13:30:00,7.64,7.66,7.64,7.66,37600.0,5.3219,5.3358,5.3219,5.3358,37600.0
2011-03-18 13:40:00,7.66,7.67,7.65,7.66,50400.0,5.3358,5.3428,5.3289,5.3358,50400.0
2011-03-18 13:50:00,7.66,7.66,7.64,7.65,44000.0,5.3358,5.3358,5.3219,5.3289,44000.0
2011-03-18 14:00:00,7.65,7.65,7.63,7.64,98400.0,5.3289,5.3289,5.3149,5.3219,98400.0
2011-03-18 14:10:00,7.64,7.64,7.61,7.61,123200.0,5.3219,5.3219,5.301,5.301,123200.0
2011-03-18 14:20:00,7.61,7.63,7.61,7.62,98400.0,5.301,5.3149,5.301,5.308,98400.0
2011-03-18 14:30:00,7.63,7.63,7.62,7.63,147200.0,5.3149,5.3149,5.308,5.3149,147200.0
2011-03-18 14:40:00,7.63,7.63,7.62,7.62,65600.0,5.3149,5.3149,5.308,5.308,65600.0
2011-03-18 14:50:00,7.62,7.63,7.6,7.61,101600.0,5.308,5.3149,5.2941,5.301,101600.0
2011-03-18 15:00:00,7.61,7.62,7.61,7.61,68000.0,5.301,5.308,5.301,5.301,68000.0
2011-03-18 15:10:00,7.61,7.62,7.6,7.61,103200.0,5.301,5.308,5.2941,5.301,103200.0
2011-03-18 15:20:00,7.61,7.62,7.6,7.61,61600.0,5.301,5.308,5.2941,5.301,61600.0
2011-03-18 15:30:00,7.61,7.63,7.61,7.63,134400.0,5.301,5.3149,5.301,5.3149,134400.0
2011-03-18 15:40:00,7.62,7.63,7.61,7.62,184800.0,5.308,5.3149,5.301,5.308,184800.0
2011-03-18 15:50:00,7.62,7.63,7.61,7.62,748800.0,5.308,5.3149,5.301,5.308,748800.0
2011-03-21 09:30:00,7.73,7.74,7.69,7.73,233600.0,5.3846,5.3916,5.3567,5.3846,233600.0
2011-03-21 09:40:00,7.73,7.79,7.72,7.78,173600.0,5.3846,5.4264,5.3776,5.4194,173600.0
2011-03-21 09:50:00,7.78,7.78,7.75,7.77,115200.0,5.4194,5.4194,5.3985,5.4125,115200.0
2011-03-21 10:00:00,7.76,7.79,7.74,7.77,377600.0,5.4055,5.4264,5.3916,5.4125,377600.0
2011-03-21 10:10:00,7.77,7.79,7.75,7.76,238400.0,5.4125,5.4264,5.3985,5.4055,238400.0
2011-03-21 10:20:00,7.76,7.77,7.75,7.76,98400.0,5.4055,5.4125,5.3985,5.4055,98400.0
2011-03-21 10:30:00,7.77,7.78,7.76,7.76,150400.0,5.4125,5.4194,5.4055,5.4055,150400.0
2011-03-21 10:40:00,7.76,7.78,7.75,7.78,77600.0,5.4055,5.4194,5.3985,5.4194,77600.0
2011-03-21 10:50:00,7.78,7.78,7.76,7.77,118400.0,5.4194,5.4194,5.4055,5.4125,118400.0
2011-03-21 11:00:00,7.77,7.8,7.77,7.78,105600.0,5.4125,5.4334,5.4125,5.4194,105600.0
2011-03-21 11:10:00,7.79,7.79,7.78,7.78,61600.0,5.4264,5.4264,5.4194,5.4194,61600.0
2011-03-21 11:20:00,7.78,7.78,7.77,7.77,44000.0,5.4194,5.4194,5.4125,5.4125,44000.0
2011-03-21 11:30:00,7.77,7.77,7.76,7.76,48800.0,5.4125,5.4125,5.4055,5.4055,48800.0
2011-03-21 11:40:00,7.76,7.78,7.76,7.78,36000.0,5.4055,5.4194,5.4055,5.4194,36000.0
2011-03-21 11:50:00,7.78,7.78,7.76,7.76,36800.0,5.4194,5.4194,5.4055,5.4055,36800.0
2011-03-21 12:00:00,7.76,7.77,7.76,7.77,41600.0,5.4055,5.4125,5.4055,5.4125,41600.0
2011-03-21 12:10:00,7.77,7.78,7.77,7.78,40800.0,5.4125,5.4194,5.4125,5.4194,40800.0
2011-03-21 12:20:00,7.78,7.78,7.77,7.78,41600.0,5.4194,5.4194,5.4125,5.4194,41600.0
2011-03-21 12:30:00,7.78,7.78,7.77,7.78,30400.0,5.4194,5.4194,5.4125,5.4194,30400.0
2011-03-21 12:40:00,7.78,7.78,7.77,7.78,36000.0,5.4194,5.4194,5.4125,5.4194,36000.0
2011-03-21 12:50:00,7.78,7.78,7.77,7.78,29600.0,5.4194,5.4194,5.4125,5.4194,29600.0
2011-03-21 13:00:00,7.77,7.78,7.77,7.78,60800.0,5.4125,5.4194,5.4125,5.4194,60800.0
2011-03-21 13:10:00,7.77,7.77,7.77,7.77,36800.0,5.4125,5.4125,5.4125,5.4125,36800.0
2011-03-21 13:20:00,7.77,7.77,7.75,7.75,27200.0,5.4125,5.4125,5.3985,5.3985,27200.0
2011-03-21 13:30:00,7.75,7.75,7.74,7.75,38400.0,5.3985,5.3985,5.3916,5.3985,38400.0
2011-03-21 13:40:00,7.75,7.75,7.74,7.74,46400.0,5.3985,5.3985,5.3916,5.3916,46400.0
2011-03-21 13:50:00,7.74,7.76,7.74,7.76,32000.0,5.3916,5.4055,5.3916,5.4055,32000.0
2011-03-21 14:00:00,7.76,7.77,7.76,7.76,41600.0,5.4055,5.4125,5.4055,5.4055,41600.0
2011-03-21 14:10:00,7.76,7.76,7.75,7.75,88000.0,5.4055,5.4055,5.3985,5.3985,88000.0
2011-03-21 14:20:00,7.75,7.76,7.75,7.76,48000.0,5.3985,5.4055,5.3985,5.4055,48000.0
2011-03-21 14:30:00,7.76,7.77,7.76,7.76,32000.0,5.4055,5.4125,5.4055,5.4055,32000.0
2011-03-21 14:40:00,7.77,7.77,7.75,7.75,52800.0,5.4125,5.4125,5.3985,5.3985,52800.0
2011-03-21 14:50:00,7.75,7.76,7.74,7.75,43200.0,5.3985,5.4055,5.3916,5.3985,43200.0
2011-03-21 15:00:00,7.75,7.76,7.75,7.76,44000.0,5.3985,5.4055,5.3985,5.4055,44000.0
2011-03-21 15:10:00,7.76,7.76,7.74,7.74,100800.0,5.4055,5.4055,5.3916,5.3916,100800.0
2011-03-21 15:20:00,7.74,7.75,7.74,7.74,154400.0,5.3916,5.3985,5.3916,5.3916,154400.0
2011-03-21 15:30:00,7.75,7.75,7.74,7.74,166400.0,5.3985,5.3985,5.3916,5.3916,166400.0
2011-03-21 15:40:00,7.74,7.75,7.74,7.75,177600.0,5.3916,5.3985,5.3916,5.3985,177600.0
2011-03-21 15:50:00,7.75,7.76,7.74,7.74,327200.0,5.3985,5.4055,5.3916,5.3916,327200.0
2011-03-22 09:30:00,7.74,7.75,7.7,7.73,176000.0,5.3916,5.3985,5.3637,5.3846,176000.0
2011-03-22 09:40:00,7.75,7.75,7.72,7.72,161600.0,5.3985,5.3985,5.3776,5.3776,161600.0
2011-03-22 09:50:00,7.72,7.74,7.72,7.73,65600.0,5.3776,5.3916,5.3776,5.3846,65600.0
2011-03-22 10:00:00,7.73,7.74,7.72,7.72,60000.0,5.3846,5.3916,5.3776,5.3776,60000.0
2011-03-22 10:10:00,7.72,7.72,7.69,7.7,107200.0,5.3776,5.3776,5.3567,5.3637,107200.0
2011-03-22 10:20:00,7.7,7.72,7.7,7.72,68800.0,5.3637,5.3776,5.3637,5.3776,68800.0
2011-03-22 10:30:00,7.73,7.73,7.71,7.72,214400.0,5.3846,5.3846,5.3707,5.3776,214400.0
2011-03-22 10:40:00,7.72,7.72,7.7,7.7,139200.0,5.3776,5.3776,5.3637,5.3637,139200.0
2011-03-22 10:50:00,7.7,7.71,7.69,7.7,112800.0,5.3637,5.3707,5.3567,5.3637,112800.0
2011-03-22 11:00:00,7.7,7.72,7.7,7.71,80000.0,5.3637,5.3776,5.3637,5.3707,80000.0
2011-03-22 11:10:00,7.7,7.71,7.7,7.71,51200.0,5.3637,5.3707,5.3637,5.3707,51200.0
2011-03-22 11:20:00,7.71,7.72,7.7,7.72,24800.0,5.3707,5.3776,5.3637,5.3776,24800.0
2011-03-22 11:30:00,7.72,7.72,7.7,7.71,22400.0,5.3776,5.3776,5.3637,5.3707,22400.0
2011-03-22 11:40:00,7.71,7.71,7.7,7.7,228800.0,5.3707,5.3707,5.3637,5.3637,228800.0
2011-03-22 11:50:00,7.7,7.71,7.7,7.7,96000.0,5.3637,5.3707,5.3637,5.3637,96000.0
2011-03-22 12:00:00,7.7,7.71,7.7,7.7,52800.0,5.3637,5.3707,5.3637,5.3637,52800.0
2011-03-22 12:10:00,7.7,7.71,7.7,7.7,56000.0,5.3637,5.3707,5.3637,5.3637,56000.0
2011-03-22 12:20:00,7.7,7.71,7.7,7.71,69600.0,5.3637,5.3707,5.3637,5.3707,69600.0
2011-03-22 12:30:00,7.7,7.7,7.7,7.7,68800.0,5.3637,5.3637,5.3637,5.3637,68800.0
2011-03-22 12:40:00,7.7,7.7,7.7,7.7,45600.0,5.3637,5.3637,5.3637,5.3637,45600.0
2011-03-22 12:50:00,7.7,7.71,7.7,7.71,24800.0,5.3637,5.3707,5.3637,5.3707,24800.0
2011-03-22 13:00:00,7.71,7.71,7.7,7.7,209600.0,5.3707,5.3707,5.3637,5.3637,209600.0
2011-03-22 13:10:00,7.7,7.7,7.69,7.7,82400.0,5.3637,5.3637,5.3567,5.3637,82400.0
2011-03-22 13:20:00,7.69,7.7,7.69,7.7,35200.0,5.3567,5.3637,5.3567,5.3637,35200.0
2011-03-22 13:30:00,7.7,7.7,7.7,7.7,236800.0,5.3637,5.3637,5.3637,5.3637,236800.0
2011-03-22 13:40:00,7.7,7.71,7.69,7.7,65600.0,5.3637,5.3707,5.3567,5.3637,65600.0
2011-03-22 13:50:00,7.7,7.71,7.7,7.7,66400.0,5.3637,5.3707,5.3637,5.3637,66400.0
2011-03-22 14:00:00,7.7,7.71,7.69,7.7,114400.0,5.3637,5.3707,5.3567,5.3637,114400.0
2011-03-22 14:10:00,7.7,7.71,7.69,7.7,100000.0,5.3637,5.3707,5.3567,5.3637,100000.0
2011-03-22 14:20:00,7.7,7.7,7.7,7.7,86400.0,5.3637,5.3637,5.3637,5.3637,86400.0
2011-03-22 14:30:00,7.7,7.71,7.7,7.7,40000.0,5.3637,5.3707,5.3637,5.3637,40000.0
2011-03-22 14:40:00,7.7,7.71,7.7,7.7,35200.0,5.3637,5.3707,5.3637,5.3637,35200.0
2011-03-22 14:50:00,7.7,7.71,7.7,7.7,31200.0,5.3637,5.3707,5.3637,5.3637,31200.0
2011-03-22 15:00:00,7.7,7.71,7.7,7.71,52800.0,5.3637,5.3707,5.3637,5.3707,52800.0
2011-03-22 15:10:00,7.71,7.72,7.71,7.71,48800.0,5.3707,5.3776,5.3707,5.3707,48800.0
2011-03-22 15:20:00,7.71,7.71,7.71,7.71,35200.0,5.3707,5.3707,5.3707,5.3707,35200.0
2011-03-22 15:30:00,7.71,7.72,7.71,7.72,100800.0,5.3707,5.3776,5.3707,5.3776,100800.0
2011-03-22 15:40:00,7.72,7.72,7.71,7.72,187200.0,5.3776,5.3776,5.3707,5.3776,187200.0
2011-03-22 15:50:00,7.72,7.72,7.71,7.72,647200.0,5.3776,5.3776,5.3707,5.3776,647200.0
2011-03-23 09:30:00,7.7,7.7,7.66,7.68,115200.0,5.3637,5.3637,5.3358,5.3498,115200.0
2011-03-23 09:40:00,7.68,7.69,7.67,7.68,108800.0,5.3498,5.3567,5.3428,5.3498,108800.0
2011-03-23 09:50:00,7.67,7.69,7.67,7.67,61600.0,5.3428,5.3567,5.3428,5.3428,61600.0
2011-03-23 10:00:00,7.68,7.68,7.65,7.67,295200.0,5.3498,5.3498,5.3289,5.3428,295200.0
2011-03-23 10:10:00,7.66,7.67,7.65,7.65,212800.0,5.3358,5.3428,5.3289,5.3289,212800.0
2011-03-23 10:20:00,7.66,7.67,7.66,7.67,32000.0,5.3358,5.3428,5.3358,5.3428,32000.0
2011-03-23 10:30:00,7.67,7.68,7.66,7.67,53600.0,5.3428,5.3498,5.3358,5.3428,53600.0
2011-03-23 10:40:00,7.67,7.67,7.66,7.66,152800.0,5.3428,5.3428,5.3358,5.3358,152800.0
2011-03-23 10:50:00,7.66,7.67,7.66,7.66,80800.0,5.3358,5.3428,5.3358,5.3358,80800.0
2011-03-23 11:00:00,7.66,7.67,7.66,7.66,46400.0,5.3358,5.3428,5.3358,5.3358,46400.0
2011-03-23 11:10:00,7.67,7.69,7.67,7.68,36000.0,5.3428,5.3567,5.3428,5.3498,36000.0
2011-03-23 11:20:00,7.68,7.7,7.68,7.69,22400.0,5.3498,5.3637,5.3498,5.3567,22400.0
2011-03-23 11:30:00,7.7,7.72,7.7,7.71,49600.0,5.3637,5.3776,5.3637,5.3707,49600.0
2011-03-23 11:40:00,7.71,7.72,7.7,7.71,26400.0,5.3707,5.3776,5.3637,5.3707,26400.0
2011-03-23 11:50:00,7.71,7.72,7.7,7.7,38400.0,5.3707,5.3776,5.3637,5.3637,38400.0
2011-03-23 12:00:00,7.7,7.71,7.7,7.7,23200.0,5.3637,5.3707,5.3637,5.3637,23200.0
2011-03-23 12:10:00,7.7,7.7,7.69,7.7,20800.0,5.3637,5.3637,5.3567,5.3637,20800.0
2011-03-23 12:20:00,7.7,7.74,7.7,7.74,40000.0,5.3637,5.3916,5.3637,5.3916,40000.0
2011-03-23 12:30:00,7.74,7.74,7.73,7.73,45600.0,5.3916,5.3916,5.3846,5.3846,45600.0
2011-03-23 12:40:00,7.73,7.74,7.72,7.73,24000.0,5.3846,5.3916,5.3776,5.3846,24000.0
2011-03-23 12:50:00,7.73,7.73,7.71,7.72,20800.0,5.3846,5.3846,5.3707,5.3776,20800.0
2011-03-23 13:00:00,7.72,7.72,7.71,7.71,35200.0,5.3776,5.3776,5.3707,5.3707,35200.0
2011-03-23 13:10:00,7.71,7.73,7.7,7.72,30400.0,5.3707,5.3846,5.3637,5.3776,30400.0
2011-03-23 13:20:00,7.72,7.72,7.71,7.71,22400.0,5.3776,5.3776,5.3707,5.3707,22400.0
2011-03-23 13:30:00,7.72,7.73,7.72,7.73,56800.0,5.3776,5.3846,5.3776,5.3846,56800.0
2011-03-23 13:40:00,7.73,7.73,7.72,7.73,49600.0,5.3846,5.3846,5.3776,5.3846,49600.0
2011-03-23 13:50:00,7.73,7.74,7.73,7.73,32000.0,5.3846,5.3916,5.3846,5.3846,32000.0
2011-03-23 14:00:00,7.73,7.73,7.72,7.72,22400.0,5.3846,5.3846,5.3776,5.3776,22400.0
2011-03-23 14:10:00,7.72,7.72,7.71,7.72,38400.0,5.3776,5.3776,5.3707,5.3776,38400.0
2011-03-23 14:20:00,7.73,7.73,7.72,7.73,34400.0,5.3846,5.3846,5.3776,5.3846,34400.0
2011-03-23 14:30:00,7.73,7.73,7.72,7.73,52000.0,5.3846,5.3846,5.3776,5.3846,52000.0
2011-03-23 14:40:00,7.73,7.74,7.73,7.74,43200.0,5.3846,5.3916,5.3846,5.3916,43200.0
2011-03-23 14:50:00,7.74,7.78,7.74,7.77,261600.0,5.3916,5.4194,5.3916,5.4125,261600.0
2011-03-23 15:00:00,7.77,7.78,7.77,7.78,178400.0,5.4125,5.4194,5.4125,5.4194,178400.0
2011-03-23 15:10:00,7.78,7.79,7.78,7.79,148800.0,5.4194,5.4264,5.4194,5.4264,148800.0
2011-03-23 15:20:00,7.79,7.8,7.79,7.79,184000.0,5.4264,5.4334,5.4264,5.4264,184000.0
2011-03-23 15:30:00,7.79,7.8,7.79,7.79,312800.0,5.4264,5.4334,5.4264,5.4264,312800.0
2011-03-23 15:40:00,7.79,7.8,7.78,7.78,240000.0,5.4264,5.4334,5.4194,5.4194,240000.0
2011-03-23 15:50:00,7.78,7.79,7.78,7.79,499200.0,5.4194,5.4264,5.4194,5.4264,499200.0
2011-03-24 09:30:00,7.82,7.84,7.77,7.79,171200.0,5.4473,5.4612,5.4125,5.4264,171200.0
2011-03-24 09:40:00,7.78,7.79,7.75,7.75,113600.0,5.4194,5.4264,5.3985,5.3985,113600.0
2011-03-24 09:50:00,7.75,7.78,7.75,7.77,116800.0,5.3985,5.4194,5.3985,5.4125,116800.0
2011-03-24 10:00:00,7.77,7.79,7.76,7.78,86400.0,5.4125,5.4264,5.4055,5.4194,86400.0
2011-03-24 10:10:00,7.77,7.79,7.75,7.79,420000.0,5.4125,5.4264,5.3985,5.4264,420000.0
2011-03-24 10:20:00,7.79,7.81,7.79,7.8,76800.0,5.4264,5.4403,5.4264,5.4334,76800.0
2011-03-24 10:30:00,7.8,7.81,7.8,7.8,114400.0,5.4334,5.4403,5.4334,5.4334,114400.0
2011-03-24 10:40:00,7.81,7.81,7.79,7.79,56000.0,5.4403,5.4403,5.4264,5.4264,56000.0
2011-03-24 10:50:00,7.79,7.84,7.79,7.84,76000.0,5.4264,5.4612,5.4264,5.4612,76000.0
2011-03-24 11:00:00,7.84,7.86,7.84,7.84,94400.0,5.4612,5.4752,5.4612,5.4612,94400.0
2011-03-24 11:10:00,7.83,7.85,7.83,7.85,32000.0,5.4543,5.4682,5.4543,5.4682,32000.0
2011-03-24 11:20:00,7.85,7.86,7.84,7.84,53600.0,5.4682,5.4752,5.4612,5.4612,53600.0
2011-03-24 11:30:00,7.84,7.85,7.83,7.85,48800.0,5.4612,5.4682,5.4543,5.4682,48800.0
2011-03-24 11:40:00,7.85,7.85,7.83,7.84,55200.0,5.4682,5.4682,5.4543,5.4612,55200.0
2011-03-24 11:50:00,7.84,7.85,7.84,7.85,39200.0,5.4612,5.4682,5.4612,5.4682,39200.0
2011-03-24 12:00:00,7.85,7.87,7.85,7.87,50400.0,5.4682,5.4821,5.4682,5.4821,50400.0
2011-03-24 12:10:00,7.87,7.87,7.86,7.87,50400.0,5.4821,5.4821,5.4752,5.4821,50400.0
2011-03-24 12:20:00,7.87,7.87,7.86,7.86,133600.0,5.4821,5.4821,5.4752,5.4752,133600.0
2011-03-24 12:30:00,7.86,7.86,7.85,7.86,68800.0,5.4752,5.4752,5.4682,5.4752,68800.0
2011-03-24 12:40:00,7.86,7.86,7.85,7.85,90400.0,5.4752,5.4752,5.4682,5.4682,90400.0
2011-03-24 12:50:00,7.85,7.86,7.85,7.85,168000.0,5.4682,5.4752,5.4682,5.4682,168000.0
2011-03-24 13:00:00,7.85,7.86,7.85,7.86,47200.0,5.4682,5.4752,5.4682,5.4752,47200.0
2011-03-24 13:10:00,7.86,7.87,7.86,7.87,96800.0,5.4752,5.4821,5.4752,5.4821,96800.0
2011-03-24 13:20:00,7.87,7.87,7.86,7.86,114400.0,5.4821,5.4821,5.4752,5.4752,114400.0
2011-03-24 13:30:00,7.86,7.87,7.86,7.87,92800.0,5.4752,5.4821,5.4752,5.4821,92800.0
2011-03-24 13:40:00,7.87,7.87,7.86,7.87,206400.0,5.4821,5.4821,5.4752,5.4821,206400.0
2011-03-24 13:50:00,7.87,7.87,7.86,7.87,163200.0,5.4821,5.4821,5.4752,5.4821,163200.0
2011-03-24 14:00:00,7.87,7.88,7.86,7.87,92800.0,5.4821,5.4891,5.4752,5.4821,92800.0
2011-03-24 14:10:00,7.87,7.88,7.87,7.88,104000.0,5.4821,5.4891,5.4821,5.4891,104000.0
2011-03-24 14:20:00,7.88,7.88,7.88,7.88,60800.0,5.4891,5.4891,5.4891,5.4891,60800.0
2011-03-24 14:30:00,7.88,7.88,7.87,7.88,174400.0,5.4891,5.4891,5.4821,5.4891,174400.0
2011-03-24 14:40:00,7.88,7.88,7.87,7.87,253600.0,5.4891,5.4891,5.4821,5.4821,253600.0
2011-03-24 14:50:00,7.87,7.88,7.87,7.87,180000.0,5.4821,5.4891,5.4821,5.4821,180000.0
2011-03-24 15:00:00,7.87,7.87,7.86,7.87,222400.0,5.4821,5.4821,5.4752,5.4821,222400.0
2011-03-24 15:10:00,7.87,7.88,7.86,7.88,162400.0,5.4821,5.4891,5.4752,5.4891,162400.0
2011-03-24 15:20:00,7.88,7.89,7.88,7.89,520000.0,5.4891,5.4961,5.4891,5.4961,520000.0
2011-03-24 15:30:00,7.89,7.89,7.88,7.88,230400.0,5.4961,5.4961,5.4891,5.4891,230400.0
2011-03-24 15:40:00,7.88,7.88,7.87,7.87,225600.0,5.4891,5.4891,5.4821,5.4821,225600.0
2011-03-24 15:50:00,7.87,7.87,7.86,7.87,400000.0,5.4821,5.4821,5.4752,5.4821,400000.0
2011-03-25 09:30:00,7.89,7.9,7.86,7.87,230400.0,5.4961,5.503,5.4752,5.4821,230400.0
2011-03-25 09:40:00,7.87,7.87,7.84,7.87,186400.0,5.4821,5.4821,5.4612,5.4821,186400.0
2011-03-25 09:50:00,7.87,7.89,7.87,7.87,54400.0,5.4821,5.4961,5.4821,5.4821,54400.0
2011-03-25 10:00:00,7.87,7.89,7.87,7.89,80800.0,5.4821,5.4961,5.4821,5.4961,80800.0
2011-03-25 10:10:00,7.89,7.9,7.88,7.9,57600.0,5.4961,5.503,5.4891,5.503,57600.0
2011-03-25 10:20:00,7.9,7.91,7.89,7.91,118400.0,5.503,5.51,5.4961,5.51,118400.0
2011-03-25 10:30:00,7.92,7.93,7.92,7.92,90400.0,5.517,5.5239,5.517,5.517,90400.0
2011-03-25 10:40:00,7.92,7.96,7.92,7.95,116800.0,5.517,5.5448,5.517,5.5379,116800.0
2011-03-25 10:50:00,7.95,7.97,7.94,7.95,347200.0,5.5379,5.5518,5.5309,5.5379,347200.0
2011-03-25 11:00:00,7.95,7.96,7.95,7.95,118400.0,5.5379,5.5448,5.5379,5.5379,118400.0
2011-03-25 11:10:00,7.95,7.95,7.94,7.95,100800.0,5.5379,5.5379,5.5309,5.5379,100800.0
2011-03-25 11:20:00,7.95,7.95,7.94,7.95,36800.0,5.5379,5.5379,5.5309,5.5379,36800.0
2011-03-25 11:30:00,7.95,7.96,7.95,7.95,138400.0,5.5379,5.5448,5.5379,5.5379,138400.0
2011-03-25 11:40:00,7.95,7.96,7.95,7.95,43200.0,5.5379,5.5448,5.5379,5.5379,43200.0
2011-03-25 11:50:00,7.95,7.95,7.94,7.95,76800.0,5.5379,5.5379,5.5309,5.5379,76800.0
2011-03-25 12:00:00,7.95,7.95,7.95,7.95,19200.0,5.5379,5.5379,5.5379,5.5379,19200.0
2011-03-25 12:10:00,7.95,7.95,7.95,7.95,92000.0,5.5379,5.5379,5.5379,5.5379,92000.0
2011-03-25 12:20:00,7.95,7.95,7.95,7.95,100800.0,5.5379,5.5379,5.5379,5.5379,100800.0
2011-03-25 12:30:00,7.95,7.96,7.93,7.93,135200.0,5.5379,5.5448,5.5239,5.5239,135200.0
2011-03-25 12:40:00,7.93,7.93,7.92,7.93,114400.0,5.5239,5.5239,5.517,5.5239,114400.0
2011-03-25 12:50:00,7.93,7.93,7.92,7.93,145600.0,5.5239,5.5239,5.517,5.5239,145600.0
2011-03-25 13:00:00,7.93,7.93,7.92,7.92,301600.0,5.5239,5.5239,5.517,5.517,301600.0
2011-03-25 13:10:00,7.93,7.93,7.92,7.93,345600.0,5.5239,5.5239,5.517,5.5239,345600.0
2011-03-25 13:20:00,7.93,7.93,7.91,7.92,353600.0,5.5239,5.5239,5.51,5.517,353600.0
2011-03-25 13:30:00,7.92,7.92,7.9,7.9,334400.0,5.517,5.517,5.503,5.503,334400.0
2011-03-25 13:40:00,7.9,7.91,7.89,7.9,241600.0,5.503,5.51,5.4961,5.503,241600.0
2011-03-25 13:50:00,7.9,7.91,7.88,7.88,74400.0,5.503,5.51,5.4891,5.4891,74400.0
2011-03-25 14:00:00,7.89,7.9,7.88,7.9,96000.0,5.4961,5.503,5.4891,5.503,96000.0
2011-03-25 14:10:00,7.9,7.91,7.89,7.9,80800.0,5.503,5.51,5.4961,5.503,80800.0
2011-03-25 14:20:00,7.9,7.9,7.89,7.9,81600.0,5.503,5.503,5.4961,5.503,81600.0
2011-03-25 14:30:00,7.9,7.91,7.89,7.9,125600.0,5.503,5.51,5.4961,5.503,125600.0
2011-03-25 14:40:00,7.9,7.91,7.9,7.9,44800.0,5.503,5.51,5.503,5.503,44800.0
2011-03-25 14:50:00,7.9,7.91,7.9,7.9,39200.0,5.503,5.51,5.503,5.503,39200.0
2011-03-25 15:00:00,7.91,7.91,7.9,7.9,49600.0,5.51,5.51,5.503,5.503,49600.0
2011-03-25 15:10:00,7.9,7.91,7.9,7.91,79200.0,5.503,5.51,5.503,5.51,79200.0
2011-03-25 15:20:00,7.9,7.91,7.89,7.9,96000.0,5.503,5.51,5.4961,5.503,96000.0
2011-03-25 15:30:00,7.9,7.91,7.9,7.91,97600.0,5.503,5.51,5.503,5.51,97600.0
2011-03-25 15:40:00,7.91,7.92,7.9,7.9,172000.0,5.51,5.517,5.503,5.503,172000.0
2011-03-25 15:50:00,7.9,7.91,7.89,7.9,360800.0,5.503,5.51,5.4961,5.503,360800.0
2011-03-28 09:30:00,7.9,7.93,7.9,7.92,184800.0,5.503,5.5239,5.503,5.517,184800.0
2011-03-28 09:40:00,7.91,7.95,7.91,7.94,72800.0,5.51,5.5379,5.51,5.5309,72800.0
2011-03-28 09:50:00,7.94,7.96,7.93,7.96,92800.0,5.5309,5.5448,5.5239,5.5448,92800.0
2011-03-28 10:00:00,7.96,7.96,7.95,7.96,72000.0,5.5448,5.5448,5.5379,5.5448,72000.0
2011-03-28 10:10:00,7.96,7.97,7.94,7.96,149600.0,5.5448,5.5518,5.5309,5.5448,149600.0
2011-03-28 10:20:00,7.96,7.96,7.93,7.93,39200.0,5.5448,5.5448,5.5239,5.5239,39200.0
2011-03-28 10:30:00,7.93,7.94,7.92,7.94,74400.0,5.5239,5.5309,5.517,5.5309,74400.0
2011-03-28 10:40:00,7.93,7.94,7.93,7.93,45600.0,5.5239,5.5309,5.5239,5.5239,45600.0
2011-03-28 10:50:00,7.93,7.93,7.92,7.93,107200.0,5.5239,5.5239,5.517,5.5239,107200.0
2011-03-28 11:00:00,7.93,7.93,7.92,7.93,146400.0,5.5239,5.5239,5.517,5.5239,146400.0
2011-03-28 11:10:00,7.92,7.93,7.92,7.93,92000.0,5.517,5.5239,5.517,5.5239,92000.0
2011-03-28 11:20:00,7.93,7.93,7.93,7.93,16800.0,5.5239,5.5239,5.5239,5.5239,16800.0
2011-03-28 11:30:00,7.93,7.93,7.92,7.93,107200.0,5.5239,5.5239,5.517,5.5239,107200.0
2011-03-28 11:40:00,7.93,7.93,7.91,7.92,63200.0,5.5239,5.5239,5.51,5.517,63200.0
2011-03-28 11:50:00,7.92,7.93,7.92,7.93,25600.0,5.517,5.5239,5.517,5.5239,25600.0
2011-03-28 12:00:00,7.93,7.93,7.92,7.92,28800.0,5.5239,5.5239,5.517,5.517,28800.0
2011-03-28 12:10:00,7.93,7.94,7.92,7.93,34400.0,5.5239,5.5309,5.517,5.5239,34400.0
2011-03-28 12:20:00,7.93,7.94,7.93,7.94,116000.0,5.5239,5.5309,5.5239,5.5309,116000.0
2011-03-28 12:30:00,7.94,7.94,7.93,7.93,45600.0,5.5309,5.5309,5.5239,5.5239,45600.0
2011-03-28 12:40:00,7.93,7.94,7.93,7.93,64000.0,5.5239,5.5309,5.5239,5.5239,64000.0
2011-03-28 12:50:00,7.93,7.94,7.93,7.93,44800.0,5.5239,5.5309,5.5239,5.5239,44800.0
2011-03-28 13:00:00,7.93,7.94,7.93,7.93,86400.0,5.5239,5.5309,5.5239,5.5239,86400.0
2011-03-28 13:10:00,7.93,7.94,7.93,7.93,84000.0,5.5239,5.5309,5.5239,5.5239,84000.0
2011-03-28 13:20:00,7.94,7.94,7.93,7.94,104000.0,5.5309,5.5309,5.5239,5.5309,104000.0
2011-03-28 13:30:00,7.94,7.95,7.94,7.95,84000.0,5.5309,5.5379,5.5309,5.5379,84000.0
2011-03-28 13:40:00,7.95,7.95,7.94,7.94,64000.0,5.5379,5.5379,5.5309,5.5309,64000.0
2011-03-28 13:50:00,7.94,7.94,7.93,7.93,135200.0,5.5309,5.5309,5.5239,5.5239,135200.0
2011-03-28 14:00:00,7.93,7.94,7.93,7.93,79200.0,5.5239,5.5309,5.5239,5.5239,79200.0
2011-03-28 14:10:00,7.93,7.94,7.93,7.93,108000.0,5.5239,5.5309,5.5239,5.5239,108000.0
2011-03-28 14:20:00,7.93,7.95,7.93,7.94,196800.0,5.5239,5.5379,5.5239,5.5309,196800.0
2011-03-28 14:30:00,7.94,7.94,7.93,7.94,254400.0,5.5309,5.5309,5.5239,5.5309,254400.0
2011-03-28 14:40:00,7.94,7.94,7.93,7.93,296000.0,5.5309,5.5309,5.5239,5.5239,296000.0
2011-03-28 14:50:00,7.93,7.94,7.92,7.93,293600.0,5.5239,5.5309,5.517,5.5239,293600.0
2011-03-28 15:00:00,7.93,7.93,7.91,7.91,186400.0,5.5239,5.5239,5.51,5.51,186400.0
2011-03-28 15:10:00,7.91,7.92,7.91,7.91,170400.0,5.51,5.517,5.51,5.51,170400.0
2011-03-28 15:20:00,7.91,7.91,7.9,7.91,60800.0,5.51,5.51,5.503,5.51,60800.0
2011-03-28 15:30:00,7.91,7.92,7.91,7.91,105600.0,5.51,5.517,5.51,5.51,105600.0
2011-03-28 15:40:00,7.91,7.91,7.9,7.9,252000.0,5.51,5.51,5.503,5.503,252000.0
2011-03-28 15:50:00,7.9,7.91,7.89,7.9,240000.0,5.503,5.51,5.4961,5.503,240000.0
2011-03-29 09:30:00,7.88,7.89,7.85,7.87,134400.0,5.4891,5.4961,5.4682,5.4821,134400.0
2011-03-29 09:40:00,7.86,7.87,7.84,7.86,63200.0,5.4752,5.4821,5.4612,5.4752,63200.0
2011-03-29 09:50:00,7.86,7.9,7.86,7.9,152800.0,5.4752,5.503,5.4752,5.503,152800.0
2011-03-29 10:00:00,7.9,7.92,7.88,7.92,44800.0,5.503,5.517,5.4891,5.517,44800.0
2011-03-29 10:10:00,7.92,7.95,7.92,7.95,95200.0,5.517,5.5379,5.517,5.5379,95200.0
2011-03-29 10:20:00,7.95,7.96,7.94,7.95,104000.0,5.5379,5.5448,5.5309,5.5379,104000.0
2011-03-29 10:30:00,7.94,7.96,7.94,7.95,45600.0,5.5309,5.5448,5.5309,5.5379,45600.0
2011-03-29 10:40:00,7.94,7.96,7.94,7.94,42400.0,5.5309,5.5448,5.5309,5.5309,42400.0
2011-03-29 10:50:00,7.94,7.95,7.94,7.95,55200.0,5.5309,5.5379,5.5309,5.5379,55200.0
2011-03-29 11:00:00,7.95,7.98,7.94,7.98,124000.0,5.5379,5.5588,5.5309,5.5588,124000.0
2011-03-29 11:10:00,7.98,7.99,7.97,7.98,52000.0,5.5588,5.5657,5.5518,5.5588,52000.0
2011-03-29 11:20:00,7.98,7.99,7.98,7.99,76000.0,5.5588,5.5657,5.5588,5.5657,76000.0
2011-03-29 11:30:00,7.99,8.0,7.99,7.99,108800.0,5.5657,5.5727,5.5657,5.5657,108800.0
2011-03-29 11:40:00,7.99,8.0,7.98,7.99,133600.0,5.5657,5.5727,5.5588,5.5657,133600.0
2011-03-29 11:50:00,7.99,8.01,7.99,8.01,93600.0,5.5657,5.5797,5.5657,5.5797,93600.0
2011-03-29 12:00:00,8.01,8.01,8.0,8.01,92800.0,5.5797,5.5797,5.5727,5.5797,92800.0
2011-03-29 12:10:00,8.01,8.01,8.01,8.01,63200.0,5.5797,5.5797,5.5797,5.5797,63200.0
2011-03-29 12:20:00,8.01,8.01,8.0,8.0,69600.0,5.5797,5.5797,5.5727,5.5727,69600.0
2011-03-29 12:30:00,8.0,8.01,8.0,8.01,88800.0,5.5727,5.5797,5.5727,5.5797,88800.0
2011-03-29 12:40:00,8.01,8.02,8.0,8.01,129600.0,5.5797,5.5866,5.5727,5.5797,129600.0
2011-03-29 12:50:00,8.01,8.01,8.0,8.01,76800.0,5.5797,5.5797,5.5727,5.5797,76800.0
2011-03-29 13:00:00,8.01,8.01,8.0,8.0,80000.0,5.5797,5.5797,5.5727,5.5727,80000.0
2011-03-29 13:10:00,8.0,8.01,8.0,8.0,80800.0,5.5727,5.5797,5.5727,5.5727,80800.0
2011-03-29 13:20:00,8.0,8.0,8.0,8.0,63200.0,5.5727,5.5727,5.5727,5.5727,63200.0
2011-03-29 13:30:00,7.99,7.99,7.99,7.99,56000.0,5.5657,5.5657,5.5657,5.5657,56000.0
2011-03-29 13:40:00,7.99,8.0,7.99,7.99,77600.0,5.5657,5.5727,5.5657,5.5657,77600.0
2011-03-29 13:50:00,7.99,8.0,7.99,8.0,72000.0,5.5657,5.5727,5.5657,5.5727,72000.0
2011-03-29 14:00:00,8.0,8.01,8.0,8.0,181600.0,5.5727,5.5797,5.5727,5.5727,181600.0
2011-03-29 14:10:00,8.0,8.0,8.0,8.0,126400.0,5.5727,5.5727,5.5727,5.5727,126400.0
2011-03-29 14:20:00,8.0,8.0,7.99,7.99,74400.0,5.5727,5.5727,5.5657,5.5657,74400.0
2011-03-29 14:30:00,7.99,8.0,7.99,7.99,127200.0,5.5657,5.5727,5.5657,5.5657,127200.0
2011-03-29 14:40:00,7.99,7.99,7.99,7.99,252000.0,5.5657,5.5657,5.5657,5.5657,252000.0
2011-03-29 14:50:00,7.99,8.0,7.99,7.99,217600.0,5.5657,5.5727,5.5657,5.5657,217600.0
2011-03-29 15:00:00,7.99,8.0,7.99,8.0,144800.0,5.5657,5.5727,5.5657,5.5727,144800.0
2011-03-29 15:10:00,8.0,8.0,7.99,7.99,188000.0,5.5727,5.5727,5.5657,5.5657,188000.0
2011-03-29 15:20:00,7.99,7.99,7.99,7.99,130400.0,5.5657,5.5657,5.5657,5.5657,130400.0
2011-03-29 15:30:00,7.99,8.0,7.99,7.99,202400.0,5.5657,5.5727,5.5657,5.5657,202400.0
2011-03-29 15:40:00,7.99,7.99,7.98,7.99,238400.0,5.5657,5.5657,5.5588,5.5657,238400.0
2011-03-29 15:50:00,7.99,8.0,7.99,8.0,787200.0,5.5657,5.5727,5.5657,5.5727,787200.0
2011-03-30 09:30:00,8.06,8.09,8.06,8.08,301600.0,5.6145,5.6354,5.6145,5.6284,301600.0
2011-03-30 09:40:00,8.08,8.08,8.06,8.07,103200.0,5.6284,5.6284,5.6145,5.6214,103200.0
2011-03-30 09:50:00,8.07,8.08,8.06,8.07,184800.0,5.6214,5.6284,5.6145,5.6214,184800.0
2011-03-30 10:00:00,8.08,8.08,8.07,8.07,72000.0,5.6284,5.6284,5.6214,5.6214,72000.0
2011-03-30 10:10:00,8.07,8.08,8.06,8.07,140800.0,5.6214,5.6284,5.6145,5.6214,140800.0
2011-03-30 10:20:00,8.07,8.08,8.06,8.07,92000.0,5.6214,5.6284,5.6145,5.6214,92000.0
2011-03-30 10:30:00,8.07,8.08,8.06,8.07,118400.0,5.6214,5.6284,5.6145,5.6214,118400.0
2011-03-30 10:40:00,8.07,8.08,8.07,8.07,144800.0,5.6214,5.6284,5.6214,5.6214,144800.0
2011-03-30 10:50:00,8.07,8.08,8.07,8.07,176800.0,5.6214,5.6284,5.6214,5.6214,176800.0
2011-03-30 11:00:00,8.07,8.08,8.05,8.06,128000.0,5.6214,5.6284,5.6075,5.6145,128000.0
2011-03-30 11:10:00,8.06,8.07,8.05,8.07,60800.0,5.6145,5.6214,5.6075,5.6214,60800.0
2011-03-30 11:20:00,8.06,8.07,8.06,8.06,94400.0,5.6145,5.6214,5.6145,5.6145,94400.0
2011-03-30 11:30:00,8.06,8.07,8.06,8.07,75200.0,5.6145,5.6214,5.6145,5.6214,75200.0
2011-03-30 11:40:00,8.07,8.08,8.07,8.07,90400.0,5.6214,5.6284,5.6214,5.6214,90400.0
2011-03-30 11:50:00,8.08,8.08,8.07,8.07,82400.0,5.6284,5.6284,5.6214,5.6214,82400.0
2011-03-30 12:00:00,8.07,8.08,8.06,8.07,103200.0,5.6214,5.6284,5.6145,5.6214,103200.0
2011-03-30 12:10:00,8.06,8.08,8.06,8.07,170400.0,5.6145,5.6284,5.6145,5.6214,170400.0
2011-03-30 12:20:00,8.07,8.07,8.06,8.07,99200.0,5.6214,5.6214,5.6145,5.6214,99200.0
2011-03-30 12:30:00,8.07,8.07,8.07,8.07,54400.0,5.6214,5.6214,5.6214,5.6214,54400.0
2011-03-30 12:40:00,8.07,8.07,8.06,8.07,40000.0,5.6214,5.6214,5.6145,5.6214,40000.0
2011-03-30 12:50:00,8.07,8.07,8.05,8.07,134400.0,5.6214,5.6214,5.6075,5.6214,134400.0
2011-03-30 13:00:00,8.07,8.08,8.07,8.07,100800.0,5.6214,5.6284,5.6214,5.6214,100800.0
2011-03-30 13:10:00,8.07,8.08,8.07,8.07,118400.0,5.6214,5.6284,5.6214,5.6214,118400.0
2011-03-30 13:20:00,8.07,8.08,8.07,8.07,64000.0,5.6214,5.6284,5.6214,5.6214,64000.0
2011-03-30 13:30:00,8.07,8.08,8.07,8.07,88800.0,5.6214,5.6284,5.6214,5.6214,88800.0
2011-03-30 13:40:00,8.07,8.08,8.07,8.07,68000.0,5.6214,5.6284,5.6214,5.6214,68000.0
2011-03-30 13:50:00,8.07,8.07,8.06,8.07,158400.0,5.6214,5.6214,5.6145,5.6214,158400.0
2011-03-30 14:00:00,8.07,8.07,8.06,8.07,88800.0,5.6214,5.6214,5.6145,5.6214,88800.0
2011-03-30 14:10:00,8.07,8.07,8.06,8.06,80800.0,5.6214,5.6214,5.6145,5.6145,80800.0
2011-03-30 14:20:00,8.06,8.06,8.06,8.06,108000.0,5.6145,5.6145,5.6145,5.6145,108000.0
2011-03-30 14:30:00,8.06,8.06,8.06,8.06,157600.0,5.6145,5.6145,5.6145,5.6145,157600.0
2011-03-30 14:40:00,8.06,8.06,8.05,8.05,98400.0,5.6145,5.6145,5.6075,5.6075,98400.0
2011-03-30 14:50:00,8.05,8.06,8.04,8.05,147200.0,5.6075,5.6145,5.6005,5.6075,147200.0
2011-03-30 15:00:00,8.05,8.06,8.05,8.05,168000.0,5.6075,5.6145,5.6075,5.6075,168000.0
2011-03-30 15:10:00,8.05,8.07,8.05,8.07,114400.0,5.6075,5.6214,5.6075,5.6214,114400.0
2011-03-30 15:20:00,8.07,8.07,8.06,8.07,148000.0,5.6214,5.6214,5.6145,5.6214,148000.0
2011-03-30 15:30:00,8.07,8.08,8.07,8.07,172000.0,5.6214,5.6284,5.6214,5.6214,172000.0
2011-03-30 15:40:00,8.07,8.08,8.05,8.05,245600.0,5.6214,5.6284,5.6075,5.6075,245600.0
2011-03-30 15:50:00,8.05,8.07,8.05,8.06,352800.0,5.6075,5.6214,5.6075,5.6145,352800.0
2011-03-31 09:30:00,8.04,8.06,8.02,8.05,208800.0,5.6005,5.6145,5.5866,5.6075,208800.0
2011-03-31 09:40:00,8.04,8.06,8.03,8.05,100000.0,5.6005,5.6145,5.5936,5.6075,100000.0
2011-03-31 09:50:00,8.05,8.06,8.04,8.05,166400.0,5.6075,5.6145,5.6005,5.6075,166400.0
2011-03-31 10:00:00,8.04,8.05,8.04,8.04,100800.0,5.6005,5.6075,5.6005,5.6005,100800.0
2011-03-31 10:10:00,8.04,8.05,8.04,8.05,96000.0,5.6005,5.6075,5.6005,5.6075,96000.0
2011-03-31 10:20:00,8.05,8.07,8.05,8.06,194400.0,5.6075,5.6214,5.6075,5.6145,194400.0
2011-03-31 10:30:00,8.06,8.07,8.06,8.07,28000.0,5.6145,5.6214,5.6145,5.6214,28000.0
2011-03-31 10:40:00,8.07,8.08,8.07,8.07,53600.0,5.6214,5.6284,5.6214,5.6214,53600.0
2011-03-31 10:50:00,8.07,8.07,8.06,8.07,86400.0,5.6214,5.6214,5.6145,5.6214,86400.0
2011-03-31 11:00:00,8.07,8.08,8.07,8.07,86400.0,5.6214,5.6284,5.6214,5.6214,86400.0
2011-03-31 11:10:00,8.07,8.08,8.07,8.08,168800.0,5.6214,5.6284,5.6214,5.6284,168800.0
2011-03-31 11:20:00,8.08,8.08,8.06,8.07,80800.0,5.6284,5.6284,5.6145,5.6214,80800.0
2011-03-31 11:30:00,8.07,8.07,8.05,8.07,91200.0,5.6214,5.6214,5.6075,5.6214,91200.0
2011-03-31 11:40:00,8.07,8.07,8.06,8.07,64800.0,5.6214,5.6214,5.6145,5.6214,64800.0
2011-03-31 11:50:00,8.07,8.08,8.07,8.07,47200.0,5.6214,5.6284,5.6214,5.6214,47200.0
2011-03-31 12:00:00,8.07,8.08,8.07,8.07,48800.0,5.6214,5.6284,5.6214,5.6214,48800.0
2011-03-31 12:10:00,8.07,8.07,8.06,8.07,54400.0,5.6214,5.6214,5.6145,5.6214,54400.0
2011-03-31 12:20:00,8.07,8.09,8.07,8.09,66400.0,5.6214,5.6354,5.6214,5.6354,66400.0
2011-03-31 12:30:00,8.09,8.09,8.08,8.08,47200.0,5.6354,5.6354,5.6284,5.6284,47200.0
2011-03-31 12:40:00,8.08,8.08,8.07,8.08,40800.0,5.6284,5.6284,5.6214,5.6284,40800.0
2011-03-31 12:50:00,8.08,8.09,8.08,8.09,49600.0,5.6284,5.6354,5.6284,5.6354,49600.0
2011-03-31 13:00:00,8.09,8.1,8.09,8.1,32800.0,5.6354,5.6423,5.6354,5.6423,32800.0
2011-03-31 13:10:00,8.1,8.1,8.1,8.1,48000.0,5.6423,5.6423,5.6423,5.6423,48000.0
2011-03-31 13:20:00,8.1,8.11,8.1,8.1,39200.0,5.6423,5.6493,5.6423,5.6423,39200.0
2011-03-31 13:30:00,8.1,8.11,8.1,8.1,47200.0,5.6423,5.6493,5.6423,5.6423,47200.0
2011-03-31 13:40:00,8.1,8.11,8.1,8.1,31200.0,5.6423,5.6493,5.6423,5.6423,31200.0
2011-03-31 13:50:00,8.1,8.1,8.1,8.1,44000.0,5.6423,5.6423,5.6423,5.6423,44000.0
2011-03-31 14:00:00,8.1,8.1,8.09,8.1,90400.0,5.6423,5.6423,5.6354,5.6423,90400.0
2011-03-31 14:10:00,8.1,8.1,8.09,8.1,104800.0,5.6423,5.6423,5.6354,5.6423,104800.0
2011-03-31 14:20:00,8.1,8.1,8.08,8.09,54400.0,5.6423,5.6423,5.6284,5.6354,54400.0
2011-03-31 14:30:00,8.09,8.1,8.09,8.1,43200.0,5.6354,5.6423,5.6354,5.6423,43200.0
2011-03-31 14:40:00,8.1,8.1,8.1,8.1,45600.0,5.6423,5.6423,5.6423,5.6423,45600.0
2011-03-31 14:50:00,8.1,8.11,8.1,8.1,37600.0,5.6423,5.6493,5.6423,5.6423,37600.0
2011-03-31 15:00:00,8.1,8.1,8.1,8.1,72800.0,5.6423,5.6423,5.6423,5.6423,72800.0
2011-03-31 15:10:00,8.1,8.1,8.1,8.1,52000.0,5.6423,5.6423,5.6423,5.6423,52000.0
2011-03-31 15:20:00,8.1,8.11,8.1,8.1,71200.0,5.6423,5.6493,5.6423,5.6423,71200.0
2011-03-31 15:30:00,8.1,8.1,8.09,8.1,264800.0,5.6423,5.6423,5.6354,5.6423,264800.0
2011-03-31 15:40:00,8.09,8.1,8.08,8.1,289600.0,5.6354,5.6423,5.6284,5.6423,289600.0
2011-03-31 15:50:00,8.1,8.11,8.1,8.1,470400.0,5.6423,5.6493,5.6423,5.6423,470400.0
2011-04-01 09:30:00,8.13,8.19,8.12,8.17,293600.0,5.6632,5.705,5.6563,5.6911,293600.0
2011-04-01 09:40:00,8.17,8.18,8.14,8.15,212000.0,5.6911,5.6981,5.6702,5.6772,212000.0
2011-04-01 09:50:00,8.15,8.17,8.15,8.16,208800.0,5.6772,5.6911,5.6772,5.6841,208800.0
2011-04-01 10:00:00,8.15,8.2,8.15,8.2,124800.0,5.6772,5.712,5.6772,5.712,124800.0
2011-04-01 10:10:00,8.2,8.23,8.2,8.23,248800.0,5.712,5.7329,5.712,5.7329,248800.0
2011-04-01 10:20:00,8.23,8.24,8.22,8.24,247200.0,5.7329,5.7399,5.7259,5.7399,247200.0
2011-04-01 10:30:00,8.24,8.26,8.24,8.26,164800.0,5.7399,5.7538,5.7399,5.7538,164800.0
2011-04-01 10:40:00,8.26,8.27,8.24,8.24,132000.0,5.7538,5.7608,5.7399,5.7399,132000.0
2011-04-01 10:50:00,8.24,8.24,8.22,8.23,96800.0,5.7399,5.7399,5.7259,5.7329,96800.0
2011-04-01 11:00:00,8.23,8.24,8.2,8.21,160800.0,5.7329,5.7399,5.712,5.719,160800.0
2011-04-01 11:10:00,8.21,8.21,8.18,8.19,149600.0,5.719,5.719,5.6981,5.705,149600.0
2011-04-01 11:20:00,8.19,8.2,8.19,8.19,76000.0,5.705,5.712,5.705,5.705,76000.0
2011-04-01 11:30:00,8.19,8.23,8.19,8.23,74400.0,5.705,5.7329,5.705,5.7329,74400.0
2011-04-01 11:40:00,8.23,8.24,8.23,8.24,102400.0,5.7329,5.7399,5.7329,5.7399,102400.0
2011-04-01 11:50:00,8.24,8.26,8.24,8.26,124000.0,5.7399,5.7538,5.7399,5.7538,124000.0
2011-04-01 12:00:00,8.26,8.26,8.23,8.24,241600.0,5.7538,5.7538,5.7329,5.7399,241600.0
2011-04-01 12:10:00,8.24,8.24,8.23,8.24,78400.0,5.7399,5.7399,5.7329,5.7399,78400.0
2011-04-01 12:20:00,8.24,8.25,8.23,8.23,151200.0,5.7399,5.7468,5.7329,5.7329,151200.0
2011-04-01 12:30:00,8.23,8.23,8.21,8.22,96000.0,5.7329,5.7329,5.719,5.7259,96000.0
2011-04-01 12:40:00,8.22,8.22,8.19,8.2,157600.0,5.7259,5.7259,5.705,5.712,157600.0
2011-04-01 12:50:00,8.2,8.22,8.2,8.21,61600.0,5.712,5.7259,5.712,5.719,61600.0
2011-04-01 13:00:00,8.21,8.22,8.2,8.21,869600.0,5.719,5.7259,5.712,5.719,869600.0
2011-04-01 13:10:00,8.21,8.21,8.21,8.21,80000.0,5.719,5.719,5.719,5.719,80000.0
2011-04-01 13:20:00,8.21,8.21,8.21,8.21,32800.0,5.719,5.719,5.719,5.719,32800.0
2011-04-01 13:30:00,8.21,8.21,8.21,8.21,69600.0,5.719,5.719,5.719,5.719,69600.0
2011-04-01 13:40:00,8.21,8.21,8.21,8.21,59200.0,5.719,5.719,5.719,5.719,59200.0
2011-04-01 13:50:00,8.21,8.21,8.2,8.21,65600.0,5.719,5.719,5.712,5.719,65600.0
2011-04-01 14:00:00,8.21,8.21,8.21,8.21,75200.0,5.719,5.719,5.719,5.719,75200.0
2011-04-01 14:10:00,8.2,8.21,8.2,8.21,77600.0,5.712,5.719,5.712,5.719,77600.0
2011-04-01 14:20:00,8.21,8.22,8.21,8.22,79200.0,5.719,5.7259,5.719,5.7259,79200.0
2011-04-01 14:30:00,8.22,8.22,8.22,8.22,68800.0,5.7259,5.7259,5.7259,5.7259,68800.0
2011-04-01 14:40:00,8.22,8.22,8.19,8.2,137600.0,5.7259,5.7259,5.705,5.712,137600.0
2011-04-01 14:50:00,8.2,8.21,8.2,8.21,167200.0,5.712,5.719,5.712,5.719,167200.0
2011-04-01 15:00:00,8.21,8.21,8.19,8.21,136800.0,5.719,5.719,5.705,5.719,136800.0
2011-04-01 15:10:00,8.2,8.2,8.19,8.2,100000.0,5.712,5.712,5.705,5.712,100000.0
2011-04-01 15:20:00,8.2,8.21,8.2,8.21,79200.0,5.712,5.719,5.712,5.719,79200.0
2011-04-01 15:30:00,8.21,8.22,8.21,8.21,115200.0,5.719,5.7259,5.719,5.719,115200.0
2011-04-01 15:40:00,8.22,8.23,8.2,8.21,323200.0,5.7259,5.7329,5.712,5.719,323200.0
2011-04-01 15:50:00,8.21,8.23,8.2,8.23,748000.0,5.719,5.7329,5.712,5.7329,748000.0
2011-04-04 09:30:00,8.23,8.26,8.23,8.23,168800.0,5.7329,5.7538,5.7329,5.7329,168800.0
2011-04-04 09:40:00,8.23,8.23,8.19,8.19,144800.0,5.7329,5.7329,5.705,5.705,144800.0
2011-04-04 09:50:00,8.2,8.2,8.18,8.19,100000.0,5.712,5.712,5.6981,5.705,100000.0
2011-04-04 10:00:00,8.19,8.2,8.18,8.19,100800.0,5.705,5.712,5.6981,5.705,100800.0
2011-04-04 10:10:00,8.19,8.19,8.18,8.19,332800.0,5.705,5.705,5.6981,5.705,332800.0
2011-04-04 10:20:00,8.19,8.19,8.17,8.18,339200.0,5.705,5.705,5.6911,5.6981,339200.0
2011-04-04 10:30:00,8.18,8.19,8.18,8.19,299200.0,5.6981,5.705,5.6981,5.705,299200.0
2011-04-04 10:40:00,8.19,8.21,8.19,8.21,78400.0,5.705,5.719,5.705,5.719,78400.0
2011-04-04 10:50:00,8.21,8.21,8.2,8.2,55200.0,5.719,5.719,5.712,5.712,55200.0
2011-04-04 11:00:00,8.2,8.21,8.2,8.21,40000.0,5.712,5.719,5.712,5.719,40000.0
2011-04-04 11:10:00,8.21,8.21,8.2,8.21,51200.0,5.719,5.719,5.712,5.719,51200.0
2011-04-04 11:20:00,8.21,8.21,8.2,8.21,96000.0,5.719,5.719,5.712,5.719,96000.0
2011-04-04 11:30:00,8.21,8.23,8.21,8.22,161600.0,5.719,5.7329,5.719,5.7259,161600.0
2011-04-04 11:40:00,8.23,8.24,8.23,8.24,43200.0,5.7329,5.7399,5.7329,5.7399,43200.0
2011-04-04 11:50:00,8.23,8.24,8.22,8.22,59200.0,5.7329,5.7399,5.7259,5.7259,59200.0
2011-04-04 12:00:00,8.22,8.24,8.22,8.24,442400.0,5.7259,5.7399,5.7259,5.7399,442400.0
2011-04-04 12:10:00,8.24,8.24,8.24,8.24,44800.0,5.7399,5.7399,5.7399,5.7399,44800.0
2011-04-04 12:20:00,8.24,8.24,8.24,8.24,44000.0,5.7399,5.7399,5.7399,5.7399,44000.0
2011-04-04 12:30:00,8.24,8.24,8.23,8.23,60000.0,5.7399,5.7399,5.7329,5.7329,60000.0
2011-04-04 12:40:00,8.24,8.24,8.23,8.23,43200.0,5.7399,5.7399,5.7329,5.7329,43200.0
2011-04-04 12:50:00,8.24,8.24,8.23,8.23,42400.0,5.7399,5.7399,5.7329,5.7329,42400.0
2011-04-04 13:00:00,8.23,8.23,8.23,8.23,22400.0,5.7329,5.7329,5.7329,5.7329,22400.0
2011-04-04 13:10:00,8.23,8.23,8.23,8.23,32800.0,5.7329,5.7329,5.7329,5.7329,32800.0
2011-04-04 13:20:00,8.23,8.23,8.23,8.23,44000.0,5.7329,5.7329,5.7329,5.7329,44000.0
2011-04-04 13:30:00,8.23,8.23,8.22,8.23,130400.0,5.7329,5.7329,5.7259,5.7329,130400.0
2011-04-04 13:40:00,8.23,8.23,8.21,8.22,92000.0,5.7329,5.7329,5.719,5.7259,92000.0
2011-04-04 13:50:00,8.22,8.23,8.22,8.23,97600.0,5.7259,5.7329,5.7259,5.7329,97600.0
2011-04-04 14:00:00,8.23,8.24,8.22,8.23,216800.0,5.7329,5.7399,5.7259,5.7329,216800.0
2011-04-04 14:10:00,8.22,8.23,8.22,8.22,255200.0,5.7259,5.7329,5.7259,5.7259,255200.0
2011-04-04 14:20:00,8.22,8.23,8.22,8.23,157600.0,5.7259,5.7329,5.7259,5.7329,157600.0
2011-04-04 14:30:00,8.22,8.23,8.22,8.23,69600.0,5.7259,5.7329,5.7259,5.7329,69600.0
2011-04-04 14:40:00,8.23,8.23,8.22,8.22,103200.0,5.7329,5.7329,5.7259,5.7259,103200.0
2011-04-04 14:50:00,8.22,8.23,8.22,8.23,72000.0,5.7259,5.7329,5.7259,5.7329,72000.0
2011-04-04 15:00:00,8.23,8.23,8.22,8.22,93600.0,5.7329,5.7329,5.7259,5.7259,93600.0
2011-04-04 15:10:00,8.23,8.24,8.22,8.23,113600.0,5.7329,5.7399,5.7259,5.7329,113600.0
2011-04-04 15:20:00,8.23,8.25,8.23,8.24,183200.0,5.7329,5.7468,5.7329,5.7399,183200.0
2011-04-04 15:30:00,8.24,8.24,8.24,8.24,133600.0,5.7399,5.7399,5.7399,5.7399,133600.0
2011-04-04 15:40:00,8.24,8.25,8.24,8.25,253600.0,5.7399,5.7468,5.7399,5.7468,253600.0
2011-04-04 15:50:00,8.25,8.27,8.25,8.27,424800.0,5.7468,5.7608,5.7468,5.7608,424800.0
2011-04-05 09:30:00,8.23,8.26,8.23,8.26,118400.0,5.7329,5.7538,5.7329,5.7538,118400.0
2011-04-05 09:40:00,8.25,8.27,8.24,8.25,129600.0,5.7468,5.7608,5.7399,5.7468,129600.0
2011-04-05 09:50:00,8.25,8.27,8.25,8.27,60800.0,5.7468,5.7608,5.7468,5.7608,60800.0
2011-04-05 10:00:00,8.26,8.27,8.24,8.27,188000.0,5.7538,5.7608,5.7399,5.7608,188000.0
2011-04-05 10:10:00,8.26,8.29,8.26,8.27,164000.0,5.7538,5.7747,5.7538,5.7608,164000.0
2011-04-05 10:20:00,8.28,8.3,8.28,8.29,160000.0,5.7677,5.7817,5.7677,5.7747,160000.0
2011-04-05 10:30:00,8.29,8.3,8.29,8.3,173600.0,5.7747,5.7817,5.7747,5.7817,173600.0
2011-04-05 10:40:00,8.3,8.31,8.3,8.3,156000.0,5.7817,5.7886,5.7817,5.7817,156000.0
2011-04-05 10:50:00,8.3,8.3,8.28,8.28,102400.0,5.7817,5.7817,5.7677,5.7677,102400.0
2011-04-05 11:00:00,8.28,8.28,8.27,8.28,61600.0,5.7677,5.7677,5.7608,5.7677,61600.0
2011-04-05 11:10:00,8.28,8.28,8.27,8.28,92800.0,5.7677,5.7677,5.7608,5.7677,92800.0
2011-04-05 11:20:00,8.28,8.28,8.28,8.28,61600.0,5.7677,5.7677,5.7677,5.7677,61600.0
2011-04-05 11:30:00,8.28,8.31,8.28,8.31,116000.0,5.7677,5.7886,5.7677,5.7886,116000.0
2011-04-05 11:40:00,8.31,8.31,8.31,8.31,148000.0,5.7886,5.7886,5.7886,5.7886,148000.0
2011-04-05 11:50:00,8.31,8.34,8.31,8.33,114400.0,5.7886,5.8095,5.7886,5.8026,114400.0
2011-04-05 12:00:00,8.33,8.34,8.33,8.33,84800.0,5.8026,5.8095,5.8026,5.8026,84800.0
2011-04-05 12:10:00,8.33,8.33,8.31,8.31,81600.0,5.8026,5.8026,5.7886,5.7886,81600.0
2011-04-05 12:20:00,8.31,8.32,8.31,8.31,72000.0,5.7886,5.7956,5.7886,5.7886,72000.0
2011-04-05 12:30:00,8.31,8.32,8.31,8.31,297600.0,5.7886,5.7956,5.7886,5.7886,297600.0
2011-04-05 12:40:00,8.31,8.32,8.31,8.31,159200.0,5.7886,5.7956,5.7886,5.7886,159200.0
2011-04-05 12:50:00,8.32,8.32,8.31,8.31,171200.0,5.7956,5.7956,5.7886,5.7886,171200.0
2011-04-05 13:00:00,8.31,8.32,8.31,8.31,212000.0,5.7886,5.7956,5.7886,5.7886,212000.0
2011-04-05 13:10:00,8.31,8.32,8.31,8.32,128000.0,5.7886,5.7956,5.7886,5.7956,128000.0
2011-04-05 13:20:00,8.32,8.32,8.31,8.32,92800.0,5.7956,5.7956,5.7886,5.7956,92800.0
2011-04-05 13:30:00,8.32,8.32,8.32,8.32,92800.0,5.7956,5.7956,5.7956,5.7956,92800.0
2011-04-05 13:40:00,8.32,8.33,8.32,8.32,76000.0,5.7956,5.8026,5.7956,5.7956,76000.0
2011-04-05 13:50:00,8.32,8.33,8.32,8.32,76800.0,5.7956,5.8026,5.7956,5.7956,76800.0
2011-04-05 14:00:00,8.32,8.33,8.32,8.32,240000.0,5.7956,5.8026,5.7956,5.7956,240000.0
2011-04-05 14:10:00,8.32,8.32,8.32,8.32,129600.0,5.7956,5.7956,5.7956,5.7956,129600.0
2011-04-05 14:20:00,8.32,8.33,8.32,8.33,116000.0,5.7956,5.8026,5.7956,5.8026,116000.0
2011-04-05 14:30:00,8.33,8.33,8.32,8.32,180800.0,5.8026,5.8026,5.7956,5.7956,180800.0
2011-04-05 14:40:00,8.33,8.33,8.32,8.33,349600.0,5.8026,5.8026,5.7956,5.8026,349600.0
2011-04-05 14:50:00,8.33,8.34,8.33,8.34,156800.0,5.8026,5.8095,5.8026,5.8095,156800.0
2011-04-05 15:00:00,8.33,8.34,8.33,8.34,384800.0,5.8026,5.8095,5.8026,5.8095,384800.0
2011-04-05 15:10:00,8.34,8.35,8.33,8.34,334400.0,5.8095,5.8165,5.8026,5.8095,334400.0
2011-04-05 15:20:00,8.34,8.35,8.34,8.34,525600.0,5.8095,5.8165,5.8095,5.8095,525600.0
2011-04-05 15:30:00,8.34,8.34,8.33,8.33,506400.0,5.8095,5.8095,5.8026,5.8026,506400.0
2011-04-05 15:40:00,8.33,8.35,8.33,8.35,575200.0,5.8026,5.8165,5.8026,5.8165,575200.0
2011-04-05 15:50:00,8.35,8.35,8.33,8.35,588800.0,5.8165,5.8165,5.8026,5.8165,588800.0
2011-04-06 09:30:00,8.45,8.7,8.45,8.66,1268000.0,5.8861,6.0603,5.8861,6.0324,1268000.0
2011-04-06 09:40:00,8.68,8.72,8.67,8.69,649600.0,6.0464,6.0742,6.0394,6.0533,649600.0
2011-04-06 09:50:00,8.69,8.69,8.63,8.63,565600.0,6.0533,6.0533,6.0115,6.0115,565600.0
2011-04-06 10:00:00,8.63,8.65,8.6,8.6,548800.0,6.0115,6.0255,5.9906,5.9906,548800.0
2011-04-06 10:10:00,8.6,8.61,8.58,8.6,784800.0,5.9906,5.9976,5.9767,5.9906,784800.0
2011-04-06 10:20:00,8.6,8.62,8.59,8.61,396800.0,5.9906,6.0046,5.9837,5.9976,396800.0
2011-04-06 10:30:00,8.61,8.64,8.6,8.63,474400.0,5.9976,6.0185,5.9906,6.0115,474400.0
2011-04-06 10:40:00,8.63,8.63,8.62,8.63,330400.0,6.0115,6.0115,6.0046,6.0115,330400.0
2011-04-06 10:50:00,8.62,8.62,8.6,8.62,209600.0,6.0046,6.0046,5.9906,6.0046,209600.0
2011-04-06 11:00:00,8.62,8.62,8.56,8.57,372800.0,6.0046,6.0046,5.9628,5.9697,372800.0
2011-04-06 11:10:00,8.56,8.59,8.56,8.58,286400.0,5.9628,5.9837,5.9628,5.9767,286400.0
2011-04-06 11:20:00,8.58,8.58,8.57,8.58,132800.0,5.9767,5.9767,5.9697,5.9767,132800.0
2011-04-06 11:30:00,8.58,8.59,8.57,8.57,290400.0,5.9767,5.9837,5.9697,5.9697,290400.0
2011-04-06 11:40:00,8.58,8.58,8.56,8.58,152800.0,5.9767,5.9767,5.9628,5.9767,152800.0
2011-04-06 11:50:00,8.58,8.58,8.55,8.55,167200.0,5.9767,5.9767,5.9558,5.9558,167200.0
2011-04-06 12:00:00,8.56,8.57,8.55,8.56,118400.0,5.9628,5.9697,5.9558,5.9628,118400.0
2011-04-06 12:10:00,8.56,8.56,8.56,8.56,160800.0,5.9628,5.9628,5.9628,5.9628,160800.0
2011-04-06 12:20:00,8.56,8.57,8.56,8.56,99200.0,5.9628,5.9697,5.9628,5.9628,99200.0
2011-04-06 12:30:00,8.56,8.57,8.56,8.56,203200.0,5.9628,5.9697,5.9628,5.9628,203200.0
2011-04-06 12:40:00,8.56,8.58,8.55,8.55,344000.0,5.9628,5.9767,5.9558,5.9558,344000.0
2011-04-06 12:50:00,8.55,8.58,8.55,8.58,187200.0,5.9558,5.9767,5.9558,5.9767,187200.0
2011-04-06 13:00:00,8.57,8.58,8.57,8.58,92800.0,5.9697,5.9767,5.9697,5.9767,92800.0
2011-04-06 13:10:00,8.58,8.58,8.56,8.56,308800.0,5.9767,5.9767,5.9628,5.9628,308800.0
2011-04-06 13:20:00,8.56,8.57,8.56,8.56,356800.0,5.9628,5.9697,5.9628,5.9628,356800.0
2011-04-06 13:30:00,8.56,8.56,8.55,8.56,286400.0,5.9628,5.9628,5.9558,5.9628,286400.0
2011-04-06 13:40:00,8.56,8.56,8.55,8.55,171200.0,5.9628,5.9628,5.9558,5.9558,171200.0
2011-04-06 13:50:00,8.55,8.58,8.55,8.58,441600.0,5.9558,5.9767,5.9558,5.9767,441600.0
2011-04-06 14:00:00,8.58,8.58,8.56,8.57,225600.0,5.9767,5.9767,5.9628,5.9697,225600.0
2011-04-06 14:10:00,8.57,8.57,8.56,8.56,135200.0,5.9697,5.9697,5.9628,5.9628,135200.0
2011-04-06 14:20:00,8.56,8.57,8.56,8.56,88800.0,5.9628,5.9697,5.9628,5.9628,88800.0
2011-04-06 14:30:00,8.56,8.57,8.56,8.56,200800.0,5.9628,5.9697,5.9628,5.9628,200800.0
2011-04-06 14:40:00,8.56,8.57,8.56,8.57,210400.0,5.9628,5.9697,5.9628,5.9697,210400.0
2011-04-06 14:50:00,8.57,8.57,8.56,8.56,268800.0,5.9697,5.9697,5.9628,5.9628,268800.0
2011-04-06 15:00:00,8.56,8.56,8.56,8.56,356800.0,5.9628,5.9628,5.9628,5.9628,356800.0
2011-04-06 15:10:00,8.56,8.57,8.56,8.57,220000.0,5.9628,5.9697,5.9628,5.9697,220000.0
2011-04-06 15:20:00,8.57,8.57,8.56,8.56,720800.0,5.9697,5.9697,5.9628,5.9628,720800.0
2011-04-06 15:30:00,8.56,8.57,8.56,8.56,670400.0,5.9628,5.9697,5.9628,5.9628,670400.0
2011-04-06 15:40:00,8.56,8.57,8.55,8.56,995200.0,5.9628,5.9697,5.9558,5.9628,995200.0
2011-04-06 15:50:00,8.56,8.58,8.56,8.58,1187200.0,5.9628,5.9767,5.9628,5.9767,1187200.0
2011-04-07 09:30:00,8.56,8.6,8.56,8.6,402400.0,5.9628,5.9906,5.9628,5.9906,402400.0
2011-04-07 09:40:00,8.6,8.61,8.58,8.58,455200.0,5.9906,5.9976,5.9767,5.9767,455200.0
2011-04-07 09:50:00,8.59,8.6,8.58,8.6,413600.0,5.9837,5.9906,5.9767,5.9906,413600.0
2011-04-07 10:00:00,8.6,8.61,8.57,8.57,295200.0,5.9906,5.9976,5.9697,5.9697,295200.0
2011-04-07 10:10:00,8.57,8.57,8.54,8.55,211200.0,5.9697,5.9697,5.9488,5.9558,211200.0
2011-04-07 10:20:00,8.55,8.56,8.53,8.53,272000.0,5.9558,5.9628,5.9419,5.9419,272000.0
2011-04-07 10:30:00,8.53,8.53,8.5,8.52,390400.0,5.9419,5.9419,5.921,5.9349,390400.0
2011-04-07 10:40:00,8.52,8.53,8.49,8.52,720800.0,5.9349,5.9419,5.914,5.9349,720800.0
2011-04-07 10:50:00,8.52,8.54,8.5,8.5,365600.0,5.9349,5.9488,5.921,5.921,365600.0
2011-04-07 11:00:00,8.5,8.56,8.49,8.54,380000.0,5.921,5.9628,5.914,5.9488,380000.0
2011-04-07 11:10:00,8.53,8.54,8.52,8.53,94400.0,5.9419,5.9488,5.9349,5.9419,94400.0
2011-04-07 11:20:00,8.53,8.54,8.52,8.53,594400.0,5.9419,5.9488,5.9349,5.9419,594400.0
2011-04-07 11:30:00,8.53,8.53,8.49,8.51,255200.0,5.9419,5.9419,5.914,5.9279,255200.0
2011-04-07 11:40:00,8.51,8.53,8.51,8.53,130400.0,5.9279,5.9419,5.9279,5.9419,130400.0
2011-04-07 11:50:00,8.52,8.54,8.52,8.54,54400.0,5.9349,5.9488,5.9349,5.9488,54400.0
2011-04-07 12:00:00,8.54,8.54,8.53,8.53,296000.0,5.9488,5.9488,5.9419,5.9419,296000.0
2011-04-07 12:10:00,8.53,8.53,8.52,8.53,427200.0,5.9419,5.9419,5.9349,5.9419,427200.0
2011-04-07 12:20:00,8.53,8.53,8.52,8.53,177600.0,5.9419,5.9419,5.9349,5.9419,177600.0
2011-04-07 12:30:00,8.53,8.54,8.52,8.53,332000.0,5.9419,5.9488,5.9349,5.9419,332000.0
2011-04-07 12:40:00,8.53,8.53,8.52,8.53,344800.0,5.9419,5.9419,5.9349,5.9419,344800.0
2011-04-07 12:50:00,8.53,8.54,8.53,8.53,116800.0,5.9419,5.9488,5.9419,5.9419,116800.0
2011-04-07 13:00:00,8.53,8.53,8.51,8.52,132800.0,5.9419,5.9419,5.9279,5.9349,132800.0
2011-04-07 13:10:00,8.52,8.52,8.49,8.5,144800.0,5.9349,5.9349,5.914,5.921,144800.0
2011-04-07 13:20:00,8.49,8.51,8.49,8.49,96800.0,5.914,5.9279,5.914,5.914,96800.0
2011-04-07 13:30:00,8.49,8.5,8.49,8.49,74400.0,5.914,5.921,5.914,5.914,74400.0
2011-04-07 13:40:00,8.49,8.49,8.47,8.47,215200.0,5.914,5.914,5.9001,5.9001,215200.0
2011-04-07 13:50:00,8.47,8.49,8.47,8.48,168800.0,5.9001,5.914,5.9001,5.907,168800.0
2011-04-07 14:00:00,8.48,8.49,8.47,8.47,128800.0,5.907,5.914,5.9001,5.9001,128800.0
2011-04-07 14:10:00,8.48,8.48,8.47,8.48,120800.0,5.907,5.907,5.9001,5.907,120800.0
2011-04-07 14:20:00,8.48,8.49,8.47,8.48,211200.0,5.907,5.914,5.9001,5.907,211200.0
2011-04-07 14:30:00,8.48,8.49,8.48,8.49,145600.0,5.907,5.914,5.907,5.914,145600.0
2011-04-07 14:40:00,8.49,8.5,8.49,8.5,208000.0,5.914,5.921,5.914,5.921,208000.0
2011-04-07 14:50:00,8.5,8.52,8.5,8.52,459200.0,5.921,5.9349,5.921,5.9349,459200.0
2011-04-07 15:00:00,8.51,8.51,8.49,8.49,118400.0,5.9279,5.9279,5.914,5.914,118400.0
2011-04-07 15:10:00,8.49,8.5,8.49,8.49,232800.0,5.914,5.921,5.914,5.914,232800.0
2011-04-07 15:20:00,8.49,8.5,8.48,8.49,317600.0,5.914,5.921,5.907,5.914,317600.0
2011-04-07 15:30:00,8.48,8.49,8.48,8.48,323200.0,5.907,5.914,5.907,5.907,323200.0
2011-04-07 15:40:00,8.48,8.49,8.47,8.47,446400.0,5.907,5.914,5.9001,5.9001,446400.0
2011-04-07 15:50:00,8.48,8.48,8.47,8.48,986400.0,5.907,5.907,5.9001,5.907,986400.0
2011-04-08 09:30:00,8.53,8.53,8.49,8.52,254400.0,5.9419,5.9419,5.914,5.9349,254400.0
2011-04-08 09:40:00,8.52,8.53,8.51,8.52,311200.0,5.9349,5.9419,5.9279,5.9349,311200.0
2011-04-08 09:50:00,8.52,8.52,8.44,8.45,348800.0,5.9349,5.9349,5.8792,5.8861,348800.0
2011-04-08 10:00:00,8.45,8.47,8.45,8.46,434400.0,5.8861,5.9001,5.8861,5.8931,434400.0
2011-04-08 10:10:00,8.46,8.48,8.45,8.46,266400.0,5.8931,5.907,5.8861,5.8931,266400.0
2011-04-08 10:20:00,8.45,8.47,8.45,8.46,184000.0,5.8861,5.9001,5.8861,5.8931,184000.0
2011-04-08 10:30:00,8.46,8.48,8.46,8.47,100800.0,5.8931,5.907,5.8931,5.9001,100800.0
2011-04-08 10:40:00,8.47,8.47,8.46,8.47,168000.0,5.9001,5.9001,5.8931,5.9001,168000.0
2011-04-08 10:50:00,8.47,8.47,8.46,8.46,160800.0,5.9001,5.9001,5.8931,5.8931,160800.0
2011-04-08 11:00:00,8.46,8.49,8.44,8.47,749600.0,5.8931,5.914,5.8792,5.9001,749600.0
2011-04-08 11:10:00,8.47,8.47,8.44,8.46,201600.0,5.9001,5.9001,5.8792,5.8931,201600.0
2011-04-08 11:20:00,8.46,8.47,8.45,8.46,136000.0,5.8931,5.9001,5.8861,5.8931,136000.0
2011-04-08 11:30:00,8.45,8.47,8.45,8.47,155200.0,5.8861,5.9001,5.8861,5.9001,155200.0
2011-04-08 11:40:00,8.46,8.47,8.46,8.46,216000.0,5.8931,5.9001,5.8931,5.8931,216000.0
2011-04-08 11:50:00,8.46,8.47,8.46,8.46,128800.0,5.8931,5.9001,5.8931,5.8931,128800.0
2011-04-08 12:00:00,8.46,8.47,8.45,8.46,76000.0,5.8931,5.9001,5.8861,5.8931,76000.0
2011-04-08 12:10:00,8.46,8.48,8.46,8.47,102400.0,5.8931,5.907,5.8931,5.9001,102400.0
2011-04-08 12:20:00,8.47,8.47,8.46,8.47,157600.0,5.9001,5.9001,5.8931,5.9001,157600.0
2011-04-08 12:30:00,8.47,8.47,8.47,8.47,78400.0,5.9001,5.9001,5.9001,5.9001,78400.0
2011-04-08 12:40:00,8.47,8.47,8.46,8.46,159200.0,5.9001,5.9001,5.8931,5.8931,159200.0
2011-04-08 12:50:00,8.46,8.47,8.45,8.46,144000.0,5.8931,5.9001,5.8861,5.8931,144000.0
2011-04-08 13:00:00,8.46,8.46,8.46,8.46,104800.0,5.8931,5.8931,5.8931,5.8931,104800.0
2011-04-08 13:10:00,8.46,8.47,8.45,8.46,67200.0,5.8931,5.9001,5.8861,5.8931,67200.0
2011-04-08 13:20:00,8.46,8.47,8.46,8.47,90400.0,5.8931,5.9001,5.8931,5.9001,90400.0
2011-04-08 13:30:00,8.47,8.47,8.46,8.47,128800.0,5.9001,5.9001,5.8931,5.9001,128800.0
2011-04-08 13:40:00,8.47,8.47,8.46,8.47,292800.0,5.9001,5.9001,5.8931,5.9001,292800.0
2011-04-08 13:50:00,8.47,8.48,8.47,8.47,441600.0,5.9001,5.907,5.9001,5.9001,441600.0
2011-04-08 14:00:00,8.47,8.48,8.47,8.47,97600.0,5.9001,5.907,5.9001,5.9001,97600.0
2011-04-08 14:10:00,8.47,8.48,8.45,8.46,417600.0,5.9001,5.907,5.8861,5.8931,417600.0
2011-04-08 14:20:00,8.45,8.46,8.44,8.44,146400.0,5.8861,5.8931,5.8792,5.8792,146400.0
2011-04-08 14:30:00,8.44,8.44,8.4,8.42,427200.0,5.8792,5.8792,5.8513,5.8653,427200.0
2011-04-08 14:40:00,8.42,8.43,8.4,8.41,372000.0,5.8653,5.8722,5.8513,5.8583,372000.0
2011-04-08 14:50:00,8.41,8.41,8.36,8.37,394400.0,5.8583,5.8583,5.8235,5.8304,394400.0
2011-04-08 15:00:00,8.36,8.38,8.36,8.36,731200.0,5.8235,5.8374,5.8235,5.8235,731200.0
2011-04-08 15:10:00,8.36,8.36,8.36,8.36,286400.0,5.8235,5.8235,5.8235,5.8235,286400.0
2011-04-08 15:20:00,8.36,8.36,8.34,8.35,479200.0,5.8235,5.8235,5.8095,5.8165,479200.0
2011-04-08 15:30:00,8.34,8.4,8.34,8.4,540800.0,5.8095,5.8513,5.8095,5.8513,540800.0
2011-04-08 15:40:00,8.4,8.41,8.39,8.41,759200.0,5.8513,5.8583,5.8444,5.8583,759200.0
2011-04-08 15:50:00,8.41,8.43,8.41,8.42,484800.0,5.8583,5.8722,5.8583,5.8653,484800.0
2011-04-11 09:30:00,8.44,8.46,8.42,8.43,477600.0,5.8792,5.8931,5.8653,5.8722,477600.0
2011-04-11 09:40:00,8.43,8.49,8.42,8.49,660800.0,5.8722,5.914,5.8653,5.914,660800.0
2011-04-11 09:50:00,8.49,8.49,8.43,8.44,503200.0,5.914,5.914,5.8722,5.8792,503200.0
2011-04-11 10:00:00,8.44,8.47,8.44,8.46,192800.0,5.8792,5.9001,5.8792,5.8931,192800.0
2011-04-11 10:10:00,8.46,8.46,8.45,8.46,304000.0,5.8931,5.8931,5.8861,5.8931,304000.0
2011-04-11 10:20:00,8.46,8.47,8.44,8.44,80000.0,5.8931,5.9001,5.8792,5.8792,80000.0
2011-04-11 10:30:00,8.45,8.47,8.45,8.47,178400.0,5.8861,5.9001,5.8861,5.9001,178400.0
2011-04-11 10:40:00,8.47,8.47,8.45,8.46,436000.0,5.9001,5.9001,5.8861,5.8931,436000.0
2011-04-11 10:50:00,8.46,8.47,8.46,8.47,283200.0,5.8931,5.9001,5.8931,5.9001,283200.0
2011-04-11 11:00:00,8.47,8.48,8.46,8.47,191200.0,5.9001,5.907,5.8931,5.9001,191200.0
2011-04-11 11:10:00,8.47,8.49,8.46,8.47,131200.0,5.9001,5.914,5.8931,5.9001,131200.0
2011-04-11 11:20:00,8.48,8.48,8.45,8.46,184000.0,5.907,5.907,5.8861,5.8931,184000.0
2011-04-11 11:30:00,8.46,8.47,8.46,8.46,186400.0,5.8931,5.9001,5.8931,5.8931,186400.0
2011-04-11 11:40:00,8.46,8.47,8.46,8.46,110400.0,5.8931,5.9001,5.8931,5.8931,110400.0
2011-04-11 11:50:00,8.45,8.47,8.45,8.45,69600.0,5.8861,5.9001,5.8861,5.8861,69600.0
2011-04-11 12:00:00,8.46,8.46,8.45,8.45,108800.0,5.8931,5.8931,5.8861,5.8861,108800.0
2011-04-11 12:10:00,8.45,8.46,8.45,8.46,106400.0,5.8861,5.8931,5.8861,5.8931,106400.0
2011-04-11 12:20:00,8.46,8.47,8.46,8.47,203200.0,5.8931,5.9001,5.8931,5.9001,203200.0
2011-04-11 12:30:00,8.47,8.47,8.45,8.46,216800.0,5.9001,5.9001,5.8861,5.8931,216800.0
2011-04-11 12:40:00,8.46,8.46,8.44,8.45,383200.0,5.8931,5.8931,5.8792,5.8861,383200.0
2011-04-11 12:50:00,8.45,8.46,8.44,8.44,93600.0,5.8861,5.8931,5.8792,5.8792,93600.0
2011-04-11 13:00:00,8.44,8.44,8.42,8.43,196800.0,5.8792,5.8792,5.8653,5.8722,196800.0
2011-04-11 13:10:00,8.43,8.43,8.41,8.42,142400.0,5.8722,5.8722,5.8583,5.8653,142400.0
2011-04-11 13:20:00,8.42,8.43,8.41,8.41,209600.0,5.8653,5.8722,5.8583,5.8583,209600.0
2011-04-11 13:30:00,8.42,8.42,8.4,8.41,259200.0,5.8653,5.8653,5.8513,5.8583,259200.0
2011-04-11 13:40:00,8.41,8.42,8.4,8.41,225600.0,5.8583,5.8653,5.8513,5.8583,225600.0
2011-04-11 13:50:00,8.41,8.42,8.4,8.42,207200.0,5.8583,5.8653,5.8513,5.8653,207200.0
2011-04-11 14:00:00,8.41,8.41,8.4,8.41,261600.0,5.8583,5.8583,5.8513,5.8583,261600.0
2011-04-11 14:10:00,8.4,8.41,8.4,8.41,176800.0,5.8513,5.8583,5.8513,5.8583,176800.0
2011-04-11 14:20:00,8.41,8.43,8.4,8.43,148000.0,5.8583,5.8722,5.8513,5.8722,148000.0
2011-04-11 14:30:00,8.43,8.43,8.41,8.42,164000.0,5.8722,5.8722,5.8583,5.8653,164000.0
2011-04-11 14:40:00,8.42,8.42,8.41,8.41,144800.0,5.8653,5.8653,5.8583,5.8583,144800.0
2011-04-11 14:50:00,8.42,8.43,8.41,8.42,233600.0,5.8653,5.8722,5.8583,5.8653,233600.0
2011-04-11 15:00:00,8.42,8.42,8.4,8.41,305600.0,5.8653,5.8653,5.8513,5.8583,305600.0
2011-04-11 15:10:00,8.41,8.41,8.39,8.4,527200.0,5.8583,5.8583,5.8444,5.8513,527200.0
2011-04-11 15:20:00,8.4,8.42,8.4,8.41,487200.0,5.8513,5.8653,5.8513,5.8583,487200.0
2011-04-11 15:30:00,8.41,8.43,8.41,8.43,380000.0,5.8583,5.8722,5.8583,5.8722,380000.0
2011-04-11 15:40:00,8.43,8.46,8.42,8.45,434400.0,5.8722,5.8931,5.8653,5.8861,434400.0
2011-04-11 15:50:00,8.45,8.46,8.42,8.43,1073600.0,5.8861,5.8931,5.8653,5.8722,1073600.0
2011-04-12 09:30:00,8.3,8.37,8.19,8.35,2153600.0,5.7817,5.8304,5.705,5.8165,2153600.0
2011-04-12 09:40:00,8.35,8.4,8.29,8.34,890400.0,5.8165,5.8513,5.7747,5.8095,890400.0
2011-04-12 09:50:00,8.33,8.35,8.19,8.21,667200.0,5.8026,5.8165,5.705,5.719,667200.0
2011-04-12 10:00:00,8.2,8.22,8.13,8.13,989600.0,5.712,5.7259,5.6632,5.6632,989600.0
2011-04-12 10:10:00,8.13,8.17,8.11,8.12,576800.0,5.6632,5.6911,5.6493,5.6563,576800.0
2011-04-12 10:20:00,8.12,8.18,8.12,8.18,547200.0,5.6563,5.6981,5.6563,5.6981,547200.0
2011-04-12 10:30:00,8.17,8.18,8.13,8.14,386400.0,5.6911,5.6981,5.6632,5.6702,386400.0
2011-04-12 10:40:00,8.13,8.14,8.1,8.1,608000.0,5.6632,5.6702,5.6423,5.6423,608000.0
2011-04-12 10:50:00,8.1,8.13,8.08,8.1,395200.0,5.6423,5.6632,5.6284,5.6423,395200.0
2011-04-12 11:00:00,8.1,8.12,8.09,8.1,361600.0,5.6423,5.6563,5.6354,5.6423,361600.0
2011-04-12 11:10:00,8.1,8.13,8.09,8.09,256000.0,5.6423,5.6632,5.6354,5.6354,256000.0
2011-04-12 11:20:00,8.09,8.13,8.09,8.11,240000.0,5.6354,5.6632,5.6354,5.6493,240000.0
2011-04-12 11:30:00,8.11,8.11,8.1,8.1,271200.0,5.6493,5.6493,5.6423,5.6423,271200.0
2011-04-12 11:40:00,8.1,8.11,8.08,8.09,417600.0,5.6423,5.6493,5.6284,5.6354,417600.0
2011-04-12 11:50:00,8.08,8.09,8.05,8.06,459200.0,5.6284,5.6354,5.6075,5.6145,459200.0
2011-04-12 12:00:00,8.06,8.08,8.05,8.08,435200.0,5.6145,5.6284,5.6075,5.6284,435200.0
2011-04-12 12:10:00,8.08,8.08,8.04,8.04,332000.0,5.6284,5.6284,5.6005,5.6005,332000.0
2011-04-12 12:20:00,8.05,8.05,8.02,8.03,309600.0,5.6075,5.6075,5.5866,5.5936,309600.0
2011-04-12 12:30:00,8.03,8.03,8.02,8.03,256000.0,5.5936,5.5936,5.5866,5.5936,256000.0
2011-04-12 12:40:00,8.02,8.05,8.02,8.03,264000.0,5.5866,5.6075,5.5866,5.5936,264000.0
2011-04-12 12:50:00,8.03,8.04,8.02,8.03,192000.0,5.5936,5.6005,5.5866,5.5936,192000.0
2011-04-12 13:00:00,8.04,8.06,8.03,8.05,197600.0,5.6005,5.6145,5.5936,5.6075,197600.0
2011-04-12 13:10:00,8.05,8.07,8.05,8.06,203200.0,5.6075,5.6214,5.6075,5.6145,203200.0
2011-04-12 13:20:00,8.06,8.11,8.06,8.11,432800.0,5.6145,5.6493,5.6145,5.6493,432800.0
2011-04-12 13:30:00,8.1,8.12,8.09,8.1,204800.0,5.6423,5.6563,5.6354,5.6423,204800.0
2011-04-12 13:40:00,8.1,8.13,8.08,8.11,191200.0,5.6423,5.6632,5.6284,5.6493,191200.0
2011-04-12 13:50:00,8.11,8.12,8.1,8.1,157600.0,5.6493,5.6563,5.6423,5.6423,157600.0
2011-04-12 14:00:00,8.1,8.11,8.09,8.11,216000.0,5.6423,5.6493,5.6354,5.6493,216000.0
2011-04-12 14:10:00,8.11,8.11,8.09,8.09,176800.0,5.6493,5.6493,5.6354,5.6354,176800.0
2011-04-12 14:20:00,8.09,8.09,8.06,8.06,498400.0,5.6354,5.6354,5.6145,5.6145,498400.0
2011-04-12 14:30:00,8.06,8.06,8.03,8.04,338400.0,5.6145,5.6145,5.5936,5.6005,338400.0
2011-04-12 14:40:00,8.04,8.04,8.02,8.03,228000.0,5.6005,5.6005,5.5866,5.5936,228000.0
2011-04-12 14:50:00,8.03,8.04,8.02,8.03,244000.0,5.5936,5.6005,5.5866,5.5936,244000.0
2011-04-12 15:00:00,8.03,8.05,8.03,8.03,342400.0,5.5936,5.6075,5.5936,5.5936,342400.0
2011-04-12 15:10:00,8.03,8.03,8.02,8.02,296800.0,5.5936,5.5936,5.5866,5.5866,296800.0
2011-04-12 15:20:00,8.02,8.02,8.0,8.02,493600.0,5.5866,5.5866,5.5727,5.5866,493600.0
2011-04-12 15:30:00,8.02,8.04,8.02,8.03,473600.0,5.5866,5.6005,5.5866,5.5936,473600.0
2011-04-12 15:40:00,8.03,8.06,8.03,8.06,765600.0,5.5936,5.6145,5.5936,5.6145,765600.0
2011-04-12 15:50:00,8.06,8.08,8.06,8.07,1163200.0,5.6145,5.6284,5.6145,5.6214,1163200.0
2011-04-13 09:30:00,8.13,8.24,8.13,8.2,659200.0,5.686,5.7629,5.686,5.735,659200.0
2011-04-13 09:40:00,8.19,8.2,8.15,8.15,338400.0,5.728,5.735,5.7,5.7,338400.0
2011-04-13 09:50:00,8.16,8.17,8.13,8.13,355200.0,5.707,5.714,5.686,5.686,355200.0
2011-04-13 10:00:00,8.14,8.17,8.13,8.13,336000.0,5.693,5.714,5.686,5.686,336000.0
2011-04-13 10:10:00,8.14,8.15,8.13,8.13,324000.0,5.693,5.7,5.686,5.686,324000.0
2011-04-13 10:20:00,8.13,8.16,8.12,8.16,320800.0,5.686,5.707,5.679,5.707,320800.0
2011-04-13 10:30:00,8.16,8.18,8.15,8.16,155200.0,5.707,5.721,5.7,5.707,155200.0
2011-04-13 10:40:00,8.16,8.19,8.16,8.18,168000.0,5.707,5.728,5.707,5.721,168000.0
2011-04-13 10:50:00,8.19,8.19,8.17,8.18,190400.0,5.728,5.728,5.714,5.721,190400.0
2011-04-13 11:00:00,8.18,8.19,8.15,8.15,355200.0,5.721,5.728,5.7,5.7,355200.0
2011-04-13 11:10:00,8.15,8.15,8.13,8.13,1272800.0,5.7,5.7,5.686,5.686,1272800.0
2011-04-13 11:20:00,8.13,8.13,8.1,8.1,221600.0,5.686,5.686,5.665,5.665,221600.0
2011-04-13 11:30:00,8.1,8.1,8.07,8.08,398400.0,5.665,5.665,5.644,5.651,398400.0
2011-04-13 11:40:00,8.08,8.09,8.07,8.08,160800.0,5.651,5.658,5.644,5.651,160800.0
2011-04-13 11:50:00,8.08,8.08,8.06,8.06,242400.0,5.651,5.651,5.6371,5.6371,242400.0
2011-04-13 12:00:00,8.06,8.09,8.05,8.05,544000.0,5.6371,5.658,5.6301,5.6301,544000.0
2011-04-13 12:10:00,8.05,8.06,8.04,8.05,301600.0,5.6301,5.6371,5.6231,5.6301,301600.0
2011-04-13 12:20:00,8.05,8.06,8.03,8.04,235200.0,5.6301,5.6371,5.6161,5.6231,235200.0
2011-04-13 12:30:00,8.04,8.04,8.01,8.01,224800.0,5.6231,5.6231,5.6021,5.6021,224800.0
2011-04-13 12:40:00,8.01,8.03,8.01,8.03,152000.0,5.6021,5.6161,5.6021,5.6161,152000.0
2011-04-13 12:50:00,8.04,8.04,8.02,8.03,181600.0,5.6231,5.6231,5.6091,5.6161,181600.0
2011-04-13 13:00:00,8.03,8.05,8.03,8.04,132800.0,5.6161,5.6301,5.6161,5.6231,132800.0
2011-04-13 13:10:00,8.04,8.05,8.03,8.03,133600.0,5.6231,5.6301,5.6161,5.6161,133600.0
2011-04-13 13:20:00,8.03,8.04,8.02,8.03,155200.0,5.6161,5.6231,5.6091,5.6161,155200.0
2011-04-13 13:30:00,8.03,8.04,8.03,8.04,101600.0,5.6161,5.6231,5.6161,5.6231,101600.0
2011-04-13 13:40:00,8.04,8.04,8.03,8.03,218400.0,5.6231,5.6231,5.6161,5.6161,218400.0
2011-04-13 13:50:00,8.04,8.04,8.02,8.03,100000.0,5.6231,5.6231,5.6091,5.6161,100000.0
2011-04-13 14:00:00,8.03,8.05,8.03,8.05,105600.0,5.6161,5.6301,5.6161,5.6301,105600.0
2011-04-13 14:10:00,8.05,8.06,8.04,8.05,77600.0,5.6301,5.6371,5.6231,5.6301,77600.0
2011-04-13 14:20:00,8.05,8.07,8.05,8.06,95200.0,5.6301,5.644,5.6301,5.6371,95200.0
2011-04-13 14:30:00,8.06,8.07,8.05,8.05,79200.0,5.6371,5.644,5.6301,5.6301,79200.0
2011-04-13 14:40:00,8.05,8.08,8.05,8.06,131200.0,5.6301,5.651,5.6301,5.6371,131200.0
2011-04-13 14:50:00,8.06,8.08,8.06,8.08,116800.0,5.6371,5.651,5.6371,5.651,116800.0
2011-04-13 15:00:00,8.08,8.11,8.08,8.11,1125600.0,5.651,5.672,5.651,5.672,1125600.0
2011-04-13 15:10:00,8.11,8.12,8.1,8.12,245600.0,5.672,5.679,5.665,5.679,245600.0
2011-04-13 15:20:00,8.12,8.12,8.09,8.09,172800.0,5.679,5.679,5.658,5.658,172800.0
2011-04-13 15:30:00,8.09,8.12,8.08,8.08,128000.0,5.658,5.679,5.651,5.651,128000.0
2011-04-13 15:40:00,8.08,8.09,8.07,8.08,191200.0,5.651,5.658,5.644,5.651,191200.0
2011-04-13 15:50:00,8.08,8.09,8.07,8.08,329600.0,5.651,5.658,5.644,5.651,329600.0
2011-04-14 09:30:00,8.04,8.08,8.01,8.07,314400.0,5.6231,5.651,5.6021,5.644,314400.0
2011-04-14 09:40:00,8.06,8.08,8.03,8.03,240000.0,5.6371,5.651,5.6161,5.6161,240000.0
2011-04-14 09:50:00,8.03,8.06,8.02,8.06,283200.0,5.6161,5.6371,5.6091,5.6371,283200.0
2011-04-14 10:00:00,8.06,8.09,8.06,8.07,139200.0,5.6371,5.658,5.6371,5.644,139200.0
2011-04-14 10:10:00,8.06,8.09,8.04,8.09,215200.0,5.6371,5.658,5.6231,5.658,215200.0
2011-04-14 10:20:00,8.09,8.15,8.08,8.15,279200.0,5.658,5.7,5.651,5.7,279200.0
2011-04-14 10:30:00,8.15,8.15,8.13,8.13,532000.0,5.7,5.7,5.686,5.686,532000.0
2011-04-14 10:40:00,8.13,8.13,8.1,8.11,104000.0,5.686,5.686,5.665,5.672,104000.0
2011-04-14 10:50:00,8.11,8.11,8.08,8.08,74400.0,5.672,5.672,5.651,5.651,74400.0
2011-04-14 11:00:00,8.08,8.1,8.08,8.08,72800.0,5.651,5.665,5.651,5.651,72800.0
2011-04-14 11:10:00,8.08,8.09,8.07,8.09,151200.0,5.651,5.658,5.644,5.658,151200.0
2011-04-14 11:20:00,8.09,8.09,8.06,8.06,61600.0,5.658,5.658,5.6371,5.6371,61600.0
2011-04-14 11:30:00,8.06,8.08,8.06,8.08,86400.0,5.6371,5.651,5.6371,5.651,86400.0
2011-04-14 11:40:00,8.08,8.1,8.07,8.1,82400.0,5.651,5.665,5.644,5.665,82400.0
2011-04-14 11:50:00,8.1,8.11,8.09,8.11,47200.0,5.665,5.672,5.658,5.672,47200.0
2011-04-14 12:00:00,8.11,8.12,8.1,8.1,46400.0,5.672,5.679,5.665,5.665,46400.0
2011-04-14 12:10:00,8.11,8.12,8.1,8.1,33600.0,5.672,5.679,5.665,5.665,33600.0
2011-04-14 12:20:00,8.1,8.11,8.1,8.1,22400.0,5.665,5.672,5.665,5.665,22400.0
2011-04-14 12:30:00,8.11,8.11,8.1,8.1,28800.0,5.672,5.672,5.665,5.665,28800.0
2011-04-14 12:40:00,8.1,8.1,8.09,8.09,22400.0,5.665,5.665,5.658,5.658,22400.0
2011-04-14 12:50:00,8.09,8.1,8.09,8.1,52000.0,5.658,5.665,5.658,5.665,52000.0
2011-04-14 13:00:00,8.1,8.1,8.08,8.08,75200.0,5.665,5.665,5.651,5.651,75200.0
2011-04-14 13:10:00,8.08,8.09,8.08,8.09,176000.0,5.651,5.658,5.651,5.658,176000.0
2011-04-14 13:20:00,8.09,8.09,8.08,8.08,116000.0,5.658,5.658,5.651,5.651,116000.0
2011-04-14 13:30:00,8.08,8.09,8.08,8.09,108800.0,5.651,5.658,5.651,5.658,108800.0
2011-04-14 13:40:00,8.09,8.1,8.09,8.09,111200.0,5.658,5.665,5.658,5.658,111200.0
2011-04-14 13:50:00,8.1,8.1,8.07,8.07,96800.0,5.665,5.665,5.644,5.644,96800.0
2011-04-14 14:00:00,8.07,8.1,8.07,8.1,110400.0,5.644,5.665,5.644,5.665,110400.0
2011-04-14 14:10:00,8.1,8.11,8.09,8.1,90400.0,5.665,5.672,5.658,5.665,90400.0
2011-04-14 14:20:00,8.11,8.12,8.11,8.11,123200.0,5.672,5.679,5.672,5.672,123200.0
2011-04-14 14:30:00,8.12,8.13,8.11,8.12,81600.0,5.679,5.686,5.672,5.679,81600.0
2011-04-14 14:40:00,8.12,8.12,8.1,8.11,88000.0,5.679,5.679,5.665,5.672,88000.0
2011-04-14 14:50:00,8.1,8.12,8.1,8.11,98400.0,5.665,5.679,5.665,5.672,98400.0
2011-04-14 15:00:00,8.11,8.14,8.11,8.13,140800.0,5.672,5.693,5.672,5.686,140800.0
2011-04-14 15:10:00,8.14,8.15,8.13,8.15,142400.0,5.693,5.7,5.686,5.7,142400.0
2011-04-14 15:20:00,8.15,8.15,8.14,8.14,112000.0,5.7,5.7,5.693,5.693,112000.0
2011-04-14 15:30:00,8.14,8.14,8.13,8.14,230400.0,5.693,5.693,5.686,5.693,230400.0
2011-04-14 15:40:00,8.14,8.14,8.13,8.13,387200.0,5.693,5.693,5.686,5.686,387200.0
2011-04-14 15:50:00,8.13,8.14,8.13,8.13,498400.0,5.686,5.693,5.686,5.686,498400.0
2011-04-15 09:30:00,8.18,8.18,8.13,8.14,1385600.0,5.721,5.721,5.686,5.693,1385600.0
2011-04-15 09:40:00,8.14,8.16,8.12,8.12,269600.0,5.693,5.707,5.679,5.679,269600.0
2011-04-15 09:50:00,8.13,8.14,8.11,8.11,216800.0,5.686,5.693,5.672,5.672,216800.0
2011-04-15 10:00:00,8.12,8.13,8.12,8.12,233600.0,5.679,5.686,5.679,5.679,233600.0
2011-04-15 10:10:00,8.13,8.13,8.1,8.1,125600.0,5.686,5.686,5.665,5.665,125600.0
2011-04-15 10:20:00,8.09,8.12,8.09,8.11,185600.0,5.658,5.679,5.658,5.672,185600.0
2011-04-15 10:30:00,8.11,8.13,8.07,8.07,203200.0,5.672,5.686,5.644,5.644,203200.0
2011-04-15 10:40:00,8.07,8.08,8.06,8.07,192800.0,5.644,5.651,5.6371,5.644,192800.0
2011-04-15 10:50:00,8.08,8.09,8.07,8.08,155200.0,5.651,5.658,5.644,5.651,155200.0
2011-04-15 11:00:00,8.08,8.09,8.07,8.07,216000.0,5.651,5.658,5.644,5.644,216000.0
2011-04-15 11:10:00,8.08,8.08,8.06,8.07,160800.0,5.651,5.651,5.6371,5.644,160800.0
2011-04-15 11:20:00,8.07,8.12,8.07,8.1,231200.0,5.644,5.679,5.644,5.665,231200.0
2011-04-15 11:30:00,8.1,8.11,8.1,8.1,104000.0,5.665,5.672,5.665,5.665,104000.0
2011-04-15 11:40:00,8.1,8.13,8.1,8.12,71200.0,5.665,5.686,5.665,5.679,71200.0
2011-04-15 11:50:00,8.12,8.14,8.12,8.13,88000.0,5.679,5.693,5.679,5.686,88000.0
2011-04-15 12:00:00,8.13,8.13,8.12,8.13,92800.0,5.686,5.686,5.679,5.686,92800.0
2011-04-15 12:10:00,8.13,8.15,8.13,8.14,76800.0,5.686,5.7,5.686,5.693,76800.0
2011-04-15 12:20:00,8.14,8.15,8.14,8.15,105600.0,5.693,5.7,5.693,5.7,105600.0
2011-04-15 12:30:00,8.15,8.17,8.15,8.17,84800.0,5.7,5.714,5.7,5.714,84800.0
2011-04-15 12:40:00,8.16,8.17,8.15,8.16,91200.0,5.707,5.714,5.7,5.707,91200.0
2011-04-15 12:50:00,8.16,8.17,8.16,8.16,140800.0,5.707,5.714,5.707,5.707,140800.0
2011-04-15 13:00:00,8.16,8.17,8.15,8.16,105600.0,5.707,5.714,5.7,5.707,105600.0
2011-04-15 13:10:00,8.16,8.16,8.15,8.15,49600.0,5.707,5.707,5.7,5.7,49600.0
2011-04-15 13:20:00,8.15,8.15,8.12,8.13,88000.0,5.7,5.7,5.679,5.686,88000.0
2011-04-15 13:30:00,8.13,8.14,8.12,8.13,110400.0,5.686,5.693,5.679,5.686,110400.0
2011-04-15 13:40:00,8.13,8.14,8.13,8.13,69600.0,5.686,5.693,5.686,5.686,69600.0
2011-04-15 13:50:00,8.13,8.13,8.13,8.13,32800.0,5.686,5.686,5.686,5.686,32800.0
2011-04-15 14:00:00,8.13,8.13,8.12,8.13,177600.0,5.686,5.686,5.679,5.686,177600.0
2011-04-15 14:10:00,8.13,8.14,8.13,8.13,88000.0,5.686,5.693,5.686,5.686,88000.0
2011-04-15 14:20:00,8.13,8.15,8.13,8.15,84000.0,5.686,5.7,5.686,5.7,84000.0
2011-04-15 14:30:00,8.14,8.15,8.14,8.14,88000.0,5.693,5.7,5.693,5.693,88000.0
2011-04-15 14:40:00,8.14,8.14,8.13,8.13,121600.0,5.693,5.693,5.686,5.686,121600.0
2011-04-15 14:50:00,8.13,8.14,8.13,8.13,116800.0,5.686,5.693,5.686,5.686,116800.0
2011-04-15 15:00:00,8.13,8.14,8.13,8.14,173600.0,5.686,5.693,5.686,5.693,173600.0
2011-04-15 15:10:00,8.14,8.15,8.13,8.13,200000.0,5.693,5.7,5.686,5.686,200000.0
2011-04-15 15:20:00,8.13,8.13,8.12,8.13,196800.0,5.686,5.686,5.679,5.686,196800.0
2011-04-15 15:30:00,8.13,8.13,8.12,8.13,141600.0,5.686,5.686,5.679,5.686,141600.0
2011-04-15 15:40:00,8.13,8.13,8.12,8.13,163200.0,5.686,5.686,5.679,5.686,163200.0
2011-04-15 15:50:00,8.12,8.13,8.12,8.12,593600.0,5.679,5.686,5.679,5.679,593600.0
2011-04-18 09:30:00,7.97,8.04,7.95,8.01,420000.0,5.5741,5.6231,5.5601,5.6021,420000.0
2011-04-18 09:40:00,8.01,8.03,7.97,7.98,196000.0,5.6021,5.6161,5.5741,5.5811,196000.0
2011-04-18 09:50:00,7.99,7.99,7.96,7.97,220800.0,5.5881,5.5881,5.5671,5.5741,220800.0
2011-04-18 10:00:00,7.97,7.97,7.91,7.92,492000.0,5.5741,5.5741,5.5321,5.5391,492000.0
2011-04-18 10:10:00,7.91,7.97,7.91,7.96,323200.0,5.5321,5.5741,5.5321,5.5671,323200.0
2011-04-18 10:20:00,7.96,7.99,7.95,7.96,213600.0,5.5671,5.5881,5.5601,5.5671,213600.0
2011-04-18 10:30:00,7.96,7.97,7.95,7.97,318400.0,5.5671,5.5741,5.5601,5.5741,318400.0
2011-04-18 10:40:00,7.96,7.97,7.96,7.96,221600.0,5.5671,5.5741,5.5671,5.5671,221600.0
2011-04-18 10:50:00,7.95,7.96,7.93,7.94,135200.0,5.5601,5.5671,5.5461,5.5531,135200.0
2011-04-18 11:00:00,7.94,7.96,7.94,7.95,165600.0,5.5531,5.5671,5.5531,5.5601,165600.0
2011-04-18 11:10:00,7.95,7.97,7.95,7.96,118400.0,5.5601,5.5741,5.5601,5.5671,118400.0
2011-04-18 11:20:00,7.96,7.98,7.96,7.97,75200.0,5.5671,5.5811,5.5671,5.5741,75200.0
2011-04-18 11:30:00,7.97,7.97,7.96,7.96,68000.0,5.5741,5.5741,5.5671,5.5671,68000.0
2011-04-18 11:40:00,7.96,7.96,7.95,7.96,83200.0,5.5671,5.5671,5.5601,5.5671,83200.0
2011-04-18 11:50:00,7.96,7.96,7.95,7.95,663200.0,5.5671,5.5671,5.5601,5.5601,663200.0
2011-04-18 12:00:00,7.95,7.95,7.93,7.95,139200.0,5.5601,5.5601,5.5461,5.5601,139200.0
2011-04-18 12:10:00,7.95,7.95,7.94,7.95,93600.0,5.5601,5.5601,5.5531,5.5601,93600.0
2011-04-18 12:20:00,7.94,7.95,7.94,7.94,93600.0,5.5531,5.5601,5.5531,5.5531,93600.0
2011-04-18 12:30:00,7.94,7.95,7.94,7.94,105600.0,5.5531,5.5601,5.5531,5.5531,105600.0
2011-04-18 12:40:00,7.94,7.94,7.94,7.94,80000.0,5.5531,5.5531,5.5531,5.5531,80000.0
2011-04-18 12:50:00,7.94,7.95,7.94,7.94,62400.0,5.5531,5.5601,5.5531,5.5531,62400.0
2011-04-18 13:00:00,7.94,7.94,7.94,7.94,85600.0,5.5531,5.5531,5.5531,5.5531,85600.0
2011-04-18 13:10:00,7.94,7.94,7.93,7.93,100000.0,5.5531,5.5531,5.5461,5.5461,100000.0
2011-04-18 13:20:00,7.93,7.93,7.93,7.93,43200.0,5.5461,5.5461,5.5461,5.5461,43200.0
2011-04-18 13:30:00,7.93,7.94,7.93,7.93,92800.0,5.5461,5.5531,5.5461,5.5461,92800.0
2011-04-18 13:40:00,7.94,7.95,7.93,7.95,103200.0,5.5531,5.5601,5.5461,5.5601,103200.0
2011-04-18 13:50:00,7.95,7.96,7.95,7.96,104000.0,5.5601,5.5671,5.5601,5.5671,104000.0
2011-04-18 14:00:00,7.96,7.96,7.95,7.95,220800.0,5.5671,5.5671,5.5601,5.5601,220800.0
2011-04-18 14:10:00,7.95,7.96,7.95,7.95,278400.0,5.5601,5.5671,5.5601,5.5601,278400.0
2011-04-18 14:20:00,7.95,7.96,7.95,7.96,118400.0,5.5601,5.5671,5.5601,5.5671,118400.0
2011-04-18 14:30:00,7.95,7.97,7.95,7.96,78400.0,5.5601,5.5741,5.5601,5.5671,78400.0
2011-04-18 14:40:00,7.97,7.98,7.97,7.98,190400.0,5.5741,5.5811,5.5741,5.5811,190400.0
2011-04-18 14:50:00,7.98,7.98,7.96,7.96,173600.0,5.5811,5.5811,5.5671,5.5671,173600.0
2011-04-18 15:00:00,7.96,7.97,7.94,7.95,175200.0,5.5671,5.5741,5.5531,5.5601,175200.0
2011-04-18 15:10:00,7.95,7.98,7.95,7.97,107200.0,5.5601,5.5811,5.5601,5.5741,107200.0
2011-04-18 15:20:00,7.97,7.98,7.96,7.96,154400.0,5.5741,5.5811,5.5671,5.5671,154400.0
2011-04-18 15:30:00,7.96,7.97,7.95,7.95,238400.0,5.5671,5.5741,5.5601,5.5601,238400.0
2011-04-18 15:40:00,7.95,7.95,7.93,7.94,346400.0,5.5601,5.5601,5.5461,5.5531,346400.0
2011-04-18 15:50:00,7.94,7.97,7.93,7.97,617600.0,5.5531,5.5741,5.5461,5.5741,617600.0
2011-04-19 09:30:00,8.02,8.02,7.96,7.97,295200.0,5.6091,5.6091,5.5671,5.5741,295200.0
2011-04-19 09:40:00,7.97,7.99,7.95,7.96,120000.0,5.5741,5.5881,5.5601,5.5671,120000.0
2011-04-19 09:50:00,7.96,7.96,7.93,7.94,136000.0,5.5671,5.5671,5.5461,5.5531,136000.0
2011-04-19 10:00:00,7.94,7.96,7.93,7.95,188000.0,5.5531,5.5671,5.5461,5.5601,188000.0
2011-04-19 10:10:00,7.95,7.96,7.93,7.94,118400.0,5.5601,5.5671,5.5461,5.5531,118400.0
2011-04-19 10:20:00,7.94,7.95,7.93,7.94,97600.0,5.5531,5.5601,5.5461,5.5531,97600.0
2011-04-19 10:30:00,7.94,7.95,7.93,7.94,184000.0,5.5531,5.5601,5.5461,5.5531,184000.0
2011-04-19 10:40:00,7.95,7.96,7.94,7.96,112000.0,5.5601,5.5671,5.5531,5.5671,112000.0
2011-04-19 10:50:00,7.96,8.01,7.96,7.98,919200.0,5.5671,5.6021,5.5671,5.5811,919200.0
2011-04-19 11:00:00,7.98,7.98,7.93,7.93,222400.0,5.5811,5.5811,5.5461,5.5461,222400.0
2011-04-19 11:10:00,7.93,7.93,7.91,7.92,149600.0,5.5461,5.5461,5.5321,5.5391,149600.0
2011-04-19 11:20:00,7.91,7.92,7.9,7.9,210400.0,5.5321,5.5391,5.5252,5.5252,210400.0
2011-04-19 11:30:00,7.91,7.92,7.9,7.91,157600.0,5.5321,5.5391,5.5252,5.5321,157600.0
2011-04-19 11:40:00,7.91,7.92,7.9,7.91,85600.0,5.5321,5.5391,5.5252,5.5321,85600.0
2011-04-19 11:50:00,7.91,7.93,7.91,7.92,83200.0,5.5321,5.5461,5.5321,5.5391,83200.0
2011-04-19 12:00:00,7.92,7.93,7.91,7.92,87200.0,5.5391,5.5461,5.5321,5.5391,87200.0
2011-04-19 12:10:00,7.92,7.93,7.92,7.93,95200.0,5.5391,5.5461,5.5391,5.5461,95200.0
2011-04-19 12:20:00,7.93,7.94,7.92,7.94,58400.0,5.5461,5.5531,5.5391,5.5531,58400.0
2011-04-19 12:30:00,7.93,7.94,7.93,7.94,77600.0,5.5461,5.5531,5.5461,5.5531,77600.0
2011-04-19 12:40:00,7.94,7.94,7.92,7.93,68800.0,5.5531,5.5531,5.5391,5.5461,68800.0
2011-04-19 12:50:00,7.93,7.94,7.93,7.93,76000.0,5.5461,5.5531,5.5461,5.5461,76000.0
2011-04-19 13:00:00,7.93,7.94,7.93,7.94,68000.0,5.5461,5.5531,5.5461,5.5531,68000.0
2011-04-19 13:10:00,7.94,7.95,7.94,7.94,90400.0,5.5531,5.5601,5.5531,5.5531,90400.0
2011-04-19 13:20:00,7.94,7.95,7.94,7.95,77600.0,5.5531,5.5601,5.5531,5.5601,77600.0
2011-04-19 13:30:00,7.95,7.96,7.95,7.95,108000.0,5.5601,5.5671,5.5601,5.5601,108000.0
2011-04-19 13:40:00,7.95,7.96,7.95,7.96,101600.0,5.5601,5.5671,5.5601,5.5671,101600.0
2011-04-19 13:50:00,7.96,7.96,7.94,7.94,165600.0,5.5671,5.5671,5.5531,5.5531,165600.0
2011-04-19 14:00:00,7.94,7.94,7.93,7.93,102400.0,5.5531,5.5531,5.5461,5.5461,102400.0
2011-04-19 14:10:00,7.93,7.94,7.93,7.94,109600.0,5.5461,5.5531,5.5461,5.5531,109600.0
2011-04-19 14:20:00,7.94,7.95,7.93,7.94,108000.0,5.5531,5.5601,5.5461,5.5531,108000.0
2011-04-19 14:30:00,7.93,7.94,7.93,7.93,72800.0,5.5461,5.5531,5.5461,5.5461,72800.0
2011-04-19 14:40:00,7.93,7.94,7.93,7.94,79200.0,5.5461,5.5531,5.5461,5.5531,79200.0
2011-04-19 14:50:00,7.93,7.94,7.93,7.94,91200.0,5.5461,5.5531,5.5461,5.5531,91200.0
2011-04-19 15:00:00,7.94,7.96,7.93,7.96,177600.0,5.5531,5.5671,5.5461,5.5671,177600.0
2011-04-19 15:10:00,7.96,7.96,7.95,7.95,112000.0,5.5671,5.5671,5.5601,5.5601,112000.0
2011-04-19 15:20:00,7.95,7.96,7.95,7.95,124000.0,5.5601,5.5671,5.5601,5.5601,124000.0
2011-04-19 15:30:00,7.95,7.95,7.94,7.94,172800.0,5.5601,5.5601,5.5531,5.5531,172800.0
2011-04-19 15:40:00,7.94,7.95,7.94,7.94,210400.0,5.5531,5.5601,5.5531,5.5531,210400.0
2011-04-19 15:50:00,7.94,7.95,7.94,7.95,461600.0,5.5531,5.5601,5.5531,5.5601,461600.0
2011-04-20 09:30:00,8.04,8.14,8.04,8.13,556000.0,5.6231,5.693,5.6231,5.686,556000.0
2011-04-20 09:40:00,8.13,8.16,8.13,8.14,428800.0,5.686,5.707,5.686,5.693,428800.0
2011-04-20 09:50:00,8.14,8.14,8.13,8.13,227200.0,5.693,5.693,5.686,5.686,227200.0
2011-04-20 10:00:00,8.14,8.16,8.13,8.15,279200.0,5.693,5.707,5.686,5.7,279200.0
2011-04-20 10:10:00,8.16,8.18,8.15,8.16,379200.0,5.707,5.721,5.7,5.707,379200.0
2011-04-20 10:20:00,8.16,8.16,8.15,8.16,271200.0,5.707,5.707,5.7,5.707,271200.0
2011-04-20 10:30:00,8.15,8.16,8.13,8.14,264000.0,5.7,5.707,5.686,5.693,264000.0
2011-04-20 10:40:00,8.15,8.16,8.15,8.15,272800.0,5.7,5.707,5.7,5.7,272800.0
2011-04-20 10:50:00,8.15,8.16,8.14,8.15,295200.0,5.7,5.707,5.693,5.7,295200.0
2011-04-20 11:00:00,8.15,8.15,8.13,8.13,302400.0,5.7,5.7,5.686,5.686,302400.0
2011-04-20 11:10:00,8.13,8.13,8.12,8.12,454400.0,5.686,5.686,5.679,5.679,454400.0
2011-04-20 11:20:00,8.12,8.13,8.11,8.13,166400.0,5.679,5.686,5.672,5.686,166400.0
2011-04-20 11:30:00,8.12,8.13,8.12,8.12,199200.0,5.679,5.686,5.679,5.679,199200.0
2011-04-20 11:40:00,8.12,8.13,8.11,8.12,186400.0,5.679,5.686,5.672,5.679,186400.0
2011-04-20 11:50:00,8.12,8.13,8.11,8.12,136000.0,5.679,5.686,5.672,5.679,136000.0
2011-04-20 12:00:00,8.12,8.12,8.1,8.11,129600.0,5.679,5.679,5.665,5.672,129600.0
2011-04-20 12:10:00,8.11,8.11,8.1,8.1,104000.0,5.672,5.672,5.665,5.665,104000.0
2011-04-20 12:20:00,8.1,8.11,8.09,8.09,141600.0,5.665,5.672,5.658,5.658,141600.0
2011-04-20 12:30:00,8.1,8.1,8.09,8.09,80800.0,5.665,5.665,5.658,5.658,80800.0
2011-04-20 12:40:00,8.09,8.1,8.08,8.08,100800.0,5.658,5.665,5.651,5.651,100800.0
2011-04-20 12:50:00,8.08,8.09,8.08,8.08,97600.0,5.651,5.658,5.651,5.651,97600.0
2011-04-20 13:00:00,8.08,8.09,8.07,8.08,151200.0,5.651,5.658,5.644,5.651,151200.0
2011-04-20 13:10:00,8.08,8.08,8.07,8.07,142400.0,5.651,5.651,5.644,5.644,142400.0
2011-04-20 13:20:00,8.07,8.08,8.07,8.08,116000.0,5.644,5.651,5.644,5.651,116000.0
2011-04-20 13:30:00,8.08,8.08,8.07,8.07,69600.0,5.651,5.651,5.644,5.644,69600.0
2011-04-20 13:40:00,8.07,8.09,8.07,8.09,89600.0,5.644,5.658,5.644,5.658,89600.0
2011-04-20 13:50:00,8.08,8.09,8.08,8.08,169600.0,5.651,5.658,5.651,5.651,169600.0
2011-04-20 14:00:00,8.08,8.09,8.08,8.08,144800.0,5.651,5.658,5.651,5.651,144800.0
2011-04-20 14:10:00,8.08,8.09,8.08,8.09,126400.0,5.651,5.658,5.651,5.658,126400.0
2011-04-20 14:20:00,8.09,8.09,8.09,8.09,125600.0,5.658,5.658,5.658,5.658,125600.0
2011-04-20 14:30:00,8.09,8.1,8.09,8.1,85600.0,5.658,5.665,5.658,5.665,85600.0
2011-04-20 14:40:00,8.1,8.11,8.1,8.11,87200.0,5.665,5.672,5.665,5.672,87200.0
2011-04-20 14:50:00,8.11,8.11,8.1,8.1,113600.0,5.672,5.672,5.665,5.665,113600.0
2011-04-20 15:00:00,8.1,8.11,8.09,8.1,94400.0,5.665,5.672,5.658,5.665,94400.0
2011-04-20 15:10:00,8.1,8.1,8.09,8.1,192800.0,5.665,5.665,5.658,5.665,192800.0
2011-04-20 15:20:00,8.09,8.13,8.09,8.12,243200.0,5.658,5.686,5.658,5.679,243200.0
2011-04-20 15:30:00,8.13,8.13,8.1,8.1,367200.0,5.686,5.686,5.665,5.665,367200.0
2011-04-20 15:40:00,8.1,8.12,8.1,8.1,500000.0,5.665,5.679,5.665,5.665,500000.0
2011-04-20 15:50:00,8.1,8.11,8.1,8.11,759200.0,5.665,5.672,5.665,5.672,759200.0
2011-04-21 09:30:00,8.15,8.19,8.15,8.16,466400.0,5.7,5.728,5.7,5.707,466400.0
2011-04-21 09:40:00,8.16,8.16,8.14,8.15,114400.0,5.707,5.707,5.693,5.7,114400.0
2011-04-21 09:50:00,8.15,8.16,8.15,8.16,94400.0,5.7,5.707,5.7,5.707,94400.0
2011-04-21 10:00:00,8.16,8.18,8.14,8.17,416800.0,5.707,5.721,5.693,5.714,416800.0
2011-04-21 10:10:00,8.17,8.18,8.14,8.15,306400.0,5.714,5.721,5.693,5.7,306400.0
2011-04-21 10:20:00,8.15,8.17,8.15,8.16,83200.0,5.7,5.714,5.7,5.707,83200.0
2011-04-21 10:30:00,8.16,8.17,8.16,8.16,191200.0,5.707,5.714,5.707,5.707,191200.0
2011-04-21 10:40:00,8.16,8.18,8.16,8.18,165600.0,5.707,5.721,5.707,5.721,165600.0
2011-04-21 10:50:00,8.19,8.21,8.19,8.21,128800.0,5.728,5.742,5.728,5.742,128800.0
2011-04-21 11:00:00,8.21,8.21,8.2,8.21,61600.0,5.742,5.742,5.735,5.742,61600.0
2011-04-21 11:10:00,8.21,8.21,8.2,8.2,64000.0,5.742,5.742,5.735,5.735,64000.0
2011-04-21 11:20:00,8.2,8.21,8.2,8.21,44000.0,5.735,5.742,5.735,5.742,44000.0
2011-04-21 11:30:00,8.21,8.21,8.21,8.21,100000.0,5.742,5.742,5.742,5.742,100000.0
2011-04-21 11:40:00,8.21,8.21,8.2,8.2,64800.0,5.742,5.742,5.735,5.735,64800.0
2011-04-21 11:50:00,8.2,8.21,8.2,8.21,54400.0,5.735,5.742,5.735,5.742,54400.0
2011-04-21 12:00:00,8.21,8.21,8.21,8.21,76800.0,5.742,5.742,5.742,5.742,76800.0
2011-04-21 12:10:00,8.21,8.22,8.21,8.22,79200.0,5.742,5.749,5.742,5.749,79200.0
2011-04-21 12:20:00,8.22,8.22,8.21,8.22,44000.0,5.749,5.749,5.742,5.749,44000.0
2011-04-21 12:30:00,8.21,8.22,8.21,8.22,51200.0,5.742,5.749,5.742,5.749,51200.0
2011-04-21 12:40:00,8.21,8.22,8.21,8.21,53600.0,5.742,5.749,5.742,5.742,53600.0
2011-04-21 12:50:00,8.21,8.21,8.2,8.21,70400.0,5.742,5.742,5.735,5.742,70400.0
2011-04-21 13:00:00,8.21,8.21,8.2,8.21,91200.0,5.742,5.742,5.735,5.742,91200.0
2011-04-21 13:10:00,8.2,8.21,8.2,8.2,119200.0,5.735,5.742,5.735,5.735,119200.0
2011-04-21 13:20:00,8.2,8.2,8.2,8.2,52000.0,5.735,5.735,5.735,5.735,52000.0
2011-04-21 13:30:00,8.2,8.2,8.2,8.2,80000.0,5.735,5.735,5.735,5.735,80000.0
2011-04-21 13:40:00,8.2,8.2,8.2,8.2,68000.0,5.735,5.735,5.735,5.735,68000.0
2011-04-21 13:50:00,8.2,8.2,8.2,8.2,47200.0,5.735,5.735,5.735,5.735,47200.0
2011-04-21 14:00:00,8.2,8.2,8.19,8.2,112800.0,5.735,5.735,5.728,5.735,112800.0
2011-04-21 14:10:00,8.2,8.2,8.19,8.2,74400.0,5.735,5.735,5.728,5.735,74400.0
2011-04-21 14:20:00,8.2,8.2,8.19,8.2,56000.0,5.735,5.735,5.728,5.735,56000.0
2011-04-21 14:30:00,8.2,8.2,8.19,8.19,73600.0,5.735,5.735,5.728,5.728,73600.0
2011-04-21 14:40:00,8.19,8.19,8.19,8.19,88800.0,5.728,5.728,5.728,5.728,88800.0
2011-04-21 14:50:00,8.19,8.19,8.19,8.19,76800.0,5.728,5.728,5.728,5.728,76800.0
2011-04-21 15:00:00,8.19,8.19,8.19,8.19,101600.0,5.728,5.728,5.728,5.728,101600.0
2011-04-21 15:10:00,8.19,8.19,8.19,8.19,110400.0,5.728,5.728,5.728,5.728,110400.0
2011-04-21 15:20:00,8.19,8.2,8.19,8.2,253600.0,5.728,5.735,5.728,5.735,253600.0
2011-04-21 15:30:00,8.2,8.2,8.19,8.19,158400.0,5.735,5.735,5.728,5.728,158400.0
2011-04-21 15:40:00,8.19,8.2,8.18,8.19,293600.0,5.728,5.735,5.721,5.728,293600.0
2011-04-21 15:50:00,8.19,8.19,8.18,8.19,193600.0,5.728,5.728,5.721,5.728,193600.0
2011-04-25 09:30:00,8.24,8.25,8.21,8.22,208000.0,5.7629,5.7699,5.742,5.749,208000.0
2011-04-25 09:40:00,8.22,8.22,8.2,8.21,69600.0,5.749,5.749,5.735,5.742,69600.0
2011-04-25 09:50:00,8.21,8.22,8.2,8.2,127200.0,5.742,5.749,5.735,5.735,127200.0
2011-04-25 10:00:00,8.2,8.22,8.18,8.19,175200.0,5.735,5.749,5.721,5.728,175200.0
2011-04-25 10:10:00,8.19,8.21,8.18,8.19,170400.0,5.728,5.742,5.721,5.728,170400.0
2011-04-25 10:20:00,8.19,8.19,8.17,8.17,153600.0,5.728,5.728,5.714,5.714,153600.0
2011-04-25 10:30:00,8.17,8.18,8.17,8.18,120800.0,5.714,5.721,5.714,5.721,120800.0
2011-04-25 10:40:00,8.18,8.19,8.18,8.19,105600.0,5.721,5.728,5.721,5.728,105600.0
2011-04-25 10:50:00,8.19,8.19,8.17,8.17,51200.0,5.728,5.728,5.714,5.714,51200.0
2011-04-25 11:00:00,8.17,8.17,8.16,8.16,71200.0,5.714,5.714,5.707,5.707,71200.0
2011-04-25 11:10:00,8.16,8.17,8.15,8.15,98400.0,5.707,5.714,5.7,5.7,98400.0
2011-04-25 11:20:00,8.15,8.15,8.14,8.14,52800.0,5.7,5.7,5.693,5.693,52800.0
2011-04-25 11:30:00,8.15,8.16,8.15,8.15,33600.0,5.7,5.707,5.7,5.7,33600.0
2011-04-25 11:40:00,8.15,8.16,8.15,8.15,110400.0,5.7,5.707,5.7,5.7,110400.0
2011-04-25 11:50:00,8.15,8.16,8.15,8.16,53600.0,5.7,5.707,5.7,5.707,53600.0
2011-04-25 12:00:00,8.16,8.16,8.16,8.16,80000.0,5.707,5.707,5.707,5.707,80000.0
2011-04-25 12:10:00,8.16,8.16,8.16,8.16,93600.0,5.707,5.707,5.707,5.707,93600.0
2011-04-25 12:20:00,8.16,8.16,8.15,8.16,90400.0,5.707,5.707,5.7,5.707,90400.0
2011-04-25 12:30:00,8.16,8.16,8.15,8.15,40800.0,5.707,5.707,5.7,5.7,40800.0
2011-04-25 12:40:00,8.15,8.15,8.14,8.15,51200.0,5.7,5.7,5.693,5.7,51200.0
2011-04-25 12:50:00,8.15,8.15,8.15,8.15,39200.0,5.7,5.7,5.7,5.7,39200.0
2011-04-25 13:00:00,8.15,8.15,8.15,8.15,48000.0,5.7,5.7,5.7,5.7,48000.0
2011-04-25 13:10:00,8.15,8.15,8.15,8.15,28800.0,5.7,5.7,5.7,5.7,28800.0
2011-04-25 13:20:00,8.15,8.15,8.15,8.15,32000.0,5.7,5.7,5.7,5.7,32000.0
2011-04-25 13:30:00,8.15,8.16,8.15,8.16,24000.0,5.7,5.707,5.7,5.707,24000.0
2011-04-25 13:40:00,8.16,8.17,8.16,8.17,90400.0,5.707,5.714,5.707,5.714,90400.0
2011-04-25 13:50:00,8.16,8.17,8.16,8.17,33600.0,5.707,5.714,5.707,5.714,33600.0
2011-04-25 14:00:00,8.17,8.17,8.17,8.17,43200.0,5.714,5.714,5.714,5.714,43200.0
2011-04-25 14:10:00,8.17,8.18,8.17,8.17,68800.0,5.714,5.721,5.714,5.714,68800.0
2011-04-25 14:20:00,8.17,8.18,8.16,8.17,48800.0,5.714,5.721,5.707,5.714,48800.0
2011-04-25 14:30:00,8.17,8.17,8.16,8.17,63200.0,5.714,5.714,5.707,5.714,63200.0
2011-04-25 14:40:00,8.16,8.17,8.16,8.16,98400.0,5.707,5.714,5.707,5.707,98400.0
2011-04-25 14:50:00,8.16,8.17,8.16,8.16,50400.0,5.707,5.714,5.707,5.707,50400.0
2011-04-25 15:00:00,8.16,8.16,8.16,8.16,41600.0,5.707,5.707,5.707,5.707,41600.0
2011-04-25 15:10:00,8.16,8.16,8.16,8.16,68000.0,5.707,5.707,5.707,5.707,68000.0
2011-04-25 15:20:00,8.16,8.17,8.16,8.17,130400.0,5.707,5.714,5.707,5.714,130400.0
2011-04-25 15:30:00,8.17,8.18,8.17,8.18,243200.0,5.714,5.721,5.714,5.721,243200.0
2011-04-25 15:40:00,8.17,8.18,8.16,8.17,150400.0,5.714,5.721,5.707,5.714,150400.0
2011-04-25 15:50:00,8.16,8.17,8.16,8.16,253600.0,5.707,5.714,5.707,5.707,253600.0
2011-04-26 09:30:00,8.22,8.25,8.19,8.24,251200.0,5.749,5.7699,5.728,5.7629,251200.0
2011-04-26 09:40:00,8.23,8.23,8.19,8.21,85600.0,5.7559,5.7559,5.728,5.742,85600.0
2011-04-26 09:50:00,8.21,8.22,8.19,8.21,80000.0,5.742,5.749,5.728,5.742,80000.0
2011-04-26 10:00:00,8.21,8.23,8.2,8.2,124000.0,5.742,5.7559,5.735,5.735,124000.0
2011-04-26 10:10:00,8.2,8.22,8.2,8.21,137600.0,5.735,5.749,5.735,5.742,137600.0
2011-04-26 10:20:00,8.21,8.25,8.21,8.24,120000.0,5.742,5.7699,5.742,5.7629,120000.0
2011-04-26 10:30:00,8.24,8.25,8.23,8.25,84800.0,5.7629,5.7699,5.7559,5.7699,84800.0
2011-04-26 10:40:00,8.25,8.28,8.24,8.28,217600.0,5.7699,5.7909,5.7629,5.7909,217600.0
2011-04-26 10:50:00,8.28,8.29,8.27,8.28,120800.0,5.7909,5.7979,5.7839,5.7909,120800.0
2011-04-26 11:00:00,8.28,8.28,8.27,8.27,96000.0,5.7909,5.7909,5.7839,5.7839,96000.0
2011-04-26 11:10:00,8.27,8.27,8.25,8.25,112800.0,5.7839,5.7839,5.7699,5.7699,112800.0
2011-04-26 11:20:00,8.25,8.26,8.25,8.25,98400.0,5.7699,5.7769,5.7699,5.7699,98400.0
2011-04-26 11:30:00,8.26,8.26,8.24,8.24,92800.0,5.7769,5.7769,5.7629,5.7629,92800.0
2011-04-26 11:40:00,8.24,8.25,8.24,8.25,70400.0,5.7629,5.7699,5.7629,5.7699,70400.0
2011-04-26 11:50:00,8.25,8.26,8.24,8.26,288000.0,5.7699,5.7769,5.7629,5.7769,288000.0
2011-04-26 12:00:00,8.27,8.29,8.26,8.28,134400.0,5.7839,5.7979,5.7769,5.7909,134400.0
2011-04-26 12:10:00,8.28,8.28,8.26,8.27,66400.0,5.7909,5.7909,5.7769,5.7839,66400.0
2011-04-26 12:20:00,8.27,8.28,8.26,8.26,67200.0,5.7839,5.7909,5.7769,5.7769,67200.0
2011-04-26 12:30:00,8.26,8.26,8.26,8.26,27200.0,5.7769,5.7769,5.7769,5.7769,27200.0
2011-04-26 12:40:00,8.26,8.27,8.25,8.25,39200.0,5.7769,5.7839,5.7699,5.7699,39200.0
2011-04-26 12:50:00,8.25,8.26,8.25,8.26,45600.0,5.7699,5.7769,5.7699,5.7769,45600.0
2011-04-26 13:00:00,8.26,8.26,8.26,8.26,58400.0,5.7769,5.7769,5.7769,5.7769,58400.0
2011-04-26 13:10:00,8.26,8.26,8.25,8.25,42400.0,5.7769,5.7769,5.7699,5.7699,42400.0
2011-04-26 13:20:00,8.25,8.26,8.25,8.25,37600.0,5.7699,5.7769,5.7699,5.7699,37600.0
2011-04-26 13:30:00,8.24,8.26,8.24,8.26,62400.0,5.7629,5.7769,5.7629,5.7769,62400.0
2011-04-26 13:40:00,8.26,8.27,8.25,8.27,57600.0,5.7769,5.7839,5.7699,5.7839,57600.0
2011-04-26 13:50:00,8.27,8.28,8.26,8.28,58400.0,5.7839,5.7909,5.7769,5.7909,58400.0
2011-04-26 14:00:00,8.28,8.28,8.27,8.28,94400.0,5.7909,5.7909,5.7839,5.7909,94400.0
2011-04-26 14:10:00,8.28,8.29,8.27,8.29,164800.0,5.7909,5.7979,5.7839,5.7979,164800.0
2011-04-26 14:20:00,8.29,8.29,8.28,8.29,124800.0,5.7979,5.7979,5.7909,5.7979,124800.0
2011-04-26 14:30:00,8.29,8.29,8.29,8.29,84000.0,5.7979,5.7979,5.7979,5.7979,84000.0
2011-04-26 14:40:00,8.28,8.29,8.28,8.28,75200.0,5.7909,5.7979,5.7909,5.7909,75200.0
2011-04-26 14:50:00,8.28,8.29,8.27,8.28,116000.0,5.7909,5.7979,5.7839,5.7909,116000.0
2011-04-26 15:00:00,8.28,8.28,8.27,8.27,115200.0,5.7909,5.7909,5.7839,5.7839,115200.0
2011-04-26 15:10:00,8.27,8.28,8.27,8.27,96800.0,5.7839,5.7909,5.7839,5.7839,96800.0
2011-04-26 15:20:00,8.27,8.27,8.26,8.26,136000.0,5.7839,5.7839,5.7769,5.7769,136000.0
2011-04-26 15:30:00,8.26,8.27,8.25,8.26,140800.0,5.7769,5.7839,5.7699,5.7769,140800.0
2011-04-26 15:40:00,8.25,8.26,8.25,8.26,152000.0,5.7699,5.7769,5.7699,5.7769,152000.0
2011-04-26 15:50:00,8.26,8.27,8.25,8.27,617600.0,5.7769,5.7839,5.7699,5.7839,617600.0
2011-04-27 09:30:00,8.25,8.28,8.24,8.27,205600.0,5.7699,5.7909,5.7629,5.7839,205600.0
2011-04-27 09:40:00,8.27,8.28,8.26,8.27,104800.0,5.7839,5.7909,5.7769,5.7839,104800.0
2011-04-27 09:50:00,8.27,8.3,8.27,8.3,220000.0,5.7839,5.8049,5.7839,5.8049,220000.0
2011-04-27 10:00:00,8.3,8.3,8.27,8.28,296000.0,5.8049,5.8049,5.7839,5.7909,296000.0
2011-04-27 10:10:00,8.27,8.29,8.27,8.28,160800.0,5.7839,5.7979,5.7839,5.7909,160800.0
2011-04-27 10:20:00,8.28,8.28,8.27,8.28,182400.0,5.7909,5.7909,5.7839,5.7909,182400.0
2011-04-27 10:30:00,8.28,8.28,8.27,8.28,376800.0,5.7909,5.7909,5.7839,5.7909,376800.0
2011-04-27 10:40:00,8.28,8.29,8.26,8.28,152800.0,5.7909,5.7979,5.7769,5.7909,152800.0
2011-04-27 10:50:00,8.28,8.28,8.27,8.28,108800.0,5.7909,5.7909,5.7839,5.7909,108800.0
2011-04-27 11:00:00,8.28,8.29,8.28,8.29,116800.0,5.7909,5.7979,5.7909,5.7979,116800.0
2011-04-27 11:10:00,8.29,8.29,8.28,8.28,107200.0,5.7979,5.7979,5.7909,5.7909,107200.0
2011-04-27 11:20:00,8.28,8.29,8.28,8.29,120000.0,5.7909,5.7979,5.7909,5.7979,120000.0
2011-04-27 11:30:00,8.29,8.29,8.28,8.28,60000.0,5.7979,5.7979,5.7909,5.7909,60000.0
2011-04-27 11:40:00,8.28,8.3,8.28,8.29,93600.0,5.7909,5.8049,5.7909,5.7979,93600.0
2011-04-27 11:50:00,8.3,8.3,8.29,8.3,77600.0,5.8049,5.8049,5.7979,5.8049,77600.0
2011-04-27 12:00:00,8.29,8.3,8.29,8.3,89600.0,5.7979,5.8049,5.7979,5.8049,89600.0
2011-04-27 12:10:00,8.3,8.3,8.29,8.3,112800.0,5.8049,5.8049,5.7979,5.8049,112800.0
2011-04-27 12:20:00,8.3,8.3,8.29,8.3,76000.0,5.8049,5.8049,5.7979,5.8049,76000.0
2011-04-27 12:30:00,8.3,8.33,8.3,8.33,184800.0,5.8049,5.8259,5.8049,5.8259,184800.0
2011-04-27 12:40:00,8.33,8.33,8.31,8.32,131200.0,5.8259,5.8259,5.8119,5.8189,131200.0
2011-04-27 12:50:00,8.32,8.33,8.31,8.33,119200.0,5.8189,5.8259,5.8119,5.8259,119200.0
2011-04-27 13:00:00,8.33,8.33,8.33,8.33,97600.0,5.8259,5.8259,5.8259,5.8259,97600.0
2011-04-27 13:10:00,8.33,8.33,8.32,8.33,112000.0,5.8259,5.8259,5.8189,5.8259,112000.0
2011-04-27 13:20:00,8.33,8.33,8.33,8.33,128000.0,5.8259,5.8259,5.8259,5.8259,128000.0
2011-04-27 13:30:00,8.33,8.33,8.33,8.33,116000.0,5.8259,5.8259,5.8259,5.8259,116000.0
2011-04-27 13:40:00,8.33,8.33,8.32,8.32,76800.0,5.8259,5.8259,5.8189,5.8189,76800.0
2011-04-27 13:50:00,8.32,8.33,8.32,8.32,55200.0,5.8189,5.8259,5.8189,5.8189,55200.0
2011-04-27 14:00:00,8.32,8.34,8.32,8.33,195200.0,5.8189,5.8329,5.8189,5.8259,195200.0
2011-04-27 14:10:00,8.33,8.33,8.31,8.32,105600.0,5.8259,5.8259,5.8119,5.8189,105600.0
2011-04-27 14:20:00,8.32,8.34,8.32,8.32,110400.0,5.8189,5.8329,5.8189,5.8189,110400.0
2011-04-27 14:30:00,8.32,8.34,8.32,8.33,145600.0,5.8189,5.8329,5.8189,5.8259,145600.0
2011-04-27 14:40:00,8.33,8.33,8.31,8.32,156000.0,5.8259,5.8259,5.8119,5.8189,156000.0
2011-04-27 14:50:00,8.32,8.33,8.32,8.33,119200.0,5.8189,5.8259,5.8189,5.8259,119200.0
2011-04-27 15:00:00,8.33,8.35,8.33,8.35,139200.0,5.8259,5.8399,5.8259,5.8399,139200.0
2011-04-27 15:10:00,8.35,8.36,8.35,8.36,155200.0,5.8399,5.8469,5.8399,5.8469,155200.0
2011-04-27 15:20:00,8.36,8.37,8.36,8.37,299200.0,5.8469,5.8539,5.8469,5.8539,299200.0
2011-04-27 15:30:00,8.37,8.39,8.37,8.39,209600.0,5.8539,5.8679,5.8539,5.8679,209600.0
2011-04-27 15:40:00,8.4,8.41,8.39,8.4,399200.0,5.8748,5.8818,5.8679,5.8748,399200.0
2011-04-27 15:50:00,8.4,8.41,8.4,8.41,829600.0,5.8748,5.8818,5.8748,5.8818,829600.0
2011-04-28 09:30:00,8.44,8.46,8.42,8.43,226400.0,5.9028,5.9168,5.8888,5.8958,226400.0
2011-04-28 09:40:00,8.43,8.45,8.42,8.44,142400.0,5.8958,5.9098,5.8888,5.9028,142400.0
2011-04-28 09:50:00,8.43,8.44,8.43,8.44,108800.0,5.8958,5.9028,5.8958,5.9028,108800.0
2011-04-28 10:00:00,8.43,8.44,8.41,8.41,177600.0,5.8958,5.9028,5.8818,5.8818,177600.0
2011-04-28 10:10:00,8.42,8.42,8.4,8.4,179200.0,5.8888,5.8888,5.8748,5.8748,179200.0
2011-04-28 10:20:00,8.4,8.41,8.38,8.4,154400.0,5.8748,5.8818,5.8609,5.8748,154400.0
2011-04-28 10:30:00,8.4,8.42,8.4,8.42,164800.0,5.8748,5.8888,5.8748,5.8888,164800.0
2011-04-28 10:40:00,8.41,8.43,8.41,8.42,86400.0,5.8818,5.8958,5.8818,5.8888,86400.0
2011-04-28 10:50:00,8.42,8.43,8.41,8.41,58400.0,5.8888,5.8958,5.8818,5.8818,58400.0
2011-04-28 11:00:00,8.41,8.42,8.4,8.41,62400.0,5.8818,5.8888,5.8748,5.8818,62400.0
2011-04-28 11:10:00,8.4,8.41,8.38,8.38,255200.0,5.8748,5.8818,5.8609,5.8609,255200.0
2011-04-28 11:20:00,8.38,8.39,8.37,8.37,133600.0,5.8609,5.8679,5.8539,5.8539,133600.0
2011-04-28 11:30:00,8.37,8.37,8.36,8.36,202400.0,5.8539,5.8539,5.8469,5.8469,202400.0
2011-04-28 11:40:00,8.36,8.37,8.36,8.36,70400.0,5.8469,5.8539,5.8469,5.8469,70400.0
2011-04-28 11:50:00,8.36,8.37,8.36,8.37,65600.0,5.8469,5.8539,5.8469,5.8539,65600.0
2011-04-28 12:00:00,8.37,8.37,8.36,8.36,66400.0,5.8539,5.8539,5.8469,5.8469,66400.0
2011-04-28 12:10:00,8.36,8.36,8.35,8.35,127200.0,5.8469,5.8469,5.8399,5.8399,127200.0
2011-04-28 12:20:00,8.36,8.37,8.35,8.36,76800.0,5.8469,5.8539,5.8399,5.8469,76800.0
2011-04-28 12:30:00,8.36,8.36,8.35,8.36,89600.0,5.8469,5.8469,5.8399,5.8469,89600.0
2011-04-28 12:40:00,8.36,8.37,8.35,8.36,48800.0,5.8469,5.8539,5.8399,5.8469,48800.0
2011-04-28 12:50:00,8.35,8.35,8.35,8.35,81600.0,5.8399,5.8399,5.8399,5.8399,81600.0
2011-04-28 13:00:00,8.35,8.36,8.33,8.34,95200.0,5.8399,5.8469,5.8259,5.8329,95200.0
2011-04-28 13:10:00,8.34,8.34,8.33,8.34,102400.0,5.8329,5.8329,5.8259,5.8329,102400.0
2011-04-28 13:20:00,8.34,8.36,8.34,8.36,46400.0,5.8329,5.8469,5.8329,5.8469,46400.0
2011-04-28 13:30:00,8.36,8.36,8.35,8.35,44800.0,5.8469,5.8469,5.8399,5.8399,44800.0
2011-04-28 13:40:00,8.35,8.37,8.35,8.37,43200.0,5.8399,5.8539,5.8399,5.8539,43200.0
2011-04-28 13:50:00,8.37,8.38,8.37,8.37,96800.0,5.8539,5.8609,5.8539,5.8539,96800.0
2011-04-28 14:00:00,8.37,8.37,8.37,8.37,37600.0,5.8539,5.8539,5.8539,5.8539,37600.0
2011-04-28 14:10:00,8.37,8.37,8.36,8.37,60800.0,5.8539,5.8539,5.8469,5.8539,60800.0
2011-04-28 14:20:00,8.37,8.37,8.36,8.36,67200.0,5.8539,5.8539,5.8469,5.8469,67200.0
2011-04-28 14:30:00,8.36,8.37,8.36,8.37,89600.0,5.8469,5.8539,5.8469,5.8539,89600.0
2011-04-28 14:40:00,8.37,8.37,8.36,8.37,58400.0,5.8539,5.8539,5.8469,5.8539,58400.0
2011-04-28 14:50:00,8.37,8.38,8.36,8.38,87200.0,5.8539,5.8609,5.8469,5.8609,87200.0
2011-04-28 15:00:00,8.38,8.38,8.37,8.37,104800.0,5.8609,5.8609,5.8539,5.8539,104800.0
2011-04-28 15:10:00,8.37,8.39,8.37,8.39,125600.0,5.8539,5.8679,5.8539,5.8679,125600.0
2011-04-28 15:20:00,8.39,8.39,8.38,8.39,72000.0,5.8679,5.8679,5.8609,5.8679,72000.0
2011-04-28 15:30:00,8.39,8.41,8.39,8.4,127200.0,5.8679,5.8818,5.8679,5.8748,127200.0
2011-04-28 15:40:00,8.4,8.42,8.4,8.4,180800.0,5.8748,5.8888,5.8748,5.8748,180800.0
2011-04-28 15:50:00,8.4,8.4,8.38,8.39,440800.0,5.8748,5.8748,5.8609,5.8679,440800.0
2011-04-29 09:30:00,8.4,8.44,8.39,8.43,123200.0,5.8748,5.9028,5.8679,5.8958,123200.0
2011-04-29 09:40:00,8.43,8.46,8.42,8.45,234400.0,5.8958,5.9168,5.8888,5.9098,234400.0
2011-04-29 09:50:00,8.44,8.45,8.43,8.44,116000.0,5.9028,5.9098,5.8958,5.9028,116000.0
2011-04-29 10:00:00,8.44,8.45,8.4,8.44,161600.0,5.9028,5.9098,5.8748,5.9028,161600.0
2011-04-29 10:10:00,8.44,8.44,8.44,8.44,81600.0,5.9028,5.9028,5.9028,5.9028,81600.0
2011-04-29 10:20:00,8.44,8.44,8.43,8.44,52800.0,5.9028,5.9028,5.8958,5.9028,52800.0
2011-04-29 10:30:00,8.44,8.44,8.43,8.44,68800.0,5.9028,5.9028,5.8958,5.9028,68800.0
2011-04-29 10:40:00,8.44,8.45,8.44,8.45,84800.0,5.9028,5.9098,5.9028,5.9098,84800.0
2011-04-29 10:50:00,8.45,8.46,8.44,8.45,63200.0,5.9098,5.9168,5.9028,5.9098,63200.0
2011-04-29 11:00:00,8.45,8.46,8.45,8.46,55200.0,5.9098,5.9168,5.9098,5.9168,55200.0
2011-04-29 11:10:00,8.46,8.46,8.44,8.44,52800.0,5.9168,5.9168,5.9028,5.9028,52800.0
2011-04-29 11:20:00,8.44,8.44,8.44,8.44,60000.0,5.9028,5.9028,5.9028,5.9028,60000.0
2011-04-29 11:30:00,8.44,8.45,8.43,8.44,55200.0,5.9028,5.9098,5.8958,5.9028,55200.0
2011-04-29 11:40:00,8.44,8.45,8.44,8.45,121600.0,5.9028,5.9098,5.9028,5.9098,121600.0
2011-04-29 11:50:00,8.45,8.45,8.44,8.45,116000.0,5.9098,5.9098,5.9028,5.9098,116000.0
2011-04-29 12:00:00,8.45,8.45,8.44,8.44,79200.0,5.9098,5.9098,5.9028,5.9028,79200.0
2011-04-29 12:10:00,8.44,8.44,8.43,8.43,75200.0,5.9028,5.9028,5.8958,5.8958,75200.0
2011-04-29 12:20:00,8.43,8.43,8.42,8.43,44000.0,5.8958,5.8958,5.8888,5.8958,44000.0
2011-04-29 12:30:00,8.43,8.43,8.42,8.42,64000.0,5.8958,5.8958,5.8888,5.8888,64000.0
2011-04-29 12:40:00,8.42,8.42,8.4,8.4,31200.0,5.8888,5.8888,5.8748,5.8748,31200.0
2011-04-29 12:50:00,8.4,8.41,8.4,8.4,26400.0,5.8748,5.8818,5.8748,5.8748,26400.0
2011-04-29 13:00:00,8.4,8.42,8.4,8.42,74400.0,5.8748,5.8888,5.8748,5.8888,74400.0
2011-04-29 13:10:00,8.43,8.43,8.42,8.42,44000.0,5.8958,5.8958,5.8888,5.8888,44000.0
2011-04-29 13:20:00,8.42,8.42,8.42,8.42,29600.0,5.8888,5.8888,5.8888,5.8888,29600.0
2011-04-29 13:30:00,8.42,8.42,8.41,8.41,96800.0,5.8888,5.8888,5.8818,5.8818,96800.0
2011-04-29 13:40:00,8.41,8.41,8.4,8.4,35200.0,5.8818,5.8818,5.8748,5.8748,35200.0
2011-04-29 13:50:00,8.4,8.41,8.4,8.41,38400.0,5.8748,5.8818,5.8748,5.8818,38400.0
2011-04-29 14:00:00,8.41,8.41,8.4,8.41,55200.0,5.8818,5.8818,5.8748,5.8818,55200.0
2011-04-29 14:10:00,8.41,8.41,8.4,8.41,43200.0,5.8818,5.8818,5.8748,5.8818,43200.0
2011-04-29 14:20:00,8.41,8.41,8.4,8.4,45600.0,5.8818,5.8818,5.8748,5.8748,45600.0
2011-04-29 14:30:00,8.4,8.42,8.4,8.42,74400.0,5.8748,5.8888,5.8748,5.8888,74400.0
2011-04-29 14:40:00,8.42,8.42,8.41,8.41,42400.0,5.8888,5.8888,5.8818,5.8818,42400.0
2011-04-29 14:50:00,8.41,8.41,8.41,8.41,44000.0,5.8818,5.8818,5.8818,5.8818,44000.0
2011-04-29 15:00:00,8.41,8.41,8.4,8.41,75200.0,5.8818,5.8818,5.8748,5.8818,75200.0
2011-04-29 15:10:00,8.41,8.41,8.4,8.4,88800.0,5.8818,5.8818,5.8748,5.8748,88800.0
2011-04-29 15:20:00,8.4,8.41,8.4,8.4,114400.0,5.8748,5.8818,5.8748,5.8748,114400.0
2011-04-29 15:30:00,8.41,8.42,8.41,8.41,140000.0,5.8818,5.8888,5.8818,5.8818,140000.0
2011-04-29 15:40:00,8.41,8.42,8.4,8.42,317600.0,5.8818,5.8888,5.8748,5.8888,317600.0
2011-04-29 15:50:00,8.42,8.42,8.38,8.39,1148000.0,5.8888,5.8888,5.8609,5.8679,1148000.0
2011-05-02 09:30:00,8.39,8.45,8.39,8.42,437600.0,5.8679,5.9098,5.8679,5.8888,437600.0
2011-05-02 09:40:00,8.41,8.41,8.37,8.37,157600.0,5.8818,5.8818,5.8539,5.8539,157600.0
2011-05-02 09:50:00,8.37,8.39,8.37,8.39,226400.0,5.8539,5.8679,5.8539,5.8679,226400.0
2011-05-02 10:00:00,8.39,8.41,8.38,8.38,432000.0,5.8679,5.8818,5.8609,5.8609,432000.0
2011-05-02 10:10:00,8.38,8.39,8.38,8.38,133600.0,5.8609,5.8679,5.8609,5.8609,133600.0
2011-05-02 10:20:00,8.38,8.42,8.37,8.42,180800.0,5.8609,5.8888,5.8539,5.8888,180800.0
2011-05-02 10:30:00,8.42,8.44,8.41,8.44,230400.0,5.8888,5.9028,5.8818,5.9028,230400.0
2011-05-02 10:40:00,8.44,8.44,8.41,8.41,218400.0,5.9028,5.9028,5.8818,5.8818,218400.0
2011-05-02 10:50:00,8.41,8.41,8.39,8.39,92000.0,5.8818,5.8818,5.8679,5.8679,92000.0
2011-05-02 11:00:00,8.4,8.4,8.39,8.39,177600.0,5.8748,5.8748,5.8679,5.8679,177600.0
2011-05-02 11:10:00,8.39,8.39,8.37,8.38,168800.0,5.8679,5.8679,5.8539,5.8609,168800.0
2011-05-02 11:20:00,8.38,8.38,8.34,8.34,152800.0,5.8609,5.8609,5.8329,5.8329,152800.0
2011-05-02 11:30:00,8.34,8.35,8.34,8.35,74400.0,5.8329,5.8399,5.8329,5.8399,74400.0
2011-05-02 11:40:00,8.35,8.37,8.35,8.36,63200.0,5.8399,5.8539,5.8399,5.8469,63200.0
2011-05-02 11:50:00,8.36,8.37,8.36,8.37,104000.0,5.8469,5.8539,5.8469,5.8539,104000.0
2011-05-02 12:00:00,8.37,8.38,8.36,8.36,158400.0,5.8539,5.8609,5.8469,5.8469,158400.0
2011-05-02 12:10:00,8.37,8.37,8.35,8.35,84800.0,5.8539,5.8539,5.8399,5.8399,84800.0
2011-05-02 12:20:00,8.35,8.35,8.31,8.31,186400.0,5.8399,5.8399,5.8119,5.8119,186400.0
2011-05-02 12:30:00,8.31,8.33,8.31,8.33,129600.0,5.8119,5.8259,5.8119,5.8259,129600.0
2011-05-02 12:40:00,8.32,8.33,8.31,8.31,125600.0,5.8189,5.8259,5.8119,5.8119,125600.0
2011-05-02 12:50:00,8.32,8.33,8.31,8.31,114400.0,5.8189,5.8259,5.8119,5.8119,114400.0
2011-05-02 13:00:00,8.31,8.31,8.3,8.3,115200.0,5.8119,5.8119,5.8049,5.8049,115200.0
2011-05-02 13:10:00,8.3,8.32,8.3,8.31,72000.0,5.8049,5.8189,5.8049,5.8119,72000.0
2011-05-02 13:20:00,8.31,8.35,8.31,8.34,32000.0,5.8119,5.8399,5.8119,5.8329,32000.0
2011-05-02 13:30:00,8.35,8.36,8.35,8.36,35200.0,5.8399,5.8469,5.8399,5.8469,35200.0
2011-05-02 13:40:00,8.36,8.36,8.35,8.36,44800.0,5.8469,5.8469,5.8399,5.8469,44800.0
2011-05-02 13:50:00,8.36,8.36,8.35,8.36,88800.0,5.8469,5.8469,5.8399,5.8469,88800.0
2011-05-02 14:00:00,8.35,8.37,8.35,8.37,44800.0,5.8399,5.8539,5.8399,5.8539,44800.0
2011-05-02 14:10:00,8.37,8.37,8.36,8.36,40000.0,5.8539,5.8539,5.8469,5.8469,40000.0
2011-05-02 14:20:00,8.36,8.36,8.34,8.35,71200.0,5.8469,5.8469,5.8329,5.8399,71200.0
2011-05-02 14:30:00,8.35,8.36,8.35,8.35,55200.0,5.8399,5.8469,5.8399,5.8399,55200.0
2011-05-02 14:40:00,8.35,8.36,8.35,8.35,56000.0,5.8399,5.8469,5.8399,5.8399,56000.0
2011-05-02 14:50:00,8.35,8.36,8.34,8.35,109600.0,5.8399,5.8469,5.8329,5.8399,109600.0
2011-05-02 15:00:00,8.35,8.36,8.35,8.36,168000.0,5.8399,5.8469,5.8399,5.8469,168000.0
2011-05-02 15:10:00,8.36,8.36,8.35,8.35,148800.0,5.8469,5.8469,5.8399,5.8399,148800.0
2011-05-02 15:20:00,8.35,8.37,8.35,8.35,154400.0,5.8399,5.8539,5.8399,5.8399,154400.0
2011-05-02 15:30:00,8.35,8.36,8.34,8.36,196800.0,5.8399,5.8469,5.8329,5.8469,196800.0
2011-05-02 15:40:00,8.36,8.36,8.34,8.36,287200.0,5.8469,5.8469,5.8329,5.8469,287200.0
2011-05-02 15:50:00,8.36,8.36,8.35,8.36,443200.0,5.8469,5.8469,5.8399,5.8469,443200.0
2011-05-03 09:30:00,8.35,8.4,8.35,8.38,208000.0,5.8399,5.8748,5.8399,5.8609,208000.0
2011-05-03 09:40:00,8.38,8.39,8.33,8.34,80800.0,5.8609,5.8679,5.8259,5.8329,80800.0
2011-05-03 09:50:00,8.34,8.36,8.34,8.34,186400.0,5.8329,5.8469,5.8329,5.8329,186400.0
2011-05-03 10:00:00,8.34,8.35,8.32,8.33,158400.0,5.8329,5.8399,5.8189,5.8259,158400.0
2011-05-03 10:10:00,8.33,8.35,8.33,8.34,66400.0,5.8259,5.8399,5.8259,5.8329,66400.0
2011-05-03 10:20:00,8.34,8.35,8.32,8.33,66400.0,5.8329,5.8399,5.8189,5.8259,66400.0
2011-05-03 10:30:00,8.33,8.33,8.31,8.31,48000.0,5.8259,5.8259,5.8119,5.8119,48000.0
2011-05-03 10:40:00,8.3,8.31,8.28,8.31,52000.0,5.8049,5.8119,5.7909,5.8119,52000.0
2011-05-03 10:50:00,8.31,8.31,8.28,8.28,47200.0,5.8119,5.8119,5.7909,5.7909,47200.0
2011-05-03 11:00:00,8.29,8.3,8.28,8.28,26400.0,5.7979,5.8049,5.7909,5.7909,26400.0
2011-05-03 11:10:00,8.28,8.3,8.28,8.3,118400.0,5.7909,5.8049,5.7909,5.8049,118400.0
2011-05-03 11:20:00,8.3,8.32,8.29,8.31,157600.0,5.8049,5.8189,5.7979,5.8119,157600.0
2011-05-03 11:30:00,8.31,8.32,8.3,8.31,59200.0,5.8119,5.8189,5.8049,5.8119,59200.0
2011-05-03 11:40:00,8.31,8.32,8.31,8.31,44800.0,5.8119,5.8189,5.8119,5.8119,44800.0
2011-05-03 11:50:00,8.31,8.32,8.31,8.31,54400.0,5.8119,5.8189,5.8119,5.8119,54400.0
2011-05-03 12:00:00,8.31,8.32,8.31,8.31,51200.0,5.8119,5.8189,5.8119,5.8119,51200.0
2011-05-03 12:10:00,8.31,8.32,8.31,8.31,82400.0,5.8119,5.8189,5.8119,5.8119,82400.0
2011-05-03 12:20:00,8.31,8.31,8.29,8.3,55200.0,5.8119,5.8119,5.7979,5.8049,55200.0
2011-05-03 12:30:00,8.3,8.3,8.28,8.28,67200.0,5.8049,5.8049,5.7909,5.7909,67200.0
2011-05-03 12:40:00,8.28,8.29,8.28,8.28,75200.0,5.7909,5.7979,5.7909,5.7909,75200.0
2011-05-03 12:50:00,8.28,8.28,8.27,8.27,55200.0,5.7909,5.7909,5.7839,5.7839,55200.0
2011-05-03 13:00:00,8.27,8.27,8.26,8.27,40000.0,5.7839,5.7839,5.7769,5.7839,40000.0
2011-05-03 13:10:00,8.27,8.28,8.27,8.28,180000.0,5.7839,5.7909,5.7839,5.7909,180000.0
2011-05-03 13:20:00,8.27,8.28,8.26,8.26,175200.0,5.7839,5.7909,5.7769,5.7769,175200.0
2011-05-03 13:30:00,8.26,8.27,8.25,8.26,84800.0,5.7769,5.7839,5.7699,5.7769,84800.0
2011-05-03 13:40:00,8.26,8.26,8.24,8.26,129600.0,5.7769,5.7769,5.7629,5.7769,129600.0
2011-05-03 13:50:00,8.26,8.26,8.25,8.26,89600.0,5.7769,5.7769,5.7699,5.7769,89600.0
2011-05-03 14:00:00,8.26,8.26,8.24,8.25,153600.0,5.7769,5.7769,5.7629,5.7699,153600.0
2011-05-03 14:10:00,8.25,8.25,8.22,8.24,247200.0,5.7699,5.7699,5.749,5.7629,247200.0
2011-05-03 14:20:00,8.23,8.24,8.22,8.24,150400.0,5.7559,5.7629,5.749,5.7629,150400.0
2011-05-03 14:30:00,8.24,8.24,8.22,8.22,117600.0,5.7629,5.7629,5.749,5.749,117600.0
2011-05-03 14:40:00,8.23,8.25,8.23,8.25,148800.0,5.7559,5.7699,5.7559,5.7699,148800.0
2011-05-03 14:50:00,8.25,8.25,8.23,8.24,104000.0,5.7699,5.7699,5.7559,5.7629,104000.0
2011-05-03 15:00:00,8.24,8.25,8.24,8.24,147200.0,5.7629,5.7699,5.7629,5.7629,147200.0
2011-05-03 15:10:00,8.24,8.25,8.23,8.24,154400.0,5.7629,5.7699,5.7559,5.7629,154400.0
2011-05-03 15:20:00,8.24,8.26,8.24,8.24,148000.0,5.7629,5.7769,5.7629,5.7629,148000.0
2011-05-03 15:30:00,8.24,8.25,8.23,8.25,156800.0,5.7629,5.7699,5.7559,5.7699,156800.0
2011-05-03 15:40:00,8.25,8.25,8.24,8.25,228000.0,5.7699,5.7699,5.7629,5.7699,228000.0
2011-05-03 15:50:00,8.25,8.28,8.25,8.28,604000.0,5.7699,5.7909,5.7699,5.7909,604000.0
2011-05-04 09:30:00,8.26,8.28,8.25,8.28,232800.0,5.7769,5.7909,5.7699,5.7909,232800.0
2011-05-04 09:40:00,8.28,8.29,8.27,8.29,58400.0,5.7909,5.7979,5.7839,5.7979,58400.0
2011-05-04 09:50:00,8.29,8.29,8.27,8.27,408000.0,5.7979,5.7979,5.7839,5.7839,408000.0
2011-05-04 10:00:00,8.26,8.27,8.2,8.2,345600.0,5.7769,5.7839,5.735,5.735,345600.0
2011-05-04 10:10:00,8.2,8.24,8.2,8.24,286400.0,5.735,5.7629,5.735,5.7629,286400.0
2011-05-04 10:20:00,8.24,8.25,8.22,8.25,395200.0,5.7629,5.7699,5.749,5.7699,395200.0
2011-05-04 10:30:00,8.24,8.26,8.24,8.26,131200.0,5.7629,5.7769,5.7629,5.7769,131200.0
2011-05-04 10:40:00,8.25,8.26,8.21,8.22,500000.0,5.7699,5.7769,5.742,5.749,500000.0
2011-05-04 10:50:00,8.22,8.27,8.22,8.27,229600.0,5.749,5.7839,5.749,5.7839,229600.0
2011-05-04 11:00:00,8.27,8.27,8.26,8.26,250400.0,5.7839,5.7839,5.7769,5.7769,250400.0
2011-05-04 11:10:00,8.26,8.26,8.22,8.22,477600.0,5.7769,5.7769,5.749,5.749,477600.0
2011-05-04 11:20:00,8.23,8.25,8.23,8.25,316800.0,5.7559,5.7699,5.7559,5.7699,316800.0
2011-05-04 11:30:00,8.25,8.26,8.24,8.24,131200.0,5.7699,5.7769,5.7629,5.7629,131200.0
2011-05-04 11:40:00,8.24,8.25,8.23,8.25,166400.0,5.7629,5.7699,5.7559,5.7699,166400.0
2011-05-04 11:50:00,8.25,8.27,8.25,8.27,260800.0,5.7699,5.7839,5.7699,5.7839,260800.0
2011-05-04 12:00:00,8.27,8.28,8.27,8.28,170400.0,5.7839,5.7909,5.7839,5.7909,170400.0
2011-05-04 12:10:00,8.28,8.28,8.25,8.26,224000.0,5.7909,5.7909,5.7699,5.7769,224000.0
2011-05-04 12:20:00,8.25,8.25,8.2,8.2,164000.0,5.7699,5.7699,5.735,5.735,164000.0
2011-05-04 12:30:00,8.2,8.22,8.2,8.22,96800.0,5.735,5.749,5.735,5.749,96800.0
2011-05-04 12:40:00,8.22,8.22,8.19,8.2,176000.0,5.749,5.749,5.728,5.735,176000.0
2011-05-04 12:50:00,8.19,8.21,8.19,8.21,76800.0,5.728,5.742,5.728,5.742,76800.0
2011-05-04 13:00:00,8.22,8.22,8.21,8.21,100800.0,5.749,5.749,5.742,5.742,100800.0
2011-05-04 13:10:00,8.22,8.23,8.21,8.23,94400.0,5.749,5.7559,5.742,5.7559,94400.0
2011-05-04 13:20:00,8.23,8.24,8.23,8.23,160800.0,5.7559,5.7629,5.7559,5.7559,160800.0
2011-05-04 13:30:00,8.23,8.26,8.23,8.26,163200.0,5.7559,5.7769,5.7559,5.7769,163200.0
2011-05-04 13:40:00,8.25,8.26,8.25,8.26,86400.0,5.7699,5.7769,5.7699,5.7769,86400.0
2011-05-04 13:50:00,8.26,8.28,8.26,8.27,220000.0,5.7769,5.7909,5.7769,5.7839,220000.0
2011-05-04 14:00:00,8.27,8.27,8.24,8.25,88000.0,5.7839,5.7839,5.7629,5.7699,88000.0
2011-05-04 14:10:00,8.25,8.27,8.24,8.27,101600.0,5.7699,5.7839,5.7629,5.7839,101600.0
2011-05-04 14:20:00,8.27,8.29,8.27,8.29,114400.0,5.7839,5.7979,5.7839,5.7979,114400.0
2011-05-04 14:30:00,8.29,8.3,8.28,8.29,218400.0,5.7979,5.8049,5.7909,5.7979,218400.0
2011-05-04 14:40:00,8.29,8.31,8.28,8.29,127200.0,5.7979,5.8119,5.7909,5.7979,127200.0
2011-05-04 14:50:00,8.29,8.31,8.28,8.28,126400.0,5.7979,5.8119,5.7909,5.7909,126400.0
2011-05-04 15:00:00,8.28,8.29,8.25,8.26,202400.0,5.7909,5.7979,5.7699,5.7769,202400.0
2011-05-04 15:10:00,8.26,8.26,8.24,8.26,155200.0,5.7769,5.7769,5.7629,5.7769,155200.0
2011-05-04 15:20:00,8.26,8.27,8.25,8.27,193600.0,5.7769,5.7839,5.7699,5.7839,193600.0
2011-05-04 15:30:00,8.27,8.28,8.26,8.28,246400.0,5.7839,5.7909,5.7769,5.7909,246400.0
2011-05-04 15:40:00,8.28,8.29,8.27,8.27,328800.0,5.7909,5.7979,5.7839,5.7839,328800.0
2011-05-04 15:50:00,8.28,8.29,8.27,8.27,463200.0,5.7909,5.7979,5.7839,5.7839,463200.0
2011-05-05 09:30:00,8.24,8.24,8.17,8.21,208000.0,5.7629,5.7629,5.714,5.742,208000.0
2011-05-05 09:40:00,8.21,8.26,8.21,8.26,168800.0,5.742,5.7769,5.742,5.7769,168800.0
2011-05-05 09:50:00,8.26,8.28,8.25,8.27,208800.0,5.7769,5.7909,5.7699,5.7839,208800.0
2011-05-05 10:00:00,8.27,8.31,8.27,8.29,193600.0,5.7839,5.8119,5.7839,5.7979,193600.0
2011-05-05 10:10:00,8.29,8.29,8.25,8.26,108800.0,5.7979,5.7979,5.7699,5.7769,108800.0
2011-05-05 10:20:00,8.26,8.28,8.26,8.27,216800.0,5.7769,5.7909,5.7769,5.7839,216800.0
2011-05-05 10:30:00,8.26,8.29,8.25,8.29,102400.0,5.7769,5.7979,5.7699,5.7979,102400.0
2011-05-05 10:40:00,8.29,8.3,8.28,8.29,87200.0,5.7979,5.8049,5.7909,5.7979,87200.0
2011-05-05 10:50:00,8.29,8.29,8.27,8.28,72000.0,5.7979,5.7979,5.7839,5.7909,72000.0
2011-05-05 11:00:00,8.27,8.29,8.27,8.27,160000.0,5.7839,5.7979,5.7839,5.7839,160000.0
2011-05-05 11:10:00,8.27,8.27,8.24,8.24,314400.0,5.7839,5.7839,5.7629,5.7629,314400.0
2011-05-05 11:20:00,8.24,8.26,8.24,8.26,259200.0,5.7629,5.7769,5.7629,5.7769,259200.0
2011-05-05 11:30:00,8.26,8.32,8.25,8.32,160800.0,5.7769,5.8189,5.7699,5.8189,160800.0
2011-05-05 11:40:00,8.32,8.34,8.31,8.34,87200.0,5.8189,5.8329,5.8119,5.8329,87200.0
2011-05-05 11:50:00,8.34,8.34,8.32,8.34,162400.0,5.8329,5.8329,5.8189,5.8329,162400.0
2011-05-05 12:00:00,8.34,8.36,8.34,8.36,71200.0,5.8329,5.8469,5.8329,5.8469,71200.0
2011-05-05 12:10:00,8.35,8.35,8.33,8.33,30400.0,5.8399,5.8399,5.8259,5.8259,30400.0
2011-05-05 12:20:00,8.33,8.35,8.33,8.35,49600.0,5.8259,5.8399,5.8259,5.8399,49600.0
2011-05-05 12:30:00,8.35,8.35,8.31,8.31,23200.0,5.8399,5.8399,5.8119,5.8119,23200.0
2011-05-05 12:40:00,8.31,8.32,8.31,8.31,72800.0,5.8119,5.8189,5.8119,5.8119,72800.0
2011-05-05 12:50:00,8.31,8.31,8.3,8.3,51200.0,5.8119,5.8119,5.8049,5.8049,51200.0
2011-05-05 13:00:00,8.3,8.3,8.3,8.3,110400.0,5.8049,5.8049,5.8049,5.8049,110400.0
2011-05-05 13:10:00,8.3,8.32,8.3,8.31,49600.0,5.8049,5.8189,5.8049,5.8119,49600.0
2011-05-05 13:20:00,8.31,8.31,8.31,8.31,31200.0,5.8119,5.8119,5.8119,5.8119,31200.0
2011-05-05 13:30:00,8.31,8.31,8.29,8.3,41600.0,5.8119,5.8119,5.7979,5.8049,41600.0
2011-05-05 13:40:00,8.29,8.3,8.29,8.29,37600.0,5.7979,5.8049,5.7979,5.7979,37600.0
2011-05-05 13:50:00,8.29,8.31,8.28,8.31,44000.0,5.7979,5.8119,5.7909,5.8119,44000.0
2011-05-05 14:00:00,8.3,8.31,8.29,8.3,328000.0,5.8049,5.8119,5.7979,5.8049,328000.0
2011-05-05 14:10:00,8.3,8.32,8.29,8.32,145600.0,5.8049,5.8189,5.7979,5.8189,145600.0
2011-05-05 14:20:00,8.32,8.34,8.31,8.34,437600.0,5.8189,5.8329,5.8119,5.8329,437600.0
2011-05-05 14:30:00,8.34,8.39,8.34,8.38,672000.0,5.8329,5.8679,5.8329,5.8609,672000.0
2011-05-05 14:40:00,8.37,8.38,8.34,8.34,166400.0,5.8539,5.8609,5.8329,5.8329,166400.0
2011-05-05 14:50:00,8.34,8.34,8.32,8.32,176800.0,5.8329,5.8329,5.8189,5.8189,176800.0
2011-05-05 15:00:00,8.32,8.32,8.29,8.29,247200.0,5.8189,5.8189,5.7979,5.7979,247200.0
2011-05-05 15:10:00,8.29,8.29,8.24,8.25,293600.0,5.7979,5.7979,5.7629,5.7699,293600.0
2011-05-05 15:20:00,8.25,8.26,8.2,8.2,341600.0,5.7699,5.7769,5.735,5.735,341600.0
2011-05-05 15:30:00,8.2,8.23,8.2,8.23,262400.0,5.735,5.7559,5.735,5.7559,262400.0
2011-05-05 15:40:00,8.22,8.24,8.21,8.24,408000.0,5.749,5.7629,5.742,5.7629,408000.0
2011-05-05 15:50:00,8.23,8.24,8.22,8.24,520800.0,5.7559,5.7629,5.749,5.7629,520800.0
2011-05-06 09:30:00,8.33,8.36,8.31,8.35,200000.0,5.8259,5.8469,5.8119,5.8399,200000.0
2011-05-06 09:40:00,8.35,8.35,8.3,8.3,268800.0,5.8399,5.8399,5.8049,5.8049,268800.0
2011-05-06 09:50:00,8.31,8.31,8.3,8.3,116800.0,5.8119,5.8119,5.8049,5.8049,116800.0
2011-05-06 10:00:00,8.31,8.31,8.29,8.3,159200.0,5.8119,5.8119,5.7979,5.8049,159200.0
2011-05-06 10:10:00,8.3,8.31,8.29,8.31,76800.0,5.8049,5.8119,5.7979,5.8119,76800.0
2011-05-06 10:20:00,8.31,8.33,8.3,8.31,138400.0,5.8119,5.8259,5.8049,5.8119,138400.0
2011-05-06 10:30:00,8.31,8.32,8.3,8.32,140000.0,5.8119,5.8189,5.8049,5.8189,140000.0
2011-05-06 10:40:00,8.32,8.34,8.32,8.34,68800.0,5.8189,5.8329,5.8189,5.8329,68800.0
2011-05-06 10:50:00,8.34,8.35,8.34,8.34,63200.0,5.8329,5.8399,5.8329,5.8329,63200.0
2011-05-06 11:00:00,8.35,8.37,8.35,8.37,102400.0,5.8399,5.8539,5.8399,5.8539,102400.0
2011-05-06 11:10:00,8.37,8.4,8.37,8.4,188800.0,5.8539,5.8748,5.8539,5.8748,188800.0
2011-05-06 11:20:00,8.4,8.41,8.4,8.4,397600.0,5.8748,5.8818,5.8748,5.8748,397600.0
2011-05-06 11:30:00,8.4,8.41,8.4,8.41,132800.0,5.8748,5.8818,5.8748,5.8818,132800.0
2011-05-06 11:40:00,8.41,8.42,8.41,8.41,112000.0,5.8818,5.8888,5.8818,5.8818,112000.0
2011-05-06 11:50:00,8.42,8.43,8.4,8.41,139200.0,5.8888,5.8958,5.8748,5.8818,139200.0
2011-05-06 12:00:00,8.41,8.42,8.4,8.41,315200.0,5.8818,5.8888,5.8748,5.8818,315200.0
2011-05-06 12:10:00,8.41,8.41,8.39,8.4,264000.0,5.8818,5.8818,5.8679,5.8748,264000.0
2011-05-06 12:20:00,8.4,8.41,8.4,8.4,129600.0,5.8748,5.8818,5.8748,5.8748,129600.0
2011-05-06 12:30:00,8.4,8.41,8.39,8.4,171200.0,5.8748,5.8818,5.8679,5.8748,171200.0
2011-05-06 12:40:00,8.4,8.4,8.37,8.38,468800.0,5.8748,5.8748,5.8539,5.8609,468800.0
2011-05-06 12:50:00,8.38,8.4,8.38,8.4,173600.0,5.8609,5.8748,5.8609,5.8748,173600.0
2011-05-06 13:00:00,8.41,8.41,8.39,8.4,188000.0,5.8818,5.8818,5.8679,5.8748,188000.0
2011-05-06 13:10:00,8.4,8.41,8.35,8.35,172000.0,5.8748,5.8818,5.8399,5.8399,172000.0
2011-05-06 13:20:00,8.34,8.35,8.33,8.34,138400.0,5.8329,5.8399,5.8259,5.8329,138400.0
2011-05-06 13:30:00,8.33,8.34,8.33,8.33,93600.0,5.8259,5.8329,5.8259,5.8259,93600.0
2011-05-06 13:40:00,8.34,8.34,8.32,8.32,55200.0,5.8329,5.8329,5.8189,5.8189,55200.0
2011-05-06 13:50:00,8.32,8.33,8.31,8.32,60000.0,5.8189,5.8259,5.8119,5.8189,60000.0
2011-05-06 14:00:00,8.32,8.33,8.31,8.33,189600.0,5.8189,5.8259,5.8119,5.8259,189600.0
2011-05-06 14:10:00,8.33,8.34,8.32,8.33,74400.0,5.8259,5.8329,5.8189,5.8259,74400.0
2011-05-06 14:20:00,8.33,8.33,8.3,8.31,100000.0,5.8259,5.8259,5.8049,5.8119,100000.0
2011-05-06 14:30:00,8.31,8.31,8.26,8.27,185600.0,5.8119,5.8119,5.7769,5.7839,185600.0
2011-05-06 14:40:00,8.27,8.29,8.27,8.28,155200.0,5.7839,5.7979,5.7839,5.7909,155200.0
2011-05-06 14:50:00,8.28,8.3,8.28,8.29,124000.0,5.7909,5.8049,5.7909,5.7979,124000.0
2011-05-06 15:00:00,8.29,8.31,8.29,8.3,75200.0,5.7979,5.8119,5.7979,5.8049,75200.0
2011-05-06 15:10:00,8.3,8.31,8.29,8.3,76800.0,5.8049,5.8119,5.7979,5.8049,76800.0
2011-05-06 15:20:00,8.3,8.3,8.28,8.29,91200.0,5.8049,5.8049,5.7909,5.7979,91200.0
2011-05-06 15:30:00,8.29,8.3,8.28,8.28,171200.0,5.7979,5.8049,5.7909,5.7909,171200.0
2011-05-06 15:40:00,8.29,8.31,8.29,8.31,252000.0,5.7979,5.8119,5.7979,5.8119,252000.0
2011-05-06 15:50:00,8.31,8.31,8.29,8.3,472000.0,5.8119,5.8119,5.7979,5.8049,472000.0
2011-05-09 09:30:00,8.28,8.31,8.28,8.3,60800.0,5.7909,5.8119,5.7909,5.8049,60800.0
2011-05-09 09:40:00,8.3,8.34,8.29,8.34,55200.0,5.8049,5.8329,5.7979,5.8329,55200.0
2011-05-09 09:50:00,8.33,8.35,8.33,8.33,205600.0,5.8259,5.8399,5.8259,5.8259,205600.0
2011-05-09 10:00:00,8.33,8.34,8.33,8.34,67200.0,5.8259,5.8329,5.8259,5.8329,67200.0
2011-05-09 10:10:00,8.35,8.38,8.34,8.34,87200.0,5.8399,5.8609,5.8329,5.8329,87200.0
2011-05-09 10:20:00,8.34,8.37,8.31,8.35,82400.0,5.8329,5.8539,5.8119,5.8399,82400.0
2011-05-09 10:30:00,8.35,8.36,8.33,8.34,60800.0,5.8399,5.8469,5.8259,5.8329,60800.0
2011-05-09 10:40:00,8.34,8.36,8.33,8.35,150400.0,5.8329,5.8469,5.8259,5.8399,150400.0
2011-05-09 10:50:00,8.35,8.37,8.35,8.37,86400.0,5.8399,5.8539,5.8399,5.8539,86400.0
2011-05-09 11:00:00,8.37,8.37,8.36,8.37,88800.0,5.8539,5.8539,5.8469,5.8539,88800.0
2011-05-09 11:10:00,8.37,8.38,8.37,8.38,78400.0,5.8539,5.8609,5.8539,5.8609,78400.0
2011-05-09 11:20:00,8.38,8.38,8.35,8.36,64800.0,5.8609,5.8609,5.8399,5.8469,64800.0
2011-05-09 11:30:00,8.36,8.37,8.35,8.37,82400.0,5.8469,5.8539,5.8399,5.8539,82400.0
2011-05-09 11:40:00,8.36,8.36,8.35,8.36,68800.0,5.8469,5.8469,5.8399,5.8469,68800.0
2011-05-09 11:50:00,8.36,8.39,8.36,8.38,123200.0,5.8469,5.8679,5.8469,5.8609,123200.0
2011-05-09 12:00:00,8.38,8.42,8.38,8.41,167200.0,5.8609,5.8888,5.8609,5.8818,167200.0
2011-05-09 12:10:00,8.42,8.43,8.41,8.43,79200.0,5.8888,5.8958,5.8818,5.8958,79200.0
2011-05-09 12:20:00,8.43,8.43,8.42,8.43,68800.0,5.8958,5.8958,5.8888,5.8958,68800.0
2011-05-09 12:30:00,8.43,8.44,8.43,8.44,64000.0,5.8958,5.9028,5.8958,5.9028,64000.0
2011-05-09 12:40:00,8.44,8.44,8.43,8.43,32800.0,5.9028,5.9028,5.8958,5.8958,32800.0
2011-05-09 12:50:00,8.43,8.43,8.41,8.41,70400.0,5.8958,5.8958,5.8818,5.8818,70400.0
2011-05-09 13:00:00,8.41,8.42,8.4,8.4,55200.0,5.8818,5.8888,5.8748,5.8748,55200.0
2011-05-09 13:10:00,8.41,8.41,8.39,8.4,69600.0,5.8818,5.8818,5.8679,5.8748,69600.0
2011-05-09 13:20:00,8.4,8.41,8.39,8.4,52800.0,5.8748,5.8818,5.8679,5.8748,52800.0
2011-05-09 13:30:00,8.4,8.41,8.39,8.4,75200.0,5.8748,5.8818,5.8679,5.8748,75200.0
2011-05-09 13:40:00,8.4,8.41,8.39,8.4,66400.0,5.8748,5.8818,5.8679,5.8748,66400.0
2011-05-09 13:50:00,8.4,8.41,8.39,8.39,70400.0,5.8748,5.8818,5.8679,5.8679,70400.0
2011-05-09 14:00:00,8.39,8.4,8.38,8.39,72800.0,5.8679,5.8748,5.8609,5.8679,72800.0
2011-05-09 14:10:00,8.39,8.39,8.38,8.38,88800.0,5.8679,5.8679,5.8609,5.8609,88800.0
2011-05-09 14:20:00,8.38,8.38,8.37,8.37,81600.0,5.8609,5.8609,5.8539,5.8539,81600.0
2011-05-09 14:30:00,8.37,8.39,8.37,8.39,81600.0,5.8539,5.8679,5.8539,5.8679,81600.0
2011-05-09 14:40:00,8.39,8.4,8.37,8.37,168000.0,5.8679,5.8748,5.8539,5.8539,168000.0
2011-05-09 14:50:00,8.37,8.37,8.35,8.36,83200.0,5.8539,5.8539,5.8399,5.8469,83200.0
2011-05-09 15:00:00,8.36,8.37,8.36,8.37,102400.0,5.8469,5.8539,5.8469,5.8539,102400.0
2011-05-09 15:10:00,8.36,8.37,8.35,8.36,140800.0,5.8469,5.8539,5.8399,5.8469,140800.0
2011-05-09 15:20:00,8.36,8.36,8.35,8.35,132000.0,5.8469,5.8469,5.8399,5.8399,132000.0
2011-05-09 15:30:00,8.35,8.35,8.34,8.35,158400.0,5.8399,5.8399,5.8329,5.8399,158400.0
2011-05-09 15:40:00,8.35,8.36,8.34,8.35,242400.0,5.8399,5.8469,5.8329,5.8399,242400.0
2011-05-09 15:50:00,8.35,8.36,8.33,8.34,487200.0,5.8399,5.8469,5.8259,5.8329,487200.0
2011-05-10 09:30:00,8.39,8.43,8.35,8.38,177600.0,5.8679,5.8958,5.8399,5.8609,177600.0
2011-05-10 09:40:00,8.38,8.38,8.37,8.38,123200.0,5.8609,5.8609,5.8539,5.8609,123200.0
2011-05-10 09:50:00,8.38,8.42,8.38,8.41,205600.0,5.8609,5.8888,5.8609,5.8818,205600.0
2011-05-10 10:00:00,8.41,8.43,8.4,8.4,144000.0,5.8818,5.8958,5.8748,5.8748,144000.0
2011-05-10 10:10:00,8.41,8.42,8.4,8.41,60000.0,5.8818,5.8888,5.8748,5.8818,60000.0
2011-05-10 10:20:00,8.41,8.42,8.41,8.41,114400.0,5.8818,5.8888,5.8818,5.8818,114400.0
2011-05-10 10:30:00,8.41,8.43,8.41,8.43,79200.0,5.8818,5.8958,5.8818,5.8958,79200.0
2011-05-10 10:40:00,8.43,8.43,8.41,8.42,130400.0,5.8958,5.8958,5.8818,5.8888,130400.0
2011-05-10 10:50:00,8.42,8.43,8.41,8.42,88000.0,5.8888,5.8958,5.8818,5.8888,88000.0
2011-05-10 11:00:00,8.42,8.43,8.42,8.43,42400.0,5.8888,5.8958,5.8888,5.8958,42400.0
2011-05-10 11:10:00,8.43,8.44,8.42,8.43,141600.0,5.8958,5.9028,5.8888,5.8958,141600.0
2011-05-10 11:20:00,8.43,8.43,8.41,8.41,42400.0,5.8958,5.8958,5.8818,5.8818,42400.0
2011-05-10 11:30:00,8.41,8.41,8.41,8.41,52000.0,5.8818,5.8818,5.8818,5.8818,52000.0
2011-05-10 11:40:00,8.41,8.42,8.41,8.42,31200.0,5.8818,5.8888,5.8818,5.8888,31200.0
2011-05-10 11:50:00,8.42,8.42,8.41,8.41,77600.0,5.8888,5.8888,5.8818,5.8818,77600.0
2011-05-10 12:00:00,8.42,8.42,8.41,8.41,44000.0,5.8888,5.8888,5.8818,5.8818,44000.0
2011-05-10 12:10:00,8.41,8.41,8.41,8.41,36800.0,5.8818,5.8818,5.8818,5.8818,36800.0
2011-05-10 12:20:00,8.41,8.41,8.41,8.41,120000.0,5.8818,5.8818,5.8818,5.8818,120000.0
2011-05-10 12:30:00,8.41,8.41,8.4,8.41,71200.0,5.8818,5.8818,5.8748,5.8818,71200.0
2011-05-10 12:40:00,8.41,8.41,8.4,8.41,51200.0,5.8818,5.8818,5.8748,5.8818,51200.0
2011-05-10 12:50:00,8.41,8.41,8.4,8.41,39200.0,5.8818,5.8818,5.8748,5.8818,39200.0
2011-05-10 13:00:00,8.41,8.41,8.39,8.39,64000.0,5.8818,5.8818,5.8679,5.8679,64000.0
2011-05-10 13:10:00,8.39,8.4,8.38,8.4,69600.0,5.8679,5.8748,5.8609,5.8748,69600.0
2011-05-10 13:20:00,8.39,8.4,8.39,8.39,41600.0,5.8679,5.8748,5.8679,5.8679,41600.0
2011-05-10 13:30:00,8.39,8.39,8.38,8.39,50400.0,5.8679,5.8679,5.8609,5.8679,50400.0
2011-05-10 13:40:00,8.39,8.4,8.39,8.39,84000.0,5.8679,5.8748,5.8679,5.8679,84000.0
2011-05-10 13:50:00,8.39,8.39,8.38,8.38,141600.0,5.8679,5.8679,5.8609,5.8609,141600.0
2011-05-10 14:00:00,8.38,8.38,8.37,8.38,94400.0,5.8609,5.8609,5.8539,5.8609,94400.0
2011-05-10 14:10:00,8.38,8.39,8.38,8.38,102400.0,5.8609,5.8679,5.8609,5.8609,102400.0
2011-05-10 14:20:00,8.39,8.39,8.37,8.38,121600.0,5.8679,5.8679,5.8539,5.8609,121600.0
2011-05-10 14:30:00,8.38,8.4,8.38,8.4,141600.0,5.8609,5.8748,5.8609,5.8748,141600.0
2011-05-10 14:40:00,8.4,8.42,8.4,8.4,117600.0,5.8748,5.8888,5.8748,5.8748,117600.0
2011-05-10 14:50:00,8.4,8.41,8.4,8.4,140000.0,5.8748,5.8818,5.8748,5.8748,140000.0
2011-05-10 15:00:00,8.4,8.41,8.4,8.4,98400.0,5.8748,5.8818,5.8748,5.8748,98400.0
2011-05-10 15:10:00,8.41,8.43,8.41,8.43,164000.0,5.8818,5.8958,5.8818,5.8958,164000.0
2011-05-10 15:20:00,8.43,8.44,8.43,8.43,119200.0,5.8958,5.9028,5.8958,5.8958,119200.0
2011-05-10 15:30:00,8.43,8.43,8.42,8.42,180000.0,5.8958,5.8958,5.8888,5.8888,180000.0
2011-05-10 15:40:00,8.42,8.42,8.41,8.41,173600.0,5.8888,5.8888,5.8818,5.8818,173600.0
2011-05-10 15:50:00,8.41,8.42,8.4,8.42,387200.0,5.8818,5.8888,5.8748,5.8888,387200.0
2011-05-11 09:30:00,8.42,8.44,8.4,8.4,158400.0,5.8888,5.9028,5.8748,5.8748,158400.0
2011-05-11 09:40:00,8.41,8.41,8.39,8.41,136800.0,5.8818,5.8818,5.8679,5.8818,136800.0
2011-05-11 09:50:00,8.41,8.43,8.41,8.43,202400.0,5.8818,5.8958,5.8818,5.8958,202400.0
2011-05-11 10:00:00,8.43,8.43,8.39,8.39,235200.0,5.8958,5.8958,5.8679,5.8679,235200.0
2011-05-11 10:10:00,8.39,8.39,8.36,8.37,85600.0,5.8679,5.8679,5.8469,5.8539,85600.0
2011-05-11 10:20:00,8.38,8.38,8.35,8.36,98400.0,5.8609,5.8609,5.8399,5.8469,98400.0
2011-05-11 10:30:00,8.36,8.36,8.32,8.32,228000.0,5.8469,5.8469,5.8189,5.8189,228000.0
2011-05-11 10:40:00,8.32,8.34,8.32,8.33,75200.0,5.8189,5.8329,5.8189,5.8259,75200.0
2011-05-11 10:50:00,8.33,8.33,8.32,8.33,68000.0,5.8259,5.8259,5.8189,5.8259,68000.0
2011-05-11 11:00:00,8.32,8.34,8.32,8.34,62400.0,5.8189,5.8329,5.8189,5.8329,62400.0
2011-05-11 11:10:00,8.33,8.34,8.33,8.33,76000.0,5.8259,5.8329,5.8259,5.8259,76000.0
2011-05-11 11:20:00,8.33,8.33,8.32,8.32,58400.0,5.8259,5.8259,5.8189,5.8189,58400.0
2011-05-11 11:30:00,8.32,8.33,8.31,8.31,123200.0,5.8189,5.8259,5.8119,5.8119,123200.0
2011-05-11 11:40:00,8.31,8.32,8.31,8.31,31200.0,5.8119,5.8189,5.8119,5.8119,31200.0
2011-05-11 11:50:00,8.31,8.31,8.28,8.29,112000.0,5.8119,5.8119,5.7909,5.7979,112000.0
2011-05-11 12:00:00,8.29,8.29,8.26,8.26,208000.0,5.7979,5.7979,5.7769,5.7769,208000.0
2011-05-11 12:10:00,8.26,8.26,8.22,8.24,212800.0,5.7769,5.7769,5.749,5.7629,212800.0
2011-05-11 12:20:00,8.24,8.25,8.23,8.24,100000.0,5.7629,5.7699,5.7559,5.7629,100000.0
2011-05-11 12:30:00,8.23,8.27,8.23,8.27,174400.0,5.7559,5.7839,5.7559,5.7839,174400.0
2011-05-11 12:40:00,8.26,8.27,8.25,8.25,184800.0,5.7769,5.7839,5.7699,5.7699,184800.0
2011-05-11 12:50:00,8.26,8.27,8.25,8.27,26400.0,5.7769,5.7839,5.7699,5.7839,26400.0
2011-05-11 13:00:00,8.27,8.27,8.25,8.25,38400.0,5.7839,5.7839,5.7699,5.7699,38400.0
2011-05-11 13:10:00,8.25,8.26,8.24,8.24,90400.0,5.7699,5.7769,5.7629,5.7629,90400.0
2011-05-11 13:20:00,8.24,8.24,8.23,8.24,148000.0,5.7629,5.7629,5.7559,5.7629,148000.0
2011-05-11 13:30:00,8.24,8.24,8.2,8.22,525600.0,5.7629,5.7629,5.735,5.749,525600.0
2011-05-11 13:40:00,8.22,8.23,8.22,8.22,122400.0,5.749,5.7559,5.749,5.749,122400.0
2011-05-11 13:50:00,8.22,8.22,8.22,8.22,92000.0,5.749,5.749,5.749,5.749,92000.0
2011-05-11 14:00:00,8.22,8.23,8.22,8.22,140000.0,5.749,5.7559,5.749,5.749,140000.0
2011-05-11 14:10:00,8.22,8.23,8.22,8.23,394400.0,5.749,5.7559,5.749,5.7559,394400.0
2011-05-11 14:20:00,8.23,8.24,8.22,8.23,116800.0,5.7559,5.7629,5.749,5.7559,116800.0
2011-05-11 14:30:00,8.23,8.25,8.23,8.25,79200.0,5.7559,5.7699,5.7559,5.7699,79200.0
2011-05-11 14:40:00,8.26,8.26,8.25,8.25,79200.0,5.7769,5.7769,5.7699,5.7699,79200.0
2011-05-11 14:50:00,8.25,8.28,8.25,8.27,274400.0,5.7699,5.7909,5.7699,5.7839,274400.0
2011-05-11 15:00:00,8.27,8.28,8.27,8.27,184000.0,5.7839,5.7909,5.7839,5.7839,184000.0
2011-05-11 15:10:00,8.27,8.27,8.26,8.26,150400.0,5.7839,5.7839,5.7769,5.7769,150400.0
2011-05-11 15:20:00,8.26,8.3,8.26,8.29,132000.0,5.7769,5.8049,5.7769,5.7979,132000.0
2011-05-11 15:30:00,8.3,8.3,8.27,8.27,256000.0,5.8049,5.8049,5.7839,5.7839,256000.0
2011-05-11 15:40:00,8.27,8.29,8.27,8.29,182400.0,5.7839,5.7979,5.7839,5.7979,182400.0
2011-05-11 15:50:00,8.29,8.31,8.28,8.3,438400.0,5.7979,5.8119,5.7909,5.8049,438400.0
2011-05-12 09:30:00,8.29,8.3,8.24,8.24,128800.0,5.7979,5.8049,5.7629,5.7629,128800.0
2011-05-12 09:40:00,8.24,8.25,8.23,8.24,52000.0,5.7629,5.7699,5.7559,5.7629,52000.0
2011-05-12 09:50:00,8.24,8.26,8.24,8.26,66400.0,5.7629,5.7769,5.7629,5.7769,66400.0
2011-05-12 10:00:00,8.26,8.3,8.25,8.3,140800.0,5.7769,5.8049,5.7699,5.8049,140800.0
2011-05-12 10:10:00,8.3,8.33,8.3,8.31,84000.0,5.8049,5.8259,5.8049,5.8119,84000.0
2011-05-12 10:20:00,8.31,8.31,8.28,8.29,100000.0,5.8119,5.8119,5.7909,5.7979,100000.0
2011-05-12 10:30:00,8.29,8.3,8.29,8.29,92800.0,5.7979,5.8049,5.7979,5.7979,92800.0
2011-05-12 10:40:00,8.29,8.29,8.28,8.29,117600.0,5.7979,5.7979,5.7909,5.7979,117600.0
2011-05-12 10:50:00,8.29,8.29,8.26,8.28,78400.0,5.7979,5.7979,5.7769,5.7909,78400.0
2011-05-12 11:00:00,8.27,8.28,8.27,8.27,62400.0,5.7839,5.7909,5.7839,5.7839,62400.0
2011-05-12 11:10:00,8.27,8.29,8.27,8.29,61600.0,5.7839,5.7979,5.7839,5.7979,61600.0
2011-05-12 11:20:00,8.29,8.31,8.29,8.31,96800.0,5.7979,5.8119,5.7979,5.8119,96800.0
2011-05-12 11:30:00,8.31,8.32,8.3,8.31,145600.0,5.8119,5.8189,5.8049,5.8119,145600.0
2011-05-12 11:40:00,8.31,8.32,8.31,8.32,37600.0,5.8119,5.8189,5.8119,5.8189,37600.0
2011-05-12 11:50:00,8.32,8.33,8.32,8.32,32800.0,5.8189,5.8259,5.8189,5.8189,32800.0
2011-05-12 12:00:00,8.32,8.33,8.3,8.31,48800.0,5.8189,5.8259,5.8049,5.8119,48800.0
2011-05-12 12:10:00,8.31,8.31,8.3,8.31,40000.0,5.8119,5.8119,5.8049,5.8119,40000.0
2011-05-12 12:20:00,8.31,8.31,8.31,8.31,28000.0,5.8119,5.8119,5.8119,5.8119,28000.0
2011-05-12 12:30:00,8.31,8.32,8.31,8.32,68800.0,5.8119,5.8189,5.8119,5.8189,68800.0
2011-05-12 12:40:00,8.31,8.32,8.31,8.32,157600.0,5.8119,5.8189,5.8119,5.8189,157600.0
2011-05-12 12:50:00,8.32,8.33,8.31,8.33,60800.0,5.8189,5.8259,5.8119,5.8259,60800.0
2011-05-12 13:00:00,8.33,8.37,8.32,8.35,220800.0,5.8259,5.8539,5.8189,5.8399,220800.0
2011-05-12 13:10:00,8.34,8.37,8.34,8.37,91200.0,5.8329,5.8539,5.8329,5.8539,91200.0
2011-05-12 13:20:00,8.37,8.38,8.36,8.37,109600.0,5.8539,5.8609,5.8469,5.8539,109600.0
2011-05-12 13:30:00,8.37,8.38,8.36,8.36,168800.0,5.8539,5.8609,5.8469,5.8469,168800.0
2011-05-12 13:40:00,8.37,8.37,8.36,8.37,109600.0,5.8539,5.8539,5.8469,5.8539,109600.0
2011-05-12 13:50:00,8.37,8.38,8.36,8.37,50400.0,5.8539,5.8609,5.8469,5.8539,50400.0
2011-05-12 14:00:00,8.37,8.39,8.37,8.38,161600.0,5.8539,5.8679,5.8539,5.8609,161600.0
2011-05-12 14:10:00,8.38,8.39,8.37,8.37,75200.0,5.8609,5.8679,5.8539,5.8539,75200.0
2011-05-12 14:20:00,8.37,8.37,8.36,8.37,94400.0,5.8539,5.8539,5.8469,5.8539,94400.0
2011-05-12 14:30:00,8.36,8.38,8.35,8.36,76800.0,5.8469,5.8609,5.8399,5.8469,76800.0
2011-05-12 14:40:00,8.37,8.38,8.36,8.37,71200.0,5.8539,5.8609,5.8469,5.8539,71200.0
2011-05-12 14:50:00,8.36,8.37,8.36,8.37,63200.0,5.8469,5.8539,5.8469,5.8539,63200.0
2011-05-12 15:00:00,8.37,8.38,8.36,8.38,93600.0,5.8539,5.8609,5.8469,5.8609,93600.0
2011-05-12 15:10:00,8.38,8.39,8.38,8.38,120000.0,5.8609,5.8679,5.8609,5.8609,120000.0
2011-05-12 15:20:00,8.38,8.38,8.37,8.38,94400.0,5.8609,5.8609,5.8539,5.8609,94400.0
2011-05-12 15:30:00,8.38,8.38,8.37,8.38,149600.0,5.8609,5.8609,5.8539,5.8609,149600.0
2011-05-12 15:40:00,8.38,8.38,8.37,8.38,198400.0,5.8609,5.8609,5.8539,5.8609,198400.0
2011-05-12 15:50:00,8.38,8.39,8.37,8.38,302400.0,5.8609,5.8679,5.8539,5.8609,302400.0
2011-05-13 09:30:00,8.39,8.4,8.36,8.37,91200.0,5.8679,5.8748,5.8469,5.8539,91200.0
2011-05-13 09:40:00,8.37,8.38,8.37,8.38,224000.0,5.8539,5.8609,5.8539,5.8609,224000.0
2011-05-13 09:50:00,8.38,8.39,8.36,8.36,150400.0,5.8609,5.8679,5.8469,5.8469,150400.0
2011-05-13 10:00:00,8.36,8.37,8.32,8.33,217600.0,5.8469,5.8539,5.8189,5.8259,217600.0
2011-05-13 10:10:00,8.33,8.37,8.33,8.36,381600.0,5.8259,5.8539,5.8259,5.8469,381600.0
2011-05-13 10:20:00,8.36,8.37,8.35,8.36,124000.0,5.8469,5.8539,5.8399,5.8469,124000.0
2011-05-13 10:30:00,8.36,8.37,8.35,8.36,215200.0,5.8469,5.8539,5.8399,5.8469,215200.0
2011-05-13 10:40:00,8.36,8.37,8.33,8.34,117600.0,5.8469,5.8539,5.8259,5.8329,117600.0
2011-05-13 10:50:00,8.34,8.34,8.33,8.33,78400.0,5.8329,5.8329,5.8259,5.8259,78400.0
2011-05-13 11:00:00,8.33,8.33,8.3,8.31,165600.0,5.8259,5.8259,5.8049,5.8119,165600.0
2011-05-13 11:10:00,8.31,8.31,8.29,8.29,160000.0,5.8119,5.8119,5.7979,5.7979,160000.0
2011-05-13 11:20:00,8.29,8.3,8.28,8.29,124800.0,5.7979,5.8049,5.7909,5.7979,124800.0
2011-05-13 11:30:00,8.29,8.3,8.28,8.28,42400.0,5.7979,5.8049,5.7909,5.7909,42400.0
2011-05-13 11:40:00,8.29,8.3,8.28,8.3,43200.0,5.7979,5.8049,5.7909,5.8049,43200.0
2011-05-13 11:50:00,8.29,8.3,8.27,8.28,75200.0,5.7979,5.8049,5.7839,5.7909,75200.0
2011-05-13 12:00:00,8.28,8.29,8.26,8.26,110400.0,5.7909,5.7979,5.7769,5.7769,110400.0
2011-05-13 12:10:00,8.26,8.27,8.24,8.26,97600.0,5.7769,5.7839,5.7629,5.7769,97600.0
2011-05-13 12:20:00,8.25,8.26,8.25,8.26,22400.0,5.7699,5.7769,5.7699,5.7769,22400.0
2011-05-13 12:30:00,8.26,8.28,8.26,8.28,95200.0,5.7769,5.7909,5.7769,5.7909,95200.0
2011-05-13 12:40:00,8.28,8.29,8.28,8.29,84800.0,5.7909,5.7979,5.7909,5.7979,84800.0
2011-05-13 12:50:00,8.29,8.3,8.27,8.28,332000.0,5.7979,5.8049,5.7839,5.7909,332000.0
2011-05-13 13:00:00,8.28,8.29,8.27,8.28,58400.0,5.7909,5.7979,5.7839,5.7909,58400.0
2011-05-13 13:10:00,8.28,8.29,8.28,8.29,38400.0,5.7909,5.7979,5.7909,5.7979,38400.0
2011-05-13 13:20:00,8.29,8.29,8.28,8.28,46400.0,5.7979,5.7979,5.7909,5.7909,46400.0
2011-05-13 13:30:00,8.29,8.3,8.28,8.29,84800.0,5.7979,5.8049,5.7909,5.7979,84800.0
2011-05-13 13:40:00,8.29,8.3,8.29,8.3,31200.0,5.7979,5.8049,5.7979,5.8049,31200.0
2011-05-13 13:50:00,8.3,8.3,8.3,8.3,14400.0,5.8049,5.8049,5.8049,5.8049,14400.0
2011-05-13 14:00:00,8.3,8.31,8.29,8.31,51200.0,5.8049,5.8119,5.7979,5.8119,51200.0
2011-05-13 14:10:00,8.31,8.32,8.31,8.32,107200.0,5.8119,5.8189,5.8119,5.8189,107200.0
2011-05-13 14:20:00,8.32,8.33,8.32,8.33,102400.0,5.8189,5.8259,5.8189,5.8259,102400.0
2011-05-13 14:30:00,8.33,8.34,8.32,8.33,80000.0,5.8259,5.8329,5.8189,5.8259,80000.0
2011-05-13 14:40:00,8.33,8.33,8.32,8.32,19200.0,5.8259,5.8259,5.8189,5.8189,19200.0
2011-05-13 14:50:00,8.32,8.32,8.31,8.31,36800.0,5.8189,5.8189,5.8119,5.8119,36800.0
2011-05-13 15:00:00,8.31,8.32,8.31,8.31,40800.0,5.8119,5.8189,5.8119,5.8119,40800.0
2011-05-13 15:10:00,8.32,8.32,8.3,8.31,53600.0,5.8189,5.8189,5.8049,5.8119,53600.0
2011-05-13 15:20:00,8.3,8.31,8.29,8.3,107200.0,5.8049,5.8119,5.7979,5.8049,107200.0
2011-05-13 15:30:00,8.3,8.32,8.3,8.31,92000.0,5.8049,5.8189,5.8049,5.8119,92000.0
2011-05-13 15:40:00,8.31,8.32,8.31,8.31,136000.0,5.8119,5.8189,5.8119,5.8119,136000.0
2011-05-13 15:50:00,8.31,8.34,8.3,8.33,855200.0,5.8119,5.8329,5.8049,5.8259,855200.0
2011-05-16 09:30:00,8.28,8.29,8.26,8.28,179200.0,5.7909,5.7979,5.7769,5.7909,179200.0
2011-05-16 09:40:00,8.29,8.29,8.28,8.28,150400.0,5.7979,5.7979,5.7909,5.7909,150400.0
2011-05-16 09:50:00,8.28,8.29,8.28,8.29,188800.0,5.7909,5.7979,5.7909,5.7979,188800.0
2011-05-16 10:00:00,8.29,8.31,8.29,8.3,149600.0,5.7979,5.8119,5.7979,5.8049,149600.0
2011-05-16 10:10:00,8.3,8.3,8.28,8.29,124000.0,5.8049,5.8049,5.7909,5.7979,124000.0
2011-05-16 10:20:00,8.29,8.3,8.28,8.28,118400.0,5.7979,5.8049,5.7909,5.7909,118400.0
2011-05-16 10:30:00,8.29,8.3,8.28,8.29,28800.0,5.7979,5.8049,5.7909,5.7979,28800.0
2011-05-16 10:40:00,8.29,8.31,8.28,8.29,111200.0,5.7979,5.8119,5.7909,5.7979,111200.0
2011-05-16 10:50:00,8.29,8.3,8.29,8.3,85600.0,5.7979,5.8049,5.7979,5.8049,85600.0
2011-05-16 11:00:00,8.3,8.32,8.3,8.32,80800.0,5.8049,5.8189,5.8049,5.8189,80800.0
2011-05-16 11:10:00,8.31,8.32,8.31,8.31,36000.0,5.8119,5.8189,5.8119,5.8119,36000.0
2011-05-16 11:20:00,8.31,8.31,8.29,8.31,50400.0,5.8119,5.8119,5.7979,5.8119,50400.0
2011-05-16 11:30:00,8.3,8.32,8.3,8.32,77600.0,5.8049,5.8189,5.8049,5.8189,77600.0
2011-05-16 11:40:00,8.32,8.32,8.3,8.31,172000.0,5.8189,5.8189,5.8049,5.8119,172000.0
2011-05-16 11:50:00,8.31,8.31,8.3,8.31,143200.0,5.8119,5.8119,5.8049,5.8119,143200.0
2011-05-16 12:00:00,8.31,8.31,8.3,8.3,74400.0,5.8119,5.8119,5.8049,5.8049,74400.0
2011-05-16 12:10:00,8.3,8.3,8.29,8.3,82400.0,5.8049,5.8049,5.7979,5.8049,82400.0
2011-05-16 12:20:00,8.3,8.31,8.3,8.31,44000.0,5.8049,5.8119,5.8049,5.8119,44000.0
2011-05-16 12:30:00,8.31,8.31,8.3,8.31,83200.0,5.8119,5.8119,5.8049,5.8119,83200.0
2011-05-16 12:40:00,8.31,8.31,8.3,8.31,81600.0,5.8119,5.8119,5.8049,5.8119,81600.0
2011-05-16 12:50:00,8.31,8.31,8.29,8.29,67200.0,5.8119,5.8119,5.7979,5.7979,67200.0
2011-05-16 13:00:00,8.29,8.29,8.28,8.29,122400.0,5.7979,5.7979,5.7909,5.7979,122400.0
2011-05-16 13:10:00,8.29,8.3,8.29,8.3,79200.0,5.7979,5.8049,5.7979,5.8049,79200.0
2011-05-16 13:20:00,8.29,8.31,8.29,8.31,218400.0,5.7979,5.8119,5.7979,5.8119,218400.0
2011-05-16 13:30:00,8.31,8.31,8.31,8.31,53600.0,5.8119,5.8119,5.8119,5.8119,53600.0
2011-05-16 13:40:00,8.31,8.31,8.31,8.31,56800.0,5.8119,5.8119,5.8119,5.8119,56800.0
2011-05-16 13:50:00,8.31,8.31,8.31,8.31,123200.0,5.8119,5.8119,5.8119,5.8119,123200.0
2011-05-16 14:00:00,8.31,8.32,8.31,8.32,132000.0,5.8119,5.8189,5.8119,5.8189,132000.0
2011-05-16 14:10:00,8.32,8.32,8.31,8.32,116000.0,5.8189,5.8189,5.8119,5.8189,116000.0
2011-05-16 14:20:00,8.32,8.32,8.31,8.31,219200.0,5.8189,5.8189,5.8119,5.8119,219200.0
2011-05-16 14:30:00,8.31,8.32,8.3,8.31,368800.0,5.8119,5.8189,5.8049,5.8119,368800.0
2011-05-16 14:40:00,8.31,8.32,8.31,8.31,259200.0,5.8119,5.8189,5.8119,5.8119,259200.0
2011-05-16 14:50:00,8.31,8.31,8.3,8.3,50400.0,5.8119,5.8119,5.8049,5.8049,50400.0
2011-05-16 15:00:00,8.3,8.31,8.3,8.3,71200.0,5.8049,5.8119,5.8049,5.8049,71200.0
2011-05-16 15:10:00,8.3,8.3,8.29,8.29,53600.0,5.8049,5.8049,5.7979,5.7979,53600.0
2011-05-16 15:20:00,8.29,8.29,8.28,8.28,78400.0,5.7979,5.7979,5.7909,5.7909,78400.0
2011-05-16 15:30:00,8.28,8.29,8.28,8.28,223200.0,5.7909,5.7979,5.7909,5.7909,223200.0
2011-05-16 15:40:00,8.29,8.29,8.27,8.27,377600.0,5.7979,5.7979,5.7839,5.7839,377600.0
2011-05-16 15:50:00,8.27,8.29,8.27,8.29,859200.0,5.7839,5.7979,5.7839,5.7979,859200.0
2011-05-17 09:30:00,8.23,8.26,8.21,8.24,138400.0,5.7559,5.7769,5.742,5.7629,138400.0
2011-05-17 09:40:00,8.24,8.27,8.24,8.27,60800.0,5.7629,5.7839,5.7629,5.7839,60800.0
2011-05-17 09:50:00,8.27,8.27,8.25,8.26,44000.0,5.7839,5.7839,5.7699,5.7769,44000.0
2011-05-17 10:00:00,8.26,8.26,8.23,8.24,96800.0,5.7769,5.7769,5.7559,5.7629,96800.0
2011-05-17 10:10:00,8.24,8.28,8.24,8.28,64800.0,5.7629,5.7909,5.7629,5.7909,64800.0
2011-05-17 10:20:00,8.27,8.29,8.27,8.27,82400.0,5.7839,5.7979,5.7839,5.7839,82400.0
2011-05-17 10:30:00,8.28,8.28,8.26,8.26,58400.0,5.7909,5.7909,5.7769,5.7769,58400.0
2011-05-17 10:40:00,8.26,8.27,8.24,8.24,70400.0,5.7769,5.7839,5.7629,5.7629,70400.0
2011-05-17 10:50:00,8.24,8.25,8.22,8.23,114400.0,5.7629,5.7699,5.749,5.7559,114400.0
2011-05-17 11:00:00,8.23,8.24,8.18,8.19,150400.0,5.7559,5.7629,5.721,5.728,150400.0
2011-05-17 11:10:00,8.19,8.2,8.19,8.2,89600.0,5.728,5.735,5.728,5.735,89600.0
2011-05-17 11:20:00,8.2,8.22,8.19,8.19,152800.0,5.735,5.749,5.728,5.728,152800.0
2011-05-17 11:30:00,8.19,8.19,8.16,8.16,241600.0,5.728,5.728,5.707,5.707,241600.0
2011-05-17 11:40:00,8.16,8.19,8.16,8.19,47200.0,5.707,5.728,5.707,5.728,47200.0
2011-05-17 11:50:00,8.19,8.21,8.19,8.21,46400.0,5.728,5.742,5.728,5.742,46400.0
2011-05-17 12:00:00,8.21,8.21,8.2,8.2,54400.0,5.742,5.742,5.735,5.735,54400.0
2011-05-17 12:10:00,8.21,8.22,8.21,8.21,24800.0,5.742,5.749,5.742,5.742,24800.0
2011-05-17 12:20:00,8.21,8.22,8.21,8.21,28000.0,5.742,5.749,5.742,5.742,28000.0
2011-05-17 12:30:00,8.21,8.22,8.2,8.21,29600.0,5.742,5.749,5.735,5.742,29600.0
2011-05-17 12:40:00,8.21,8.22,8.19,8.2,33600.0,5.742,5.749,5.728,5.735,33600.0
2011-05-17 12:50:00,8.19,8.2,8.18,8.19,50400.0,5.728,5.735,5.721,5.728,50400.0
2011-05-17 13:00:00,8.19,8.2,8.18,8.2,116000.0,5.728,5.735,5.721,5.735,116000.0
2011-05-17 13:10:00,8.19,8.2,8.19,8.2,59200.0,5.728,5.735,5.728,5.735,59200.0
2011-05-17 13:20:00,8.2,8.21,8.19,8.21,39200.0,5.735,5.742,5.728,5.742,39200.0
2011-05-17 13:30:00,8.21,8.21,8.19,8.19,48800.0,5.742,5.742,5.728,5.728,48800.0
2011-05-17 13:40:00,8.2,8.21,8.19,8.2,42400.0,5.735,5.742,5.728,5.735,42400.0
2011-05-17 13:50:00,8.2,8.2,8.19,8.2,68000.0,5.735,5.735,5.728,5.735,68000.0
2011-05-17 14:00:00,8.2,8.21,8.2,8.2,97600.0,5.735,5.742,5.735,5.735,97600.0
2011-05-17 14:10:00,8.2,8.21,8.2,8.2,78400.0,5.735,5.742,5.735,5.735,78400.0
2011-05-17 14:20:00,8.21,8.21,8.19,8.21,64000.0,5.742,5.742,5.728,5.742,64000.0
2011-05-17 14:30:00,8.2,8.22,8.2,8.21,696000.0,5.735,5.749,5.735,5.742,696000.0
2011-05-17 14:40:00,8.21,8.21,8.17,8.18,97600.0,5.742,5.742,5.714,5.721,97600.0
2011-05-17 14:50:00,8.18,8.22,8.18,8.22,100000.0,5.721,5.749,5.721,5.749,100000.0
2011-05-17 15:00:00,8.22,8.22,8.21,8.21,80800.0,5.749,5.749,5.742,5.742,80800.0
2011-05-17 15:10:00,8.22,8.22,8.2,8.21,133600.0,5.749,5.749,5.735,5.742,133600.0
2011-05-17 15:20:00,8.21,8.22,8.2,8.2,104800.0,5.742,5.749,5.735,5.735,104800.0
2011-05-17 15:30:00,8.21,8.22,8.2,8.21,168800.0,5.742,5.749,5.735,5.742,168800.0
2011-05-17 15:40:00,8.21,8.21,8.2,8.2,183200.0,5.742,5.742,5.735,5.735,183200.0
2011-05-17 15:50:00,8.21,8.22,8.2,8.22,443200.0,5.742,5.749,5.735,5.749,443200.0
2011-05-18 09:30:00,8.21,8.21,8.18,8.2,126400.0,5.742,5.742,5.721,5.735,126400.0
2011-05-18 09:40:00,8.21,8.24,8.21,8.23,52800.0,5.742,5.7629,5.742,5.7559,52800.0
2011-05-18 09:50:00,8.23,8.24,8.2,8.21,152800.0,5.7559,5.7629,5.735,5.742,152800.0
2011-05-18 10:00:00,8.21,8.25,8.21,8.25,48800.0,5.742,5.7699,5.742,5.7699,48800.0
2011-05-18 10:10:00,8.25,8.26,8.24,8.25,78400.0,5.7699,5.7769,5.7629,5.7699,78400.0
2011-05-18 10:20:00,8.25,8.27,8.24,8.26,80000.0,5.7699,5.7839,5.7629,5.7769,80000.0
2011-05-18 10:30:00,8.27,8.29,8.27,8.27,79200.0,5.7839,5.7979,5.7839,5.7839,79200.0
2011-05-18 10:40:00,8.27,8.28,8.26,8.27,46400.0,5.7839,5.7909,5.7769,5.7839,46400.0
2011-05-18 10:50:00,8.27,8.28,8.26,8.26,70400.0,5.7839,5.7909,5.7769,5.7769,70400.0
2011-05-18 11:00:00,8.26,8.27,8.26,8.27,86400.0,5.7769,5.7839,5.7769,5.7839,86400.0
2011-05-18 11:10:00,8.27,8.28,8.27,8.27,46400.0,5.7839,5.7909,5.7839,5.7839,46400.0
2011-05-18 11:20:00,8.27,8.27,8.26,8.26,86400.0,5.7839,5.7839,5.7769,5.7769,86400.0
2011-05-18 11:30:00,8.26,8.27,8.25,8.25,68000.0,5.7769,5.7839,5.7699,5.7699,68000.0
2011-05-18 11:40:00,8.25,8.26,8.25,8.25,65600.0,5.7699,5.7769,5.7699,5.7699,65600.0
2011-05-18 11:50:00,8.25,8.25,8.25,8.25,64000.0,5.7699,5.7699,5.7699,5.7699,64000.0
2011-05-18 12:00:00,8.25,8.26,8.24,8.25,63200.0,5.7699,5.7769,5.7629,5.7699,63200.0
2011-05-18 12:10:00,8.25,8.26,8.25,8.25,85600.0,5.7699,5.7769,5.7699,5.7699,85600.0
2011-05-18 12:20:00,8.25,8.26,8.24,8.25,24800.0,5.7699,5.7769,5.7629,5.7699,24800.0
2011-05-18 12:30:00,8.25,8.25,8.25,8.25,63200.0,5.7699,5.7699,5.7699,5.7699,63200.0
2011-05-18 12:40:00,8.25,8.25,8.25,8.25,46400.0,5.7699,5.7699,5.7699,5.7699,46400.0
2011-05-18 12:50:00,8.25,8.25,8.24,8.25,62400.0,5.7699,5.7699,5.7629,5.7699,62400.0
2011-05-18 13:00:00,8.24,8.27,8.24,8.26,65600.0,5.7629,5.7839,5.7629,5.7769,65600.0
2011-05-18 13:10:00,8.27,8.27,8.26,8.26,56800.0,5.7839,5.7839,5.7769,5.7769,56800.0
2011-05-18 13:20:00,8.26,8.27,8.26,8.26,39200.0,5.7769,5.7839,5.7769,5.7769,39200.0
2011-05-18 13:30:00,8.26,8.26,8.26,8.26,60000.0,5.7769,5.7769,5.7769,5.7769,60000.0
2011-05-18 13:40:00,8.26,8.26,8.25,8.25,63200.0,5.7769,5.7769,5.7699,5.7699,63200.0
2011-05-18 13:50:00,8.25,8.27,8.25,8.27,124000.0,5.7699,5.7839,5.7699,5.7839,124000.0
2011-05-18 14:00:00,8.27,8.29,8.27,8.29,117600.0,5.7839,5.7979,5.7839,5.7979,117600.0
2011-05-18 14:10:00,8.29,8.29,8.28,8.29,74400.0,5.7979,5.7979,5.7909,5.7979,74400.0
2011-05-18 14:20:00,8.29,8.29,8.28,8.28,109600.0,5.7979,5.7979,5.7909,5.7909,109600.0
2011-05-18 14:30:00,8.28,8.29,8.27,8.27,97600.0,5.7909,5.7979,5.7839,5.7839,97600.0
2011-05-18 14:40:00,8.28,8.29,8.28,8.28,72000.0,5.7909,5.7979,5.7909,5.7909,72000.0
2011-05-18 14:50:00,8.29,8.29,8.28,8.28,80800.0,5.7979,5.7979,5.7909,5.7909,80800.0
2011-05-18 15:00:00,8.28,8.3,8.28,8.29,98400.0,5.7909,5.8049,5.7909,5.7979,98400.0
2011-05-18 15:10:00,8.29,8.31,8.29,8.31,248800.0,5.7979,5.8119,5.7979,5.8119,248800.0
2011-05-18 15:20:00,8.32,8.32,8.3,8.3,214400.0,5.8189,5.8189,5.8049,5.8049,214400.0
2011-05-18 15:30:00,8.3,8.31,8.29,8.29,139200.0,5.8049,5.8119,5.7979,5.7979,139200.0
2011-05-18 15:40:00,8.29,8.3,8.29,8.29,198400.0,5.7979,5.8049,5.7979,5.7979,198400.0
2011-05-18 15:50:00,8.29,8.3,8.29,8.29,444000.0,5.7979,5.8049,5.7979,5.7979,444000.0
2011-05-19 09:30:00,8.32,8.37,8.32,8.34,171200.0,5.8189,5.8539,5.8189,5.8329,171200.0
2011-05-19 09:40:00,8.34,8.37,8.34,8.37,67200.0,5.8329,5.8539,5.8329,5.8539,67200.0
2011-05-19 09:50:00,8.36,8.38,8.36,8.38,172800.0,5.8469,5.8609,5.8469,5.8609,172800.0
2011-05-19 10:00:00,8.38,8.38,8.34,8.35,152800.0,5.8609,5.8609,5.8329,5.8399,152800.0
2011-05-19 10:10:00,8.35,8.35,8.31,8.32,58400.0,5.8399,5.8399,5.8119,5.8189,58400.0
2011-05-19 10:20:00,8.33,8.34,8.32,8.34,88000.0,5.8259,5.8329,5.8189,5.8329,88000.0
2011-05-19 10:30:00,8.34,8.34,8.32,8.33,60000.0,5.8329,5.8329,5.8189,5.8259,60000.0
2011-05-19 10:40:00,8.33,8.33,8.3,8.3,75200.0,5.8259,5.8259,5.8049,5.8049,75200.0
2011-05-19 10:50:00,8.3,8.3,8.27,8.28,26400.0,5.8049,5.8049,5.7839,5.7909,26400.0
2011-05-19 11:00:00,8.27,8.28,8.26,8.26,80000.0,5.7839,5.7909,5.7769,5.7769,80000.0
2011-05-19 11:10:00,8.26,8.27,8.25,8.26,36800.0,5.7769,5.7839,5.7699,5.7769,36800.0
2011-05-19 11:20:00,8.26,8.27,8.26,8.27,46400.0,5.7769,5.7839,5.7769,5.7839,46400.0
2011-05-19 11:30:00,8.28,8.28,8.27,8.27,48000.0,5.7909,5.7909,5.7839,5.7839,48000.0
2011-05-19 11:40:00,8.27,8.27,8.26,8.27,66400.0,5.7839,5.7839,5.7769,5.7839,66400.0
2011-05-19 11:50:00,8.27,8.27,8.26,8.27,38400.0,5.7839,5.7839,5.7769,5.7839,38400.0
2011-05-19 12:00:00,8.27,8.29,8.27,8.29,46400.0,5.7839,5.7979,5.7839,5.7979,46400.0
2011-05-19 12:10:00,8.29,8.3,8.29,8.3,35200.0,5.7979,5.8049,5.7979,5.8049,35200.0
2011-05-19 12:20:00,8.3,8.31,8.3,8.31,68000.0,5.8049,5.8119,5.8049,5.8119,68000.0
2011-05-19 12:30:00,8.31,8.33,8.31,8.33,56800.0,5.8119,5.8259,5.8119,5.8259,56800.0
2011-05-19 12:40:00,8.33,8.33,8.31,8.32,64000.0,5.8259,5.8259,5.8119,5.8189,64000.0
2011-05-19 12:50:00,8.31,8.32,8.31,8.31,61600.0,5.8119,5.8189,5.8119,5.8119,61600.0
2011-05-19 13:00:00,8.31,8.32,8.31,8.32,56800.0,5.8119,5.8189,5.8119,5.8189,56800.0
2011-05-19 13:10:00,8.32,8.33,8.32,8.33,59200.0,5.8189,5.8259,5.8189,5.8259,59200.0
2011-05-19 13:20:00,8.33,8.33,8.32,8.32,48000.0,5.8259,5.8259,5.8189,5.8189,48000.0
2011-05-19 13:30:00,8.32,8.33,8.32,8.32,64000.0,5.8189,5.8259,5.8189,5.8189,64000.0
2011-05-19 13:40:00,8.32,8.32,8.32,8.32,45600.0,5.8189,5.8189,5.8189,5.8189,45600.0
2011-05-19 13:50:00,8.32,8.33,8.32,8.33,52800.0,5.8189,5.8259,5.8189,5.8259,52800.0
2011-05-19 14:00:00,8.33,8.34,8.33,8.33,76800.0,5.8259,5.8329,5.8259,5.8259,76800.0
2011-05-19 14:10:00,8.33,8.33,8.32,8.32,96000.0,5.8259,5.8259,5.8189,5.8189,96000.0
2011-05-19 14:20:00,8.32,8.32,8.3,8.3,99200.0,5.8189,5.8189,5.8049,5.8049,99200.0
2011-05-19 14:30:00,8.3,8.31,8.3,8.31,68000.0,5.8049,5.8119,5.8049,5.8119,68000.0
2011-05-19 14:40:00,8.31,8.31,8.29,8.3,66400.0,5.8119,5.8119,5.7979,5.8049,66400.0
2011-05-19 14:50:00,8.3,8.31,8.3,8.31,107200.0,5.8049,5.8119,5.8049,5.8119,107200.0
2011-05-19 15:00:00,8.31,8.32,8.3,8.3,250400.0,5.8119,5.8189,5.8049,5.8049,250400.0
2011-05-19 15:10:00,8.3,8.3,8.29,8.29,211200.0,5.8049,5.8049,5.7979,5.7979,211200.0
2011-05-19 15:20:00,8.29,8.3,8.29,8.29,228000.0,5.7979,5.8049,5.7979,5.7979,228000.0
2011-05-19 15:30:00,8.29,8.3,8.29,8.29,216000.0,5.7979,5.8049,5.7979,5.7979,216000.0
2011-05-19 15:40:00,8.29,8.3,8.28,8.28,453600.0,5.7979,5.8049,5.7909,5.7909,453600.0
2011-05-19 15:50:00,8.29,8.3,8.28,8.29,408800.0,5.7979,5.8049,5.7909,5.7979,408800.0
2011-05-20 09:30:00,8.28,8.29,8.25,8.26,470400.0,5.7909,5.7979,5.7699,5.7769,470400.0
2011-05-20 09:40:00,8.26,8.27,8.24,8.24,95200.0,5.7769,5.7839,5.7629,5.7629,95200.0
2011-05-20 09:50:00,8.24,8.24,8.2,8.2,78400.0,5.7629,5.7629,5.735,5.735,78400.0
2011-05-20 10:00:00,8.2,8.2,8.18,8.19,103200.0,5.735,5.735,5.721,5.728,103200.0
2011-05-20 10:10:00,8.18,8.2,8.18,8.19,94400.0,5.721,5.735,5.721,5.728,94400.0
2011-05-20 10:20:00,8.19,8.2,8.18,8.19,71200.0,5.728,5.735,5.721,5.728,71200.0
2011-05-20 10:30:00,8.19,8.19,8.17,8.18,78400.0,5.728,5.728,5.714,5.721,78400.0
2011-05-20 10:40:00,8.18,8.18,8.14,8.16,91200.0,5.721,5.721,5.693,5.707,91200.0
2011-05-20 10:50:00,8.16,8.16,8.14,8.15,205600.0,5.707,5.707,5.693,5.7,205600.0
2011-05-20 11:00:00,8.15,8.16,8.14,8.16,84000.0,5.7,5.707,5.693,5.707,84000.0
2011-05-20 11:10:00,8.16,8.19,8.16,8.19,146400.0,5.707,5.728,5.707,5.728,146400.0
2011-05-20 11:20:00,8.19,8.2,8.19,8.19,87200.0,5.728,5.735,5.728,5.728,87200.0
2011-05-20 11:30:00,8.2,8.21,8.2,8.21,79200.0,5.735,5.742,5.735,5.742,79200.0
2011-05-20 11:40:00,8.21,8.21,8.21,8.21,74400.0,5.742,5.742,5.742,5.742,74400.0
2011-05-20 11:50:00,8.21,8.21,8.2,8.21,64000.0,5.742,5.742,5.735,5.742,64000.0
2011-05-20 12:00:00,8.21,8.22,8.21,8.21,41600.0,5.742,5.749,5.742,5.742,41600.0
2011-05-20 12:10:00,8.21,8.22,8.21,8.22,60800.0,5.742,5.749,5.742,5.749,60800.0
2011-05-20 12:20:00,8.22,8.24,8.22,8.24,46400.0,5.749,5.7629,5.749,5.7629,46400.0
2011-05-20 12:30:00,8.24,8.25,8.24,8.25,43200.0,5.7629,5.7699,5.7629,5.7699,43200.0
2011-05-20 12:40:00,8.25,8.26,8.25,8.26,64000.0,5.7699,5.7769,5.7699,5.7769,64000.0
2011-05-20 12:50:00,8.26,8.26,8.24,8.24,37600.0,5.7769,5.7769,5.7629,5.7629,37600.0
2011-05-20 13:00:00,8.24,8.25,8.24,8.24,38400.0,5.7629,5.7699,5.7629,5.7629,38400.0
2011-05-20 13:10:00,8.24,8.25,8.24,8.25,75200.0,5.7629,5.7699,5.7629,5.7699,75200.0
2011-05-20 13:20:00,8.25,8.26,8.24,8.25,46400.0,5.7699,5.7769,5.7629,5.7699,46400.0
2011-05-20 13:30:00,8.25,8.28,8.25,8.28,56000.0,5.7699,5.7909,5.7699,5.7909,56000.0
2011-05-20 13:40:00,8.28,8.28,8.26,8.26,59200.0,5.7909,5.7909,5.7769,5.7769,59200.0
2011-05-20 13:50:00,8.26,8.26,8.25,8.26,45600.0,5.7769,5.7769,5.7699,5.7769,45600.0
2011-05-20 14:00:00,8.26,8.26,8.25,8.25,92800.0,5.7769,5.7769,5.7699,5.7699,92800.0
2011-05-20 14:10:00,8.25,8.25,8.24,8.24,60000.0,5.7699,5.7699,5.7629,5.7629,60000.0
2011-05-20 14:20:00,8.24,8.25,8.24,8.24,44000.0,5.7629,5.7699,5.7629,5.7629,44000.0
2011-05-20 14:30:00,8.24,8.25,8.24,8.24,49600.0,5.7629,5.7699,5.7629,5.7629,49600.0
2011-05-20 14:40:00,8.24,8.25,8.24,8.25,101600.0,5.7629,5.7699,5.7629,5.7699,101600.0
2011-05-20 14:50:00,8.25,8.25,8.22,8.23,90400.0,5.7699,5.7699,5.749,5.7559,90400.0
2011-05-20 15:00:00,8.22,8.23,8.22,8.23,108800.0,5.749,5.7559,5.749,5.7559,108800.0
2011-05-20 15:10:00,8.23,8.24,8.23,8.24,81600.0,5.7559,5.7629,5.7559,5.7629,81600.0
2011-05-20 15:20:00,8.24,8.24,8.23,8.23,63200.0,5.7629,5.7629,5.7559,5.7559,63200.0
2011-05-20 15:30:00,8.24,8.24,8.23,8.24,91200.0,5.7629,5.7629,5.7559,5.7629,91200.0
2011-05-20 15:40:00,8.24,8.24,8.22,8.22,160000.0,5.7629,5.7629,5.749,5.749,160000.0
2011-05-20 15:50:00,8.22,8.23,8.21,8.21,372000.0,5.749,5.7559,5.742,5.742,372000.0
2011-05-23 09:30:00,8.1,8.24,8.06,8.1,378400.0,5.665,5.7629,5.6371,5.665,378400.0
2011-05-23 09:40:00,8.1,8.1,8.05,8.06,223600.0,5.665,5.665,5.6301,5.6371,223600.0
2011-05-23 09:50:00,8.07,8.07,8.04,8.07,174800.0,5.644,5.644,5.6231,5.644,174800.0
2011-05-23 10:00:00,8.07,8.1,8.06,8.09,169200.0,5.644,5.665,5.6371,5.658,169200.0
2011-05-23 10:10:00,8.09,8.1,8.06,8.06,175200.0,5.658,5.665,5.6371,5.6371,175200.0
2011-05-23 10:20:00,8.06,8.08,8.06,8.07,79200.0,5.6371,5.651,5.6371,5.644,79200.0
2011-05-23 10:30:00,8.07,8.08,8.06,8.06,64400.0,5.644,5.651,5.6371,5.6371,64400.0
2011-05-23 10:40:00,8.06,8.07,8.05,8.06,80400.0,5.6371,5.644,5.6301,5.6371,80400.0
2011-05-23 10:50:00,8.05,8.06,8.04,8.04,67200.0,5.6301,5.6371,5.6231,5.6231,67200.0
2011-05-23 11:00:00,8.05,8.06,8.04,8.04,81200.0,5.6301,5.6371,5.6231,5.6231,81200.0
2011-05-23 11:10:00,8.05,8.05,8.02,8.03,107200.0,5.6301,5.6301,5.6091,5.6161,107200.0
2011-05-23 11:20:00,8.03,8.04,8.02,8.04,136400.0,5.6161,5.6231,5.6091,5.6231,136400.0
2011-05-23 11:30:00,8.04,8.05,8.01,8.02,135200.0,5.6231,5.6301,5.6021,5.6091,135200.0
2011-05-23 11:40:00,8.01,8.03,8.01,8.03,94000.0,5.6021,5.6161,5.6021,5.6161,94000.0
2011-05-23 11:50:00,8.03,8.06,8.03,8.06,132000.0,5.6161,5.6371,5.6161,5.6371,132000.0
2011-05-23 12:00:00,8.06,8.07,8.06,8.07,126400.0,5.6371,5.644,5.6371,5.644,126400.0
2011-05-23 12:10:00,8.07,8.08,8.06,8.07,103200.0,5.644,5.651,5.6371,5.644,103200.0
2011-05-23 12:20:00,8.08,8.08,8.07,8.08,72000.0,5.651,5.651,5.644,5.651,72000.0
2011-05-23 12:30:00,8.08,8.09,8.08,8.08,82000.0,5.651,5.658,5.651,5.651,82000.0
2011-05-23 12:40:00,8.08,8.1,8.08,8.1,60800.0,5.651,5.665,5.651,5.665,60800.0
2011-05-23 12:50:00,8.1,8.11,8.1,8.1,65200.0,5.665,5.672,5.665,5.665,65200.0
2011-05-23 13:00:00,8.1,8.1,8.08,8.08,73600.0,5.665,5.665,5.651,5.651,73600.0
2011-05-23 13:10:00,8.08,8.09,8.08,8.08,49600.0,5.651,5.658,5.651,5.651,49600.0
2011-05-23 13:20:00,8.08,8.09,8.08,8.08,34000.0,5.651,5.658,5.651,5.651,34000.0
2011-05-23 13:30:00,8.08,8.09,8.08,8.08,48400.0,5.651,5.658,5.651,5.651,48400.0
2011-05-23 13:40:00,8.08,8.09,8.08,8.09,40400.0,5.651,5.658,5.651,5.658,40400.0
2011-05-23 13:50:00,8.09,8.11,8.08,8.1,48000.0,5.658,5.672,5.651,5.665,48000.0
2011-05-23 14:00:00,8.1,8.11,8.09,8.11,80400.0,5.665,5.672,5.658,5.672,80400.0
2011-05-23 14:10:00,8.11,8.13,8.11,8.11,76400.0,5.672,5.686,5.672,5.672,76400.0
2011-05-23 14:20:00,8.11,8.12,8.11,8.11,65200.0,5.672,5.679,5.672,5.672,65200.0
2011-05-23 14:30:00,8.11,8.15,8.11,8.13,214800.0,5.672,5.7,5.672,5.686,214800.0
2011-05-23 14:40:00,8.13,8.13,8.12,8.12,137200.0,5.686,5.686,5.679,5.679,137200.0
2011-05-23 14:50:00,8.12,8.13,8.12,8.12,104000.0,5.679,5.686,5.679,5.679,104000.0
2011-05-23 15:00:00,8.12,8.14,8.11,8.11,135200.0,5.679,5.693,5.672,5.672,135200.0
2011-05-23 15:10:00,8.11,8.11,8.09,8.1,135200.0,5.672,5.672,5.658,5.665,135200.0
2011-05-23 15:20:00,8.1,8.11,8.09,8.1,154800.0,5.665,5.672,5.658,5.665,154800.0
2011-05-23 15:30:00,8.1,8.1,8.1,8.1,180400.0,5.665,5.665,5.665,5.665,180400.0
2011-05-23 15:40:00,8.09,8.1,8.09,8.09,233600.0,5.658,5.665,5.658,5.658,233600.0
2011-05-23 15:50:00,8.09,8.1,8.09,8.1,502400.0,5.658,5.665,5.658,5.665,502400.0
2011-05-24 09:30:00,8.14,8.18,8.13,8.13,216400.0,5.693,5.721,5.686,5.686,216400.0
2011-05-24 09:40:00,8.13,8.13,8.09,8.09,115600.0,5.686,5.686,5.658,5.658,115600.0
2011-05-24 09:50:00,8.09,8.1,8.08,8.1,111600.0,5.658,5.665,5.651,5.665,111600.0
2011-05-24 10:00:00,8.1,8.13,8.1,8.13,185200.0,5.665,5.686,5.665,5.686,185200.0
2011-05-24 10:10:00,8.13,8.15,8.13,8.13,116400.0,5.686,5.7,5.686,5.686,116400.0
2011-05-24 10:20:00,8.13,8.13,8.1,8.1,82000.0,5.686,5.686,5.665,5.665,82000.0
2011-05-24 10:30:00,8.1,8.11,8.07,8.07,96000.0,5.665,5.672,5.644,5.644,96000.0
2011-05-24 10:40:00,8.07,8.1,8.07,8.09,92800.0,5.644,5.665,5.644,5.658,92800.0
2011-05-24 10:50:00,8.09,8.1,8.07,8.07,89200.0,5.658,5.665,5.644,5.644,89200.0
2011-05-24 11:00:00,8.08,8.11,8.08,8.1,80800.0,5.651,5.672,5.651,5.665,80800.0
2011-05-24 11:10:00,8.1,8.11,8.09,8.1,155200.0,5.665,5.672,5.658,5.665,155200.0
2011-05-24 11:20:00,8.1,8.11,8.09,8.09,78400.0,5.665,5.672,5.658,5.658,78400.0
2011-05-24 11:30:00,8.09,8.1,8.08,8.08,47200.0,5.658,5.665,5.651,5.651,47200.0
2011-05-24 11:40:00,8.08,8.08,8.06,8.07,50000.0,5.651,5.651,5.6371,5.644,50000.0
2011-05-24 11:50:00,8.07,8.07,8.06,8.06,64000.0,5.644,5.644,5.6371,5.6371,64000.0
2011-05-24 12:00:00,8.06,8.08,8.06,8.08,82400.0,5.6371,5.651,5.6371,5.651,82400.0
2011-05-24 12:10:00,8.08,8.09,8.07,8.07,47200.0,5.651,5.658,5.644,5.644,47200.0
2011-05-24 12:20:00,8.08,8.08,8.06,8.07,35200.0,5.651,5.651,5.6371,5.644,35200.0
2011-05-24 12:30:00,8.07,8.08,8.06,8.08,47600.0,5.644,5.651,5.6371,5.651,47600.0
2011-05-24 12:40:00,8.08,8.08,8.07,8.07,36800.0,5.651,5.651,5.644,5.644,36800.0
2011-05-24 12:50:00,8.06,8.07,8.06,8.06,37200.0,5.6371,5.644,5.6371,5.6371,37200.0
2011-05-24 13:00:00,8.06,8.08,8.06,8.08,63600.0,5.6371,5.651,5.6371,5.651,63600.0
2011-05-24 13:10:00,8.08,8.08,8.06,8.06,30400.0,5.651,5.651,5.6371,5.6371,30400.0
2011-05-24 13:20:00,8.06,8.07,8.06,8.06,60400.0,5.6371,5.644,5.6371,5.6371,60400.0
2011-05-24 13:30:00,8.06,8.06,8.03,8.05,109600.0,5.6371,5.6371,5.6161,5.6301,109600.0
2011-05-24 13:40:00,8.04,8.05,8.04,8.05,52800.0,5.6231,5.6301,5.6231,5.6301,52800.0
2011-05-24 13:50:00,8.05,8.06,8.04,8.06,44800.0,5.6301,5.6371,5.6231,5.6371,44800.0
2011-05-24 14:00:00,8.06,8.07,8.06,8.06,51600.0,5.6371,5.644,5.6371,5.6371,51600.0
2011-05-24 14:10:00,8.06,8.08,8.06,8.08,68000.0,5.6371,5.651,5.6371,5.651,68000.0
2011-05-24 14:20:00,8.08,8.09,8.08,8.09,93600.0,5.651,5.658,5.651,5.658,93600.0
2011-05-24 14:30:00,8.09,8.09,8.09,8.09,66800.0,5.658,5.658,5.658,5.658,66800.0
2011-05-24 14:40:00,8.09,8.09,8.09,8.09,72400.0,5.658,5.658,5.658,5.658,72400.0
2011-05-24 14:50:00,8.09,8.09,8.08,8.09,78800.0,5.658,5.658,5.651,5.658,78800.0
2011-05-24 15:00:00,8.09,8.11,8.09,8.11,139200.0,5.658,5.672,5.658,5.672,139200.0
2011-05-24 15:10:00,8.11,8.11,8.1,8.1,87600.0,5.672,5.672,5.665,5.665,87600.0
2011-05-24 15:20:00,8.1,8.11,8.1,8.11,79200.0,5.665,5.672,5.665,5.672,79200.0
2011-05-24 15:30:00,8.11,8.11,8.09,8.1,96000.0,5.672,5.672,5.658,5.665,96000.0
2011-05-24 15:40:00,8.1,8.1,8.08,8.08,164400.0,5.665,5.665,5.651,5.651,164400.0
2011-05-24 15:50:00,8.09,8.09,8.07,8.08,383200.0,5.658,5.658,5.644,5.651,383200.0
2011-05-25 09:30:00,8.08,8.08,8.03,8.05,228000.0,5.651,5.651,5.6161,5.6301,228000.0
2011-05-25 09:40:00,8.05,8.08,8.05,8.08,98400.0,5.6301,5.651,5.6301,5.651,98400.0
2011-05-25 09:50:00,8.08,8.08,8.06,8.07,93600.0,5.651,5.651,5.6371,5.644,93600.0
2011-05-25 10:00:00,8.07,8.09,8.05,8.09,192800.0,5.644,5.658,5.6301,5.658,192800.0
2011-05-25 10:10:00,8.09,8.1,8.08,8.08,106400.0,5.658,5.665,5.651,5.651,106400.0
2011-05-25 10:20:00,8.08,8.1,8.07,8.1,88400.0,5.651,5.665,5.644,5.665,88400.0
2011-05-25 10:30:00,8.1,8.13,8.1,8.13,85200.0,5.665,5.686,5.665,5.686,85200.0
2011-05-25 10:40:00,8.13,8.14,8.13,8.14,42800.0,5.686,5.693,5.686,5.693,42800.0
2011-05-25 10:50:00,8.13,8.15,8.13,8.14,72000.0,5.686,5.7,5.686,5.693,72000.0
2011-05-25 11:00:00,8.15,8.16,8.14,8.15,71600.0,5.7,5.707,5.693,5.7,71600.0
2011-05-25 11:10:00,8.15,8.16,8.15,8.15,63200.0,5.7,5.707,5.7,5.7,63200.0
2011-05-25 11:20:00,8.16,8.17,8.16,8.17,65200.0,5.707,5.714,5.707,5.714,65200.0
2011-05-25 11:30:00,8.17,8.18,8.16,8.18,65200.0,5.714,5.721,5.707,5.721,65200.0
2011-05-25 11:40:00,8.18,8.19,8.17,8.19,60000.0,5.721,5.728,5.714,5.728,60000.0
2011-05-25 11:50:00,8.19,8.19,8.18,8.19,43600.0,5.728,5.728,5.721,5.728,43600.0
2011-05-25 12:00:00,8.19,8.2,8.18,8.19,78400.0,5.728,5.735,5.721,5.728,78400.0
2011-05-25 12:10:00,8.19,8.2,8.19,8.19,82400.0,5.728,5.735,5.728,5.728,82400.0
2011-05-25 12:20:00,8.19,8.2,8.19,8.19,60800.0,5.728,5.735,5.728,5.728,60800.0
2011-05-25 12:30:00,8.19,8.19,8.18,8.19,68400.0,5.728,5.728,5.721,5.728,68400.0
2011-05-25 12:40:00,8.18,8.19,8.18,8.19,41200.0,5.721,5.728,5.721,5.728,41200.0
2011-05-25 12:50:00,8.18,8.19,8.18,8.18,222000.0,5.721,5.728,5.721,5.721,222000.0
2011-05-25 13:00:00,8.19,8.19,8.18,8.19,65200.0,5.728,5.728,5.721,5.728,65200.0
2011-05-25 13:10:00,8.18,8.19,8.18,8.18,118400.0,5.721,5.728,5.721,5.721,118400.0
2011-05-25 13:20:00,8.18,8.19,8.17,8.17,88000.0,5.721,5.728,5.714,5.714,88000.0
2011-05-25 13:30:00,8.17,8.19,8.17,8.18,114000.0,5.714,5.728,5.714,5.721,114000.0
2011-05-25 13:40:00,8.17,8.19,8.17,8.18,82400.0,5.714,5.728,5.714,5.721,82400.0
2011-05-25 13:50:00,8.19,8.19,8.18,8.19,68400.0,5.728,5.728,5.721,5.728,68400.0
2011-05-25 14:00:00,8.19,8.19,8.18,8.19,105200.0,5.728,5.728,5.721,5.728,105200.0
2011-05-25 14:10:00,8.19,8.2,8.19,8.2,54400.0,5.728,5.735,5.728,5.735,54400.0
2011-05-25 14:20:00,8.2,8.21,8.19,8.2,59200.0,5.735,5.742,5.728,5.735,59200.0
2011-05-25 14:30:00,8.2,8.21,8.2,8.21,97600.0,5.735,5.742,5.735,5.742,97600.0
2011-05-25 14:40:00,8.21,8.21,8.2,8.2,89200.0,5.742,5.742,5.735,5.735,89200.0
2011-05-25 14:50:00,8.2,8.21,8.2,8.21,91600.0,5.735,5.742,5.735,5.742,91600.0
2011-05-25 15:00:00,8.21,8.26,8.21,8.26,303200.0,5.742,5.7769,5.742,5.7769,303200.0
2011-05-25 15:10:00,8.26,8.27,8.25,8.26,358000.0,5.7769,5.7839,5.7699,5.7769,358000.0
2011-05-25 15:20:00,8.26,8.26,8.25,8.26,137200.0,5.7769,5.7769,5.7699,5.7769,137200.0
2011-05-25 15:30:00,8.25,8.26,8.24,8.24,155200.0,5.7699,5.7769,5.7629,5.7629,155200.0
2011-05-25 15:40:00,8.24,8.25,8.24,8.24,225600.0,5.7629,5.7699,5.7629,5.7629,225600.0
2011-05-25 15:50:00,8.24,8.25,8.22,8.23,684400.0,5.7629,5.7699,5.749,5.7559,684400.0
2011-05-26 09:30:00,8.18,8.22,8.16,8.19,278000.0,5.721,5.749,5.707,5.728,278000.0
2011-05-26 09:40:00,8.19,8.19,8.15,8.17,131600.0,5.728,5.728,5.7,5.714,131600.0
2011-05-26 09:50:00,8.17,8.19,8.15,8.15,132000.0,5.714,5.728,5.7,5.7,132000.0
2011-05-26 10:00:00,8.15,8.16,8.14,8.15,116800.0,5.7,5.707,5.693,5.7,116800.0
2011-05-26 10:10:00,8.15,8.16,8.14,8.15,85200.0,5.7,5.707,5.693,5.7,85200.0
2011-05-26 10:20:00,8.15,8.18,8.13,8.17,115200.0,5.7,5.721,5.686,5.714,115200.0
2011-05-26 10:30:00,8.17,8.19,8.17,8.19,90000.0,5.714,5.728,5.714,5.728,90000.0
2011-05-26 10:40:00,8.19,8.19,8.17,8.17,83600.0,5.728,5.728,5.714,5.714,83600.0
2011-05-26 10:50:00,8.17,8.18,8.16,8.16,63600.0,5.714,5.721,5.707,5.707,63600.0
2011-05-26 11:00:00,8.16,8.17,8.15,8.16,64800.0,5.707,5.714,5.7,5.707,64800.0
2011-05-26 11:10:00,8.16,8.19,8.15,8.19,76400.0,5.707,5.728,5.7,5.728,76400.0
2011-05-26 11:20:00,8.19,8.19,8.18,8.18,72000.0,5.728,5.728,5.721,5.721,72000.0
2011-05-26 11:30:00,8.19,8.19,8.18,8.18,87600.0,5.728,5.728,5.721,5.721,87600.0
2011-05-26 11:40:00,8.18,8.2,8.18,8.2,66800.0,5.721,5.735,5.721,5.735,66800.0
2011-05-26 11:50:00,8.2,8.22,8.2,8.21,66800.0,5.735,5.749,5.735,5.742,66800.0
2011-05-26 12:00:00,8.21,8.22,8.2,8.21,58400.0,5.742,5.749,5.735,5.742,58400.0
2011-05-26 12:10:00,8.21,8.22,8.21,8.21,51200.0,5.742,5.749,5.742,5.742,51200.0
2011-05-26 12:20:00,8.21,8.22,8.21,8.21,43600.0,5.742,5.749,5.742,5.742,43600.0
2011-05-26 12:30:00,8.21,8.21,8.2,8.21,57600.0,5.742,5.742,5.735,5.742,57600.0
2011-05-26 12:40:00,8.21,8.24,8.21,8.24,78400.0,5.742,5.7629,5.742,5.7629,78400.0
2011-05-26 12:50:00,8.24,8.24,8.24,8.24,40400.0,5.7629,5.7629,5.7629,5.7629,40400.0
2011-05-26 13:00:00,8.24,8.25,8.24,8.25,45200.0,5.7629,5.7699,5.7629,5.7699,45200.0
2011-05-26 13:10:00,8.24,8.26,8.24,8.26,113600.0,5.7629,5.7769,5.7629,5.7769,113600.0
2011-05-26 13:20:00,8.26,8.26,8.25,8.25,58000.0,5.7769,5.7769,5.7699,5.7699,58000.0
2011-05-26 13:30:00,8.25,8.26,8.25,8.26,51600.0,5.7699,5.7769,5.7699,5.7769,51600.0
2011-05-26 13:40:00,8.25,8.26,8.24,8.24,62800.0,5.7699,5.7769,5.7629,5.7629,62800.0
2011-05-26 13:50:00,8.24,8.25,8.23,8.23,57600.0,5.7629,5.7699,5.7559,5.7559,57600.0
2011-05-26 14:00:00,8.24,8.25,8.23,8.24,61600.0,5.7629,5.7699,5.7559,5.7629,61600.0
2011-05-26 14:10:00,8.24,8.24,8.23,8.24,111200.0,5.7629,5.7629,5.7559,5.7629,111200.0
2011-05-26 14:20:00,8.24,8.24,8.23,8.24,160400.0,5.7629,5.7629,5.7559,5.7629,160400.0
2011-05-26 14:30:00,8.24,8.25,8.24,8.24,87600.0,5.7629,5.7699,5.7629,5.7629,87600.0
2011-05-26 14:40:00,8.24,8.26,8.24,8.26,103200.0,5.7629,5.7769,5.7629,5.7769,103200.0
2011-05-26 14:50:00,8.26,8.27,8.25,8.27,94000.0,5.7769,5.7839,5.7699,5.7839,94000.0
2011-05-26 15:00:00,8.27,8.27,8.26,8.26,75600.0,5.7839,5.7839,5.7769,5.7769,75600.0
2011-05-26 15:10:00,8.26,8.26,8.25,8.26,96400.0,5.7769,5.7769,5.7699,5.7769,96400.0
2011-05-26 15:20:00,8.26,8.28,8.26,8.28,80000.0,5.7769,5.7909,5.7769,5.7909,80000.0
2011-05-26 15:30:00,8.28,8.29,8.27,8.29,141200.0,5.7909,5.7979,5.7839,5.7979,141200.0
2011-05-26 15:40:00,8.29,8.29,8.27,8.27,218400.0,5.7979,5.7979,5.7839,5.7839,218400.0
2011-05-26 15:50:00,8.27,8.27,8.25,8.26,511600.0,5.7839,5.7839,5.7699,5.7769,511600.0
2011-05-27 09:30:00,8.23,8.27,8.23,8.26,300800.0,5.7559,5.7839,5.7559,5.7769,300800.0
2011-05-27 09:40:00,8.26,8.26,8.24,8.24,154000.0,5.7769,5.7769,5.7629,5.7629,154000.0
2011-05-27 09:50:00,8.24,8.25,8.22,8.24,102400.0,5.7629,5.7699,5.749,5.7629,102400.0
2011-05-27 10:00:00,8.24,8.24,8.2,8.21,188800.0,5.7629,5.7629,5.735,5.742,188800.0
2011-05-27 10:10:00,8.21,8.22,8.2,8.22,116000.0,5.742,5.749,5.735,5.749,116000.0
2011-05-27 10:20:00,8.22,8.23,8.21,8.22,95200.0,5.749,5.7559,5.742,5.749,95200.0
2011-05-27 10:30:00,8.22,8.23,8.22,8.22,54800.0,5.749,5.7559,5.749,5.749,54800.0
2011-05-27 10:40:00,8.22,8.23,8.22,8.23,66400.0,5.749,5.7559,5.749,5.7559,66400.0
2011-05-27 10:50:00,8.23,8.25,8.23,8.25,58800.0,5.7559,5.7699,5.7559,5.7699,58800.0
2011-05-27 11:00:00,8.24,8.27,8.24,8.27,70000.0,5.7629,5.7839,5.7629,5.7839,70000.0
2011-05-27 11:10:00,8.27,8.29,8.27,8.28,78400.0,5.7839,5.7979,5.7839,5.7909,78400.0
2011-05-27 11:20:00,8.29,8.29,8.28,8.28,46000.0,5.7979,5.7979,5.7909,5.7909,46000.0
2011-05-27 11:30:00,8.28,8.29,8.28,8.29,40000.0,5.7909,5.7979,5.7909,5.7979,40000.0
2011-05-27 11:40:00,8.29,8.31,8.29,8.31,69600.0,5.7979,5.8119,5.7979,5.8119,69600.0
2011-05-27 11:50:00,8.31,8.31,8.3,8.31,38000.0,5.8119,5.8119,5.8049,5.8119,38000.0
2011-05-27 12:00:00,8.31,8.31,8.28,8.29,59600.0,5.8119,5.8119,5.7909,5.7979,59600.0
2011-05-27 12:10:00,8.29,8.29,8.28,8.29,64000.0,5.7979,5.7979,5.7909,5.7979,64000.0
2011-05-27 12:20:00,8.29,8.3,8.28,8.29,89600.0,5.7979,5.8049,5.7909,5.7979,89600.0
2011-05-27 12:30:00,8.29,8.29,8.28,8.29,23600.0,5.7979,5.7979,5.7909,5.7979,23600.0
2011-05-27 12:40:00,8.28,8.28,8.26,8.27,155200.0,5.7909,5.7909,5.7769,5.7839,155200.0
2011-05-27 12:50:00,8.28,8.28,8.26,8.26,96800.0,5.7909,5.7909,5.7769,5.7769,96800.0
2011-05-27 13:00:00,8.27,8.27,8.26,8.27,54000.0,5.7839,5.7839,5.7769,5.7839,54000.0
2011-05-27 13:10:00,8.27,8.27,8.25,8.25,106000.0,5.7839,5.7839,5.7699,5.7699,106000.0
2011-05-27 13:20:00,8.25,8.26,8.25,8.25,58000.0,5.7699,5.7769,5.7699,5.7699,58000.0
2011-05-27 13:30:00,8.25,8.26,8.24,8.24,80800.0,5.7699,5.7769,5.7629,5.7629,80800.0
2011-05-27 13:40:00,8.24,8.25,8.24,8.25,28800.0,5.7629,5.7699,5.7629,5.7699,28800.0
2011-05-27 13:50:00,8.25,8.26,8.25,8.25,34800.0,5.7699,5.7769,5.7699,5.7699,34800.0
2011-05-27 14:00:00,8.25,8.25,8.24,8.24,104000.0,5.7699,5.7699,5.7629,5.7629,104000.0
2011-05-27 14:10:00,8.24,8.24,8.24,8.24,54400.0,5.7629,5.7629,5.7629,5.7629,54400.0
2011-05-27 14:20:00,8.24,8.24,8.22,8.22,124400.0,5.7629,5.7629,5.749,5.749,124400.0
2011-05-27 14:30:00,8.22,8.22,8.21,8.22,154000.0,5.749,5.749,5.742,5.749,154000.0
2011-05-27 14:40:00,8.22,8.22,8.21,8.21,35600.0,5.749,5.749,5.742,5.742,35600.0
2011-05-27 14:50:00,8.21,8.22,8.21,8.22,46400.0,5.742,5.749,5.742,5.749,46400.0
2011-05-27 15:00:00,8.22,8.22,8.21,8.22,63600.0,5.749,5.749,5.742,5.749,63600.0
2011-05-27 15:10:00,8.22,8.22,8.22,8.22,67200.0,5.749,5.749,5.749,5.749,67200.0
2011-05-27 15:20:00,8.22,8.23,8.22,8.23,80000.0,5.749,5.7559,5.749,5.7559,80000.0
2011-05-27 15:30:00,8.23,8.24,8.22,8.23,117200.0,5.7559,5.7629,5.749,5.7559,117200.0
2011-05-27 15:40:00,8.23,8.23,8.21,8.21,280800.0,5.7559,5.7559,5.742,5.742,280800.0
2011-05-27 15:50:00,8.21,8.22,8.21,8.21,508400.0,5.742,5.749,5.742,5.742,508400.0
2011-05-31 09:30:00,8.32,8.33,8.26,8.26,366000.0,5.8189,5.8259,5.7769,5.7769,366000.0
2011-05-31 09:40:00,8.26,8.27,8.21,8.21,167600.0,5.7769,5.7839,5.742,5.742,167600.0
2011-05-31 09:50:00,8.22,8.22,8.19,8.22,193600.0,5.749,5.749,5.728,5.749,193600.0
2011-05-31 10:00:00,8.21,8.22,8.17,8.19,152400.0,5.742,5.749,5.714,5.728,152400.0
2011-05-31 10:10:00,8.19,8.2,8.19,8.19,159200.0,5.728,5.735,5.728,5.728,159200.0
2011-05-31 10:20:00,8.19,8.19,8.15,8.17,255200.0,5.728,5.728,5.7,5.714,255200.0
2011-05-31 10:30:00,8.17,8.17,8.16,8.17,118800.0,5.714,5.714,5.707,5.714,118800.0
2011-05-31 10:40:00,8.17,8.19,8.17,8.18,90800.0,5.714,5.728,5.714,5.721,90800.0
2011-05-31 10:50:00,8.18,8.18,8.16,8.17,131600.0,5.721,5.721,5.707,5.714,131600.0
2011-05-31 11:00:00,8.17,8.18,8.15,8.17,200800.0,5.714,5.721,5.7,5.714,200800.0
2011-05-31 11:10:00,8.17,8.19,8.17,8.19,78000.0,5.714,5.728,5.714,5.728,78000.0
2011-05-31 11:20:00,8.19,8.2,8.19,8.19,129200.0,5.728,5.735,5.728,5.728,129200.0
2011-05-31 11:30:00,8.2,8.21,8.19,8.19,124800.0,5.735,5.742,5.728,5.728,124800.0
2011-05-31 11:40:00,8.19,8.19,8.18,8.19,103200.0,5.728,5.728,5.721,5.728,103200.0
2011-05-31 11:50:00,8.19,8.19,8.17,8.18,108400.0,5.728,5.728,5.714,5.721,108400.0
2011-05-31 12:00:00,8.18,8.18,8.16,8.18,103600.0,5.721,5.721,5.707,5.721,103600.0
2011-05-31 12:10:00,8.18,8.18,8.17,8.18,73600.0,5.721,5.721,5.714,5.721,73600.0
2011-05-31 12:20:00,8.18,8.19,8.17,8.18,82400.0,5.721,5.728,5.714,5.721,82400.0
2011-05-31 12:30:00,8.18,8.18,8.16,8.17,104400.0,5.721,5.721,5.707,5.714,104400.0
2011-05-31 12:40:00,8.17,8.18,8.17,8.17,73600.0,5.714,5.721,5.714,5.714,73600.0
2011-05-31 12:50:00,8.17,8.18,8.17,8.18,98800.0,5.714,5.721,5.714,5.721,98800.0
2011-05-31 13:00:00,8.18,8.18,8.18,8.18,73600.0,5.721,5.721,5.721,5.721,73600.0
2011-05-31 13:10:00,8.18,8.19,8.18,8.19,95200.0,5.721,5.728,5.721,5.728,95200.0
2011-05-31 13:20:00,8.19,8.2,8.19,8.19,79200.0,5.728,5.735,5.728,5.728,79200.0
2011-05-31 13:30:00,8.19,8.2,8.19,8.2,58400.0,5.728,5.735,5.728,5.735,58400.0
2011-05-31 13:40:00,8.2,8.22,8.19,8.22,63600.0,5.735,5.749,5.728,5.749,63600.0
2011-05-31 13:50:00,8.22,8.23,8.22,8.22,88400.0,5.749,5.7559,5.749,5.749,88400.0
2011-05-31 14:00:00,8.22,8.22,8.21,8.22,71200.0,5.749,5.749,5.742,5.749,71200.0
2011-05-31 14:10:00,8.22,8.23,8.22,8.22,163600.0,5.749,5.7559,5.749,5.749,163600.0
2011-05-31 14:20:00,8.22,8.22,8.22,8.22,84800.0,5.749,5.749,5.749,5.749,84800.0
2011-05-31 14:30:00,8.22,8.22,8.2,8.2,54800.0,5.749,5.749,5.735,5.735,54800.0
2011-05-31 14:40:00,8.2,8.22,8.2,8.21,165200.0,5.735,5.749,5.735,5.742,165200.0
2011-05-31 14:50:00,8.21,8.23,8.21,8.22,170400.0,5.742,5.7559,5.742,5.749,170400.0
2011-05-31 15:00:00,8.22,8.22,8.22,8.22,124800.0,5.749,5.749,5.749,5.749,124800.0
2011-05-31 15:10:00,8.22,8.23,8.22,8.23,163600.0,5.749,5.7559,5.749,5.7559,163600.0
2011-05-31 15:20:00,8.23,8.24,8.23,8.24,167600.0,5.7559,5.7629,5.7559,5.7629,167600.0
2011-05-31 15:30:00,8.24,8.24,8.23,8.24,231600.0,5.7629,5.7629,5.7559,5.7629,231600.0
2011-05-31 15:40:00,8.24,8.27,8.24,8.27,374800.0,5.7629,5.7839,5.7629,5.7839,374800.0
2011-05-31 15:50:00,8.27,8.3,8.27,8.3,946000.0,5.7839,5.8049,5.7839,5.8049,946000.0
2011-06-01 09:30:00,8.28,8.29,8.26,8.28,162000.0,5.7909,5.7979,5.7769,5.7909,162000.0
2011-06-01 09:40:00,8.27,8.28,8.26,8.26,102800.0,5.7839,5.7909,5.7769,5.7769,102800.0
2011-06-01 09:50:00,8.26,8.26,8.25,8.26,95200.0,5.7769,5.7769,5.7699,5.7769,95200.0
2011-06-01 10:00:00,8.26,8.26,8.22,8.22,223600.0,5.7769,5.7769,5.749,5.749,223600.0
2011-06-01 10:10:00,8.22,8.22,8.18,8.19,180000.0,5.749,5.749,5.721,5.728,180000.0
2011-06-01 10:20:00,8.19,8.19,8.18,8.19,332800.0,5.728,5.728,5.721,5.728,332800.0
2011-06-01 10:30:00,8.19,8.19,8.17,8.17,118400.0,5.728,5.728,5.714,5.714,118400.0
2011-06-01 10:40:00,8.17,8.17,8.14,8.14,118800.0,5.714,5.714,5.693,5.693,118800.0
2011-06-01 10:50:00,8.14,8.15,8.13,8.14,138800.0,5.693,5.7,5.686,5.693,138800.0
2011-06-01 11:00:00,8.14,8.15,8.13,8.15,132400.0,5.693,5.7,5.686,5.7,132400.0
2011-06-01 11:10:00,8.15,8.15,8.13,8.13,170400.0,5.7,5.7,5.686,5.686,170400.0
2011-06-01 11:20:00,8.13,8.15,8.13,8.15,105200.0,5.686,5.7,5.686,5.7,105200.0
2011-06-01 11:30:00,8.15,8.15,8.13,8.13,115600.0,5.7,5.7,5.686,5.686,115600.0
2011-06-01 11:40:00,8.13,8.13,8.13,8.13,66800.0,5.686,5.686,5.686,5.686,66800.0
2011-06-01 11:50:00,8.13,8.13,8.12,8.13,77600.0,5.686,5.686,5.679,5.686,77600.0
2011-06-01 12:00:00,8.12,8.13,8.1,8.1,171600.0,5.679,5.686,5.665,5.665,171600.0
2011-06-01 12:10:00,8.1,8.11,8.09,8.09,82000.0,5.665,5.672,5.658,5.658,82000.0
2011-06-01 12:20:00,8.09,8.1,8.08,8.09,78800.0,5.658,5.665,5.651,5.658,78800.0
2011-06-01 12:30:00,8.09,8.09,8.07,8.09,164400.0,5.658,5.658,5.644,5.658,164400.0
2011-06-01 12:40:00,8.09,8.09,8.08,8.08,102400.0,5.658,5.658,5.651,5.651,102400.0
2011-06-01 12:50:00,8.08,8.09,8.07,8.08,50000.0,5.651,5.658,5.644,5.651,50000.0
2011-06-01 13:00:00,8.08,8.09,8.07,8.07,63200.0,5.651,5.658,5.644,5.644,63200.0
2011-06-01 13:10:00,8.07,8.07,8.05,8.06,101600.0,5.644,5.644,5.6301,5.6371,101600.0
2011-06-01 13:20:00,8.06,8.07,8.03,8.05,111600.0,5.6371,5.644,5.6161,5.6301,111600.0
2011-06-01 13:30:00,8.05,8.06,8.04,8.06,80400.0,5.6301,5.6371,5.6231,5.6371,80400.0
2011-06-01 13:40:00,8.06,8.06,8.05,8.06,39600.0,5.6371,5.6371,5.6301,5.6371,39600.0
2011-06-01 13:50:00,8.06,8.06,8.04,8.06,64400.0,5.6371,5.6371,5.6231,5.6371,64400.0
2011-06-01 14:00:00,8.06,8.06,8.05,8.05,107600.0,5.6371,5.6371,5.6301,5.6301,107600.0
2011-06-01 14:10:00,8.05,8.05,8.03,8.04,268800.0,5.6301,5.6301,5.6161,5.6231,268800.0
2011-06-01 14:20:00,8.03,8.04,8.02,8.02,92400.0,5.6161,5.6231,5.6091,5.6091,92400.0
2011-06-01 14:30:00,8.02,8.02,8.0,8.01,211200.0,5.6091,5.6091,5.5951,5.6021,211200.0
2011-06-01 14:40:00,8.01,8.02,7.99,8.01,186400.0,5.6021,5.6091,5.5881,5.6021,186400.0
2011-06-01 14:50:00,8.0,8.01,8.0,8.01,76000.0,5.5951,5.6021,5.5951,5.6021,76000.0
2011-06-01 15:00:00,8.0,8.01,7.99,7.99,155600.0,5.5951,5.6021,5.5881,5.5881,155600.0
2011-06-01 15:10:00,8.0,8.0,7.98,7.98,107600.0,5.5951,5.5951,5.5811,5.5811,107600.0
2011-06-01 15:20:00,7.98,7.98,7.96,7.97,156800.0,5.5811,5.5811,5.5671,5.5741,156800.0
2011-06-01 15:30:00,7.97,7.97,7.97,7.97,147200.0,5.5741,5.5741,5.5741,5.5741,147200.0
2011-06-01 15:40:00,7.97,7.97,7.93,7.93,387600.0,5.5741,5.5741,5.5461,5.5461,387600.0
2011-06-01 15:50:00,7.93,7.94,7.92,7.92,1142000.0,5.5461,5.5531,5.5391,5.5391,1142000.0
2011-06-02 09:30:00,7.91,7.94,7.88,7.93,394400.0,5.5321,5.5531,5.5112,5.5461,394400.0
2011-06-02 09:40:00,7.93,7.94,7.9,7.92,302800.0,5.5461,5.5531,5.5252,5.5391,302800.0
2011-06-02 09:50:00,7.92,7.95,7.91,7.94,150400.0,5.5391,5.5601,5.5321,5.5531,150400.0
2011-06-02 10:00:00,7.94,7.98,7.94,7.98,223200.0,5.5531,5.5811,5.5531,5.5811,223200.0
2011-06-02 10:10:00,7.98,7.99,7.96,7.96,165600.0,5.5811,5.5881,5.5671,5.5671,165600.0
2011-06-02 10:20:00,7.96,7.96,7.89,7.89,787600.0,5.5671,5.5671,5.5182,5.5182,787600.0
2011-06-02 10:30:00,7.89,7.92,7.89,7.92,142000.0,5.5182,5.5391,5.5182,5.5391,142000.0
2011-06-02 10:40:00,7.92,7.93,7.92,7.93,194800.0,5.5391,5.5461,5.5391,5.5461,194800.0
2011-06-02 10:50:00,7.93,7.94,7.92,7.93,124400.0,5.5461,5.5531,5.5391,5.5461,124400.0
2011-06-02 11:00:00,7.93,7.93,7.92,7.93,112400.0,5.5461,5.5461,5.5391,5.5461,112400.0
2011-06-02 11:10:00,7.93,7.93,7.92,7.93,153600.0,5.5461,5.5461,5.5391,5.5461,153600.0
2011-06-02 11:20:00,7.93,7.94,7.92,7.92,159600.0,5.5461,5.5531,5.5391,5.5391,159600.0
2011-06-02 11:30:00,7.92,7.93,7.91,7.91,127600.0,5.5391,5.5461,5.5321,5.5321,127600.0
2011-06-02 11:40:00,7.91,7.91,7.88,7.88,164400.0,5.5321,5.5321,5.5112,5.5112,164400.0
2011-06-02 11:50:00,7.88,7.9,7.88,7.9,76800.0,5.5112,5.5252,5.5112,5.5252,76800.0
2011-06-02 12:00:00,7.9,7.91,7.9,7.91,61200.0,5.5252,5.5321,5.5252,5.5321,61200.0
2011-06-02 12:10:00,7.91,7.92,7.9,7.92,85200.0,5.5321,5.5391,5.5252,5.5391,85200.0
2011-06-02 12:20:00,7.92,7.92,7.9,7.91,110400.0,5.5391,5.5391,5.5252,5.5321,110400.0
2011-06-02 12:30:00,7.91,7.91,7.9,7.9,70800.0,5.5321,5.5321,5.5252,5.5252,70800.0
2011-06-02 12:40:00,7.91,7.93,7.9,7.93,153200.0,5.5321,5.5461,5.5252,5.5461,153200.0
2011-06-02 12:50:00,7.93,7.95,7.93,7.94,133600.0,5.5461,5.5601,5.5461,5.5531,133600.0
2011-06-02 13:00:00,7.95,7.96,7.95,7.95,129600.0,5.5601,5.5671,5.5601,5.5601,129600.0
2011-06-02 13:10:00,7.95,7.95,7.93,7.95,100400.0,5.5601,5.5601,5.5461,5.5601,100400.0
2011-06-02 13:20:00,7.95,7.96,7.95,7.95,152800.0,5.5601,5.5671,5.5601,5.5601,152800.0
2011-06-02 13:30:00,7.95,7.95,7.91,7.92,183600.0,5.5601,5.5601,5.5321,5.5391,183600.0
2011-06-02 13:40:00,7.92,7.93,7.91,7.92,96800.0,5.5391,5.5461,5.5321,5.5391,96800.0
2011-06-02 13:50:00,7.92,7.95,7.91,7.95,116800.0,5.5391,5.5601,5.5321,5.5601,116800.0
2011-06-02 14:00:00,7.95,7.95,7.93,7.93,118400.0,5.5601,5.5601,5.5461,5.5461,118400.0
2011-06-02 14:10:00,7.93,7.95,7.92,7.92,137200.0,5.5461,5.5601,5.5391,5.5391,137200.0
2011-06-02 14:20:00,7.92,7.93,7.92,7.93,86800.0,5.5391,5.5461,5.5391,5.5461,86800.0
2011-06-02 14:30:00,7.93,7.95,7.93,7.94,97600.0,5.5461,5.5601,5.5461,5.5531,97600.0
2011-06-02 14:40:00,7.94,7.96,7.94,7.95,127600.0,5.5531,5.5671,5.5531,5.5601,127600.0
2011-06-02 14:50:00,7.96,7.96,7.95,7.96,112400.0,5.5671,5.5671,5.5601,5.5671,112400.0
2011-06-02 15:00:00,7.96,7.96,7.95,7.95,120800.0,5.5671,5.5671,5.5601,5.5601,120800.0
2011-06-02 15:10:00,7.95,7.96,7.95,7.95,197200.0,5.5601,5.5671,5.5601,5.5601,197200.0
2011-06-02 15:20:00,7.95,7.96,7.95,7.96,189200.0,5.5601,5.5671,5.5601,5.5671,189200.0
2011-06-02 15:30:00,7.96,7.96,7.95,7.95,162800.0,5.5671,5.5671,5.5601,5.5601,162800.0
2011-06-02 15:40:00,7.95,7.96,7.95,7.96,275600.0,5.5601,5.5671,5.5601,5.5671,275600.0
2011-06-02 15:50:00,7.96,7.96,7.94,7.95,459200.0,5.5671,5.5671,5.5531,5.5601,459200.0
2011-06-03 09:30:00,7.84,7.91,7.81,7.9,506000.0,5.4832,5.5321,5.4622,5.5252,506000.0
2011-06-03 09:40:00,7.9,7.99,7.9,7.99,631200.0,5.5252,5.5881,5.5252,5.5881,631200.0
2011-06-03 09:50:00,7.99,8.0,7.95,7.95,402800.0,5.5881,5.5951,5.5601,5.5601,402800.0
2011-06-03 10:00:00,7.96,7.98,7.93,7.95,219200.0,5.5671,5.5811,5.5461,5.5601,219200.0
2011-06-03 10:10:00,7.95,7.96,7.93,7.94,276000.0,5.5601,5.5671,5.5461,5.5531,276000.0
2011-06-03 10:20:00,7.94,7.96,7.93,7.95,306800.0,5.5531,5.5671,5.5461,5.5601,306800.0
2011-06-03 10:30:00,7.95,8.01,7.95,7.98,256400.0,5.5601,5.6021,5.5601,5.5811,256400.0
2011-06-03 10:40:00,7.98,7.98,7.96,7.98,170400.0,5.5811,5.5811,5.5671,5.5811,170400.0
2011-06-03 10:50:00,7.97,7.98,7.97,7.98,203600.0,5.5741,5.5811,5.5741,5.5811,203600.0
2011-06-03 11:00:00,7.98,7.98,7.95,7.95,165600.0,5.5811,5.5811,5.5601,5.5601,165600.0
2011-06-03 11:10:00,7.95,7.95,7.95,7.95,180000.0,5.5601,5.5601,5.5601,5.5601,180000.0
2011-06-03 11:20:00,7.95,7.96,7.94,7.94,176000.0,5.5601,5.5671,5.5531,5.5531,176000.0
2011-06-03 11:30:00,7.94,7.95,7.92,7.92,122400.0,5.5531,5.5601,5.5391,5.5391,122400.0
2011-06-03 11:40:00,7.92,7.92,7.9,7.91,94400.0,5.5391,5.5391,5.5252,5.5321,94400.0
2011-06-03 11:50:00,7.91,7.91,7.9,7.91,88000.0,5.5321,5.5321,5.5252,5.5321,88000.0
2011-06-03 12:00:00,7.91,7.92,7.9,7.9,86800.0,5.5321,5.5391,5.5252,5.5252,86800.0
2011-06-03 12:10:00,7.9,7.9,7.89,7.9,76400.0,5.5252,5.5252,5.5182,5.5252,76400.0
2011-06-03 12:20:00,7.9,7.91,7.9,7.9,68000.0,5.5252,5.5321,5.5252,5.5252,68000.0
2011-06-03 12:30:00,7.9,7.91,7.89,7.9,130000.0,5.5252,5.5321,5.5182,5.5252,130000.0
2011-06-03 12:40:00,7.9,7.92,7.9,7.92,101200.0,5.5252,5.5391,5.5252,5.5391,101200.0
2011-06-03 12:50:00,7.92,7.92,7.91,7.91,109600.0,5.5391,5.5391,5.5321,5.5321,109600.0
2011-06-03 13:00:00,7.91,7.91,7.91,7.91,95200.0,5.5321,5.5321,5.5321,5.5321,95200.0
2011-06-03 13:10:00,7.91,7.91,7.9,7.91,94400.0,5.5321,5.5321,5.5252,5.5321,94400.0
2011-06-03 13:20:00,7.91,7.91,7.9,7.9,122400.0,5.5321,5.5321,5.5252,5.5252,122400.0
2011-06-03 13:30:00,7.9,7.9,7.89,7.9,97600.0,5.5252,5.5252,5.5182,5.5252,97600.0
2011-06-03 13:40:00,7.9,7.9,7.89,7.9,82400.0,5.5252,5.5252,5.5182,5.5252,82400.0
2011-06-03 13:50:00,7.9,7.9,7.88,7.89,107600.0,5.5252,5.5252,5.5112,5.5182,107600.0
2011-06-03 14:00:00,7.89,7.89,7.87,7.88,117200.0,5.5182,5.5182,5.5042,5.5112,117200.0
2011-06-03 14:10:00,7.88,7.89,7.87,7.89,97200.0,5.5112,5.5182,5.5042,5.5182,97200.0
2011-06-03 14:20:00,7.89,7.89,7.87,7.88,111600.0,5.5182,5.5182,5.5042,5.5112,111600.0
2011-06-03 14:30:00,7.88,7.89,7.87,7.88,107600.0,5.5112,5.5182,5.5042,5.5112,107600.0
2011-06-03 14:40:00,7.88,7.9,7.87,7.88,126000.0,5.5112,5.5252,5.5042,5.5112,126000.0
2011-06-03 14:50:00,7.88,7.88,7.86,7.87,152400.0,5.5112,5.5112,5.4972,5.5042,152400.0
2011-06-03 15:00:00,7.87,7.87,7.84,7.85,219200.0,5.5042,5.5042,5.4832,5.4902,219200.0
2011-06-03 15:10:00,7.84,7.85,7.83,7.83,206800.0,5.4832,5.4902,5.4762,5.4762,206800.0
2011-06-03 15:20:00,7.83,7.84,7.83,7.83,218400.0,5.4762,5.4832,5.4762,5.4762,218400.0
2011-06-03 15:30:00,7.83,7.86,7.83,7.86,282400.0,5.4762,5.4972,5.4762,5.4972,282400.0
2011-06-03 15:40:00,7.86,7.88,7.86,7.86,332400.0,5.4972,5.5112,5.4972,5.4972,332400.0
2011-06-03 15:50:00,7.86,7.86,7.83,7.84,726000.0,5.4972,5.4972,5.4762,5.4832,726000.0
2011-06-06 09:30:00,7.8,7.87,7.8,7.86,224000.0,5.4552,5.5042,5.4552,5.4972,224000.0
2011-06-06 09:40:00,7.87,7.88,7.84,7.86,127200.0,5.5042,5.5112,5.4832,5.4972,127200.0
2011-06-06 09:50:00,7.86,7.87,7.84,7.85,67200.0,5.4972,5.5042,5.4832,5.4902,67200.0
2011-06-06 10:00:00,7.85,7.85,7.8,7.81,167200.0,5.4902,5.4902,5.4552,5.4622,167200.0
2011-06-06 10:10:00,7.81,7.82,7.8,7.8,97200.0,5.4622,5.4692,5.4552,5.4552,97200.0
2011-06-06 10:20:00,7.8,7.84,7.8,7.83,56400.0,5.4552,5.4832,5.4552,5.4762,56400.0
2011-06-06 10:30:00,7.83,7.84,7.81,7.82,36400.0,5.4762,5.4832,5.4622,5.4692,36400.0
2011-06-06 10:40:00,7.81,7.82,7.8,7.81,108000.0,5.4622,5.4692,5.4552,5.4622,108000.0
2011-06-06 10:50:00,7.81,7.83,7.81,7.82,50800.0,5.4622,5.4762,5.4622,5.4692,50800.0
2011-06-06 11:00:00,7.82,7.83,7.81,7.83,64000.0,5.4692,5.4762,5.4622,5.4762,64000.0
2011-06-06 11:10:00,7.83,7.86,7.83,7.85,108400.0,5.4762,5.4972,5.4762,5.4902,108400.0
2011-06-06 11:20:00,7.86,7.88,7.86,7.88,52000.0,5.4972,5.5112,5.4972,5.5112,52000.0
2011-06-06 11:30:00,7.88,7.88,7.86,7.87,157200.0,5.5112,5.5112,5.4972,5.5042,157200.0
2011-06-06 11:40:00,7.87,7.87,7.86,7.87,56000.0,5.5042,5.5042,5.4972,5.5042,56000.0
2011-06-06 11:50:00,7.87,7.9,7.87,7.89,144800.0,5.5042,5.5252,5.5042,5.5182,144800.0
2011-06-06 12:00:00,7.89,7.91,7.88,7.91,149200.0,5.5182,5.5321,5.5112,5.5321,149200.0
2011-06-06 12:10:00,7.91,7.91,7.89,7.9,74800.0,5.5321,5.5321,5.5182,5.5252,74800.0
2011-06-06 12:20:00,7.9,7.9,7.89,7.9,71600.0,5.5252,5.5252,5.5182,5.5252,71600.0
2011-06-06 12:30:00,7.9,7.9,7.89,7.9,158400.0,5.5252,5.5252,5.5182,5.5252,158400.0
2011-06-06 12:40:00,7.9,7.9,7.89,7.89,63200.0,5.5252,5.5252,5.5182,5.5182,63200.0
2011-06-06 12:50:00,7.89,7.89,7.88,7.89,66400.0,5.5182,5.5182,5.5112,5.5182,66400.0
2011-06-06 13:00:00,7.89,7.89,7.87,7.89,87200.0,5.5182,5.5182,5.5042,5.5182,87200.0
2011-06-06 13:10:00,7.89,7.9,7.89,7.89,66800.0,5.5182,5.5252,5.5182,5.5182,66800.0
2011-06-06 13:20:00,7.89,7.89,7.87,7.87,126000.0,5.5182,5.5182,5.5042,5.5042,126000.0
2011-06-06 13:30:00,7.87,7.87,7.85,7.87,58000.0,5.5042,5.5042,5.4902,5.5042,58000.0
2011-06-06 13:40:00,7.87,7.88,7.85,7.87,87200.0,5.5042,5.5112,5.4902,5.5042,87200.0
2011-06-06 13:50:00,7.87,7.87,7.86,7.87,48800.0,5.5042,5.5042,5.4972,5.5042,48800.0
2011-06-06 14:00:00,7.87,7.87,7.86,7.87,94800.0,5.5042,5.5042,5.4972,5.5042,94800.0
2011-06-06 14:10:00,7.87,7.89,7.87,7.89,152400.0,5.5042,5.5182,5.5042,5.5182,152400.0
2011-06-06 14:20:00,7.89,7.89,7.88,7.88,102400.0,5.5182,5.5182,5.5112,5.5112,102400.0
2011-06-06 14:30:00,7.88,7.9,7.87,7.89,132400.0,5.5112,5.5252,5.5042,5.5182,132400.0
2011-06-06 14:40:00,7.89,7.89,7.87,7.88,102400.0,5.5182,5.5182,5.5042,5.5112,102400.0
2011-06-06 14:50:00,7.88,7.88,7.87,7.88,92800.0,5.5112,5.5112,5.5042,5.5112,92800.0
2011-06-06 15:00:00,7.88,7.88,7.86,7.86,130800.0,5.5112,5.5112,5.4972,5.4972,130800.0
2011-06-06 15:10:00,7.86,7.86,7.85,7.85,120400.0,5.4972,5.4972,5.4902,5.4902,120400.0
2011-06-06 15:20:00,7.85,7.85,7.84,7.84,158000.0,5.4902,5.4902,5.4832,5.4832,158000.0
2011-06-06 15:30:00,7.84,7.87,7.84,7.86,144800.0,5.4832,5.5042,5.4832,5.4972,144800.0
2011-06-06 15:40:00,7.86,7.88,7.86,7.86,157200.0,5.4972,5.5112,5.4972,5.4972,157200.0
2011-06-06 15:50:00,7.86,7.86,7.84,7.85,330800.0,5.4972,5.4972,5.4832,5.4902,330800.0
2011-06-07 09:30:00,7.88,7.9,7.87,7.9,183200.0,5.5112,5.5252,5.5042,5.5252,183200.0
2011-06-07 09:40:00,7.9,7.9,7.87,7.88,80800.0,5.5252,5.5252,5.5042,5.5112,80800.0
2011-06-07 09:50:00,7.88,7.89,7.87,7.89,76000.0,5.5112,5.5182,5.5042,5.5182,76000.0
2011-06-07 10:00:00,7.89,7.91,7.89,7.91,89200.0,5.5182,5.5321,5.5182,5.5321,89200.0
2011-06-07 10:10:00,7.9,7.93,7.9,7.91,130400.0,5.5252,5.5461,5.5252,5.5321,130400.0
2011-06-07 10:20:00,7.92,7.92,7.89,7.89,25600.0,5.5391,5.5391,5.5182,5.5182,25600.0
2011-06-07 10:30:00,7.9,7.91,7.88,7.9,62800.0,5.5252,5.5321,5.5112,5.5252,62800.0
2011-06-07 10:40:00,7.9,7.9,7.88,7.89,30000.0,5.5252,5.5252,5.5112,5.5182,30000.0
2011-06-07 10:50:00,7.89,7.9,7.88,7.88,66400.0,5.5182,5.5252,5.5112,5.5112,66400.0
2011-06-07 11:00:00,7.88,7.88,7.85,7.86,144400.0,5.5112,5.5112,5.4902,5.4972,144400.0
2011-06-07 11:10:00,7.86,7.86,7.84,7.85,135600.0,5.4972,5.4972,5.4832,5.4902,135600.0
2011-06-07 11:20:00,7.85,7.86,7.84,7.84,46800.0,5.4902,5.4972,5.4832,5.4832,46800.0
2011-06-07 11:30:00,7.84,7.84,7.83,7.84,157200.0,5.4832,5.4832,5.4762,5.4832,157200.0
2011-06-07 11:40:00,7.84,7.86,7.84,7.86,77200.0,5.4832,5.4972,5.4832,5.4972,77200.0
2011-06-07 11:50:00,7.86,7.87,7.86,7.86,68800.0,5.4972,5.5042,5.4972,5.4972,68800.0
2011-06-07 12:00:00,7.87,7.88,7.86,7.87,26000.0,5.5042,5.5112,5.4972,5.5042,26000.0
2011-06-07 12:10:00,7.87,7.87,7.86,7.86,46400.0,5.5042,5.5042,5.4972,5.4972,46400.0
2011-06-07 12:20:00,7.86,7.86,7.86,7.86,34800.0,5.4972,5.4972,5.4972,5.4972,34800.0
2011-06-07 12:30:00,7.86,7.86,7.86,7.86,26400.0,5.4972,5.4972,5.4972,5.4972,26400.0
2011-06-07 12:40:00,7.86,7.86,7.85,7.86,105200.0,5.4972,5.4972,5.4902,5.4972,105200.0
2011-06-07 12:50:00,7.86,7.87,7.85,7.87,250000.0,5.4972,5.5042,5.4902,5.5042,250000.0
2011-06-07 13:00:00,7.87,7.87,7.86,7.86,108000.0,5.5042,5.5042,5.4972,5.4972,108000.0
2011-06-07 13:10:00,7.86,7.87,7.86,7.86,90000.0,5.4972,5.5042,5.4972,5.4972,90000.0
2011-06-07 13:20:00,7.86,7.86,7.85,7.86,71600.0,5.4972,5.4972,5.4902,5.4972,71600.0
2011-06-07 13:30:00,7.86,7.88,7.86,7.88,36000.0,5.4972,5.5112,5.4972,5.5112,36000.0
2011-06-07 13:40:00,7.87,7.88,7.87,7.87,27200.0,5.5042,5.5112,5.5042,5.5042,27200.0
2011-06-07 13:50:00,7.87,7.88,7.87,7.88,22800.0,5.5042,5.5112,5.5042,5.5112,22800.0
2011-06-07 14:00:00,7.87,7.89,7.87,7.89,71200.0,5.5042,5.5182,5.5042,5.5182,71200.0
2011-06-07 14:10:00,7.89,7.9,7.88,7.9,46800.0,5.5182,5.5252,5.5112,5.5252,46800.0
2011-06-07 14:20:00,7.9,7.9,7.89,7.89,79600.0,5.5252,5.5252,5.5182,5.5182,79600.0
2011-06-07 14:30:00,7.89,7.89,7.88,7.88,51200.0,5.5182,5.5182,5.5112,5.5112,51200.0
2011-06-07 14:40:00,7.88,7.89,7.88,7.89,74400.0,5.5112,5.5182,5.5112,5.5182,74400.0
2011-06-07 14:50:00,7.89,7.89,7.88,7.89,92000.0,5.5182,5.5182,5.5112,5.5182,92000.0
2011-06-07 15:00:00,7.89,7.9,7.88,7.88,94400.0,5.5182,5.5252,5.5112,5.5112,94400.0
2011-06-07 15:10:00,7.88,7.88,7.88,7.88,101200.0,5.5112,5.5112,5.5112,5.5112,101200.0
2011-06-07 15:20:00,7.88,7.88,7.87,7.88,84400.0,5.5112,5.5112,5.5042,5.5112,84400.0
2011-06-07 15:30:00,7.88,7.88,7.87,7.88,146800.0,5.5112,5.5112,5.5042,5.5112,146800.0
2011-06-07 15:40:00,7.88,7.88,7.85,7.86,286800.0,5.5112,5.5112,5.4902,5.4972,286800.0
2011-06-07 15:50:00,7.86,7.86,7.84,7.84,460400.0,5.4972,5.4972,5.4832,5.4832,460400.0
2011-06-08 09:30:00,7.82,7.85,7.81,7.83,108800.0,5.4692,5.4902,5.4622,5.4762,108800.0
2011-06-08 09:40:00,7.83,7.83,7.81,7.82,110000.0,5.4762,5.4762,5.4622,5.4692,110000.0
2011-06-08 09:50:00,7.82,7.82,7.8,7.8,234800.0,5.4692,5.4692,5.4552,5.4552,234800.0
2011-06-08 10:00:00,7.8,7.83,7.8,7.83,128000.0,5.4552,5.4762,5.4552,5.4762,128000.0
2011-06-08 10:10:00,7.83,7.85,7.83,7.85,128400.0,5.4762,5.4902,5.4762,5.4902,128400.0
2011-06-08 10:20:00,7.85,7.86,7.85,7.86,190400.0,5.4902,5.4972,5.4902,5.4972,190400.0
2011-06-08 10:30:00,7.86,7.86,7.84,7.84,74400.0,5.4972,5.4972,5.4832,5.4832,74400.0
2011-06-08 10:40:00,7.84,7.85,7.83,7.85,97200.0,5.4832,5.4902,5.4762,5.4902,97200.0
2011-06-08 10:50:00,7.85,7.85,7.83,7.84,38000.0,5.4902,5.4902,5.4762,5.4832,38000.0
2011-06-08 11:00:00,7.84,7.86,7.84,7.86,61200.0,5.4832,5.4972,5.4832,5.4972,61200.0
2011-06-08 11:10:00,7.86,7.86,7.83,7.84,99600.0,5.4972,5.4972,5.4762,5.4832,99600.0
2011-06-08 11:20:00,7.83,7.83,7.82,7.82,28400.0,5.4762,5.4762,5.4692,5.4692,28400.0
2011-06-08 11:30:00,7.82,7.84,7.81,7.83,115600.0,5.4692,5.4832,5.4622,5.4762,115600.0
2011-06-08 11:40:00,7.83,7.84,7.83,7.83,31600.0,5.4762,5.4832,5.4762,5.4762,31600.0
2011-06-08 11:50:00,7.83,7.85,7.83,7.85,35600.0,5.4762,5.4902,5.4762,5.4902,35600.0
2011-06-08 12:00:00,7.85,7.85,7.84,7.85,27200.0,5.4902,5.4902,5.4832,5.4902,27200.0
2011-06-08 12:10:00,7.85,7.86,7.84,7.85,71600.0,5.4902,5.4972,5.4832,5.4902,71600.0
2011-06-08 12:20:00,7.85,7.86,7.83,7.84,66000.0,5.4902,5.4972,5.4762,5.4832,66000.0
2011-06-08 12:30:00,7.83,7.84,7.83,7.84,56000.0,5.4762,5.4832,5.4762,5.4832,56000.0
2011-06-08 12:40:00,7.84,7.84,7.84,7.84,42400.0,5.4832,5.4832,5.4832,5.4832,42400.0
2011-06-08 12:50:00,7.84,7.85,7.84,7.85,47600.0,5.4832,5.4902,5.4832,5.4902,47600.0
2011-06-08 13:00:00,7.85,7.86,7.85,7.86,62000.0,5.4902,5.4972,5.4902,5.4972,62000.0
2011-06-08 13:10:00,7.85,7.85,7.84,7.84,35200.0,5.4902,5.4902,5.4832,5.4832,35200.0
2011-06-08 13:20:00,7.84,7.84,7.83,7.84,35600.0,5.4832,5.4832,5.4762,5.4832,35600.0
2011-06-08 13:30:00,7.84,7.84,7.81,7.82,62000.0,5.4832,5.4832,5.4622,5.4692,62000.0
2011-06-08 13:40:00,7.81,7.82,7.79,7.81,180400.0,5.4622,5.4692,5.4482,5.4622,180400.0
2011-06-08 13:50:00,7.81,7.83,7.81,7.82,190000.0,5.4622,5.4762,5.4622,5.4692,190000.0
2011-06-08 14:00:00,7.81,7.83,7.81,7.82,74800.0,5.4622,5.4762,5.4622,5.4692,74800.0
2011-06-08 14:10:00,7.81,7.82,7.81,7.82,156400.0,5.4622,5.4692,5.4622,5.4692,156400.0
2011-06-08 14:20:00,7.82,7.82,7.8,7.81,141600.0,5.4692,5.4692,5.4552,5.4622,141600.0
2011-06-08 14:30:00,7.81,7.85,7.81,7.85,244800.0,5.4622,5.4902,5.4622,5.4902,244800.0
2011-06-08 14:40:00,7.85,7.87,7.84,7.85,290000.0,5.4902,5.5042,5.4832,5.4902,290000.0
2011-06-08 14:50:00,7.84,7.84,7.84,7.84,79200.0,5.4832,5.4832,5.4832,5.4832,79200.0
2011-06-08 15:00:00,7.84,7.84,7.83,7.83,67600.0,5.4832,5.4832,5.4762,5.4762,67600.0
2011-06-08 15:10:00,7.83,7.83,7.81,7.81,108800.0,5.4762,5.4762,5.4622,5.4622,108800.0
2011-06-08 15:20:00,7.81,7.81,7.8,7.8,126000.0,5.4622,5.4622,5.4552,5.4552,126000.0
2011-06-08 15:30:00,7.8,7.82,7.8,7.81,109600.0,5.4552,5.4692,5.4552,5.4622,109600.0
2011-06-08 15:40:00,7.81,7.83,7.8,7.82,164000.0,5.4622,5.4762,5.4552,5.4692,164000.0
2011-06-08 15:50:00,7.82,7.83,7.81,7.82,317200.0,5.4692,5.4762,5.4622,5.4692,317200.0
2011-06-09 09:30:00,7.84,7.84,7.79,7.8,158000.0,5.4832,5.4832,5.4482,5.4552,158000.0
2011-06-09 09:40:00,7.81,7.81,7.78,7.79,104400.0,5.4622,5.4622,5.4412,5.4482,104400.0
2011-06-09 09:50:00,7.79,7.82,7.79,7.81,166800.0,5.4482,5.4692,5.4482,5.4622,166800.0
2011-06-09 10:00:00,7.81,7.84,7.81,7.83,126400.0,5.4622,5.4832,5.4622,5.4762,126400.0
2011-06-09 10:10:00,7.84,7.84,7.82,7.83,127600.0,5.4832,5.4832,5.4692,5.4762,127600.0
2011-06-09 10:20:00,7.83,7.83,7.82,7.83,130000.0,5.4762,5.4762,5.4692,5.4762,130000.0
2011-06-09 10:30:00,7.83,7.85,7.83,7.84,134800.0,5.4762,5.4902,5.4762,5.4832,134800.0
2011-06-09 10:40:00,7.83,7.85,7.83,7.84,108800.0,5.4762,5.4902,5.4762,5.4832,108800.0
2011-06-09 10:50:00,7.85,7.85,7.84,7.84,112400.0,5.4902,5.4902,5.4832,5.4832,112400.0
2011-06-09 11:00:00,7.84,7.85,7.83,7.83,74800.0,5.4832,5.4902,5.4762,5.4762,74800.0
2011-06-09 11:10:00,7.83,7.83,7.82,7.82,56400.0,5.4762,5.4762,5.4692,5.4692,56400.0
2011-06-09 11:20:00,7.82,7.82,7.8,7.81,51600.0,5.4692,5.4692,5.4552,5.4622,51600.0
2011-06-09 11:30:00,7.81,7.82,7.81,7.82,131200.0,5.4622,5.4692,5.4622,5.4692,131200.0
2011-06-09 11:40:00,7.81,7.82,7.81,7.81,120800.0,5.4622,5.4692,5.4622,5.4622,120800.0
2011-06-09 11:50:00,7.82,7.84,7.81,7.82,85600.0,5.4692,5.4832,5.4622,5.4692,85600.0
2011-06-09 12:00:00,7.83,7.84,7.83,7.84,36400.0,5.4762,5.4832,5.4762,5.4832,36400.0
2011-06-09 12:10:00,7.84,7.85,7.84,7.85,112800.0,5.4832,5.4902,5.4832,5.4902,112800.0
2011-06-09 12:20:00,7.85,7.85,7.84,7.85,34400.0,5.4902,5.4902,5.4832,5.4902,34400.0
2011-06-09 12:30:00,7.85,7.85,7.84,7.85,70800.0,5.4902,5.4902,5.4832,5.4902,70800.0
2011-06-09 12:40:00,7.85,7.86,7.85,7.85,81600.0,5.4902,5.4972,5.4902,5.4902,81600.0
2011-06-09 12:50:00,7.85,7.85,7.84,7.85,86000.0,5.4902,5.4902,5.4832,5.4902,86000.0
2011-06-09 13:00:00,7.85,7.85,7.85,7.85,34400.0,5.4902,5.4902,5.4902,5.4902,34400.0
2011-06-09 13:10:00,7.85,7.86,7.85,7.85,41200.0,5.4902,5.4972,5.4902,5.4902,41200.0
2011-06-09 13:20:00,7.86,7.86,7.84,7.85,54400.0,5.4972,5.4972,5.4832,5.4902,54400.0
2011-06-09 13:30:00,7.85,7.85,7.84,7.85,26800.0,5.4902,5.4902,5.4832,5.4902,26800.0
2011-06-09 13:40:00,7.85,7.86,7.85,7.85,82000.0,5.4902,5.4972,5.4902,5.4902,82000.0
2011-06-09 13:50:00,7.85,7.86,7.85,7.86,97600.0,5.4902,5.4972,5.4902,5.4972,97600.0
2011-06-09 14:00:00,7.86,7.88,7.86,7.86,138400.0,5.4972,5.5112,5.4972,5.4972,138400.0
2011-06-09 14:10:00,7.87,7.87,7.86,7.87,55600.0,5.5042,5.5042,5.4972,5.5042,55600.0
2011-06-09 14:20:00,7.87,7.87,7.86,7.86,45200.0,5.5042,5.5042,5.4972,5.4972,45200.0
2011-06-09 14:30:00,7.86,7.86,7.85,7.86,35600.0,5.4972,5.4972,5.4902,5.4972,35600.0
2011-06-09 14:40:00,7.86,7.87,7.86,7.87,44400.0,5.4972,5.5042,5.4972,5.5042,44400.0
2011-06-09 14:50:00,7.87,7.88,7.87,7.88,57200.0,5.5042,5.5112,5.5042,5.5112,57200.0
2011-06-09 15:00:00,7.88,7.88,7.87,7.87,90000.0,5.5112,5.5112,5.5042,5.5042,90000.0
2011-06-09 15:10:00,7.87,7.87,7.85,7.85,142000.0,5.5042,5.5042,5.4902,5.4902,142000.0
2011-06-09 15:20:00,7.86,7.86,7.84,7.85,148000.0,5.4972,5.4972,5.4832,5.4902,148000.0
2011-06-09 15:30:00,7.85,7.85,7.84,7.85,138800.0,5.4902,5.4902,5.4832,5.4902,138800.0
2011-06-09 15:40:00,7.84,7.85,7.83,7.83,197600.0,5.4832,5.4902,5.4762,5.4762,197600.0
2011-06-09 15:50:00,7.84,7.84,7.83,7.83,311200.0,5.4832,5.4832,5.4762,5.4762,311200.0
2011-06-10 09:30:00,7.82,7.85,7.78,7.8,214000.0,5.4692,5.4902,5.4412,5.4552,214000.0
2011-06-10 09:40:00,7.8,7.81,7.8,7.81,62800.0,5.4552,5.4622,5.4552,5.4622,62800.0
2011-06-10 09:50:00,7.81,7.82,7.8,7.81,87200.0,5.4622,5.4692,5.4552,5.4622,87200.0
2011-06-10 10:00:00,7.8,7.81,7.77,7.77,103200.0,5.4552,5.4622,5.4342,5.4342,103200.0
2011-06-10 10:10:00,7.77,7.78,7.77,7.78,71200.0,5.4342,5.4412,5.4342,5.4412,71200.0
2011-06-10 10:20:00,7.78,7.78,7.76,7.78,81200.0,5.4412,5.4412,5.4272,5.4412,81200.0
2011-06-10 10:30:00,7.78,7.79,7.77,7.78,238800.0,5.4412,5.4482,5.4342,5.4412,238800.0
2011-06-10 10:40:00,7.78,7.79,7.76,7.76,98400.0,5.4412,5.4482,5.4272,5.4272,98400.0
2011-06-10 10:50:00,7.76,7.77,7.76,7.76,63200.0,5.4272,5.4342,5.4272,5.4272,63200.0
2011-06-10 11:00:00,7.76,7.77,7.74,7.74,160800.0,5.4272,5.4342,5.4132,5.4132,160800.0
2011-06-10 11:10:00,7.74,7.75,7.73,7.75,74800.0,5.4132,5.4202,5.4063,5.4202,74800.0
2011-06-10 11:20:00,7.75,7.77,7.75,7.76,53600.0,5.4202,5.4342,5.4202,5.4272,53600.0
2011-06-10 11:30:00,7.76,7.76,7.75,7.75,77600.0,5.4272,5.4272,5.4202,5.4202,77600.0
2011-06-10 11:40:00,7.75,7.76,7.73,7.76,136400.0,5.4202,5.4272,5.4063,5.4272,136400.0
2011-06-10 11:50:00,7.76,7.77,7.75,7.77,96400.0,5.4272,5.4342,5.4202,5.4342,96400.0
2011-06-10 12:00:00,7.77,7.78,7.77,7.78,30800.0,5.4342,5.4412,5.4342,5.4412,30800.0
2011-06-10 12:10:00,7.78,7.78,7.76,7.76,36400.0,5.4412,5.4412,5.4272,5.4272,36400.0
2011-06-10 12:20:00,7.77,7.77,7.75,7.75,67600.0,5.4342,5.4342,5.4202,5.4202,67600.0
2011-06-10 12:30:00,7.75,7.76,7.75,7.76,66000.0,5.4202,5.4272,5.4202,5.4272,66000.0
2011-06-10 12:40:00,7.76,7.76,7.75,7.76,33200.0,5.4272,5.4272,5.4202,5.4272,33200.0
2011-06-10 12:50:00,7.76,7.77,7.76,7.76,32000.0,5.4272,5.4342,5.4272,5.4272,32000.0
2011-06-10 13:00:00,7.76,7.77,7.75,7.76,20000.0,5.4272,5.4342,5.4202,5.4272,20000.0
2011-06-10 13:10:00,7.76,7.76,7.74,7.76,36000.0,5.4272,5.4272,5.4132,5.4272,36000.0
2011-06-10 13:20:00,7.75,7.77,7.75,7.76,51200.0,5.4202,5.4342,5.4202,5.4272,51200.0
2011-06-10 13:30:00,7.76,7.76,7.74,7.75,53200.0,5.4272,5.4272,5.4132,5.4202,53200.0
2011-06-10 13:40:00,7.74,7.75,7.73,7.74,66400.0,5.4132,5.4202,5.4063,5.4132,66400.0
2011-06-10 13:50:00,7.73,7.74,7.73,7.73,27200.0,5.4063,5.4132,5.4063,5.4063,27200.0
2011-06-10 14:00:00,7.74,7.78,7.74,7.77,91200.0,5.4132,5.4412,5.4132,5.4342,91200.0
2011-06-10 14:10:00,7.77,7.79,7.75,7.79,484000.0,5.4342,5.4482,5.4202,5.4482,484000.0
2011-06-10 14:20:00,7.79,7.79,7.76,7.77,91600.0,5.4482,5.4482,5.4272,5.4342,91600.0
2011-06-10 14:30:00,7.77,7.78,7.77,7.77,60400.0,5.4342,5.4412,5.4342,5.4342,60400.0
2011-06-10 14:40:00,7.77,7.78,7.77,7.77,73200.0,5.4342,5.4412,5.4342,5.4342,73200.0
2011-06-10 14:50:00,7.78,7.81,7.78,7.81,50800.0,5.4412,5.4622,5.4412,5.4622,50800.0
2011-06-10 15:00:00,7.81,7.81,7.78,7.78,110400.0,5.4622,5.4622,5.4412,5.4412,110400.0
2011-06-10 15:10:00,7.78,7.8,7.78,7.79,94400.0,5.4412,5.4552,5.4412,5.4482,94400.0
2011-06-10 15:20:00,7.79,7.79,7.77,7.77,79600.0,5.4482,5.4482,5.4342,5.4342,79600.0
2011-06-10 15:30:00,7.77,7.78,7.76,7.77,135200.0,5.4342,5.4412,5.4272,5.4342,135200.0
2011-06-10 15:40:00,7.77,7.77,7.74,7.75,162800.0,5.4342,5.4342,5.4132,5.4202,162800.0
2011-06-10 15:50:00,7.75,7.75,7.74,7.74,421200.0,5.4202,5.4202,5.4132,5.4132,421200.0
2011-06-13 09:30:00,7.77,7.79,7.75,7.77,238000.0,5.4342,5.4482,5.4202,5.4342,238000.0
2011-06-13 09:40:00,7.77,7.81,7.77,7.8,93600.0,5.4342,5.4622,5.4342,5.4552,93600.0
2011-06-13 09:50:00,7.8,7.8,7.78,7.8,82000.0,5.4552,5.4552,5.4412,5.4552,82000.0
2011-06-13 10:00:00,7.8,7.8,7.78,7.8,146000.0,5.4552,5.4552,5.4412,5.4552,146000.0
2011-06-13 10:10:00,7.8,7.81,7.79,7.8,114800.0,5.4552,5.4622,5.4482,5.4552,114800.0
2011-06-13 10:20:00,7.8,7.81,7.79,7.8,64800.0,5.4552,5.4622,5.4482,5.4552,64800.0
2011-06-13 10:30:00,7.8,7.8,7.79,7.79,68400.0,5.4552,5.4552,5.4482,5.4482,68400.0
2011-06-13 10:40:00,7.79,7.79,7.78,7.78,50800.0,5.4482,5.4482,5.4412,5.4412,50800.0
2011-06-13 10:50:00,7.78,7.79,7.77,7.77,88400.0,5.4412,5.4482,5.4342,5.4342,88400.0
2011-06-13 11:00:00,7.77,7.77,7.76,7.77,61600.0,5.4342,5.4342,5.4272,5.4342,61600.0
2011-06-13 11:10:00,7.76,7.78,7.76,7.78,81200.0,5.4272,5.4412,5.4272,5.4412,81200.0
2011-06-13 11:20:00,7.78,7.82,7.78,7.81,328000.0,5.4412,5.4692,5.4412,5.4622,328000.0
2011-06-13 11:30:00,7.81,7.82,7.81,7.82,220400.0,5.4622,5.4692,5.4622,5.4692,220400.0
2011-06-13 11:40:00,7.81,7.82,7.81,7.81,172000.0,5.4622,5.4692,5.4622,5.4622,172000.0
2011-06-13 11:50:00,7.81,7.82,7.81,7.82,159600.0,5.4622,5.4692,5.4622,5.4692,159600.0
2011-06-13 12:00:00,7.82,7.83,7.82,7.82,61200.0,5.4692,5.4762,5.4692,5.4692,61200.0
2011-06-13 12:10:00,7.82,7.83,7.82,7.82,50400.0,5.4692,5.4762,5.4692,5.4692,50400.0
2011-06-13 12:20:00,7.82,7.82,7.81,7.81,81200.0,5.4692,5.4692,5.4622,5.4622,81200.0
2011-06-13 12:30:00,7.81,7.83,7.81,7.83,70000.0,5.4622,5.4762,5.4622,5.4762,70000.0
2011-06-13 12:40:00,7.83,7.83,7.82,7.82,27200.0,5.4762,5.4762,5.4692,5.4692,27200.0
2011-06-13 12:50:00,7.82,7.82,7.81,7.81,30800.0,5.4692,5.4692,5.4622,5.4622,30800.0
2011-06-13 13:00:00,7.81,7.81,7.77,7.79,150400.0,5.4622,5.4622,5.4342,5.4482,150400.0
2011-06-13 13:10:00,7.79,7.8,7.77,7.8,144800.0,5.4482,5.4552,5.4342,5.4552,144800.0
2011-06-13 13:20:00,7.8,7.82,7.79,7.81,45600.0,5.4552,5.4692,5.4482,5.4622,45600.0
2011-06-13 13:30:00,7.81,7.82,7.81,7.82,43600.0,5.4622,5.4692,5.4622,5.4692,43600.0
2011-06-13 13:40:00,7.82,7.83,7.82,7.82,69200.0,5.4692,5.4762,5.4692,5.4692,69200.0
2011-06-13 13:50:00,7.82,7.86,7.82,7.86,209200.0,5.4692,5.4972,5.4692,5.4972,209200.0
2011-06-13 14:00:00,7.86,7.87,7.85,7.86,136800.0,5.4972,5.5042,5.4902,5.4972,136800.0
2011-06-13 14:10:00,7.86,7.86,7.85,7.86,55600.0,5.4972,5.4972,5.4902,5.4972,55600.0
2011-06-13 14:20:00,7.85,7.86,7.85,7.86,99600.0,5.4902,5.4972,5.4902,5.4972,99600.0
2011-06-13 14:30:00,7.86,7.86,7.84,7.84,151200.0,5.4972,5.4972,5.4832,5.4832,151200.0
2011-06-13 14:40:00,7.84,7.86,7.84,7.86,119200.0,5.4832,5.4972,5.4832,5.4972,119200.0
2011-06-13 14:50:00,7.86,7.86,7.83,7.84,128000.0,5.4972,5.4972,5.4762,5.4832,128000.0
2011-06-13 15:00:00,7.84,7.86,7.83,7.84,193200.0,5.4832,5.4972,5.4762,5.4832,193200.0
2011-06-13 15:10:00,7.84,7.86,7.83,7.85,198800.0,5.4832,5.4972,5.4762,5.4902,198800.0
2011-06-13 15:20:00,7.85,7.85,7.84,7.84,117600.0,5.4902,5.4902,5.4832,5.4832,117600.0
2011-06-13 15:30:00,7.84,7.84,7.82,7.82,189200.0,5.4832,5.4832,5.4692,5.4692,189200.0
2011-06-13 15:40:00,7.82,7.83,7.81,7.83,288800.0,5.4692,5.4762,5.4622,5.4762,288800.0
2011-06-13 15:50:00,7.83,7.84,7.82,7.83,550000.0,5.4762,5.4832,5.4692,5.4762,550000.0
2011-06-14 09:30:00,7.9,7.91,7.86,7.9,254400.0,5.5252,5.5321,5.4972,5.5252,254400.0
2011-06-14 09:40:00,7.9,7.97,7.89,7.97,307200.0,5.5252,5.5741,5.5182,5.5741,307200.0
2011-06-14 09:50:00,7.97,8.0,7.97,7.99,158400.0,5.5741,5.5951,5.5741,5.5881,158400.0
2011-06-14 10:00:00,7.99,8.0,7.98,7.98,186000.0,5.5881,5.5951,5.5811,5.5811,186000.0
2011-06-14 10:10:00,7.97,7.99,7.97,7.97,48400.0,5.5741,5.5881,5.5741,5.5741,48400.0
2011-06-14 10:20:00,7.97,8.0,7.97,7.99,53200.0,5.5741,5.5951,5.5741,5.5881,53200.0
2011-06-14 10:30:00,7.99,8.01,7.99,8.01,37600.0,5.5881,5.6021,5.5881,5.6021,37600.0
2011-06-14 10:40:00,8.01,8.02,8.01,8.02,34400.0,5.6021,5.6091,5.6021,5.6091,34400.0
2011-06-14 10:50:00,8.02,8.03,8.01,8.03,79600.0,5.6091,5.6161,5.6021,5.6161,79600.0
2011-06-14 11:00:00,8.03,8.03,8.01,8.03,74800.0,5.6161,5.6161,5.6021,5.6161,74800.0
2011-06-14 11:10:00,8.03,8.03,8.02,8.02,39600.0,5.6161,5.6161,5.6091,5.6091,39600.0
2011-06-14 11:20:00,8.02,8.02,8.0,8.01,57200.0,5.6091,5.6091,5.5951,5.6021,57200.0
2011-06-14 11:30:00,8.0,8.01,8.0,8.0,47600.0,5.5951,5.6021,5.5951,5.5951,47600.0
2011-06-14 11:40:00,8.0,8.01,8.0,8.01,49600.0,5.5951,5.6021,5.5951,5.6021,49600.0
2011-06-14 11:50:00,8.0,8.02,8.0,8.02,36400.0,5.5951,5.6091,5.5951,5.6091,36400.0
2011-06-14 12:00:00,8.01,8.04,8.01,8.03,205600.0,5.6021,5.6231,5.6021,5.6161,205600.0
2011-06-14 12:10:00,8.03,8.04,8.03,8.04,49200.0,5.6161,5.6231,5.6161,5.6231,49200.0
2011-06-14 12:20:00,8.04,8.05,8.03,8.05,136400.0,5.6231,5.6301,5.6161,5.6301,136400.0
2011-06-14 12:30:00,8.05,8.05,8.04,8.05,60400.0,5.6301,5.6301,5.6231,5.6301,60400.0
2011-06-14 12:40:00,8.05,8.05,8.04,8.05,74400.0,5.6301,5.6301,5.6231,5.6301,74400.0
2011-06-14 12:50:00,8.05,8.05,8.04,8.04,63600.0,5.6301,5.6301,5.6231,5.6231,63600.0
2011-06-14 13:00:00,8.04,8.04,8.02,8.03,57200.0,5.6231,5.6231,5.6091,5.6161,57200.0
2011-06-14 13:10:00,8.03,8.03,8.03,8.03,27200.0,5.6161,5.6161,5.6161,5.6161,27200.0
2011-06-14 13:20:00,8.03,8.04,8.03,8.03,31600.0,5.6161,5.6231,5.6161,5.6161,31600.0
2011-06-14 13:30:00,8.04,8.05,8.03,8.05,183600.0,5.6231,5.6301,5.6161,5.6301,183600.0
2011-06-14 13:40:00,8.05,8.05,8.05,8.05,70800.0,5.6301,5.6301,5.6301,5.6301,70800.0
2011-06-14 13:50:00,8.05,8.05,8.04,8.05,39600.0,5.6301,5.6301,5.6231,5.6301,39600.0
2011-06-14 14:00:00,8.04,8.05,8.04,8.05,60000.0,5.6231,5.6301,5.6231,5.6301,60000.0
2011-06-14 14:10:00,8.04,8.05,8.04,8.04,41600.0,5.6231,5.6301,5.6231,5.6231,41600.0
2011-06-14 14:20:00,8.04,8.05,8.04,8.05,54000.0,5.6231,5.6301,5.6231,5.6301,54000.0
2011-06-14 14:30:00,8.04,8.05,8.04,8.04,97200.0,5.6231,5.6301,5.6231,5.6231,97200.0
2011-06-14 14:40:00,8.04,8.06,8.04,8.06,82800.0,5.6231,5.6371,5.6231,5.6371,82800.0
2011-06-14 14:50:00,8.06,8.06,8.05,8.05,84800.0,5.6371,5.6371,5.6301,5.6301,84800.0
2011-06-14 15:00:00,8.05,8.05,8.04,8.05,61200.0,5.6301,5.6301,5.6231,5.6301,61200.0
2011-06-14 15:10:00,8.05,8.06,8.04,8.06,98400.0,5.6301,5.6371,5.6231,5.6371,98400.0
2011-06-14 15:20:00,8.06,8.06,8.05,8.06,88800.0,5.6371,5.6371,5.6301,5.6371,88800.0
2011-06-14 15:30:00,8.06,8.07,8.06,8.06,254000.0,5.6371,5.644,5.6371,5.6371,254000.0
2011-06-14 15:40:00,8.06,8.07,8.06,8.06,298800.0,5.6371,5.644,5.6371,5.6371,298800.0
2011-06-14 15:50:00,8.07,8.08,8.06,8.06,1052000.0,5.644,5.651,5.6371,5.6371,1052000.0
2011-06-15 09:30:00,7.98,7.99,7.93,7.97,141200.0,5.5811,5.5881,5.5461,5.5741,141200.0
2011-06-15 09:40:00,7.96,8.03,7.96,8.03,93200.0,5.5671,5.6161,5.5671,5.6161,93200.0
2011-06-15 09:50:00,8.03,8.04,8.02,8.04,127200.0,5.6161,5.6231,5.6091,5.6231,127200.0
2011-06-15 10:00:00,8.04,8.07,8.04,8.06,158000.0,5.6231,5.644,5.6231,5.6371,158000.0
2011-06-15 10:10:00,8.06,8.06,8.05,8.05,164000.0,5.6371,5.6371,5.6301,5.6301,164000.0
2011-06-15 10:20:00,8.05,8.06,8.05,8.06,84000.0,5.6301,5.6371,5.6301,5.6371,84000.0
2011-06-15 10:30:00,8.06,8.06,8.04,8.06,202000.0,5.6371,5.6371,5.6231,5.6371,202000.0
2011-06-15 10:40:00,8.06,8.08,8.05,8.07,94800.0,5.6371,5.651,5.6301,5.644,94800.0
2011-06-15 10:50:00,8.07,8.08,8.06,8.07,94400.0,5.644,5.651,5.6371,5.644,94400.0
2011-06-15 11:00:00,8.07,8.08,8.06,8.06,58800.0,5.644,5.651,5.6371,5.6371,58800.0
2011-06-15 11:10:00,8.06,8.06,8.04,8.04,96800.0,5.6371,5.6371,5.6231,5.6231,96800.0
2011-06-15 11:20:00,8.04,8.04,8.02,8.02,92800.0,5.6231,5.6231,5.6091,5.6091,92800.0
2011-06-15 11:30:00,8.02,8.03,7.99,7.99,122000.0,5.6091,5.6161,5.5881,5.5881,122000.0
2011-06-15 11:40:00,7.99,7.99,7.98,7.98,83200.0,5.5881,5.5881,5.5811,5.5811,83200.0
2011-06-15 11:50:00,7.98,8.0,7.96,7.99,124800.0,5.5811,5.5951,5.5671,5.5881,124800.0
2011-06-15 12:00:00,7.99,8.0,7.98,8.0,99200.0,5.5881,5.5951,5.5811,5.5951,99200.0
2011-06-15 12:10:00,8.0,8.0,7.97,7.98,86000.0,5.5951,5.5951,5.5741,5.5811,86000.0
2011-06-15 12:20:00,7.97,7.98,7.95,7.97,146800.0,5.5741,5.5811,5.5601,5.5741,146800.0
2011-06-15 12:30:00,7.97,8.0,7.97,8.0,140400.0,5.5741,5.5951,5.5741,5.5951,140400.0
2011-06-15 12:40:00,8.0,8.01,8.0,8.0,59600.0,5.5951,5.6021,5.5951,5.5951,59600.0
2011-06-15 12:50:00,8.01,8.01,7.98,7.98,146800.0,5.6021,5.6021,5.5811,5.5811,146800.0
2011-06-15 13:00:00,7.98,8.0,7.98,7.99,90000.0,5.5811,5.5951,5.5811,5.5881,90000.0
2011-06-15 13:10:00,7.99,7.99,7.97,7.98,64000.0,5.5881,5.5881,5.5741,5.5811,64000.0
2011-06-15 13:20:00,7.98,7.98,7.96,7.98,200400.0,5.5811,5.5811,5.5671,5.5811,200400.0
2011-06-15 13:30:00,7.98,7.98,7.95,7.96,225600.0,5.5811,5.5811,5.5601,5.5671,225600.0
2011-06-15 13:40:00,7.96,7.98,7.96,7.97,88400.0,5.5671,5.5811,5.5671,5.5741,88400.0
2011-06-15 13:50:00,7.97,7.97,7.95,7.96,96800.0,5.5741,5.5741,5.5601,5.5671,96800.0
2011-06-15 14:00:00,7.96,7.99,7.96,7.98,105200.0,5.5671,5.5881,5.5671,5.5811,105200.0
2011-06-15 14:10:00,7.98,7.98,7.96,7.97,113200.0,5.5811,5.5811,5.5671,5.5741,113200.0
2011-06-15 14:20:00,7.97,7.97,7.96,7.96,210400.0,5.5741,5.5741,5.5671,5.5671,210400.0
2011-06-15 14:30:00,7.96,8.0,7.96,7.99,276000.0,5.5671,5.5951,5.5671,5.5881,276000.0
2011-06-15 14:40:00,7.99,7.99,7.96,7.98,218400.0,5.5881,5.5881,5.5671,5.5811,218400.0
2011-06-15 14:50:00,7.98,7.98,7.96,7.96,334800.0,5.5811,5.5811,5.5671,5.5671,334800.0
2011-06-15 15:00:00,7.96,7.98,7.95,7.96,282000.0,5.5671,5.5811,5.5601,5.5671,282000.0
2011-06-15 15:10:00,7.96,7.97,7.95,7.96,195200.0,5.5671,5.5741,5.5601,5.5671,195200.0
2011-06-15 15:20:00,7.96,7.97,7.95,7.96,223600.0,5.5671,5.5741,5.5601,5.5671,223600.0
2011-06-15 15:30:00,7.96,7.97,7.95,7.96,274800.0,5.5671,5.5741,5.5601,5.5671,274800.0
2011-06-15 15:40:00,7.96,7.99,7.96,7.97,396400.0,5.5671,5.5881,5.5671,5.5741,396400.0
2011-06-15 15:50:00,7.97,7.98,7.96,7.97,534800.0,5.5741,5.5811,5.5671,5.5741,534800.0
2011-06-16 09:30:00,7.96,8.03,7.96,8.0,167200.0,5.5671,5.6161,5.5671,5.5951,167200.0
2011-06-16 09:40:00,8.0,8.01,7.99,7.99,114000.0,5.5951,5.6021,5.5881,5.5881,114000.0
2011-06-16 09:50:00,7.99,8.0,7.97,7.97,64000.0,5.5881,5.5951,5.5741,5.5741,64000.0
2011-06-16 10:00:00,7.97,7.99,7.93,7.99,379600.0,5.5741,5.5881,5.5461,5.5881,379600.0
2011-06-16 10:10:00,7.98,8.01,7.98,8.01,89600.0,5.5811,5.6021,5.5811,5.6021,89600.0
2011-06-16 10:20:00,8.01,8.01,7.99,8.0,82800.0,5.6021,5.6021,5.5881,5.5951,82800.0
2011-06-16 10:30:00,8.0,8.02,7.99,8.02,82400.0,5.5951,5.6091,5.5881,5.6091,82400.0
2011-06-16 10:40:00,8.02,8.04,8.02,8.03,80400.0,5.6091,5.6231,5.6091,5.6161,80400.0
2011-06-16 10:50:00,8.03,8.03,8.02,8.03,61200.0,5.6161,5.6161,5.6091,5.6161,61200.0
2011-06-16 11:00:00,8.03,8.03,8.01,8.03,99200.0,5.6161,5.6161,5.6021,5.6161,99200.0
2011-06-16 11:10:00,8.02,8.06,8.02,8.06,221200.0,5.6091,5.6371,5.6091,5.6371,221200.0
2011-06-16 11:20:00,8.06,8.08,8.06,8.08,208000.0,5.6371,5.651,5.6371,5.651,208000.0
2011-06-16 11:30:00,8.08,8.1,8.08,8.08,220000.0,5.651,5.665,5.651,5.651,220000.0
2011-06-16 11:40:00,8.08,8.09,8.08,8.08,1243200.0,5.651,5.658,5.651,5.651,1243200.0
2011-06-16 11:50:00,8.08,8.09,8.07,8.08,675600.0,5.651,5.658,5.644,5.651,675600.0
2011-06-16 12:00:00,8.08,8.1,8.08,8.1,100000.0,5.651,5.665,5.651,5.665,100000.0
2011-06-16 12:10:00,8.1,8.1,8.08,8.08,97600.0,5.665,5.665,5.651,5.651,97600.0
2011-06-16 12:20:00,8.08,8.11,8.08,8.1,130400.0,5.651,5.672,5.651,5.665,130400.0
2011-06-16 12:30:00,8.1,8.11,8.1,8.1,104000.0,5.665,5.672,5.665,5.665,104000.0
2011-06-16 12:40:00,8.1,8.11,8.1,8.11,102000.0,5.665,5.672,5.665,5.672,102000.0
2011-06-16 12:50:00,8.1,8.13,8.1,8.12,190800.0,5.665,5.686,5.665,5.679,190800.0
2011-06-16 13:00:00,8.12,8.12,8.1,8.12,160800.0,5.679,5.679,5.665,5.679,160800.0
2011-06-16 13:10:00,8.12,8.14,8.12,8.14,249200.0,5.679,5.693,5.679,5.693,249200.0
2011-06-16 13:20:00,8.14,8.14,8.12,8.13,306400.0,5.693,5.693,5.679,5.686,306400.0
2011-06-16 13:30:00,8.13,8.14,8.1,8.1,141200.0,5.686,5.693,5.665,5.665,141200.0
2011-06-16 13:40:00,8.1,8.1,8.06,8.08,1287200.0,5.665,5.665,5.6371,5.651,1287200.0
2011-06-16 13:50:00,8.08,8.09,8.08,8.09,248000.0,5.651,5.658,5.651,5.658,248000.0
2011-06-16 14:00:00,8.09,8.1,8.08,8.09,114800.0,5.658,5.665,5.651,5.658,114800.0
2011-06-16 14:10:00,8.08,8.09,8.05,8.06,412400.0,5.651,5.658,5.6301,5.6371,412400.0
2011-06-16 14:20:00,8.06,8.08,8.05,8.06,150000.0,5.6371,5.651,5.6301,5.6371,150000.0
2011-06-16 14:30:00,8.07,8.07,8.04,8.05,134400.0,5.644,5.644,5.6231,5.6301,134400.0
2011-06-16 14:40:00,8.05,8.05,8.02,8.02,253600.0,5.6301,5.6301,5.6091,5.6091,253600.0
2011-06-16 14:50:00,8.02,8.06,8.02,8.06,198000.0,5.6091,5.6371,5.6091,5.6371,198000.0
2011-06-16 15:00:00,8.06,8.09,8.06,8.09,253600.0,5.6371,5.658,5.6371,5.658,253600.0
2011-06-16 15:10:00,8.09,8.1,8.08,8.08,207200.0,5.658,5.665,5.651,5.651,207200.0
2011-06-16 15:20:00,8.08,8.1,8.08,8.09,238800.0,5.651,5.665,5.651,5.658,238800.0
2011-06-16 15:30:00,8.09,8.12,8.08,8.11,305200.0,5.658,5.679,5.651,5.672,305200.0
2011-06-16 15:40:00,8.11,8.11,8.1,8.1,345200.0,5.672,5.672,5.665,5.665,345200.0
2011-06-16 15:50:00,8.1,8.13,8.1,8.12,740400.0,5.665,5.686,5.665,5.679,740400.0
2011-06-17 09:30:00,8.28,8.28,8.22,8.22,2288400.0,5.7909,5.7909,5.749,5.749,2288400.0
2011-06-17 09:40:00,8.22,8.22,8.19,8.19,222400.0,5.749,5.749,5.728,5.728,222400.0
2011-06-17 09:50:00,8.19,8.19,8.16,8.17,143200.0,5.728,5.728,5.707,5.714,143200.0
2011-06-17 10:00:00,8.18,8.2,8.17,8.18,305600.0,5.721,5.735,5.714,5.721,305600.0
2011-06-17 10:10:00,8.18,8.21,8.18,8.2,197200.0,5.721,5.742,5.721,5.735,197200.0
2011-06-17 10:20:00,8.2,8.21,8.17,8.19,188000.0,5.735,5.742,5.714,5.728,188000.0
2011-06-17 10:30:00,8.19,8.22,8.19,8.22,117600.0,5.728,5.749,5.728,5.749,117600.0
2011-06-17 10:40:00,8.22,8.23,8.21,8.23,95600.0,5.749,5.7559,5.742,5.7559,95600.0
2011-06-17 10:50:00,8.22,8.27,8.22,8.24,351200.0,5.749,5.7839,5.749,5.7629,351200.0
2011-06-17 11:00:00,8.24,8.25,8.2,8.22,316800.0,5.7629,5.7699,5.735,5.749,316800.0
2011-06-17 11:10:00,8.22,8.25,8.22,8.24,202800.0,5.749,5.7699,5.749,5.7629,202800.0
2011-06-17 11:20:00,8.24,8.26,8.23,8.25,91200.0,5.7629,5.7769,5.7559,5.7699,91200.0
2011-06-17 11:30:00,8.25,8.26,8.22,8.23,71600.0,5.7699,5.7769,5.749,5.7559,71600.0
2011-06-17 11:40:00,8.23,8.24,8.23,8.23,59200.0,5.7559,5.7629,5.7559,5.7559,59200.0
2011-06-17 11:50:00,8.24,8.24,8.22,8.24,66000.0,5.7629,5.7629,5.749,5.7629,66000.0
2011-06-17 12:00:00,8.24,8.24,8.23,8.23,35200.0,5.7629,5.7629,5.7559,5.7559,35200.0
2011-06-17 12:10:00,8.23,8.25,8.23,8.24,262400.0,5.7559,5.7699,5.7559,5.7629,262400.0
2011-06-17 12:20:00,8.24,8.26,8.24,8.25,270400.0,5.7629,5.7769,5.7629,5.7699,270400.0
2011-06-17 12:30:00,8.26,8.27,8.24,8.25,133600.0,5.7769,5.7839,5.7629,5.7699,133600.0
2011-06-17 12:40:00,8.25,8.25,8.23,8.24,83200.0,5.7699,5.7699,5.7559,5.7629,83200.0
2011-06-17 12:50:00,8.24,8.24,8.21,8.22,70400.0,5.7629,5.7629,5.742,5.749,70400.0
2011-06-17 13:00:00,8.22,8.23,8.2,8.2,121200.0,5.749,5.7559,5.735,5.735,121200.0
2011-06-17 13:10:00,8.2,8.2,8.19,8.19,86800.0,5.735,5.735,5.728,5.728,86800.0
2011-06-17 13:20:00,8.2,8.2,8.19,8.2,60400.0,5.735,5.735,5.728,5.735,60400.0
2011-06-17 13:30:00,8.2,8.22,8.2,8.22,42800.0,5.735,5.749,5.735,5.749,42800.0
2011-06-17 13:40:00,8.22,8.22,8.2,8.2,92000.0,5.749,5.749,5.735,5.735,92000.0
2011-06-17 13:50:00,8.2,8.2,8.18,8.19,110400.0,5.735,5.735,5.721,5.728,110400.0
2011-06-17 14:00:00,8.19,8.2,8.18,8.18,174400.0,5.728,5.735,5.721,5.721,174400.0
2011-06-17 14:10:00,8.18,8.21,8.18,8.21,137200.0,5.721,5.742,5.721,5.742,137200.0
2011-06-17 14:20:00,8.21,8.22,8.21,8.22,318000.0,5.742,5.749,5.742,5.749,318000.0
2011-06-17 14:30:00,8.22,8.22,8.2,8.2,152400.0,5.749,5.749,5.735,5.735,152400.0
2011-06-17 14:40:00,8.2,8.21,8.19,8.2,106800.0,5.735,5.742,5.728,5.735,106800.0
2011-06-17 14:50:00,8.2,8.21,8.2,8.2,174400.0,5.735,5.742,5.735,5.735,174400.0
2011-06-17 15:00:00,8.2,8.21,8.2,8.2,171200.0,5.735,5.742,5.735,5.735,171200.0
2011-06-17 15:10:00,8.2,8.2,8.18,8.19,477600.0,5.735,5.735,5.721,5.728,477600.0
2011-06-17 15:20:00,8.19,8.2,8.19,8.2,241600.0,5.728,5.735,5.728,5.735,241600.0
2011-06-17 15:30:00,8.2,8.22,8.19,8.21,303600.0,5.735,5.749,5.728,5.742,303600.0
2011-06-17 15:40:00,8.21,8.22,8.2,8.21,395600.0,5.742,5.749,5.735,5.742,395600.0
2011-06-17 15:50:00,8.21,8.22,8.18,8.22,1539200.0,5.742,5.749,5.721,5.749,1539200.0
2011-06-20 09:30:00,8.17,8.23,8.17,8.2,142400.0,5.714,5.7559,5.714,5.735,142400.0
2011-06-20 09:40:00,8.2,8.23,8.2,8.22,102800.0,5.735,5.7559,5.735,5.749,102800.0
2011-06-20 09:50:00,8.23,8.24,8.22,8.24,93200.0,5.7559,5.7629,5.749,5.7629,93200.0
2011-06-20 10:00:00,8.24,8.24,8.21,8.21,152800.0,5.7629,5.7629,5.742,5.742,152800.0
2011-06-20 10:10:00,8.21,8.22,8.2,8.22,128800.0,5.742,5.749,5.735,5.749,128800.0
2011-06-20 10:20:00,8.22,8.24,8.2,8.23,133600.0,5.749,5.7629,5.735,5.7559,133600.0
2011-06-20 10:30:00,8.24,8.24,8.23,8.24,83600.0,5.7629,5.7629,5.7559,5.7629,83600.0
2011-06-20 10:40:00,8.24,8.25,8.24,8.24,107200.0,5.7629,5.7699,5.7629,5.7629,107200.0
2011-06-20 10:50:00,8.24,8.24,8.23,8.23,76800.0,5.7629,5.7629,5.7559,5.7559,76800.0
2011-06-20 11:00:00,8.23,8.24,8.22,8.23,66800.0,5.7559,5.7629,5.749,5.7559,66800.0
2011-06-20 11:10:00,8.23,8.23,8.22,8.22,99600.0,5.7559,5.7559,5.749,5.749,99600.0
2011-06-20 11:20:00,8.22,8.26,8.22,8.26,92800.0,5.749,5.7769,5.749,5.7769,92800.0
2011-06-20 11:30:00,8.26,8.27,8.25,8.25,118000.0,5.7769,5.7839,5.7699,5.7699,118000.0
2011-06-20 11:40:00,8.25,8.28,8.25,8.28,154400.0,5.7699,5.7909,5.7699,5.7909,154400.0
2011-06-20 11:50:00,8.28,8.29,8.27,8.28,94000.0,5.7909,5.7979,5.7839,5.7909,94000.0
2011-06-20 12:00:00,8.28,8.29,8.28,8.29,61600.0,5.7909,5.7979,5.7909,5.7979,61600.0
2011-06-20 12:10:00,8.29,8.31,8.29,8.31,90000.0,5.7979,5.8119,5.7979,5.8119,90000.0
2011-06-20 12:20:00,8.31,8.32,8.3,8.32,88400.0,5.8119,5.8189,5.8049,5.8189,88400.0
2011-06-20 12:30:00,8.32,8.32,8.31,8.31,66400.0,5.8189,5.8189,5.8119,5.8119,66400.0
2011-06-20 12:40:00,8.31,8.32,8.31,8.31,34800.0,5.8119,5.8189,5.8119,5.8119,34800.0
2011-06-20 12:50:00,8.31,8.31,8.29,8.3,76400.0,5.8119,5.8119,5.7979,5.8049,76400.0
2011-06-20 13:00:00,8.3,8.31,8.29,8.3,73200.0,5.8049,5.8119,5.7979,5.8049,73200.0
2011-06-20 13:10:00,8.3,8.31,8.29,8.3,42400.0,5.8049,5.8119,5.7979,5.8049,42400.0
2011-06-20 13:20:00,8.3,8.3,8.29,8.29,59200.0,5.8049,5.8049,5.7979,5.7979,59200.0
2011-06-20 13:30:00,8.29,8.3,8.29,8.3,57600.0,5.7979,5.8049,5.7979,5.8049,57600.0
2011-06-20 13:40:00,8.3,8.3,8.27,8.27,82800.0,5.8049,5.8049,5.7839,5.7839,82800.0
2011-06-20 13:50:00,8.27,8.27,8.26,8.27,64400.0,5.7839,5.7839,5.7769,5.7839,64400.0
2011-06-20 14:00:00,8.27,8.27,8.26,8.26,99600.0,5.7839,5.7839,5.7769,5.7769,99600.0
2011-06-20 14:10:00,8.26,8.26,8.26,8.26,60800.0,5.7769,5.7769,5.7769,5.7769,60800.0
2011-06-20 14:20:00,8.26,8.26,8.25,8.26,45600.0,5.7769,5.7769,5.7699,5.7769,45600.0
2011-06-20 14:30:00,8.26,8.27,8.26,8.27,65200.0,5.7769,5.7839,5.7769,5.7839,65200.0
2011-06-20 14:40:00,8.27,8.28,8.26,8.27,79200.0,5.7839,5.7909,5.7769,5.7839,79200.0
2011-06-20 14:50:00,8.27,8.28,8.26,8.28,94800.0,5.7839,5.7909,5.7769,5.7909,94800.0
2011-06-20 15:00:00,8.28,8.28,8.27,8.27,245200.0,5.7909,5.7909,5.7839,5.7839,245200.0
2011-06-20 15:10:00,8.27,8.27,8.25,8.25,72800.0,5.7839,5.7839,5.7699,5.7699,72800.0
2011-06-20 15:20:00,8.25,8.26,8.25,8.25,82800.0,5.7699,5.7769,5.7699,5.7699,82800.0
2011-06-20 15:30:00,8.25,8.28,8.25,8.28,85600.0,5.7699,5.7909,5.7699,5.7909,85600.0
2011-06-20 15:40:00,8.28,8.29,8.27,8.27,238800.0,5.7909,5.7979,5.7839,5.7839,238800.0
2011-06-20 15:50:00,8.27,8.28,8.26,8.27,338800.0,5.7839,5.7909,5.7769,5.7839,338800.0
2011-06-21 09:30:00,8.31,8.32,8.27,8.3,258400.0,5.8119,5.8189,5.7839,5.8049,258400.0
2011-06-21 09:40:00,8.3,8.31,8.29,8.29,54400.0,5.8049,5.8119,5.7979,5.7979,54400.0
2011-06-21 09:50:00,8.29,8.31,8.29,8.31,48800.0,5.7979,5.8119,5.7979,5.8119,48800.0
2011-06-21 10:00:00,8.31,8.33,8.31,8.32,108000.0,5.8119,5.8259,5.8119,5.8189,108000.0
2011-06-21 10:10:00,8.32,8.34,8.31,8.33,105200.0,5.8189,5.8329,5.8119,5.8259,105200.0
2011-06-21 10:20:00,8.34,8.36,8.34,8.36,112800.0,5.8329,5.8469,5.8329,5.8469,112800.0
2011-06-21 10:30:00,8.35,8.36,8.35,8.36,92400.0,5.8399,5.8469,5.8399,5.8469,92400.0
2011-06-21 10:40:00,8.36,8.38,8.36,8.37,144800.0,5.8469,5.8609,5.8469,5.8539,144800.0
2011-06-21 10:50:00,8.37,8.4,8.37,8.39,136000.0,5.8539,5.8748,5.8539,5.8679,136000.0
2011-06-21 11:00:00,8.39,8.4,8.38,8.4,169200.0,5.8679,5.8748,5.8609,5.8748,169200.0
2011-06-21 11:10:00,8.4,8.4,8.4,8.4,93200.0,5.8748,5.8748,5.8748,5.8748,93200.0
2011-06-21 11:20:00,8.4,8.41,8.4,8.4,87200.0,5.8748,5.8818,5.8748,5.8748,87200.0
2011-06-21 11:30:00,8.4,8.41,8.4,8.41,54000.0,5.8748,5.8818,5.8748,5.8818,54000.0
2011-06-21 11:40:00,8.41,8.41,8.4,8.4,48000.0,5.8818,5.8818,5.8748,5.8748,48000.0
2011-06-21 11:50:00,8.4,8.4,8.37,8.38,145200.0,5.8748,5.8748,5.8539,5.8609,145200.0
2011-06-21 12:00:00,8.38,8.4,8.38,8.4,94000.0,5.8609,5.8748,5.8609,5.8748,94000.0
2011-06-21 12:10:00,8.4,8.4,8.39,8.4,48800.0,5.8748,5.8748,5.8679,5.8748,48800.0
2011-06-21 12:20:00,8.4,8.4,8.38,8.39,61600.0,5.8748,5.8748,5.8609,5.8679,61600.0
2011-06-21 12:30:00,8.39,8.39,8.38,8.38,42800.0,5.8679,5.8679,5.8609,5.8609,42800.0
2011-06-21 12:40:00,8.38,8.39,8.38,8.39,41200.0,5.8609,5.8679,5.8609,5.8679,41200.0
2011-06-21 12:50:00,8.39,8.4,8.39,8.4,28000.0,5.8679,5.8748,5.8679,5.8748,28000.0
2011-06-21 13:00:00,8.4,8.4,8.39,8.39,26800.0,5.8748,5.8748,5.8679,5.8679,26800.0
2011-06-21 13:10:00,8.39,8.39,8.38,8.38,72000.0,5.8679,5.8679,5.8609,5.8609,72000.0
2011-06-21 13:20:00,8.38,8.38,8.37,8.38,99200.0,5.8609,5.8609,5.8539,5.8609,99200.0
2011-06-21 13:30:00,8.37,8.38,8.37,8.37,67200.0,5.8539,5.8609,5.8539,5.8539,67200.0
2011-06-21 13:40:00,8.37,8.37,8.36,8.37,66800.0,5.8539,5.8539,5.8469,5.8539,66800.0
2011-06-21 13:50:00,8.37,8.38,8.37,8.38,56000.0,5.8539,5.8609,5.8539,5.8609,56000.0
2011-06-21 14:00:00,8.38,8.39,8.38,8.39,46000.0,5.8609,5.8679,5.8609,5.8679,46000.0
2011-06-21 14:10:00,8.39,8.4,8.39,8.4,70000.0,5.8679,5.8748,5.8679,5.8748,70000.0
2011-06-21 14:20:00,8.4,8.41,8.4,8.41,88800.0,5.8748,5.8818,5.8748,5.8818,88800.0
2011-06-21 14:30:00,8.41,8.43,8.41,8.43,180400.0,5.8818,5.8958,5.8818,5.8958,180400.0
2011-06-21 14:40:00,8.43,8.43,8.42,8.42,121600.0,5.8958,5.8958,5.8888,5.8888,121600.0
2011-06-21 14:50:00,8.43,8.44,8.42,8.43,132000.0,5.8958,5.9028,5.8888,5.8958,132000.0
2011-06-21 15:00:00,8.43,8.43,8.41,8.42,136400.0,5.8958,5.8958,5.8818,5.8888,136400.0
2011-06-21 15:10:00,8.43,8.43,8.42,8.42,125600.0,5.8958,5.8958,5.8888,5.8888,125600.0
2011-06-21 15:20:00,8.42,8.43,8.42,8.43,123200.0,5.8888,5.8958,5.8888,5.8958,123200.0
2011-06-21 15:30:00,8.43,8.43,8.42,8.42,433600.0,5.8958,5.8958,5.8888,5.8888,433600.0
2011-06-21 15:40:00,8.42,8.45,8.42,8.45,529600.0,5.8888,5.9098,5.8888,5.9098,529600.0
2011-06-21 15:50:00,8.45,8.46,8.45,8.46,566800.0,5.9098,5.9168,5.9098,5.9168,566800.0
2011-06-22 09:30:00,8.45,8.45,8.41,8.43,164000.0,5.9098,5.9098,5.8818,5.8958,164000.0
2011-06-22 09:40:00,8.44,8.44,8.4,8.4,90000.0,5.9028,5.9028,5.8748,5.8748,90000.0
2011-06-22 09:50:00,8.4,8.43,8.4,8.42,92800.0,5.8748,5.8958,5.8748,5.8888,92800.0
2011-06-22 10:00:00,8.42,8.43,8.4,8.43,84400.0,5.8888,5.8958,5.8748,5.8958,84400.0
2011-06-22 10:10:00,8.43,8.43,8.38,8.4,78000.0,5.8958,5.8958,5.8609,5.8748,78000.0
2011-06-22 10:20:00,8.4,8.42,8.39,8.42,30800.0,5.8748,5.8888,5.8679,5.8888,30800.0
2011-06-22 10:30:00,8.42,8.43,8.41,8.42,56000.0,5.8888,5.8958,5.8818,5.8888,56000.0
2011-06-22 10:40:00,8.42,8.43,8.42,8.42,34000.0,5.8888,5.8958,5.8888,5.8888,34000.0
2011-06-22 10:50:00,8.42,8.44,8.42,8.44,151200.0,5.8888,5.9028,5.8888,5.9028,151200.0
2011-06-22 11:00:00,8.44,8.44,8.43,8.43,124400.0,5.9028,5.9028,5.8958,5.8958,124400.0
2011-06-22 11:10:00,8.43,8.45,8.42,8.44,173600.0,5.8958,5.9098,5.8888,5.9028,173600.0
2011-06-22 11:20:00,8.45,8.45,8.42,8.44,129600.0,5.9098,5.9098,5.8888,5.9028,129600.0
2011-06-22 11:30:00,8.43,8.47,8.43,8.47,134400.0,5.8958,5.9238,5.8958,5.9238,134400.0
2011-06-22 11:40:00,8.47,8.49,8.47,8.49,226800.0,5.9238,5.9378,5.9238,5.9378,226800.0
2011-06-22 11:50:00,8.49,8.49,8.48,8.48,52800.0,5.9378,5.9378,5.9308,5.9308,52800.0
2011-06-22 12:00:00,8.48,8.48,8.46,8.47,272000.0,5.9308,5.9308,5.9168,5.9238,272000.0
2011-06-22 12:10:00,8.47,8.49,8.47,8.47,151600.0,5.9238,5.9378,5.9238,5.9238,151600.0
2011-06-22 12:20:00,8.47,8.47,8.46,8.47,38400.0,5.9238,5.9238,5.9168,5.9238,38400.0
2011-06-22 12:30:00,8.47,8.47,8.45,8.46,66000.0,5.9238,5.9238,5.9098,5.9168,66000.0
2011-06-22 12:40:00,8.46,8.48,8.45,8.48,73200.0,5.9168,5.9308,5.9098,5.9308,73200.0
2011-06-22 12:50:00,8.47,8.48,8.47,8.47,35600.0,5.9238,5.9308,5.9238,5.9238,35600.0
2011-06-22 13:00:00,8.47,8.48,8.46,8.47,53200.0,5.9238,5.9308,5.9168,5.9238,53200.0
2011-06-22 13:10:00,8.47,8.47,8.47,8.47,48000.0,5.9238,5.9238,5.9238,5.9238,48000.0
2011-06-22 13:20:00,8.47,8.49,8.47,8.49,92000.0,5.9238,5.9378,5.9238,5.9378,92000.0
2011-06-22 13:30:00,8.49,8.5,8.49,8.49,55600.0,5.9378,5.9448,5.9378,5.9378,55600.0
2011-06-22 13:40:00,8.49,8.5,8.49,8.5,34400.0,5.9378,5.9448,5.9378,5.9448,34400.0
2011-06-22 13:50:00,8.5,8.5,8.49,8.5,37600.0,5.9448,5.9448,5.9378,5.9448,37600.0
2011-06-22 14:00:00,8.49,8.49,8.47,8.49,116800.0,5.9378,5.9378,5.9238,5.9378,116800.0
2011-06-22 14:10:00,8.49,8.49,8.48,8.48,52400.0,5.9378,5.9378,5.9308,5.9308,52400.0
2011-06-22 14:20:00,8.48,8.49,8.47,8.47,99200.0,5.9308,5.9378,5.9238,5.9238,99200.0
2011-06-22 14:30:00,8.47,8.47,8.46,8.46,106000.0,5.9238,5.9238,5.9168,5.9168,106000.0
2011-06-22 14:40:00,8.46,8.46,8.45,8.45,184800.0,5.9168,5.9168,5.9098,5.9098,184800.0
2011-06-22 14:50:00,8.45,8.45,8.42,8.42,187600.0,5.9098,5.9098,5.8888,5.8888,187600.0
2011-06-22 15:00:00,8.42,8.43,8.42,8.43,130400.0,5.8888,5.8958,5.8888,5.8958,130400.0
2011-06-22 15:10:00,8.43,8.43,8.42,8.42,114000.0,5.8958,5.8958,5.8888,5.8888,114000.0
2011-06-22 15:20:00,8.42,8.42,8.4,8.41,248400.0,5.8888,5.8888,5.8748,5.8818,248400.0
2011-06-22 15:30:00,8.42,8.42,8.4,8.41,148800.0,5.8888,5.8888,5.8748,5.8818,148800.0
2011-06-22 15:40:00,8.41,8.42,8.38,8.39,276000.0,5.8818,5.8888,5.8609,5.8679,276000.0
2011-06-22 15:50:00,8.39,8.4,8.38,8.38,365200.0,5.8679,5.8748,5.8609,5.8609,365200.0
2011-06-23 09:30:00,8.26,8.31,8.26,8.3,147600.0,5.7769,5.8119,5.7769,5.8049,147600.0
2011-06-23 09:40:00,8.29,8.3,8.27,8.28,140800.0,5.7979,5.8049,5.7839,5.7909,140800.0
2011-06-23 09:50:00,8.28,8.29,8.24,8.27,107200.0,5.7909,5.7979,5.7629,5.7839,107200.0
2011-06-23 10:00:00,8.28,8.31,8.25,8.31,172400.0,5.7909,5.8119,5.7699,5.8119,172400.0
2011-06-23 10:10:00,8.31,8.33,8.28,8.29,132800.0,5.8119,5.8259,5.7909,5.7979,132800.0
2011-06-23 10:20:00,8.29,8.29,8.24,8.28,68000.0,5.7979,5.7979,5.7629,5.7909,68000.0
2011-06-23 10:30:00,8.28,8.28,8.25,8.27,79600.0,5.7909,5.7909,5.7699,5.7839,79600.0
2011-06-23 10:40:00,8.27,8.27,8.22,8.22,177200.0,5.7839,5.7839,5.749,5.749,177200.0
2011-06-23 10:50:00,8.22,8.24,8.22,8.24,39200.0,5.749,5.7629,5.749,5.7629,39200.0
2011-06-23 11:00:00,8.24,8.24,8.23,8.24,86400.0,5.7629,5.7629,5.7559,5.7629,86400.0
2011-06-23 11:10:00,8.24,8.24,8.22,8.24,122400.0,5.7629,5.7629,5.749,5.7629,122400.0
2011-06-23 11:20:00,8.24,8.28,8.24,8.28,107600.0,5.7629,5.7909,5.7629,5.7909,107600.0
2011-06-23 11:30:00,8.28,8.31,8.28,8.31,91200.0,5.7909,5.8119,5.7909,5.8119,91200.0
2011-06-23 11:40:00,8.31,8.31,8.3,8.31,64800.0,5.8119,5.8119,5.8049,5.8119,64800.0
2011-06-23 11:50:00,8.31,8.32,8.3,8.32,62000.0,5.8119,5.8189,5.8049,5.8189,62000.0
2011-06-23 12:00:00,8.32,8.34,8.32,8.33,62800.0,5.8189,5.8329,5.8189,5.8259,62800.0
2011-06-23 12:10:00,8.33,8.35,8.32,8.34,246400.0,5.8259,5.8399,5.8189,5.8329,246400.0
2011-06-23 12:20:00,8.34,8.35,8.34,8.34,95200.0,5.8329,5.8399,5.8329,5.8329,95200.0
2011-06-23 12:30:00,8.34,8.37,8.34,8.37,106000.0,5.8329,5.8539,5.8329,5.8539,106000.0
2011-06-23 12:40:00,8.36,8.37,8.35,8.36,48000.0,5.8469,5.8539,5.8399,5.8469,48000.0
2011-06-23 12:50:00,8.36,8.39,8.36,8.39,120800.0,5.8469,5.8679,5.8469,5.8679,120800.0
2011-06-23 13:00:00,8.39,8.42,8.39,8.41,102400.0,5.8679,5.8888,5.8679,5.8818,102400.0
2011-06-23 13:10:00,8.41,8.41,8.38,8.39,51200.0,5.8818,5.8818,5.8609,5.8679,51200.0
2011-06-23 13:20:00,8.38,8.4,8.38,8.39,49600.0,5.8609,5.8748,5.8609,5.8679,49600.0
2011-06-23 13:30:00,8.38,8.41,8.38,8.4,49600.0,5.8609,5.8818,5.8609,5.8748,49600.0
2011-06-23 13:40:00,8.4,8.4,8.38,8.38,38400.0,5.8748,5.8748,5.8609,5.8609,38400.0
2011-06-23 13:50:00,8.38,8.38,8.36,8.36,113600.0,5.8609,5.8609,5.8469,5.8469,113600.0
2011-06-23 14:00:00,8.36,8.36,8.34,8.35,102000.0,5.8469,5.8469,5.8329,5.8399,102000.0
2011-06-23 14:10:00,8.35,8.36,8.32,8.33,131600.0,5.8399,5.8469,5.8189,5.8259,131600.0
2011-06-23 14:20:00,8.33,8.34,8.33,8.34,64400.0,5.8259,5.8329,5.8259,5.8329,64400.0
2011-06-23 14:30:00,8.34,8.35,8.31,8.31,138400.0,5.8329,5.8399,5.8119,5.8119,138400.0
2011-06-23 14:40:00,8.31,8.31,8.3,8.3,118400.0,5.8119,5.8119,5.8049,5.8049,118400.0
2011-06-23 14:50:00,8.3,8.4,8.3,8.4,167200.0,5.8049,5.8748,5.8049,5.8748,167200.0
2011-06-23 15:00:00,8.4,8.42,8.37,8.42,299600.0,5.8748,5.8888,5.8539,5.8888,299600.0
2011-06-23 15:10:00,8.41,8.44,8.39,8.42,199600.0,5.8818,5.9028,5.8679,5.8888,199600.0
2011-06-23 15:20:00,8.42,8.43,8.4,8.4,154000.0,5.8888,5.8958,5.8748,5.8748,154000.0
2011-06-23 15:30:00,8.4,8.4,8.37,8.38,224800.0,5.8748,5.8748,5.8539,5.8609,224800.0
2011-06-23 15:40:00,8.38,8.4,8.37,8.4,510400.0,5.8609,5.8748,5.8539,5.8748,510400.0
2011-06-23 15:50:00,8.4,8.43,8.39,8.43,532400.0,5.8748,5.8958,5.8679,5.8958,532400.0
2011-06-24 09:30:00,8.61,8.63,8.39,8.45,191600.0,6.0217,6.0357,5.8679,5.9098,191600.0
2011-06-24 09:40:00,8.45,8.46,8.41,8.43,134000.0,5.9098,5.9168,5.8818,5.8958,134000.0
2011-06-24 09:50:00,8.42,8.43,8.4,8.43,52800.0,5.8888,5.8958,5.8748,5.8958,52800.0
2011-06-24 10:00:00,8.43,8.43,8.39,8.39,68400.0,5.8958,5.8958,5.8679,5.8679,68400.0
2011-06-24 10:10:00,8.39,8.4,8.34,8.35,107600.0,5.8679,5.8748,5.8329,5.8399,107600.0
2011-06-24 10:20:00,8.35,8.36,8.33,8.34,51200.0,5.8399,5.8469,5.8259,5.8329,51200.0
2011-06-24 10:30:00,8.33,8.37,8.33,8.36,76000.0,5.8259,5.8539,5.8259,5.8469,76000.0
2011-06-24 10:40:00,8.37,8.37,8.35,8.37,154000.0,5.8539,5.8539,5.8399,5.8539,154000.0
2011-06-24 10:50:00,8.36,8.38,8.34,8.38,69200.0,5.8469,5.8609,5.8329,5.8609,69200.0
2011-06-24 11:00:00,8.38,8.39,8.36,8.37,66000.0,5.8609,5.8679,5.8469,5.8539,66000.0
2011-06-24 11:10:00,8.37,8.37,8.35,8.36,77600.0,5.8539,5.8539,5.8399,5.8469,77600.0
2011-06-24 11:20:00,8.36,8.36,8.35,8.36,131600.0,5.8469,5.8469,5.8399,5.8469,131600.0
2011-06-24 11:30:00,8.36,8.37,8.35,8.36,76400.0,5.8469,5.8539,5.8399,5.8469,76400.0
2011-06-24 11:40:00,8.36,8.36,8.35,8.36,37200.0,5.8469,5.8469,5.8399,5.8469,37200.0
2011-06-24 11:50:00,8.36,8.36,8.33,8.34,72000.0,5.8469,5.8469,5.8259,5.8329,72000.0
2011-06-24 12:00:00,8.34,8.36,8.34,8.34,74000.0,5.8329,5.8469,5.8329,5.8329,74000.0
2011-06-24 12:10:00,8.34,8.34,8.33,8.33,70800.0,5.8329,5.8329,5.8259,5.8259,70800.0
2011-06-24 12:20:00,8.33,8.34,8.33,8.34,91200.0,5.8259,5.8329,5.8259,5.8329,91200.0
2011-06-24 12:30:00,8.34,8.35,8.34,8.35,30800.0,5.8329,5.8399,5.8329,5.8399,30800.0
2011-06-24 12:40:00,8.35,8.35,8.33,8.33,83600.0,5.8399,5.8399,5.8259,5.8259,83600.0
2011-06-24 12:50:00,8.33,8.34,8.33,8.34,171200.0,5.8259,5.8329,5.8259,5.8329,171200.0
2011-06-24 13:00:00,8.34,8.35,8.33,8.33,89600.0,5.8329,5.8399,5.8259,5.8259,89600.0
2011-06-24 13:10:00,8.33,8.34,8.33,8.33,47200.0,5.8259,5.8329,5.8259,5.8259,47200.0
2011-06-24 13:20:00,8.33,8.35,8.33,8.34,51600.0,5.8259,5.8399,5.8259,5.8329,51600.0
2011-06-24 13:30:00,8.34,8.35,8.32,8.35,79200.0,5.8329,5.8399,5.8189,5.8399,79200.0
2011-06-24 13:40:00,8.35,8.36,8.34,8.35,96800.0,5.8399,5.8469,5.8329,5.8399,96800.0
2011-06-24 13:50:00,8.35,8.36,8.35,8.36,141200.0,5.8399,5.8469,5.8399,5.8469,141200.0
2011-06-24 14:00:00,8.36,8.36,8.34,8.35,66000.0,5.8469,5.8469,5.8329,5.8399,66000.0
2011-06-24 14:10:00,8.35,8.36,8.34,8.35,117200.0,5.8399,5.8469,5.8329,5.8399,117200.0
2011-06-24 14:20:00,8.35,8.36,8.35,8.36,48400.0,5.8399,5.8469,5.8399,5.8469,48400.0
2011-06-24 14:30:00,8.36,8.36,8.34,8.35,79600.0,5.8469,5.8469,5.8329,5.8399,79600.0
2011-06-24 14:40:00,8.35,8.37,8.35,8.36,93600.0,5.8399,5.8539,5.8399,5.8469,93600.0
2011-06-24 14:50:00,8.36,8.36,8.35,8.35,94800.0,5.8469,5.8469,5.8399,5.8399,94800.0
2011-06-24 15:00:00,8.36,8.36,8.34,8.35,136000.0,5.8469,5.8469,5.8329,5.8399,136000.0
2011-06-24 15:10:00,8.35,8.36,8.34,8.35,131200.0,5.8399,5.8469,5.8329,5.8399,131200.0
2011-06-24 15:20:00,8.36,8.36,8.34,8.36,169200.0,5.8469,5.8469,5.8329,5.8469,169200.0
2011-06-24 15:30:00,8.36,8.38,8.36,8.36,186800.0,5.8469,5.8609,5.8469,5.8469,186800.0
2011-06-24 15:40:00,8.36,8.37,8.34,8.35,290000.0,5.8469,5.8539,5.8329,5.8399,290000.0
2011-06-24 15:50:00,8.35,8.37,8.26,8.37,1768400.0,5.8399,5.8539,5.7769,5.8539,1768400.0
2011-06-27 09:30:00,8.33,8.36,8.27,8.28,177200.0,5.8259,5.8469,5.7839,5.7909,177200.0
2011-06-27 09:40:00,8.27,8.38,8.27,8.38,194000.0,5.7839,5.8609,5.7839,5.8609,194000.0
2011-06-27 09:50:00,8.38,8.39,8.36,8.39,105600.0,5.8609,5.8679,5.8469,5.8679,105600.0
2011-06-27 10:00:00,8.38,8.4,8.38,8.38,135600.0,5.8609,5.8748,5.8609,5.8609,135600.0
2011-06-27 10:10:00,8.38,8.4,8.37,8.4,88800.0,5.8609,5.8748,5.8539,5.8748,88800.0
2011-06-27 10:20:00,8.41,8.44,8.4,8.44,110000.0,5.8818,5.9028,5.8748,5.9028,110000.0
2011-06-27 10:30:00,8.44,8.45,8.4,8.41,164000.0,5.9028,5.9098,5.8748,5.8818,164000.0
2011-06-27 10:40:00,8.41,8.43,8.41,8.43,168000.0,5.8818,5.8958,5.8818,5.8958,168000.0
2011-06-27 10:50:00,8.43,8.43,8.42,8.43,66800.0,5.8958,5.8958,5.8888,5.8958,66800.0
2011-06-27 11:00:00,8.43,8.44,8.42,8.42,120800.0,5.8958,5.9028,5.8888,5.8888,120800.0
2011-06-27 11:10:00,8.42,8.43,8.42,8.43,89600.0,5.8888,5.8958,5.8888,5.8958,89600.0
2011-06-27 11:20:00,8.43,8.43,8.42,8.43,73200.0,5.8958,5.8958,5.8888,5.8958,73200.0
2011-06-27 11:30:00,8.43,8.45,8.42,8.45,92400.0,5.8958,5.9098,5.8888,5.9098,92400.0
2011-06-27 11:40:00,8.45,8.46,8.44,8.46,88000.0,5.9098,5.9168,5.9028,5.9168,88000.0
2011-06-27 11:50:00,8.46,8.49,8.46,8.47,182000.0,5.9168,5.9378,5.9168,5.9238,182000.0
2011-06-27 12:00:00,8.47,8.51,8.47,8.5,340800.0,5.9238,5.9518,5.9238,5.9448,340800.0
2011-06-27 12:10:00,8.5,8.51,8.5,8.5,220800.0,5.9448,5.9518,5.9448,5.9448,220800.0
2011-06-27 12:20:00,8.5,8.51,8.5,8.51,61600.0,5.9448,5.9518,5.9448,5.9518,61600.0
2011-06-27 12:30:00,8.51,8.51,8.49,8.49,120000.0,5.9518,5.9518,5.9378,5.9378,120000.0
2011-06-27 12:40:00,8.49,8.51,8.49,8.5,165600.0,5.9378,5.9518,5.9378,5.9448,165600.0
2011-06-27 12:50:00,8.5,8.51,8.5,8.5,150400.0,5.9448,5.9518,5.9448,5.9448,150400.0
2011-06-27 13:00:00,8.5,8.5,8.49,8.5,281600.0,5.9448,5.9448,5.9378,5.9448,281600.0
2011-06-27 13:10:00,8.5,8.51,8.49,8.51,141600.0,5.9448,5.9518,5.9378,5.9518,141600.0
2011-06-27 13:20:00,8.51,8.52,8.5,8.51,408400.0,5.9518,5.9588,5.9448,5.9518,408400.0
2011-06-27 13:30:00,8.51,8.52,8.5,8.5,296400.0,5.9518,5.9588,5.9448,5.9448,296400.0
2011-06-27 13:40:00,8.5,8.51,8.49,8.49,108400.0,5.9448,5.9518,5.9378,5.9378,108400.0
2011-06-27 13:50:00,8.5,8.51,8.5,8.51,215600.0,5.9448,5.9518,5.9448,5.9518,215600.0
2011-06-27 14:00:00,8.51,8.54,8.51,8.53,212000.0,5.9518,5.9728,5.9518,5.9658,212000.0
2011-06-27 14:10:00,8.53,8.54,8.53,8.54,85600.0,5.9658,5.9728,5.9658,5.9728,85600.0
2011-06-27 14:20:00,8.53,8.55,8.53,8.55,155200.0,5.9658,5.9798,5.9658,5.9798,155200.0
2011-06-27 14:30:00,8.55,8.56,8.55,8.56,188400.0,5.9798,5.9867,5.9798,5.9867,188400.0
2011-06-27 14:40:00,8.56,8.56,8.56,8.56,268400.0,5.9867,5.9867,5.9867,5.9867,268400.0
2011-06-27 14:50:00,8.56,8.56,8.55,8.56,336000.0,5.9867,5.9867,5.9798,5.9867,336000.0
2011-06-27 15:00:00,8.56,8.56,8.55,8.55,164000.0,5.9867,5.9867,5.9798,5.9798,164000.0
2011-06-27 15:10:00,8.55,8.56,8.55,8.55,257200.0,5.9798,5.9867,5.9798,5.9798,257200.0
2011-06-27 15:20:00,8.55,8.56,8.55,8.56,236800.0,5.9798,5.9867,5.9798,5.9867,236800.0
2011-06-27 15:30:00,8.56,8.57,8.56,8.56,336400.0,5.9867,5.9937,5.9867,5.9867,336400.0
2011-06-27 15:40:00,8.56,8.57,8.56,8.56,436000.0,5.9867,5.9937,5.9867,5.9867,436000.0
2011-06-27 15:50:00,8.56,8.57,8.56,8.56,1554000.0,5.9867,5.9937,5.9867,5.9867,1554000.0
2011-06-28 09:30:00,8.6,8.65,8.59,8.65,324000.0,6.0147,6.0497,6.0077,6.0497,324000.0
2011-06-28 09:40:00,8.65,8.71,8.64,8.7,522000.0,6.0497,6.0917,6.0427,6.0847,522000.0
2011-06-28 09:50:00,8.7,8.75,8.69,8.74,586400.0,6.0847,6.1196,6.0777,6.1126,586400.0
2011-06-28 10:00:00,8.74,8.76,8.72,8.75,469600.0,6.1126,6.1266,6.0986,6.1196,469600.0
2011-06-28 10:10:00,8.75,8.81,8.75,8.81,761200.0,6.1196,6.1616,6.1196,6.1616,761200.0
2011-06-28 10:20:00,8.81,8.83,8.8,8.82,736400.0,6.1616,6.1756,6.1546,6.1686,736400.0
2011-06-28 10:30:00,8.82,8.83,8.81,8.82,788800.0,6.1686,6.1756,6.1616,6.1686,788800.0
2011-06-28 10:40:00,8.81,8.84,8.8,8.81,426800.0,6.1616,6.1826,6.1546,6.1616,426800.0
2011-06-28 10:50:00,8.81,8.81,8.8,8.81,191600.0,6.1616,6.1616,6.1546,6.1616,191600.0
2011-06-28 11:00:00,8.81,8.83,8.81,8.81,214000.0,6.1616,6.1756,6.1616,6.1616,214000.0
2011-06-28 11:10:00,8.81,8.81,8.79,8.8,432000.0,6.1616,6.1616,6.1476,6.1546,432000.0
2011-06-28 11:20:00,8.8,8.81,8.8,8.8,162000.0,6.1546,6.1616,6.1546,6.1546,162000.0
2011-06-28 11:30:00,8.8,8.81,8.8,8.8,408400.0,6.1546,6.1616,6.1546,6.1546,408400.0
2011-06-28 11:40:00,8.8,8.83,8.8,8.82,186000.0,6.1546,6.1756,6.1546,6.1686,186000.0
2011-06-28 11:50:00,8.82,8.83,8.81,8.81,138000.0,6.1686,6.1756,6.1616,6.1616,138000.0
2011-06-28 12:00:00,8.81,8.83,8.81,8.83,138400.0,6.1616,6.1756,6.1616,6.1756,138400.0
2011-06-28 12:10:00,8.83,8.84,8.82,8.84,220400.0,6.1756,6.1826,6.1686,6.1826,220400.0
2011-06-28 12:20:00,8.84,8.84,8.81,8.82,418000.0,6.1826,6.1826,6.1616,6.1686,418000.0
2011-06-28 12:30:00,8.82,8.83,8.82,8.83,163200.0,6.1686,6.1756,6.1686,6.1756,163200.0
2011-06-28 12:40:00,8.83,8.84,8.82,8.84,235200.0,6.1756,6.1826,6.1686,6.1826,235200.0
2011-06-28 12:50:00,8.84,8.87,8.83,8.87,310000.0,6.1826,6.2036,6.1756,6.2036,310000.0
2011-06-28 13:00:00,8.87,8.9,8.86,8.9,755200.0,6.2036,6.2245,6.1966,6.2245,755200.0
2011-06-28 13:10:00,8.89,8.9,8.86,8.87,201200.0,6.2175,6.2245,6.1966,6.2036,201200.0
2011-06-28 13:20:00,8.86,8.88,8.86,8.87,272400.0,6.1966,6.2105,6.1966,6.2036,272400.0
2011-06-28 13:30:00,8.87,8.88,8.85,8.87,173200.0,6.2036,6.2105,6.1896,6.2036,173200.0
2011-06-28 13:40:00,8.87,8.88,8.86,8.87,268800.0,6.2036,6.2105,6.1966,6.2036,268800.0
2011-06-28 13:50:00,8.88,8.88,8.87,8.88,386800.0,6.2105,6.2105,6.2036,6.2105,386800.0
2011-06-28 14:00:00,8.88,8.89,8.87,8.88,228800.0,6.2105,6.2175,6.2036,6.2105,228800.0
2011-06-28 14:10:00,8.88,8.88,8.88,8.88,137600.0,6.2105,6.2105,6.2105,6.2105,137600.0
2011-06-28 14:20:00,8.88,8.88,8.87,8.88,231200.0,6.2105,6.2105,6.2036,6.2105,231200.0
2011-06-28 14:30:00,8.88,8.91,8.88,8.9,162000.0,6.2105,6.2315,6.2105,6.2245,162000.0
2011-06-28 14:40:00,8.91,8.92,8.9,8.91,456000.0,6.2315,6.2385,6.2245,6.2315,456000.0
2011-06-28 14:50:00,8.9,8.91,8.87,8.87,290000.0,6.2245,6.2315,6.2036,6.2036,290000.0
2011-06-28 15:00:00,8.88,8.88,8.87,8.88,429200.0,6.2105,6.2105,6.2036,6.2105,429200.0
2011-06-28 15:10:00,8.88,8.88,8.87,8.87,369600.0,6.2105,6.2105,6.2036,6.2036,369600.0
2011-06-28 15:20:00,8.87,8.88,8.86,8.87,542400.0,6.2036,6.2105,6.1966,6.2036,542400.0
2011-06-28 15:30:00,8.87,8.87,8.86,8.87,350000.0,6.2036,6.2036,6.1966,6.2036,350000.0
2011-06-28 15:40:00,8.87,8.9,8.87,8.9,1060400.0,6.2036,6.2245,6.2036,6.2245,1060400.0
2011-06-28 15:50:00,8.9,8.92,8.9,8.91,1390800.0,6.2245,6.2385,6.2245,6.2315,1390800.0
2011-06-29 09:30:00,8.99,9.0,8.91,8.92,334000.0,6.2875,6.2945,6.2315,6.2385,334000.0
2011-06-29 09:40:00,8.92,8.92,8.86,8.88,644800.0,6.2385,6.2385,6.1966,6.2105,644800.0
2011-06-29 09:50:00,8.87,8.88,8.86,8.88,463600.0,6.2036,6.2105,6.1966,6.2105,463600.0
2011-06-29 10:00:00,8.88,8.9,8.86,8.88,489600.0,6.2105,6.2245,6.1966,6.2105,489600.0
2011-06-29 10:10:00,8.87,8.92,8.87,8.91,179200.0,6.2036,6.2385,6.2036,6.2315,179200.0
2011-06-29 10:20:00,8.91,8.93,8.91,8.93,137600.0,6.2315,6.2455,6.2315,6.2455,137600.0
2011-06-29 10:30:00,8.93,8.96,8.91,8.96,360800.0,6.2455,6.2665,6.2315,6.2665,360800.0
2011-06-29 10:40:00,8.96,8.98,8.96,8.97,174000.0,6.2665,6.2805,6.2665,6.2735,174000.0
2011-06-29 10:50:00,8.97,9.0,8.97,9.0,280800.0,6.2735,6.2945,6.2735,6.2945,280800.0
2011-06-29 11:00:00,9.0,9.02,8.99,9.01,302800.0,6.2945,6.3085,6.2875,6.3015,302800.0
2011-06-29 11:10:00,9.01,9.02,9.0,9.0,173600.0,6.3015,6.3085,6.2945,6.2945,173600.0
2011-06-29 11:20:00,9.0,9.01,8.99,9.0,250800.0,6.2945,6.3015,6.2875,6.2945,250800.0
2011-06-29 11:30:00,9.0,9.01,9.0,9.01,340800.0,6.2945,6.3015,6.2945,6.3015,340800.0
2011-06-29 11:40:00,9.0,9.03,9.0,9.03,284800.0,6.2945,6.3155,6.2945,6.3155,284800.0
2011-06-29 11:50:00,9.03,9.04,9.02,9.03,89200.0,6.3155,6.3225,6.3085,6.3155,89200.0
2011-06-29 12:00:00,9.03,9.04,9.02,9.04,164000.0,6.3155,6.3225,6.3085,6.3225,164000.0
2011-06-29 12:10:00,9.04,9.05,9.03,9.04,241200.0,6.3225,6.3294,6.3155,6.3225,241200.0
2011-06-29 12:20:00,9.04,9.05,9.03,9.03,318400.0,6.3225,6.3294,6.3155,6.3155,318400.0
2011-06-29 12:30:00,9.03,9.04,9.03,9.04,79600.0,6.3155,6.3225,6.3155,6.3225,79600.0
2011-06-29 12:40:00,9.04,9.04,9.03,9.04,198400.0,6.3225,6.3225,6.3155,6.3225,198400.0
2011-06-29 12:50:00,9.04,9.04,9.03,9.04,108000.0,6.3225,6.3225,6.3155,6.3225,108000.0
2011-06-29 13:00:00,9.04,9.04,9.03,9.04,250000.0,6.3225,6.3225,6.3155,6.3225,250000.0
2011-06-29 13:10:00,9.04,9.05,9.03,9.04,91200.0,6.3225,6.3294,6.3155,6.3225,91200.0
2011-06-29 13:20:00,9.04,9.05,9.03,9.05,311600.0,6.3225,6.3294,6.3155,6.3294,311600.0
2011-06-29 13:30:00,9.05,9.06,9.02,9.03,298800.0,6.3294,6.3364,6.3085,6.3155,298800.0
2011-06-29 13:40:00,9.03,9.03,9.02,9.03,242400.0,6.3155,6.3155,6.3085,6.3155,242400.0
2011-06-29 13:50:00,9.03,9.03,9.01,9.02,328800.0,6.3155,6.3155,6.3015,6.3085,328800.0
2011-06-29 14:00:00,9.03,9.03,9.0,9.0,89200.0,6.3155,6.3155,6.2945,6.2945,89200.0
2011-06-29 14:10:00,9.0,9.0,8.98,8.99,300800.0,6.2945,6.2945,6.2805,6.2875,300800.0
2011-06-29 14:20:00,8.99,9.0,8.95,8.96,282000.0,6.2875,6.2945,6.2595,6.2665,282000.0
2011-06-29 14:30:00,8.96,8.97,8.96,8.96,142000.0,6.2665,6.2735,6.2665,6.2665,142000.0
2011-06-29 14:40:00,8.97,8.97,8.96,8.96,248400.0,6.2735,6.2735,6.2665,6.2665,248400.0
2011-06-29 14:50:00,8.96,8.99,8.96,8.99,228400.0,6.2665,6.2875,6.2665,6.2875,228400.0
2011-06-29 15:00:00,8.99,9.0,8.99,9.0,350000.0,6.2875,6.2945,6.2875,6.2945,350000.0
2011-06-29 15:10:00,9.0,9.01,8.99,9.0,482800.0,6.2945,6.3015,6.2875,6.2945,482800.0
2011-06-29 15:20:00,9.0,9.01,8.99,9.0,396400.0,6.2945,6.3015,6.2875,6.2945,396400.0
2011-06-29 15:30:00,9.0,9.02,9.0,9.01,227200.0,6.2945,6.3085,6.2945,6.3015,227200.0
2011-06-29 15:40:00,9.01,9.01,8.99,9.0,618000.0,6.3015,6.3015,6.2875,6.2945,618000.0
2011-06-29 15:50:00,9.0,9.01,8.99,9.01,911600.0,6.2945,6.3015,6.2875,6.3015,911600.0
2011-06-30 09:30:00,8.98,8.99,8.96,8.99,758800.0,6.2805,6.2875,6.2665,6.2875,758800.0
2011-06-30 09:40:00,8.99,9.09,8.99,9.09,570000.0,6.2875,6.3574,6.2875,6.3574,570000.0
2011-06-30 09:50:00,9.09,9.11,9.07,9.09,331600.0,6.3574,6.3714,6.3434,6.3574,331600.0
2011-06-30 10:00:00,9.09,9.1,9.06,9.07,224800.0,6.3574,6.3644,6.3364,6.3434,224800.0
2011-06-30 10:10:00,9.07,9.08,9.05,9.05,137600.0,6.3434,6.3504,6.3294,6.3294,137600.0
2011-06-30 10:20:00,9.05,9.07,9.05,9.07,247600.0,6.3294,6.3434,6.3294,6.3434,247600.0
2011-06-30 10:30:00,9.07,9.08,9.07,9.07,313600.0,6.3434,6.3504,6.3434,6.3434,313600.0
2011-06-30 10:40:00,9.07,9.08,9.05,9.06,919200.0,6.3434,6.3504,6.3294,6.3364,919200.0
2011-06-30 10:50:00,9.06,9.06,9.05,9.06,203600.0,6.3364,6.3364,6.3294,6.3364,203600.0
2011-06-30 11:00:00,9.06,9.07,9.05,9.05,140000.0,6.3364,6.3434,6.3294,6.3294,140000.0
2011-06-30 11:10:00,9.05,9.07,9.05,9.06,153200.0,6.3294,6.3434,6.3294,6.3364,153200.0
2011-06-30 11:20:00,9.06,9.07,9.06,9.06,168400.0,6.3364,6.3434,6.3364,6.3364,168400.0
2011-06-30 11:30:00,9.06,9.08,9.06,9.08,239600.0,6.3364,6.3504,6.3364,6.3504,239600.0
2011-06-30 11:40:00,9.07,9.1,9.07,9.1,320400.0,6.3434,6.3644,6.3434,6.3644,320400.0
2011-06-30 11:50:00,9.1,9.1,9.08,9.09,176800.0,6.3644,6.3644,6.3504,6.3574,176800.0
2011-06-30 12:00:00,9.09,9.09,9.07,9.08,93600.0,6.3574,6.3574,6.3434,6.3504,93600.0
2011-06-30 12:10:00,9.08,9.08,9.06,9.08,172000.0,6.3504,6.3504,6.3364,6.3504,172000.0
2011-06-30 12:20:00,9.08,9.08,9.05,9.06,536400.0,6.3504,6.3504,6.3294,6.3364,536400.0
2011-06-30 12:30:00,9.06,9.07,9.05,9.06,177600.0,6.3364,6.3434,6.3294,6.3364,177600.0
2011-06-30 12:40:00,9.06,9.08,9.06,9.08,42800.0,6.3364,6.3504,6.3364,6.3504,42800.0
2011-06-30 12:50:00,9.08,9.09,9.06,9.07,131600.0,6.3504,6.3574,6.3364,6.3434,131600.0
2011-06-30 13:00:00,9.07,9.09,9.07,9.07,51600.0,6.3434,6.3574,6.3434,6.3434,51600.0
2011-06-30 13:10:00,9.07,9.07,9.06,9.06,191600.0,6.3434,6.3434,6.3364,6.3364,191600.0
2011-06-30 13:20:00,9.05,9.06,9.04,9.05,259600.0,6.3294,6.3364,6.3225,6.3294,259600.0
2011-06-30 13:30:00,9.05,9.05,9.03,9.05,138000.0,6.3294,6.3294,6.3155,6.3294,138000.0
2011-06-30 13:40:00,9.05,9.05,9.04,9.05,54400.0,6.3294,6.3294,6.3225,6.3294,54400.0
2011-06-30 13:50:00,9.05,9.05,9.04,9.05,112800.0,6.3294,6.3294,6.3225,6.3294,112800.0
2011-06-30 14:00:00,9.05,9.06,9.05,9.05,169200.0,6.3294,6.3364,6.3294,6.3294,169200.0
2011-06-30 14:10:00,9.05,9.05,9.04,9.04,174000.0,6.3294,6.3294,6.3225,6.3225,174000.0
2011-06-30 14:20:00,9.04,9.04,9.02,9.03,462400.0,6.3225,6.3225,6.3085,6.3155,462400.0
2011-06-30 14:30:00,9.03,9.04,9.03,9.04,238000.0,6.3155,6.3225,6.3155,6.3225,238000.0
2011-06-30 14:40:00,9.04,9.05,9.03,9.04,449200.0,6.3225,6.3294,6.3155,6.3225,449200.0
2011-06-30 14:50:00,9.04,9.05,9.04,9.04,159600.0,6.3225,6.3294,6.3225,6.3225,159600.0
2011-06-30 15:00:00,9.04,9.04,9.03,9.03,419600.0,6.3225,6.3225,6.3155,6.3155,419600.0
2011-06-30 15:10:00,9.03,9.04,9.0,9.01,492800.0,6.3155,6.3225,6.2945,6.3015,492800.0
2011-06-30 15:20:00,9.01,9.03,9.01,9.02,282400.0,6.3015,6.3155,6.3015,6.3085,282400.0
2011-06-30 15:30:00,9.02,9.03,9.01,9.03,496000.0,6.3085,6.3155,6.3015,6.3155,496000.0
2011-06-30 15:40:00,9.03,9.03,9.0,9.01,927600.0,6.3155,6.3155,6.2945,6.3015,927600.0
2011-06-30 15:50:00,9.01,9.02,8.99,9.0,1385200.0,6.3015,6.3085,6.2875,6.2945,1385200.0
2011-07-01 09:30:00,9.01,9.05,9.0,9.02,214800.0,6.3015,6.3294,6.2945,6.3085,214800.0
2011-07-01 09:40:00,9.01,9.03,9.01,9.03,162800.0,6.3015,6.3155,6.3015,6.3155,162800.0
2011-07-01 09:50:00,9.02,9.04,9.02,9.03,1225200.0,6.3085,6.3225,6.3085,6.3155,1225200.0
2011-07-01 10:00:00,9.04,9.16,9.03,9.1,778800.0,6.3225,6.4064,6.3155,6.3644,778800.0
2011-07-01 10:10:00,9.1,9.1,9.07,9.08,448400.0,6.3644,6.3644,6.3434,6.3504,448400.0
2011-07-01 10:20:00,9.08,9.1,9.07,9.08,152400.0,6.3504,6.3644,6.3434,6.3504,152400.0
2011-07-01 10:30:00,9.08,9.11,9.07,9.1,219600.0,6.3504,6.3714,6.3434,6.3644,219600.0
2011-07-01 10:40:00,9.1,9.1,9.08,9.1,175600.0,6.3644,6.3644,6.3504,6.3644,175600.0
2011-07-01 10:50:00,9.09,9.11,9.08,9.08,110400.0,6.3574,6.3714,6.3504,6.3504,110400.0
2011-07-01 11:00:00,9.08,9.09,9.07,9.08,147600.0,6.3504,6.3574,6.3434,6.3504,147600.0
2011-07-01 11:10:00,9.08,9.1,9.07,9.1,83600.0,6.3504,6.3644,6.3434,6.3644,83600.0
2011-07-01 11:20:00,9.11,9.12,9.1,9.11,145600.0,6.3714,6.3784,6.3644,6.3714,145600.0
2011-07-01 11:30:00,9.11,9.12,9.11,9.11,108800.0,6.3714,6.3784,6.3714,6.3714,108800.0
2011-07-01 11:40:00,9.11,9.11,9.1,9.1,103600.0,6.3714,6.3714,6.3644,6.3644,103600.0
2011-07-01 11:50:00,9.1,9.11,9.09,9.11,132400.0,6.3644,6.3714,6.3574,6.3714,132400.0
2011-07-01 12:00:00,9.11,9.13,9.11,9.12,71200.0,6.3714,6.3854,6.3714,6.3784,71200.0
2011-07-01 12:10:00,9.13,9.14,9.12,9.14,80800.0,6.3854,6.3924,6.3784,6.3924,80800.0
2011-07-01 12:20:00,9.13,9.15,9.13,9.13,168000.0,6.3854,6.3994,6.3854,6.3854,168000.0
2011-07-01 12:30:00,9.13,9.13,9.11,9.12,341600.0,6.3854,6.3854,6.3714,6.3784,341600.0
2011-07-01 12:40:00,9.12,9.13,9.12,9.13,148400.0,6.3784,6.3854,6.3784,6.3854,148400.0
2011-07-01 12:50:00,9.12,9.13,9.12,9.13,155600.0,6.3784,6.3854,6.3784,6.3854,155600.0
2011-07-01 13:00:00,9.12,9.14,9.12,9.13,217200.0,6.3784,6.3924,6.3784,6.3854,217200.0
2011-07-01 13:10:00,9.13,9.13,9.12,9.13,116400.0,6.3854,6.3854,6.3784,6.3854,116400.0
2011-07-01 13:20:00,9.13,9.14,9.13,9.14,215600.0,6.3854,6.3924,6.3854,6.3924,215600.0
2011-07-01 13:30:00,9.14,9.15,9.13,9.15,104400.0,6.3924,6.3994,6.3854,6.3994,104400.0
2011-07-01 13:40:00,9.15,9.15,9.13,9.13,117200.0,6.3994,6.3994,6.3854,6.3854,117200.0
2011-07-01 13:50:00,9.13,9.15,9.13,9.14,90800.0,6.3854,6.3994,6.3854,6.3924,90800.0
2011-07-01 14:00:00,9.14,9.15,9.12,9.12,213600.0,6.3924,6.3994,6.3784,6.3784,213600.0
2011-07-01 14:10:00,9.12,9.13,9.09,9.11,571200.0,6.3784,6.3854,6.3574,6.3714,571200.0
2011-07-01 14:20:00,9.11,9.14,9.11,9.13,110400.0,6.3714,6.3924,6.3714,6.3854,110400.0
2011-07-01 14:30:00,9.13,9.14,9.12,9.14,149600.0,6.3854,6.3924,6.3784,6.3924,149600.0
2011-07-01 14:40:00,9.14,9.15,9.14,9.15,120800.0,6.3924,6.3994,6.3924,6.3994,120800.0
2011-07-01 14:50:00,9.15,9.17,9.15,9.16,157600.0,6.3994,6.4134,6.3994,6.4064,157600.0
2011-07-01 15:00:00,9.16,9.18,9.16,9.17,207600.0,6.4064,6.4204,6.4064,6.4134,207600.0
2011-07-01 15:10:00,9.17,9.18,9.16,9.16,171200.0,6.4134,6.4204,6.4064,6.4064,171200.0
2011-07-01 15:20:00,9.16,9.16,9.15,9.15,220800.0,6.4064,6.4064,6.3994,6.3994,220800.0
2011-07-01 15:30:00,9.15,9.16,9.15,9.16,234000.0,6.3994,6.4064,6.3994,6.4064,234000.0
2011-07-01 15:40:00,9.15,9.17,9.15,9.15,458000.0,6.3994,6.4134,6.3994,6.3994,458000.0
2011-07-01 15:50:00,9.15,9.16,9.15,9.16,563200.0,6.3994,6.4064,6.3994,6.4064,563200.0
2011-07-05 09:30:00,9.18,9.18,9.1,9.11,276800.0,6.4204,6.4204,6.3644,6.3714,276800.0
2011-07-05 09:40:00,9.1,9.13,9.09,9.13,97200.0,6.3644,6.3854,6.3574,6.3854,97200.0
2011-07-05 09:50:00,9.13,9.13,9.1,9.1,95200.0,6.3854,6.3854,6.3644,6.3644,95200.0
2011-07-05 10:00:00,9.1,9.13,9.09,9.12,136800.0,6.3644,6.3854,6.3574,6.3784,136800.0
2011-07-05 10:10:00,9.12,9.13,9.08,9.08,186400.0,6.3784,6.3854,6.3504,6.3504,186400.0
2011-07-05 10:20:00,9.09,9.1,9.08,9.1,252000.0,6.3574,6.3644,6.3504,6.3644,252000.0
2011-07-05 10:30:00,9.1,9.11,9.09,9.1,144400.0,6.3644,6.3714,6.3574,6.3644,144400.0
2011-07-05 10:40:00,9.11,9.12,9.1,9.1,410800.0,6.3714,6.3784,6.3644,6.3644,410800.0
2011-07-05 10:50:00,9.1,9.11,9.09,9.09,88000.0,6.3644,6.3714,6.3574,6.3574,88000.0
2011-07-05 11:00:00,9.09,9.1,9.08,9.09,118400.0,6.3574,6.3644,6.3504,6.3574,118400.0
2011-07-05 11:10:00,9.09,9.13,9.09,9.13,84800.0,6.3574,6.3854,6.3574,6.3854,84800.0
2011-07-05 11:20:00,9.13,9.13,9.12,9.12,157600.0,6.3854,6.3854,6.3784,6.3784,157600.0
2011-07-05 11:30:00,9.12,9.13,9.12,9.12,215200.0,6.3784,6.3854,6.3784,6.3784,215200.0
2011-07-05 11:40:00,9.12,9.14,9.12,9.14,88000.0,6.3784,6.3924,6.3784,6.3924,88000.0
2011-07-05 11:50:00,9.14,9.14,9.13,9.14,40400.0,6.3924,6.3924,6.3854,6.3924,40400.0
2011-07-05 12:00:00,9.14,9.15,9.13,9.14,63600.0,6.3924,6.3994,6.3854,6.3924,63600.0
2011-07-05 12:10:00,9.14,9.15,9.14,9.15,43600.0,6.3924,6.3994,6.3924,6.3994,43600.0
2011-07-05 12:20:00,9.14,9.15,9.14,9.15,70800.0,6.3924,6.3994,6.3924,6.3994,70800.0
2011-07-05 12:30:00,9.15,9.15,9.14,9.15,67600.0,6.3994,6.3994,6.3924,6.3994,67600.0
2011-07-05 12:40:00,9.15,9.15,9.14,9.15,56800.0,6.3994,6.3994,6.3924,6.3994,56800.0
2011-07-05 12:50:00,9.15,9.15,9.14,9.15,54000.0,6.3994,6.3994,6.3924,6.3994,54000.0
2011-07-05 13:00:00,9.15,9.15,9.14,9.15,58000.0,6.3994,6.3994,6.3924,6.3994,58000.0
2011-07-05 13:10:00,9.15,9.16,9.15,9.15,82000.0,6.3994,6.4064,6.3994,6.3994,82000.0
2011-07-05 13:20:00,9.15,9.16,9.15,9.16,153600.0,6.3994,6.4064,6.3994,6.4064,153600.0
2011-07-05 13:30:00,9.16,9.17,9.15,9.16,89600.0,6.4064,6.4134,6.3994,6.4064,89600.0
2011-07-05 13:40:00,9.16,9.17,9.16,9.17,432400.0,6.4064,6.4134,6.4064,6.4134,432400.0
2011-07-05 13:50:00,9.16,9.17,9.16,9.16,221600.0,6.4064,6.4134,6.4064,6.4064,221600.0
2011-07-05 14:00:00,9.17,9.17,9.14,9.15,238800.0,6.4134,6.4134,6.3924,6.3994,238800.0
2011-07-05 14:10:00,9.15,9.15,9.13,9.13,135200.0,6.3994,6.3994,6.3854,6.3854,135200.0
2011-07-05 14:20:00,9.13,9.13,9.1,9.1,468800.0,6.3854,6.3854,6.3644,6.3644,468800.0
2011-07-05 14:30:00,9.1,9.13,9.1,9.13,320000.0,6.3644,6.3854,6.3644,6.3854,320000.0
2011-07-05 14:40:00,9.13,9.13,9.12,9.13,119200.0,6.3854,6.3854,6.3784,6.3854,119200.0
2011-07-05 14:50:00,9.13,9.15,9.12,9.15,207200.0,6.3854,6.3994,6.3784,6.3994,207200.0
2011-07-05 15:00:00,9.15,9.15,9.13,9.15,199200.0,6.3994,6.3994,6.3854,6.3994,199200.0
2011-07-05 15:10:00,9.15,9.15,9.13,9.14,146800.0,6.3994,6.3994,6.3854,6.3924,146800.0
2011-07-05 15:20:00,9.14,9.16,9.14,9.16,239600.0,6.3924,6.4064,6.3924,6.4064,239600.0
2011-07-05 15:30:00,9.16,9.17,9.15,9.16,302800.0,6.4064,6.4134,6.3994,6.4064,302800.0
2011-07-05 15:40:00,9.16,9.16,9.13,9.13,517200.0,6.4064,6.4064,6.3854,6.3854,517200.0
2011-07-05 15:50:00,9.13,9.15,9.13,9.15,522400.0,6.3854,6.3994,6.3854,6.3994,522400.0
2011-07-06 09:30:00,9.15,9.18,9.13,9.15,124400.0,6.3994,6.4204,6.3854,6.3994,124400.0
2011-07-06 09:40:00,9.15,9.18,9.14,9.15,290400.0,6.3994,6.4204,6.3924,6.3994,290400.0
2011-07-06 09:50:00,9.15,9.15,9.1,9.11,268800.0,6.3994,6.3994,6.3644,6.3714,268800.0
2011-07-06 10:00:00,9.11,9.13,9.1,9.11,178800.0,6.3714,6.3854,6.3644,6.3714,178800.0
2011-07-06 10:10:00,9.11,9.12,9.1,9.11,157600.0,6.3714,6.3784,6.3644,6.3714,157600.0
2011-07-06 10:20:00,9.11,9.14,9.11,9.14,117200.0,6.3714,6.3924,6.3714,6.3924,117200.0
2011-07-06 10:30:00,9.14,9.15,9.13,9.15,83600.0,6.3924,6.3994,6.3854,6.3994,83600.0
2011-07-06 10:40:00,9.15,9.15,9.12,9.12,123600.0,6.3994,6.3994,6.3784,6.3784,123600.0
2011-07-06 10:50:00,9.12,9.14,9.12,9.12,235200.0,6.3784,6.3924,6.3784,6.3784,235200.0
2011-07-06 11:00:00,9.12,9.13,9.09,9.1,141600.0,6.3784,6.3854,6.3574,6.3644,141600.0
2011-07-06 11:10:00,9.1,9.13,9.1,9.13,92800.0,6.3644,6.3854,6.3644,6.3854,92800.0
2011-07-06 11:20:00,9.13,9.15,9.13,9.15,103600.0,6.3854,6.3994,6.3854,6.3994,103600.0
2011-07-06 11:30:00,9.15,9.18,9.15,9.17,149200.0,6.3994,6.4204,6.3994,6.4134,149200.0
2011-07-06 11:40:00,9.17,9.18,9.17,9.17,163200.0,6.4134,6.4204,6.4134,6.4134,163200.0
2011-07-06 11:50:00,9.17,9.17,9.11,9.12,422000.0,6.4134,6.4134,6.3714,6.3784,422000.0
2011-07-06 12:00:00,9.12,9.13,9.11,9.12,116800.0,6.3784,6.3854,6.3714,6.3784,116800.0
2011-07-06 12:10:00,9.12,9.12,9.11,9.12,93200.0,6.3784,6.3784,6.3714,6.3784,93200.0
2011-07-06 12:20:00,9.12,9.13,9.12,9.12,120800.0,6.3784,6.3854,6.3784,6.3784,120800.0
2011-07-06 12:30:00,9.12,9.14,9.11,9.14,158400.0,6.3784,6.3924,6.3714,6.3924,158400.0
2011-07-06 12:40:00,9.14,9.15,9.14,9.14,61600.0,6.3924,6.3994,6.3924,6.3924,61600.0
2011-07-06 12:50:00,9.14,9.15,9.13,9.15,132800.0,6.3924,6.3994,6.3854,6.3994,132800.0
2011-07-06 13:00:00,9.15,9.15,9.13,9.13,275200.0,6.3994,6.3994,6.3854,6.3854,275200.0
2011-07-06 13:10:00,9.13,9.13,9.13,9.13,52800.0,6.3854,6.3854,6.3854,6.3854,52800.0
2011-07-06 13:20:00,9.13,9.13,9.12,9.13,270000.0,6.3854,6.3854,6.3784,6.3854,270000.0
2011-07-06 13:30:00,9.13,9.13,9.12,9.13,133200.0,6.3854,6.3854,6.3784,6.3854,133200.0
2011-07-06 13:40:00,9.13,9.13,9.12,9.13,706800.0,6.3854,6.3854,6.3784,6.3854,706800.0
2011-07-06 13:50:00,9.13,9.13,9.12,9.13,144400.0,6.3854,6.3854,6.3784,6.3854,144400.0
2011-07-06 14:00:00,9.13,9.13,9.1,9.1,252400.0,6.3854,6.3854,6.3644,6.3644,252400.0
2011-07-06 14:10:00,9.1,9.11,9.1,9.11,155200.0,6.3644,6.3714,6.3644,6.3714,155200.0
2011-07-06 14:20:00,9.11,9.11,9.09,9.1,224400.0,6.3714,6.3714,6.3574,6.3644,224400.0
2011-07-06 14:30:00,9.1,9.11,9.1,9.11,238800.0,6.3644,6.3714,6.3644,6.3714,238800.0
2011-07-06 14:40:00,9.11,9.13,9.11,9.12,277200.0,6.3714,6.3854,6.3714,6.3784,277200.0
2011-07-06 14:50:00,9.12,9.13,9.11,9.11,268000.0,6.3784,6.3854,6.3714,6.3714,268000.0
2011-07-06 15:00:00,9.11,9.12,9.09,9.12,290000.0,6.3714,6.3784,6.3574,6.3784,290000.0
2011-07-06 15:10:00,9.12,9.12,9.1,9.1,347600.0,6.3784,6.3784,6.3644,6.3644,347600.0
2011-07-06 15:20:00,9.1,9.11,9.1,9.11,350800.0,6.3644,6.3714,6.3644,6.3714,350800.0
2011-07-06 15:30:00,9.11,9.11,9.1,9.1,562400.0,6.3714,6.3714,6.3644,6.3644,562400.0
2011-07-06 15:40:00,9.1,9.12,9.1,9.1,950400.0,6.3644,6.3784,6.3644,6.3644,950400.0
2011-07-06 15:50:00,9.1,9.12,9.1,9.12,860400.0,6.3644,6.3784,6.3644,6.3784,860400.0
2011-07-07 09:30:00,9.08,9.15,9.05,9.06,1006400.0,6.3504,6.3994,6.3294,6.3364,1006400.0
2011-07-07 09:40:00,9.07,9.11,9.06,9.08,616000.0,6.3434,6.3714,6.3364,6.3504,616000.0
2011-07-07 09:50:00,9.08,9.13,9.08,9.12,443200.0,6.3504,6.3854,6.3504,6.3784,443200.0
2011-07-07 10:00:00,9.12,9.12,9.09,9.1,297200.0,6.3784,6.3784,6.3574,6.3644,297200.0
2011-07-07 10:10:00,9.1,9.11,9.1,9.1,264800.0,6.3644,6.3714,6.3644,6.3644,264800.0
2011-07-07 10:20:00,9.1,9.13,9.1,9.12,180800.0,6.3644,6.3854,6.3644,6.3784,180800.0
2011-07-07 10:30:00,9.12,9.15,9.12,9.13,243600.0,6.3784,6.3994,6.3784,6.3854,243600.0
2011-07-07 10:40:00,9.14,9.17,9.14,9.15,248800.0,6.3924,6.4134,6.3924,6.3994,248800.0
2011-07-07 10:50:00,9.15,9.18,9.15,9.18,206400.0,6.3994,6.4204,6.3994,6.4204,206400.0
2011-07-07 11:00:00,9.18,9.2,9.17,9.19,317200.0,6.4204,6.4344,6.4134,6.4274,317200.0
2011-07-07 11:10:00,9.19,9.19,9.18,9.19,172000.0,6.4274,6.4274,6.4204,6.4274,172000.0
2011-07-07 11:20:00,9.19,9.19,9.15,9.15,364800.0,6.4274,6.4274,6.3994,6.3994,364800.0
2011-07-07 11:30:00,9.15,9.16,9.15,9.16,205200.0,6.3994,6.4064,6.3994,6.4064,205200.0
2011-07-07 11:40:00,9.16,9.17,9.15,9.17,300000.0,6.4064,6.4134,6.3994,6.4134,300000.0
2011-07-07 11:50:00,9.17,9.18,9.17,9.17,124400.0,6.4134,6.4204,6.4134,6.4134,124400.0
2011-07-07 12:00:00,9.18,9.19,9.17,9.19,228800.0,6.4204,6.4274,6.4134,6.4274,228800.0
2011-07-07 12:10:00,9.19,9.2,9.18,9.19,126000.0,6.4274,6.4344,6.4204,6.4274,126000.0
2011-07-07 12:20:00,9.19,9.2,9.18,9.18,316400.0,6.4274,6.4344,6.4204,6.4204,316400.0
2011-07-07 12:30:00,9.17,9.18,9.15,9.16,205600.0,6.4134,6.4204,6.3994,6.4064,205600.0
2011-07-07 12:40:00,9.16,9.18,9.16,9.17,196800.0,6.4064,6.4204,6.4064,6.4134,196800.0
2011-07-07 12:50:00,9.17,9.18,9.15,9.16,141200.0,6.4134,6.4204,6.3994,6.4064,141200.0
2011-07-07 13:00:00,9.16,9.17,9.15,9.16,182400.0,6.4064,6.4134,6.3994,6.4064,182400.0
2011-07-07 13:10:00,9.16,9.17,9.15,9.17,162800.0,6.4064,6.4134,6.3994,6.4134,162800.0
2011-07-07 13:20:00,9.17,9.17,9.16,9.17,138400.0,6.4134,6.4134,6.4064,6.4134,138400.0
2011-07-07 13:30:00,9.17,9.18,9.16,9.16,222800.0,6.4134,6.4204,6.4064,6.4064,222800.0
2011-07-07 13:40:00,9.16,9.17,9.15,9.15,187200.0,6.4064,6.4134,6.3994,6.3994,187200.0
2011-07-07 13:50:00,9.15,9.17,9.15,9.16,165200.0,6.3994,6.4134,6.3994,6.4064,165200.0
2011-07-07 14:00:00,9.16,9.17,9.16,9.17,202800.0,6.4064,6.4134,6.4064,6.4134,202800.0
2011-07-07 14:10:00,9.17,9.19,9.17,9.18,243200.0,6.4134,6.4274,6.4134,6.4204,243200.0
2011-07-07 14:20:00,9.18,9.2,9.18,9.2,340400.0,6.4204,6.4344,6.4204,6.4344,340400.0
2011-07-07 14:30:00,9.19,9.2,9.18,9.18,243600.0,6.4274,6.4344,6.4204,6.4204,243600.0
2011-07-07 14:40:00,9.18,9.19,9.17,9.18,162000.0,6.4204,6.4274,6.4134,6.4204,162000.0
2011-07-07 14:50:00,9.18,9.18,9.17,9.18,184000.0,6.4204,6.4204,6.4134,6.4204,184000.0
2011-07-07 15:00:00,9.17,9.18,9.17,9.18,145200.0,6.4134,6.4204,6.4134,6.4204,145200.0
2011-07-07 15:10:00,9.18,9.18,9.18,9.18,154400.0,6.4204,6.4204,6.4204,6.4204,154400.0
2011-07-07 15:20:00,9.18,9.19,9.17,9.17,357200.0,6.4204,6.4274,6.4134,6.4134,357200.0
2011-07-07 15:30:00,9.17,9.17,9.14,9.15,509600.0,6.4134,6.4134,6.3924,6.3994,509600.0
2011-07-07 15:40:00,9.15,9.15,9.13,9.13,522000.0,6.3994,6.3994,6.3854,6.3854,522000.0
2011-07-07 15:50:00,9.13,9.14,9.13,9.13,946800.0,6.3854,6.3924,6.3854,6.3854,946800.0
2011-07-08 09:30:00,9.04,9.11,9.02,9.09,287600.0,6.3225,6.3714,6.3085,6.3574,287600.0
2011-07-08 09:40:00,9.09,9.1,9.05,9.06,230400.0,6.3574,6.3644,6.3294,6.3364,230400.0
2011-07-08 09:50:00,9.06,9.11,9.06,9.08,128000.0,6.3364,6.3714,6.3364,6.3504,128000.0
2011-07-08 10:00:00,9.08,9.08,9.06,9.06,135600.0,6.3504,6.3504,6.3364,6.3364,135600.0
2011-07-08 10:10:00,9.06,9.06,9.03,9.05,245600.0,6.3364,6.3364,6.3155,6.3294,245600.0
2011-07-08 10:20:00,9.05,9.07,9.05,9.07,158400.0,6.3294,6.3434,6.3294,6.3434,158400.0
2011-07-08 10:30:00,9.06,9.07,9.03,9.07,141200.0,6.3364,6.3434,6.3155,6.3434,141200.0
2011-07-08 10:40:00,9.06,9.08,9.04,9.04,117600.0,6.3364,6.3504,6.3225,6.3225,117600.0
2011-07-08 10:50:00,9.04,9.05,9.03,9.04,106800.0,6.3225,6.3294,6.3155,6.3225,106800.0
2011-07-08 11:00:00,9.04,9.04,9.01,9.01,183200.0,6.3225,6.3225,6.3015,6.3015,183200.0
2011-07-08 11:10:00,9.01,9.02,9.0,9.02,176800.0,6.3015,6.3085,6.2945,6.3085,176800.0
2011-07-08 11:20:00,9.02,9.03,9.02,9.02,92400.0,6.3085,6.3155,6.3085,6.3085,92400.0
2011-07-08 11:30:00,9.02,9.06,9.0,9.05,170400.0,6.3085,6.3364,6.2945,6.3294,170400.0
2011-07-08 11:40:00,9.06,9.08,9.05,9.06,122400.0,6.3364,6.3504,6.3294,6.3364,122400.0
2011-07-08 11:50:00,9.06,9.08,9.06,9.08,85600.0,6.3364,6.3504,6.3364,6.3504,85600.0
2011-07-08 12:00:00,9.08,9.08,9.07,9.07,111200.0,6.3504,6.3504,6.3434,6.3434,111200.0
2011-07-08 12:10:00,9.07,9.07,9.06,9.06,29600.0,6.3434,6.3434,6.3364,6.3364,29600.0
2011-07-08 12:20:00,9.06,9.08,9.06,9.08,169600.0,6.3364,6.3504,6.3364,6.3504,169600.0
2011-07-08 12:30:00,9.08,9.09,9.08,9.09,112400.0,6.3504,6.3574,6.3504,6.3574,112400.0
2011-07-08 12:40:00,9.09,9.1,9.08,9.09,158000.0,6.3574,6.3644,6.3504,6.3574,158000.0
2011-07-08 12:50:00,9.09,9.09,9.07,9.09,127600.0,6.3574,6.3574,6.3434,6.3574,127600.0
2011-07-08 13:00:00,9.09,9.09,9.08,9.09,123600.0,6.3574,6.3574,6.3504,6.3574,123600.0
2011-07-08 13:10:00,9.09,9.09,9.08,9.08,117600.0,6.3574,6.3574,6.3504,6.3504,117600.0
2011-07-08 13:20:00,9.09,9.1,9.08,9.1,96400.0,6.3574,6.3644,6.3504,6.3644,96400.0
2011-07-08 13:30:00,9.1,9.13,9.1,9.12,120400.0,6.3644,6.3854,6.3644,6.3784,120400.0
2011-07-08 13:40:00,9.13,9.13,9.1,9.1,141600.0,6.3854,6.3854,6.3644,6.3644,141600.0
2011-07-08 13:50:00,9.1,9.11,9.1,9.1,106800.0,6.3644,6.3714,6.3644,6.3644,106800.0
2011-07-08 14:00:00,9.1,9.12,9.09,9.12,114400.0,6.3644,6.3784,6.3574,6.3784,114400.0
2011-07-08 14:10:00,9.12,9.12,9.1,9.11,121600.0,6.3784,6.3784,6.3644,6.3714,121600.0
2011-07-08 14:20:00,9.1,9.11,9.1,9.11,115600.0,6.3644,6.3714,6.3644,6.3714,115600.0
2011-07-08 14:30:00,9.11,9.12,9.11,9.11,162400.0,6.3714,6.3784,6.3714,6.3714,162400.0
2011-07-08 14:40:00,9.11,9.13,9.11,9.13,145200.0,6.3714,6.3854,6.3714,6.3854,145200.0
2011-07-08 14:50:00,9.13,9.13,9.13,9.13,204000.0,6.3854,6.3854,6.3854,6.3854,204000.0
2011-07-08 15:00:00,9.13,9.15,9.13,9.14,262400.0,6.3854,6.3994,6.3854,6.3924,262400.0
2011-07-08 15:10:00,9.14,9.15,9.13,9.13,164800.0,6.3924,6.3994,6.3854,6.3854,164800.0
2011-07-08 15:20:00,9.13,9.14,9.12,9.13,152800.0,6.3854,6.3924,6.3784,6.3854,152800.0
2011-07-08 15:30:00,9.13,9.16,9.13,9.16,191200.0,6.3854,6.4064,6.3854,6.4064,191200.0
2011-07-08 15:40:00,9.16,9.17,9.15,9.16,443600.0,6.4064,6.4134,6.3994,6.4064,443600.0
2011-07-08 15:50:00,9.16,9.17,9.14,9.15,921200.0,6.4064,6.4134,6.3924,6.3994,921200.0
2011-07-11 09:30:00,9.05,9.08,9.02,9.06,246400.0,6.3294,6.3504,6.3085,6.3364,246400.0
2011-07-11 09:40:00,9.06,9.07,9.04,9.04,210000.0,6.3364,6.3434,6.3225,6.3225,210000.0
2011-07-11 09:50:00,9.05,9.08,9.04,9.05,186800.0,6.3294,6.3504,6.3225,6.3294,186800.0
2011-07-11 10:00:00,9.06,9.06,9.01,9.01,218400.0,6.3364,6.3364,6.3015,6.3015,218400.0
2011-07-11 10:10:00,9.02,9.02,8.97,8.98,367600.0,6.3085,6.3085,6.2735,6.2805,367600.0
2011-07-11 10:20:00,8.98,8.99,8.97,8.97,326800.0,6.2805,6.2875,6.2735,6.2735,326800.0
2011-07-11 10:30:00,8.97,8.97,8.95,8.95,190800.0,6.2735,6.2735,6.2595,6.2595,190800.0
2011-07-11 10:40:00,8.95,8.97,8.94,8.96,228400.0,6.2595,6.2735,6.2525,6.2665,228400.0
2011-07-11 10:50:00,8.96,8.96,8.94,8.94,237600.0,6.2665,6.2665,6.2525,6.2525,237600.0
2011-07-11 11:00:00,8.94,8.97,8.94,8.97,292800.0,6.2525,6.2735,6.2525,6.2735,292800.0
2011-07-11 11:10:00,8.97,8.98,8.95,8.97,155600.0,6.2735,6.2805,6.2595,6.2735,155600.0
2011-07-11 11:20:00,8.97,8.98,8.97,8.98,231600.0,6.2735,6.2805,6.2735,6.2805,231600.0
2011-07-11 11:30:00,8.98,9.0,8.97,8.99,157600.0,6.2805,6.2945,6.2735,6.2875,157600.0
2011-07-11 11:40:00,8.99,9.0,8.98,8.99,153600.0,6.2875,6.2945,6.2805,6.2875,153600.0
2011-07-11 11:50:00,8.99,9.01,8.98,8.99,215200.0,6.2875,6.3015,6.2805,6.2875,215200.0
2011-07-11 12:00:00,8.99,8.99,8.97,8.97,181200.0,6.2875,6.2875,6.2735,6.2735,181200.0
2011-07-11 12:10:00,8.97,8.97,8.96,8.97,150800.0,6.2735,6.2735,6.2665,6.2735,150800.0
2011-07-11 12:20:00,8.97,8.99,8.97,8.98,116000.0,6.2735,6.2875,6.2735,6.2805,116000.0
2011-07-11 12:30:00,8.97,8.98,8.94,8.94,237600.0,6.2735,6.2805,6.2525,6.2525,237600.0
2011-07-11 12:40:00,8.94,8.96,8.93,8.93,190400.0,6.2525,6.2665,6.2455,6.2455,190400.0
2011-07-11 12:50:00,8.93,8.95,8.93,8.94,95200.0,6.2455,6.2595,6.2455,6.2525,95200.0
2011-07-11 13:00:00,8.95,8.97,8.94,8.97,156000.0,6.2595,6.2735,6.2525,6.2735,156000.0
2011-07-11 13:10:00,8.97,8.98,8.96,8.96,164000.0,6.2735,6.2805,6.2665,6.2665,164000.0
2011-07-11 13:20:00,8.96,8.99,8.96,8.98,140000.0,6.2665,6.2875,6.2665,6.2805,140000.0
2011-07-11 13:30:00,8.98,8.99,8.96,8.97,126800.0,6.2805,6.2875,6.2665,6.2735,126800.0
2011-07-11 13:40:00,8.97,8.98,8.97,8.98,106800.0,6.2735,6.2805,6.2735,6.2805,106800.0
2011-07-11 13:50:00,8.98,9.0,8.98,9.0,142400.0,6.2805,6.2945,6.2805,6.2945,142400.0
2011-07-11 14:00:00,9.0,9.0,8.99,8.99,106400.0,6.2945,6.2945,6.2875,6.2875,106400.0
2011-07-11 14:10:00,8.99,8.99,8.97,8.97,180400.0,6.2875,6.2875,6.2735,6.2735,180400.0
2011-07-11 14:20:00,8.97,8.97,8.96,8.97,146400.0,6.2735,6.2735,6.2665,6.2735,146400.0
2011-07-11 14:30:00,8.97,8.99,8.97,8.98,362400.0,6.2735,6.2875,6.2735,6.2805,362400.0
2011-07-11 14:40:00,8.98,8.99,8.98,8.99,237600.0,6.2805,6.2875,6.2805,6.2875,237600.0
2011-07-11 14:50:00,8.98,9.0,8.98,8.99,327200.0,6.2805,6.2945,6.2805,6.2875,327200.0
2011-07-11 15:00:00,8.99,9.0,8.98,8.99,418800.0,6.2875,6.2945,6.2805,6.2875,418800.0
2011-07-11 15:10:00,8.99,8.99,8.98,8.98,330800.0,6.2875,6.2875,6.2805,6.2805,330800.0
2011-07-11 15:20:00,8.98,9.0,8.98,9.0,422800.0,6.2805,6.2945,6.2805,6.2945,422800.0
2011-07-11 15:30:00,9.0,9.01,9.0,9.0,464800.0,6.2945,6.3015,6.2945,6.2945,464800.0
2011-07-11 15:40:00,9.01,9.02,8.99,8.99,651200.0,6.3015,6.3085,6.2875,6.2875,651200.0
2011-07-11 15:50:00,8.99,9.01,8.98,9.0,1269200.0,6.2875,6.3015,6.2805,6.2945,1269200.0
2011-07-12 09:30:00,8.93,9.0,8.77,8.82,1474400.0,6.2455,6.2945,6.1336,6.1686,1474400.0
2011-07-12 09:40:00,8.82,8.92,8.82,8.84,498400.0,6.1686,6.2385,6.1686,6.1826,498400.0
2011-07-12 09:50:00,8.84,8.89,8.83,8.87,350000.0,6.1826,6.2175,6.1756,6.2036,350000.0
2011-07-12 10:00:00,8.87,8.97,8.84,8.92,652800.0,6.2036,6.2735,6.1826,6.2385,652800.0
2011-07-12 10:10:00,8.92,8.97,8.89,8.96,416000.0,6.2385,6.2735,6.2175,6.2665,416000.0
2011-07-12 10:20:00,8.95,8.99,8.93,8.98,390400.0,6.2595,6.2875,6.2455,6.2805,390400.0
2011-07-12 10:30:00,8.98,9.0,8.93,8.93,382400.0,6.2805,6.2945,6.2455,6.2455,382400.0
2011-07-12 10:40:00,8.93,8.94,8.9,8.9,409200.0,6.2455,6.2525,6.2245,6.2245,409200.0
2011-07-12 10:50:00,8.9,8.9,8.85,8.86,346400.0,6.2245,6.2245,6.1896,6.1966,346400.0
2011-07-12 11:00:00,8.87,8.87,8.82,8.83,284000.0,6.2036,6.2036,6.1686,6.1756,284000.0
2011-07-12 11:10:00,8.83,8.85,8.8,8.8,445600.0,6.1756,6.1896,6.1546,6.1546,445600.0
2011-07-12 11:20:00,8.8,8.83,8.79,8.8,541600.0,6.1546,6.1756,6.1476,6.1546,541600.0
2011-07-12 11:30:00,8.8,8.8,8.71,8.72,767200.0,6.1546,6.1546,6.0917,6.0986,767200.0
2011-07-12 11:40:00,8.72,8.8,8.72,8.74,582800.0,6.0986,6.1546,6.0986,6.1126,582800.0
2011-07-12 11:50:00,8.74,8.75,8.72,8.73,371200.0,6.1126,6.1196,6.0986,6.1056,371200.0
2011-07-12 12:00:00,8.73,8.76,8.71,8.75,310000.0,6.1056,6.1266,6.0917,6.1196,310000.0
2011-07-12 12:10:00,8.75,8.78,8.75,8.76,435200.0,6.1196,6.1406,6.1196,6.1266,435200.0
2011-07-12 12:20:00,8.76,8.78,8.74,8.74,369200.0,6.1266,6.1406,6.1126,6.1126,369200.0
2011-07-12 12:30:00,8.74,8.75,8.72,8.73,454800.0,6.1126,6.1196,6.0986,6.1056,454800.0
2011-07-12 12:40:00,8.73,8.73,8.68,8.68,418000.0,6.1056,6.1056,6.0707,6.0707,418000.0
2011-07-12 12:50:00,8.69,8.71,8.67,8.68,416800.0,6.0777,6.0917,6.0637,6.0707,416800.0
2011-07-12 13:00:00,8.68,8.69,8.67,8.69,501600.0,6.0707,6.0777,6.0637,6.0777,501600.0
2011-07-12 13:10:00,8.69,8.71,8.65,8.66,421200.0,6.0777,6.0917,6.0497,6.0567,421200.0
2011-07-12 13:20:00,8.66,8.68,8.65,8.65,657600.0,6.0567,6.0707,6.0497,6.0497,657600.0
2011-07-12 13:30:00,8.65,8.66,8.62,8.63,548800.0,6.0497,6.0567,6.0287,6.0357,548800.0
2011-07-12 13:40:00,8.63,8.65,8.6,8.65,260400.0,6.0357,6.0497,6.0147,6.0497,260400.0
2011-07-12 13:50:00,8.65,8.65,8.63,8.63,273600.0,6.0497,6.0497,6.0357,6.0357,273600.0
2011-07-12 14:00:00,8.63,8.66,8.63,8.63,518000.0,6.0357,6.0567,6.0357,6.0357,518000.0
2011-07-12 14:10:00,8.64,8.73,8.64,8.71,533200.0,6.0427,6.1056,6.0427,6.0917,533200.0
2011-07-12 14:20:00,8.71,8.74,8.7,8.72,309200.0,6.0917,6.1126,6.0847,6.0986,309200.0
2011-07-12 14:30:00,8.72,8.73,8.65,8.67,463600.0,6.0986,6.1056,6.0497,6.0637,463600.0
2011-07-12 14:40:00,8.67,8.68,8.65,8.67,229600.0,6.0637,6.0707,6.0497,6.0637,229600.0
2011-07-12 14:50:00,8.67,8.67,8.65,8.66,367200.0,6.0637,6.0637,6.0497,6.0567,367200.0
2011-07-12 15:00:00,8.66,8.7,8.65,8.68,558800.0,6.0567,6.0847,6.0497,6.0707,558800.0
2011-07-12 15:10:00,8.68,8.7,8.65,8.68,315600.0,6.0707,6.0847,6.0497,6.0707,315600.0
2011-07-12 15:20:00,8.68,8.69,8.63,8.65,388400.0,6.0707,6.0777,6.0357,6.0497,388400.0
2011-07-12 15:30:00,8.65,8.65,8.61,8.63,495200.0,6.0497,6.0497,6.0217,6.0357,495200.0
2011-07-12 15:40:00,8.63,8.65,8.62,8.63,1136000.0,6.0357,6.0497,6.0287,6.0357,1136000.0
2011-07-12 15:50:00,8.63,8.64,8.61,8.62,1306800.0,6.0357,6.0427,6.0217,6.0287,1306800.0
2011-07-13 09:30:00,8.72,8.75,8.65,8.65,640800.0,6.0986,6.1196,6.0497,6.0497,640800.0
2011-07-13 09:40:00,8.66,8.7,8.66,8.69,314800.0,6.0567,6.0847,6.0567,6.0777,314800.0
2011-07-13 09:50:00,8.68,8.69,8.63,8.64,333600.0,6.0707,6.0777,6.0357,6.0427,333600.0
2011-07-13 10:00:00,8.64,8.72,8.64,8.68,514400.0,6.0427,6.0986,6.0427,6.0707,514400.0
2011-07-13 10:10:00,8.68,8.72,8.67,8.72,310800.0,6.0707,6.0986,6.0637,6.0986,310800.0
2011-07-13 10:20:00,8.72,8.74,8.71,8.73,229200.0,6.0986,6.1126,6.0917,6.1056,229200.0
2011-07-13 10:30:00,8.73,8.76,8.73,8.75,301200.0,6.1056,6.1266,6.1056,6.1196,301200.0
2011-07-13 10:40:00,8.75,8.76,8.74,8.75,452400.0,6.1196,6.1266,6.1126,6.1196,452400.0
2011-07-13 10:50:00,8.75,8.77,8.75,8.77,360800.0,6.1196,6.1336,6.1196,6.1336,360800.0
2011-07-13 11:00:00,8.77,8.77,8.75,8.76,265600.0,6.1336,6.1336,6.1196,6.1266,265600.0
2011-07-13 11:10:00,8.76,8.77,8.74,8.76,185600.0,6.1266,6.1336,6.1126,6.1266,185600.0
2011-07-13 11:20:00,8.76,8.77,8.74,8.76,160000.0,6.1266,6.1336,6.1126,6.1266,160000.0
2011-07-13 11:30:00,8.76,8.76,8.75,8.75,100400.0,6.1266,6.1266,6.1196,6.1196,100400.0
2011-07-13 11:40:00,8.75,8.78,8.75,8.76,100800.0,6.1196,6.1406,6.1196,6.1266,100800.0
2011-07-13 11:50:00,8.75,8.76,8.72,8.74,280400.0,6.1196,6.1266,6.0986,6.1126,280400.0
2011-07-13 12:00:00,8.74,8.76,8.72,8.74,166400.0,6.1126,6.1266,6.0986,6.1126,166400.0
2011-07-13 12:10:00,8.74,8.76,8.74,8.75,175200.0,6.1126,6.1266,6.1126,6.1196,175200.0
2011-07-13 12:20:00,8.75,8.75,8.74,8.75,134000.0,6.1196,6.1196,6.1126,6.1196,134000.0
2011-07-13 12:30:00,8.75,8.75,8.72,8.73,146400.0,6.1196,6.1196,6.0986,6.1056,146400.0
2011-07-13 12:40:00,8.73,8.74,8.72,8.74,174800.0,6.1056,6.1126,6.0986,6.1126,174800.0
2011-07-13 12:50:00,8.74,8.74,8.72,8.73,236000.0,6.1126,6.1126,6.0986,6.1056,236000.0
2011-07-13 13:00:00,8.73,8.73,8.71,8.72,414800.0,6.1056,6.1056,6.0917,6.0986,414800.0
2011-07-13 13:10:00,8.72,8.73,8.7,8.71,174800.0,6.0986,6.1056,6.0847,6.0917,174800.0
2011-07-13 13:20:00,8.71,8.72,8.7,8.72,205600.0,6.0917,6.0986,6.0847,6.0986,205600.0
2011-07-13 13:30:00,8.72,8.74,8.72,8.73,157600.0,6.0986,6.1126,6.0986,6.1056,157600.0
2011-07-13 13:40:00,8.73,8.73,8.72,8.72,76000.0,6.1056,6.1056,6.0986,6.0986,76000.0
2011-07-13 13:50:00,8.72,8.72,8.69,8.7,205600.0,6.0986,6.0986,6.0777,6.0847,205600.0
2011-07-13 14:00:00,8.69,8.72,8.69,8.72,123600.0,6.0777,6.0986,6.0777,6.0986,123600.0
2011-07-13 14:10:00,8.71,8.72,8.68,8.68,171200.0,6.0917,6.0986,6.0707,6.0707,171200.0
2011-07-13 14:20:00,8.69,8.69,8.66,8.68,181200.0,6.0777,6.0777,6.0567,6.0707,181200.0
2011-07-13 14:30:00,8.68,8.7,8.68,8.7,128000.0,6.0707,6.0847,6.0707,6.0847,128000.0
2011-07-13 14:40:00,8.7,8.7,8.67,8.68,224800.0,6.0847,6.0847,6.0637,6.0707,224800.0
2011-07-13 14:50:00,8.68,8.69,8.68,8.68,142800.0,6.0707,6.0777,6.0707,6.0707,142800.0
2011-07-13 15:00:00,8.68,8.69,8.65,8.66,544000.0,6.0707,6.0777,6.0497,6.0567,544000.0
2011-07-13 15:10:00,8.66,8.67,8.61,8.61,348000.0,6.0567,6.0637,6.0217,6.0217,348000.0
2011-07-13 15:20:00,8.61,8.64,8.61,8.63,521200.0,6.0217,6.0427,6.0217,6.0357,521200.0
2011-07-13 15:30:00,8.62,8.63,8.6,8.6,368800.0,6.0287,6.0357,6.0147,6.0147,368800.0
2011-07-13 15:40:00,8.6,8.61,8.58,8.59,770800.0,6.0147,6.0217,6.0007,6.0077,770800.0
2011-07-13 15:50:00,8.6,8.63,8.59,8.63,1259200.0,6.0147,6.0357,6.0077,6.0357,1259200.0
2011-07-14 09:30:00,8.68,8.7,8.62,8.63,276000.0,6.0707,6.0847,6.0287,6.0357,276000.0
2011-07-14 09:40:00,8.63,8.67,8.63,8.65,174400.0,6.0357,6.0637,6.0357,6.0497,174400.0
2011-07-14 09:50:00,8.67,8.72,8.67,8.72,162800.0,6.0637,6.0986,6.0637,6.0986,162800.0
2011-07-14 10:00:00,8.72,8.72,8.7,8.71,167200.0,6.0986,6.0986,6.0847,6.0917,167200.0
2011-07-14 10:10:00,8.71,8.72,8.68,8.72,154000.0,6.0917,6.0986,6.0707,6.0986,154000.0
2011-07-14 10:20:00,8.72,8.73,8.72,8.72,174800.0,6.0986,6.1056,6.0986,6.0986,174800.0
2011-07-14 10:30:00,8.72,8.73,8.67,8.68,133200.0,6.0986,6.1056,6.0637,6.0707,133200.0
2011-07-14 10:40:00,8.68,8.68,8.63,8.64,177600.0,6.0707,6.0707,6.0357,6.0427,177600.0
2011-07-14 10:50:00,8.64,8.65,8.62,8.62,152400.0,6.0427,6.0497,6.0287,6.0287,152400.0
2011-07-14 11:00:00,8.62,8.68,8.62,8.68,242800.0,6.0287,6.0707,6.0287,6.0707,242800.0
2011-07-14 11:10:00,8.67,8.69,8.65,8.68,206000.0,6.0637,6.0777,6.0497,6.0707,206000.0
2011-07-14 11:20:00,8.68,8.69,8.67,8.68,85600.0,6.0707,6.0777,6.0637,6.0707,85600.0
2011-07-14 11:30:00,8.68,8.68,8.62,8.62,98400.0,6.0707,6.0707,6.0287,6.0287,98400.0
2011-07-14 11:40:00,8.62,8.65,8.62,8.65,70400.0,6.0287,6.0497,6.0287,6.0497,70400.0
2011-07-14 11:50:00,8.65,8.65,8.63,8.64,66400.0,6.0497,6.0497,6.0357,6.0427,66400.0
2011-07-14 12:00:00,8.63,8.63,8.61,8.63,130800.0,6.0357,6.0357,6.0217,6.0357,130800.0
2011-07-14 12:10:00,8.63,8.63,8.58,8.58,116000.0,6.0357,6.0357,6.0007,6.0007,116000.0
2011-07-14 12:20:00,8.58,8.59,8.57,8.58,88800.0,6.0007,6.0077,5.9937,6.0007,88800.0
2011-07-14 12:30:00,8.58,8.6,8.58,8.6,94400.0,6.0007,6.0147,6.0007,6.0147,94400.0
2011-07-14 12:40:00,8.6,8.61,8.59,8.6,233200.0,6.0147,6.0217,6.0077,6.0147,233200.0
2011-07-14 12:50:00,8.6,8.61,8.57,8.58,209600.0,6.0147,6.0217,5.9937,6.0007,209600.0
2011-07-14 13:00:00,8.57,8.58,8.56,8.56,194400.0,5.9937,6.0007,5.9867,5.9867,194400.0
2011-07-14 13:10:00,8.56,8.57,8.54,8.54,90400.0,5.9867,5.9937,5.9728,5.9728,90400.0
2011-07-14 13:20:00,8.54,8.56,8.53,8.56,204800.0,5.9728,5.9867,5.9658,5.9867,204800.0
2011-07-14 13:30:00,8.56,8.61,8.55,8.57,235600.0,5.9867,6.0217,5.9798,5.9937,235600.0
2011-07-14 13:40:00,8.57,8.59,8.56,8.56,117600.0,5.9937,6.0077,5.9867,5.9867,117600.0
2011-07-14 13:50:00,8.57,8.58,8.55,8.58,99600.0,5.9937,6.0007,5.9798,6.0007,99600.0
2011-07-14 14:00:00,8.58,8.59,8.57,8.58,86400.0,6.0007,6.0077,5.9937,6.0007,86400.0
2011-07-14 14:10:00,8.58,8.61,8.58,8.59,157200.0,6.0007,6.0217,6.0007,6.0077,157200.0
2011-07-14 14:20:00,8.59,8.6,8.55,8.57,162000.0,6.0077,6.0147,5.9798,5.9937,162000.0
2011-07-14 14:30:00,8.57,8.58,8.55,8.56,135200.0,5.9937,6.0007,5.9798,5.9867,135200.0
2011-07-14 14:40:00,8.56,8.58,8.56,8.56,150800.0,5.9867,6.0007,5.9867,5.9867,150800.0
2011-07-14 14:50:00,8.56,8.57,8.55,8.56,265200.0,5.9867,5.9937,5.9798,5.9867,265200.0
2011-07-14 15:00:00,8.56,8.58,8.55,8.55,260000.0,5.9867,6.0007,5.9798,5.9798,260000.0
2011-07-14 15:10:00,8.55,8.56,8.54,8.56,158000.0,5.9798,5.9867,5.9728,5.9867,158000.0
2011-07-14 15:20:00,8.56,8.58,8.56,8.56,224000.0,5.9867,6.0007,5.9867,5.9867,224000.0
2011-07-14 15:30:00,8.56,8.59,8.56,8.58,233600.0,5.9867,6.0077,5.9867,6.0007,233600.0
2011-07-14 15:40:00,8.58,8.59,8.56,8.58,724400.0,6.0007,6.0077,5.9867,6.0007,724400.0
2011-07-14 15:50:00,8.57,8.58,8.54,8.56,1038000.0,5.9937,6.0007,5.9728,5.9867,1038000.0
2011-07-15 09:30:00,8.59,8.64,8.58,8.58,1035200.0,6.0077,6.0427,6.0007,6.0007,1035200.0
2011-07-15 09:40:00,8.58,8.58,8.55,8.57,129600.0,6.0007,6.0007,5.9798,5.9937,129600.0
2011-07-15 09:50:00,8.57,8.58,8.53,8.56,167200.0,5.9937,6.0007,5.9658,5.9867,167200.0
2011-07-15 10:00:00,8.55,8.61,8.55,8.55,96400.0,5.9798,6.0217,5.9798,5.9798,96400.0
2011-07-15 10:10:00,8.56,8.56,8.54,8.54,91600.0,5.9867,5.9867,5.9728,5.9728,91600.0
2011-07-15 10:20:00,8.54,8.54,8.51,8.53,199200.0,5.9728,5.9728,5.9518,5.9658,199200.0
2011-07-15 10:30:00,8.53,8.54,8.52,8.53,70000.0,5.9658,5.9728,5.9588,5.9658,70000.0
2011-07-15 10:40:00,8.52,8.57,8.52,8.54,76400.0,5.9588,5.9937,5.9588,5.9728,76400.0
2011-07-15 10:50:00,8.54,8.56,8.51,8.53,216400.0,5.9728,5.9867,5.9518,5.9658,216400.0
2011-07-15 11:00:00,8.53,8.56,8.52,8.55,108000.0,5.9658,5.9867,5.9588,5.9798,108000.0
2011-07-15 11:10:00,8.55,8.58,8.55,8.56,73600.0,5.9798,6.0007,5.9798,5.9867,73600.0
2011-07-15 11:20:00,8.56,8.56,8.55,8.55,62000.0,5.9867,5.9867,5.9798,5.9798,62000.0
2011-07-15 11:30:00,8.55,8.55,8.54,8.54,37200.0,5.9798,5.9798,5.9728,5.9728,37200.0
2011-07-15 11:40:00,8.54,8.55,8.53,8.54,52000.0,5.9728,5.9798,5.9658,5.9728,52000.0
2011-07-15 11:50:00,8.54,8.56,8.54,8.54,46800.0,5.9728,5.9867,5.9728,5.9728,46800.0
2011-07-15 12:00:00,8.53,8.58,8.53,8.56,212000.0,5.9658,6.0007,5.9658,5.9867,212000.0
2011-07-15 12:10:00,8.56,8.57,8.54,8.54,74400.0,5.9867,5.9937,5.9728,5.9728,74400.0
2011-07-15 12:20:00,8.54,8.55,8.53,8.55,46800.0,5.9728,5.9798,5.9658,5.9798,46800.0
2011-07-15 12:30:00,8.55,8.56,8.53,8.53,34400.0,5.9798,5.9867,5.9658,5.9658,34400.0
2011-07-15 12:40:00,8.54,8.54,8.52,8.54,51600.0,5.9728,5.9728,5.9588,5.9728,51600.0
2011-07-15 12:50:00,8.54,8.55,8.53,8.54,30800.0,5.9728,5.9798,5.9658,5.9728,30800.0
2011-07-15 13:00:00,8.54,8.54,8.53,8.54,42400.0,5.9728,5.9728,5.9658,5.9728,42400.0
2011-07-15 13:10:00,8.54,8.54,8.53,8.54,53600.0,5.9728,5.9728,5.9658,5.9728,53600.0
2011-07-15 13:20:00,8.54,8.55,8.54,8.55,40400.0,5.9728,5.9798,5.9728,5.9798,40400.0
2011-07-15 13:30:00,8.55,8.56,8.54,8.55,57200.0,5.9798,5.9867,5.9728,5.9798,57200.0
2011-07-15 13:40:00,8.55,8.56,8.54,8.54,43200.0,5.9798,5.9867,5.9728,5.9728,43200.0
2011-07-15 13:50:00,8.54,8.55,8.52,8.53,179600.0,5.9728,5.9798,5.9588,5.9658,179600.0
2011-07-15 14:00:00,8.53,8.55,8.53,8.54,80800.0,5.9658,5.9798,5.9658,5.9728,80800.0
2011-07-15 14:10:00,8.54,8.55,8.53,8.54,38800.0,5.9728,5.9798,5.9658,5.9728,38800.0
2011-07-15 14:20:00,8.54,8.54,8.51,8.52,73600.0,5.9728,5.9728,5.9518,5.9588,73600.0
2011-07-15 14:30:00,8.52,8.52,8.51,8.52,98800.0,5.9588,5.9588,5.9518,5.9588,98800.0
2011-07-15 14:40:00,8.52,8.54,8.51,8.52,141600.0,5.9588,5.9728,5.9518,5.9588,141600.0
2011-07-15 14:50:00,8.53,8.53,8.52,8.52,122400.0,5.9658,5.9658,5.9588,5.9588,122400.0
2011-07-15 15:00:00,8.52,8.53,8.51,8.53,102400.0,5.9588,5.9658,5.9518,5.9658,102400.0
2011-07-15 15:10:00,8.53,8.54,8.53,8.54,127200.0,5.9658,5.9728,5.9658,5.9728,127200.0
2011-07-15 15:20:00,8.53,8.56,8.53,8.55,210800.0,5.9658,5.9867,5.9658,5.9798,210800.0
2011-07-15 15:30:00,8.55,8.56,8.55,8.56,212400.0,5.9798,5.9867,5.9798,5.9867,212400.0
2011-07-15 15:40:00,8.56,8.58,8.56,8.56,232400.0,5.9867,6.0007,5.9867,5.9867,232400.0
2011-07-15 15:50:00,8.57,8.58,8.56,8.57,430800.0,5.9937,6.0007,5.9867,5.9937,430800.0
2011-07-18 09:30:00,8.53,8.54,8.44,8.49,262000.0,5.9658,5.9728,5.9028,5.9378,262000.0
2011-07-18 09:40:00,8.49,8.52,8.48,8.51,226800.0,5.9378,5.9588,5.9308,5.9518,226800.0
2011-07-18 09:50:00,8.51,8.51,8.51,8.51,463600.0,5.9518,5.9518,5.9518,5.9518,463600.0
2011-07-18 10:00:00,8.51,8.51,8.47,8.47,646000.0,5.9518,5.9518,5.9238,5.9238,646000.0
2011-07-18 10:10:00,8.47,8.47,8.43,8.44,154800.0,5.9238,5.9238,5.8958,5.9028,154800.0
2011-07-18 10:20:00,8.45,8.46,8.43,8.44,119600.0,5.9098,5.9168,5.8958,5.9028,119600.0
2011-07-18 10:30:00,8.44,8.45,8.42,8.42,224800.0,5.9028,5.9098,5.8888,5.8888,224800.0
2011-07-18 10:40:00,8.42,8.44,8.42,8.43,159200.0,5.8888,5.9028,5.8888,5.8958,159200.0
2011-07-18 10:50:00,8.43,8.43,8.39,8.42,201600.0,5.8958,5.8958,5.8679,5.8888,201600.0
2011-07-18 11:00:00,8.42,8.43,8.4,8.4,76000.0,5.8888,5.8958,5.8748,5.8748,76000.0
2011-07-18 11:10:00,8.41,8.41,8.39,8.4,70800.0,5.8818,5.8818,5.8679,5.8748,70800.0
2011-07-18 11:20:00,8.4,8.45,8.4,8.42,124000.0,5.8748,5.9098,5.8748,5.8888,124000.0
2011-07-18 11:30:00,8.42,8.43,8.38,8.39,92800.0,5.8888,5.8958,5.8609,5.8679,92800.0
2011-07-18 11:40:00,8.39,8.39,8.37,8.38,195600.0,5.8679,5.8679,5.8539,5.8609,195600.0
2011-07-18 11:50:00,8.38,8.38,8.35,8.37,124800.0,5.8609,5.8609,5.8399,5.8539,124800.0
2011-07-18 12:00:00,8.37,8.38,8.36,8.36,67600.0,5.8539,5.8609,5.8469,5.8469,67600.0
2011-07-18 12:10:00,8.36,8.38,8.36,8.38,70800.0,5.8469,5.8609,5.8469,5.8609,70800.0
2011-07-18 12:20:00,8.38,8.38,8.38,8.38,30000.0,5.8609,5.8609,5.8609,5.8609,30000.0
2011-07-18 12:30:00,8.38,8.39,8.37,8.39,52800.0,5.8609,5.8679,5.8539,5.8679,52800.0
2011-07-18 12:40:00,8.39,8.39,8.37,8.37,112000.0,5.8679,5.8679,5.8539,5.8539,112000.0
2011-07-18 12:50:00,8.37,8.38,8.37,8.38,40400.0,5.8539,5.8609,5.8539,5.8609,40400.0
2011-07-18 13:00:00,8.38,8.38,8.37,8.38,40400.0,5.8609,5.8609,5.8539,5.8609,40400.0
2011-07-18 13:10:00,8.38,8.38,8.36,8.37,84400.0,5.8609,5.8609,5.8469,5.8539,84400.0
2011-07-18 13:20:00,8.37,8.38,8.37,8.38,53600.0,5.8539,5.8609,5.8539,5.8609,53600.0
2011-07-18 13:30:00,8.38,8.4,8.38,8.4,60000.0,5.8609,5.8748,5.8609,5.8748,60000.0
2011-07-18 13:40:00,8.4,8.4,8.39,8.39,35600.0,5.8748,5.8748,5.8679,5.8679,35600.0
2011-07-18 13:50:00,8.39,8.41,8.38,8.4,64800.0,5.8679,5.8818,5.8609,5.8748,64800.0
2011-07-18 14:00:00,8.4,8.4,8.39,8.4,55200.0,5.8748,5.8748,5.8679,5.8748,55200.0
2011-07-18 14:10:00,8.4,8.4,8.39,8.4,61600.0,5.8748,5.8748,5.8679,5.8748,61600.0
2011-07-18 14:20:00,8.4,8.4,8.39,8.39,55600.0,5.8748,5.8748,5.8679,5.8679,55600.0
2011-07-18 14:30:00,8.39,8.4,8.37,8.38,97600.0,5.8679,5.8748,5.8539,5.8609,97600.0
2011-07-18 14:40:00,8.38,8.4,8.38,8.39,120000.0,5.8609,5.8748,5.8609,5.8679,120000.0
2011-07-18 14:50:00,8.39,8.4,8.38,8.4,74800.0,5.8679,5.8748,5.8609,5.8748,74800.0
2011-07-18 15:00:00,8.4,8.42,8.39,8.4,189200.0,5.8748,5.8888,5.8679,5.8748,189200.0
2011-07-18 15:10:00,8.4,8.4,8.39,8.4,142400.0,5.8748,5.8748,5.8679,5.8748,142400.0
2011-07-18 15:20:00,8.39,8.4,8.38,8.39,148800.0,5.8679,5.8748,5.8609,5.8679,148800.0
2011-07-18 15:30:00,8.39,8.41,8.38,8.4,234800.0,5.8679,5.8818,5.8609,5.8748,234800.0
2011-07-18 15:40:00,8.4,8.41,8.38,8.4,495600.0,5.8748,5.8818,5.8609,5.8748,495600.0
2011-07-18 15:50:00,8.4,8.42,8.4,8.4,494000.0,5.8748,5.8888,5.8748,5.8748,494000.0
2011-07-19 09:30:00,8.49,8.56,8.46,8.53,281200.0,5.9378,5.9867,5.9168,5.9658,281200.0
2011-07-19 09:40:00,8.54,8.56,8.5,8.52,166000.0,5.9728,5.9867,5.9448,5.9588,166000.0
2011-07-19 09:50:00,8.51,8.56,8.51,8.53,181200.0,5.9518,5.9867,5.9518,5.9658,181200.0
2011-07-19 10:00:00,8.54,8.54,8.52,8.54,126000.0,5.9728,5.9728,5.9588,5.9728,126000.0
2011-07-19 10:10:00,8.54,8.56,8.53,8.56,181200.0,5.9728,5.9867,5.9658,5.9867,181200.0
2011-07-19 10:20:00,8.56,8.58,8.55,8.56,416400.0,5.9867,6.0007,5.9798,5.9867,416400.0
2011-07-19 10:30:00,8.56,8.57,8.55,8.55,125600.0,5.9867,5.9937,5.9798,5.9798,125600.0
2011-07-19 10:40:00,8.55,8.55,8.54,8.55,213600.0,5.9798,5.9798,5.9728,5.9798,213600.0
2011-07-19 10:50:00,8.55,8.55,8.52,8.53,122400.0,5.9798,5.9798,5.9588,5.9658,122400.0
2011-07-19 11:00:00,8.53,8.53,8.5,8.51,142000.0,5.9658,5.9658,5.9448,5.9518,142000.0
2011-07-19 11:10:00,8.51,8.52,8.5,8.5,54400.0,5.9518,5.9588,5.9448,5.9448,54400.0
2011-07-19 11:20:00,8.5,8.52,8.5,8.51,46800.0,5.9448,5.9588,5.9448,5.9518,46800.0
2011-07-19 11:30:00,8.51,8.52,8.49,8.49,79200.0,5.9518,5.9588,5.9378,5.9378,79200.0
2011-07-19 11:40:00,8.49,8.5,8.48,8.48,56800.0,5.9378,5.9448,5.9308,5.9308,56800.0
2011-07-19 11:50:00,8.48,8.51,8.48,8.49,92400.0,5.9308,5.9518,5.9308,5.9378,92400.0
2011-07-19 12:00:00,8.49,8.5,8.49,8.49,43200.0,5.9378,5.9448,5.9378,5.9378,43200.0
2011-07-19 12:10:00,8.49,8.51,8.49,8.51,50400.0,5.9378,5.9518,5.9378,5.9518,50400.0
2011-07-19 12:20:00,8.51,8.51,8.49,8.49,44400.0,5.9518,5.9518,5.9378,5.9378,44400.0
2011-07-19 12:30:00,8.5,8.52,8.5,8.51,113600.0,5.9448,5.9588,5.9448,5.9518,113600.0
2011-07-19 12:40:00,8.51,8.51,8.49,8.51,142800.0,5.9518,5.9518,5.9378,5.9518,142800.0
2011-07-19 12:50:00,8.5,8.52,8.5,8.51,90400.0,5.9448,5.9588,5.9448,5.9518,90400.0
2011-07-19 13:00:00,8.51,8.52,8.5,8.5,83600.0,5.9518,5.9588,5.9448,5.9448,83600.0
2011-07-19 13:10:00,8.5,8.52,8.49,8.52,112800.0,5.9448,5.9588,5.9378,5.9588,112800.0
2011-07-19 13:20:00,8.52,8.53,8.51,8.53,66400.0,5.9588,5.9658,5.9518,5.9658,66400.0
2011-07-19 13:30:00,8.53,8.56,8.52,8.54,180400.0,5.9658,5.9867,5.9588,5.9728,180400.0
2011-07-19 13:40:00,8.54,8.58,8.54,8.55,133600.0,5.9728,6.0007,5.9728,5.9798,133600.0
2011-07-19 13:50:00,8.55,8.56,8.54,8.56,190000.0,5.9798,5.9867,5.9728,5.9867,190000.0
2011-07-19 14:00:00,8.56,8.57,8.55,8.56,151600.0,5.9867,5.9937,5.9798,5.9867,151600.0
2011-07-19 14:10:00,8.56,8.57,8.55,8.56,160400.0,5.9867,5.9937,5.9798,5.9867,160400.0
2011-07-19 14:20:00,8.55,8.57,8.55,8.56,82800.0,5.9798,5.9937,5.9798,5.9867,82800.0
2011-07-19 14:30:00,8.57,8.58,8.56,8.56,164000.0,5.9937,6.0007,5.9867,5.9867,164000.0
2011-07-19 14:40:00,8.57,8.59,8.56,8.58,141200.0,5.9937,6.0077,5.9867,6.0007,141200.0
2011-07-19 14:50:00,8.58,8.59,8.58,8.58,92800.0,6.0007,6.0077,6.0007,6.0007,92800.0
2011-07-19 15:00:00,8.59,8.6,8.58,8.59,152400.0,6.0077,6.0147,6.0007,6.0077,152400.0
2011-07-19 15:10:00,8.59,8.6,8.58,8.58,150000.0,6.0077,6.0147,6.0007,6.0007,150000.0
2011-07-19 15:20:00,8.59,8.59,8.57,8.57,144800.0,6.0077,6.0077,5.9937,5.9937,144800.0
2011-07-19 15:30:00,8.57,8.58,8.56,8.56,304400.0,5.9937,6.0007,5.9867,5.9867,304400.0
2011-07-19 15:40:00,8.57,8.6,8.56,8.59,830000.0,5.9937,6.0147,5.9867,6.0077,830000.0
2011-07-19 15:50:00,8.59,8.61,8.58,8.61,1203200.0,6.0077,6.0217,6.0007,6.0217,1203200.0
2011-07-20 09:30:00,8.6,8.6,8.54,8.59,488400.0,6.0147,6.0147,5.9728,6.0077,488400.0
2011-07-20 09:40:00,8.58,8.6,8.56,8.56,274400.0,6.0007,6.0147,5.9867,5.9867,274400.0
2011-07-20 09:50:00,8.56,8.58,8.52,8.53,117200.0,5.9867,6.0007,5.9588,5.9658,117200.0
2011-07-20 10:00:00,8.53,8.55,8.52,8.54,232800.0,5.9658,5.9798,5.9588,5.9728,232800.0
2011-07-20 10:10:00,8.54,8.55,8.51,8.52,296400.0,5.9728,5.9798,5.9518,5.9588,296400.0
2011-07-20 10:20:00,8.52,8.54,8.51,8.54,116400.0,5.9588,5.9728,5.9518,5.9728,116400.0
2011-07-20 10:30:00,8.54,8.56,8.53,8.55,106000.0,5.9728,5.9867,5.9658,5.9798,106000.0
2011-07-20 10:40:00,8.55,8.57,8.55,8.56,116400.0,5.9798,5.9937,5.9798,5.9867,116400.0
2011-07-20 10:50:00,8.56,8.57,8.55,8.57,69600.0,5.9867,5.9937,5.9798,5.9937,69600.0
2011-07-20 11:00:00,8.57,8.58,8.57,8.57,64400.0,5.9937,6.0007,5.9937,5.9937,64400.0
2011-07-20 11:10:00,8.57,8.58,8.56,8.57,63600.0,5.9937,6.0007,5.9867,5.9937,63600.0
2011-07-20 11:20:00,8.56,8.57,8.55,8.55,116800.0,5.9867,5.9937,5.9798,5.9798,116800.0
2011-07-20 11:30:00,8.55,8.55,8.54,8.54,75200.0,5.9798,5.9798,5.9728,5.9728,75200.0
2011-07-20 11:40:00,8.54,8.55,8.52,8.52,83200.0,5.9728,5.9798,5.9588,5.9588,83200.0
2011-07-20 11:50:00,8.52,8.53,8.52,8.52,53200.0,5.9588,5.9658,5.9588,5.9588,53200.0
2011-07-20 12:00:00,8.52,8.53,8.52,8.52,34800.0,5.9588,5.9658,5.9588,5.9588,34800.0
2011-07-20 12:10:00,8.52,8.54,8.52,8.53,53600.0,5.9588,5.9728,5.9588,5.9658,53600.0
2011-07-20 12:20:00,8.53,8.53,8.52,8.52,88000.0,5.9658,5.9658,5.9588,5.9588,88000.0
2011-07-20 12:30:00,8.52,8.54,8.51,8.51,228800.0,5.9588,5.9728,5.9518,5.9518,228800.0
2011-07-20 12:40:00,8.51,8.52,8.51,8.52,72000.0,5.9518,5.9588,5.9518,5.9588,72000.0
2011-07-20 12:50:00,8.52,8.55,8.52,8.55,76400.0,5.9588,5.9798,5.9588,5.9798,76400.0
2011-07-20 13:00:00,8.54,8.55,8.54,8.54,56800.0,5.9728,5.9798,5.9728,5.9728,56800.0
2011-07-20 13:10:00,8.54,8.55,8.54,8.55,38400.0,5.9728,5.9798,5.9728,5.9798,38400.0
2011-07-20 13:20:00,8.55,8.56,8.54,8.56,49600.0,5.9798,5.9867,5.9728,5.9867,49600.0
2011-07-20 13:30:00,8.56,8.56,8.54,8.56,120800.0,5.9867,5.9867,5.9728,5.9867,120800.0
2011-07-20 13:40:00,8.56,8.56,8.55,8.55,67600.0,5.9867,5.9867,5.9798,5.9798,67600.0
2011-07-20 13:50:00,8.56,8.57,8.56,8.56,43200.0,5.9867,5.9937,5.9867,5.9867,43200.0
2011-07-20 14:00:00,8.56,8.58,8.56,8.57,94000.0,5.9867,6.0007,5.9867,5.9937,94000.0
2011-07-20 14:10:00,8.57,8.59,8.57,8.58,270400.0,5.9937,6.0077,5.9937,6.0007,270400.0
2011-07-20 14:20:00,8.58,8.59,8.58,8.59,147200.0,6.0007,6.0077,6.0007,6.0077,147200.0
2011-07-20 14:30:00,8.59,8.59,8.58,8.59,114400.0,6.0077,6.0077,6.0007,6.0077,114400.0
2011-07-20 14:40:00,8.59,8.59,8.56,8.56,146000.0,6.0077,6.0077,5.9867,5.9867,146000.0
2011-07-20 14:50:00,8.56,8.58,8.56,8.57,84000.0,5.9867,6.0007,5.9867,5.9937,84000.0
2011-07-20 15:00:00,8.56,8.57,8.56,8.56,65600.0,5.9867,5.9937,5.9867,5.9867,65600.0
2011-07-20 15:10:00,8.56,8.56,8.55,8.55,85600.0,5.9867,5.9867,5.9798,5.9798,85600.0
2011-07-20 15:20:00,8.55,8.55,8.53,8.54,205600.0,5.9798,5.9798,5.9658,5.9728,205600.0
2011-07-20 15:30:00,8.54,8.55,8.54,8.55,323200.0,5.9728,5.9798,5.9728,5.9798,323200.0
2011-07-20 15:40:00,8.55,8.55,8.54,8.54,556800.0,5.9798,5.9798,5.9728,5.9728,556800.0
2011-07-20 15:50:00,8.54,8.55,8.53,8.54,417600.0,5.9728,5.9798,5.9658,5.9728,417600.0
2011-07-21 09:30:00,8.68,8.69,8.51,8.54,296000.0,6.0936,6.1006,5.9742,5.9953,296000.0
2011-07-21 09:40:00,8.54,8.63,8.53,8.6,130800.0,5.9953,6.0585,5.9883,6.0374,130800.0
2011-07-21 09:50:00,8.6,8.62,8.59,8.6,193200.0,6.0374,6.0514,6.0304,6.0374,193200.0
2011-07-21 10:00:00,8.6,8.67,8.59,8.66,248000.0,6.0374,6.0865,6.0304,6.0795,248000.0
2011-07-21 10:10:00,8.66,8.69,8.66,8.68,150000.0,6.0795,6.1006,6.0795,6.0936,150000.0
2011-07-21 10:20:00,8.68,8.71,8.68,8.7,206400.0,6.0936,6.1146,6.0936,6.1076,206400.0
2011-07-21 10:30:00,8.7,8.72,8.7,8.71,176000.0,6.1076,6.1216,6.1076,6.1146,176000.0
2011-07-21 10:40:00,8.71,8.72,8.69,8.69,104800.0,6.1146,6.1216,6.1006,6.1006,104800.0
2011-07-21 10:50:00,8.69,8.7,8.67,8.68,100000.0,6.1006,6.1076,6.0865,6.0936,100000.0
2011-07-21 11:00:00,8.68,8.69,8.68,8.68,76800.0,6.0936,6.1006,6.0936,6.0936,76800.0
2011-07-21 11:10:00,8.68,8.69,8.67,8.68,52800.0,6.0936,6.1006,6.0865,6.0936,52800.0
2011-07-21 11:20:00,8.67,8.68,8.65,8.65,217200.0,6.0865,6.0936,6.0725,6.0725,217200.0
2011-07-21 11:30:00,8.65,8.65,8.64,8.64,73200.0,6.0725,6.0725,6.0655,6.0655,73200.0
2011-07-21 11:40:00,8.64,8.65,8.62,8.62,175200.0,6.0655,6.0725,6.0514,6.0514,175200.0
2011-07-21 11:50:00,8.62,8.64,8.61,8.63,137600.0,6.0514,6.0655,6.0444,6.0585,137600.0
2011-07-21 12:00:00,8.63,8.64,8.63,8.63,130800.0,6.0585,6.0655,6.0585,6.0585,130800.0
2011-07-21 12:10:00,8.63,8.63,8.61,8.62,108400.0,6.0585,6.0585,6.0444,6.0514,108400.0
2011-07-21 12:20:00,8.62,8.65,8.62,8.63,174800.0,6.0514,6.0725,6.0514,6.0585,174800.0
2011-07-21 12:30:00,8.63,8.65,8.62,8.64,108000.0,6.0585,6.0725,6.0514,6.0655,108000.0
2011-07-21 12:40:00,8.65,8.69,8.65,8.69,206000.0,6.0725,6.1006,6.0725,6.1006,206000.0
2011-07-21 12:50:00,8.69,8.69,8.65,8.67,208400.0,6.1006,6.1006,6.0725,6.0865,208400.0
2011-07-21 13:00:00,8.67,8.68,8.65,8.65,54000.0,6.0865,6.0936,6.0725,6.0725,54000.0
2011-07-21 13:10:00,8.65,8.67,8.65,8.66,72800.0,6.0725,6.0865,6.0725,6.0795,72800.0
2011-07-21 13:20:00,8.66,8.67,8.65,8.66,38800.0,6.0795,6.0865,6.0725,6.0795,38800.0
2011-07-21 13:30:00,8.66,8.67,8.65,8.66,60400.0,6.0795,6.0865,6.0725,6.0795,60400.0
2011-07-21 13:40:00,8.65,8.66,8.63,8.63,65600.0,6.0725,6.0795,6.0585,6.0585,65600.0
2011-07-21 13:50:00,8.63,8.63,8.62,8.63,52000.0,6.0585,6.0585,6.0514,6.0585,52000.0
2011-07-21 14:00:00,8.64,8.64,8.62,8.62,61200.0,6.0655,6.0655,6.0514,6.0514,61200.0
2011-07-21 14:10:00,8.62,8.63,8.6,8.6,66000.0,6.0514,6.0585,6.0374,6.0374,66000.0
2011-07-21 14:20:00,8.6,8.62,8.6,8.61,86800.0,6.0374,6.0514,6.0374,6.0444,86800.0
2011-07-21 14:30:00,8.61,8.63,8.61,8.63,114400.0,6.0444,6.0585,6.0444,6.0585,114400.0
2011-07-21 14:40:00,8.63,8.64,8.63,8.64,96400.0,6.0585,6.0655,6.0585,6.0655,96400.0
2011-07-21 14:50:00,8.64,8.66,8.64,8.65,172000.0,6.0655,6.0795,6.0655,6.0725,172000.0
2011-07-21 15:00:00,8.65,8.66,8.63,8.63,126800.0,6.0725,6.0795,6.0585,6.0585,126800.0
2011-07-21 15:10:00,8.63,8.65,8.63,8.64,121600.0,6.0585,6.0725,6.0585,6.0655,121600.0
2011-07-21 15:20:00,8.64,8.64,8.63,8.63,109200.0,6.0655,6.0655,6.0585,6.0585,109200.0
2011-07-21 15:30:00,8.63,8.63,8.6,8.61,288000.0,6.0585,6.0585,6.0374,6.0444,288000.0
2011-07-21 15:40:00,8.61,8.62,8.6,8.6,428400.0,6.0444,6.0514,6.0374,6.0374,428400.0
2011-07-21 15:50:00,8.6,8.62,8.6,8.62,607600.0,6.0374,6.0514,6.0374,6.0514,607600.0
2011-07-22 09:30:00,8.61,8.63,8.58,8.59,164000.0,6.0444,6.0585,6.0234,6.0304,164000.0
2011-07-22 09:40:00,8.59,8.59,8.56,8.59,134000.0,6.0304,6.0304,6.0093,6.0304,134000.0
2011-07-22 09:50:00,8.59,8.59,8.53,8.56,142000.0,6.0304,6.0304,5.9883,6.0093,142000.0
2011-07-22 10:00:00,8.56,8.58,8.55,8.56,147600.0,6.0093,6.0234,6.0023,6.0093,147600.0
2011-07-22 10:10:00,8.56,8.57,8.54,8.55,139600.0,6.0093,6.0163,5.9953,6.0023,139600.0
2011-07-22 10:20:00,8.55,8.55,8.53,8.54,114000.0,6.0023,6.0023,5.9883,5.9953,114000.0
2011-07-22 10:30:00,8.54,8.56,8.53,8.54,129600.0,5.9953,6.0093,5.9883,5.9953,129600.0
2011-07-22 10:40:00,8.54,8.55,8.53,8.54,121600.0,5.9953,6.0023,5.9883,5.9953,121600.0
2011-07-22 10:50:00,8.53,8.55,8.53,8.55,106400.0,5.9883,6.0023,5.9883,6.0023,106400.0
2011-07-22 11:00:00,8.56,8.57,8.55,8.57,157200.0,6.0093,6.0163,6.0023,6.0163,157200.0
2011-07-22 11:10:00,8.57,8.59,8.56,8.58,189200.0,6.0163,6.0304,6.0093,6.0234,189200.0
2011-07-22 11:20:00,8.58,8.58,8.56,8.56,132400.0,6.0234,6.0234,6.0093,6.0093,132400.0
2011-07-22 11:30:00,8.56,8.6,8.56,8.6,149200.0,6.0093,6.0374,6.0093,6.0374,149200.0
2011-07-22 11:40:00,8.61,8.61,8.59,8.59,102000.0,6.0444,6.0444,6.0304,6.0304,102000.0
2011-07-22 11:50:00,8.59,8.6,8.59,8.59,58400.0,6.0304,6.0374,6.0304,6.0304,58400.0
2011-07-22 12:00:00,8.59,8.6,8.58,8.6,111600.0,6.0304,6.0374,6.0234,6.0374,111600.0
2011-07-22 12:10:00,8.6,8.62,8.59,8.59,102800.0,6.0374,6.0514,6.0304,6.0304,102800.0
2011-07-22 12:20:00,8.59,8.6,8.59,8.59,62000.0,6.0304,6.0374,6.0304,6.0304,62000.0
2011-07-22 12:30:00,8.59,8.6,8.59,8.59,50400.0,6.0304,6.0374,6.0304,6.0304,50400.0
2011-07-22 12:40:00,8.59,8.6,8.59,8.59,38000.0,6.0304,6.0374,6.0304,6.0304,38000.0
2011-07-22 12:50:00,8.59,8.61,8.59,8.6,86800.0,6.0304,6.0444,6.0304,6.0374,86800.0
2011-07-22 13:00:00,8.6,8.61,8.59,8.6,73200.0,6.0374,6.0444,6.0304,6.0374,73200.0
2011-07-22 13:10:00,8.6,8.6,8.58,8.59,48800.0,6.0374,6.0374,6.0234,6.0304,48800.0
2011-07-22 13:20:00,8.58,8.58,8.58,8.58,41200.0,6.0234,6.0234,6.0234,6.0234,41200.0
2011-07-22 13:30:00,8.58,8.58,8.57,8.57,65600.0,6.0234,6.0234,6.0163,6.0163,65600.0
2011-07-22 13:40:00,8.57,8.58,8.57,8.57,58000.0,6.0163,6.0234,6.0163,6.0163,58000.0
2011-07-22 13:50:00,8.57,8.59,8.57,8.59,94800.0,6.0163,6.0304,6.0163,6.0304,94800.0
2011-07-22 14:00:00,8.59,8.6,8.57,8.58,76800.0,6.0304,6.0374,6.0163,6.0234,76800.0
2011-07-22 14:10:00,8.58,8.59,8.58,8.58,40000.0,6.0234,6.0304,6.0234,6.0234,40000.0
2011-07-22 14:20:00,8.58,8.58,8.57,8.57,67600.0,6.0234,6.0234,6.0163,6.0163,67600.0
2011-07-22 14:30:00,8.57,8.58,8.57,8.57,57600.0,6.0163,6.0234,6.0163,6.0163,57600.0
2011-07-22 14:40:00,8.57,8.58,8.56,8.56,63600.0,6.0163,6.0234,6.0093,6.0093,63600.0
2011-07-22 14:50:00,8.56,8.58,8.56,8.58,58000.0,6.0093,6.0234,6.0093,6.0234,58000.0
2011-07-22 15:00:00,8.58,8.59,8.57,8.58,72400.0,6.0234,6.0304,6.0163,6.0234,72400.0
2011-07-22 15:10:00,8.58,8.58,8.56,8.58,73600.0,6.0234,6.0234,6.0093,6.0234,73600.0
2011-07-22 15:20:00,8.58,8.58,8.57,8.57,83600.0,6.0234,6.0234,6.0163,6.0163,83600.0
2011-07-22 15:30:00,8.57,8.58,8.56,8.56,118800.0,6.0163,6.0234,6.0093,6.0093,118800.0
2011-07-22 15:40:00,8.56,8.57,8.55,8.56,256400.0,6.0093,6.0163,6.0023,6.0093,256400.0
2011-07-22 15:50:00,8.56,8.56,8.55,8.56,452000.0,6.0093,6.0093,6.0023,6.0093,452000.0
2011-07-25 09:30:00,8.51,8.52,8.47,8.5,202400.0,5.9742,5.9812,5.9461,5.9672,202400.0
2011-07-25 09:40:00,8.51,8.51,8.47,8.48,167200.0,5.9742,5.9742,5.9461,5.9532,167200.0
2011-07-25 09:50:00,8.49,8.52,8.47,8.52,212000.0,5.9602,5.9812,5.9461,5.9812,212000.0
2011-07-25 10:00:00,8.52,8.54,8.52,8.54,90800.0,5.9812,5.9953,5.9812,5.9953,90800.0
2011-07-25 10:10:00,8.54,8.55,8.53,8.54,88400.0,5.9953,6.0023,5.9883,5.9953,88400.0
2011-07-25 10:20:00,8.54,8.55,8.53,8.54,155200.0,5.9953,6.0023,5.9883,5.9953,155200.0
2011-07-25 10:30:00,8.54,8.54,8.52,8.52,252400.0,5.9953,5.9953,5.9812,5.9812,252400.0
2011-07-25 10:40:00,8.52,8.56,8.52,8.54,176400.0,5.9812,6.0093,5.9812,5.9953,176400.0
2011-07-25 10:50:00,8.54,8.54,8.51,8.53,170400.0,5.9953,5.9953,5.9742,5.9883,170400.0
2011-07-25 11:00:00,8.53,8.54,8.53,8.53,80000.0,5.9883,5.9953,5.9883,5.9883,80000.0
2011-07-25 11:10:00,8.53,8.54,8.53,8.54,98000.0,5.9883,5.9953,5.9883,5.9953,98000.0
2011-07-25 11:20:00,8.53,8.54,8.52,8.54,104000.0,5.9883,5.9953,5.9812,5.9953,104000.0
2011-07-25 11:30:00,8.55,8.55,8.53,8.55,99200.0,6.0023,6.0023,5.9883,6.0023,99200.0
2011-07-25 11:40:00,8.55,8.55,8.54,8.54,63600.0,6.0023,6.0023,5.9953,5.9953,63600.0
2011-07-25 11:50:00,8.54,8.55,8.53,8.55,55600.0,5.9953,6.0023,5.9883,6.0023,55600.0
2011-07-25 12:00:00,8.55,8.56,8.55,8.55,64000.0,6.0023,6.0093,6.0023,6.0023,64000.0
2011-07-25 12:10:00,8.55,8.57,8.55,8.56,185200.0,6.0023,6.0163,6.0023,6.0093,185200.0
2011-07-25 12:20:00,8.56,8.57,8.56,8.57,39600.0,6.0093,6.0163,6.0093,6.0163,39600.0
2011-07-25 12:30:00,8.57,8.58,8.57,8.58,168000.0,6.0163,6.0234,6.0163,6.0234,168000.0
2011-07-25 12:40:00,8.58,8.59,8.57,8.58,51600.0,6.0234,6.0304,6.0163,6.0234,51600.0
2011-07-25 12:50:00,8.58,8.59,8.57,8.59,138000.0,6.0234,6.0304,6.0163,6.0304,138000.0
2011-07-25 13:00:00,8.59,8.6,8.58,8.59,66800.0,6.0304,6.0374,6.0234,6.0304,66800.0
2011-07-25 13:10:00,8.59,8.59,8.58,8.59,48400.0,6.0304,6.0304,6.0234,6.0304,48400.0
2011-07-25 13:20:00,8.59,8.59,8.58,8.59,68800.0,6.0304,6.0304,6.0234,6.0304,68800.0
2011-07-25 13:30:00,8.59,8.59,8.58,8.58,51200.0,6.0304,6.0304,6.0234,6.0234,51200.0
2011-07-25 13:40:00,8.58,8.58,8.57,8.58,131200.0,6.0234,6.0234,6.0163,6.0234,131200.0
2011-07-25 13:50:00,8.58,8.59,8.57,8.57,63200.0,6.0234,6.0304,6.0163,6.0163,63200.0
2011-07-25 14:00:00,8.58,8.59,8.57,8.59,155200.0,6.0234,6.0304,6.0163,6.0304,155200.0
2011-07-25 14:10:00,8.59,8.61,8.59,8.59,88800.0,6.0304,6.0444,6.0304,6.0304,88800.0
2011-07-25 14:20:00,8.59,8.59,8.59,8.59,87200.0,6.0304,6.0304,6.0304,6.0304,87200.0
2011-07-25 14:30:00,8.59,8.6,8.59,8.59,455200.0,6.0304,6.0374,6.0304,6.0304,455200.0
2011-07-25 14:40:00,8.59,8.59,8.58,8.59,262400.0,6.0304,6.0304,6.0234,6.0304,262400.0
2011-07-25 14:50:00,8.59,8.6,8.59,8.59,151200.0,6.0304,6.0374,6.0304,6.0304,151200.0
2011-07-25 15:00:00,8.59,8.59,8.58,8.58,279200.0,6.0304,6.0304,6.0234,6.0234,279200.0
2011-07-25 15:10:00,8.58,8.6,8.57,8.59,289600.0,6.0234,6.0374,6.0163,6.0304,289600.0
2011-07-25 15:20:00,8.59,8.59,8.58,8.59,224000.0,6.0304,6.0304,6.0234,6.0304,224000.0
2011-07-25 15:30:00,8.59,8.6,8.58,8.6,166800.0,6.0304,6.0374,6.0234,6.0374,166800.0
2011-07-25 15:40:00,8.6,8.6,8.58,8.58,508400.0,6.0374,6.0374,6.0234,6.0234,508400.0
2011-07-25 15:50:00,8.59,8.59,8.58,8.58,524000.0,6.0304,6.0304,6.0234,6.0234,524000.0
2011-07-26 09:30:00,8.57,8.57,8.5,8.51,280000.0,6.0163,6.0163,5.9672,5.9742,280000.0
2011-07-26 09:40:00,8.51,8.54,8.48,8.5,190400.0,5.9742,5.9953,5.9532,5.9672,190400.0
2011-07-26 09:50:00,8.5,8.5,8.45,8.45,159600.0,5.9672,5.9672,5.9321,5.9321,159600.0
2011-07-26 10:00:00,8.46,8.48,8.43,8.43,202400.0,5.9391,5.9532,5.9181,5.9181,202400.0
2011-07-26 10:10:00,8.44,8.46,8.43,8.45,113200.0,5.9251,5.9391,5.9181,5.9321,113200.0
2011-07-26 10:20:00,8.44,8.45,8.43,8.44,90000.0,5.9251,5.9321,5.9181,5.9251,90000.0
2011-07-26 10:30:00,8.44,8.46,8.43,8.45,156800.0,5.9251,5.9391,5.9181,5.9321,156800.0
2011-07-26 10:40:00,8.45,8.47,8.44,8.46,97600.0,5.9321,5.9461,5.9251,5.9391,97600.0
2011-07-26 10:50:00,8.46,8.46,8.44,8.44,85600.0,5.9391,5.9391,5.9251,5.9251,85600.0
2011-07-26 11:00:00,8.45,8.47,8.45,8.47,68800.0,5.9321,5.9461,5.9321,5.9461,68800.0
2011-07-26 11:10:00,8.47,8.47,8.46,8.47,76000.0,5.9461,5.9461,5.9391,5.9461,76000.0
2011-07-26 11:20:00,8.47,8.47,8.46,8.47,94800.0,5.9461,5.9461,5.9391,5.9461,94800.0
2011-07-26 11:30:00,8.47,8.47,8.45,8.45,97200.0,5.9461,5.9461,5.9321,5.9321,97200.0
2011-07-26 11:40:00,8.46,8.46,8.45,8.45,80800.0,5.9391,5.9391,5.9321,5.9321,80800.0
2011-07-26 11:50:00,8.45,8.45,8.44,8.44,36000.0,5.9321,5.9321,5.9251,5.9251,36000.0
2011-07-26 12:00:00,8.45,8.45,8.44,8.44,118000.0,5.9321,5.9321,5.9251,5.9251,118000.0
2011-07-26 12:10:00,8.44,8.46,8.43,8.45,143200.0,5.9251,5.9391,5.9181,5.9321,143200.0
2011-07-26 12:20:00,8.45,8.45,8.44,8.44,49200.0,5.9321,5.9321,5.9251,5.9251,49200.0
2011-07-26 12:30:00,8.44,8.44,8.44,8.44,71600.0,5.9251,5.9251,5.9251,5.9251,71600.0
2011-07-26 12:40:00,8.44,8.45,8.43,8.43,121600.0,5.9251,5.9321,5.9181,5.9181,121600.0
2011-07-26 12:50:00,8.43,8.44,8.42,8.43,288400.0,5.9181,5.9251,5.911,5.9181,288400.0
2011-07-26 13:00:00,8.43,8.43,8.41,8.42,188400.0,5.9181,5.9181,5.904,5.911,188400.0
2011-07-26 13:10:00,8.42,8.42,8.4,8.42,124800.0,5.911,5.911,5.897,5.911,124800.0
2011-07-26 13:20:00,8.41,8.42,8.41,8.41,62800.0,5.904,5.911,5.904,5.904,62800.0
2011-07-26 13:30:00,8.41,8.42,8.41,8.41,64400.0,5.904,5.911,5.904,5.904,64400.0
2011-07-26 13:40:00,8.41,8.41,8.4,8.41,56000.0,5.904,5.904,5.897,5.904,56000.0
2011-07-26 13:50:00,8.41,8.41,8.4,8.41,47600.0,5.904,5.904,5.897,5.904,47600.0
2011-07-26 14:00:00,8.41,8.43,8.41,8.43,143600.0,5.904,5.9181,5.904,5.9181,143600.0
2011-07-26 14:10:00,8.43,8.45,8.42,8.45,136800.0,5.9181,5.9321,5.911,5.9321,136800.0
2011-07-26 14:20:00,8.45,8.46,8.44,8.46,367600.0,5.9321,5.9391,5.9251,5.9391,367600.0
2011-07-26 14:30:00,8.46,8.47,8.46,8.47,134000.0,5.9391,5.9461,5.9391,5.9461,134000.0
2011-07-26 14:40:00,8.46,8.47,8.46,8.46,86000.0,5.9391,5.9461,5.9391,5.9391,86000.0
2011-07-26 14:50:00,8.46,8.47,8.46,8.47,91200.0,5.9391,5.9461,5.9391,5.9461,91200.0
2011-07-26 15:00:00,8.47,8.48,8.46,8.48,152800.0,5.9461,5.9532,5.9391,5.9532,152800.0
2011-07-26 15:10:00,8.48,8.48,8.47,8.47,186400.0,5.9532,5.9532,5.9461,5.9461,186400.0
2011-07-26 15:20:00,8.47,8.48,8.46,8.46,233200.0,5.9461,5.9532,5.9391,5.9391,233200.0
2011-07-26 15:30:00,8.46,8.47,8.44,8.45,182400.0,5.9391,5.9461,5.9251,5.9321,182400.0
2011-07-26 15:40:00,8.44,8.46,8.44,8.45,426400.0,5.9251,5.9391,5.9251,5.9321,426400.0
2011-07-26 15:50:00,8.45,8.46,8.44,8.46,640000.0,5.9321,5.9391,5.9251,5.9391,640000.0
2011-07-27 09:30:00,8.42,8.45,8.35,8.36,314400.0,5.911,5.9321,5.8619,5.8689,314400.0
2011-07-27 09:40:00,8.36,8.37,8.32,8.36,229200.0,5.8689,5.8759,5.8408,5.8689,229200.0
2011-07-27 09:50:00,8.36,8.36,8.32,8.35,173200.0,5.8689,5.8689,5.8408,5.8619,173200.0
2011-07-27 10:00:00,8.34,8.35,8.27,8.28,446800.0,5.8549,5.8619,5.8057,5.8128,446800.0
2011-07-27 10:10:00,8.28,8.28,8.25,8.26,411600.0,5.8128,5.8128,5.7917,5.7987,411600.0
2011-07-27 10:20:00,8.26,8.26,8.24,8.24,281600.0,5.7987,5.7987,5.7847,5.7847,281600.0
2011-07-27 10:30:00,8.23,8.24,8.22,8.23,286400.0,5.7777,5.7847,5.7706,5.7777,286400.0
2011-07-27 10:40:00,8.24,8.25,8.22,8.24,227600.0,5.7847,5.7917,5.7706,5.7847,227600.0
2011-07-27 10:50:00,8.25,8.29,8.25,8.29,364400.0,5.7917,5.8198,5.7917,5.8198,364400.0
2011-07-27 11:00:00,8.29,8.29,8.28,8.29,108800.0,5.8198,5.8198,5.8128,5.8198,108800.0
2011-07-27 11:10:00,8.29,8.3,8.28,8.3,98400.0,5.8198,5.8268,5.8128,5.8268,98400.0
2011-07-27 11:20:00,8.3,8.31,8.29,8.31,100800.0,5.8268,5.8338,5.8198,5.8338,100800.0
2011-07-27 11:30:00,8.32,8.33,8.31,8.32,251600.0,5.8408,5.8479,5.8338,5.8408,251600.0
2011-07-27 11:40:00,8.32,8.34,8.32,8.34,140000.0,5.8408,5.8549,5.8408,5.8549,140000.0
2011-07-27 11:50:00,8.34,8.34,8.32,8.32,194800.0,5.8549,5.8549,5.8408,5.8408,194800.0
2011-07-27 12:00:00,8.32,8.32,8.29,8.29,105600.0,5.8408,5.8408,5.8198,5.8198,105600.0
2011-07-27 12:10:00,8.29,8.31,8.29,8.31,129200.0,5.8198,5.8338,5.8198,5.8338,129200.0
2011-07-27 12:20:00,8.31,8.32,8.3,8.32,136400.0,5.8338,5.8408,5.8268,5.8408,136400.0
2011-07-27 12:30:00,8.32,8.32,8.31,8.31,99200.0,5.8408,5.8408,5.8338,5.8338,99200.0
2011-07-27 12:40:00,8.31,8.33,8.31,8.32,98400.0,5.8338,5.8479,5.8338,5.8408,98400.0
2011-07-27 12:50:00,8.32,8.32,8.31,8.31,78000.0,5.8408,5.8408,5.8338,5.8338,78000.0
2011-07-27 13:00:00,8.31,8.33,8.31,8.33,136400.0,5.8338,5.8479,5.8338,5.8479,136400.0
2011-07-27 13:10:00,8.33,8.33,8.31,8.31,122400.0,5.8479,5.8479,5.8338,5.8338,122400.0
2011-07-27 13:20:00,8.31,8.31,8.3,8.3,134000.0,5.8338,5.8338,5.8268,5.8268,134000.0
2011-07-27 13:30:00,8.3,8.3,8.29,8.29,102800.0,5.8268,5.8268,5.8198,5.8198,102800.0
2011-07-27 13:40:00,8.29,8.31,8.29,8.3,97200.0,5.8198,5.8338,5.8198,5.8268,97200.0
2011-07-27 13:50:00,8.31,8.32,8.31,8.31,92800.0,5.8338,5.8408,5.8338,5.8338,92800.0
2011-07-27 14:00:00,8.31,8.32,8.3,8.31,143600.0,5.8338,5.8408,5.8268,5.8338,143600.0
2011-07-27 14:10:00,8.31,8.31,8.3,8.3,128000.0,5.8338,5.8338,5.8268,5.8268,128000.0
2011-07-27 14:20:00,8.3,8.31,8.3,8.31,202400.0,5.8268,5.8338,5.8268,5.8338,202400.0
2011-07-27 14:30:00,8.3,8.31,8.28,8.3,440800.0,5.8268,5.8338,5.8128,5.8268,440800.0
2011-07-27 14:40:00,8.3,8.31,8.3,8.31,392400.0,5.8268,5.8338,5.8268,5.8338,392400.0
2011-07-27 14:50:00,8.31,8.31,8.3,8.31,380000.0,5.8338,5.8338,5.8268,5.8338,380000.0
2011-07-27 15:00:00,8.31,8.32,8.3,8.31,332000.0,5.8338,5.8408,5.8268,5.8338,332000.0
2011-07-27 15:10:00,8.31,8.31,8.3,8.3,684000.0,5.8338,5.8338,5.8268,5.8268,684000.0
2011-07-27 15:20:00,8.3,8.31,8.29,8.3,452000.0,5.8268,5.8338,5.8198,5.8268,452000.0
2011-07-27 15:30:00,8.3,8.32,8.3,8.31,346800.0,5.8268,5.8408,5.8268,5.8338,346800.0
2011-07-27 15:40:00,8.31,8.32,8.31,8.31,937600.0,5.8338,5.8408,5.8338,5.8338,937600.0
2011-07-27 15:50:00,8.31,8.34,8.31,8.32,2264400.0,5.8338,5.8549,5.8338,5.8408,2264400.0
2011-07-28 09:30:00,8.31,8.37,8.31,8.35,198800.0,5.8338,5.8759,5.8338,5.8619,198800.0
2011-07-28 09:40:00,8.35,8.37,8.33,8.36,143600.0,5.8619,5.8759,5.8479,5.8689,143600.0
2011-07-28 09:50:00,8.35,8.4,8.35,8.38,346800.0,5.8619,5.897,5.8619,5.883,346800.0
2011-07-28 10:00:00,8.38,8.4,8.37,8.39,231600.0,5.883,5.897,5.8759,5.89,231600.0
2011-07-28 10:10:00,8.38,8.41,8.38,8.4,135200.0,5.883,5.904,5.883,5.897,135200.0
2011-07-28 10:20:00,8.41,8.41,8.4,8.4,109600.0,5.904,5.904,5.897,5.897,109600.0
2011-07-28 10:30:00,8.4,8.41,8.38,8.39,115200.0,5.897,5.904,5.883,5.89,115200.0
2011-07-28 10:40:00,8.39,8.43,8.38,8.43,174800.0,5.89,5.9181,5.883,5.9181,174800.0
2011-07-28 10:50:00,8.43,8.45,8.38,8.45,270800.0,5.9181,5.9321,5.883,5.9321,270800.0
2011-07-28 11:00:00,8.45,8.47,8.44,8.46,198000.0,5.9321,5.9461,5.9251,5.9391,198000.0
2011-07-28 11:10:00,8.46,8.47,8.45,8.47,143200.0,5.9391,5.9461,5.9321,5.9461,143200.0
2011-07-28 11:20:00,8.47,8.51,8.47,8.51,424400.0,5.9461,5.9742,5.9461,5.9742,424400.0
2011-07-28 11:30:00,8.51,8.51,8.5,8.5,203600.0,5.9742,5.9742,5.9672,5.9672,203600.0
2011-07-28 11:40:00,8.5,8.51,8.5,8.51,145200.0,5.9672,5.9742,5.9672,5.9742,145200.0
2011-07-28 11:50:00,8.51,8.53,8.5,8.53,281200.0,5.9742,5.9883,5.9672,5.9883,281200.0
2011-07-28 12:00:00,8.52,8.54,8.52,8.52,208800.0,5.9812,5.9953,5.9812,5.9812,208800.0
2011-07-28 12:10:00,8.52,8.52,8.49,8.5,259600.0,5.9812,5.9812,5.9602,5.9672,259600.0
2011-07-28 12:20:00,8.5,8.51,8.5,8.5,164800.0,5.9672,5.9742,5.9672,5.9672,164800.0
2011-07-28 12:30:00,8.5,8.51,8.5,8.51,229200.0,5.9672,5.9742,5.9672,5.9742,229200.0
2011-07-28 12:40:00,8.5,8.54,8.5,8.53,455600.0,5.9672,5.9953,5.9672,5.9883,455600.0
2011-07-28 12:50:00,8.53,8.56,8.52,8.55,381200.0,5.9883,6.0093,5.9812,6.0023,381200.0
2011-07-28 13:00:00,8.55,8.56,8.54,8.56,280800.0,6.0023,6.0093,5.9953,6.0093,280800.0
2011-07-28 13:10:00,8.56,8.57,8.55,8.56,286800.0,6.0093,6.0163,6.0023,6.0093,286800.0
2011-07-28 13:20:00,8.56,8.56,8.54,8.55,272800.0,6.0093,6.0093,5.9953,6.0023,272800.0
2011-07-28 13:30:00,8.55,8.55,8.54,8.55,177600.0,6.0023,6.0023,5.9953,6.0023,177600.0
2011-07-28 13:40:00,8.55,8.57,8.55,8.56,388800.0,6.0023,6.0163,6.0023,6.0093,388800.0
2011-07-28 13:50:00,8.56,8.57,8.55,8.56,373600.0,6.0093,6.0163,6.0023,6.0093,373600.0
2011-07-28 14:00:00,8.56,8.56,8.53,8.53,254400.0,6.0093,6.0093,5.9883,5.9883,254400.0
2011-07-28 14:10:00,8.53,8.56,8.52,8.55,450400.0,5.9883,6.0093,5.9812,6.0023,450400.0
2011-07-28 14:20:00,8.55,8.55,8.53,8.54,236400.0,6.0023,6.0023,5.9883,5.9953,236400.0
2011-07-28 14:30:00,8.54,8.54,8.52,8.52,376800.0,5.9953,5.9953,5.9812,5.9812,376800.0
2011-07-28 14:40:00,8.52,8.54,8.52,8.53,206000.0,5.9812,5.9953,5.9812,5.9883,206000.0
2011-07-28 14:50:00,8.53,8.55,8.52,8.53,236000.0,5.9883,6.0023,5.9812,5.9883,236000.0
2011-07-28 15:00:00,8.52,8.53,8.5,8.51,272800.0,5.9812,5.9883,5.9672,5.9742,272800.0
2011-07-28 15:10:00,8.51,8.51,8.49,8.49,234400.0,5.9742,5.9742,5.9602,5.9602,234400.0
2011-07-28 15:20:00,8.5,8.5,8.49,8.49,357600.0,5.9672,5.9672,5.9602,5.9602,357600.0
2011-07-28 15:30:00,8.49,8.5,8.48,8.49,554400.0,5.9602,5.9672,5.9532,5.9602,554400.0
2011-07-28 15:40:00,8.49,8.49,8.45,8.46,814400.0,5.9602,5.9602,5.9321,5.9391,814400.0
2011-07-28 15:50:00,8.46,8.48,8.46,8.47,756400.0,5.9391,5.9532,5.9391,5.9461,756400.0
2011-07-29 09:30:00,8.38,8.39,8.33,8.34,215200.0,5.883,5.89,5.8479,5.8549,215200.0
2011-07-29 09:40:00,8.34,8.38,8.29,8.38,313200.0,5.8549,5.883,5.8198,5.883,313200.0
2011-07-29 09:50:00,8.37,8.43,8.34,8.4,560400.0,5.8759,5.9181,5.8549,5.897,560400.0
2011-07-29 10:00:00,8.4,8.43,8.37,8.42,282800.0,5.897,5.9181,5.8759,5.911,282800.0
2011-07-29 10:10:00,8.41,8.42,8.36,8.36,214800.0,5.904,5.911,5.8689,5.8689,214800.0
2011-07-29 10:20:00,8.36,8.4,8.36,8.38,158000.0,5.8689,5.897,5.8689,5.883,158000.0
2011-07-29 10:30:00,8.38,8.41,8.38,8.39,209600.0,5.883,5.904,5.883,5.89,209600.0
2011-07-29 10:40:00,8.39,8.42,8.37,8.42,253200.0,5.89,5.911,5.8759,5.911,253200.0
2011-07-29 10:50:00,8.42,8.47,8.42,8.45,272400.0,5.911,5.9461,5.911,5.9321,272400.0
2011-07-29 11:00:00,8.45,8.49,8.43,8.49,197600.0,5.9321,5.9602,5.9181,5.9602,197600.0
2011-07-29 11:10:00,8.49,8.51,8.47,8.51,120000.0,5.9602,5.9742,5.9461,5.9742,120000.0
2011-07-29 11:20:00,8.5,8.51,8.48,8.48,71200.0,5.9672,5.9742,5.9532,5.9532,71200.0
2011-07-29 11:30:00,8.48,8.49,8.45,8.46,84400.0,5.9532,5.9602,5.9321,5.9391,84400.0
2011-07-29 11:40:00,8.45,8.47,8.44,8.44,58000.0,5.9321,5.9461,5.9251,5.9251,58000.0
2011-07-29 11:50:00,8.44,8.46,8.44,8.46,80800.0,5.9251,5.9391,5.9251,5.9391,80800.0
2011-07-29 12:00:00,8.46,8.46,8.42,8.44,111600.0,5.9391,5.9391,5.911,5.9251,111600.0
2011-07-29 12:10:00,8.44,8.44,8.41,8.42,113200.0,5.9251,5.9251,5.904,5.911,113200.0
2011-07-29 12:20:00,8.42,8.42,8.41,8.41,78400.0,5.911,5.911,5.904,5.904,78400.0
2011-07-29 12:30:00,8.41,8.42,8.39,8.42,112000.0,5.904,5.911,5.89,5.911,112000.0
2011-07-29 12:40:00,8.42,8.44,8.42,8.42,48000.0,5.911,5.9251,5.911,5.911,48000.0
2011-07-29 12:50:00,8.42,8.43,8.4,8.41,75600.0,5.911,5.9181,5.897,5.904,75600.0
2011-07-29 13:00:00,8.41,8.43,8.4,8.43,66800.0,5.904,5.9181,5.897,5.9181,66800.0
2011-07-29 13:10:00,8.43,8.43,8.41,8.42,156800.0,5.9181,5.9181,5.904,5.911,156800.0
2011-07-29 13:20:00,8.42,8.45,8.42,8.45,62400.0,5.911,5.9321,5.911,5.9321,62400.0
2011-07-29 13:30:00,8.44,8.45,8.43,8.45,58800.0,5.9251,5.9321,5.9181,5.9321,58800.0
2011-07-29 13:40:00,8.45,8.47,8.45,8.47,108400.0,5.9321,5.9461,5.9321,5.9461,108400.0
2011-07-29 13:50:00,8.46,8.47,8.45,8.47,81200.0,5.9391,5.9461,5.9321,5.9461,81200.0
2011-07-29 14:00:00,8.47,8.48,8.46,8.47,80800.0,5.9461,5.9532,5.9391,5.9461,80800.0
2011-07-29 14:10:00,8.47,8.47,8.45,8.46,59200.0,5.9461,5.9461,5.9321,5.9391,59200.0
2011-07-29 14:20:00,8.45,8.46,8.45,8.45,42800.0,5.9321,5.9391,5.9321,5.9321,42800.0
2011-07-29 14:30:00,8.45,8.47,8.44,8.47,89200.0,5.9321,5.9461,5.9251,5.9461,89200.0
2011-07-29 14:40:00,8.47,8.47,8.45,8.45,65600.0,5.9461,5.9461,5.9321,5.9321,65600.0
2011-07-29 14:50:00,8.45,8.46,8.44,8.44,80800.0,5.9321,5.9391,5.9251,5.9251,80800.0
2011-07-29 15:00:00,8.44,8.45,8.44,8.45,99200.0,5.9251,5.9321,5.9251,5.9321,99200.0
2011-07-29 15:10:00,8.45,8.46,8.44,8.44,192400.0,5.9321,5.9391,5.9251,5.9251,192400.0
2011-07-29 15:20:00,8.44,8.45,8.42,8.43,180400.0,5.9251,5.9321,5.911,5.9181,180400.0
2011-07-29 15:30:00,8.43,8.43,8.42,8.43,194000.0,5.9181,5.9181,5.911,5.9181,194000.0
2011-07-29 15:40:00,8.43,8.44,8.4,8.41,441600.0,5.9181,5.9251,5.897,5.904,441600.0
2011-07-29 15:50:00,8.41,8.44,8.41,8.41,699600.0,5.904,5.9251,5.904,5.904,699600.0
2011-08-01 09:30:00,8.52,8.54,8.44,8.47,308800.0,5.9812,5.9953,5.9251,5.9461,308800.0
2011-08-01 09:40:00,8.47,8.47,8.38,8.4,284800.0,5.9461,5.9461,5.883,5.897,284800.0
2011-08-01 09:50:00,8.4,8.4,8.37,8.38,183600.0,5.897,5.897,5.8759,5.883,183600.0
2011-08-01 10:00:00,8.38,8.38,8.24,8.29,608000.0,5.883,5.883,5.7847,5.8198,608000.0
2011-08-01 10:10:00,8.29,8.35,8.27,8.34,364800.0,5.8198,5.8619,5.8057,5.8549,364800.0
2011-08-01 10:20:00,8.34,8.35,8.31,8.32,205200.0,5.8549,5.8619,5.8338,5.8408,205200.0
2011-08-01 10:30:00,8.32,8.33,8.3,8.31,184000.0,5.8408,5.8479,5.8268,5.8338,184000.0
2011-08-01 10:40:00,8.32,8.33,8.3,8.31,151200.0,5.8408,5.8479,5.8268,5.8338,151200.0
2011-08-01 10:50:00,8.31,8.32,8.28,8.3,208400.0,5.8338,5.8408,5.8128,5.8268,208400.0
2011-08-01 11:00:00,8.3,8.3,8.24,8.28,280000.0,5.8268,5.8268,5.7847,5.8128,280000.0
2011-08-01 11:10:00,8.28,8.29,8.26,8.26,240400.0,5.8128,5.8198,5.7987,5.7987,240400.0
2011-08-01 11:20:00,8.26,8.29,8.26,8.28,113200.0,5.7987,5.8198,5.7987,5.8128,113200.0
2011-08-01 11:30:00,8.28,8.28,8.21,8.22,240400.0,5.8128,5.8128,5.7636,5.7706,240400.0
2011-08-01 11:40:00,8.22,8.24,8.21,8.23,201200.0,5.7706,5.7847,5.7636,5.7777,201200.0
2011-08-01 11:50:00,8.23,8.24,8.2,8.21,163600.0,5.7777,5.7847,5.7566,5.7636,163600.0
2011-08-01 12:00:00,8.22,8.25,8.22,8.24,193600.0,5.7706,5.7917,5.7706,5.7847,193600.0
2011-08-01 12:10:00,8.24,8.24,8.21,8.21,149200.0,5.7847,5.7847,5.7636,5.7636,149200.0
2011-08-01 12:20:00,8.21,8.23,8.2,8.23,154800.0,5.7636,5.7777,5.7566,5.7777,154800.0
2011-08-01 12:30:00,8.23,8.23,8.21,8.22,131200.0,5.7777,5.7777,5.7636,5.7706,131200.0
2011-08-01 12:40:00,8.22,8.22,8.2,8.21,167200.0,5.7706,5.7706,5.7566,5.7636,167200.0
2011-08-01 12:50:00,8.21,8.22,8.2,8.2,148800.0,5.7636,5.7706,5.7566,5.7566,148800.0
2011-08-01 13:00:00,8.2,8.21,8.18,8.19,164400.0,5.7566,5.7636,5.7426,5.7496,164400.0
2011-08-01 13:10:00,8.19,8.2,8.18,8.2,155200.0,5.7496,5.7566,5.7426,5.7566,155200.0
2011-08-01 13:20:00,8.2,8.21,8.2,8.2,110800.0,5.7566,5.7636,5.7566,5.7566,110800.0
2011-08-01 13:30:00,8.2,8.21,8.2,8.21,172800.0,5.7566,5.7636,5.7566,5.7636,172800.0
2011-08-01 13:40:00,8.21,8.21,8.2,8.2,115200.0,5.7636,5.7636,5.7566,5.7566,115200.0
2011-08-01 13:50:00,8.2,8.2,8.2,8.2,95600.0,5.7566,5.7566,5.7566,5.7566,95600.0
2011-08-01 14:00:00,8.2,8.2,8.17,8.17,227600.0,5.7566,5.7566,5.7355,5.7355,227600.0
2011-08-01 14:10:00,8.17,8.18,8.15,8.17,219600.0,5.7355,5.7426,5.7215,5.7355,219600.0
2011-08-01 14:20:00,8.17,8.18,8.16,8.17,208000.0,5.7355,5.7426,5.7285,5.7355,208000.0
2011-08-01 14:30:00,8.17,8.2,8.17,8.19,196400.0,5.7355,5.7566,5.7355,5.7496,196400.0
2011-08-01 14:40:00,8.19,8.2,8.18,8.19,228400.0,5.7496,5.7566,5.7426,5.7496,228400.0
2011-08-01 14:50:00,8.19,8.21,8.18,8.2,298400.0,5.7496,5.7636,5.7426,5.7566,298400.0
2011-08-01 15:00:00,8.21,8.22,8.2,8.21,216400.0,5.7636,5.7706,5.7566,5.7636,216400.0
2011-08-01 15:10:00,8.21,8.22,8.21,8.21,348800.0,5.7636,5.7706,5.7636,5.7636,348800.0
2011-08-01 15:20:00,8.21,8.24,8.21,8.23,325600.0,5.7636,5.7847,5.7636,5.7777,325600.0
2011-08-01 15:30:00,8.23,8.24,8.2,8.24,530000.0,5.7777,5.7847,5.7566,5.7847,530000.0
2011-08-01 15:40:00,8.24,8.24,8.23,8.24,635600.0,5.7847,5.7847,5.7777,5.7847,635600.0
2011-08-01 15:50:00,8.24,8.24,8.2,8.23,939600.0,5.7847,5.7847,5.7566,5.7777,939600.0
2011-08-02 09:30:00,8.16,8.19,8.16,8.18,155200.0,5.7285,5.7496,5.7285,5.7426,155200.0
2011-08-02 09:40:00,8.18,8.23,8.18,8.21,148800.0,5.7426,5.7777,5.7426,5.7636,148800.0
2011-08-02 09:50:00,8.21,8.21,8.15,8.17,188400.0,5.7636,5.7636,5.7215,5.7355,188400.0
2011-08-02 10:00:00,8.17,8.19,8.14,8.14,310800.0,5.7355,5.7496,5.7145,5.7145,310800.0
2011-08-02 10:10:00,8.15,8.16,8.11,8.12,204800.0,5.7215,5.7285,5.6934,5.7004,204800.0
2011-08-02 10:20:00,8.12,8.12,8.09,8.1,167200.0,5.7004,5.7004,5.6794,5.6864,167200.0
2011-08-02 10:30:00,8.1,8.11,8.09,8.1,203200.0,5.6864,5.6934,5.6794,5.6864,203200.0
2011-08-02 10:40:00,8.1,8.12,8.09,8.09,886000.0,5.6864,5.7004,5.6794,5.6794,886000.0
2011-08-02 10:50:00,8.09,8.09,8.05,8.06,666800.0,5.6794,5.6794,5.6513,5.6583,666800.0
2011-08-02 11:00:00,8.06,8.06,8.04,8.04,180800.0,5.6583,5.6583,5.6443,5.6443,180800.0
2011-08-02 11:10:00,8.04,8.06,8.02,8.03,331600.0,5.6443,5.6583,5.6302,5.6373,331600.0
2011-08-02 11:20:00,8.03,8.06,8.01,8.06,249600.0,5.6373,5.6583,5.6232,5.6583,249600.0
2011-08-02 11:30:00,8.06,8.06,8.02,8.03,225600.0,5.6583,5.6583,5.6302,5.6373,225600.0
2011-08-02 11:40:00,8.03,8.04,8.01,8.02,188400.0,5.6373,5.6443,5.6232,5.6302,188400.0
2011-08-02 11:50:00,8.02,8.03,8.01,8.01,133200.0,5.6302,5.6373,5.6232,5.6232,133200.0
2011-08-02 12:00:00,8.02,8.02,7.99,8.0,207200.0,5.6302,5.6302,5.6092,5.6162,207200.0
2011-08-02 12:10:00,8.0,8.04,7.99,8.04,230800.0,5.6162,5.6443,5.6092,5.6443,230800.0
2011-08-02 12:20:00,8.04,8.06,8.04,8.05,149600.0,5.6443,5.6583,5.6443,5.6513,149600.0
2011-08-02 12:30:00,8.05,8.05,8.02,8.03,224800.0,5.6513,5.6513,5.6302,5.6373,224800.0
2011-08-02 12:40:00,8.03,8.04,7.98,7.99,262400.0,5.6373,5.6443,5.6022,5.6092,262400.0
2011-08-02 12:50:00,7.99,7.99,7.97,7.98,170400.0,5.6092,5.6092,5.5951,5.6022,170400.0
2011-08-02 13:00:00,7.98,8.01,7.98,8.0,143600.0,5.6022,5.6232,5.6022,5.6162,143600.0
2011-08-02 13:10:00,8.0,8.02,7.99,8.01,177600.0,5.6162,5.6302,5.6092,5.6232,177600.0
2011-08-02 13:20:00,8.01,8.02,8.01,8.01,114400.0,5.6232,5.6302,5.6232,5.6232,114400.0
2011-08-02 13:30:00,8.01,8.03,7.98,7.99,202800.0,5.6232,5.6373,5.6022,5.6092,202800.0
2011-08-02 13:40:00,7.99,8.0,7.97,7.98,69600.0,5.6092,5.6162,5.5951,5.6022,69600.0
2011-08-02 13:50:00,7.98,7.98,7.94,7.95,189200.0,5.6022,5.6022,5.5741,5.5811,189200.0
2011-08-02 14:00:00,7.95,7.96,7.94,7.94,170000.0,5.5811,5.5881,5.5741,5.5741,170000.0
2011-08-02 14:10:00,7.94,7.96,7.94,7.96,338800.0,5.5741,5.5881,5.5741,5.5881,338800.0
2011-08-02 14:20:00,7.96,7.97,7.95,7.95,99200.0,5.5881,5.5951,5.5811,5.5811,99200.0
2011-08-02 14:30:00,7.95,7.96,7.94,7.94,94800.0,5.5811,5.5881,5.5741,5.5741,94800.0
2011-08-02 14:40:00,7.94,7.97,7.93,7.97,268400.0,5.5741,5.5951,5.567,5.5951,268400.0
2011-08-02 14:50:00,7.97,8.0,7.97,7.99,319200.0,5.5951,5.6162,5.5951,5.6092,319200.0
2011-08-02 15:00:00,7.99,8.0,7.98,7.99,134400.0,5.6092,5.6162,5.6022,5.6092,134400.0
2011-08-02 15:10:00,7.99,7.99,7.96,7.97,237600.0,5.6092,5.6092,5.5881,5.5951,237600.0
2011-08-02 15:20:00,7.97,7.97,7.93,7.93,314400.0,5.5951,5.5951,5.567,5.567,314400.0
2011-08-02 15:30:00,7.93,7.95,7.93,7.93,467200.0,5.567,5.5811,5.567,5.567,467200.0
2011-08-02 15:40:00,7.93,7.93,7.89,7.9,1335600.0,5.567,5.567,5.539,5.546,1335600.0
2011-08-02 15:50:00,7.9,7.92,7.89,7.89,2747600.0,5.546,5.56,5.539,5.539,2747600.0
2011-08-03 09:30:00,7.88,7.97,7.84,7.93,428400.0,5.5319,5.5951,5.5039,5.567,428400.0
2011-08-03 09:40:00,7.92,7.92,7.84,7.86,378800.0,5.56,5.56,5.5039,5.5179,378800.0
2011-08-03 09:50:00,7.86,7.91,7.86,7.9,311600.0,5.5179,5.553,5.5179,5.546,311600.0
2011-08-03 10:00:00,7.9,7.93,7.87,7.89,393600.0,5.546,5.567,5.5249,5.539,393600.0
2011-08-03 10:10:00,7.89,7.89,7.84,7.85,510800.0,5.539,5.539,5.5039,5.5109,510800.0
2011-08-03 10:20:00,7.85,7.85,7.81,7.83,530000.0,5.5109,5.5109,5.4828,5.4968,530000.0
2011-08-03 10:30:00,7.82,7.82,7.7,7.73,862400.0,5.4898,5.4898,5.4056,5.4266,862400.0
2011-08-03 10:40:00,7.73,7.75,7.7,7.74,480800.0,5.4266,5.4407,5.4056,5.4337,480800.0
2011-08-03 10:50:00,7.74,7.83,7.73,7.83,628400.0,5.4337,5.4968,5.4266,5.4968,628400.0
2011-08-03 11:00:00,7.83,7.86,7.83,7.85,590400.0,5.4968,5.5179,5.4968,5.5109,590400.0
2011-08-03 11:10:00,7.85,7.96,7.84,7.96,513600.0,5.5109,5.5881,5.5039,5.5881,513600.0
2011-08-03 11:20:00,7.95,7.97,7.95,7.96,587600.0,5.5811,5.5951,5.5811,5.5881,587600.0
2011-08-03 11:30:00,7.96,8.06,7.96,8.04,802000.0,5.5881,5.6583,5.5881,5.6443,802000.0
2011-08-03 11:40:00,8.04,8.04,8.01,8.03,616400.0,5.6443,5.6443,5.6232,5.6373,616400.0
2011-08-03 11:50:00,8.03,8.07,8.02,8.05,361200.0,5.6373,5.6653,5.6302,5.6513,361200.0
2011-08-03 12:00:00,8.05,8.05,8.01,8.02,388400.0,5.6513,5.6513,5.6232,5.6302,388400.0
2011-08-03 12:10:00,8.02,8.03,8.0,8.02,407200.0,5.6302,5.6373,5.6162,5.6302,407200.0
2011-08-03 12:20:00,8.01,8.02,8.0,8.01,216400.0,5.6232,5.6302,5.6162,5.6232,216400.0
2011-08-03 12:30:00,8.01,8.04,8.0,8.03,281200.0,5.6232,5.6443,5.6162,5.6373,281200.0
2011-08-03 12:40:00,8.03,8.08,8.02,8.08,550800.0,5.6373,5.6724,5.6302,5.6724,550800.0
2011-08-03 12:50:00,8.07,8.09,8.06,8.07,317200.0,5.6653,5.6794,5.6583,5.6653,317200.0
2011-08-03 13:00:00,8.07,8.07,8.05,8.06,318000.0,5.6653,5.6653,5.6513,5.6583,318000.0
2011-08-03 13:10:00,8.06,8.08,8.05,8.06,212000.0,5.6583,5.6724,5.6513,5.6583,212000.0
2011-08-03 13:20:00,8.06,8.1,8.06,8.09,492400.0,5.6583,5.6864,5.6583,5.6794,492400.0
2011-08-03 13:30:00,8.09,8.13,8.08,8.13,230400.0,5.6794,5.7075,5.6724,5.7075,230400.0
2011-08-03 13:40:00,8.13,8.17,8.13,8.15,402800.0,5.7075,5.7355,5.7075,5.7215,402800.0
2011-08-03 13:50:00,8.15,8.15,8.12,8.13,214000.0,5.7215,5.7215,5.7004,5.7075,214000.0
2011-08-03 14:00:00,8.13,8.16,8.13,8.13,251200.0,5.7075,5.7285,5.7075,5.7075,251200.0
2011-08-03 14:10:00,8.14,8.16,8.13,8.13,324000.0,5.7145,5.7285,5.7075,5.7075,324000.0
2011-08-03 14:20:00,8.13,8.14,8.11,8.11,426800.0,5.7075,5.7145,5.6934,5.6934,426800.0
2011-08-03 14:30:00,8.11,8.13,8.09,8.1,318800.0,5.6934,5.7075,5.6794,5.6864,318800.0
2011-08-03 14:40:00,8.1,8.13,8.1,8.13,380800.0,5.6864,5.7075,5.6864,5.7075,380800.0
2011-08-03 14:50:00,8.13,8.14,8.12,8.13,309600.0,5.7075,5.7145,5.7004,5.7075,309600.0
2011-08-03 15:00:00,8.13,8.14,8.11,8.12,354400.0,5.7075,5.7145,5.6934,5.7004,354400.0
2011-08-03 15:10:00,8.11,8.15,8.1,8.15,309200.0,5.6934,5.7215,5.6864,5.7215,309200.0
2011-08-03 15:20:00,8.14,8.17,8.14,8.15,278000.0,5.7145,5.7355,5.7145,5.7215,278000.0
2011-08-03 15:30:00,8.15,8.16,8.12,8.14,296400.0,5.7215,5.7285,5.7004,5.7145,296400.0
2011-08-03 15:40:00,8.14,8.16,8.13,8.14,476400.0,5.7145,5.7285,5.7075,5.7145,476400.0
2011-08-03 15:50:00,8.13,8.15,8.13,8.14,586400.0,5.7075,5.7215,5.7075,5.7145,586400.0
2011-08-04 09:30:00,8.02,8.06,8.0,8.01,257600.0,5.6302,5.6583,5.6162,5.6232,257600.0
2011-08-04 09:40:00,8.01,8.08,8.0,8.03,422400.0,5.6232,5.6724,5.6162,5.6373,422400.0
2011-08-04 09:50:00,8.03,8.11,8.02,8.11,697600.0,5.6373,5.6934,5.6302,5.6934,697600.0
2011-08-04 10:00:00,8.11,8.12,8.06,8.08,506800.0,5.6934,5.7004,5.6583,5.6724,506800.0
2011-08-04 10:10:00,8.08,8.08,8.02,8.03,304400.0,5.6724,5.6724,5.6302,5.6373,304400.0
2011-08-04 10:20:00,8.03,8.09,8.03,8.07,339200.0,5.6373,5.6794,5.6373,5.6653,339200.0
2011-08-04 10:30:00,8.07,8.09,8.02,8.03,356400.0,5.6653,5.6794,5.6302,5.6373,356400.0
2011-08-04 10:40:00,8.03,8.04,7.98,8.02,622000.0,5.6373,5.6443,5.6022,5.6302,622000.0
2011-08-04 10:50:00,8.02,8.02,7.98,8.0,364400.0,5.6302,5.6302,5.6022,5.6162,364400.0
2011-08-04 11:00:00,7.99,8.03,7.98,8.01,492800.0,5.6092,5.6373,5.6022,5.6232,492800.0
2011-08-04 11:10:00,8.01,8.09,8.01,8.09,616000.0,5.6232,5.6794,5.6232,5.6794,616000.0
2011-08-04 11:20:00,8.09,8.1,8.02,8.02,664400.0,5.6794,5.6864,5.6302,5.6302,664400.0
2011-08-04 11:30:00,8.02,8.04,8.01,8.02,320000.0,5.6302,5.6443,5.6232,5.6302,320000.0
2011-08-04 11:40:00,8.02,8.02,7.92,7.94,508800.0,5.6302,5.6302,5.56,5.5741,508800.0
2011-08-04 11:50:00,7.94,7.98,7.92,7.98,529600.0,5.5741,5.6022,5.56,5.6022,529600.0
2011-08-04 12:00:00,7.98,8.03,7.98,8.01,222800.0,5.6022,5.6373,5.6022,5.6232,222800.0
2011-08-04 12:10:00,8.01,8.05,8.0,8.04,231200.0,5.6232,5.6513,5.6162,5.6443,231200.0
2011-08-04 12:20:00,8.03,8.05,8.02,8.04,336000.0,5.6373,5.6513,5.6302,5.6443,336000.0
2011-08-04 12:30:00,8.05,8.1,8.04,8.1,426400.0,5.6513,5.6864,5.6443,5.6864,426400.0
2011-08-04 12:40:00,8.1,8.12,8.1,8.11,308000.0,5.6864,5.7004,5.6864,5.6934,308000.0
2011-08-04 12:50:00,8.11,8.12,8.11,8.11,369200.0,5.6934,5.7004,5.6934,5.6934,369200.0
2011-08-04 13:00:00,8.11,8.12,8.1,8.1,266400.0,5.6934,5.7004,5.6864,5.6864,266400.0
2011-08-04 13:10:00,8.1,8.1,8.05,8.06,180400.0,5.6864,5.6864,5.6513,5.6583,180400.0
2011-08-04 13:20:00,8.06,8.08,8.06,8.07,114400.0,5.6583,5.6724,5.6583,5.6653,114400.0
2011-08-04 13:30:00,8.07,8.07,8.03,8.04,140000.0,5.6653,5.6653,5.6373,5.6443,140000.0
2011-08-04 13:40:00,8.03,8.04,7.99,8.01,174400.0,5.6373,5.6443,5.6092,5.6232,174400.0
2011-08-04 13:50:00,8.01,8.03,8.0,8.01,216400.0,5.6232,5.6373,5.6162,5.6232,216400.0
2011-08-04 14:00:00,8.01,8.02,7.98,7.98,283600.0,5.6232,5.6302,5.6022,5.6022,283600.0
2011-08-04 14:10:00,7.98,7.98,7.93,7.94,403600.0,5.6022,5.6022,5.567,5.5741,403600.0
2011-08-04 14:20:00,7.94,7.95,7.91,7.92,338400.0,5.5741,5.5811,5.553,5.56,338400.0
2011-08-04 14:30:00,7.92,7.96,7.91,7.96,271200.0,5.56,5.5881,5.553,5.5881,271200.0
2011-08-04 14:40:00,7.95,7.98,7.95,7.97,205600.0,5.5811,5.6022,5.5811,5.5951,205600.0
2011-08-04 14:50:00,7.97,7.97,7.94,7.95,192000.0,5.5951,5.5951,5.5741,5.5811,192000.0
2011-08-04 15:00:00,7.95,7.98,7.93,7.98,335200.0,5.5811,5.6022,5.567,5.6022,335200.0
2011-08-04 15:10:00,7.98,7.98,7.92,7.93,270800.0,5.6022,5.6022,5.56,5.567,270800.0
2011-08-04 15:20:00,7.93,7.94,7.89,7.89,452000.0,5.567,5.5741,5.539,5.539,452000.0
2011-08-04 15:30:00,7.89,7.91,7.88,7.9,768400.0,5.539,5.553,5.5319,5.546,768400.0
2011-08-04 15:40:00,7.9,7.9,7.84,7.87,946000.0,5.546,5.546,5.5039,5.5249,946000.0
2011-08-04 15:50:00,7.86,7.87,7.82,7.82,1429600.0,5.5179,5.5249,5.4898,5.4898,1429600.0
2011-08-05 09:30:00,7.94,8.06,7.93,8.01,748400.0,5.5741,5.6583,5.567,5.6232,748400.0
2011-08-05 09:40:00,8.0,8.01,7.89,7.89,389600.0,5.6162,5.6232,5.539,5.539,389600.0
2011-08-05 09:50:00,7.9,7.91,7.79,7.85,1211600.0,5.546,5.553,5.4688,5.5109,1211600.0
2011-08-05 10:00:00,7.85,7.9,7.8,7.89,1304800.0,5.5109,5.546,5.4758,5.539,1304800.0
2011-08-05 10:10:00,7.89,7.93,7.83,7.91,888400.0,5.539,5.567,5.4968,5.553,888400.0
2011-08-05 10:20:00,7.91,7.99,7.9,7.95,636400.0,5.553,5.6092,5.546,5.5811,636400.0
2011-08-05 10:30:00,7.95,7.96,7.9,7.93,830400.0,5.5811,5.5881,5.546,5.567,830400.0
2011-08-05 10:40:00,7.93,7.93,7.88,7.91,810400.0,5.567,5.567,5.5319,5.553,810400.0
2011-08-05 10:50:00,7.91,7.92,7.85,7.92,432000.0,5.553,5.56,5.5109,5.56,432000.0
2011-08-05 11:00:00,7.92,7.93,7.88,7.9,636000.0,5.56,5.567,5.5319,5.546,636000.0
2011-08-05 11:10:00,7.9,7.9,7.84,7.86,689600.0,5.546,5.546,5.5039,5.5179,689600.0
2011-08-05 11:20:00,7.86,7.89,7.81,7.86,751600.0,5.5179,5.539,5.4828,5.5179,751600.0
2011-08-05 11:30:00,7.86,7.92,7.84,7.87,481200.0,5.5179,5.56,5.5039,5.5249,481200.0
2011-08-05 11:40:00,7.86,7.87,7.78,7.78,408000.0,5.5179,5.5249,5.4617,5.4617,408000.0
2011-08-05 11:50:00,7.78,7.79,7.71,7.73,509200.0,5.4617,5.4688,5.4126,5.4266,509200.0
2011-08-05 12:00:00,7.73,7.74,7.7,7.71,673200.0,5.4266,5.4337,5.4056,5.4126,673200.0
2011-08-05 12:10:00,7.71,7.86,7.71,7.8,1163600.0,5.4126,5.5179,5.4126,5.4758,1163600.0
2011-08-05 12:20:00,7.8,7.84,7.77,7.79,765600.0,5.4758,5.5039,5.4547,5.4688,765600.0
2011-08-05 12:30:00,7.79,7.9,7.77,7.89,467200.0,5.4688,5.546,5.4547,5.539,467200.0
2011-08-05 12:40:00,7.89,7.99,7.84,7.96,1063600.0,5.539,5.6092,5.5039,5.5881,1063600.0
2011-08-05 12:50:00,7.96,8.01,7.94,7.97,616800.0,5.5881,5.6232,5.5741,5.5951,616800.0
2011-08-05 13:00:00,7.97,8.01,7.87,7.91,480000.0,5.5951,5.6232,5.5249,5.553,480000.0
2011-08-05 13:10:00,7.91,7.98,7.91,7.98,177600.0,5.553,5.6022,5.553,5.6022,177600.0
2011-08-05 13:20:00,7.98,8.02,7.97,7.99,312400.0,5.6022,5.6302,5.5951,5.6092,312400.0
2011-08-05 13:30:00,7.99,8.0,7.92,7.93,291200.0,5.6092,5.6162,5.56,5.567,291200.0
2011-08-05 13:40:00,7.93,7.97,7.91,7.96,358000.0,5.567,5.5951,5.553,5.5881,358000.0
2011-08-05 13:50:00,7.96,8.01,7.95,7.98,385200.0,5.5881,5.6232,5.5811,5.6022,385200.0
2011-08-05 14:00:00,7.98,8.0,7.93,7.93,295600.0,5.6022,5.6162,5.567,5.567,295600.0
2011-08-05 14:10:00,7.93,7.96,7.91,7.96,269200.0,5.567,5.5881,5.553,5.5881,269200.0
2011-08-05 14:20:00,7.96,7.99,7.94,7.95,214000.0,5.5881,5.6092,5.5741,5.5811,214000.0
2011-08-05 14:30:00,7.95,7.97,7.93,7.97,196400.0,5.5811,5.5951,5.567,5.5951,196400.0
2011-08-05 14:40:00,7.97,7.97,7.92,7.93,227600.0,5.5951,5.5951,5.56,5.567,227600.0
2011-08-05 14:50:00,7.93,7.93,7.88,7.9,370800.0,5.567,5.567,5.5319,5.546,370800.0
2011-08-05 15:00:00,7.91,7.92,7.81,7.84,420400.0,5.553,5.56,5.4828,5.5039,420400.0
2011-08-05 15:10:00,7.84,7.89,7.82,7.86,444000.0,5.5039,5.539,5.4898,5.5179,444000.0
2011-08-05 15:20:00,7.86,7.9,7.82,7.82,478000.0,5.5179,5.546,5.4898,5.4898,478000.0
2011-08-05 15:30:00,7.82,7.92,7.82,7.91,734000.0,5.4898,5.56,5.4898,5.553,734000.0
2011-08-05 15:40:00,7.92,7.93,7.9,7.9,1158400.0,5.56,5.567,5.546,5.546,1158400.0
2011-08-05 15:50:00,7.9,7.92,7.88,7.9,911200.0,5.546,5.56,5.5319,5.546,911200.0
2011-08-08 09:30:00,7.72,7.81,7.7,7.79,516400.0,5.4196,5.4828,5.4056,5.4688,516400.0
2011-08-08 09:40:00,7.8,7.83,7.75,7.75,412400.0,5.4758,5.4968,5.4407,5.4407,412400.0
2011-08-08 09:50:00,7.75,7.78,7.71,7.76,543200.0,5.4407,5.4617,5.4126,5.4477,543200.0
2011-08-08 10:00:00,7.76,7.79,7.72,7.76,303200.0,5.4477,5.4688,5.4196,5.4477,303200.0
2011-08-08 10:10:00,7.75,7.75,7.63,7.65,419600.0,5.4407,5.4407,5.3564,5.3705,419600.0
2011-08-08 10:20:00,7.65,7.65,7.57,7.57,461200.0,5.3705,5.3705,5.3143,5.3143,461200.0
2011-08-08 10:30:00,7.57,7.61,7.53,7.59,362400.0,5.3143,5.3424,5.2862,5.3284,362400.0
2011-08-08 10:40:00,7.58,7.66,7.56,7.66,530800.0,5.3213,5.3775,5.3073,5.3775,530800.0
2011-08-08 10:50:00,7.66,7.66,7.6,7.63,333600.0,5.3775,5.3775,5.3354,5.3564,333600.0
2011-08-08 11:00:00,7.62,7.71,7.61,7.71,357600.0,5.3494,5.4126,5.3424,5.4126,357600.0
2011-08-08 11:10:00,7.7,7.74,7.7,7.73,328000.0,5.4056,5.4337,5.4056,5.4266,328000.0
2011-08-08 11:20:00,7.73,7.73,7.68,7.69,375200.0,5.4266,5.4266,5.3915,5.3986,375200.0
2011-08-08 11:30:00,7.69,7.69,7.65,7.66,148800.0,5.3986,5.3986,5.3705,5.3775,148800.0
2011-08-08 11:40:00,7.67,7.69,7.64,7.68,201600.0,5.3845,5.3986,5.3635,5.3915,201600.0
2011-08-08 11:50:00,7.69,7.71,7.68,7.68,211600.0,5.3986,5.4126,5.3915,5.3915,211600.0
2011-08-08 12:00:00,7.68,7.68,7.62,7.64,213200.0,5.3915,5.3915,5.3494,5.3635,213200.0
2011-08-08 12:10:00,7.64,7.66,7.61,7.61,227600.0,5.3635,5.3775,5.3424,5.3424,227600.0
2011-08-08 12:20:00,7.61,7.65,7.6,7.61,296800.0,5.3424,5.3705,5.3354,5.3424,296800.0
2011-08-08 12:30:00,7.61,7.63,7.61,7.61,120800.0,5.3424,5.3564,5.3424,5.3424,120800.0
2011-08-08 12:40:00,7.61,7.65,7.6,7.65,186400.0,5.3424,5.3705,5.3354,5.3705,186400.0
2011-08-08 12:50:00,7.64,7.66,7.61,7.61,129600.0,5.3635,5.3775,5.3424,5.3424,129600.0
2011-08-08 13:00:00,7.61,7.64,7.6,7.6,61600.0,5.3424,5.3635,5.3354,5.3354,61600.0
2011-08-08 13:10:00,7.61,7.61,7.57,7.58,210000.0,5.3424,5.3424,5.3143,5.3213,210000.0
2011-08-08 13:20:00,7.59,7.62,7.58,7.59,280400.0,5.3284,5.3494,5.3213,5.3284,280400.0
2011-08-08 13:30:00,7.59,7.6,7.55,7.55,247600.0,5.3284,5.3354,5.3003,5.3003,247600.0
2011-08-08 13:40:00,7.55,7.56,7.5,7.52,461200.0,5.3003,5.3073,5.2652,5.2792,461200.0
2011-08-08 13:50:00,7.52,7.55,7.49,7.5,488000.0,5.2792,5.3003,5.2582,5.2652,488000.0
2011-08-08 14:00:00,7.49,7.54,7.49,7.5,351600.0,5.2582,5.2933,5.2582,5.2652,351600.0
2011-08-08 14:10:00,7.51,7.53,7.44,7.47,455200.0,5.2722,5.2862,5.2231,5.2441,455200.0
2011-08-08 14:20:00,7.47,7.48,7.37,7.44,661200.0,5.2441,5.2511,5.1739,5.2231,661200.0
2011-08-08 14:30:00,7.44,7.52,7.42,7.48,635600.0,5.2231,5.2792,5.209,5.2511,635600.0
2011-08-08 14:40:00,7.48,7.51,7.46,7.48,431600.0,5.2511,5.2722,5.2371,5.2511,431600.0
2011-08-08 14:50:00,7.49,7.51,7.47,7.49,735200.0,5.2582,5.2722,5.2441,5.2582,735200.0
2011-08-08 15:00:00,7.49,7.56,7.48,7.55,586800.0,5.2582,5.3073,5.2511,5.3003,586800.0
2011-08-08 15:10:00,7.55,7.65,7.53,7.61,735600.0,5.3003,5.3705,5.2862,5.3424,735600.0
2011-08-08 15:20:00,7.62,7.64,7.55,7.56,610000.0,5.3494,5.3635,5.3003,5.3073,610000.0
2011-08-08 15:30:00,7.56,7.56,7.5,7.52,660000.0,5.3073,5.3073,5.2652,5.2792,660000.0
2011-08-08 15:40:00,7.53,7.54,7.36,7.37,2206400.0,5.2862,5.2933,5.1669,5.1739,2206400.0
2011-08-08 15:50:00,7.37,7.4,7.35,7.37,3101600.0,5.1739,5.195,5.1599,5.1739,3101600.0
2011-08-09 09:30:00,7.55,7.78,7.45,7.46,950400.0,5.3003,5.4617,5.2301,5.2371,950400.0
2011-08-09 09:40:00,7.46,7.46,7.33,7.43,773600.0,5.2371,5.2371,5.1458,5.216,773600.0
2011-08-09 09:50:00,7.43,7.55,7.43,7.55,661600.0,5.216,5.3003,5.216,5.3003,661600.0
2011-08-09 10:00:00,7.55,7.66,7.53,7.63,922000.0,5.3003,5.3775,5.2862,5.3564,922000.0
2011-08-09 10:10:00,7.63,7.68,7.59,7.63,688400.0,5.3564,5.3915,5.3284,5.3564,688400.0
2011-08-09 10:20:00,7.63,7.68,7.6,7.68,585600.0,5.3564,5.3915,5.3354,5.3915,585600.0
2011-08-09 10:30:00,7.68,7.69,7.64,7.64,341200.0,5.3915,5.3986,5.3635,5.3635,341200.0
2011-08-09 10:40:00,7.64,7.69,7.6,7.67,254000.0,5.3635,5.3986,5.3354,5.3845,254000.0
2011-08-09 10:50:00,7.67,7.68,7.64,7.65,239200.0,5.3845,5.3915,5.3635,5.3705,239200.0
2011-08-09 11:00:00,7.65,7.65,7.55,7.59,212000.0,5.3705,5.3705,5.3003,5.3284,212000.0
2011-08-09 11:10:00,7.6,7.6,7.55,7.6,266400.0,5.3354,5.3354,5.3003,5.3354,266400.0
2011-08-09 11:20:00,7.6,7.65,7.59,7.65,251200.0,5.3354,5.3705,5.3284,5.3705,251200.0
2011-08-09 11:30:00,7.65,7.66,7.62,7.63,196800.0,5.3705,5.3775,5.3494,5.3564,196800.0
2011-08-09 11:40:00,7.63,7.66,7.63,7.63,131600.0,5.3564,5.3775,5.3564,5.3564,131600.0
2011-08-09 11:50:00,7.64,7.7,7.64,7.68,122800.0,5.3635,5.4056,5.3635,5.3915,122800.0
2011-08-09 12:00:00,7.68,7.7,7.65,7.66,306800.0,5.3915,5.4056,5.3705,5.3775,306800.0
2011-08-09 12:10:00,7.66,7.67,7.64,7.65,188800.0,5.3775,5.3845,5.3635,5.3705,188800.0
2011-08-09 12:20:00,7.65,7.66,7.64,7.64,84400.0,5.3705,5.3775,5.3635,5.3635,84400.0
2011-08-09 12:30:00,7.64,7.67,7.64,7.66,522400.0,5.3635,5.3845,5.3635,5.3775,522400.0
2011-08-09 12:40:00,7.66,7.66,7.62,7.62,66400.0,5.3775,5.3775,5.3494,5.3494,66400.0
2011-08-09 12:50:00,7.62,7.62,7.59,7.59,120400.0,5.3494,5.3494,5.3284,5.3284,120400.0
2011-08-09 13:00:00,7.59,7.61,7.57,7.6,294400.0,5.3284,5.3424,5.3143,5.3354,294400.0
2011-08-09 13:10:00,7.6,7.61,7.59,7.6,124400.0,5.3354,5.3424,5.3284,5.3354,124400.0
2011-08-09 13:20:00,7.6,7.61,7.59,7.59,86400.0,5.3354,5.3424,5.3284,5.3284,86400.0
2011-08-09 13:30:00,7.59,7.6,7.57,7.58,204800.0,5.3284,5.3354,5.3143,5.3213,204800.0
2011-08-09 13:40:00,7.58,7.6,7.55,7.56,240000.0,5.3213,5.3354,5.3003,5.3073,240000.0
2011-08-09 13:50:00,7.56,7.57,7.51,7.56,305200.0,5.3073,5.3143,5.2722,5.3073,305200.0
2011-08-09 14:00:00,7.56,7.57,7.52,7.53,258800.0,5.3073,5.3143,5.2792,5.2862,258800.0
2011-08-09 14:10:00,7.53,7.64,7.53,7.54,359600.0,5.2862,5.3635,5.2862,5.2933,359600.0
2011-08-09 14:20:00,7.55,7.57,7.43,7.53,519200.0,5.3003,5.3143,5.216,5.2862,519200.0
2011-08-09 14:30:00,7.53,7.53,7.41,7.41,476800.0,5.2862,5.2862,5.202,5.202,476800.0
2011-08-09 14:40:00,7.41,7.43,7.29,7.39,598400.0,5.202,5.216,5.1178,5.188,598400.0
2011-08-09 14:50:00,7.39,7.48,7.39,7.41,614800.0,5.188,5.2511,5.188,5.202,614800.0
2011-08-09 15:00:00,7.41,7.48,7.37,7.44,997200.0,5.202,5.2511,5.1739,5.2231,997200.0
2011-08-09 15:10:00,7.45,7.61,7.44,7.57,536000.0,5.2301,5.3424,5.2231,5.3143,536000.0
2011-08-09 15:20:00,7.57,7.61,7.52,7.6,702000.0,5.3143,5.3424,5.2792,5.3354,702000.0
2011-08-09 15:30:00,7.6,7.63,7.54,7.62,965200.0,5.3354,5.3564,5.2933,5.3494,965200.0
2011-08-09 15:40:00,7.62,7.74,7.61,7.73,1022000.0,5.3494,5.4337,5.3424,5.4266,1022000.0
2011-08-09 15:50:00,7.73,7.83,7.71,7.83,1286800.0,5.4266,5.4968,5.4126,5.4968,1286800.0
2011-08-10 09:30:00,7.65,7.69,7.53,7.6,293200.0,5.3705,5.3986,5.2862,5.3354,293200.0
2011-08-10 09:40:00,7.59,7.68,7.58,7.65,742000.0,5.3284,5.3915,5.3213,5.3705,742000.0
2011-08-10 09:50:00,7.66,7.67,7.62,7.62,590800.0,5.3775,5.3845,5.3494,5.3494,590800.0
2011-08-10 10:00:00,7.61,7.67,7.58,7.6,600000.0,5.3424,5.3845,5.3213,5.3354,600000.0
2011-08-10 10:10:00,7.59,7.6,7.53,7.56,429200.0,5.3284,5.3354,5.2862,5.3073,429200.0
2011-08-10 10:20:00,7.56,7.58,7.5,7.55,404000.0,5.3073,5.3213,5.2652,5.3003,404000.0
2011-08-10 10:30:00,7.55,7.66,7.53,7.61,493200.0,5.3003,5.3775,5.2862,5.3424,493200.0
2011-08-10 10:40:00,7.61,7.65,7.55,7.58,360000.0,5.3424,5.3705,5.3003,5.3213,360000.0
2011-08-10 10:50:00,7.58,7.6,7.52,7.59,275200.0,5.3213,5.3354,5.2792,5.3284,275200.0
2011-08-10 11:00:00,7.59,7.59,7.5,7.55,282800.0,5.3284,5.3284,5.2652,5.3003,282800.0
2011-08-10 11:10:00,7.54,7.61,7.53,7.58,128800.0,5.2933,5.3424,5.2862,5.3213,128800.0
2011-08-10 11:20:00,7.57,7.58,7.52,7.53,166800.0,5.3143,5.3213,5.2792,5.2862,166800.0
2011-08-10 11:30:00,7.53,7.56,7.5,7.54,162000.0,5.2862,5.3073,5.2652,5.2933,162000.0
2011-08-10 11:40:00,7.53,7.58,7.51,7.53,269200.0,5.2862,5.3213,5.2722,5.2862,269200.0
2011-08-10 11:50:00,7.53,7.62,7.53,7.57,400000.0,5.2862,5.3494,5.2862,5.3143,400000.0
2011-08-10 12:00:00,7.57,7.62,7.54,7.59,251200.0,5.3143,5.3494,5.2933,5.3284,251200.0
2011-08-10 12:10:00,7.59,7.63,7.58,7.62,235200.0,5.3284,5.3564,5.3213,5.3494,235200.0
2011-08-10 12:20:00,7.63,7.63,7.55,7.55,179200.0,5.3564,5.3564,5.3003,5.3003,179200.0
2011-08-10 12:30:00,7.55,7.59,7.54,7.55,230000.0,5.3003,5.3284,5.2933,5.3003,230000.0
2011-08-10 12:40:00,7.55,7.59,7.53,7.57,186800.0,5.3003,5.3284,5.2862,5.3143,186800.0
2011-08-10 12:50:00,7.57,7.63,7.57,7.62,188800.0,5.3143,5.3564,5.3143,5.3494,188800.0
2011-08-10 13:00:00,7.62,7.64,7.59,7.63,306000.0,5.3494,5.3635,5.3284,5.3564,306000.0
2011-08-10 13:10:00,7.64,7.65,7.6,7.63,514000.0,5.3635,5.3705,5.3354,5.3564,514000.0
2011-08-10 13:20:00,7.62,7.66,7.6,7.64,719600.0,5.3494,5.3775,5.3354,5.3635,719600.0
2011-08-10 13:30:00,7.64,7.65,7.61,7.63,396800.0,5.3635,5.3705,5.3424,5.3564,396800.0
2011-08-10 13:40:00,7.63,7.67,7.62,7.65,235200.0,5.3564,5.3845,5.3494,5.3705,235200.0
2011-08-10 13:50:00,7.65,7.71,7.65,7.7,259600.0,5.3705,5.4126,5.3705,5.4056,259600.0
2011-08-10 14:00:00,7.7,7.75,7.67,7.74,250400.0,5.4056,5.4407,5.3845,5.4337,250400.0
2011-08-10 14:10:00,7.74,7.78,7.71,7.74,367200.0,5.4337,5.4617,5.4126,5.4337,367200.0
2011-08-10 14:20:00,7.74,7.77,7.73,7.74,242400.0,5.4337,5.4547,5.4266,5.4337,242400.0
2011-08-10 14:30:00,7.74,7.76,7.68,7.68,617200.0,5.4337,5.4477,5.3915,5.3915,617200.0
2011-08-10 14:40:00,7.68,7.74,7.68,7.7,313200.0,5.3915,5.4337,5.3915,5.4056,313200.0
2011-08-10 14:50:00,7.7,7.7,7.64,7.64,250400.0,5.4056,5.4056,5.3635,5.3635,250400.0
2011-08-10 15:00:00,7.64,7.66,7.6,7.6,402000.0,5.3635,5.3775,5.3354,5.3354,402000.0
2011-08-10 15:10:00,7.6,7.63,7.58,7.62,459200.0,5.3354,5.3564,5.3213,5.3494,459200.0
2011-08-10 15:20:00,7.62,7.66,7.6,7.61,634000.0,5.3494,5.3775,5.3354,5.3424,634000.0
2011-08-10 15:30:00,7.61,7.62,7.56,7.6,563200.0,5.3424,5.3494,5.3073,5.3354,563200.0
2011-08-10 15:40:00,7.6,7.63,7.56,7.59,779200.0,5.3354,5.3564,5.3073,5.3284,779200.0
2011-08-10 15:50:00,7.58,7.59,7.48,7.49,1584000.0,5.3213,5.3284,5.2511,5.2582,1584000.0
2011-08-11 09:30:00,7.53,7.67,7.52,7.6,420000.0,5.2862,5.3845,5.2792,5.3354,420000.0
2011-08-11 09:40:00,7.61,7.66,7.54,7.6,305200.0,5.3424,5.3775,5.2933,5.3354,305200.0
2011-08-11 09:50:00,7.59,7.61,7.52,7.59,161200.0,5.3284,5.3424,5.2792,5.3284,161200.0
2011-08-11 10:00:00,7.59,7.62,7.58,7.59,158000.0,5.3284,5.3494,5.3213,5.3284,158000.0
2011-08-11 10:10:00,7.59,7.69,7.54,7.66,502400.0,5.3284,5.3986,5.2933,5.3775,502400.0
2011-08-11 10:20:00,7.66,7.7,7.62,7.65,222400.0,5.3775,5.4056,5.3494,5.3705,222400.0
2011-08-11 10:30:00,7.66,7.7,7.63,7.69,395200.0,5.3775,5.4056,5.3564,5.3986,395200.0
2011-08-11 10:40:00,7.69,7.76,7.66,7.76,274000.0,5.3986,5.4477,5.3775,5.4477,274000.0
2011-08-11 10:50:00,7.75,7.76,7.68,7.69,251600.0,5.4407,5.4477,5.3915,5.3986,251600.0
2011-08-11 11:00:00,7.7,7.74,7.69,7.71,205200.0,5.4056,5.4337,5.3986,5.4126,205200.0
2011-08-11 11:10:00,7.7,7.71,7.64,7.67,236400.0,5.4056,5.4126,5.3635,5.3845,236400.0
2011-08-11 11:20:00,7.66,7.67,7.63,7.67,82000.0,5.3775,5.3845,5.3564,5.3845,82000.0
2011-08-11 11:30:00,7.67,7.69,7.64,7.65,110800.0,5.3845,5.3986,5.3635,5.3705,110800.0
2011-08-11 11:40:00,7.65,7.69,7.65,7.68,121200.0,5.3705,5.3986,5.3705,5.3915,121200.0
2011-08-11 11:50:00,7.68,7.72,7.68,7.68,99600.0,5.3915,5.4196,5.3915,5.3915,99600.0
2011-08-11 12:00:00,7.69,7.71,7.67,7.69,105600.0,5.3986,5.4126,5.3845,5.3986,105600.0
2011-08-11 12:10:00,7.7,7.71,7.67,7.69,72000.0,5.4056,5.4126,5.3845,5.3986,72000.0
2011-08-11 12:20:00,7.68,7.7,7.64,7.64,398800.0,5.3915,5.4056,5.3635,5.3635,398800.0
2011-08-11 12:30:00,7.65,7.69,7.64,7.69,361600.0,5.3705,5.3986,5.3635,5.3986,361600.0
2011-08-11 12:40:00,7.7,7.77,7.7,7.75,141600.0,5.4056,5.4547,5.4056,5.4407,141600.0
2011-08-11 12:50:00,7.75,7.81,7.74,7.79,123200.0,5.4407,5.4828,5.4337,5.4688,123200.0
2011-08-11 13:00:00,7.79,7.8,7.74,7.74,154000.0,5.4688,5.4758,5.4337,5.4337,154000.0
2011-08-11 13:10:00,7.74,7.78,7.74,7.74,88800.0,5.4337,5.4617,5.4337,5.4337,88800.0
2011-08-11 13:20:00,7.74,7.79,7.74,7.78,158400.0,5.4337,5.4688,5.4337,5.4617,158400.0
2011-08-11 13:30:00,7.77,7.8,7.77,7.77,159600.0,5.4547,5.4758,5.4547,5.4547,159600.0
2011-08-11 13:40:00,7.77,7.78,7.73,7.75,212800.0,5.4547,5.4617,5.4266,5.4407,212800.0
2011-08-11 13:50:00,7.75,7.78,7.74,7.78,161600.0,5.4407,5.4617,5.4337,5.4617,161600.0
2011-08-11 14:00:00,7.78,7.79,7.76,7.76,304400.0,5.4617,5.4688,5.4477,5.4477,304400.0
2011-08-11 14:10:00,7.77,7.82,7.77,7.81,198800.0,5.4547,5.4898,5.4547,5.4828,198800.0
2011-08-11 14:20:00,7.82,7.84,7.82,7.83,183600.0,5.4898,5.5039,5.4898,5.4968,183600.0
2011-08-11 14:30:00,7.83,7.83,7.8,7.83,537200.0,5.4968,5.4968,5.4758,5.4968,537200.0
2011-08-11 14:40:00,7.83,7.84,7.81,7.83,445600.0,5.4968,5.5039,5.4828,5.4968,445600.0
2011-08-11 14:50:00,7.83,7.88,7.82,7.87,234400.0,5.4968,5.5319,5.4898,5.5249,234400.0
2011-08-11 15:00:00,7.87,7.91,7.86,7.89,195600.0,5.5249,5.553,5.5179,5.539,195600.0
2011-08-11 15:10:00,7.89,7.94,7.89,7.94,331200.0,5.539,5.5741,5.539,5.5741,331200.0
2011-08-11 15:20:00,7.94,7.96,7.93,7.95,276800.0,5.5741,5.5881,5.567,5.5811,276800.0
2011-08-11 15:30:00,7.95,8.01,7.94,8.0,615200.0,5.5811,5.6232,5.5741,5.6162,615200.0
2011-08-11 15:40:00,8.0,8.05,7.99,8.0,1187600.0,5.6162,5.6513,5.6092,5.6162,1187600.0
2011-08-11 15:50:00,8.0,8.01,7.92,7.93,1616400.0,5.6162,5.6232,5.56,5.567,1616400.0
2011-08-12 09:30:00,7.99,8.03,7.95,8.02,441600.0,5.6092,5.6373,5.5811,5.6302,441600.0
2011-08-12 09:40:00,8.02,8.05,7.97,8.03,300000.0,5.6302,5.6513,5.5951,5.6373,300000.0
2011-08-12 09:50:00,8.03,8.04,7.92,7.96,292400.0,5.6373,5.6443,5.56,5.5881,292400.0
2011-08-12 10:00:00,7.96,7.97,7.89,7.93,451200.0,5.5881,5.5951,5.539,5.567,451200.0
2011-08-12 10:10:00,7.93,8.01,7.9,8.01,328800.0,5.567,5.6232,5.546,5.6232,328800.0
2011-08-12 10:20:00,8.01,8.05,7.97,8.03,228000.0,5.6232,5.6513,5.5951,5.6373,228000.0
2011-08-12 10:30:00,8.03,8.11,8.03,8.1,763200.0,5.6373,5.6934,5.6373,5.6864,763200.0
2011-08-12 10:40:00,8.1,8.1,8.03,8.03,274400.0,5.6864,5.6864,5.6373,5.6373,274400.0
2011-08-12 10:50:00,8.04,8.05,8.01,8.05,280000.0,5.6443,5.6513,5.6232,5.6513,280000.0
2011-08-12 11:00:00,8.05,8.06,8.01,8.03,142800.0,5.6513,5.6583,5.6232,5.6373,142800.0
2011-08-12 11:10:00,8.03,8.06,8.02,8.05,127200.0,5.6373,5.6583,5.6302,5.6513,127200.0
2011-08-12 11:20:00,8.03,8.05,8.01,8.04,182000.0,5.6373,5.6513,5.6232,5.6443,182000.0
2011-08-12 11:30:00,8.04,8.07,8.04,8.06,140400.0,5.6443,5.6653,5.6443,5.6583,140400.0
2011-08-12 11:40:00,8.06,8.09,8.05,8.09,223200.0,5.6583,5.6794,5.6513,5.6794,223200.0
2011-08-12 11:50:00,8.08,8.11,8.08,8.08,140800.0,5.6724,5.6934,5.6724,5.6724,140800.0
2011-08-12 12:00:00,8.09,8.1,8.06,8.07,133200.0,5.6794,5.6864,5.6583,5.6653,133200.0
2011-08-12 12:10:00,8.07,8.07,8.06,8.06,92000.0,5.6653,5.6653,5.6583,5.6583,92000.0
2011-08-12 12:20:00,8.06,8.06,8.04,8.06,98000.0,5.6583,5.6583,5.6443,5.6583,98000.0
2011-08-12 12:30:00,8.06,8.06,8.03,8.03,212400.0,5.6583,5.6583,5.6373,5.6373,212400.0
2011-08-12 12:40:00,8.03,8.05,8.01,8.01,180000.0,5.6373,5.6513,5.6232,5.6232,180000.0
2011-08-12 12:50:00,8.01,8.04,8.01,8.03,206000.0,5.6232,5.6443,5.6232,5.6373,206000.0
2011-08-12 13:00:00,8.03,8.06,8.03,8.05,102800.0,5.6373,5.6583,5.6373,5.6513,102800.0
2011-08-12 13:10:00,8.05,8.06,8.03,8.04,80000.0,5.6513,5.6583,5.6373,5.6443,80000.0
2011-08-12 13:20:00,8.04,8.06,8.02,8.05,146800.0,5.6443,5.6583,5.6302,5.6513,146800.0
2011-08-12 13:30:00,8.05,8.06,8.03,8.06,110400.0,5.6513,5.6583,5.6373,5.6583,110400.0
2011-08-12 13:40:00,8.06,8.09,8.06,8.09,90800.0,5.6583,5.6794,5.6583,5.6794,90800.0
2011-08-12 13:50:00,8.08,8.1,8.08,8.1,119200.0,5.6724,5.6864,5.6724,5.6864,119200.0
2011-08-12 14:00:00,8.1,8.13,8.1,8.13,156800.0,5.6864,5.7075,5.6864,5.7075,156800.0
2011-08-12 14:10:00,8.13,8.13,8.07,8.09,250800.0,5.7075,5.7075,5.6653,5.6794,250800.0
2011-08-12 14:20:00,8.09,8.1,8.05,8.09,298400.0,5.6794,5.6864,5.6513,5.6794,298400.0
2011-08-12 14:30:00,8.08,8.09,8.05,8.05,265600.0,5.6724,5.6794,5.6513,5.6513,265600.0
2011-08-12 14:40:00,8.05,8.1,8.04,8.09,136800.0,5.6513,5.6864,5.6443,5.6794,136800.0
2011-08-12 14:50:00,8.09,8.1,8.06,8.09,130400.0,5.6794,5.6864,5.6583,5.6794,130400.0
2011-08-12 15:00:00,8.09,8.12,8.08,8.08,150800.0,5.6794,5.7004,5.6724,5.6724,150800.0
2011-08-12 15:10:00,8.08,8.1,8.07,8.08,206000.0,5.6724,5.6864,5.6653,5.6724,206000.0
2011-08-12 15:20:00,8.08,8.11,8.08,8.09,151200.0,5.6724,5.6934,5.6724,5.6794,151200.0
2011-08-12 15:30:00,8.09,8.1,8.06,8.09,456800.0,5.6794,5.6864,5.6583,5.6794,456800.0
2011-08-12 15:40:00,8.09,8.1,8.07,8.08,421600.0,5.6794,5.6864,5.6653,5.6724,421600.0
2011-08-12 15:50:00,8.09,8.09,8.08,8.09,638400.0,5.6794,5.6794,5.6724,5.6794,638400.0
2011-08-15 09:30:00,8.12,8.17,8.12,8.15,193200.0,5.7004,5.7355,5.7004,5.7215,193200.0
2011-08-15 09:40:00,8.15,8.17,8.1,8.1,281600.0,5.7215,5.7355,5.6864,5.6864,281600.0
2011-08-15 09:50:00,8.11,8.12,8.07,8.11,126800.0,5.6934,5.7004,5.6653,5.6934,126800.0
2011-08-15 10:00:00,8.11,8.13,8.1,8.13,162400.0,5.6934,5.7075,5.6864,5.7075,162400.0
2011-08-15 10:10:00,8.12,8.15,8.12,8.13,246800.0,5.7004,5.7215,5.7004,5.7075,246800.0
2011-08-15 10:20:00,8.13,8.14,8.11,8.12,205200.0,5.7075,5.7145,5.6934,5.7004,205200.0
2011-08-15 10:30:00,8.12,8.13,8.1,8.1,222400.0,5.7004,5.7075,5.6864,5.6864,222400.0
2011-08-15 10:40:00,8.1,8.11,8.07,8.08,328800.0,5.6864,5.6934,5.6653,5.6724,328800.0
2011-08-15 10:50:00,8.08,8.09,8.05,8.05,276400.0,5.6724,5.6794,5.6513,5.6513,276400.0
2011-08-15 11:00:00,8.05,8.06,8.05,8.05,278000.0,5.6513,5.6583,5.6513,5.6513,278000.0
2011-08-15 11:10:00,8.05,8.06,8.01,8.01,105200.0,5.6513,5.6583,5.6232,5.6232,105200.0
2011-08-15 11:20:00,8.01,8.04,8.01,8.03,114400.0,5.6232,5.6443,5.6232,5.6373,114400.0
2011-08-15 11:30:00,8.03,8.03,8.01,8.02,142800.0,5.6373,5.6373,5.6232,5.6302,142800.0
2011-08-15 11:40:00,8.03,8.05,8.02,8.04,189200.0,5.6373,5.6513,5.6302,5.6443,189200.0
2011-08-15 11:50:00,8.05,8.06,8.05,8.05,121200.0,5.6513,5.6583,5.6513,5.6513,121200.0
2011-08-15 12:00:00,8.05,8.08,8.05,8.05,148800.0,5.6513,5.6724,5.6513,5.6513,148800.0
2011-08-15 12:10:00,8.05,8.06,8.05,8.06,43200.0,5.6513,5.6583,5.6513,5.6583,43200.0
2011-08-15 12:20:00,8.06,8.06,8.05,8.06,77200.0,5.6583,5.6583,5.6513,5.6583,77200.0
2011-08-15 12:30:00,8.06,8.07,8.06,8.06,192400.0,5.6583,5.6653,5.6583,5.6583,192400.0
2011-08-15 12:40:00,8.07,8.08,8.06,8.06,158000.0,5.6653,5.6724,5.6583,5.6583,158000.0
2011-08-15 12:50:00,8.06,8.08,8.06,8.07,162400.0,5.6583,5.6724,5.6583,5.6653,162400.0
2011-08-15 13:00:00,8.07,8.09,8.07,8.08,161200.0,5.6653,5.6794,5.6653,5.6724,161200.0
2011-08-15 13:10:00,8.08,8.08,8.05,8.06,124800.0,5.6724,5.6724,5.6513,5.6583,124800.0
2011-08-15 13:20:00,8.06,8.09,8.06,8.09,146000.0,5.6583,5.6794,5.6583,5.6794,146000.0
2011-08-15 13:30:00,8.09,8.1,8.07,8.09,113200.0,5.6794,5.6864,5.6653,5.6794,113200.0
2011-08-15 13:40:00,8.08,8.1,8.08,8.08,132800.0,5.6724,5.6864,5.6724,5.6724,132800.0
2011-08-15 13:50:00,8.09,8.1,8.08,8.09,95600.0,5.6794,5.6864,5.6724,5.6794,95600.0
2011-08-15 14:00:00,8.09,8.11,8.09,8.1,92000.0,5.6794,5.6934,5.6794,5.6864,92000.0
2011-08-15 14:10:00,8.1,8.11,8.09,8.1,99200.0,5.6864,5.6934,5.6794,5.6864,99200.0
2011-08-15 14:20:00,8.11,8.13,8.11,8.12,126400.0,5.6934,5.7075,5.6934,5.7004,126400.0
2011-08-15 14:30:00,8.12,8.13,8.11,8.11,151200.0,5.7004,5.7075,5.6934,5.6934,151200.0
2011-08-15 14:40:00,8.12,8.15,8.12,8.15,126800.0,5.7004,5.7215,5.7004,5.7215,126800.0
2011-08-15 14:50:00,8.15,8.15,8.13,8.15,108400.0,5.7215,5.7215,5.7075,5.7215,108400.0
2011-08-15 15:00:00,8.15,8.17,8.15,8.17,178000.0,5.7215,5.7355,5.7215,5.7355,178000.0
2011-08-15 15:10:00,8.17,8.17,8.15,8.15,158400.0,5.7355,5.7355,5.7215,5.7215,158400.0
2011-08-15 15:20:00,8.15,8.16,8.12,8.13,208800.0,5.7215,5.7285,5.7004,5.7075,208800.0
2011-08-15 15:30:00,8.13,8.15,8.12,8.15,274000.0,5.7075,5.7215,5.7004,5.7215,274000.0
2011-08-15 15:40:00,8.15,8.17,8.14,8.17,463200.0,5.7215,5.7355,5.7145,5.7355,463200.0
2011-08-15 15:50:00,8.17,8.19,8.17,8.19,1073200.0,5.7355,5.7496,5.7355,5.7496,1073200.0
2011-08-16 09:30:00,8.15,8.15,8.06,8.13,147600.0,5.7215,5.7215,5.6583,5.7075,147600.0
2011-08-16 09:40:00,8.13,8.15,8.07,8.08,233600.0,5.7075,5.7215,5.6653,5.6724,233600.0
2011-08-16 09:50:00,8.08,8.08,8.02,8.05,433200.0,5.6724,5.6724,5.6302,5.6513,433200.0
2011-08-16 10:00:00,8.05,8.09,8.04,8.06,236800.0,5.6513,5.6794,5.6443,5.6583,236800.0
2011-08-16 10:10:00,8.06,8.09,8.06,8.08,128400.0,5.6583,5.6794,5.6583,5.6724,128400.0
2011-08-16 10:20:00,8.08,8.12,8.08,8.12,142000.0,5.6724,5.7004,5.6724,5.7004,142000.0
2011-08-16 10:30:00,8.12,8.13,8.11,8.12,114000.0,5.7004,5.7075,5.6934,5.7004,114000.0
2011-08-16 10:40:00,8.12,8.14,8.1,8.14,141200.0,5.7004,5.7145,5.6864,5.7145,141200.0
2011-08-16 10:50:00,8.13,8.18,8.13,8.18,184800.0,5.7075,5.7426,5.7075,5.7426,184800.0
2011-08-16 11:00:00,8.18,8.19,8.15,8.15,406400.0,5.7426,5.7496,5.7215,5.7215,406400.0
2011-08-16 11:10:00,8.15,8.19,8.14,8.17,356800.0,5.7215,5.7496,5.7145,5.7355,356800.0
2011-08-16 11:20:00,8.17,8.17,8.14,8.14,137200.0,5.7355,5.7355,5.7145,5.7145,137200.0
2011-08-16 11:30:00,8.14,8.15,8.12,8.15,92800.0,5.7145,5.7215,5.7004,5.7215,92800.0
2011-08-16 11:40:00,8.15,8.2,8.15,8.19,165200.0,5.7215,5.7566,5.7215,5.7496,165200.0
2011-08-16 11:50:00,8.19,8.2,8.19,8.2,186400.0,5.7496,5.7566,5.7496,5.7566,186400.0
2011-08-16 12:00:00,8.2,8.22,8.16,8.22,206800.0,5.7566,5.7706,5.7285,5.7706,206800.0
2011-08-16 12:10:00,8.22,8.24,8.15,8.18,702000.0,5.7706,5.7847,5.7215,5.7426,702000.0
2011-08-16 12:20:00,8.18,8.2,8.1,8.12,382800.0,5.7426,5.7566,5.6864,5.7004,382800.0
2011-08-16 12:30:00,8.12,8.14,8.11,8.13,265600.0,5.7004,5.7145,5.6934,5.7075,265600.0
2011-08-16 12:40:00,8.13,8.14,8.1,8.11,220400.0,5.7075,5.7145,5.6864,5.6934,220400.0
2011-08-16 12:50:00,8.11,8.12,8.08,8.08,334400.0,5.6934,5.7004,5.6724,5.6724,334400.0
2011-08-16 13:00:00,8.08,8.08,8.02,8.05,310400.0,5.6724,5.6724,5.6302,5.6513,310400.0
2011-08-16 13:10:00,8.04,8.05,8.03,8.05,104400.0,5.6443,5.6513,5.6373,5.6513,104400.0
2011-08-16 13:20:00,8.04,8.05,8.02,8.04,106800.0,5.6443,5.6513,5.6302,5.6443,106800.0
2011-08-16 13:30:00,8.04,8.06,8.03,8.05,72800.0,5.6443,5.6583,5.6373,5.6513,72800.0
2011-08-16 13:40:00,8.05,8.07,8.05,8.07,80400.0,5.6513,5.6653,5.6513,5.6653,80400.0
2011-08-16 13:50:00,8.06,8.11,8.06,8.1,202000.0,5.6583,5.6934,5.6583,5.6864,202000.0
2011-08-16 14:00:00,8.1,8.13,8.09,8.11,169200.0,5.6864,5.7075,5.6794,5.6934,169200.0
2011-08-16 14:10:00,8.12,8.14,8.11,8.13,220800.0,5.7004,5.7145,5.6934,5.7075,220800.0
2011-08-16 14:20:00,8.13,8.14,8.11,8.12,101200.0,5.7075,5.7145,5.6934,5.7004,101200.0
2011-08-16 14:30:00,8.12,8.13,8.09,8.1,130000.0,5.7004,5.7075,5.6794,5.6864,130000.0
2011-08-16 14:40:00,8.1,8.12,8.1,8.11,96000.0,5.6864,5.7004,5.6864,5.6934,96000.0
2011-08-16 14:50:00,8.11,8.12,8.09,8.09,266800.0,5.6934,5.7004,5.6794,5.6794,266800.0
2011-08-16 15:00:00,8.09,8.12,8.09,8.12,168000.0,5.6794,5.7004,5.6794,5.7004,168000.0
2011-08-16 15:10:00,8.12,8.14,8.11,8.14,201600.0,5.7004,5.7145,5.6934,5.7145,201600.0
2011-08-16 15:20:00,8.14,8.19,8.13,8.18,267600.0,5.7145,5.7496,5.7075,5.7426,267600.0
2011-08-16 15:30:00,8.18,8.18,8.16,8.16,243600.0,5.7426,5.7426,5.7285,5.7285,243600.0
2011-08-16 15:40:00,8.16,8.18,8.13,8.15,385600.0,5.7285,5.7426,5.7075,5.7215,385600.0
2011-08-16 15:50:00,8.15,8.16,8.12,8.13,984400.0,5.7215,5.7285,5.7004,5.7075,984400.0
2011-08-17 09:30:00,8.16,8.18,8.13,8.17,120400.0,5.7285,5.7426,5.7075,5.7355,120400.0
2011-08-17 09:40:00,8.17,8.19,8.15,8.17,148800.0,5.7355,5.7496,5.7215,5.7355,148800.0
2011-08-17 09:50:00,8.17,8.21,8.14,8.14,242800.0,5.7355,5.7636,5.7145,5.7145,242800.0
2011-08-17 10:00:00,8.15,8.16,8.12,8.13,130000.0,5.7215,5.7285,5.7004,5.7075,130000.0
2011-08-17 10:10:00,8.13,8.15,8.11,8.13,209600.0,5.7075,5.7215,5.6934,5.7075,209600.0
2011-08-17 10:20:00,8.13,8.15,8.13,8.15,403600.0,5.7075,5.7215,5.7075,5.7215,403600.0
2011-08-17 10:30:00,8.15,8.15,8.12,8.12,165200.0,5.7215,5.7215,5.7004,5.7004,165200.0
2011-08-17 10:40:00,8.12,8.13,8.1,8.11,158800.0,5.7004,5.7075,5.6864,5.6934,158800.0
2011-08-17 10:50:00,8.11,8.12,8.06,8.06,178800.0,5.6934,5.7004,5.6583,5.6583,178800.0
2011-08-17 11:00:00,8.06,8.09,8.06,8.08,175200.0,5.6583,5.6794,5.6583,5.6724,175200.0
2011-08-17 11:10:00,8.08,8.1,8.06,8.07,130000.0,5.6724,5.6864,5.6583,5.6653,130000.0
2011-08-17 11:20:00,8.07,8.08,8.05,8.05,212000.0,5.6653,5.6724,5.6513,5.6513,212000.0
2011-08-17 11:30:00,8.06,8.07,8.02,8.02,233200.0,5.6583,5.6653,5.6302,5.6302,233200.0
2011-08-17 11:40:00,8.02,8.03,8.0,8.01,250400.0,5.6302,5.6373,5.6162,5.6232,250400.0
2011-08-17 11:50:00,8.01,8.03,7.97,7.99,137600.0,5.6232,5.6373,5.5951,5.6092,137600.0
2011-08-17 12:00:00,7.99,7.99,7.95,7.95,186400.0,5.6092,5.6092,5.5811,5.5811,186400.0
2011-08-17 12:10:00,7.96,7.98,7.94,7.96,115600.0,5.5881,5.6022,5.5741,5.5881,115600.0
2011-08-17 12:20:00,7.96,8.0,7.96,8.0,144000.0,5.5881,5.6162,5.5881,5.6162,144000.0
2011-08-17 12:30:00,8.0,8.01,7.99,8.0,82400.0,5.6162,5.6232,5.6092,5.6162,82400.0
2011-08-17 12:40:00,8.0,8.01,7.99,8.01,84800.0,5.6162,5.6232,5.6092,5.6232,84800.0
2011-08-17 12:50:00,8.01,8.01,7.96,7.97,132800.0,5.6232,5.6232,5.5881,5.5951,132800.0
2011-08-17 13:00:00,7.97,7.97,7.94,7.96,161600.0,5.5951,5.5951,5.5741,5.5881,161600.0
2011-08-17 13:10:00,7.96,7.99,7.96,7.99,89600.0,5.5881,5.6092,5.5881,5.6092,89600.0
2011-08-17 13:20:00,7.99,7.99,7.94,7.95,121600.0,5.6092,5.6092,5.5741,5.5811,121600.0
2011-08-17 13:30:00,7.95,7.97,7.94,7.95,97600.0,5.5811,5.5951,5.5741,5.5811,97600.0
2011-08-17 13:40:00,7.95,7.95,7.91,7.93,153600.0,5.5811,5.5811,5.553,5.567,153600.0
2011-08-17 13:50:00,7.93,7.95,7.93,7.94,96400.0,5.567,5.5811,5.567,5.5741,96400.0
2011-08-17 14:00:00,7.94,7.96,7.94,7.96,95200.0,5.5741,5.5881,5.5741,5.5881,95200.0
2011-08-17 14:10:00,7.96,7.99,7.96,7.99,108800.0,5.5881,5.6092,5.5881,5.6092,108800.0
2011-08-17 14:20:00,7.99,8.0,7.97,7.97,110400.0,5.6092,5.6162,5.5951,5.5951,110400.0
2011-08-17 14:30:00,7.98,7.98,7.95,7.95,112400.0,5.6022,5.6022,5.5811,5.5811,112400.0
2011-08-17 14:40:00,7.95,7.97,7.95,7.96,110000.0,5.5811,5.5951,5.5811,5.5881,110000.0
2011-08-17 14:50:00,7.96,8.0,7.96,8.0,228800.0,5.5881,5.6162,5.5881,5.6162,228800.0
2011-08-17 15:00:00,8.0,8.01,7.99,8.01,207200.0,5.6162,5.6232,5.6092,5.6232,207200.0
2011-08-17 15:10:00,8.01,8.02,8.0,8.01,199200.0,5.6232,5.6302,5.6162,5.6232,199200.0
2011-08-17 15:20:00,8.01,8.01,7.99,7.99,192400.0,5.6232,5.6232,5.6092,5.6092,192400.0
2011-08-17 15:30:00,7.99,8.0,7.97,7.98,210800.0,5.6092,5.6162,5.5951,5.6022,210800.0
2011-08-17 15:40:00,7.98,8.0,7.97,8.0,350000.0,5.6022,5.6162,5.5951,5.6162,350000.0
2011-08-17 15:50:00,8.0,8.01,7.99,8.01,1166800.0,5.6162,5.6232,5.6092,5.6232,1166800.0
2011-08-18 09:30:00,7.77,7.8,7.7,7.73,509200.0,5.4547,5.4758,5.4056,5.4266,509200.0
2011-08-18 09:40:00,7.72,7.73,7.65,7.7,539600.0,5.4196,5.4266,5.3705,5.4056,539600.0
2011-08-18 09:50:00,7.7,7.75,7.7,7.74,231200.0,5.4056,5.4407,5.4056,5.4337,231200.0
2011-08-18 10:00:00,7.73,7.73,7.55,7.58,764800.0,5.4266,5.4266,5.3003,5.3213,764800.0
2011-08-18 10:10:00,7.57,7.61,7.55,7.61,587600.0,5.3143,5.3424,5.3003,5.3424,587600.0
2011-08-18 10:20:00,7.61,7.66,7.58,7.65,230400.0,5.3424,5.3775,5.3213,5.3705,230400.0
2011-08-18 10:30:00,7.65,7.65,7.6,7.62,188800.0,5.3705,5.3705,5.3354,5.3494,188800.0
2011-08-18 10:40:00,7.62,7.64,7.59,7.63,200400.0,5.3494,5.3635,5.3284,5.3564,200400.0
2011-08-18 10:50:00,7.64,7.67,7.63,7.66,173600.0,5.3635,5.3845,5.3564,5.3775,173600.0
2011-08-18 11:00:00,7.66,7.66,7.61,7.62,184000.0,5.3775,5.3775,5.3424,5.3494,184000.0
2011-08-18 11:10:00,7.61,7.63,7.59,7.6,170800.0,5.3424,5.3564,5.3284,5.3354,170800.0
2011-08-18 11:20:00,7.59,7.63,7.59,7.63,133200.0,5.3284,5.3564,5.3284,5.3564,133200.0
2011-08-18 11:30:00,7.63,7.67,7.63,7.65,167200.0,5.3564,5.3845,5.3564,5.3705,167200.0
2011-08-18 11:40:00,7.65,7.69,7.64,7.68,91600.0,5.3705,5.3986,5.3635,5.3915,91600.0
2011-08-18 11:50:00,7.68,7.68,7.66,7.66,47200.0,5.3915,5.3915,5.3775,5.3775,47200.0
2011-08-18 12:00:00,7.66,7.66,7.62,7.64,148400.0,5.3775,5.3775,5.3494,5.3635,148400.0
2011-08-18 12:10:00,7.63,7.67,7.63,7.66,135200.0,5.3564,5.3845,5.3564,5.3775,135200.0
2011-08-18 12:20:00,7.66,7.66,7.63,7.65,151200.0,5.3775,5.3775,5.3564,5.3705,151200.0
2011-08-18 12:30:00,7.64,7.65,7.61,7.62,96800.0,5.3635,5.3705,5.3424,5.3494,96800.0
2011-08-18 12:40:00,7.62,7.63,7.58,7.6,145200.0,5.3494,5.3564,5.3213,5.3354,145200.0
2011-08-18 12:50:00,7.59,7.61,7.59,7.61,83200.0,5.3284,5.3424,5.3284,5.3424,83200.0
2011-08-18 13:00:00,7.61,7.61,7.57,7.57,195200.0,5.3424,5.3424,5.3143,5.3143,195200.0
2011-08-18 13:10:00,7.57,7.58,7.55,7.55,192000.0,5.3143,5.3213,5.3003,5.3003,192000.0
2011-08-18 13:20:00,7.55,7.57,7.55,7.57,134000.0,5.3003,5.3143,5.3003,5.3143,134000.0
2011-08-18 13:30:00,7.57,7.57,7.51,7.52,504400.0,5.3143,5.3143,5.2722,5.2792,504400.0
2011-08-18 13:40:00,7.52,7.53,7.51,7.53,256000.0,5.2792,5.2862,5.2722,5.2862,256000.0
2011-08-18 13:50:00,7.53,7.55,7.5,7.51,279200.0,5.2862,5.3003,5.2652,5.2722,279200.0
2011-08-18 14:00:00,7.51,7.58,7.51,7.56,375200.0,5.2722,5.3213,5.2722,5.3073,375200.0
2011-08-18 14:10:00,7.55,7.57,7.53,7.57,236000.0,5.3003,5.3143,5.2862,5.3143,236000.0
2011-08-18 14:20:00,7.57,7.59,7.55,7.55,238000.0,5.3143,5.3284,5.3003,5.3003,238000.0
2011-08-18 14:30:00,7.55,7.58,7.54,7.55,246400.0,5.3003,5.3213,5.2933,5.3003,246400.0
2011-08-18 14:40:00,7.55,7.55,7.52,7.52,278000.0,5.3003,5.3003,5.2792,5.2792,278000.0
2011-08-18 14:50:00,7.53,7.53,7.49,7.49,330400.0,5.2862,5.2862,5.2582,5.2582,330400.0
2011-08-18 15:00:00,7.49,7.5,7.46,7.49,411600.0,5.2582,5.2652,5.2371,5.2582,411600.0
2011-08-18 15:10:00,7.49,7.5,7.47,7.49,514400.0,5.2582,5.2652,5.2441,5.2582,514400.0
2011-08-18 15:20:00,7.49,7.51,7.47,7.51,759600.0,5.2582,5.2722,5.2441,5.2722,759600.0
2011-08-18 15:30:00,7.51,7.52,7.47,7.47,754000.0,5.2722,5.2792,5.2441,5.2441,754000.0
2011-08-18 15:40:00,7.47,7.47,7.43,7.45,1274000.0,5.2441,5.2441,5.216,5.2301,1274000.0
2011-08-18 15:50:00,7.45,7.53,7.44,7.49,2130800.0,5.2301,5.2862,5.2231,5.2582,2130800.0
2011-08-19 09:30:00,7.39,7.52,7.38,7.5,1402400.0,5.188,5.2792,5.1809,5.2652,1402400.0
2011-08-19 09:40:00,7.51,7.56,7.51,7.53,472400.0,5.2722,5.3073,5.2722,5.2862,472400.0
2011-08-19 09:50:00,7.53,7.59,7.48,7.58,379200.0,5.2862,5.3284,5.2511,5.3213,379200.0
2011-08-19 10:00:00,7.57,7.6,7.54,7.58,491200.0,5.3143,5.3354,5.2933,5.3213,491200.0
2011-08-19 10:10:00,7.58,7.62,7.55,7.6,325200.0,5.3213,5.3494,5.3003,5.3354,325200.0
2011-08-19 10:20:00,7.61,7.67,7.6,7.65,512400.0,5.3424,5.3845,5.3354,5.3705,512400.0
2011-08-19 10:30:00,7.65,7.66,7.62,7.63,276400.0,5.3705,5.3775,5.3494,5.3564,276400.0
2011-08-19 10:40:00,7.63,7.64,7.6,7.62,318000.0,5.3564,5.3635,5.3354,5.3494,318000.0
2011-08-19 10:50:00,7.63,7.63,7.6,7.6,194800.0,5.3564,5.3564,5.3354,5.3354,194800.0
2011-08-19 11:00:00,7.6,7.61,7.55,7.56,258400.0,5.3354,5.3424,5.3003,5.3073,258400.0
2011-08-19 11:10:00,7.56,7.57,7.51,7.53,276800.0,5.3073,5.3143,5.2722,5.2862,276800.0
2011-08-19 11:20:00,7.53,7.56,7.52,7.54,177200.0,5.2862,5.3073,5.2792,5.2933,177200.0
2011-08-19 11:30:00,7.55,7.55,7.52,7.54,199200.0,5.3003,5.3003,5.2792,5.2933,199200.0
2011-08-19 11:40:00,7.54,7.55,7.52,7.53,599600.0,5.2933,5.3003,5.2792,5.2862,599600.0
2011-08-19 11:50:00,7.53,7.58,7.53,7.58,111600.0,5.2862,5.3213,5.2862,5.3213,111600.0
2011-08-19 12:00:00,7.58,7.58,7.56,7.56,104400.0,5.3213,5.3213,5.3073,5.3073,104400.0
2011-08-19 12:10:00,7.56,7.57,7.55,7.56,161600.0,5.3073,5.3143,5.3003,5.3073,161600.0
2011-08-19 12:20:00,7.56,7.57,7.55,7.57,110000.0,5.3073,5.3143,5.3003,5.3143,110000.0
2011-08-19 12:30:00,7.58,7.6,7.58,7.58,125200.0,5.3213,5.3354,5.3213,5.3213,125200.0
2011-08-19 12:40:00,7.58,7.61,7.58,7.61,122000.0,5.3213,5.3424,5.3213,5.3424,122000.0
2011-08-19 12:50:00,7.61,7.62,7.59,7.6,126800.0,5.3424,5.3494,5.3284,5.3354,126800.0
2011-08-19 13:00:00,7.6,7.61,7.58,7.61,123600.0,5.3354,5.3424,5.3213,5.3424,123600.0
2011-08-19 13:10:00,7.61,7.62,7.59,7.61,142000.0,5.3424,5.3494,5.3284,5.3424,142000.0
2011-08-19 13:20:00,7.62,7.62,7.6,7.61,124800.0,5.3494,5.3494,5.3354,5.3424,124800.0
2011-08-19 13:30:00,7.61,7.62,7.58,7.59,237200.0,5.3424,5.3494,5.3213,5.3284,237200.0
2011-08-19 13:40:00,7.59,7.59,7.56,7.59,133200.0,5.3284,5.3284,5.3073,5.3284,133200.0
2011-08-19 13:50:00,7.59,7.59,7.57,7.58,138400.0,5.3284,5.3284,5.3143,5.3213,138400.0
2011-08-19 14:00:00,7.57,7.59,7.53,7.55,248800.0,5.3143,5.3284,5.2862,5.3003,248800.0
2011-08-19 14:10:00,7.55,7.55,7.52,7.52,196800.0,5.3003,5.3003,5.2792,5.2792,196800.0
2011-08-19 14:20:00,7.52,7.52,7.49,7.5,282400.0,5.2792,5.2792,5.2582,5.2652,282400.0
2011-08-19 14:30:00,7.5,7.5,7.47,7.5,309200.0,5.2652,5.2652,5.2441,5.2652,309200.0
2011-08-19 14:40:00,7.5,7.51,7.47,7.48,229200.0,5.2652,5.2722,5.2441,5.2511,229200.0
2011-08-19 14:50:00,7.48,7.5,7.46,7.48,336000.0,5.2511,5.2652,5.2371,5.2511,336000.0
2011-08-19 15:00:00,7.48,7.5,7.46,7.47,366000.0,5.2511,5.2652,5.2371,5.2441,366000.0
2011-08-19 15:10:00,7.48,7.48,7.43,7.47,421200.0,5.2511,5.2511,5.216,5.2441,421200.0
2011-08-19 15:20:00,7.46,7.51,7.46,7.5,423600.0,5.2371,5.2722,5.2371,5.2652,423600.0
2011-08-19 15:30:00,7.5,7.5,7.46,7.49,396800.0,5.2652,5.2652,5.2371,5.2582,396800.0
2011-08-19 15:40:00,7.49,7.5,7.46,7.49,387200.0,5.2582,5.2652,5.2371,5.2582,387200.0
2011-08-19 15:50:00,7.49,7.51,7.46,7.46,1151200.0,5.2582,5.2722,5.2371,5.2371,1151200.0
2011-08-22 09:30:00,7.62,7.67,7.58,7.62,294000.0,5.3494,5.3845,5.3213,5.3494,294000.0
2011-08-22 09:40:00,7.62,7.64,7.59,7.63,180000.0,5.3494,5.3635,5.3284,5.3564,180000.0
2011-08-22 09:50:00,7.63,7.63,7.56,7.57,238000.0,5.3564,5.3564,5.3073,5.3143,238000.0
2011-08-22 10:00:00,7.57,7.61,7.55,7.56,299200.0,5.3143,5.3424,5.3003,5.3073,299200.0
2011-08-22 10:10:00,7.56,7.6,7.54,7.6,240400.0,5.3073,5.3354,5.2933,5.3354,240400.0
2011-08-22 10:20:00,7.59,7.63,7.59,7.62,114000.0,5.3284,5.3564,5.3284,5.3494,114000.0
2011-08-22 10:30:00,7.62,7.64,7.6,7.61,88800.0,5.3494,5.3635,5.3354,5.3424,88800.0
2011-08-22 10:40:00,7.6,7.62,7.59,7.61,91200.0,5.3354,5.3494,5.3284,5.3424,91200.0
2011-08-22 10:50:00,7.6,7.61,7.54,7.55,156400.0,5.3354,5.3424,5.2933,5.3003,156400.0
2011-08-22 11:00:00,7.55,7.57,7.54,7.56,155200.0,5.3003,5.3143,5.2933,5.3073,155200.0
2011-08-22 11:10:00,7.56,7.57,7.53,7.54,145600.0,5.3073,5.3143,5.2862,5.2933,145600.0
2011-08-22 11:20:00,7.53,7.53,7.5,7.53,104800.0,5.2862,5.2862,5.2652,5.2862,104800.0
2011-08-22 11:30:00,7.53,7.54,7.5,7.5,256000.0,5.2862,5.2933,5.2652,5.2652,256000.0
2011-08-22 11:40:00,7.5,7.5,7.48,7.5,161600.0,5.2652,5.2652,5.2511,5.2652,161600.0
2011-08-22 11:50:00,7.5,7.51,7.47,7.5,126000.0,5.2652,5.2722,5.2441,5.2652,126000.0
2011-08-22 12:00:00,7.5,7.53,7.49,7.53,100400.0,5.2652,5.2862,5.2582,5.2862,100400.0
2011-08-22 12:10:00,7.53,7.53,7.51,7.53,108800.0,5.2862,5.2862,5.2722,5.2862,108800.0
2011-08-22 12:20:00,7.53,7.56,7.52,7.53,172400.0,5.2862,5.3073,5.2792,5.2862,172400.0
2011-08-22 12:30:00,7.53,7.54,7.5,7.52,99200.0,5.2862,5.2933,5.2652,5.2792,99200.0
2011-08-22 12:40:00,7.52,7.58,7.51,7.57,148400.0,5.2792,5.3213,5.2722,5.3143,148400.0
2011-08-22 12:50:00,7.57,7.61,7.55,7.6,297600.0,5.3143,5.3424,5.3003,5.3354,297600.0
2011-08-22 13:00:00,7.6,7.62,7.59,7.61,140800.0,5.3354,5.3494,5.3284,5.3424,140800.0
2011-08-22 13:10:00,7.61,7.61,7.59,7.61,78800.0,5.3424,5.3424,5.3284,5.3424,78800.0
2011-08-22 13:20:00,7.6,7.63,7.58,7.58,87200.0,5.3354,5.3564,5.3213,5.3213,87200.0
2011-08-22 13:30:00,7.58,7.59,7.56,7.57,177200.0,5.3213,5.3284,5.3073,5.3143,177200.0
2011-08-22 13:40:00,7.57,7.58,7.55,7.55,108400.0,5.3143,5.3213,5.3003,5.3003,108400.0
2011-08-22 13:50:00,7.56,7.58,7.54,7.58,112400.0,5.3073,5.3213,5.2933,5.3213,112400.0
2011-08-22 14:00:00,7.58,7.59,7.56,7.58,176400.0,5.3213,5.3284,5.3073,5.3213,176400.0
2011-08-22 14:10:00,7.58,7.61,7.58,7.58,500000.0,5.3213,5.3424,5.3213,5.3213,500000.0
2011-08-22 14:20:00,7.58,7.62,7.56,7.57,312000.0,5.3213,5.3494,5.3073,5.3143,312000.0
2011-08-22 14:30:00,7.56,7.57,7.54,7.55,240800.0,5.3073,5.3143,5.2933,5.3003,240800.0
2011-08-22 14:40:00,7.55,7.56,7.55,7.55,147200.0,5.3003,5.3073,5.3003,5.3003,147200.0
2011-08-22 14:50:00,7.55,7.56,7.52,7.52,132800.0,5.3003,5.3073,5.2792,5.2792,132800.0
2011-08-22 15:00:00,7.52,7.56,7.52,7.54,145200.0,5.2792,5.3073,5.2792,5.2933,145200.0
2011-08-22 15:10:00,7.54,7.56,7.53,7.54,217600.0,5.2933,5.3073,5.2862,5.2933,217600.0
2011-08-22 15:20:00,7.55,7.57,7.54,7.56,532800.0,5.3003,5.3143,5.2933,5.3073,532800.0
2011-08-22 15:30:00,7.56,7.56,7.55,7.55,339200.0,5.3073,5.3073,5.3003,5.3003,339200.0
2011-08-22 15:40:00,7.55,7.58,7.54,7.54,404800.0,5.3003,5.3213,5.2933,5.2933,404800.0
2011-08-22 15:50:00,7.54,7.55,7.51,7.53,682400.0,5.2933,5.3003,5.2722,5.2862,682400.0
2011-08-23 09:30:00,7.55,7.6,7.52,7.53,110400.0,5.3003,5.3354,5.2792,5.2862,110400.0
2011-08-23 09:40:00,7.53,7.6,7.52,7.6,116400.0,5.2862,5.3354,5.2792,5.3354,116400.0
2011-08-23 09:50:00,7.59,7.62,7.57,7.6,165200.0,5.3284,5.3494,5.3143,5.3354,165200.0
2011-08-23 10:00:00,7.6,7.7,7.59,7.68,244800.0,5.3354,5.4056,5.3284,5.3915,244800.0
2011-08-23 10:10:00,7.68,7.69,7.64,7.64,86400.0,5.3915,5.3986,5.3635,5.3635,86400.0
2011-08-23 10:20:00,7.65,7.66,7.64,7.66,68800.0,5.3705,5.3775,5.3635,5.3775,68800.0
2011-08-23 10:30:00,7.65,7.67,7.64,7.67,144800.0,5.3705,5.3845,5.3635,5.3845,144800.0
2011-08-23 10:40:00,7.68,7.69,7.67,7.68,114000.0,5.3915,5.3986,5.3845,5.3915,114000.0
2011-08-23 10:50:00,7.68,7.69,7.64,7.65,304400.0,5.3915,5.3986,5.3635,5.3705,304400.0
2011-08-23 11:00:00,7.65,7.67,7.63,7.63,305200.0,5.3705,5.3845,5.3564,5.3564,305200.0
2011-08-23 11:10:00,7.63,7.66,7.62,7.65,227200.0,5.3564,5.3775,5.3494,5.3705,227200.0
2011-08-23 11:20:00,7.65,7.66,7.63,7.66,93200.0,5.3705,5.3775,5.3564,5.3775,93200.0
2011-08-23 11:30:00,7.66,7.68,7.65,7.67,160400.0,5.3775,5.3915,5.3705,5.3845,160400.0
2011-08-23 11:40:00,7.68,7.71,7.67,7.7,99200.0,5.3915,5.4126,5.3845,5.4056,99200.0
2011-08-23 11:50:00,7.7,7.74,7.7,7.73,171200.0,5.4056,5.4337,5.4056,5.4266,171200.0
2011-08-23 12:00:00,7.73,7.73,7.71,7.72,56000.0,5.4266,5.4266,5.4126,5.4196,56000.0
2011-08-23 12:10:00,7.73,7.73,7.71,7.71,66400.0,5.4266,5.4266,5.4126,5.4126,66400.0
2011-08-23 12:20:00,7.7,7.73,7.7,7.72,113600.0,5.4056,5.4266,5.4056,5.4196,113600.0
2011-08-23 12:30:00,7.72,7.73,7.69,7.71,706800.0,5.4196,5.4266,5.3986,5.4126,706800.0
2011-08-23 12:40:00,7.71,7.73,7.7,7.7,179600.0,5.4126,5.4266,5.4056,5.4056,179600.0
2011-08-23 12:50:00,7.7,7.74,7.7,7.72,108000.0,5.4056,5.4337,5.4056,5.4196,108000.0
2011-08-23 13:00:00,7.73,7.74,7.73,7.73,125600.0,5.4266,5.4337,5.4266,5.4266,125600.0
2011-08-23 13:10:00,7.72,7.72,7.71,7.71,102800.0,5.4196,5.4196,5.4126,5.4126,102800.0
2011-08-23 13:20:00,7.71,7.71,7.69,7.7,90000.0,5.4126,5.4126,5.3986,5.4056,90000.0
2011-08-23 13:30:00,7.7,7.71,7.68,7.69,121200.0,5.4056,5.4126,5.3915,5.3986,121200.0
2011-08-23 13:40:00,7.69,7.7,7.68,7.7,116800.0,5.3986,5.4056,5.3915,5.4056,116800.0
2011-08-23 13:50:00,7.7,7.7,7.64,7.67,462800.0,5.4056,5.4056,5.3635,5.3845,462800.0
2011-08-23 14:00:00,7.67,7.68,7.65,7.66,197600.0,5.3845,5.3915,5.3705,5.3775,197600.0
2011-08-23 14:10:00,7.66,7.68,7.64,7.68,167200.0,5.3775,5.3915,5.3635,5.3915,167200.0
2011-08-23 14:20:00,7.68,7.7,7.65,7.69,167200.0,5.3915,5.4056,5.3705,5.3986,167200.0
2011-08-23 14:30:00,7.69,7.71,7.68,7.7,276000.0,5.3986,5.4126,5.3915,5.4056,276000.0
2011-08-23 14:40:00,7.7,7.73,7.7,7.73,180000.0,5.4056,5.4266,5.4056,5.4266,180000.0
2011-08-23 14:50:00,7.73,7.75,7.72,7.73,184400.0,5.4266,5.4407,5.4196,5.4266,184400.0
2011-08-23 15:00:00,7.74,7.79,7.74,7.79,334400.0,5.4337,5.4688,5.4337,5.4688,334400.0
2011-08-23 15:10:00,7.79,7.8,7.77,7.77,472000.0,5.4688,5.4758,5.4547,5.4547,472000.0
2011-08-23 15:20:00,7.78,7.79,7.76,7.76,305200.0,5.4617,5.4688,5.4477,5.4477,305200.0
2011-08-23 15:30:00,7.76,7.78,7.75,7.77,288400.0,5.4477,5.4617,5.4407,5.4547,288400.0
2011-08-23 15:40:00,7.78,7.79,7.76,7.79,552400.0,5.4617,5.4688,5.4477,5.4688,552400.0
2011-08-23 15:50:00,7.79,7.81,7.77,7.81,1311600.0,5.4688,5.4828,5.4547,5.4828,1311600.0
2011-08-24 09:30:00,7.77,7.81,7.72,7.73,300400.0,5.4547,5.4828,5.4196,5.4266,300400.0
2011-08-24 09:40:00,7.72,7.81,7.72,7.81,245200.0,5.4196,5.4828,5.4196,5.4828,245200.0
2011-08-24 09:50:00,7.8,7.88,7.8,7.88,254400.0,5.4758,5.5319,5.4758,5.5319,254400.0
2011-08-24 10:00:00,7.88,7.93,7.86,7.92,308400.0,5.5319,5.567,5.5179,5.56,308400.0
2011-08-24 10:10:00,7.92,7.93,7.87,7.87,346000.0,5.56,5.567,5.5249,5.5249,346000.0
2011-08-24 10:20:00,7.87,7.88,7.81,7.84,399600.0,5.5249,5.5319,5.4828,5.5039,399600.0
2011-08-24 10:30:00,7.85,7.86,7.78,7.81,407600.0,5.5109,5.5179,5.4617,5.4828,407600.0
2011-08-24 10:40:00,7.81,7.83,7.77,7.77,124000.0,5.4828,5.4968,5.4547,5.4547,124000.0
2011-08-24 10:50:00,7.77,7.79,7.76,7.77,246000.0,5.4547,5.4688,5.4477,5.4547,246000.0
2011-08-24 11:00:00,7.77,7.79,7.75,7.79,117600.0,5.4547,5.4688,5.4407,5.4688,117600.0
2011-08-24 11:10:00,7.79,7.8,7.77,7.78,131600.0,5.4688,5.4758,5.4547,5.4617,131600.0
2011-08-24 11:20:00,7.79,7.82,7.78,7.81,100400.0,5.4688,5.4898,5.4617,5.4828,100400.0
2011-08-24 11:30:00,7.81,7.82,7.79,7.81,151200.0,5.4828,5.4898,5.4688,5.4828,151200.0
2011-08-24 11:40:00,7.81,7.81,7.77,7.79,172800.0,5.4828,5.4828,5.4547,5.4688,172800.0
2011-08-24 11:50:00,7.79,7.8,7.76,7.77,126800.0,5.4688,5.4758,5.4477,5.4547,126800.0
2011-08-24 12:00:00,7.77,7.77,7.73,7.73,280800.0,5.4547,5.4547,5.4266,5.4266,280800.0
2011-08-24 12:10:00,7.74,7.76,7.73,7.74,518800.0,5.4337,5.4477,5.4266,5.4337,518800.0
2011-08-24 12:20:00,7.74,7.76,7.74,7.75,67200.0,5.4337,5.4477,5.4337,5.4407,67200.0
2011-08-24 12:30:00,7.75,7.77,7.75,7.76,76000.0,5.4407,5.4547,5.4407,5.4477,76000.0
2011-08-24 12:40:00,7.76,7.78,7.75,7.76,88000.0,5.4477,5.4617,5.4407,5.4477,88000.0
2011-08-24 12:50:00,7.76,7.81,7.76,7.8,94000.0,5.4477,5.4828,5.4477,5.4758,94000.0
2011-08-24 13:00:00,7.8,7.82,7.79,7.8,108800.0,5.4758,5.4898,5.4688,5.4758,108800.0
2011-08-24 13:10:00,7.79,7.83,7.79,7.82,104800.0,5.4688,5.4968,5.4688,5.4898,104800.0
2011-08-24 13:20:00,7.83,7.86,7.82,7.85,189600.0,5.4968,5.5179,5.4898,5.5109,189600.0
2011-08-24 13:30:00,7.85,7.85,7.83,7.84,132800.0,5.5109,5.5109,5.4968,5.5039,132800.0
2011-08-24 13:40:00,7.84,7.84,7.82,7.84,116000.0,5.5039,5.5039,5.4898,5.5039,116000.0
2011-08-24 13:50:00,7.84,7.86,7.83,7.86,130000.0,5.5039,5.5179,5.4968,5.5179,130000.0
2011-08-24 14:00:00,7.86,7.86,7.83,7.84,127600.0,5.5179,5.5179,5.4968,5.5039,127600.0
2011-08-24 14:10:00,7.84,7.86,7.81,7.81,310400.0,5.5039,5.5179,5.4828,5.4828,310400.0
2011-08-24 14:20:00,7.81,7.81,7.78,7.78,371200.0,5.4828,5.4828,5.4617,5.4617,371200.0
2011-08-24 14:30:00,7.79,7.81,7.78,7.81,112000.0,5.4688,5.4828,5.4617,5.4828,112000.0
2011-08-24 14:40:00,7.81,7.84,7.81,7.83,109600.0,5.4828,5.5039,5.4828,5.4968,109600.0
2011-08-24 14:50:00,7.83,7.86,7.83,7.85,163200.0,5.4968,5.5179,5.4968,5.5109,163200.0
2011-08-24 15:00:00,7.85,7.86,7.84,7.85,261200.0,5.5109,5.5179,5.5039,5.5109,261200.0
2011-08-24 15:10:00,7.85,7.89,7.85,7.89,634400.0,5.5109,5.539,5.5109,5.539,634400.0
2011-08-24 15:20:00,7.89,7.9,7.87,7.88,194400.0,5.539,5.546,5.5249,5.5319,194400.0
2011-08-24 15:30:00,7.89,7.92,7.88,7.9,243200.0,5.539,5.56,5.5319,5.546,243200.0
2011-08-24 15:40:00,7.9,7.93,7.9,7.91,318400.0,5.546,5.567,5.546,5.553,318400.0
2011-08-24 15:50:00,7.91,7.93,7.91,7.92,447200.0,5.553,5.567,5.553,5.56,447200.0
2011-08-25 09:30:00,7.98,8.0,7.89,7.89,269600.0,5.6022,5.6162,5.539,5.539,269600.0
2011-08-25 09:40:00,7.89,7.89,7.84,7.85,322800.0,5.539,5.539,5.5039,5.5109,322800.0
2011-08-25 09:50:00,7.85,7.88,7.82,7.85,283200.0,5.5109,5.5319,5.4898,5.5109,283200.0
2011-08-25 10:00:00,7.85,7.86,7.79,7.84,262800.0,5.5109,5.5179,5.4688,5.5039,262800.0
2011-08-25 10:10:00,7.84,7.86,7.82,7.83,163600.0,5.5039,5.5179,5.4898,5.4968,163600.0
2011-08-25 10:20:00,7.82,7.83,7.77,7.8,299200.0,5.4898,5.4968,5.4547,5.4758,299200.0
2011-08-25 10:30:00,7.8,7.82,7.77,7.77,223200.0,5.4758,5.4898,5.4547,5.4547,223200.0
2011-08-25 10:40:00,7.77,7.78,7.73,7.74,238000.0,5.4547,5.4617,5.4266,5.4337,238000.0
2011-08-25 10:50:00,7.74,7.77,7.73,7.76,202400.0,5.4337,5.4547,5.4266,5.4477,202400.0
2011-08-25 11:00:00,7.76,7.78,7.75,7.75,163600.0,5.4477,5.4617,5.4407,5.4407,163600.0
2011-08-25 11:10:00,7.75,7.79,7.75,7.78,207600.0,5.4407,5.4688,5.4407,5.4617,207600.0
2011-08-25 11:20:00,7.79,7.82,7.78,7.79,120000.0,5.4688,5.4898,5.4617,5.4688,120000.0
2011-08-25 11:30:00,7.79,7.8,7.77,7.77,88800.0,5.4688,5.4758,5.4547,5.4547,88800.0
2011-08-25 11:40:00,7.78,7.78,7.75,7.77,58000.0,5.4617,5.4617,5.4407,5.4547,58000.0
2011-08-25 11:50:00,7.77,7.79,7.76,7.79,48000.0,5.4547,5.4688,5.4477,5.4688,48000.0
2011-08-25 12:00:00,7.79,7.79,7.76,7.77,52800.0,5.4688,5.4688,5.4477,5.4547,52800.0
2011-08-25 12:10:00,7.77,7.77,7.75,7.75,42400.0,5.4547,5.4547,5.4407,5.4407,42400.0
2011-08-25 12:20:00,7.76,7.76,7.74,7.76,52800.0,5.4477,5.4477,5.4337,5.4477,52800.0
2011-08-25 12:30:00,7.76,7.76,7.73,7.75,68000.0,5.4477,5.4477,5.4266,5.4407,68000.0
2011-08-25 12:40:00,7.75,7.75,7.72,7.73,96000.0,5.4407,5.4407,5.4196,5.4266,96000.0
2011-08-25 12:50:00,7.73,7.75,7.72,7.75,86400.0,5.4266,5.4407,5.4196,5.4407,86400.0
2011-08-25 13:00:00,7.75,7.78,7.75,7.75,80400.0,5.4407,5.4617,5.4407,5.4407,80400.0
2011-08-25 13:10:00,7.75,7.76,7.75,7.76,74800.0,5.4407,5.4477,5.4407,5.4477,74800.0
2011-08-25 13:20:00,7.76,7.79,7.76,7.79,114400.0,5.4477,5.4688,5.4477,5.4688,114400.0
2011-08-25 13:30:00,7.79,7.81,7.78,7.81,124800.0,5.4688,5.4828,5.4617,5.4828,124800.0
2011-08-25 13:40:00,7.81,7.81,7.78,7.78,81200.0,5.4828,5.4828,5.4617,5.4617,81200.0
2011-08-25 13:50:00,7.79,7.82,7.79,7.81,103200.0,5.4688,5.4898,5.4688,5.4828,103200.0
2011-08-25 14:00:00,7.81,7.82,7.79,7.8,90000.0,5.4828,5.4898,5.4688,5.4758,90000.0
2011-08-25 14:10:00,7.8,7.82,7.8,7.82,100800.0,5.4758,5.4898,5.4758,5.4898,100800.0
2011-08-25 14:20:00,7.82,7.83,7.79,7.81,132000.0,5.4898,5.4968,5.4688,5.4828,132000.0
2011-08-25 14:30:00,7.81,7.82,7.8,7.82,77200.0,5.4828,5.4898,5.4758,5.4898,77200.0
2011-08-25 14:40:00,7.82,7.82,7.8,7.8,66400.0,5.4898,5.4898,5.4758,5.4758,66400.0
2011-08-25 14:50:00,7.8,7.8,7.77,7.77,147200.0,5.4758,5.4758,5.4547,5.4547,147200.0
2011-08-25 15:00:00,7.77,7.77,7.75,7.76,206000.0,5.4547,5.4547,5.4407,5.4477,206000.0
2011-08-25 15:10:00,7.76,7.79,7.75,7.79,261200.0,5.4477,5.4688,5.4407,5.4688,261200.0
2011-08-25 15:20:00,7.79,7.81,7.75,7.76,410400.0,5.4688,5.4828,5.4407,5.4477,410400.0
2011-08-25 15:30:00,7.76,7.76,7.73,7.74,210400.0,5.4477,5.4477,5.4266,5.4337,210400.0
2011-08-25 15:40:00,7.74,7.75,7.71,7.74,550400.0,5.4337,5.4407,5.4126,5.4337,550400.0
2011-08-25 15:50:00,7.74,7.74,7.72,7.73,878800.0,5.4337,5.4337,5.4196,5.4266,878800.0
2011-08-26 09:30:00,7.72,7.75,7.68,7.69,121200.0,5.4196,5.4407,5.3915,5.3986,121200.0
2011-08-26 09:40:00,7.69,7.72,7.66,7.69,132000.0,5.3986,5.4196,5.3775,5.3986,132000.0
2011-08-26 09:50:00,7.7,7.74,7.67,7.72,146400.0,5.4056,5.4337,5.3845,5.4196,146400.0
2011-08-26 10:00:00,7.73,7.73,7.6,7.62,394400.0,5.4266,5.4266,5.3354,5.3494,394400.0
2011-08-26 10:10:00,7.62,7.69,7.6,7.68,219200.0,5.3494,5.3986,5.3354,5.3915,219200.0
2011-08-26 10:20:00,7.68,7.8,7.68,7.77,284400.0,5.3915,5.4758,5.3915,5.4547,284400.0
2011-08-26 10:30:00,7.77,7.79,7.72,7.75,165600.0,5.4547,5.4688,5.4196,5.4407,165600.0
2011-08-26 10:40:00,7.75,7.88,7.73,7.85,258000.0,5.4407,5.5319,5.4266,5.5109,258000.0
2011-08-26 10:50:00,7.84,7.85,7.77,7.78,194400.0,5.5039,5.5109,5.4547,5.4617,194400.0
2011-08-26 11:00:00,7.77,7.86,7.76,7.85,560800.0,5.4547,5.5179,5.4477,5.5109,560800.0
2011-08-26 11:10:00,7.86,7.92,7.84,7.87,200400.0,5.5179,5.56,5.5039,5.5249,200400.0
2011-08-26 11:20:00,7.87,7.88,7.84,7.86,124000.0,5.5249,5.5319,5.5039,5.5179,124000.0
2011-08-26 11:30:00,7.86,7.9,7.86,7.88,78400.0,5.5179,5.546,5.5179,5.5319,78400.0
2011-08-26 11:40:00,7.87,7.89,7.86,7.88,96400.0,5.5249,5.539,5.5179,5.5319,96400.0
2011-08-26 11:50:00,7.87,7.91,7.87,7.9,151200.0,5.5249,5.553,5.5249,5.546,151200.0
2011-08-26 12:00:00,7.9,7.96,7.9,7.96,195600.0,5.546,5.5881,5.546,5.5881,195600.0
2011-08-26 12:10:00,7.96,7.97,7.93,7.94,131200.0,5.5881,5.5951,5.567,5.5741,131200.0
2011-08-26 12:20:00,7.94,7.99,7.93,7.98,245200.0,5.5741,5.6092,5.567,5.6022,245200.0
2011-08-26 12:30:00,7.98,7.98,7.96,7.97,150400.0,5.6022,5.6022,5.5881,5.5951,150400.0
2011-08-26 12:40:00,7.97,7.99,7.95,7.95,161600.0,5.5951,5.6092,5.5811,5.5811,161600.0
2011-08-26 12:50:00,7.95,7.97,7.95,7.96,165200.0,5.5811,5.5951,5.5811,5.5881,165200.0
2011-08-26 13:00:00,7.96,7.98,7.94,7.96,84000.0,5.5881,5.6022,5.5741,5.5881,84000.0
2011-08-26 13:10:00,7.96,7.98,7.96,7.96,75200.0,5.5881,5.6022,5.5881,5.5881,75200.0
2011-08-26 13:20:00,7.96,7.98,7.95,7.98,76800.0,5.5881,5.6022,5.5811,5.6022,76800.0
2011-08-26 13:30:00,7.98,7.98,7.97,7.97,78800.0,5.6022,5.6022,5.5951,5.5951,78800.0
2011-08-26 13:40:00,7.98,8.02,7.98,8.01,230800.0,5.6022,5.6302,5.6022,5.6232,230800.0
2011-08-26 13:50:00,8.01,8.03,8.0,8.03,234000.0,5.6232,5.6373,5.6162,5.6373,234000.0
2011-08-26 14:00:00,8.03,8.05,8.02,8.03,391600.0,5.6373,5.6513,5.6302,5.6373,391600.0
2011-08-26 14:10:00,8.03,8.03,8.01,8.03,174000.0,5.6373,5.6373,5.6232,5.6373,174000.0
2011-08-26 14:20:00,8.03,8.03,8.0,8.0,234800.0,5.6373,5.6373,5.6162,5.6162,234800.0
2011-08-26 14:30:00,8.0,8.01,7.98,8.0,264000.0,5.6162,5.6232,5.6022,5.6162,264000.0
2011-08-26 14:40:00,8.0,8.04,8.0,8.03,149600.0,5.6162,5.6443,5.6162,5.6373,149600.0
2011-08-26 14:50:00,8.03,8.04,8.02,8.03,122000.0,5.6373,5.6443,5.6302,5.6373,122000.0
2011-08-26 15:00:00,8.03,8.03,8.0,8.0,278400.0,5.6373,5.6373,5.6162,5.6162,278400.0
2011-08-26 15:10:00,8.0,8.01,7.97,7.98,288400.0,5.6162,5.6232,5.5951,5.6022,288400.0
2011-08-26 15:20:00,7.98,7.99,7.97,7.99,260400.0,5.6022,5.6092,5.5951,5.6092,260400.0
2011-08-26 15:30:00,7.99,8.03,7.98,8.03,401200.0,5.6092,5.6373,5.6022,5.6373,401200.0
2011-08-26 15:40:00,8.03,8.05,8.02,8.04,559200.0,5.6373,5.6513,5.6302,5.6443,559200.0
2011-08-26 15:50:00,8.03,8.05,8.03,8.04,727600.0,5.6373,5.6513,5.6373,5.6443,727600.0
2011-08-29 09:30:00,8.19,8.26,8.11,8.14,344800.0,5.7496,5.7987,5.6934,5.7145,344800.0
2011-08-29 09:40:00,8.15,8.18,8.14,8.16,154000.0,5.7215,5.7426,5.7145,5.7285,154000.0
2011-08-29 09:50:00,8.15,8.19,8.15,8.17,425200.0,5.7215,5.7496,5.7215,5.7355,425200.0
2011-08-29 10:00:00,8.17,8.18,8.15,8.16,172400.0,5.7355,5.7426,5.7215,5.7285,172400.0
2011-08-29 10:10:00,8.17,8.19,8.15,8.19,196000.0,5.7355,5.7496,5.7215,5.7496,196000.0
2011-08-29 10:20:00,8.19,8.2,8.17,8.17,111600.0,5.7496,5.7566,5.7355,5.7355,111600.0
2011-08-29 10:30:00,8.18,8.19,8.17,8.18,157200.0,5.7426,5.7496,5.7355,5.7426,157200.0
2011-08-29 10:40:00,8.18,8.18,8.16,8.16,144400.0,5.7426,5.7426,5.7285,5.7285,144400.0
2011-08-29 10:50:00,8.16,8.18,8.16,8.17,65200.0,5.7285,5.7426,5.7285,5.7355,65200.0
2011-08-29 11:00:00,8.17,8.17,8.15,8.15,95200.0,5.7355,5.7355,5.7215,5.7215,95200.0
2011-08-29 11:10:00,8.15,8.18,8.15,8.17,78400.0,5.7215,5.7426,5.7215,5.7355,78400.0
2011-08-29 11:20:00,8.17,8.17,8.15,8.15,62400.0,5.7355,5.7355,5.7215,5.7215,62400.0
2011-08-29 11:30:00,8.16,8.18,8.15,8.17,74400.0,5.7285,5.7426,5.7215,5.7355,74400.0
2011-08-29 11:40:00,8.17,8.18,8.17,8.18,106400.0,5.7355,5.7426,5.7355,5.7426,106400.0
2011-08-29 11:50:00,8.18,8.19,8.18,8.19,116400.0,5.7426,5.7496,5.7426,5.7496,116400.0
2011-08-29 12:00:00,8.19,8.21,8.19,8.21,181600.0,5.7496,5.7636,5.7496,5.7636,181600.0
2011-08-29 12:10:00,8.21,8.22,8.21,8.22,74400.0,5.7636,5.7706,5.7636,5.7706,74400.0
2011-08-29 12:20:00,8.22,8.22,8.21,8.21,82800.0,5.7706,5.7706,5.7636,5.7636,82800.0
2011-08-29 12:30:00,8.21,8.21,8.2,8.21,144000.0,5.7636,5.7636,5.7566,5.7636,144000.0
2011-08-29 12:40:00,8.21,8.24,8.21,8.23,103600.0,5.7636,5.7847,5.7636,5.7777,103600.0
2011-08-29 12:50:00,8.23,8.24,8.23,8.23,77200.0,5.7777,5.7847,5.7777,5.7777,77200.0
2011-08-29 13:00:00,8.23,8.24,8.23,8.24,80400.0,5.7777,5.7847,5.7777,5.7847,80400.0
2011-08-29 13:10:00,8.24,8.25,8.24,8.24,40400.0,5.7847,5.7917,5.7847,5.7847,40400.0
2011-08-29 13:20:00,8.24,8.24,8.23,8.23,76800.0,5.7847,5.7847,5.7777,5.7777,76800.0
2011-08-29 13:30:00,8.23,8.24,8.22,8.24,171600.0,5.7777,5.7847,5.7706,5.7847,171600.0
2011-08-29 13:40:00,8.24,8.24,8.22,8.22,59200.0,5.7847,5.7847,5.7706,5.7706,59200.0
2011-08-29 13:50:00,8.22,8.23,8.22,8.22,53600.0,5.7706,5.7777,5.7706,5.7706,53600.0
2011-08-29 14:00:00,8.22,8.23,8.22,8.23,64000.0,5.7706,5.7777,5.7706,5.7777,64000.0
2011-08-29 14:10:00,8.23,8.25,8.23,8.23,70400.0,5.7777,5.7917,5.7777,5.7777,70400.0
2011-08-29 14:20:00,8.23,8.24,8.23,8.24,43600.0,5.7777,5.7847,5.7777,5.7847,43600.0
2011-08-29 14:30:00,8.24,8.25,8.23,8.24,76400.0,5.7847,5.7917,5.7777,5.7847,76400.0
2011-08-29 14:40:00,8.24,8.24,8.23,8.24,120800.0,5.7847,5.7847,5.7777,5.7847,120800.0
2011-08-29 14:50:00,8.24,8.24,8.22,8.22,92000.0,5.7847,5.7847,5.7706,5.7706,92000.0
2011-08-29 15:00:00,8.22,8.22,8.22,8.22,170400.0,5.7706,5.7706,5.7706,5.7706,170400.0
2011-08-29 15:10:00,8.22,8.24,8.22,8.24,119600.0,5.7706,5.7847,5.7706,5.7847,119600.0
2011-08-29 15:20:00,8.23,8.25,8.23,8.24,219200.0,5.7777,5.7917,5.7777,5.7847,219200.0
2011-08-29 15:30:00,8.24,8.25,8.24,8.25,294400.0,5.7847,5.7917,5.7847,5.7917,294400.0
2011-08-29 15:40:00,8.25,8.25,8.24,8.24,469600.0,5.7917,5.7917,5.7847,5.7847,469600.0
2011-08-29 15:50:00,8.24,8.26,8.24,8.25,684800.0,5.7847,5.7987,5.7847,5.7917,684800.0
2011-08-30 09:30:00,8.21,8.26,8.2,8.23,162400.0,5.7636,5.7987,5.7566,5.7777,162400.0
2011-08-30 09:40:00,8.24,8.27,8.22,8.26,140400.0,5.7847,5.8057,5.7706,5.7987,140400.0
2011-08-30 09:50:00,8.27,8.28,8.25,8.27,212800.0,5.8057,5.8128,5.7917,5.8057,212800.0
2011-08-30 10:00:00,8.27,8.27,8.19,8.22,358400.0,5.8057,5.8057,5.7496,5.7706,358400.0
2011-08-30 10:10:00,8.22,8.24,8.2,8.22,299600.0,5.7706,5.7847,5.7566,5.7706,299600.0
2011-08-30 10:20:00,8.22,8.26,8.2,8.25,142400.0,5.7706,5.7987,5.7566,5.7917,142400.0
2011-08-30 10:30:00,8.25,8.29,8.24,8.28,87200.0,5.7917,5.8198,5.7847,5.8128,87200.0
2011-08-30 10:40:00,8.28,8.28,8.24,8.24,106400.0,5.8128,5.8128,5.7847,5.7847,106400.0
2011-08-30 10:50:00,8.25,8.29,8.24,8.28,128800.0,5.7917,5.8198,5.7847,5.8128,128800.0
2011-08-30 11:00:00,8.28,8.33,8.28,8.32,300800.0,5.8128,5.8479,5.8128,5.8408,300800.0
2011-08-30 11:10:00,8.32,8.34,8.31,8.31,224000.0,5.8408,5.8549,5.8338,5.8338,224000.0
2011-08-30 11:20:00,8.3,8.35,8.3,8.34,147200.0,5.8268,5.8619,5.8268,5.8549,147200.0
2011-08-30 11:30:00,8.33,8.38,8.33,8.38,91200.0,5.8479,5.883,5.8479,5.883,91200.0
2011-08-30 11:40:00,8.38,8.4,8.36,8.36,84400.0,5.883,5.897,5.8689,5.8689,84400.0
2011-08-30 11:50:00,8.36,8.37,8.36,8.37,42000.0,5.8689,5.8759,5.8689,5.8759,42000.0
2011-08-30 12:00:00,8.37,8.37,8.34,8.35,96800.0,5.8759,5.8759,5.8549,5.8619,96800.0
2011-08-30 12:10:00,8.34,8.36,8.34,8.36,216800.0,5.8549,5.8689,5.8549,5.8689,216800.0
2011-08-30 12:20:00,8.36,8.37,8.35,8.35,96400.0,5.8689,5.8759,5.8619,5.8619,96400.0
2011-08-30 12:30:00,8.35,8.35,8.34,8.34,44400.0,5.8619,5.8619,5.8549,5.8549,44400.0
2011-08-30 12:40:00,8.34,8.34,8.29,8.3,142800.0,5.8549,5.8549,5.8198,5.8268,142800.0
2011-08-30 12:50:00,8.31,8.31,8.28,8.28,153600.0,5.8338,5.8338,5.8128,5.8128,153600.0
2011-08-30 13:00:00,8.28,8.29,8.27,8.29,83200.0,5.8128,5.8198,5.8057,5.8198,83200.0
2011-08-30 13:10:00,8.29,8.31,8.29,8.3,79600.0,5.8198,5.8338,5.8198,5.8268,79600.0
2011-08-30 13:20:00,8.3,8.32,8.3,8.3,79200.0,5.8268,5.8408,5.8268,5.8268,79200.0
2011-08-30 13:30:00,8.3,8.3,8.27,8.29,58000.0,5.8268,5.8268,5.8057,5.8198,58000.0
2011-08-30 13:40:00,8.29,8.33,8.29,8.31,65200.0,5.8198,5.8479,5.8198,5.8338,65200.0
2011-08-30 13:50:00,8.31,8.32,8.3,8.31,103200.0,5.8338,5.8408,5.8268,5.8338,103200.0
2011-08-30 14:00:00,8.31,8.34,8.29,8.31,367600.0,5.8338,5.8549,5.8198,5.8338,367600.0
2011-08-30 14:10:00,8.32,8.36,8.3,8.35,323200.0,5.8408,5.8689,5.8268,5.8619,323200.0
2011-08-30 14:20:00,8.35,8.38,8.34,8.38,166400.0,5.8619,5.883,5.8549,5.883,166400.0
2011-08-30 14:30:00,8.38,8.38,8.36,8.37,180800.0,5.883,5.883,5.8689,5.8759,180800.0
2011-08-30 14:40:00,8.37,8.38,8.36,8.36,96800.0,5.8759,5.883,5.8689,5.8689,96800.0
2011-08-30 14:50:00,8.36,8.38,8.34,8.37,175600.0,5.8689,5.883,5.8549,5.8759,175600.0
2011-08-30 15:00:00,8.38,8.38,8.35,8.37,135600.0,5.883,5.883,5.8619,5.8759,135600.0
2011-08-30 15:10:00,8.36,8.37,8.35,8.37,98000.0,5.8689,5.8759,5.8619,5.8759,98000.0
2011-08-30 15:20:00,8.37,8.38,8.36,8.38,122400.0,5.8759,5.883,5.8689,5.883,122400.0
2011-08-30 15:30:00,8.38,8.42,8.38,8.42,169600.0,5.883,5.911,5.883,5.911,169600.0
2011-08-30 15:40:00,8.41,8.43,8.4,8.41,325200.0,5.904,5.9181,5.897,5.904,325200.0
2011-08-30 15:50:00,8.41,8.42,8.37,8.37,668800.0,5.904,5.911,5.8759,5.8759,668800.0
2011-08-31 09:30:00,8.41,8.48,8.38,8.46,164400.0,5.904,5.9532,5.883,5.9391,164400.0
2011-08-31 09:40:00,8.45,8.56,8.45,8.55,343600.0,5.9321,6.0093,5.9321,6.0023,343600.0
2011-08-31 09:50:00,8.55,8.58,8.54,8.54,351600.0,6.0023,6.0234,5.9953,5.9953,351600.0
2011-08-31 10:00:00,8.55,8.56,8.52,8.53,189200.0,6.0023,6.0093,5.9812,5.9883,189200.0
2011-08-31 10:10:00,8.53,8.56,8.51,8.55,323600.0,5.9883,6.0093,5.9742,6.0023,323600.0
2011-08-31 10:20:00,8.55,8.55,8.5,8.51,318400.0,6.0023,6.0023,5.9672,5.9742,318400.0
2011-08-31 10:30:00,8.51,8.53,8.5,8.51,195600.0,5.9742,5.9883,5.9672,5.9742,195600.0
2011-08-31 10:40:00,8.51,8.51,8.48,8.48,257200.0,5.9742,5.9742,5.9532,5.9532,257200.0
2011-08-31 10:50:00,8.49,8.5,8.47,8.49,160400.0,5.9602,5.9672,5.9461,5.9602,160400.0
2011-08-31 11:00:00,8.49,8.49,8.46,8.47,200000.0,5.9602,5.9602,5.9391,5.9461,200000.0
2011-08-31 11:10:00,8.47,8.49,8.45,8.45,206800.0,5.9461,5.9602,5.9321,5.9321,206800.0
2011-08-31 11:20:00,8.45,8.45,8.42,8.44,219600.0,5.9321,5.9321,5.911,5.9251,219600.0
2011-08-31 11:30:00,8.44,8.45,8.42,8.42,336000.0,5.9251,5.9321,5.911,5.911,336000.0
2011-08-31 11:40:00,8.42,8.44,8.41,8.41,127600.0,5.911,5.9251,5.904,5.904,127600.0
2011-08-31 11:50:00,8.42,8.42,8.39,8.39,158400.0,5.911,5.911,5.89,5.89,158400.0
2011-08-31 12:00:00,8.39,8.42,8.38,8.42,168000.0,5.89,5.911,5.883,5.911,168000.0
2011-08-31 12:10:00,8.42,8.44,8.42,8.43,156800.0,5.911,5.9251,5.911,5.9181,156800.0
2011-08-31 12:20:00,8.43,8.45,8.43,8.45,167200.0,5.9181,5.9321,5.9181,5.9321,167200.0
2011-08-31 12:30:00,8.45,8.48,8.45,8.46,163600.0,5.9321,5.9532,5.9321,5.9391,163600.0
2011-08-31 12:40:00,8.46,8.47,8.45,8.45,92800.0,5.9391,5.9461,5.9321,5.9321,92800.0
2011-08-31 12:50:00,8.46,8.48,8.46,8.48,116800.0,5.9391,5.9532,5.9391,5.9532,116800.0
2011-08-31 13:00:00,8.48,8.49,8.44,8.45,388000.0,5.9532,5.9602,5.9251,5.9321,388000.0
2011-08-31 13:10:00,8.44,8.45,8.42,8.43,720000.0,5.9251,5.9321,5.911,5.9181,720000.0
2011-08-31 13:20:00,8.44,8.44,8.42,8.43,74400.0,5.9251,5.9251,5.911,5.9181,74400.0
2011-08-31 13:30:00,8.44,8.45,8.42,8.43,196800.0,5.9251,5.9321,5.911,5.9181,196800.0
2011-08-31 13:40:00,8.43,8.44,8.4,8.4,271200.0,5.9181,5.9251,5.897,5.897,271200.0
2011-08-31 13:50:00,8.4,8.4,8.37,8.37,144800.0,5.897,5.897,5.8759,5.8759,144800.0
2011-08-31 14:00:00,8.37,8.38,8.33,8.33,576800.0,5.8759,5.883,5.8479,5.8479,576800.0
2011-08-31 14:10:00,8.34,8.34,8.31,8.31,392000.0,5.8549,5.8549,5.8338,5.8338,392000.0
2011-08-31 14:20:00,8.31,8.34,8.31,8.34,173600.0,5.8338,5.8549,5.8338,5.8549,173600.0
2011-08-31 14:30:00,8.34,8.34,8.31,8.32,184000.0,5.8549,5.8549,5.8338,5.8408,184000.0
2011-08-31 14:40:00,8.33,8.33,8.29,8.32,177600.0,5.8479,5.8479,5.8198,5.8408,177600.0
2011-08-31 14:50:00,8.32,8.33,8.28,8.31,213200.0,5.8408,5.8479,5.8128,5.8338,213200.0
2011-08-31 15:00:00,8.31,8.36,8.3,8.35,135200.0,5.8338,5.8689,5.8268,5.8619,135200.0
2011-08-31 15:10:00,8.35,8.35,8.27,8.27,428400.0,5.8619,5.8619,5.8057,5.8057,428400.0
2011-08-31 15:20:00,8.27,8.31,8.27,8.31,285200.0,5.8057,5.8338,5.8057,5.8338,285200.0
2011-08-31 15:30:00,8.31,8.35,8.31,8.34,244000.0,5.8338,5.8619,5.8338,5.8549,244000.0
2011-08-31 15:40:00,8.34,8.39,8.34,8.38,413600.0,5.8549,5.89,5.8549,5.883,413600.0
2011-08-31 15:50:00,8.38,8.41,8.35,8.37,1165200.0,5.883,5.904,5.8619,5.8759,1165200.0
2011-09-01 09:30:00,8.38,8.4,8.34,8.4,169200.0,5.883,5.897,5.8549,5.897,169200.0
2011-09-01 09:40:00,8.38,8.39,8.34,8.35,150000.0,5.883,5.89,5.8549,5.8619,150000.0
2011-09-01 09:50:00,8.35,8.37,8.34,8.37,209600.0,5.8619,5.8759,5.8549,5.8759,209600.0
2011-09-01 10:00:00,8.37,8.49,8.34,8.44,917600.0,5.8759,5.9602,5.8549,5.9251,917600.0
2011-09-01 10:10:00,8.44,8.44,8.36,8.37,582800.0,5.9251,5.9251,5.8689,5.8759,582800.0
2011-09-01 10:20:00,8.37,8.38,8.36,8.36,396800.0,5.8759,5.883,5.8689,5.8689,396800.0
2011-09-01 10:30:00,8.37,8.37,8.31,8.34,258000.0,5.8759,5.8759,5.8338,5.8549,258000.0
2011-09-01 10:40:00,8.34,8.38,8.34,8.35,178800.0,5.8549,5.883,5.8549,5.8619,178800.0
2011-09-01 10:50:00,8.35,8.38,8.35,8.35,132000.0,5.8619,5.883,5.8619,5.8619,132000.0
2011-09-01 11:00:00,8.35,8.4,8.31,8.32,250000.0,5.8619,5.897,5.8338,5.8408,250000.0
2011-09-01 11:10:00,8.32,8.34,8.3,8.34,209200.0,5.8408,5.8549,5.8268,5.8549,209200.0
2011-09-01 11:20:00,8.34,8.35,8.33,8.35,164400.0,5.8549,5.8619,5.8479,5.8619,164400.0
2011-09-01 11:30:00,8.35,8.36,8.34,8.35,134800.0,5.8619,5.8689,5.8549,5.8619,134800.0
2011-09-01 11:40:00,8.35,8.35,8.32,8.34,127200.0,5.8619,5.8619,5.8408,5.8549,127200.0
2011-09-01 11:50:00,8.34,8.37,8.32,8.36,192000.0,5.8549,5.8759,5.8408,5.8689,192000.0
2011-09-01 12:00:00,8.36,8.36,8.34,8.35,86000.0,5.8689,5.8689,5.8549,5.8619,86000.0
2011-09-01 12:10:00,8.35,8.35,8.33,8.34,99600.0,5.8619,5.8619,5.8479,5.8549,99600.0
2011-09-01 12:20:00,8.35,8.37,8.35,8.37,59600.0,5.8619,5.8759,5.8619,5.8759,59600.0
2011-09-01 12:30:00,8.37,8.37,8.36,8.36,67200.0,5.8759,5.8759,5.8689,5.8689,67200.0
2011-09-01 12:40:00,8.36,8.36,8.34,8.34,64400.0,5.8689,5.8689,5.8549,5.8549,64400.0
2011-09-01 12:50:00,8.34,8.35,8.33,8.33,82800.0,5.8549,5.8619,5.8479,5.8479,82800.0
2011-09-01 13:00:00,8.33,8.33,8.3,8.3,160800.0,5.8479,5.8479,5.8268,5.8268,160800.0
2011-09-01 13:10:00,8.3,8.32,8.3,8.32,90400.0,5.8268,5.8408,5.8268,5.8408,90400.0
2011-09-01 13:20:00,8.32,8.33,8.3,8.32,115600.0,5.8408,5.8479,5.8268,5.8408,115600.0
2011-09-01 13:30:00,8.32,8.33,8.29,8.29,134400.0,5.8408,5.8479,5.8198,5.8198,134400.0
2011-09-01 13:40:00,8.29,8.29,8.27,8.29,109200.0,5.8198,5.8198,5.8057,5.8198,109200.0
2011-09-01 13:50:00,8.29,8.29,8.25,8.26,151200.0,5.8198,5.8198,5.7917,5.7987,151200.0
2011-09-01 14:00:00,8.26,8.27,8.23,8.24,198800.0,5.7987,5.8057,5.7777,5.7847,198800.0
2011-09-01 14:10:00,8.24,8.26,8.23,8.24,220400.0,5.7847,5.7987,5.7777,5.7847,220400.0
2011-09-01 14:20:00,8.24,8.24,8.23,8.24,154400.0,5.7847,5.7847,5.7777,5.7847,154400.0
2011-09-01 14:30:00,8.24,8.28,8.24,8.28,217600.0,5.7847,5.8128,5.7847,5.8128,217600.0
2011-09-01 14:40:00,8.28,8.29,8.26,8.28,216000.0,5.8128,5.8198,5.7987,5.8128,216000.0
2011-09-01 14:50:00,8.28,8.28,8.25,8.26,142800.0,5.8128,5.8128,5.7917,5.7987,142800.0
2011-09-01 15:00:00,8.26,8.26,8.22,8.23,218000.0,5.7987,5.7987,5.7706,5.7777,218000.0
2011-09-01 15:10:00,8.23,8.25,8.23,8.25,150800.0,5.7777,5.7917,5.7777,5.7917,150800.0
2011-09-01 15:20:00,8.25,8.28,8.23,8.26,216400.0,5.7917,5.8128,5.7777,5.7987,216400.0
2011-09-01 15:30:00,8.26,8.26,8.24,8.24,236400.0,5.7987,5.7987,5.7847,5.7847,236400.0
2011-09-01 15:40:00,8.24,8.27,8.23,8.26,252000.0,5.7847,5.8057,5.7777,5.7987,252000.0
2011-09-01 15:50:00,8.26,8.27,8.23,8.24,435600.0,5.7987,5.8057,5.7777,5.7847,435600.0
2011-09-02 09:30:00,8.05,8.11,8.01,8.01,168400.0,5.6513,5.6934,5.6232,5.6232,168400.0
2011-09-02 09:40:00,8.01,8.06,7.99,8.06,195200.0,5.6232,5.6583,5.6092,5.6583,195200.0
2011-09-02 09:50:00,8.07,8.1,8.06,8.09,268400.0,5.6653,5.6864,5.6583,5.6794,268400.0
2011-09-02 10:00:00,8.09,8.14,8.09,8.14,134400.0,5.6794,5.7145,5.6794,5.7145,134400.0
2011-09-02 10:10:00,8.13,8.13,8.08,8.11,153200.0,5.7075,5.7075,5.6724,5.6934,153200.0
2011-09-02 10:20:00,8.1,8.1,8.08,8.09,85600.0,5.6864,5.6864,5.6724,5.6794,85600.0
2011-09-02 10:30:00,8.09,8.1,8.06,8.08,174400.0,5.6794,5.6864,5.6583,5.6724,174400.0
2011-09-02 10:40:00,8.08,8.09,8.04,8.07,109600.0,5.6724,5.6794,5.6443,5.6653,109600.0
2011-09-02 10:50:00,8.07,8.09,8.05,8.09,87200.0,5.6653,5.6794,5.6513,5.6794,87200.0
2011-09-02 11:00:00,8.09,8.1,8.08,8.09,143600.0,5.6794,5.6864,5.6724,5.6794,143600.0
2011-09-02 11:10:00,8.09,8.13,8.09,8.12,171200.0,5.6794,5.7075,5.6794,5.7004,171200.0
2011-09-02 11:20:00,8.12,8.15,8.12,8.14,209200.0,5.7004,5.7215,5.7004,5.7145,209200.0
2011-09-02 11:30:00,8.14,8.15,8.13,8.14,85200.0,5.7145,5.7215,5.7075,5.7145,85200.0
2011-09-02 11:40:00,8.15,8.15,8.13,8.13,100400.0,5.7215,5.7215,5.7075,5.7075,100400.0
2011-09-02 11:50:00,8.13,8.13,8.11,8.12,74000.0,5.7075,5.7075,5.6934,5.7004,74000.0
2011-09-02 12:00:00,8.11,8.15,8.11,8.13,128800.0,5.6934,5.7215,5.6934,5.7075,128800.0
2011-09-02 12:10:00,8.13,8.15,8.12,8.13,57600.0,5.7075,5.7215,5.7004,5.7075,57600.0
2011-09-02 12:20:00,8.13,8.13,8.11,8.12,84400.0,5.7075,5.7075,5.6934,5.7004,84400.0
2011-09-02 12:30:00,8.12,8.12,8.1,8.11,48400.0,5.7004,5.7004,5.6864,5.6934,48400.0
2011-09-02 12:40:00,8.11,8.12,8.1,8.11,53200.0,5.6934,5.7004,5.6864,5.6934,53200.0
2011-09-02 12:50:00,8.11,8.12,8.1,8.12,52000.0,5.6934,5.7004,5.6864,5.7004,52000.0
2011-09-02 13:00:00,8.11,8.12,8.08,8.08,101200.0,5.6934,5.7004,5.6724,5.6724,101200.0
2011-09-02 13:10:00,8.08,8.09,8.06,8.06,48800.0,5.6724,5.6794,5.6583,5.6583,48800.0
2011-09-02 13:20:00,8.06,8.07,8.05,8.05,74800.0,5.6583,5.6653,5.6513,5.6513,74800.0
2011-09-02 13:30:00,8.06,8.08,8.05,8.05,96800.0,5.6583,5.6724,5.6513,5.6513,96800.0
2011-09-02 13:40:00,8.05,8.06,8.04,8.05,56000.0,5.6513,5.6583,5.6443,5.6513,56000.0
2011-09-02 13:50:00,8.05,8.06,8.05,8.06,90800.0,5.6513,5.6583,5.6513,5.6583,90800.0
2011-09-02 14:00:00,8.05,8.06,8.04,8.04,67600.0,5.6513,5.6583,5.6443,5.6443,67600.0
2011-09-02 14:10:00,8.04,8.05,8.01,8.03,317600.0,5.6443,5.6513,5.6232,5.6373,317600.0
2011-09-02 14:20:00,8.03,8.04,8.02,8.03,95200.0,5.6373,5.6443,5.6302,5.6373,95200.0
2011-09-02 14:30:00,8.03,8.03,7.99,8.01,224400.0,5.6373,5.6373,5.6092,5.6232,224400.0
2011-09-02 14:40:00,8.01,8.02,7.99,7.99,105600.0,5.6232,5.6302,5.6092,5.6092,105600.0
2011-09-02 14:50:00,7.99,8.01,7.99,8.0,138800.0,5.6092,5.6232,5.6092,5.6162,138800.0
2011-09-02 15:00:00,8.0,8.0,7.98,7.99,113600.0,5.6162,5.6162,5.6022,5.6092,113600.0
2011-09-02 15:10:00,7.99,7.99,7.97,7.98,172800.0,5.6092,5.6092,5.5951,5.6022,172800.0
2011-09-02 15:20:00,7.98,8.01,7.98,8.0,149600.0,5.6022,5.6232,5.6022,5.6162,149600.0
2011-09-02 15:30:00,8.0,8.03,7.99,8.03,217200.0,5.6162,5.6373,5.6092,5.6373,217200.0
2011-09-02 15:40:00,8.03,8.05,8.02,8.02,309600.0,5.6373,5.6513,5.6302,5.6302,309600.0
2011-09-02 15:50:00,8.03,8.04,8.01,8.01,818800.0,5.6373,5.6443,5.6232,5.6232,818800.0
2011-09-06 09:30:00,7.78,7.8,7.67,7.77,291600.0,5.4617,5.4758,5.3845,5.4547,291600.0
2011-09-06 09:40:00,7.77,7.83,7.76,7.8,230000.0,5.4547,5.4968,5.4477,5.4758,230000.0
2011-09-06 09:50:00,7.8,7.82,7.79,7.81,296400.0,5.4758,5.4898,5.4688,5.4828,296400.0
2011-09-06 10:00:00,7.81,7.87,7.81,7.87,407600.0,5.4828,5.5249,5.4828,5.5249,407600.0
2011-09-06 10:10:00,7.87,7.87,7.8,7.81,277600.0,5.5249,5.5249,5.4758,5.4828,277600.0
2011-09-06 10:20:00,7.82,7.82,7.75,7.75,487200.0,5.4898,5.4898,5.4407,5.4407,487200.0
2011-09-06 10:30:00,7.75,7.76,7.73,7.75,273600.0,5.4407,5.4477,5.4266,5.4407,273600.0
2011-09-06 10:40:00,7.76,7.78,7.73,7.75,175200.0,5.4477,5.4617,5.4266,5.4407,175200.0
2011-09-06 10:50:00,7.75,7.83,7.75,7.83,359600.0,5.4407,5.4968,5.4407,5.4968,359600.0
2011-09-06 11:00:00,7.83,7.84,7.81,7.82,127200.0,5.4968,5.5039,5.4828,5.4898,127200.0
2011-09-06 11:10:00,7.82,7.89,7.81,7.88,236800.0,5.4898,5.539,5.4828,5.5319,236800.0
2011-09-06 11:20:00,7.87,7.91,7.87,7.9,508000.0,5.5249,5.553,5.5249,5.546,508000.0
2011-09-06 11:30:00,7.9,7.94,7.9,7.92,334000.0,5.546,5.5741,5.546,5.56,334000.0
2011-09-06 11:40:00,7.92,7.93,7.9,7.9,176800.0,5.56,5.567,5.546,5.546,176800.0
2011-09-06 11:50:00,7.9,7.95,7.9,7.93,212000.0,5.546,5.5811,5.546,5.567,212000.0
2011-09-06 12:00:00,7.93,7.97,7.93,7.94,215600.0,5.567,5.5951,5.567,5.5741,215600.0
2011-09-06 12:10:00,7.94,7.96,7.93,7.96,215200.0,5.5741,5.5881,5.567,5.5881,215200.0
2011-09-06 12:20:00,7.95,7.98,7.95,7.95,96800.0,5.5811,5.6022,5.5811,5.5811,96800.0
2011-09-06 12:30:00,7.95,7.95,7.92,7.93,104800.0,5.5811,5.5811,5.56,5.567,104800.0
2011-09-06 12:40:00,7.93,7.93,7.91,7.92,82000.0,5.567,5.567,5.553,5.56,82000.0
2011-09-06 12:50:00,7.92,7.93,7.91,7.93,115600.0,5.56,5.567,5.553,5.567,115600.0
2011-09-06 13:00:00,7.93,7.94,7.91,7.93,190400.0,5.567,5.5741,5.553,5.567,190400.0
2011-09-06 13:10:00,7.93,7.95,7.92,7.93,316000.0,5.567,5.5811,5.56,5.567,316000.0
2011-09-06 13:20:00,7.93,7.95,7.93,7.95,244800.0,5.567,5.5811,5.567,5.5811,244800.0
2011-09-06 13:30:00,7.94,7.96,7.93,7.96,158000.0,5.5741,5.5881,5.567,5.5881,158000.0
2011-09-06 13:40:00,7.96,8.01,7.96,8.0,122800.0,5.5881,5.6232,5.5881,5.6162,122800.0
2011-09-06 13:50:00,8.0,8.01,7.99,8.01,243200.0,5.6162,5.6232,5.6092,5.6232,243200.0
2011-09-06 14:00:00,8.01,8.01,7.99,8.0,117200.0,5.6232,5.6232,5.6092,5.6162,117200.0
2011-09-06 14:10:00,8.0,8.05,8.0,8.05,142400.0,5.6162,5.6513,5.6162,5.6513,142400.0
2011-09-06 14:20:00,8.05,8.05,8.03,8.03,97200.0,5.6513,5.6513,5.6373,5.6373,97200.0
2011-09-06 14:30:00,8.03,8.03,8.01,8.02,184400.0,5.6373,5.6373,5.6232,5.6302,184400.0
2011-09-06 14:40:00,8.02,8.02,8.01,8.01,163600.0,5.6302,5.6302,5.6232,5.6232,163600.0
2011-09-06 14:50:00,8.0,8.01,7.98,7.99,124400.0,5.6162,5.6232,5.6022,5.6092,124400.0
2011-09-06 15:00:00,7.99,7.99,7.95,7.95,143600.0,5.6092,5.6092,5.5811,5.5811,143600.0
2011-09-06 15:10:00,7.95,7.97,7.94,7.95,138400.0,5.5811,5.5951,5.5741,5.5811,138400.0
2011-09-06 15:20:00,7.95,7.99,7.95,7.97,257200.0,5.5811,5.6092,5.5811,5.5951,257200.0
2011-09-06 15:30:00,7.97,8.01,7.96,8.01,291600.0,5.5951,5.6232,5.5881,5.6232,291600.0
2011-09-06 15:40:00,8.01,8.05,8.0,8.04,521200.0,5.6232,5.6513,5.6162,5.6443,521200.0
2011-09-06 15:50:00,8.04,8.08,8.03,8.06,741600.0,5.6443,5.6724,5.6373,5.6583,741600.0
2011-09-07 09:30:00,8.17,8.2,8.13,8.14,153200.0,5.7355,5.7566,5.7075,5.7145,153200.0
2011-09-07 09:40:00,8.14,8.17,8.13,8.15,138000.0,5.7145,5.7355,5.7075,5.7215,138000.0
2011-09-07 09:50:00,8.15,8.17,8.13,8.16,321600.0,5.7215,5.7355,5.7075,5.7285,321600.0
2011-09-07 10:00:00,8.16,8.17,8.13,8.15,390000.0,5.7285,5.7355,5.7075,5.7215,390000.0
2011-09-07 10:10:00,8.15,8.16,8.11,8.12,475200.0,5.7215,5.7285,5.6934,5.7004,475200.0
2011-09-07 10:20:00,8.12,8.13,8.09,8.09,393600.0,5.7004,5.7075,5.6794,5.6794,393600.0
2011-09-07 10:30:00,8.09,8.12,8.08,8.1,276800.0,5.6794,5.7004,5.6724,5.6864,276800.0
2011-09-07 10:40:00,8.1,8.13,8.1,8.1,208000.0,5.6864,5.7075,5.6864,5.6864,208000.0
2011-09-07 10:50:00,8.1,8.1,8.06,8.06,497600.0,5.6864,5.6864,5.6583,5.6583,497600.0
2011-09-07 11:00:00,8.06,8.1,8.05,8.09,344400.0,5.6583,5.6864,5.6513,5.6794,344400.0
2011-09-07 11:10:00,8.1,8.12,8.1,8.12,110400.0,5.6864,5.7004,5.6864,5.7004,110400.0
2011-09-07 11:20:00,8.12,8.14,8.12,8.13,88000.0,5.7004,5.7145,5.7004,5.7075,88000.0
2011-09-07 11:30:00,8.13,8.15,8.13,8.14,477600.0,5.7075,5.7215,5.7075,5.7145,477600.0
2011-09-07 11:40:00,8.14,8.15,8.14,8.15,100000.0,5.7145,5.7215,5.7145,5.7215,100000.0
2011-09-07 11:50:00,8.15,8.16,8.15,8.15,53200.0,5.7215,5.7285,5.7215,5.7215,53200.0
2011-09-07 12:00:00,8.15,8.15,8.14,8.15,88800.0,5.7215,5.7215,5.7145,5.7215,88800.0
2011-09-07 12:10:00,8.15,8.17,8.15,8.17,36800.0,5.7215,5.7355,5.7215,5.7355,36800.0
2011-09-07 12:20:00,8.17,8.17,8.15,8.16,70400.0,5.7355,5.7355,5.7215,5.7285,70400.0
2011-09-07 12:30:00,8.16,8.18,8.16,8.18,56400.0,5.7285,5.7426,5.7285,5.7426,56400.0
2011-09-07 12:40:00,8.18,8.18,8.17,8.17,82800.0,5.7426,5.7426,5.7355,5.7355,82800.0
2011-09-07 12:50:00,8.18,8.18,8.17,8.18,43600.0,5.7426,5.7426,5.7355,5.7426,43600.0
2011-09-07 13:00:00,8.18,8.2,8.18,8.19,90400.0,5.7426,5.7566,5.7426,5.7496,90400.0
2011-09-07 13:10:00,8.19,8.21,8.19,8.21,61200.0,5.7496,5.7636,5.7496,5.7636,61200.0
2011-09-07 13:20:00,8.21,8.21,8.2,8.21,136000.0,5.7636,5.7636,5.7566,5.7636,136000.0
2011-09-07 13:30:00,8.21,8.21,8.2,8.2,238400.0,5.7636,5.7636,5.7566,5.7566,238400.0
2011-09-07 13:40:00,8.2,8.2,8.19,8.2,276800.0,5.7566,5.7566,5.7496,5.7566,276800.0
2011-09-07 13:50:00,8.2,8.22,8.2,8.21,68000.0,5.7566,5.7706,5.7566,5.7636,68000.0
2011-09-07 14:00:00,8.21,8.24,8.2,8.24,227600.0,5.7636,5.7847,5.7566,5.7847,227600.0
2011-09-07 14:10:00,8.24,8.25,8.24,8.24,145600.0,5.7847,5.7917,5.7847,5.7847,145600.0
2011-09-07 14:20:00,8.24,8.25,8.24,8.24,151600.0,5.7847,5.7917,5.7847,5.7847,151600.0
2011-09-07 14:30:00,8.24,8.24,8.24,8.24,100800.0,5.7847,5.7847,5.7847,5.7847,100800.0
2011-09-07 14:40:00,8.24,8.26,8.24,8.26,88000.0,5.7847,5.7987,5.7847,5.7987,88000.0
2011-09-07 14:50:00,8.26,8.26,8.25,8.26,125200.0,5.7987,5.7987,5.7917,5.7987,125200.0
2011-09-07 15:00:00,8.26,8.26,8.24,8.26,133600.0,5.7987,5.7987,5.7847,5.7987,133600.0
2011-09-07 15:10:00,8.26,8.26,8.24,8.24,185200.0,5.7987,5.7987,5.7847,5.7847,185200.0
2011-09-07 15:20:00,8.24,8.26,8.24,8.26,400400.0,5.7847,5.7987,5.7847,5.7987,400400.0
2011-09-07 15:30:00,8.26,8.27,8.24,8.25,264800.0,5.7987,5.8057,5.7847,5.7917,264800.0
2011-09-07 15:40:00,8.25,8.27,8.25,8.26,454400.0,5.7917,5.8057,5.7917,5.7987,454400.0
2011-09-07 15:50:00,8.26,8.27,8.24,8.27,1180800.0,5.7987,5.8057,5.7847,5.8057,1180800.0
2011-09-08 09:30:00,8.24,8.25,8.2,8.22,212800.0,5.7847,5.7917,5.7566,5.7706,212800.0
2011-09-08 09:40:00,8.21,8.24,8.18,8.2,178800.0,5.7636,5.7847,5.7426,5.7566,178800.0
2011-09-08 09:50:00,8.21,8.21,8.16,8.18,177200.0,5.7636,5.7636,5.7285,5.7426,177200.0
2011-09-08 10:00:00,8.18,8.22,8.16,8.22,156800.0,5.7426,5.7706,5.7285,5.7706,156800.0
2011-09-08 10:10:00,8.22,8.24,8.22,8.24,107600.0,5.7706,5.7847,5.7706,5.7847,107600.0
2011-09-08 10:20:00,8.24,8.26,8.23,8.23,71200.0,5.7847,5.7987,5.7777,5.7777,71200.0
2011-09-08 10:30:00,8.23,8.28,8.23,8.24,110800.0,5.7777,5.8128,5.7777,5.7847,110800.0
2011-09-08 10:40:00,8.25,8.27,8.24,8.24,87600.0,5.7917,5.8057,5.7847,5.7847,87600.0
2011-09-08 10:50:00,8.24,8.28,8.24,8.28,62400.0,5.7847,5.8128,5.7847,5.8128,62400.0
2011-09-08 11:00:00,8.28,8.3,8.28,8.3,123200.0,5.8128,5.8268,5.8128,5.8268,123200.0
2011-09-08 11:10:00,8.3,8.3,8.27,8.28,88000.0,5.8268,5.8268,5.8057,5.8128,88000.0
2011-09-08 11:20:00,8.28,8.28,8.25,8.25,58800.0,5.8128,5.8128,5.7917,5.7917,58800.0
2011-09-08 11:30:00,8.25,8.28,8.24,8.27,103600.0,5.7917,5.8128,5.7847,5.8057,103600.0
2011-09-08 11:40:00,8.27,8.28,8.24,8.24,104800.0,5.8057,5.8128,5.7847,5.7847,104800.0
2011-09-08 11:50:00,8.23,8.25,8.2,8.22,124400.0,5.7777,5.7917,5.7566,5.7706,124400.0
2011-09-08 12:00:00,8.21,8.21,8.19,8.2,91600.0,5.7636,5.7636,5.7496,5.7566,91600.0
2011-09-08 12:10:00,8.2,8.22,8.2,8.22,37600.0,5.7566,5.7706,5.7566,5.7706,37600.0
2011-09-08 12:20:00,8.22,8.23,8.21,8.21,67200.0,5.7706,5.7777,5.7636,5.7636,67200.0
2011-09-08 12:30:00,8.21,8.21,8.18,8.2,102400.0,5.7636,5.7636,5.7426,5.7566,102400.0
2011-09-08 12:40:00,8.19,8.21,8.18,8.2,90000.0,5.7496,5.7636,5.7426,5.7566,90000.0
2011-09-08 12:50:00,8.2,8.24,8.2,8.24,76400.0,5.7566,5.7847,5.7566,5.7847,76400.0
2011-09-08 13:00:00,8.24,8.24,8.22,8.23,25600.0,5.7847,5.7847,5.7706,5.7777,25600.0
2011-09-08 13:10:00,8.24,8.24,8.21,8.23,30000.0,5.7847,5.7847,5.7636,5.7777,30000.0
2011-09-08 13:20:00,8.23,8.24,8.22,8.23,114400.0,5.7777,5.7847,5.7706,5.7777,114400.0
2011-09-08 13:30:00,8.23,8.25,8.19,8.21,202000.0,5.7777,5.7917,5.7496,5.7636,202000.0
2011-09-08 13:40:00,8.21,8.21,8.15,8.16,169600.0,5.7636,5.7636,5.7215,5.7285,169600.0
2011-09-08 13:50:00,8.17,8.18,8.14,8.17,148800.0,5.7355,5.7426,5.7145,5.7355,148800.0
2011-09-08 14:00:00,8.17,8.19,8.15,8.18,157200.0,5.7355,5.7496,5.7215,5.7426,157200.0
2011-09-08 14:10:00,8.18,8.19,8.17,8.17,93600.0,5.7426,5.7496,5.7355,5.7355,93600.0
2011-09-08 14:20:00,8.18,8.18,8.13,8.15,134800.0,5.7426,5.7426,5.7075,5.7215,134800.0
2011-09-08 14:30:00,8.15,8.18,8.14,8.17,182400.0,5.7215,5.7426,5.7145,5.7355,182400.0
2011-09-08 14:40:00,8.17,8.19,8.16,8.16,122400.0,5.7355,5.7496,5.7285,5.7285,122400.0
2011-09-08 14:50:00,8.16,8.18,8.15,8.17,102000.0,5.7285,5.7426,5.7215,5.7355,102000.0
2011-09-08 15:00:00,8.17,8.17,8.14,8.15,136800.0,5.7355,5.7355,5.7145,5.7215,136800.0
2011-09-08 15:10:00,8.15,8.15,8.12,8.13,110400.0,5.7215,5.7215,5.7004,5.7075,110400.0
2011-09-08 15:20:00,8.13,8.17,8.13,8.17,178000.0,5.7075,5.7355,5.7075,5.7355,178000.0
2011-09-08 15:30:00,8.17,8.19,8.16,8.19,350400.0,5.7355,5.7496,5.7285,5.7496,350400.0
2011-09-08 15:40:00,8.19,8.2,8.18,8.19,323600.0,5.7496,5.7566,5.7426,5.7496,323600.0
2011-09-08 15:50:00,8.2,8.2,8.16,8.16,725200.0,5.7566,5.7566,5.7285,5.7285,725200.0
2011-09-09 09:30:00,8.09,8.12,8.02,8.04,91600.0,5.6794,5.7004,5.6302,5.6443,91600.0
2011-09-09 09:40:00,8.04,8.07,7.99,8.07,183200.0,5.6443,5.6653,5.6092,5.6653,183200.0
2011-09-09 09:50:00,8.07,8.11,8.05,8.08,238400.0,5.6653,5.6934,5.6513,5.6724,238400.0
2011-09-09 10:00:00,8.08,8.12,8.08,8.1,153600.0,5.6724,5.7004,5.6724,5.6864,153600.0
2011-09-09 10:10:00,8.1,8.1,8.07,8.09,282800.0,5.6864,5.6864,5.6653,5.6794,282800.0
2011-09-09 10:20:00,8.09,8.14,8.09,8.14,109200.0,5.6794,5.7145,5.6794,5.7145,109200.0
2011-09-09 10:30:00,8.15,8.15,8.1,8.13,42800.0,5.7215,5.7215,5.6864,5.7075,42800.0
2011-09-09 10:40:00,8.13,8.14,8.12,8.14,37600.0,5.7075,5.7145,5.7004,5.7145,37600.0
2011-09-09 10:50:00,8.14,8.16,8.12,8.12,122800.0,5.7145,5.7285,5.7004,5.7004,122800.0
2011-09-09 11:00:00,8.12,8.14,8.12,8.13,178800.0,5.7004,5.7145,5.7004,5.7075,178800.0
2011-09-09 11:10:00,8.14,8.16,8.08,8.1,299200.0,5.7145,5.7285,5.6724,5.6864,299200.0
2011-09-09 11:20:00,8.1,8.1,8.05,8.06,598000.0,5.6864,5.6864,5.6513,5.6583,598000.0
2011-09-09 11:30:00,8.06,8.11,8.05,8.1,461200.0,5.6583,5.6934,5.6513,5.6864,461200.0
2011-09-09 11:40:00,8.1,8.1,8.02,8.02,437600.0,5.6864,5.6864,5.6302,5.6302,437600.0
2011-09-09 11:50:00,8.02,8.05,7.99,8.04,389600.0,5.6302,5.6513,5.6092,5.6443,389600.0
2011-09-09 12:00:00,8.04,8.06,8.03,8.04,548000.0,5.6443,5.6583,5.6373,5.6443,548000.0
2011-09-09 12:10:00,8.04,8.05,8.04,8.05,334800.0,5.6443,5.6513,5.6443,5.6513,334800.0
2011-09-09 12:20:00,8.04,8.06,8.03,8.04,79600.0,5.6443,5.6583,5.6373,5.6443,79600.0
2011-09-09 12:30:00,8.04,8.04,7.99,8.01,109600.0,5.6443,5.6443,5.6092,5.6232,109600.0
2011-09-09 12:40:00,8.0,8.02,7.99,8.01,90800.0,5.6162,5.6302,5.6092,5.6232,90800.0
2011-09-09 12:50:00,8.01,8.06,8.0,8.05,164800.0,5.6232,5.6583,5.6162,5.6513,164800.0
2011-09-09 13:00:00,8.05,8.06,8.03,8.06,176400.0,5.6513,5.6583,5.6373,5.6583,176400.0
2011-09-09 13:10:00,8.05,8.09,8.05,8.06,98400.0,5.6513,5.6794,5.6513,5.6583,98400.0
2011-09-09 13:20:00,8.06,8.06,8.03,8.05,152000.0,5.6583,5.6583,5.6373,5.6513,152000.0
2011-09-09 13:30:00,8.06,8.06,8.03,8.04,102800.0,5.6583,5.6583,5.6373,5.6443,102800.0
2011-09-09 13:40:00,8.04,8.05,8.01,8.01,81600.0,5.6443,5.6513,5.6232,5.6232,81600.0
2011-09-09 13:50:00,8.01,8.03,8.0,8.02,115600.0,5.6232,5.6373,5.6162,5.6302,115600.0
2011-09-09 14:00:00,8.02,8.04,8.02,8.04,191600.0,5.6302,5.6443,5.6302,5.6443,191600.0
2011-09-09 14:10:00,8.04,8.04,8.0,8.01,182000.0,5.6443,5.6443,5.6162,5.6232,182000.0
2011-09-09 14:20:00,8.01,8.02,7.99,7.99,82400.0,5.6232,5.6302,5.6092,5.6092,82400.0
2011-09-09 14:30:00,7.99,8.0,7.97,7.99,162800.0,5.6092,5.6162,5.5951,5.6092,162800.0
2011-09-09 14:40:00,7.99,8.03,7.99,8.0,155200.0,5.6092,5.6373,5.6092,5.6162,155200.0
2011-09-09 14:50:00,8.0,8.0,7.99,7.99,160000.0,5.6162,5.6162,5.6092,5.6092,160000.0
2011-09-09 15:00:00,7.99,8.01,7.98,8.01,179200.0,5.6092,5.6232,5.6022,5.6232,179200.0
2011-09-09 15:10:00,8.02,8.02,8.0,8.02,183600.0,5.6302,5.6302,5.6162,5.6302,183600.0
2011-09-09 15:20:00,8.02,8.02,7.99,7.99,157600.0,5.6302,5.6302,5.6092,5.6092,157600.0
2011-09-09 15:30:00,7.99,8.06,7.99,8.06,250000.0,5.6092,5.6583,5.6092,5.6583,250000.0
2011-09-09 15:40:00,8.06,8.09,8.04,8.08,674400.0,5.6583,5.6794,5.6443,5.6724,674400.0
2011-09-09 15:50:00,8.08,8.11,8.06,8.08,2284000.0,5.6724,5.6934,5.6583,5.6724,2284000.0
2011-09-12 09:30:00,7.94,8.04,7.94,8.02,262800.0,5.5741,5.6443,5.5741,5.6302,262800.0
2011-09-12 09:40:00,8.02,8.06,8.0,8.04,214800.0,5.6302,5.6583,5.6162,5.6443,214800.0
2011-09-12 09:50:00,8.04,8.12,8.02,8.09,217200.0,5.6443,5.7004,5.6302,5.6794,217200.0
2011-09-12 10:00:00,8.1,8.13,8.07,8.12,147200.0,5.6864,5.7075,5.6653,5.7004,147200.0
2011-09-12 10:10:00,8.12,8.13,8.05,8.06,163200.0,5.7004,5.7075,5.6513,5.6583,163200.0
2011-09-12 10:20:00,8.05,8.07,8.03,8.03,120000.0,5.6513,5.6653,5.6373,5.6373,120000.0
2011-09-12 10:30:00,8.03,8.06,8.02,8.05,116800.0,5.6373,5.6583,5.6302,5.6513,116800.0
2011-09-12 10:40:00,8.05,8.05,7.99,8.01,184800.0,5.6513,5.6513,5.6092,5.6232,184800.0
2011-09-12 10:50:00,8.0,8.03,7.98,7.99,470800.0,5.6162,5.6373,5.6022,5.6092,470800.0
2011-09-12 11:00:00,7.99,8.02,7.98,8.01,86400.0,5.6092,5.6302,5.6022,5.6232,86400.0
2011-09-12 11:10:00,8.01,8.03,7.99,8.03,83200.0,5.6232,5.6373,5.6092,5.6373,83200.0
2011-09-12 11:20:00,8.03,8.06,8.03,8.06,73200.0,5.6373,5.6583,5.6373,5.6583,73200.0
2011-09-12 11:30:00,8.05,8.08,8.04,8.07,95200.0,5.6513,5.6724,5.6443,5.6653,95200.0
2011-09-12 11:40:00,8.08,8.09,8.06,8.06,70400.0,5.6724,5.6794,5.6583,5.6583,70400.0
2011-09-12 11:50:00,8.06,8.06,8.03,8.04,76400.0,5.6583,5.6583,5.6373,5.6443,76400.0
2011-09-12 12:00:00,8.04,8.06,8.03,8.04,98400.0,5.6443,5.6583,5.6373,5.6443,98400.0
2011-09-12 12:10:00,8.04,8.05,8.02,8.02,87600.0,5.6443,5.6513,5.6302,5.6302,87600.0
2011-09-12 12:20:00,8.02,8.05,8.02,8.05,78800.0,5.6302,5.6513,5.6302,5.6513,78800.0
2011-09-12 12:30:00,8.05,8.05,8.01,8.01,124800.0,5.6513,5.6513,5.6232,5.6232,124800.0
2011-09-12 12:40:00,8.01,8.02,7.99,7.99,96800.0,5.6232,5.6302,5.6092,5.6092,96800.0
2011-09-12 12:50:00,7.99,8.03,7.99,8.02,64800.0,5.6092,5.6373,5.6092,5.6302,64800.0
2011-09-12 13:00:00,8.03,8.05,8.01,8.04,407600.0,5.6373,5.6513,5.6232,5.6443,407600.0
2011-09-12 13:10:00,8.04,8.08,8.04,8.06,613200.0,5.6443,5.6724,5.6443,5.6583,613200.0
2011-09-12 13:20:00,8.06,8.06,8.02,8.03,94000.0,5.6583,5.6583,5.6302,5.6373,94000.0
2011-09-12 13:30:00,8.03,8.03,7.98,8.0,227600.0,5.6373,5.6373,5.6022,5.6162,227600.0
2011-09-12 13:40:00,8.0,8.02,7.99,8.01,274800.0,5.6162,5.6302,5.6092,5.6232,274800.0
2011-09-12 13:50:00,8.01,8.03,8.0,8.03,85600.0,5.6232,5.6373,5.6162,5.6373,85600.0
2011-09-12 14:00:00,8.03,8.03,7.99,8.01,424000.0,5.6373,5.6373,5.6092,5.6232,424000.0
2011-09-12 14:10:00,8.0,8.02,7.99,8.0,256000.0,5.6162,5.6302,5.6092,5.6162,256000.0
2011-09-12 14:20:00,7.99,8.03,7.99,8.01,189600.0,5.6092,5.6373,5.6092,5.6232,189600.0
2011-09-12 14:30:00,8.01,8.09,8.0,8.07,427600.0,5.6232,5.6794,5.6162,5.6653,427600.0
2011-09-12 14:40:00,8.07,8.12,8.06,8.07,233200.0,5.6653,5.7004,5.6583,5.6653,233200.0
2011-09-12 14:50:00,8.07,8.07,8.02,8.03,155600.0,5.6653,5.6653,5.6302,5.6373,155600.0
2011-09-12 15:00:00,8.03,8.04,8.02,8.03,225600.0,5.6373,5.6443,5.6302,5.6373,225600.0
2011-09-12 15:10:00,8.03,8.05,8.02,8.04,159600.0,5.6373,5.6513,5.6302,5.6443,159600.0
2011-09-12 15:20:00,8.04,8.08,8.02,8.07,230000.0,5.6443,5.6724,5.6302,5.6653,230000.0
2011-09-12 15:30:00,8.08,8.11,8.07,8.1,278800.0,5.6724,5.6934,5.6653,5.6864,278800.0
2011-09-12 15:40:00,8.1,8.16,8.09,8.15,506800.0,5.6864,5.7285,5.6794,5.7215,506800.0
2011-09-12 15:50:00,8.15,8.21,8.15,8.2,1322800.0,5.7215,5.7636,5.7215,5.7566,1322800.0
2011-09-13 09:30:00,8.23,8.25,8.14,8.21,197600.0,5.7777,5.7917,5.7145,5.7636,197600.0
2011-09-13 09:40:00,8.21,8.27,8.19,8.26,244000.0,5.7636,5.8057,5.7496,5.7987,244000.0
2011-09-13 09:50:00,8.26,8.37,8.26,8.35,418000.0,5.7987,5.8759,5.7987,5.8619,418000.0
2011-09-13 10:00:00,8.35,8.43,8.35,8.42,684400.0,5.8619,5.9181,5.8619,5.911,684400.0
2011-09-13 10:10:00,8.42,8.44,8.4,8.43,424800.0,5.911,5.9251,5.897,5.9181,424800.0
2011-09-13 10:20:00,8.43,8.47,8.41,8.46,529600.0,5.9181,5.9461,5.904,5.9391,529600.0
2011-09-13 10:30:00,8.45,8.48,8.4,8.44,641600.0,5.9321,5.9532,5.897,5.9251,641600.0
2011-09-13 10:40:00,8.44,8.47,8.42,8.46,346000.0,5.9251,5.9461,5.911,5.9391,346000.0
2011-09-13 10:50:00,8.46,8.47,8.4,8.43,328000.0,5.9391,5.9461,5.897,5.9181,328000.0
2011-09-13 11:00:00,8.43,8.45,8.41,8.43,580800.0,5.9181,5.9321,5.904,5.9181,580800.0
2011-09-13 11:10:00,8.43,8.47,8.43,8.45,288400.0,5.9181,5.9461,5.9181,5.9321,288400.0
2011-09-13 11:20:00,8.44,8.46,8.42,8.44,299600.0,5.9251,5.9391,5.911,5.9251,299600.0
2011-09-13 11:30:00,8.45,8.46,8.41,8.45,174000.0,5.9321,5.9391,5.904,5.9321,174000.0
2011-09-13 11:40:00,8.46,8.47,8.43,8.45,202400.0,5.9391,5.9461,5.9181,5.9321,202400.0
2011-09-13 11:50:00,8.45,8.48,8.44,8.46,156400.0,5.9321,5.9532,5.9251,5.9391,156400.0
2011-09-13 12:00:00,8.46,8.46,8.4,8.46,269200.0,5.9391,5.9391,5.897,5.9391,269200.0
2011-09-13 12:10:00,8.46,8.48,8.44,8.47,150800.0,5.9391,5.9532,5.9251,5.9461,150800.0
2011-09-13 12:20:00,8.46,8.47,8.45,8.47,245600.0,5.9391,5.9461,5.9321,5.9461,245600.0
2011-09-13 12:30:00,8.47,8.48,8.46,8.48,347600.0,5.9461,5.9532,5.9391,5.9532,347600.0
2011-09-13 12:40:00,8.48,8.51,8.47,8.47,280000.0,5.9532,5.9742,5.9461,5.9461,280000.0
2011-09-13 12:50:00,8.48,8.5,8.45,8.49,192000.0,5.9532,5.9672,5.9321,5.9602,192000.0
2011-09-13 13:00:00,8.49,8.51,8.49,8.5,236400.0,5.9602,5.9742,5.9602,5.9672,236400.0
2011-09-13 13:10:00,8.5,8.53,8.49,8.51,335200.0,5.9672,5.9883,5.9602,5.9742,335200.0
2011-09-13 13:20:00,8.51,8.53,8.5,8.51,228800.0,5.9742,5.9883,5.9672,5.9742,228800.0
2011-09-13 13:30:00,8.51,8.53,8.49,8.52,287600.0,5.9742,5.9883,5.9602,5.9812,287600.0
2011-09-13 13:40:00,8.51,8.56,8.51,8.56,455600.0,5.9742,6.0093,5.9742,6.0093,455600.0
2011-09-13 13:50:00,8.56,8.58,8.55,8.55,222000.0,6.0093,6.0234,6.0023,6.0023,222000.0
2011-09-13 14:00:00,8.55,8.57,8.54,8.56,426400.0,6.0023,6.0163,5.9953,6.0093,426400.0
2011-09-13 14:10:00,8.56,8.57,8.55,8.56,735600.0,6.0093,6.0163,6.0023,6.0093,735600.0
2011-09-13 14:20:00,8.56,8.59,8.55,8.59,692400.0,6.0093,6.0304,6.0023,6.0304,692400.0
2011-09-13 14:30:00,8.59,8.6,8.57,8.58,285200.0,6.0304,6.0374,6.0163,6.0234,285200.0
2011-09-13 14:40:00,8.58,8.58,8.53,8.53,251200.0,6.0234,6.0234,5.9883,5.9883,251200.0
2011-09-13 14:50:00,8.53,8.56,8.52,8.55,413600.0,5.9883,6.0093,5.9812,6.0023,413600.0
2011-09-13 15:00:00,8.55,8.57,8.53,8.55,312800.0,6.0023,6.0163,5.9883,6.0023,312800.0
2011-09-13 15:10:00,8.55,8.56,8.5,8.51,442800.0,6.0023,6.0093,5.9672,5.9742,442800.0
2011-09-13 15:20:00,8.51,8.55,8.49,8.55,418400.0,5.9742,6.0023,5.9602,6.0023,418400.0
2011-09-13 15:30:00,8.55,8.58,8.54,8.58,879200.0,6.0023,6.0234,5.9953,6.0234,879200.0
2011-09-13 15:40:00,8.58,8.6,8.56,8.6,605600.0,6.0234,6.0374,6.0093,6.0374,605600.0
2011-09-13 15:50:00,8.6,8.61,8.57,8.59,1312800.0,6.0374,6.0444,6.0163,6.0304,1312800.0
2011-09-14 09:30:00,8.62,8.69,8.6,8.6,663200.0,6.0514,6.1006,6.0374,6.0374,663200.0
2011-09-14 09:40:00,8.6,8.64,8.58,8.62,583600.0,6.0374,6.0655,6.0234,6.0514,583600.0
2011-09-14 09:50:00,8.62,8.63,8.57,8.58,1284400.0,6.0514,6.0585,6.0163,6.0234,1284400.0
2011-09-14 10:00:00,8.59,8.61,8.56,8.58,528800.0,6.0304,6.0444,6.0093,6.0234,528800.0
2011-09-14 10:10:00,8.58,8.63,8.55,8.56,766800.0,6.0234,6.0585,6.0023,6.0093,766800.0
2011-09-14 10:20:00,8.56,8.6,8.5,8.59,516800.0,6.0093,6.0374,5.9672,6.0304,516800.0
2011-09-14 10:30:00,8.59,8.62,8.56,8.62,273600.0,6.0304,6.0514,6.0093,6.0514,273600.0
2011-09-14 10:40:00,8.61,8.62,8.57,8.59,820000.0,6.0444,6.0514,6.0163,6.0304,820000.0
2011-09-14 10:50:00,8.59,8.62,8.59,8.6,584400.0,6.0304,6.0514,6.0304,6.0374,584400.0
2011-09-14 11:00:00,8.6,8.64,8.59,8.61,364400.0,6.0374,6.0655,6.0304,6.0444,364400.0
2011-09-14 11:10:00,8.61,8.64,8.6,8.64,711600.0,6.0444,6.0655,6.0374,6.0655,711600.0
2011-09-14 11:20:00,8.64,8.69,8.63,8.68,486800.0,6.0655,6.1006,6.0585,6.0936,486800.0
2011-09-14 11:30:00,8.68,8.68,8.64,8.68,195200.0,6.0936,6.0936,6.0655,6.0936,195200.0
2011-09-14 11:40:00,8.68,8.7,8.65,8.69,217200.0,6.0936,6.1076,6.0725,6.1006,217200.0
2011-09-14 11:50:00,8.69,8.72,8.68,8.72,344400.0,6.1006,6.1216,6.0936,6.1216,344400.0
2011-09-14 12:00:00,8.72,8.74,8.7,8.72,561200.0,6.1216,6.1357,6.1076,6.1216,561200.0
2011-09-14 12:10:00,8.72,8.74,8.72,8.72,198800.0,6.1216,6.1357,6.1216,6.1216,198800.0
2011-09-14 12:20:00,8.72,8.73,8.69,8.73,105200.0,6.1216,6.1287,6.1006,6.1287,105200.0
2011-09-14 12:30:00,8.73,8.76,8.72,8.75,266000.0,6.1287,6.1497,6.1216,6.1427,266000.0
2011-09-14 12:40:00,8.75,8.76,8.74,8.74,235200.0,6.1427,6.1497,6.1357,6.1357,235200.0
2011-09-14 12:50:00,8.74,8.76,8.72,8.75,493600.0,6.1357,6.1497,6.1216,6.1427,493600.0
2011-09-14 13:00:00,8.75,8.79,8.74,8.79,419200.0,6.1427,6.1708,6.1357,6.1708,419200.0
2011-09-14 13:10:00,8.79,8.79,8.76,8.77,162800.0,6.1708,6.1708,6.1497,6.1567,162800.0
2011-09-14 13:20:00,8.77,8.78,8.75,8.77,191200.0,6.1567,6.1638,6.1427,6.1567,191200.0
2011-09-14 13:30:00,8.77,8.81,8.77,8.81,143200.0,6.1567,6.1848,6.1567,6.1848,143200.0
2011-09-14 13:40:00,8.81,8.83,8.8,8.81,252400.0,6.1848,6.1989,6.1778,6.1848,252400.0
2011-09-14 13:50:00,8.81,8.84,8.77,8.79,312400.0,6.1848,6.2059,6.1567,6.1708,312400.0
2011-09-14 14:00:00,8.78,8.83,8.78,8.81,318400.0,6.1638,6.1989,6.1638,6.1848,318400.0
2011-09-14 14:10:00,8.81,8.87,8.8,8.86,331600.0,6.1848,6.227,6.1778,6.2199,331600.0
2011-09-14 14:20:00,8.86,8.88,8.84,8.85,336000.0,6.2199,6.234,6.2059,6.2129,336000.0
2011-09-14 14:30:00,8.85,8.85,8.82,8.82,208400.0,6.2129,6.2129,6.1919,6.1919,208400.0
2011-09-14 14:40:00,8.83,8.84,8.81,8.83,177200.0,6.1989,6.2059,6.1848,6.1989,177200.0
2011-09-14 14:50:00,8.83,8.85,8.83,8.85,384800.0,6.1989,6.2129,6.1989,6.2129,384800.0
2011-09-14 15:00:00,8.85,8.88,8.85,8.88,887600.0,6.2129,6.234,6.2129,6.234,887600.0
2011-09-14 15:10:00,8.88,8.9,8.88,8.88,299600.0,6.234,6.248,6.234,6.234,299600.0
2011-09-14 15:20:00,8.88,8.9,8.87,8.88,1027600.0,6.234,6.248,6.227,6.234,1027600.0
2011-09-14 15:30:00,8.88,8.89,8.87,8.88,782000.0,6.234,6.241,6.227,6.234,782000.0
2011-09-14 15:40:00,8.88,8.88,8.82,8.84,1466000.0,6.234,6.234,6.1919,6.2059,1466000.0
2011-09-14 15:50:00,8.84,8.85,8.79,8.79,1546000.0,6.2059,6.2129,6.1708,6.1708,1546000.0
2011-09-15 09:30:00,8.93,8.93,8.83,8.88,235200.0,6.2691,6.2691,6.1989,6.234,235200.0
2011-09-15 09:40:00,8.88,8.88,8.79,8.81,535600.0,6.234,6.234,6.1708,6.1848,535600.0
2011-09-15 09:50:00,8.81,8.85,8.8,8.81,287600.0,6.1848,6.2129,6.1778,6.1848,287600.0
2011-09-15 10:00:00,8.81,8.88,8.81,8.85,338800.0,6.1848,6.234,6.1848,6.2129,338800.0
2011-09-15 10:10:00,8.85,8.88,8.84,8.88,956800.0,6.2129,6.234,6.2059,6.234,956800.0
2011-09-15 10:20:00,8.88,8.88,8.85,8.85,818400.0,6.234,6.234,6.2129,6.2129,818400.0
2011-09-15 10:30:00,8.85,8.86,8.81,8.83,208800.0,6.2129,6.2199,6.1848,6.1989,208800.0
2011-09-15 10:40:00,8.82,8.84,8.81,8.83,269200.0,6.1919,6.2059,6.1848,6.1989,269200.0
2011-09-15 10:50:00,8.83,8.84,8.79,8.81,248800.0,6.1989,6.2059,6.1708,6.1848,248800.0
2011-09-15 11:00:00,8.81,8.83,8.78,8.83,289600.0,6.1848,6.1989,6.1638,6.1989,289600.0
2011-09-15 11:10:00,8.83,8.86,8.81,8.85,160800.0,6.1989,6.2199,6.1848,6.2129,160800.0
2011-09-15 11:20:00,8.85,8.87,8.84,8.87,286400.0,6.2129,6.227,6.2059,6.227,286400.0
2011-09-15 11:30:00,8.87,8.9,8.86,8.9,155600.0,6.227,6.248,6.2199,6.248,155600.0
2011-09-15 11:40:00,8.9,8.91,8.88,8.89,148800.0,6.248,6.255,6.234,6.241,148800.0
2011-09-15 11:50:00,8.89,8.9,8.87,8.89,181200.0,6.241,6.248,6.227,6.241,181200.0
2011-09-15 12:00:00,8.89,8.9,8.87,8.9,218000.0,6.241,6.248,6.227,6.248,218000.0
2011-09-15 12:10:00,8.9,8.91,8.88,8.9,230000.0,6.248,6.255,6.234,6.248,230000.0
2011-09-15 12:20:00,8.9,8.9,8.88,8.88,102800.0,6.248,6.248,6.234,6.234,102800.0
2011-09-15 12:30:00,8.88,8.91,8.88,8.9,212400.0,6.234,6.255,6.234,6.248,212400.0
2011-09-15 12:40:00,8.9,8.93,8.9,8.92,164400.0,6.248,6.2691,6.248,6.2621,164400.0
2011-09-15 12:50:00,8.92,8.94,8.92,8.93,135600.0,6.2621,6.2761,6.2621,6.2691,135600.0
2011-09-15 13:00:00,8.93,8.94,8.92,8.94,193600.0,6.2691,6.2761,6.2621,6.2761,193600.0
2011-09-15 13:10:00,8.95,8.95,8.92,8.92,103200.0,6.2831,6.2831,6.2621,6.2621,103200.0
2011-09-15 13:20:00,8.92,8.92,8.89,8.89,244800.0,6.2621,6.2621,6.241,6.241,244800.0
2011-09-15 13:30:00,8.89,8.9,8.88,8.88,136800.0,6.241,6.248,6.234,6.234,136800.0
2011-09-15 13:40:00,8.88,8.93,8.88,8.92,560800.0,6.234,6.2691,6.234,6.2621,560800.0
2011-09-15 13:50:00,8.93,8.95,8.92,8.95,515600.0,6.2691,6.2831,6.2621,6.2831,515600.0
2011-09-15 14:00:00,8.95,8.96,8.94,8.95,145600.0,6.2831,6.2901,6.2761,6.2831,145600.0
2011-09-15 14:10:00,8.95,8.97,8.95,8.97,174400.0,6.2831,6.2972,6.2831,6.2972,174400.0
2011-09-15 14:20:00,8.97,8.97,8.94,8.95,207600.0,6.2972,6.2972,6.2761,6.2831,207600.0
2011-09-15 14:30:00,8.95,8.96,8.94,8.95,154000.0,6.2831,6.2901,6.2761,6.2831,154000.0
2011-09-15 14:40:00,8.95,8.96,8.94,8.96,171600.0,6.2831,6.2901,6.2761,6.2901,171600.0
2011-09-15 14:50:00,8.96,8.97,8.95,8.97,189600.0,6.2901,6.2972,6.2831,6.2972,189600.0
2011-09-15 15:00:00,8.97,8.97,8.95,8.95,544800.0,6.2972,6.2972,6.2831,6.2831,544800.0
2011-09-15 15:10:00,8.95,8.96,8.93,8.94,422400.0,6.2831,6.2901,6.2691,6.2761,422400.0
2011-09-15 15:20:00,8.94,8.96,8.93,8.94,426800.0,6.2761,6.2901,6.2691,6.2761,426800.0
2011-09-15 15:30:00,8.94,8.97,8.94,8.97,410000.0,6.2761,6.2972,6.2761,6.2972,410000.0
2011-09-15 15:40:00,8.96,8.98,8.95,8.98,514400.0,6.2901,6.3042,6.2831,6.3042,514400.0
2011-09-15 15:50:00,8.98,8.99,8.95,8.97,1024400.0,6.3042,6.3112,6.2831,6.2972,1024400.0
2011-09-16 09:30:00,9.01,9.06,8.92,9.02,3035600.0,6.3252,6.3603,6.2621,6.3323,3035600.0
2011-09-16 09:40:00,9.02,9.08,9.02,9.06,272000.0,6.3323,6.3744,6.3323,6.3603,272000.0
2011-09-16 09:50:00,9.06,9.13,9.06,9.13,1421600.0,6.3603,6.4095,6.3603,6.4095,1421600.0
2011-09-16 10:00:00,9.13,9.15,9.12,9.14,1276800.0,6.4095,6.4235,6.4025,6.4165,1276800.0
2011-09-16 10:10:00,9.14,9.18,9.12,9.13,479200.0,6.4165,6.4446,6.4025,6.4095,479200.0
2011-09-16 10:20:00,9.13,9.14,9.07,9.1,884800.0,6.4095,6.4165,6.3674,6.3884,884800.0
2011-09-16 10:30:00,9.1,9.12,9.09,9.11,465200.0,6.3884,6.4025,6.3814,6.3954,465200.0
2011-09-16 10:40:00,9.11,9.12,9.01,9.01,524800.0,6.3954,6.4025,6.3252,6.3252,524800.0
2011-09-16 10:50:00,9.01,9.01,8.98,9.01,325600.0,6.3252,6.3252,6.3042,6.3252,325600.0
2011-09-16 11:00:00,9.01,9.01,8.97,8.99,338000.0,6.3252,6.3252,6.2972,6.3112,338000.0
2011-09-16 11:10:00,8.98,9.0,8.97,8.99,262800.0,6.3042,6.3182,6.2972,6.3112,262800.0
2011-09-16 11:20:00,8.99,9.0,8.96,8.99,138800.0,6.3112,6.3182,6.2901,6.3112,138800.0
2011-09-16 11:30:00,8.99,9.03,8.97,9.01,153600.0,6.3112,6.3393,6.2972,6.3252,153600.0
2011-09-16 11:40:00,9.01,9.06,9.0,9.05,430000.0,6.3252,6.3603,6.3182,6.3533,430000.0
2011-09-16 11:50:00,9.06,9.09,9.06,9.06,91200.0,6.3603,6.3814,6.3603,6.3603,91200.0
2011-09-16 12:00:00,9.07,9.08,9.05,9.08,133600.0,6.3674,6.3744,6.3533,6.3744,133600.0
2011-09-16 12:10:00,9.08,9.09,9.06,9.06,167600.0,6.3744,6.3814,6.3603,6.3603,167600.0
2011-09-16 12:20:00,9.06,9.07,9.05,9.06,122800.0,6.3603,6.3674,6.3533,6.3603,122800.0
2011-09-16 12:30:00,9.06,9.07,9.05,9.06,127200.0,6.3603,6.3674,6.3533,6.3603,127200.0
2011-09-16 12:40:00,9.06,9.07,9.05,9.06,140000.0,6.3603,6.3674,6.3533,6.3603,140000.0
2011-09-16 12:50:00,9.06,9.07,9.05,9.05,117200.0,6.3603,6.3674,6.3533,6.3533,117200.0
2011-09-16 13:00:00,9.06,9.07,9.05,9.05,176000.0,6.3603,6.3674,6.3533,6.3533,176000.0
2011-09-16 13:10:00,9.04,9.06,9.03,9.04,137200.0,6.3463,6.3603,6.3393,6.3463,137200.0
2011-09-16 13:20:00,9.04,9.05,9.03,9.05,98000.0,6.3463,6.3533,6.3393,6.3533,98000.0
2011-09-16 13:30:00,9.05,9.05,9.01,9.02,104400.0,6.3533,6.3533,6.3252,6.3323,104400.0
2011-09-16 13:40:00,9.02,9.04,9.02,9.02,52800.0,6.3323,6.3463,6.3323,6.3323,52800.0
2011-09-16 13:50:00,9.02,9.05,9.02,9.04,119200.0,6.3323,6.3533,6.3323,6.3463,119200.0
2011-09-16 14:00:00,9.04,9.06,9.04,9.06,140800.0,6.3463,6.3603,6.3463,6.3603,140800.0
2011-09-16 14:10:00,9.06,9.06,9.03,9.04,472000.0,6.3603,6.3603,6.3393,6.3463,472000.0
2011-09-16 14:20:00,9.04,9.05,9.03,9.03,250800.0,6.3463,6.3533,6.3393,6.3393,250800.0
2011-09-16 14:30:00,9.04,9.06,9.03,9.05,278800.0,6.3463,6.3603,6.3393,6.3533,278800.0
2011-09-16 14:40:00,9.05,9.06,9.04,9.05,212800.0,6.3533,6.3603,6.3463,6.3533,212800.0
2011-09-16 14:50:00,9.05,9.06,9.04,9.05,295200.0,6.3533,6.3603,6.3463,6.3533,295200.0
2011-09-16 15:00:00,9.06,9.06,9.02,9.02,156400.0,6.3603,6.3603,6.3323,6.3323,156400.0
2011-09-16 15:10:00,9.02,9.04,9.02,9.03,108400.0,6.3323,6.3463,6.3323,6.3393,108400.0
2011-09-16 15:20:00,9.03,9.03,9.02,9.03,335200.0,6.3393,6.3393,6.3323,6.3393,335200.0
2011-09-16 15:30:00,9.03,9.04,9.02,9.03,391200.0,6.3393,6.3463,6.3323,6.3393,391200.0
2011-09-16 15:40:00,9.03,9.06,9.03,9.05,314000.0,6.3393,6.3603,6.3393,6.3533,314000.0
2011-09-16 15:50:00,9.06,9.08,9.05,9.08,1075200.0,6.3603,6.3744,6.3533,6.3744,1075200.0
2011-09-19 09:30:00,8.98,8.99,8.91,8.96,303200.0,6.3042,6.3112,6.255,6.2901,303200.0
2011-09-19 09:40:00,8.95,8.97,8.89,8.9,304400.0,6.2831,6.2972,6.241,6.248,304400.0
2011-09-19 09:50:00,8.89,8.91,8.87,8.87,663200.0,6.241,6.255,6.227,6.227,663200.0
2011-09-19 10:00:00,8.87,8.95,8.87,8.95,240800.0,6.227,6.2831,6.227,6.2831,240800.0
2011-09-19 10:10:00,8.94,8.95,8.9,8.93,156800.0,6.2761,6.2831,6.248,6.2691,156800.0
2011-09-19 10:20:00,8.93,8.94,8.89,8.93,229200.0,6.2691,6.2761,6.241,6.2691,229200.0
2011-09-19 10:30:00,8.93,8.95,8.92,8.93,322800.0,6.2691,6.2831,6.2621,6.2691,322800.0
2011-09-19 10:40:00,8.93,8.97,8.92,8.97,198800.0,6.2691,6.2972,6.2621,6.2972,198800.0
2011-09-19 10:50:00,8.97,8.99,8.96,8.96,111200.0,6.2972,6.3112,6.2901,6.2901,111200.0
2011-09-19 11:00:00,8.95,9.0,8.95,9.0,102800.0,6.2831,6.3182,6.2831,6.3182,102800.0
2011-09-19 11:10:00,8.99,9.02,8.98,9.02,145200.0,6.3112,6.3323,6.3042,6.3323,145200.0
2011-09-19 11:20:00,9.02,9.05,9.02,9.02,214000.0,6.3323,6.3533,6.3323,6.3323,214000.0
2011-09-19 11:30:00,9.02,9.04,9.01,9.04,136800.0,6.3323,6.3463,6.3252,6.3463,136800.0
2011-09-19 11:40:00,9.04,9.11,9.04,9.1,212800.0,6.3463,6.3954,6.3463,6.3884,212800.0
2011-09-19 11:50:00,9.1,9.13,9.1,9.12,860400.0,6.3884,6.4095,6.3884,6.4025,860400.0
2011-09-19 12:00:00,9.12,9.14,9.09,9.1,278800.0,6.4025,6.4165,6.3814,6.3884,278800.0
2011-09-19 12:10:00,9.1,9.11,9.08,9.09,219200.0,6.3884,6.3954,6.3744,6.3814,219200.0
2011-09-19 12:20:00,9.1,9.1,9.07,9.09,310400.0,6.3884,6.3884,6.3674,6.3814,310400.0
2011-09-19 12:30:00,9.09,9.09,9.07,9.07,344800.0,6.3814,6.3814,6.3674,6.3674,344800.0
2011-09-19 12:40:00,9.07,9.07,9.05,9.06,204400.0,6.3674,6.3674,6.3533,6.3603,204400.0
2011-09-19 12:50:00,9.06,9.06,9.03,9.04,169600.0,6.3603,6.3603,6.3393,6.3463,169600.0
2011-09-19 13:00:00,9.04,9.04,9.02,9.04,170800.0,6.3463,6.3463,6.3323,6.3463,170800.0
2011-09-19 13:10:00,9.04,9.04,9.01,9.02,140000.0,6.3463,6.3463,6.3252,6.3323,140000.0
2011-09-19 13:20:00,9.02,9.04,9.01,9.03,288400.0,6.3323,6.3463,6.3252,6.3393,288400.0
2011-09-19 13:30:00,9.03,9.04,9.02,9.04,140400.0,6.3393,6.3463,6.3323,6.3463,140400.0
2011-09-19 13:40:00,9.04,9.04,9.02,9.03,143600.0,6.3463,6.3463,6.3323,6.3393,143600.0
2011-09-19 13:50:00,9.03,9.03,9.01,9.02,114800.0,6.3393,6.3393,6.3252,6.3323,114800.0
2011-09-19 14:00:00,9.01,9.03,8.99,9.01,219600.0,6.3252,6.3393,6.3112,6.3252,219600.0
2011-09-19 14:10:00,9.01,9.04,9.0,9.03,202000.0,6.3252,6.3463,6.3182,6.3393,202000.0
2011-09-19 14:20:00,9.03,9.04,9.01,9.01,136400.0,6.3393,6.3463,6.3252,6.3252,136400.0
2011-09-19 14:30:00,9.02,9.05,9.01,9.04,153600.0,6.3323,6.3533,6.3252,6.3463,153600.0
2011-09-19 14:40:00,9.04,9.07,9.04,9.07,192000.0,6.3463,6.3674,6.3463,6.3674,192000.0
2011-09-19 14:50:00,9.07,9.08,9.04,9.06,490000.0,6.3674,6.3744,6.3463,6.3603,490000.0
2011-09-19 15:00:00,9.06,9.07,9.04,9.05,443200.0,6.3603,6.3674,6.3463,6.3533,443200.0
2011-09-19 15:10:00,9.05,9.13,9.04,9.1,710400.0,6.3533,6.4095,6.3463,6.3884,710400.0
2011-09-19 15:20:00,9.1,9.15,9.1,9.15,542400.0,6.3884,6.4235,6.3884,6.4235,542400.0
2011-09-19 15:30:00,9.14,9.2,9.14,9.19,654800.0,6.4165,6.4586,6.4165,6.4516,654800.0
2011-09-19 15:40:00,9.18,9.2,9.13,9.15,497600.0,6.4446,6.4586,6.4095,6.4235,497600.0
2011-09-19 15:50:00,9.15,9.16,9.12,9.12,787200.0,6.4235,6.4305,6.4025,6.4025,787200.0
2011-09-20 09:30:00,9.14,9.19,9.11,9.13,324000.0,6.4165,6.4516,6.3954,6.4095,324000.0
2011-09-20 09:40:00,9.13,9.14,9.1,9.13,196800.0,6.4095,6.4165,6.3884,6.4095,196800.0
2011-09-20 09:50:00,9.13,9.14,9.08,9.14,269600.0,6.4095,6.4165,6.3744,6.4165,269600.0
2011-09-20 10:00:00,9.14,9.18,9.12,9.12,274000.0,6.4165,6.4446,6.4025,6.4025,274000.0
2011-09-20 10:10:00,9.12,9.18,9.1,9.18,166000.0,6.4025,6.4446,6.3884,6.4446,166000.0
2011-09-20 10:20:00,9.18,9.26,9.16,9.26,518400.0,6.4446,6.5007,6.4305,6.5007,518400.0
2011-09-20 10:30:00,9.26,9.3,9.26,9.3,465200.0,6.5007,6.5288,6.5007,6.5288,465200.0
2011-09-20 10:40:00,9.3,9.35,9.3,9.34,650000.0,6.5288,6.5639,6.5288,6.5569,650000.0
2011-09-20 10:50:00,9.33,9.38,9.31,9.37,1020400.0,6.5499,6.585,6.5358,6.578,1020400.0
2011-09-20 11:00:00,9.37,9.45,9.36,9.45,1151200.0,6.578,6.6341,6.5709,6.6341,1151200.0
2011-09-20 11:10:00,9.44,9.44,9.4,9.4,409200.0,6.6271,6.6271,6.599,6.599,409200.0
2011-09-20 11:20:00,9.4,9.44,9.38,9.43,444400.0,6.599,6.6271,6.585,6.6201,444400.0
2011-09-20 11:30:00,9.43,9.44,9.4,9.41,330400.0,6.6201,6.6271,6.599,6.606,330400.0
2011-09-20 11:40:00,9.42,9.43,9.37,9.38,272800.0,6.6131,6.6201,6.578,6.585,272800.0
2011-09-20 11:50:00,9.38,9.42,9.38,9.4,537600.0,6.585,6.6131,6.585,6.599,537600.0
2011-09-20 12:00:00,9.4,9.41,9.35,9.36,220400.0,6.599,6.606,6.5639,6.5709,220400.0
2011-09-20 12:10:00,9.36,9.36,9.34,9.34,174400.0,6.5709,6.5709,6.5569,6.5569,174400.0
2011-09-20 12:20:00,9.35,9.35,9.33,9.33,167200.0,6.5639,6.5639,6.5499,6.5499,167200.0
2011-09-20 12:30:00,9.33,9.34,9.31,9.31,244800.0,6.5499,6.5569,6.5358,6.5358,244800.0
2011-09-20 12:40:00,9.31,9.31,9.3,9.31,352400.0,6.5358,6.5358,6.5288,6.5358,352400.0
2011-09-20 12:50:00,9.31,9.36,9.31,9.34,260800.0,6.5358,6.5709,6.5358,6.5569,260800.0
2011-09-20 13:00:00,9.34,9.38,9.34,9.36,128000.0,6.5569,6.585,6.5569,6.5709,128000.0
2011-09-20 13:10:00,9.36,9.37,9.35,9.36,249200.0,6.5709,6.578,6.5639,6.5709,249200.0
2011-09-20 13:20:00,9.36,9.37,9.34,9.36,456400.0,6.5709,6.578,6.5569,6.5709,456400.0
2011-09-20 13:30:00,9.36,9.36,9.34,9.35,81200.0,6.5709,6.5709,6.5569,6.5639,81200.0
2011-09-20 13:40:00,9.34,9.35,9.32,9.34,162400.0,6.5569,6.5639,6.5429,6.5569,162400.0
2011-09-20 13:50:00,9.34,9.34,9.31,9.32,125600.0,6.5569,6.5569,6.5358,6.5429,125600.0
2011-09-20 14:00:00,9.32,9.34,9.3,9.34,123200.0,6.5429,6.5569,6.5288,6.5569,123200.0
2011-09-20 14:10:00,9.34,9.36,9.34,9.35,182800.0,6.5569,6.5709,6.5569,6.5639,182800.0
2011-09-20 14:20:00,9.35,9.36,9.34,9.36,138000.0,6.5639,6.5709,6.5569,6.5709,138000.0
2011-09-20 14:30:00,9.36,9.38,9.31,9.31,383200.0,6.5709,6.585,6.5358,6.5358,383200.0
2011-09-20 14:40:00,9.31,9.31,9.28,9.29,168400.0,6.5358,6.5358,6.5148,6.5218,168400.0
2011-09-20 14:50:00,9.28,9.29,9.26,9.26,282000.0,6.5148,6.5218,6.5007,6.5007,282000.0
2011-09-20 15:00:00,9.26,9.27,9.21,9.22,278400.0,6.5007,6.5078,6.4656,6.4727,278400.0
2011-09-20 15:10:00,9.22,9.24,9.19,9.19,328800.0,6.4727,6.4867,6.4516,6.4516,328800.0
2011-09-20 15:20:00,9.18,9.19,9.16,9.16,265200.0,6.4446,6.4516,6.4305,6.4305,265200.0
2011-09-20 15:30:00,9.16,9.22,9.15,9.21,304000.0,6.4305,6.4727,6.4235,6.4656,304000.0
2011-09-20 15:40:00,9.21,9.21,9.16,9.18,542400.0,6.4656,6.4656,6.4305,6.4446,542400.0
2011-09-20 15:50:00,9.18,9.18,9.15,9.16,1054800.0,6.4446,6.4446,6.4235,6.4305,1054800.0
2011-09-21 09:30:00,9.17,9.22,9.13,9.19,189200.0,6.4376,6.4727,6.4095,6.4516,189200.0
2011-09-21 09:40:00,9.19,9.22,9.17,9.19,150000.0,6.4516,6.4727,6.4376,6.4516,150000.0
2011-09-21 09:50:00,9.19,9.24,9.17,9.23,204000.0,6.4516,6.4867,6.4376,6.4797,204000.0
2011-09-21 10:00:00,9.23,9.25,9.21,9.21,183200.0,6.4797,6.4937,6.4656,6.4656,183200.0
2011-09-21 10:10:00,9.22,9.22,9.17,9.19,92800.0,6.4727,6.4727,6.4376,6.4516,92800.0
2011-09-21 10:20:00,9.19,9.2,9.15,9.15,135600.0,6.4516,6.4586,6.4235,6.4235,135600.0
2011-09-21 10:30:00,9.15,9.16,9.12,9.15,168000.0,6.4235,6.4305,6.4025,6.4235,168000.0
2011-09-21 10:40:00,9.15,9.17,9.1,9.1,115200.0,6.4235,6.4376,6.3884,6.3884,115200.0
2011-09-21 10:50:00,9.1,9.11,9.06,9.08,173200.0,6.3884,6.3954,6.3603,6.3744,173200.0
2011-09-21 11:00:00,9.07,9.11,9.07,9.1,115600.0,6.3674,6.3954,6.3674,6.3884,115600.0
2011-09-21 11:10:00,9.1,9.14,9.09,9.12,128000.0,6.3884,6.4165,6.3814,6.4025,128000.0
2011-09-21 11:20:00,9.12,9.13,9.11,9.13,136000.0,6.4025,6.4095,6.3954,6.4095,136000.0
2011-09-21 11:30:00,9.13,9.17,9.13,9.16,132000.0,6.4095,6.4376,6.4095,6.4305,132000.0
2011-09-21 11:40:00,9.16,9.19,9.16,9.17,72000.0,6.4305,6.4516,6.4305,6.4376,72000.0
2011-09-21 11:50:00,9.17,9.17,9.15,9.17,55600.0,6.4376,6.4376,6.4235,6.4376,55600.0
2011-09-21 12:00:00,9.17,9.18,9.15,9.15,67600.0,6.4376,6.4446,6.4235,6.4235,67600.0
2011-09-21 12:10:00,9.15,9.16,9.15,9.15,59600.0,6.4235,6.4305,6.4235,6.4235,59600.0
2011-09-21 12:20:00,9.16,9.16,9.11,9.12,245600.0,6.4305,6.4305,6.3954,6.4025,245600.0
2011-09-21 12:30:00,9.12,9.16,9.11,9.15,248000.0,6.4025,6.4305,6.3954,6.4235,248000.0
2011-09-21 12:40:00,9.15,9.17,9.13,9.13,202400.0,6.4235,6.4376,6.4095,6.4095,202400.0
2011-09-21 12:50:00,9.14,9.14,9.11,9.14,152000.0,6.4165,6.4165,6.3954,6.4165,152000.0
2011-09-21 13:00:00,9.14,9.16,9.12,9.15,171200.0,6.4165,6.4305,6.4025,6.4235,171200.0
2011-09-21 13:10:00,9.15,9.17,9.13,9.14,112400.0,6.4235,6.4376,6.4095,6.4165,112400.0
2011-09-21 13:20:00,9.14,9.16,9.13,9.15,53200.0,6.4165,6.4305,6.4095,6.4235,53200.0
2011-09-21 13:30:00,9.15,9.16,9.13,9.14,66800.0,6.4235,6.4305,6.4095,6.4165,66800.0
2011-09-21 13:40:00,9.14,9.15,9.14,9.14,61200.0,6.4165,6.4235,6.4165,6.4165,61200.0
2011-09-21 13:50:00,9.13,9.14,9.12,9.13,132000.0,6.4095,6.4165,6.4025,6.4095,132000.0
2011-09-21 14:00:00,9.13,9.16,9.12,9.15,201200.0,6.4095,6.4305,6.4025,6.4235,201200.0
2011-09-21 14:10:00,9.15,9.18,9.15,9.16,181200.0,6.4235,6.4446,6.4235,6.4305,181200.0
2011-09-21 14:20:00,9.16,9.22,9.08,9.13,312800.0,6.4305,6.4727,6.3744,6.4095,312800.0
2011-09-21 14:30:00,9.14,9.17,9.02,9.05,657200.0,6.4165,6.4376,6.3323,6.3533,657200.0
2011-09-21 14:40:00,9.05,9.11,9.04,9.1,875200.0,6.3533,6.3954,6.3463,6.3884,875200.0
2011-09-21 14:50:00,9.1,9.15,9.09,9.09,433200.0,6.3884,6.4235,6.3814,6.3814,433200.0
2011-09-21 15:00:00,9.08,9.16,9.07,9.13,564400.0,6.3744,6.4305,6.3674,6.4095,564400.0
2011-09-21 15:10:00,9.13,9.18,9.12,9.17,484800.0,6.4095,6.4446,6.4025,6.4376,484800.0
2011-09-21 15:20:00,9.17,9.21,9.13,9.15,1333600.0,6.4376,6.4656,6.4095,6.4235,1333600.0
2011-09-21 15:30:00,9.15,9.16,9.03,9.05,564400.0,6.4235,6.4305,6.3393,6.3533,564400.0
2011-09-21 15:40:00,9.05,9.05,9.01,9.02,398400.0,6.3533,6.3533,6.3252,6.3323,398400.0
2011-09-21 15:50:00,9.02,9.02,8.96,8.96,1309200.0,6.3323,6.3323,6.2901,6.2901,1309200.0
2011-09-22 09:30:00,8.67,8.78,8.65,8.78,364000.0,6.0865,6.1638,6.0725,6.1638,364000.0
2011-09-22 09:40:00,8.78,8.78,8.71,8.71,418400.0,6.1638,6.1638,6.1146,6.1146,418400.0
2011-09-22 09:50:00,8.71,8.73,8.65,8.67,482400.0,6.1146,6.1287,6.0725,6.0865,482400.0
2011-09-22 10:00:00,8.67,8.77,8.67,8.73,378800.0,6.0865,6.1567,6.0865,6.1287,378800.0
2011-09-22 10:10:00,8.73,8.79,8.7,8.79,601200.0,6.1287,6.1708,6.1076,6.1708,601200.0
2011-09-22 10:20:00,8.79,8.84,8.79,8.8,238800.0,6.1708,6.2059,6.1708,6.1778,238800.0
2011-09-22 10:30:00,8.8,8.85,8.77,8.78,282400.0,6.1778,6.2129,6.1567,6.1638,282400.0
2011-09-22 10:40:00,8.78,8.87,8.77,8.85,270400.0,6.1638,6.227,6.1567,6.2129,270400.0
2011-09-22 10:50:00,8.84,8.85,8.79,8.82,543200.0,6.2059,6.2129,6.1708,6.1919,543200.0
2011-09-22 11:00:00,8.81,8.85,8.79,8.79,346000.0,6.1848,6.2129,6.1708,6.1708,346000.0
2011-09-22 11:10:00,8.79,8.84,8.77,8.82,307600.0,6.1708,6.2059,6.1567,6.1919,307600.0
2011-09-22 11:20:00,8.82,8.83,8.77,8.78,254800.0,6.1919,6.1989,6.1567,6.1638,254800.0
2011-09-22 11:30:00,8.78,8.84,8.78,8.83,201200.0,6.1638,6.2059,6.1638,6.1989,201200.0
2011-09-22 11:40:00,8.83,8.85,8.8,8.8,424400.0,6.1989,6.2129,6.1778,6.1778,424400.0
2011-09-22 11:50:00,8.8,8.81,8.73,8.74,280800.0,6.1778,6.1848,6.1287,6.1357,280800.0
2011-09-22 12:00:00,8.75,8.76,8.71,8.73,251600.0,6.1427,6.1497,6.1146,6.1287,251600.0
2011-09-22 12:10:00,8.73,8.75,8.72,8.75,178000.0,6.1287,6.1427,6.1216,6.1427,178000.0
2011-09-22 12:20:00,8.75,8.78,8.74,8.75,175600.0,6.1427,6.1638,6.1357,6.1427,175600.0
2011-09-22 12:30:00,8.75,8.8,8.75,8.79,112000.0,6.1427,6.1778,6.1427,6.1708,112000.0
2011-09-22 12:40:00,8.79,8.85,8.79,8.85,152400.0,6.1708,6.2129,6.1708,6.2129,152400.0
2011-09-22 12:50:00,8.85,8.85,8.81,8.81,139200.0,6.2129,6.2129,6.1848,6.1848,139200.0
2011-09-22 13:00:00,8.82,8.82,8.75,8.76,227200.0,6.1919,6.1919,6.1427,6.1497,227200.0
2011-09-22 13:10:00,8.76,8.77,8.74,8.75,228000.0,6.1497,6.1567,6.1357,6.1427,228000.0
2011-09-22 13:20:00,8.75,8.75,8.71,8.73,439600.0,6.1427,6.1427,6.1146,6.1287,439600.0
2011-09-22 13:30:00,8.73,8.73,8.67,8.69,565200.0,6.1287,6.1287,6.0865,6.1006,565200.0
2011-09-22 13:40:00,8.68,8.7,8.65,8.66,475600.0,6.0936,6.1076,6.0725,6.0795,475600.0
2011-09-22 13:50:00,8.66,8.67,8.6,8.6,318000.0,6.0795,6.0865,6.0374,6.0374,318000.0
2011-09-22 14:00:00,8.6,8.63,8.58,8.62,422400.0,6.0374,6.0585,6.0234,6.0514,422400.0
2011-09-22 14:10:00,8.62,8.65,8.6,8.61,488000.0,6.0514,6.0725,6.0374,6.0444,488000.0
2011-09-22 14:20:00,8.61,8.73,8.61,8.69,876000.0,6.0444,6.1287,6.0444,6.1006,876000.0
2011-09-22 14:30:00,8.69,8.7,8.62,8.64,640800.0,6.1006,6.1076,6.0514,6.0655,640800.0
2011-09-22 14:40:00,8.63,8.7,8.62,8.66,443200.0,6.0585,6.1076,6.0514,6.0795,443200.0
2011-09-22 14:50:00,8.67,8.68,8.62,8.62,292000.0,6.0865,6.0936,6.0514,6.0514,292000.0
2011-09-22 15:00:00,8.62,8.63,8.57,8.59,454400.0,6.0514,6.0585,6.0163,6.0304,454400.0
2011-09-22 15:10:00,8.59,8.62,8.56,8.57,626800.0,6.0304,6.0514,6.0093,6.0163,626800.0
2011-09-22 15:20:00,8.57,8.57,8.52,8.57,890000.0,6.0163,6.0163,5.9812,6.0163,890000.0
2011-09-22 15:30:00,8.57,8.62,8.55,8.6,934800.0,6.0163,6.0514,6.0023,6.0374,934800.0
2011-09-22 15:40:00,8.61,8.67,8.57,8.65,1172400.0,6.0444,6.0865,6.0163,6.0725,1172400.0
2011-09-22 15:50:00,8.65,8.66,8.61,8.62,1696800.0,6.0725,6.0795,6.0444,6.0514,1696800.0
2011-09-23 09:30:00,8.56,8.65,8.54,8.56,267600.0,6.0093,6.0725,5.9953,6.0093,267600.0
2011-09-23 09:40:00,8.58,8.67,8.54,8.62,270400.0,6.0234,6.0865,5.9953,6.0514,270400.0
2011-09-23 09:50:00,8.62,8.7,8.6,8.67,134000.0,6.0514,6.1076,6.0374,6.0865,134000.0
2011-09-23 10:00:00,8.67,8.67,8.63,8.65,169600.0,6.0865,6.0865,6.0585,6.0725,169600.0
2011-09-23 10:10:00,8.65,8.68,8.58,8.59,148400.0,6.0725,6.0936,6.0234,6.0304,148400.0
2011-09-23 10:20:00,8.59,8.64,8.58,8.63,110400.0,6.0304,6.0655,6.0234,6.0585,110400.0
2011-09-23 10:30:00,8.63,8.64,8.62,8.63,275200.0,6.0585,6.0655,6.0514,6.0585,275200.0
2011-09-23 10:40:00,8.63,8.65,8.6,8.65,187600.0,6.0585,6.0725,6.0374,6.0725,187600.0
2011-09-23 10:50:00,8.65,8.68,8.65,8.66,224000.0,6.0725,6.0936,6.0725,6.0795,224000.0
2011-09-23 11:00:00,8.66,8.71,8.65,8.7,93200.0,6.0795,6.1146,6.0725,6.1076,93200.0
2011-09-23 11:10:00,8.7,8.71,8.67,8.69,140800.0,6.1076,6.1146,6.0865,6.1006,140800.0
2011-09-23 11:20:00,8.68,8.72,8.67,8.69,118800.0,6.0936,6.1216,6.0865,6.1006,118800.0
2011-09-23 11:30:00,8.7,8.7,8.63,8.65,91200.0,6.1076,6.1076,6.0585,6.0725,91200.0
2011-09-23 11:40:00,8.65,8.66,8.63,8.64,91200.0,6.0725,6.0795,6.0585,6.0655,91200.0
2011-09-23 11:50:00,8.64,8.65,8.62,8.65,98800.0,6.0655,6.0725,6.0514,6.0725,98800.0
2011-09-23 12:00:00,8.66,8.66,8.62,8.65,122400.0,6.0795,6.0795,6.0514,6.0725,122400.0
2011-09-23 12:10:00,8.65,8.65,8.62,8.65,149600.0,6.0725,6.0725,6.0514,6.0725,149600.0
2011-09-23 12:20:00,8.65,8.65,8.6,8.61,161200.0,6.0725,6.0725,6.0374,6.0444,161200.0
2011-09-23 12:30:00,8.61,8.61,8.59,8.59,114800.0,6.0444,6.0444,6.0304,6.0304,114800.0
2011-09-23 12:40:00,8.58,8.65,8.57,8.6,238800.0,6.0234,6.0725,6.0163,6.0374,238800.0
2011-09-23 12:50:00,8.6,8.65,8.59,8.59,138800.0,6.0374,6.0725,6.0304,6.0304,138800.0
2011-09-23 13:00:00,8.6,8.62,8.57,8.58,158800.0,6.0374,6.0514,6.0163,6.0234,158800.0
2011-09-23 13:10:00,8.58,8.62,8.58,8.6,157200.0,6.0234,6.0514,6.0234,6.0374,157200.0
2011-09-23 13:20:00,8.6,8.62,8.59,8.62,90800.0,6.0374,6.0514,6.0304,6.0514,90800.0
2011-09-23 13:30:00,8.61,8.65,8.6,8.63,245600.0,6.0444,6.0725,6.0374,6.0585,245600.0
2011-09-23 13:40:00,8.63,8.66,8.62,8.65,302400.0,6.0585,6.0795,6.0514,6.0725,302400.0
2011-09-23 13:50:00,8.65,8.67,8.64,8.65,270400.0,6.0725,6.0865,6.0655,6.0725,270400.0
2011-09-23 14:00:00,8.65,8.67,8.62,8.63,131600.0,6.0725,6.0865,6.0514,6.0585,131600.0
2011-09-23 14:10:00,8.63,8.63,8.6,8.62,153600.0,6.0585,6.0585,6.0374,6.0514,153600.0
2011-09-23 14:20:00,8.62,8.62,8.56,8.58,348000.0,6.0514,6.0514,6.0093,6.0234,348000.0
2011-09-23 14:30:00,8.58,8.61,8.56,8.6,256800.0,6.0234,6.0444,6.0093,6.0374,256800.0
2011-09-23 14:40:00,8.6,8.61,8.57,8.58,297600.0,6.0374,6.0444,6.0163,6.0234,297600.0
2011-09-23 14:50:00,8.58,8.6,8.57,8.58,175600.0,6.0234,6.0374,6.0163,6.0234,175600.0
2011-09-23 15:00:00,8.58,8.62,8.57,8.59,222400.0,6.0234,6.0514,6.0163,6.0304,222400.0
2011-09-23 15:10:00,8.59,8.63,8.58,8.59,388400.0,6.0304,6.0585,6.0234,6.0304,388400.0
2011-09-23 15:20:00,8.59,8.6,8.56,8.6,706000.0,6.0304,6.0374,6.0093,6.0374,706000.0
2011-09-23 15:30:00,8.6,8.63,8.59,8.61,512800.0,6.0374,6.0585,6.0304,6.0444,512800.0
2011-09-23 15:40:00,8.61,8.62,8.58,8.59,569600.0,6.0444,6.0514,6.0234,6.0304,569600.0
2011-09-23 15:50:00,8.59,8.62,8.58,8.61,692400.0,6.0304,6.0514,6.0234,6.0444,692400.0
2011-09-26 09:30:00,8.71,8.72,8.66,8.66,173200.0,6.1146,6.1216,6.0795,6.0795,173200.0
2011-09-26 09:40:00,8.65,8.68,8.62,8.67,193600.0,6.0725,6.0936,6.0514,6.0865,193600.0
2011-09-26 09:50:00,8.67,8.67,8.57,8.59,192400.0,6.0865,6.0865,6.0163,6.0304,192400.0
2011-09-26 10:00:00,8.59,8.62,8.54,8.55,205600.0,6.0304,6.0514,5.9953,6.0023,205600.0
2011-09-26 10:10:00,8.55,8.56,8.51,8.53,129600.0,6.0023,6.0093,5.9742,5.9883,129600.0
2011-09-26 10:20:00,8.52,8.57,8.52,8.56,130400.0,5.9812,6.0163,5.9812,6.0093,130400.0
2011-09-26 10:30:00,8.56,8.56,8.49,8.5,449600.0,6.0093,6.0093,5.9602,5.9672,449600.0
2011-09-26 10:40:00,8.5,8.57,8.47,8.53,165600.0,5.9672,6.0163,5.9461,5.9883,165600.0
2011-09-26 10:50:00,8.53,8.61,8.53,8.59,218000.0,5.9883,6.0444,5.9883,6.0304,218000.0
2011-09-26 11:00:00,8.59,8.61,8.58,8.6,146400.0,6.0304,6.0444,6.0234,6.0374,146400.0
2011-09-26 11:10:00,8.61,8.64,8.59,8.63,119200.0,6.0444,6.0655,6.0304,6.0585,119200.0
2011-09-26 11:20:00,8.62,8.66,8.61,8.65,116800.0,6.0514,6.0795,6.0444,6.0725,116800.0
2011-09-26 11:30:00,8.66,8.67,8.63,8.66,52000.0,6.0795,6.0865,6.0585,6.0795,52000.0
2011-09-26 11:40:00,8.65,8.7,8.65,8.68,71200.0,6.0725,6.1076,6.0725,6.0936,71200.0
2011-09-26 11:50:00,8.68,8.69,8.66,8.69,120000.0,6.0936,6.1006,6.0795,6.1006,120000.0
2011-09-26 12:00:00,8.68,8.68,8.65,8.66,72800.0,6.0936,6.0936,6.0725,6.0795,72800.0
2011-09-26 12:10:00,8.66,8.68,8.65,8.68,147600.0,6.0795,6.0936,6.0725,6.0936,147600.0
2011-09-26 12:20:00,8.68,8.69,8.63,8.65,153600.0,6.0936,6.1006,6.0585,6.0725,153600.0
2011-09-26 12:30:00,8.65,8.67,8.64,8.66,94000.0,6.0725,6.0865,6.0655,6.0795,94000.0
2011-09-26 12:40:00,8.66,8.67,8.61,8.61,140400.0,6.0795,6.0865,6.0444,6.0444,140400.0
2011-09-26 12:50:00,8.61,8.63,8.6,8.63,85600.0,6.0444,6.0585,6.0374,6.0585,85600.0
2011-09-26 13:00:00,8.63,8.63,8.6,8.62,84400.0,6.0585,6.0585,6.0374,6.0514,84400.0
2011-09-26 13:10:00,8.62,8.62,8.59,8.6,100000.0,6.0514,6.0514,6.0304,6.0374,100000.0
2011-09-26 13:20:00,8.61,8.65,8.61,8.63,79200.0,6.0444,6.0725,6.0444,6.0585,79200.0
2011-09-26 13:30:00,8.63,8.65,8.59,8.62,230400.0,6.0585,6.0725,6.0304,6.0514,230400.0
2011-09-26 13:40:00,8.62,8.66,8.61,8.64,189600.0,6.0514,6.0795,6.0444,6.0655,189600.0
2011-09-26 13:50:00,8.64,8.68,8.63,8.68,605200.0,6.0655,6.0936,6.0585,6.0936,605200.0
2011-09-26 14:00:00,8.68,8.72,8.67,8.68,319600.0,6.0936,6.1216,6.0865,6.0936,319600.0
2011-09-26 14:10:00,8.68,8.68,8.66,8.68,204400.0,6.0936,6.0936,6.0795,6.0936,204400.0
2011-09-26 14:20:00,8.67,8.69,8.66,8.67,167600.0,6.0865,6.1006,6.0795,6.0865,167600.0
2011-09-26 14:30:00,8.67,8.71,8.66,8.69,196400.0,6.0865,6.1146,6.0795,6.1006,196400.0
2011-09-26 14:40:00,8.69,8.71,8.67,8.68,183600.0,6.1006,6.1146,6.0865,6.0936,183600.0
2011-09-26 14:50:00,8.67,8.71,8.66,8.7,257600.0,6.0865,6.1146,6.0795,6.1076,257600.0
2011-09-26 15:00:00,8.71,8.73,8.69,8.7,258000.0,6.1146,6.1287,6.1006,6.1076,258000.0
2011-09-26 15:10:00,8.7,8.72,8.69,8.72,280800.0,6.1076,6.1216,6.1006,6.1216,280800.0
2011-09-26 15:20:00,8.72,8.72,8.69,8.69,550400.0,6.1216,6.1216,6.1006,6.1006,550400.0
2011-09-26 15:30:00,8.69,8.71,8.68,8.7,622800.0,6.1006,6.1146,6.0936,6.1076,622800.0
2011-09-26 15:40:00,8.71,8.72,8.7,8.71,642400.0,6.1146,6.1216,6.1076,6.1146,642400.0
2011-09-26 15:50:00,8.71,8.73,8.71,8.73,1366800.0,6.1146,6.1287,6.1146,6.1287,1366800.0
2011-09-27 09:30:00,8.93,8.99,8.82,8.84,345200.0,6.2691,6.3112,6.1919,6.2059,345200.0
2011-09-27 09:40:00,8.84,8.87,8.78,8.87,319200.0,6.2059,6.227,6.1638,6.227,319200.0
2011-09-27 09:50:00,8.87,8.94,8.86,8.86,506400.0,6.227,6.2761,6.2199,6.2199,506400.0
2011-09-27 10:00:00,8.86,8.9,8.8,8.82,447600.0,6.2199,6.248,6.1778,6.1919,447600.0
2011-09-27 10:10:00,8.82,8.84,8.78,8.8,462000.0,6.1919,6.2059,6.1638,6.1778,462000.0
2011-09-27 10:20:00,8.8,8.81,8.77,8.8,434400.0,6.1778,6.1848,6.1567,6.1778,434400.0
2011-09-27 10:30:00,8.8,8.81,8.79,8.79,356800.0,6.1778,6.1848,6.1708,6.1708,356800.0
2011-09-27 10:40:00,8.8,8.82,8.78,8.81,380800.0,6.1778,6.1919,6.1638,6.1848,380800.0
2011-09-27 10:50:00,8.81,8.84,8.8,8.84,386400.0,6.1848,6.2059,6.1778,6.2059,386400.0
2011-09-27 11:00:00,8.84,8.84,8.81,8.82,233600.0,6.2059,6.2059,6.1848,6.1919,233600.0
2011-09-27 11:10:00,8.82,8.84,8.81,8.83,189200.0,6.1919,6.2059,6.1848,6.1989,189200.0
2011-09-27 11:20:00,8.83,8.84,8.8,8.81,194800.0,6.1989,6.2059,6.1778,6.1848,194800.0
2011-09-27 11:30:00,8.81,8.85,8.81,8.83,168800.0,6.1848,6.2129,6.1848,6.1989,168800.0
2011-09-27 11:40:00,8.83,8.83,8.81,8.81,155200.0,6.1989,6.1989,6.1848,6.1848,155200.0
2011-09-27 11:50:00,8.81,8.84,8.81,8.83,146800.0,6.1848,6.2059,6.1848,6.1989,146800.0
2011-09-27 12:00:00,8.83,8.85,8.83,8.85,231600.0,6.1989,6.2129,6.1989,6.2129,231600.0
2011-09-27 12:10:00,8.85,8.88,8.85,8.86,192000.0,6.2129,6.234,6.2129,6.2199,192000.0
2011-09-27 12:20:00,8.86,8.87,8.84,8.84,174400.0,6.2199,6.227,6.2059,6.2059,174400.0
2011-09-27 12:30:00,8.84,8.85,8.8,8.83,228800.0,6.2059,6.2129,6.1778,6.1989,228800.0
2011-09-27 12:40:00,8.83,8.85,8.81,8.85,178400.0,6.1989,6.2129,6.1848,6.2129,178400.0
2011-09-27 12:50:00,8.85,8.86,8.83,8.83,170400.0,6.2129,6.2199,6.1989,6.1989,170400.0
2011-09-27 13:00:00,8.83,8.84,8.82,8.84,221600.0,6.1989,6.2059,6.1919,6.2059,221600.0
2011-09-27 13:10:00,8.84,8.85,8.81,8.82,224400.0,6.2059,6.2129,6.1848,6.1919,224400.0
2011-09-27 13:20:00,8.82,8.83,8.81,8.82,256400.0,6.1919,6.1989,6.1848,6.1919,256400.0
2011-09-27 13:30:00,8.82,8.84,8.81,8.84,304800.0,6.1919,6.2059,6.1848,6.2059,304800.0
2011-09-27 13:40:00,8.84,8.86,8.83,8.85,267600.0,6.2059,6.2199,6.1989,6.2129,267600.0
2011-09-27 13:50:00,8.85,8.88,8.85,8.88,222400.0,6.2129,6.234,6.2129,6.234,222400.0
2011-09-27 14:00:00,8.88,8.9,8.87,8.87,255600.0,6.234,6.248,6.227,6.227,255600.0
2011-09-27 14:10:00,8.87,8.9,8.87,8.88,235200.0,6.227,6.248,6.227,6.234,235200.0
2011-09-27 14:20:00,8.88,8.89,8.88,8.88,225600.0,6.234,6.241,6.234,6.234,225600.0
2011-09-27 14:30:00,8.88,8.9,8.88,8.88,244000.0,6.234,6.248,6.234,6.234,244000.0
2011-09-27 14:40:00,8.88,8.89,8.87,8.88,301200.0,6.234,6.241,6.227,6.234,301200.0
2011-09-27 14:50:00,8.88,8.9,8.87,8.89,392000.0,6.234,6.248,6.227,6.241,392000.0
2011-09-27 15:00:00,8.89,8.89,8.83,8.85,589200.0,6.241,6.241,6.1989,6.2129,589200.0
2011-09-27 15:10:00,8.85,8.86,8.83,8.85,682000.0,6.2129,6.2199,6.1989,6.2129,682000.0
2011-09-27 15:20:00,8.85,8.85,8.78,8.8,544000.0,6.2129,6.2129,6.1638,6.1778,544000.0
2011-09-27 15:30:00,8.79,8.81,8.78,8.78,821600.0,6.1708,6.1848,6.1638,6.1638,821600.0
2011-09-27 15:40:00,8.79,8.8,8.75,8.77,883600.0,6.1708,6.1778,6.1427,6.1567,883600.0
2011-09-27 15:50:00,8.77,8.8,8.74,8.79,1544800.0,6.1567,6.1778,6.1357,6.1708,1544800.0
2011-09-28 09:30:00,8.85,8.85,8.79,8.83,306400.0,6.2129,6.2129,6.1708,6.1989,306400.0
2011-09-28 09:40:00,8.83,8.85,8.8,8.84,403200.0,6.1989,6.2129,6.1778,6.2059,403200.0
2011-09-28 09:50:00,8.85,8.91,8.84,8.87,216000.0,6.2129,6.255,6.2059,6.227,216000.0
2011-09-28 10:00:00,8.87,8.87,8.84,8.86,169200.0,6.227,6.227,6.2059,6.2199,169200.0
2011-09-28 10:10:00,8.86,8.86,8.75,8.75,304400.0,6.2199,6.2199,6.1427,6.1427,304400.0
2011-09-28 10:20:00,8.75,8.75,8.71,8.74,359600.0,6.1427,6.1427,6.1146,6.1357,359600.0
2011-09-28 10:30:00,8.74,8.76,8.7,8.71,294000.0,6.1357,6.1497,6.1076,6.1146,294000.0
2011-09-28 10:40:00,8.71,8.74,8.7,8.74,154000.0,6.1146,6.1357,6.1076,6.1357,154000.0
2011-09-28 10:50:00,8.74,8.75,8.72,8.72,145200.0,6.1357,6.1427,6.1216,6.1216,145200.0
2011-09-28 11:00:00,8.72,8.73,8.68,8.7,252000.0,6.1216,6.1287,6.0936,6.1076,252000.0
2011-09-28 11:10:00,8.7,8.74,8.67,8.71,202400.0,6.1076,6.1357,6.0865,6.1146,202400.0
2011-09-28 11:20:00,8.71,8.71,8.67,8.69,238400.0,6.1146,6.1146,6.0865,6.1006,238400.0
2011-09-28 11:30:00,8.69,8.74,8.66,8.73,223200.0,6.1006,6.1357,6.0795,6.1287,223200.0
2011-09-28 11:40:00,8.73,8.75,8.71,8.72,151200.0,6.1287,6.1427,6.1146,6.1216,151200.0
2011-09-28 11:50:00,8.72,8.75,8.72,8.73,152400.0,6.1216,6.1427,6.1216,6.1287,152400.0
2011-09-28 12:00:00,8.73,8.74,8.7,8.7,102800.0,6.1287,6.1357,6.1076,6.1076,102800.0
2011-09-28 12:10:00,8.7,8.72,8.7,8.71,127200.0,6.1076,6.1216,6.1076,6.1146,127200.0
2011-09-28 12:20:00,8.71,8.76,8.71,8.76,128400.0,6.1146,6.1497,6.1146,6.1497,128400.0
2011-09-28 12:30:00,8.76,8.76,8.72,8.74,150800.0,6.1497,6.1497,6.1216,6.1357,150800.0
2011-09-28 12:40:00,8.74,8.75,8.7,8.7,145200.0,6.1357,6.1427,6.1076,6.1076,145200.0
2011-09-28 12:50:00,8.7,8.73,8.69,8.71,210800.0,6.1076,6.1287,6.1006,6.1146,210800.0
2011-09-28 13:00:00,8.71,8.71,8.68,8.68,180000.0,6.1146,6.1146,6.0936,6.0936,180000.0
2011-09-28 13:10:00,8.68,8.69,8.66,8.67,134800.0,6.0936,6.1006,6.0795,6.0865,134800.0
2011-09-28 13:20:00,8.67,8.67,8.65,8.66,217600.0,6.0865,6.0865,6.0725,6.0795,217600.0
2011-09-28 13:30:00,8.66,8.67,8.64,8.65,283600.0,6.0795,6.0865,6.0655,6.0725,283600.0
2011-09-28 13:40:00,8.65,8.66,8.63,8.63,238400.0,6.0725,6.0795,6.0585,6.0585,238400.0
2011-09-28 13:50:00,8.63,8.64,8.6,8.6,300800.0,6.0585,6.0655,6.0374,6.0374,300800.0
2011-09-28 14:00:00,8.6,8.62,8.59,8.62,164800.0,6.0374,6.0514,6.0304,6.0514,164800.0
2011-09-28 14:10:00,8.62,8.63,8.6,8.63,201200.0,6.0514,6.0585,6.0374,6.0585,201200.0
2011-09-28 14:20:00,8.63,8.64,8.6,8.63,211600.0,6.0585,6.0655,6.0374,6.0585,211600.0
2011-09-28 14:30:00,8.63,8.67,8.62,8.67,121600.0,6.0585,6.0865,6.0514,6.0865,121600.0
2011-09-28 14:40:00,8.67,8.69,8.65,8.65,118000.0,6.0865,6.1006,6.0725,6.0725,118000.0
2011-09-28 14:50:00,8.65,8.67,8.64,8.66,121200.0,6.0725,6.0865,6.0655,6.0795,121200.0
2011-09-28 15:00:00,8.66,8.7,8.65,8.68,175200.0,6.0795,6.1076,6.0725,6.0936,175200.0
2011-09-28 15:10:00,8.68,8.71,8.66,8.67,247200.0,6.0936,6.1146,6.0795,6.0865,247200.0
2011-09-28 15:20:00,8.67,8.68,8.64,8.64,340400.0,6.0865,6.0936,6.0655,6.0655,340400.0
2011-09-28 15:30:00,8.64,8.65,8.59,8.59,385200.0,6.0655,6.0725,6.0304,6.0304,385200.0
2011-09-28 15:40:00,8.59,8.62,8.55,8.57,420400.0,6.0304,6.0514,6.0023,6.0163,420400.0
2011-09-28 15:50:00,8.57,8.59,8.55,8.56,960400.0,6.0163,6.0304,6.0023,6.0093,960400.0
2011-09-29 09:30:00,8.74,8.78,8.67,8.68,368400.0,6.1357,6.1638,6.0865,6.0936,368400.0
2011-09-29 09:40:00,8.68,8.8,8.67,8.78,267600.0,6.0936,6.1778,6.0865,6.1638,267600.0
2011-09-29 09:50:00,8.78,8.78,8.7,8.72,207200.0,6.1638,6.1638,6.1076,6.1216,207200.0
2011-09-29 10:00:00,8.72,8.73,8.66,8.67,194000.0,6.1216,6.1287,6.0795,6.0865,194000.0
2011-09-29 10:10:00,8.67,8.69,8.64,8.65,142800.0,6.0865,6.1006,6.0655,6.0725,142800.0
2011-09-29 10:20:00,8.65,8.66,8.59,8.6,183200.0,6.0725,6.0795,6.0304,6.0374,183200.0
2011-09-29 10:30:00,8.6,8.61,8.58,8.59,170800.0,6.0374,6.0444,6.0234,6.0304,170800.0
2011-09-29 10:40:00,8.58,8.59,8.52,8.56,327600.0,6.0234,6.0304,5.9812,6.0093,327600.0
2011-09-29 10:50:00,8.56,8.57,8.52,8.56,196000.0,6.0093,6.0163,5.9812,6.0093,196000.0
2011-09-29 11:00:00,8.56,8.59,8.56,8.59,127600.0,6.0093,6.0304,6.0093,6.0304,127600.0
2011-09-29 11:10:00,8.59,8.6,8.56,8.57,138000.0,6.0304,6.0374,6.0093,6.0163,138000.0
2011-09-29 11:20:00,8.57,8.61,8.56,8.6,164000.0,6.0163,6.0444,6.0093,6.0374,164000.0
2011-09-29 11:30:00,8.6,8.63,8.6,8.6,131200.0,6.0374,6.0585,6.0374,6.0374,131200.0
2011-09-29 11:40:00,8.6,8.64,8.59,8.64,99600.0,6.0374,6.0655,6.0304,6.0655,99600.0
2011-09-29 11:50:00,8.64,8.64,8.61,8.62,64800.0,6.0655,6.0655,6.0444,6.0514,64800.0
2011-09-29 12:00:00,8.62,8.65,8.61,8.61,72000.0,6.0514,6.0725,6.0444,6.0444,72000.0
2011-09-29 12:10:00,8.61,8.62,8.59,8.61,69600.0,6.0444,6.0514,6.0304,6.0444,69600.0
2011-09-29 12:20:00,8.61,8.63,8.61,8.62,90000.0,6.0444,6.0585,6.0444,6.0514,90000.0
2011-09-29 12:30:00,8.61,8.61,8.56,8.56,146800.0,6.0444,6.0444,6.0093,6.0093,146800.0
2011-09-29 12:40:00,8.56,8.57,8.53,8.55,234400.0,6.0093,6.0163,5.9883,6.0023,234400.0
2011-09-29 12:50:00,8.55,8.58,8.55,8.55,130800.0,6.0023,6.0234,6.0023,6.0023,130800.0
2011-09-29 13:00:00,8.55,8.6,8.55,8.59,107600.0,6.0023,6.0374,6.0023,6.0304,107600.0
2011-09-29 13:10:00,8.59,8.6,8.57,8.57,113600.0,6.0304,6.0374,6.0163,6.0163,113600.0
2011-09-29 13:20:00,8.57,8.58,8.53,8.53,111200.0,6.0163,6.0234,5.9883,5.9883,111200.0
2011-09-29 13:30:00,8.53,8.54,8.46,8.46,317600.0,5.9883,5.9953,5.9391,5.9391,317600.0
2011-09-29 13:40:00,8.46,8.47,8.43,8.47,348000.0,5.9391,5.9461,5.9181,5.9461,348000.0
2011-09-29 13:50:00,8.47,8.5,8.45,8.49,183600.0,5.9461,5.9672,5.9321,5.9602,183600.0
2011-09-29 14:00:00,8.49,8.51,8.4,8.43,405600.0,5.9602,5.9742,5.897,5.9181,405600.0
2011-09-29 14:10:00,8.42,8.43,8.38,8.4,297600.0,5.911,5.9181,5.883,5.897,297600.0
2011-09-29 14:20:00,8.4,8.42,8.38,8.41,493600.0,5.897,5.911,5.883,5.904,493600.0
2011-09-29 14:30:00,8.41,8.43,8.37,8.42,478000.0,5.904,5.9181,5.8759,5.911,478000.0
2011-09-29 14:40:00,8.42,8.43,8.37,8.38,411200.0,5.911,5.9181,5.8759,5.883,411200.0
2011-09-29 14:50:00,8.38,8.4,8.37,8.4,417200.0,5.883,5.897,5.8759,5.897,417200.0
2011-09-29 15:00:00,8.4,8.41,8.35,8.38,412800.0,5.897,5.904,5.8619,5.883,412800.0
2011-09-29 15:10:00,8.38,8.4,8.36,8.37,594000.0,5.883,5.897,5.8689,5.8759,594000.0
2011-09-29 15:20:00,8.37,8.45,8.36,8.43,351200.0,5.8759,5.9321,5.8689,5.9181,351200.0
2011-09-29 15:30:00,8.44,8.51,8.43,8.5,462400.0,5.9251,5.9742,5.9181,5.9672,462400.0
2011-09-29 15:40:00,8.5,8.53,8.47,8.49,445200.0,5.9672,5.9883,5.9461,5.9602,445200.0
2011-09-29 15:50:00,8.49,8.55,8.49,8.54,846800.0,5.9602,6.0023,5.9602,5.9953,846800.0
2011-09-30 09:30:00,8.46,8.46,8.39,8.4,378400.0,5.9391,5.9391,5.89,5.897,378400.0
2011-09-30 09:40:00,8.39,8.46,8.35,8.36,281200.0,5.89,5.9391,5.8619,5.8689,281200.0
2011-09-30 09:50:00,8.37,8.46,8.35,8.38,522400.0,5.8759,5.9391,5.8619,5.883,522400.0
2011-09-30 10:00:00,8.38,8.46,8.37,8.44,334800.0,5.883,5.9391,5.8759,5.9251,334800.0
2011-09-30 10:10:00,8.44,8.49,8.42,8.49,277200.0,5.9251,5.9602,5.911,5.9602,277200.0
2011-09-30 10:20:00,8.49,8.52,8.46,8.47,311200.0,5.9602,5.9812,5.9391,5.9461,311200.0
2011-09-30 10:30:00,8.47,8.49,8.44,8.44,209600.0,5.9461,5.9602,5.9251,5.9251,209600.0
2011-09-30 10:40:00,8.44,8.44,8.41,8.42,136000.0,5.9251,5.9251,5.904,5.911,136000.0
2011-09-30 10:50:00,8.42,8.46,8.4,8.4,187200.0,5.911,5.9391,5.897,5.897,187200.0
2011-09-30 11:00:00,8.4,8.46,8.4,8.46,127600.0,5.897,5.9391,5.897,5.9391,127600.0
2011-09-30 11:10:00,8.46,8.49,8.44,8.46,139200.0,5.9391,5.9602,5.9251,5.9391,139200.0
2011-09-30 11:20:00,8.46,8.51,8.46,8.49,278400.0,5.9391,5.9742,5.9391,5.9602,278400.0
2011-09-30 11:30:00,8.49,8.53,8.49,8.51,170000.0,5.9602,5.9883,5.9602,5.9742,170000.0
2011-09-30 11:40:00,8.51,8.52,8.48,8.49,145200.0,5.9742,5.9812,5.9532,5.9602,145200.0
2011-09-30 11:50:00,8.49,8.5,8.46,8.48,179200.0,5.9602,5.9672,5.9391,5.9532,179200.0
2011-09-30 12:00:00,8.47,8.5,8.47,8.47,116400.0,5.9461,5.9672,5.9461,5.9461,116400.0
2011-09-30 12:10:00,8.47,8.47,8.46,8.46,88400.0,5.9461,5.9461,5.9391,5.9391,88400.0
2011-09-30 12:20:00,8.46,8.49,8.46,8.49,173600.0,5.9391,5.9602,5.9391,5.9602,173600.0
2011-09-30 12:30:00,8.49,8.49,8.46,8.48,163600.0,5.9602,5.9602,5.9391,5.9532,163600.0
2011-09-30 12:40:00,8.48,8.49,8.47,8.48,68400.0,5.9532,5.9602,5.9461,5.9532,68400.0
2011-09-30 12:50:00,8.48,8.48,8.45,8.45,80800.0,5.9532,5.9532,5.9321,5.9321,80800.0
2011-09-30 13:00:00,8.45,8.46,8.43,8.45,83200.0,5.9321,5.9391,5.9181,5.9321,83200.0
2011-09-30 13:10:00,8.45,8.46,8.44,8.46,83200.0,5.9321,5.9391,5.9251,5.9391,83200.0
2011-09-30 13:20:00,8.46,8.46,8.44,8.44,77200.0,5.9391,5.9391,5.9251,5.9251,77200.0
2011-09-30 13:30:00,8.44,8.48,8.44,8.47,85600.0,5.9251,5.9532,5.9251,5.9461,85600.0
2011-09-30 13:40:00,8.47,8.47,8.44,8.46,103200.0,5.9461,5.9461,5.9251,5.9391,103200.0
2011-09-30 13:50:00,8.46,8.46,8.43,8.44,116000.0,5.9391,5.9391,5.9181,5.9251,116000.0
2011-09-30 14:00:00,8.44,8.45,8.4,8.4,198400.0,5.9251,5.9321,5.897,5.897,198400.0
2011-09-30 14:10:00,8.4,8.42,8.39,8.4,178400.0,5.897,5.911,5.89,5.897,178400.0
2011-09-30 14:20:00,8.4,8.4,8.35,8.37,350400.0,5.897,5.897,5.8619,5.8759,350400.0
2011-09-30 14:30:00,8.37,8.4,8.36,8.39,237200.0,5.8759,5.897,5.8689,5.89,237200.0
2011-09-30 14:40:00,8.39,8.42,8.38,8.39,237600.0,5.89,5.911,5.883,5.89,237600.0
2011-09-30 14:50:00,8.39,8.43,8.36,8.41,352400.0,5.89,5.9181,5.8689,5.904,352400.0
2011-09-30 15:00:00,8.41,8.44,8.38,8.43,328800.0,5.904,5.9251,5.883,5.9181,328800.0
2011-09-30 15:10:00,8.43,8.43,8.39,8.4,341600.0,5.9181,5.9181,5.89,5.897,341600.0
2011-09-30 15:20:00,8.4,8.42,8.37,8.37,362000.0,5.897,5.911,5.8759,5.8759,362000.0
2011-09-30 15:30:00,8.37,8.38,8.36,8.38,591200.0,5.8759,5.883,5.8689,5.883,591200.0
2011-09-30 15:40:00,8.38,8.42,8.36,8.36,558800.0,5.883,5.911,5.8689,5.8689,558800.0
2011-09-30 15:50:00,8.36,8.37,8.32,8.32,1242000.0,5.8689,5.8759,5.8408,5.8408,1242000.0
2011-10-03 09:30:00,8.22,8.25,8.13,8.19,671200.0,5.7706,5.7917,5.7075,5.7496,671200.0
2011-10-03 09:40:00,8.19,8.24,8.18,8.21,747600.0,5.7496,5.7847,5.7426,5.7636,747600.0
2011-10-03 09:50:00,8.21,8.22,8.13,8.18,728400.0,5.7636,5.7706,5.7075,5.7426,728400.0
2011-10-03 10:00:00,8.17,8.34,8.17,8.33,493200.0,5.7355,5.8549,5.7355,5.8479,493200.0
2011-10-03 10:10:00,8.33,8.36,8.32,8.34,286000.0,5.8479,5.8689,5.8408,5.8549,286000.0
2011-10-03 10:20:00,8.34,8.35,8.27,8.29,391200.0,5.8549,5.8619,5.8057,5.8198,391200.0
2011-10-03 10:30:00,8.29,8.29,8.25,8.27,225600.0,5.8198,5.8198,5.7917,5.8057,225600.0
2011-10-03 10:40:00,8.27,8.3,8.23,8.28,283200.0,5.8057,5.8268,5.7777,5.8128,283200.0
2011-10-03 10:50:00,8.28,8.29,8.24,8.26,334400.0,5.8128,5.8198,5.7847,5.7987,334400.0
2011-10-03 11:00:00,8.25,8.29,8.23,8.29,309200.0,5.7917,5.8198,5.7777,5.8198,309200.0
2011-10-03 11:10:00,8.28,8.33,8.27,8.33,202800.0,5.8128,5.8479,5.8057,5.8479,202800.0
2011-10-03 11:20:00,8.33,8.33,8.28,8.3,317600.0,5.8479,5.8479,5.8128,5.8268,317600.0
2011-10-03 11:30:00,8.3,8.32,8.28,8.3,232800.0,5.8268,5.8408,5.8128,5.8268,232800.0
2011-10-03 11:40:00,8.3,8.3,8.25,8.26,310000.0,5.8268,5.8268,5.7917,5.7987,310000.0
2011-10-03 11:50:00,8.26,8.31,8.25,8.3,468800.0,5.7987,5.8338,5.7917,5.8268,468800.0
2011-10-03 12:00:00,8.3,8.3,8.26,8.26,189200.0,5.8268,5.8268,5.7987,5.7987,189200.0
2011-10-03 12:10:00,8.26,8.27,8.23,8.24,236000.0,5.7987,5.8057,5.7777,5.7847,236000.0
2011-10-03 12:20:00,8.24,8.3,8.22,8.29,772400.0,5.7847,5.8268,5.7706,5.8198,772400.0
2011-10-03 12:30:00,8.29,8.29,8.24,8.25,345200.0,5.8198,5.8198,5.7847,5.7917,345200.0
2011-10-03 12:40:00,8.25,8.27,8.23,8.23,178800.0,5.7917,5.8057,5.7777,5.7777,178800.0
2011-10-03 12:50:00,8.23,8.23,8.2,8.21,193200.0,5.7777,5.7777,5.7566,5.7636,193200.0
2011-10-03 13:00:00,8.21,8.21,8.18,8.18,167600.0,5.7636,5.7636,5.7426,5.7426,167600.0
2011-10-03 13:10:00,8.18,8.18,8.13,8.15,275200.0,5.7426,5.7426,5.7075,5.7215,275200.0
2011-10-03 13:20:00,8.15,8.15,8.11,8.13,321600.0,5.7215,5.7215,5.6934,5.7075,321600.0
2011-10-03 13:30:00,8.13,8.14,8.06,8.08,330400.0,5.7075,5.7145,5.6583,5.6724,330400.0
2011-10-03 13:40:00,8.08,8.11,8.07,8.09,372800.0,5.6724,5.6934,5.6653,5.6794,372800.0
2011-10-03 13:50:00,8.09,8.11,8.06,8.11,258400.0,5.6794,5.6934,5.6583,5.6934,258400.0
2011-10-03 14:00:00,8.11,8.14,8.1,8.13,373200.0,5.6934,5.7145,5.6864,5.7075,373200.0
2011-10-03 14:10:00,8.13,8.15,8.1,8.11,282400.0,5.7075,5.7215,5.6864,5.6934,282400.0
2011-10-03 14:20:00,8.11,8.12,8.06,8.08,397600.0,5.6934,5.7004,5.6583,5.6724,397600.0
2011-10-03 14:30:00,8.08,8.1,8.06,8.08,244400.0,5.6724,5.6864,5.6583,5.6724,244400.0
2011-10-03 14:40:00,8.07,8.09,8.06,8.08,310800.0,5.6653,5.6794,5.6583,5.6724,310800.0
2011-10-03 14:50:00,8.08,8.09,8.06,8.09,234800.0,5.6724,5.6794,5.6583,5.6794,234800.0
2011-10-03 15:00:00,8.09,8.15,8.08,8.13,656400.0,5.6794,5.7215,5.6724,5.7075,656400.0
2011-10-03 15:10:00,8.13,8.13,8.09,8.11,452800.0,5.7075,5.7075,5.6794,5.6934,452800.0
2011-10-03 15:20:00,8.11,8.11,8.06,8.06,407200.0,5.6934,5.6934,5.6583,5.6583,407200.0
2011-10-03 15:30:00,8.06,8.1,8.05,8.09,714000.0,5.6583,5.6864,5.6513,5.6794,714000.0
2011-10-03 15:40:00,8.09,8.14,8.06,8.14,744000.0,5.6794,5.7145,5.6583,5.7145,744000.0
2011-10-03 15:50:00,8.14,8.15,8.05,8.06,1003200.0,5.7145,5.7215,5.6513,5.6583,1003200.0
2011-10-04 09:30:00,7.97,7.98,7.9,7.91,517600.0,5.5951,5.6022,5.546,5.553,517600.0
2011-10-04 09:40:00,7.91,7.95,7.89,7.91,531200.0,5.553,5.5811,5.539,5.553,531200.0
2011-10-04 09:50:00,7.91,7.91,7.84,7.88,543200.0,5.553,5.553,5.5039,5.5319,543200.0
2011-10-04 10:00:00,7.87,7.92,7.81,7.9,945600.0,5.5249,5.56,5.4828,5.546,945600.0
2011-10-04 10:10:00,7.9,8.05,7.89,8.01,688400.0,5.546,5.6513,5.539,5.6232,688400.0
2011-10-04 10:20:00,8.02,8.02,7.93,7.97,301600.0,5.6302,5.6302,5.567,5.5951,301600.0
2011-10-04 10:30:00,7.97,8.02,7.96,8.02,168400.0,5.5951,5.6302,5.5881,5.6302,168400.0
2011-10-04 10:40:00,8.02,8.08,8.01,8.07,286400.0,5.6302,5.6724,5.6232,5.6653,286400.0
2011-10-04 10:50:00,8.07,8.09,8.03,8.06,289600.0,5.6653,5.6794,5.6373,5.6583,289600.0
2011-10-04 11:00:00,8.06,8.11,8.02,8.1,260400.0,5.6583,5.6934,5.6302,5.6864,260400.0
2011-10-04 11:10:00,8.1,8.13,8.09,8.09,194000.0,5.6864,5.7075,5.6794,5.6794,194000.0
2011-10-04 11:20:00,8.09,8.12,8.07,8.1,204400.0,5.6794,5.7004,5.6653,5.6864,204400.0
2011-10-04 11:30:00,8.1,8.1,8.04,8.06,200000.0,5.6864,5.6864,5.6443,5.6583,200000.0
2011-10-04 11:40:00,8.06,8.09,8.05,8.08,177600.0,5.6583,5.6794,5.6513,5.6724,177600.0
2011-10-04 11:50:00,8.09,8.15,8.09,8.15,454400.0,5.6794,5.7215,5.6794,5.7215,454400.0
2011-10-04 12:00:00,8.15,8.21,8.15,8.2,373200.0,5.7215,5.7636,5.7215,5.7566,373200.0
2011-10-04 12:10:00,8.19,8.21,8.16,8.17,307200.0,5.7496,5.7636,5.7285,5.7355,307200.0
2011-10-04 12:20:00,8.17,8.2,8.13,8.13,225600.0,5.7355,5.7566,5.7075,5.7075,225600.0
2011-10-04 12:30:00,8.13,8.17,8.13,8.15,166000.0,5.7075,5.7355,5.7075,5.7215,166000.0
2011-10-04 12:40:00,8.16,8.18,8.14,8.16,162800.0,5.7285,5.7426,5.7145,5.7285,162800.0
2011-10-04 12:50:00,8.16,8.18,8.14,8.15,198000.0,5.7285,5.7426,5.7145,5.7215,198000.0
2011-10-04 13:00:00,8.15,8.16,8.11,8.14,163600.0,5.7215,5.7285,5.6934,5.7145,163600.0
2011-10-04 13:10:00,8.14,8.15,8.09,8.12,191200.0,5.7145,5.7215,5.6794,5.7004,191200.0
2011-10-04 13:20:00,8.12,8.13,8.1,8.11,203600.0,5.7004,5.7075,5.6864,5.6934,203600.0
2011-10-04 13:30:00,8.1,8.13,8.09,8.09,226800.0,5.6864,5.7075,5.6794,5.6794,226800.0
2011-10-04 13:40:00,8.09,8.12,8.07,8.12,249200.0,5.6794,5.7004,5.6653,5.7004,249200.0
2011-10-04 13:50:00,8.12,8.14,8.07,8.07,273200.0,5.7004,5.7145,5.6653,5.6653,273200.0
2011-10-04 14:00:00,8.07,8.11,8.05,8.06,250800.0,5.6653,5.6934,5.6513,5.6583,250800.0
2011-10-04 14:10:00,8.06,8.06,8.02,8.03,314000.0,5.6583,5.6583,5.6302,5.6373,314000.0
2011-10-04 14:20:00,8.03,8.09,8.01,8.08,205600.0,5.6373,5.6794,5.6232,5.6724,205600.0
2011-10-04 14:30:00,8.09,8.14,8.09,8.1,186000.0,5.6794,5.7145,5.6794,5.6864,186000.0
2011-10-04 14:40:00,8.1,8.1,8.06,8.09,408800.0,5.6864,5.6864,5.6583,5.6794,408800.0
2011-10-04 14:50:00,8.08,8.09,8.03,8.05,290800.0,5.6724,5.6794,5.6373,5.6513,290800.0
2011-10-04 15:00:00,8.05,8.09,8.02,8.02,468400.0,5.6513,5.6794,5.6302,5.6302,468400.0
2011-10-04 15:10:00,8.02,8.06,8.0,8.05,407600.0,5.6302,5.6583,5.6162,5.6513,407600.0
2011-10-04 15:20:00,8.05,8.15,8.05,8.13,621600.0,5.6513,5.7215,5.6513,5.7075,621600.0
2011-10-04 15:30:00,8.13,8.19,8.13,8.18,873200.0,5.7075,5.7496,5.7075,5.7426,873200.0
2011-10-04 15:40:00,8.18,8.27,8.15,8.26,919600.0,5.7426,5.8057,5.7215,5.7987,919600.0
2011-10-04 15:50:00,8.26,8.38,8.25,8.36,1682400.0,5.7987,5.883,5.7917,5.8689,1682400.0
2011-10-05 09:30:00,8.36,8.36,8.26,8.31,315600.0,5.8689,5.8689,5.7987,5.8338,315600.0
2011-10-05 09:40:00,8.31,8.34,8.28,8.31,419200.0,5.8338,5.8549,5.8128,5.8338,419200.0
2011-10-05 09:50:00,8.31,8.33,8.24,8.3,296800.0,5.8338,5.8479,5.7847,5.8268,296800.0
2011-10-05 10:00:00,8.29,8.39,8.29,8.36,439200.0,5.8198,5.89,5.8198,5.8689,439200.0
2011-10-05 10:10:00,8.36,8.36,8.31,8.33,324000.0,5.8689,5.8689,5.8338,5.8479,324000.0
2011-10-05 10:20:00,8.33,8.4,8.33,8.35,310800.0,5.8479,5.897,5.8479,5.8619,310800.0
2011-10-05 10:30:00,8.35,8.41,8.35,8.38,156800.0,5.8619,5.904,5.8619,5.883,156800.0
2011-10-05 10:40:00,8.38,8.43,8.38,8.43,249600.0,5.883,5.9181,5.883,5.9181,249600.0
2011-10-05 10:50:00,8.43,8.45,8.4,8.44,248000.0,5.9181,5.9321,5.897,5.9251,248000.0
2011-10-05 11:00:00,8.44,8.45,8.4,8.41,190000.0,5.9251,5.9321,5.897,5.904,190000.0
2011-10-05 11:10:00,8.41,8.43,8.38,8.39,138000.0,5.904,5.9181,5.883,5.89,138000.0
2011-10-05 11:20:00,8.39,8.42,8.38,8.39,212000.0,5.89,5.911,5.883,5.89,212000.0
2011-10-05 11:30:00,8.39,8.45,8.39,8.44,145200.0,5.89,5.9321,5.89,5.9251,145200.0
2011-10-05 11:40:00,8.44,8.44,8.39,8.4,162400.0,5.9251,5.9251,5.89,5.897,162400.0
2011-10-05 11:50:00,8.4,8.43,8.4,8.42,96400.0,5.897,5.9181,5.897,5.911,96400.0
2011-10-05 12:00:00,8.42,8.43,8.4,8.4,135200.0,5.911,5.9181,5.897,5.897,135200.0
2011-10-05 12:10:00,8.4,8.41,8.35,8.35,186800.0,5.897,5.904,5.8619,5.8619,186800.0
2011-10-05 12:20:00,8.35,8.37,8.33,8.33,160400.0,5.8619,5.8759,5.8479,5.8479,160400.0
2011-10-05 12:30:00,8.33,8.38,8.32,8.35,135200.0,5.8479,5.883,5.8408,5.8619,135200.0
2011-10-05 12:40:00,8.35,8.38,8.34,8.37,180800.0,5.8619,5.883,5.8549,5.8759,180800.0
2011-10-05 12:50:00,8.38,8.39,8.36,8.39,89200.0,5.883,5.89,5.8689,5.89,89200.0
2011-10-05 13:00:00,8.39,8.44,8.39,8.42,83200.0,5.89,5.9251,5.89,5.911,83200.0
2011-10-05 13:10:00,8.42,8.42,8.37,8.4,138000.0,5.911,5.911,5.8759,5.897,138000.0
2011-10-05 13:20:00,8.4,8.44,8.39,8.42,167200.0,5.897,5.9251,5.89,5.911,167200.0
2011-10-05 13:30:00,8.42,8.44,8.41,8.42,250400.0,5.911,5.9251,5.904,5.911,250400.0
2011-10-05 13:40:00,8.42,8.45,8.42,8.44,267200.0,5.911,5.9321,5.911,5.9251,267200.0
2011-10-05 13:50:00,8.44,8.48,8.44,8.47,124000.0,5.9251,5.9532,5.9251,5.9461,124000.0
2011-10-05 14:00:00,8.47,8.48,8.45,8.45,126800.0,5.9461,5.9532,5.9321,5.9321,126800.0
2011-10-05 14:10:00,8.45,8.48,8.44,8.48,178400.0,5.9321,5.9532,5.9251,5.9532,178400.0
2011-10-05 14:20:00,8.47,8.5,8.46,8.48,128400.0,5.9461,5.9672,5.9391,5.9532,128400.0
2011-10-05 14:30:00,8.49,8.49,8.43,8.45,183200.0,5.9602,5.9602,5.9181,5.9321,183200.0
2011-10-05 14:40:00,8.45,8.51,8.45,8.5,183200.0,5.9321,5.9742,5.9321,5.9672,183200.0
2011-10-05 14:50:00,8.5,8.52,8.5,8.5,164400.0,5.9672,5.9812,5.9672,5.9672,164400.0
2011-10-05 15:00:00,8.51,8.51,8.45,8.46,299200.0,5.9742,5.9742,5.9321,5.9391,299200.0
2011-10-05 15:10:00,8.46,8.51,8.45,8.49,266800.0,5.9391,5.9742,5.9321,5.9602,266800.0
2011-10-05 15:20:00,8.49,8.5,8.44,8.46,402400.0,5.9602,5.9672,5.9251,5.9391,402400.0
2011-10-05 15:30:00,8.46,8.56,8.46,8.55,470400.0,5.9391,6.0093,5.9391,6.0023,470400.0
2011-10-05 15:40:00,8.56,8.56,8.49,8.5,483600.0,6.0093,6.0093,5.9602,5.9672,483600.0
2011-10-05 15:50:00,8.5,8.54,8.5,8.52,828400.0,5.9672,5.9953,5.9672,5.9812,828400.0
2011-10-06 09:30:00,8.41,8.43,8.29,8.38,1169600.0,5.904,5.9181,5.8198,5.883,1169600.0
2011-10-06 09:40:00,8.38,8.4,8.32,8.33,945600.0,5.883,5.897,5.8408,5.8479,945600.0
2011-10-06 09:50:00,8.33,8.35,8.31,8.35,423200.0,5.8479,5.8619,5.8338,5.8619,423200.0
2011-10-06 10:00:00,8.35,8.38,8.32,8.38,646400.0,5.8619,5.883,5.8408,5.883,646400.0
2011-10-06 10:10:00,8.38,8.43,8.38,8.41,365200.0,5.883,5.9181,5.883,5.904,365200.0
2011-10-06 10:20:00,8.41,8.45,8.4,8.44,367600.0,5.904,5.9321,5.897,5.9251,367600.0
2011-10-06 10:30:00,8.44,8.45,8.42,8.44,522400.0,5.9251,5.9321,5.911,5.9251,522400.0
2011-10-06 10:40:00,8.44,8.46,8.44,8.45,388800.0,5.9251,5.9391,5.9251,5.9321,388800.0
2011-10-06 10:50:00,8.45,8.49,8.45,8.47,250000.0,5.9321,5.9602,5.9321,5.9461,250000.0
2011-10-06 11:00:00,8.47,8.47,8.44,8.46,343600.0,5.9461,5.9461,5.9251,5.9391,343600.0
2011-10-06 11:10:00,8.46,8.46,8.43,8.43,314000.0,5.9391,5.9391,5.9181,5.9181,314000.0
2011-10-06 11:20:00,8.43,8.45,8.43,8.45,305200.0,5.9181,5.9321,5.9181,5.9321,305200.0
2011-10-06 11:30:00,8.45,8.46,8.43,8.45,372400.0,5.9321,5.9391,5.9181,5.9321,372400.0
2011-10-06 11:40:00,8.45,8.45,8.42,8.43,206800.0,5.9321,5.9321,5.911,5.9181,206800.0
2011-10-06 11:50:00,8.43,8.47,8.43,8.47,244400.0,5.9181,5.9461,5.9181,5.9461,244400.0
2011-10-06 12:00:00,8.47,8.49,8.47,8.48,119600.0,5.9461,5.9602,5.9461,5.9532,119600.0
2011-10-06 12:10:00,8.48,8.5,8.48,8.5,171200.0,5.9532,5.9672,5.9532,5.9672,171200.0
2011-10-06 12:20:00,8.5,8.53,8.5,8.52,140000.0,5.9672,5.9883,5.9672,5.9812,140000.0
2011-10-06 12:30:00,8.52,8.55,8.52,8.54,179200.0,5.9812,6.0023,5.9812,5.9953,179200.0
2011-10-06 12:40:00,8.54,8.55,8.51,8.53,99200.0,5.9953,6.0023,5.9742,5.9883,99200.0
2011-10-06 12:50:00,8.53,8.54,8.51,8.51,175200.0,5.9883,5.9953,5.9742,5.9742,175200.0
2011-10-06 13:00:00,8.51,8.52,8.48,8.51,210000.0,5.9742,5.9812,5.9532,5.9742,210000.0
2011-10-06 13:10:00,8.52,8.54,8.5,8.51,118800.0,5.9812,5.9953,5.9672,5.9742,118800.0
2011-10-06 13:20:00,8.51,8.52,8.46,8.46,192400.0,5.9742,5.9812,5.9391,5.9391,192400.0
2011-10-06 13:30:00,8.47,8.48,8.45,8.45,162400.0,5.9461,5.9532,5.9321,5.9321,162400.0
2011-10-06 13:40:00,8.44,8.46,8.43,8.45,331600.0,5.9251,5.9391,5.9181,5.9321,331600.0
2011-10-06 13:50:00,8.46,8.47,8.44,8.45,250400.0,5.9391,5.9461,5.9251,5.9321,250400.0
2011-10-06 14:00:00,8.46,8.5,8.45,8.5,110000.0,5.9391,5.9672,5.9321,5.9672,110000.0
2011-10-06 14:10:00,8.5,8.51,8.49,8.51,114400.0,5.9672,5.9742,5.9602,5.9742,114400.0
2011-10-06 14:20:00,8.51,8.52,8.5,8.51,128400.0,5.9742,5.9812,5.9672,5.9742,128400.0
2011-10-06 14:30:00,8.51,8.51,8.46,8.47,358400.0,5.9742,5.9742,5.9391,5.9461,358400.0
2011-10-06 14:40:00,8.47,8.48,8.46,8.46,414800.0,5.9461,5.9532,5.9391,5.9391,414800.0
2011-10-06 14:50:00,8.46,8.48,8.45,8.47,352400.0,5.9391,5.9532,5.9321,5.9461,352400.0
2011-10-06 15:00:00,8.48,8.49,8.46,8.49,263600.0,5.9532,5.9602,5.9391,5.9602,263600.0
2011-10-06 15:10:00,8.49,8.5,8.45,8.46,505200.0,5.9602,5.9672,5.9321,5.9391,505200.0
2011-10-06 15:20:00,8.46,8.49,8.45,8.46,582000.0,5.9391,5.9602,5.9321,5.9391,582000.0
2011-10-06 15:30:00,8.46,8.49,8.46,8.49,716800.0,5.9391,5.9602,5.9391,5.9602,716800.0
2011-10-06 15:40:00,8.49,8.51,8.48,8.51,898800.0,5.9602,5.9742,5.9532,5.9742,898800.0
2011-10-06 15:50:00,8.5,8.53,8.5,8.53,1088400.0,5.9672,5.9883,5.9672,5.9883,1088400.0
2011-10-07 09:30:00,8.51,8.55,8.45,8.45,485600.0,5.9742,6.0023,5.9321,5.9321,485600.0
2011-10-07 09:40:00,8.45,8.5,8.44,8.48,386400.0,5.9321,5.9672,5.9251,5.9532,386400.0
2011-10-07 09:50:00,8.49,8.51,8.46,8.48,303200.0,5.9602,5.9742,5.9391,5.9532,303200.0
2011-10-07 10:00:00,8.47,8.49,8.44,8.46,352000.0,5.9461,5.9602,5.9251,5.9391,352000.0
2011-10-07 10:10:00,8.46,8.52,8.44,8.52,468400.0,5.9391,5.9812,5.9251,5.9812,468400.0
2011-10-07 10:20:00,8.52,8.54,8.5,8.52,278800.0,5.9812,5.9953,5.9672,5.9812,278800.0
2011-10-07 10:30:00,8.52,8.53,8.47,8.49,511200.0,5.9812,5.9883,5.9461,5.9602,511200.0
2011-10-07 10:40:00,8.49,8.51,8.46,8.46,217600.0,5.9602,5.9742,5.9391,5.9391,217600.0
2011-10-07 10:50:00,8.47,8.5,8.44,8.44,232800.0,5.9461,5.9672,5.9251,5.9251,232800.0
2011-10-07 11:00:00,8.44,8.44,8.41,8.43,272800.0,5.9251,5.9251,5.904,5.9181,272800.0
2011-10-07 11:10:00,8.43,8.44,8.4,8.41,254800.0,5.9181,5.9251,5.897,5.904,254800.0
2011-10-07 11:20:00,8.41,8.45,8.38,8.45,192400.0,5.904,5.9321,5.883,5.9321,192400.0
2011-10-07 11:30:00,8.45,8.45,8.42,8.42,219200.0,5.9321,5.9321,5.911,5.911,219200.0
2011-10-07 11:40:00,8.43,8.47,8.42,8.44,126800.0,5.9181,5.9461,5.911,5.9251,126800.0
2011-10-07 11:50:00,8.45,8.49,8.44,8.49,170800.0,5.9321,5.9602,5.9251,5.9602,170800.0
2011-10-07 12:00:00,8.49,8.5,8.42,8.5,488400.0,5.9602,5.9672,5.911,5.9672,488400.0
2011-10-07 12:10:00,8.5,8.5,8.41,8.41,327600.0,5.9672,5.9672,5.904,5.904,327600.0
2011-10-07 12:20:00,8.41,8.44,8.38,8.43,305200.0,5.904,5.9251,5.883,5.9181,305200.0
2011-10-07 12:30:00,8.43,8.45,8.4,8.42,252400.0,5.9181,5.9321,5.897,5.911,252400.0
2011-10-07 12:40:00,8.43,8.43,8.38,8.42,276800.0,5.9181,5.9181,5.883,5.911,276800.0
2011-10-07 12:50:00,8.42,8.43,8.38,8.39,230000.0,5.911,5.9181,5.883,5.89,230000.0
2011-10-07 13:00:00,8.39,8.42,8.38,8.39,159600.0,5.89,5.911,5.883,5.89,159600.0
2011-10-07 13:10:00,8.39,8.44,8.38,8.42,158000.0,5.89,5.9251,5.883,5.911,158000.0
2011-10-07 13:20:00,8.42,8.45,8.41,8.43,168800.0,5.911,5.9321,5.904,5.9181,168800.0
2011-10-07 13:30:00,8.43,8.43,8.4,8.41,98000.0,5.9181,5.9181,5.897,5.904,98000.0
2011-10-07 13:40:00,8.41,8.43,8.39,8.42,92800.0,5.904,5.9181,5.89,5.911,92800.0
2011-10-07 13:50:00,8.42,8.45,8.42,8.45,96000.0,5.911,5.9321,5.911,5.9321,96000.0
2011-10-07 14:00:00,8.45,8.46,8.44,8.44,184800.0,5.9321,5.9391,5.9251,5.9251,184800.0
2011-10-07 14:10:00,8.45,8.45,8.42,8.44,158000.0,5.9321,5.9321,5.911,5.9251,158000.0
2011-10-07 14:20:00,8.44,8.47,8.42,8.42,412400.0,5.9251,5.9461,5.911,5.911,412400.0
2011-10-07 14:30:00,8.42,8.46,8.42,8.44,246000.0,5.911,5.9391,5.911,5.9251,246000.0
2011-10-07 14:40:00,8.44,8.45,8.4,8.44,319600.0,5.9251,5.9321,5.897,5.9251,319600.0
2011-10-07 14:50:00,8.44,8.47,8.43,8.46,213600.0,5.9251,5.9461,5.9181,5.9391,213600.0
2011-10-07 15:00:00,8.46,8.47,8.44,8.47,241600.0,5.9391,5.9461,5.9251,5.9461,241600.0
2011-10-07 15:10:00,8.47,8.49,8.45,8.47,418000.0,5.9461,5.9602,5.9321,5.9461,418000.0
2011-10-07 15:20:00,8.47,8.52,8.47,8.51,563600.0,5.9461,5.9812,5.9461,5.9742,563600.0
2011-10-07 15:30:00,8.52,8.53,8.49,8.49,462800.0,5.9812,5.9883,5.9602,5.9602,462800.0
2011-10-07 15:40:00,8.49,8.49,8.43,8.44,1018000.0,5.9602,5.9602,5.9181,5.9251,1018000.0
2011-10-07 15:50:00,8.44,8.44,8.38,8.39,1976400.0,5.9251,5.9251,5.883,5.89,1976400.0
2011-10-10 09:30:00,8.57,8.6,8.54,8.56,274000.0,6.0163,6.0374,5.9953,6.0093,274000.0
2011-10-10 09:40:00,8.56,8.59,8.56,8.58,469600.0,6.0093,6.0304,6.0093,6.0234,469600.0
2011-10-10 09:50:00,8.59,8.63,8.59,8.63,217200.0,6.0304,6.0585,6.0304,6.0585,217200.0
2011-10-10 10:00:00,8.63,8.65,8.63,8.65,139600.0,6.0585,6.0725,6.0585,6.0725,139600.0
2011-10-10 10:10:00,8.65,8.71,8.65,8.71,162800.0,6.0725,6.1146,6.0725,6.1146,162800.0
2011-10-10 10:20:00,8.71,8.72,8.68,8.68,224400.0,6.1146,6.1216,6.0936,6.0936,224400.0
2011-10-10 10:30:00,8.68,8.7,8.67,8.69,230000.0,6.0936,6.1076,6.0865,6.1006,230000.0
2011-10-10 10:40:00,8.69,8.72,8.68,8.7,305200.0,6.1006,6.1216,6.0936,6.1076,305200.0
2011-10-10 10:50:00,8.7,8.71,8.68,8.69,286000.0,6.1076,6.1146,6.0936,6.1006,286000.0
2011-10-10 11:00:00,8.69,8.7,8.65,8.65,197600.0,6.1006,6.1076,6.0725,6.0725,197600.0
2011-10-10 11:10:00,8.65,8.67,8.65,8.67,100000.0,6.0725,6.0865,6.0725,6.0865,100000.0
2011-10-10 11:20:00,8.67,8.68,8.65,8.66,120000.0,6.0865,6.0936,6.0725,6.0795,120000.0
2011-10-10 11:30:00,8.66,8.66,8.64,8.64,123200.0,6.0795,6.0795,6.0655,6.0655,123200.0
2011-10-10 11:40:00,8.65,8.65,8.63,8.63,131600.0,6.0725,6.0725,6.0585,6.0585,131600.0
2011-10-10 11:50:00,8.63,8.65,8.63,8.65,164000.0,6.0585,6.0725,6.0585,6.0725,164000.0
2011-10-10 12:00:00,8.65,8.65,8.63,8.64,166000.0,6.0725,6.0725,6.0585,6.0655,166000.0
2011-10-10 12:10:00,8.64,8.66,8.64,8.65,118400.0,6.0655,6.0795,6.0655,6.0725,118400.0
2011-10-10 12:20:00,8.65,8.67,8.64,8.67,92800.0,6.0725,6.0865,6.0655,6.0865,92800.0
2011-10-10 12:30:00,8.67,8.67,8.66,8.66,80800.0,6.0865,6.0865,6.0795,6.0795,80800.0
2011-10-10 12:40:00,8.66,8.67,8.65,8.65,121600.0,6.0795,6.0865,6.0725,6.0725,121600.0
2011-10-10 12:50:00,8.65,8.66,8.64,8.65,158400.0,6.0725,6.0795,6.0655,6.0725,158400.0
2011-10-10 13:00:00,8.65,8.65,8.65,8.65,211200.0,6.0725,6.0725,6.0725,6.0725,211200.0
2011-10-10 13:10:00,8.65,8.66,8.65,8.66,153200.0,6.0725,6.0795,6.0725,6.0795,153200.0
2011-10-10 13:20:00,8.65,8.68,8.65,8.66,104800.0,6.0725,6.0936,6.0725,6.0795,104800.0
2011-10-10 13:30:00,8.66,8.67,8.65,8.66,114800.0,6.0795,6.0865,6.0725,6.0795,114800.0
2011-10-10 13:40:00,8.66,8.68,8.66,8.66,114000.0,6.0795,6.0936,6.0795,6.0795,114000.0
2011-10-10 13:50:00,8.66,8.67,8.65,8.66,160000.0,6.0795,6.0865,6.0725,6.0795,160000.0
2011-10-10 14:00:00,8.66,8.67,8.65,8.65,153200.0,6.0795,6.0865,6.0725,6.0725,153200.0
2011-10-10 14:10:00,8.65,8.66,8.65,8.65,130000.0,6.0725,6.0795,6.0725,6.0725,130000.0
2011-10-10 14:20:00,8.65,8.66,8.65,8.66,160800.0,6.0725,6.0795,6.0725,6.0795,160800.0
2011-10-10 14:30:00,8.66,8.67,8.64,8.64,131200.0,6.0795,6.0865,6.0655,6.0655,131200.0
2011-10-10 14:40:00,8.64,8.65,8.63,8.64,96400.0,6.0655,6.0725,6.0585,6.0655,96400.0
2011-10-10 14:50:00,8.64,8.65,8.64,8.64,151600.0,6.0655,6.0725,6.0655,6.0655,151600.0
2011-10-10 15:00:00,8.64,8.65,8.62,8.63,158000.0,6.0655,6.0725,6.0514,6.0585,158000.0
2011-10-10 15:10:00,8.63,8.63,8.59,8.61,293600.0,6.0585,6.0585,6.0304,6.0444,293600.0
2011-10-10 15:20:00,8.61,8.61,8.58,8.59,236400.0,6.0444,6.0444,6.0234,6.0304,236400.0
2011-10-10 15:30:00,8.59,8.62,8.57,8.61,460000.0,6.0304,6.0514,6.0163,6.0444,460000.0
2011-10-10 15:40:00,8.61,8.66,8.6,8.66,462800.0,6.0444,6.0795,6.0374,6.0795,462800.0
2011-10-10 15:50:00,8.65,8.7,8.65,8.7,1068000.0,6.0725,6.1076,6.0725,6.1076,1068000.0
2011-10-11 09:30:00,8.69,8.71,8.63,8.69,346000.0,6.1006,6.1146,6.0585,6.1006,346000.0
2011-10-11 09:40:00,8.69,8.74,8.66,8.74,251600.0,6.1006,6.1357,6.0795,6.1357,251600.0
2011-10-11 09:50:00,8.74,8.74,8.67,8.68,270000.0,6.1357,6.1357,6.0865,6.0936,270000.0
2011-10-11 10:00:00,8.67,8.69,8.65,8.69,188800.0,6.0865,6.1006,6.0725,6.1006,188800.0
2011-10-11 10:10:00,8.69,8.73,8.69,8.71,183600.0,6.1006,6.1287,6.1006,6.1146,183600.0
2011-10-11 10:20:00,8.72,8.75,8.7,8.74,207200.0,6.1216,6.1427,6.1076,6.1357,207200.0
2011-10-11 10:30:00,8.74,8.75,8.72,8.74,225600.0,6.1357,6.1427,6.1216,6.1357,225600.0
2011-10-11 10:40:00,8.74,8.77,8.72,8.72,212800.0,6.1357,6.1567,6.1216,6.1216,212800.0
2011-10-11 10:50:00,8.72,8.73,8.67,8.68,187200.0,6.1216,6.1287,6.0865,6.0936,187200.0
2011-10-11 11:00:00,8.68,8.7,8.67,8.69,108400.0,6.0936,6.1076,6.0865,6.1006,108400.0
2011-10-11 11:10:00,8.69,8.71,8.68,8.69,162800.0,6.1006,6.1146,6.0936,6.1006,162800.0
2011-10-11 11:20:00,8.68,8.7,8.67,8.68,130000.0,6.0936,6.1076,6.0865,6.0936,130000.0
2011-10-11 11:30:00,8.68,8.71,8.68,8.71,107200.0,6.0936,6.1146,6.0936,6.1146,107200.0
2011-10-11 11:40:00,8.71,8.74,8.71,8.73,107200.0,6.1146,6.1357,6.1146,6.1287,107200.0
2011-10-11 11:50:00,8.73,8.74,8.72,8.73,164800.0,6.1287,6.1357,6.1216,6.1287,164800.0
2011-10-11 12:00:00,8.73,8.74,8.72,8.73,136400.0,6.1287,6.1357,6.1216,6.1287,136400.0
2011-10-11 12:10:00,8.73,8.74,8.72,8.72,86400.0,6.1287,6.1357,6.1216,6.1216,86400.0
2011-10-11 12:20:00,8.72,8.74,8.71,8.73,90000.0,6.1216,6.1357,6.1146,6.1287,90000.0
2011-10-11 12:30:00,8.73,8.74,8.7,8.7,114800.0,6.1287,6.1357,6.1076,6.1076,114800.0
2011-10-11 12:40:00,8.7,8.72,8.7,8.7,135600.0,6.1076,6.1216,6.1076,6.1076,135600.0
2011-10-11 12:50:00,8.7,8.73,8.7,8.73,118000.0,6.1076,6.1287,6.1076,6.1287,118000.0
2011-10-11 13:00:00,8.73,8.74,8.7,8.71,159600.0,6.1287,6.1357,6.1076,6.1146,159600.0
2011-10-11 13:10:00,8.71,8.71,8.68,8.69,273200.0,6.1146,6.1146,6.0936,6.1006,273200.0
2011-10-11 13:20:00,8.7,8.71,8.69,8.7,205200.0,6.1076,6.1146,6.1006,6.1076,205200.0
2011-10-11 13:30:00,8.7,8.71,8.69,8.7,175200.0,6.1076,6.1146,6.1006,6.1076,175200.0
2011-10-11 13:40:00,8.7,8.72,8.69,8.7,142000.0,6.1076,6.1216,6.1006,6.1076,142000.0
2011-10-11 13:50:00,8.7,8.74,8.7,8.74,204400.0,6.1076,6.1357,6.1076,6.1357,204400.0
2011-10-11 14:00:00,8.74,8.74,8.72,8.72,244000.0,6.1357,6.1357,6.1216,6.1216,244000.0
2011-10-11 14:10:00,8.72,8.72,8.7,8.71,170000.0,6.1216,6.1216,6.1076,6.1146,170000.0
2011-10-11 14:20:00,8.71,8.72,8.67,8.68,190000.0,6.1146,6.1216,6.0865,6.0936,190000.0
2011-10-11 14:30:00,8.68,8.69,8.67,8.67,162400.0,6.0936,6.1006,6.0865,6.0865,162400.0
2011-10-11 14:40:00,8.67,8.68,8.67,8.67,185600.0,6.0865,6.0936,6.0865,6.0865,185600.0
2011-10-11 14:50:00,8.67,8.7,8.67,8.69,226400.0,6.0865,6.1076,6.0865,6.1006,226400.0
2011-10-11 15:00:00,8.69,8.72,8.69,8.71,290400.0,6.1006,6.1216,6.1006,6.1146,290400.0
2011-10-11 15:10:00,8.71,8.72,8.69,8.69,350800.0,6.1146,6.1216,6.1006,6.1006,350800.0
2011-10-11 15:20:00,8.69,8.7,8.67,8.67,408000.0,6.1006,6.1076,6.0865,6.0865,408000.0
2011-10-11 15:30:00,8.67,8.72,8.67,8.71,363600.0,6.0865,6.1216,6.0865,6.1146,363600.0
2011-10-11 15:40:00,8.72,8.72,8.7,8.7,549600.0,6.1216,6.1216,6.1076,6.1076,549600.0
2011-10-11 15:50:00,8.71,8.71,8.68,8.69,954000.0,6.1146,6.1146,6.0936,6.1006,954000.0
2011-10-12 09:30:00,8.74,8.81,8.72,8.74,492000.0,6.1357,6.1848,6.1216,6.1357,492000.0
2011-10-12 09:40:00,8.74,8.75,8.71,8.72,264400.0,6.1357,6.1427,6.1146,6.1216,264400.0
2011-10-12 09:50:00,8.72,8.75,8.69,8.7,306800.0,6.1216,6.1427,6.1006,6.1076,306800.0
2011-10-12 10:00:00,8.7,8.71,8.67,8.7,424400.0,6.1076,6.1146,6.0865,6.1076,424400.0
2011-10-12 10:10:00,8.7,8.76,8.7,8.76,289200.0,6.1076,6.1497,6.1076,6.1497,289200.0
2011-10-12 10:20:00,8.76,8.76,8.73,8.74,272000.0,6.1497,6.1497,6.1287,6.1357,272000.0
2011-10-12 10:30:00,8.73,8.77,8.73,8.76,260800.0,6.1287,6.1567,6.1287,6.1497,260800.0
2011-10-12 10:40:00,8.77,8.77,8.72,8.72,252400.0,6.1567,6.1567,6.1216,6.1216,252400.0
2011-10-12 10:50:00,8.72,8.72,8.68,8.69,386800.0,6.1216,6.1216,6.0936,6.1006,386800.0
2011-10-12 11:00:00,8.69,8.75,8.69,8.74,418000.0,6.1006,6.1427,6.1006,6.1357,418000.0
2011-10-12 11:10:00,8.74,8.76,8.73,8.73,711200.0,6.1357,6.1497,6.1287,6.1287,711200.0
2011-10-12 11:20:00,8.73,8.75,8.73,8.73,180000.0,6.1287,6.1427,6.1287,6.1287,180000.0
2011-10-12 11:30:00,8.73,8.74,8.71,8.71,214400.0,6.1287,6.1357,6.1146,6.1146,214400.0
2011-10-12 11:40:00,8.71,8.72,8.71,8.72,211600.0,6.1146,6.1216,6.1146,6.1216,211600.0
2011-10-12 11:50:00,8.72,8.72,8.71,8.71,126800.0,6.1216,6.1216,6.1146,6.1146,126800.0
2011-10-12 12:00:00,8.72,8.73,8.71,8.71,165200.0,6.1216,6.1287,6.1146,6.1146,165200.0
2011-10-12 12:10:00,8.71,8.72,8.7,8.71,358800.0,6.1146,6.1216,6.1076,6.1146,358800.0
2011-10-12 12:20:00,8.71,8.74,8.7,8.73,200400.0,6.1146,6.1357,6.1076,6.1287,200400.0
2011-10-12 12:30:00,8.73,8.73,8.72,8.72,224000.0,6.1287,6.1287,6.1216,6.1216,224000.0
2011-10-12 12:40:00,8.72,8.73,8.72,8.72,210400.0,6.1216,6.1287,6.1216,6.1216,210400.0
2011-10-12 12:50:00,8.72,8.73,8.71,8.72,293600.0,6.1216,6.1287,6.1146,6.1216,293600.0
2011-10-12 13:00:00,8.72,8.73,8.71,8.71,302400.0,6.1216,6.1287,6.1146,6.1146,302400.0
2011-10-12 13:10:00,8.71,8.72,8.71,8.71,316400.0,6.1146,6.1216,6.1146,6.1146,316400.0
2011-10-12 13:20:00,8.71,8.72,8.69,8.69,232000.0,6.1146,6.1216,6.1006,6.1006,232000.0
2011-10-12 13:30:00,8.69,8.71,8.67,8.7,377600.0,6.1006,6.1146,6.0865,6.1076,377600.0
2011-10-12 13:40:00,8.7,8.73,8.69,8.72,241200.0,6.1076,6.1287,6.1006,6.1216,241200.0
2011-10-12 13:50:00,8.72,8.73,8.71,8.72,671200.0,6.1216,6.1287,6.1146,6.1216,671200.0
2011-10-12 14:00:00,8.72,8.74,8.71,8.73,758000.0,6.1216,6.1357,6.1146,6.1287,758000.0
2011-10-12 14:10:00,8.73,8.74,8.71,8.72,417600.0,6.1287,6.1357,6.1146,6.1216,417600.0
2011-10-12 14:20:00,8.72,8.72,8.7,8.72,240000.0,6.1216,6.1216,6.1076,6.1216,240000.0
2011-10-12 14:30:00,8.72,8.73,8.71,8.72,507600.0,6.1216,6.1287,6.1146,6.1216,507600.0
2011-10-12 14:40:00,8.72,8.75,8.72,8.74,1158400.0,6.1216,6.1427,6.1216,6.1357,1158400.0
2011-10-12 14:50:00,8.74,8.76,8.7,8.7,615200.0,6.1357,6.1497,6.1076,6.1076,615200.0
2011-10-12 15:00:00,8.7,8.7,8.67,8.67,569200.0,6.1076,6.1076,6.0865,6.0865,569200.0
2011-10-12 15:10:00,8.67,8.71,8.66,8.71,553600.0,6.0865,6.1146,6.0795,6.1146,553600.0
2011-10-12 15:20:00,8.71,8.71,8.68,8.69,622000.0,6.1146,6.1146,6.0936,6.1006,622000.0
2011-10-12 15:30:00,8.69,8.7,8.66,8.67,1150400.0,6.1006,6.1076,6.0795,6.0865,1150400.0
2011-10-12 15:40:00,8.67,8.72,8.65,8.66,1111200.0,6.0865,6.1216,6.0725,6.0795,1111200.0
2011-10-12 15:50:00,8.66,8.68,8.65,8.65,1440800.0,6.0795,6.0936,6.0725,6.0725,1440800.0
2011-10-13 09:30:00,8.6,8.61,8.35,8.41,1544400.0,6.0374,6.0444,5.8619,5.904,1544400.0
2011-10-13 09:40:00,8.41,8.46,8.34,8.43,638400.0,5.904,5.9391,5.8549,5.9181,638400.0
2011-10-13 09:50:00,8.43,8.43,8.29,8.38,615600.0,5.9181,5.9181,5.8198,5.883,615600.0
2011-10-13 10:00:00,8.38,8.38,8.32,8.34,488800.0,5.883,5.883,5.8408,5.8549,488800.0
2011-10-13 10:10:00,8.34,8.37,8.3,8.3,627200.0,5.8549,5.8759,5.8268,5.8268,627200.0
2011-10-13 10:20:00,8.3,8.45,8.26,8.26,526000.0,5.8268,5.9321,5.7987,5.7987,526000.0
2011-10-13 10:30:00,8.25,8.28,8.14,8.18,945200.0,5.7917,5.8128,5.7145,5.7426,945200.0
2011-10-13 10:40:00,8.18,8.18,8.06,8.09,924800.0,5.7426,5.7426,5.6583,5.6794,924800.0
2011-10-13 10:50:00,8.1,8.21,8.1,8.16,772400.0,5.6864,5.7636,5.6864,5.7285,772400.0
2011-10-13 11:00:00,8.17,8.29,8.16,8.28,568000.0,5.7355,5.8198,5.7285,5.8128,568000.0
2011-10-13 11:10:00,8.28,8.28,8.24,8.25,745600.0,5.8128,5.8128,5.7847,5.7917,745600.0
2011-10-13 11:20:00,8.25,8.35,8.24,8.28,336800.0,5.7917,5.8619,5.7847,5.8128,336800.0
2011-10-13 11:30:00,8.28,8.33,8.27,8.29,216800.0,5.8128,5.8479,5.8057,5.8198,216800.0
2011-10-13 11:40:00,8.29,8.32,8.27,8.31,167200.0,5.8198,5.8408,5.8057,5.8338,167200.0
2011-10-13 11:50:00,8.31,8.37,8.3,8.36,316800.0,5.8338,5.8759,5.8268,5.8689,316800.0
2011-10-13 12:00:00,8.36,8.36,8.31,8.31,177200.0,5.8689,5.8689,5.8338,5.8338,177200.0
2011-10-13 12:10:00,8.31,8.34,8.28,8.33,152000.0,5.8338,5.8549,5.8128,5.8479,152000.0
2011-10-13 12:20:00,8.33,8.34,8.3,8.31,166000.0,5.8479,5.8549,5.8268,5.8338,166000.0
2011-10-13 12:30:00,8.31,8.31,8.27,8.27,178400.0,5.8338,5.8338,5.8057,5.8057,178400.0
2011-10-13 12:40:00,8.27,8.31,8.27,8.28,214400.0,5.8057,5.8338,5.8057,5.8128,214400.0
2011-10-13 12:50:00,8.28,8.32,8.27,8.31,109200.0,5.8128,5.8408,5.8057,5.8338,109200.0
2011-10-13 13:00:00,8.31,8.34,8.29,8.33,119200.0,5.8338,5.8549,5.8198,5.8479,119200.0
2011-10-13 13:10:00,8.33,8.35,8.33,8.33,131200.0,5.8479,5.8619,5.8479,5.8479,131200.0
2011-10-13 13:20:00,8.33,8.38,8.33,8.37,227600.0,5.8479,5.883,5.8479,5.8759,227600.0
2011-10-13 13:30:00,8.37,8.39,8.35,8.38,462000.0,5.8759,5.89,5.8619,5.883,462000.0
2011-10-13 13:40:00,8.38,8.41,8.37,8.39,183200.0,5.883,5.904,5.8759,5.89,183200.0
2011-10-13 13:50:00,8.39,8.4,8.32,8.32,265600.0,5.89,5.897,5.8408,5.8408,265600.0
2011-10-13 14:00:00,8.32,8.32,8.29,8.31,234800.0,5.8408,5.8408,5.8198,5.8338,234800.0
2011-10-13 14:10:00,8.31,8.34,8.3,8.32,125600.0,5.8338,5.8549,5.8268,5.8408,125600.0
2011-10-13 14:20:00,8.32,8.33,8.29,8.32,120000.0,5.8408,5.8479,5.8198,5.8408,120000.0
2011-10-13 14:30:00,8.32,8.34,8.29,8.3,142400.0,5.8408,5.8549,5.8198,5.8268,142400.0
2011-10-13 14:40:00,8.29,8.36,8.28,8.36,164800.0,5.8198,5.8689,5.8128,5.8689,164800.0
2011-10-13 14:50:00,8.36,8.4,8.36,8.39,162800.0,5.8689,5.897,5.8689,5.89,162800.0
2011-10-13 15:00:00,8.39,8.41,8.38,8.39,266000.0,5.89,5.904,5.883,5.89,266000.0
2011-10-13 15:10:00,8.4,8.41,8.38,8.4,290400.0,5.897,5.904,5.883,5.897,290400.0
2011-10-13 15:20:00,8.41,8.41,8.33,8.34,490000.0,5.904,5.904,5.8479,5.8549,490000.0
2011-10-13 15:30:00,8.34,8.36,8.32,8.34,507200.0,5.8549,5.8689,5.8408,5.8549,507200.0
2011-10-13 15:40:00,8.34,8.4,8.34,8.4,778000.0,5.8549,5.897,5.8549,5.897,778000.0
2011-10-13 15:50:00,8.4,8.44,8.4,8.42,1404800.0,5.897,5.9251,5.897,5.911,1404800.0
2011-10-14 09:30:00,8.49,8.5,8.42,8.43,571200.0,5.9602,5.9672,5.911,5.9181,571200.0
2011-10-14 09:40:00,8.43,8.43,8.35,8.35,454400.0,5.9181,5.9181,5.8619,5.8619,454400.0
2011-10-14 09:50:00,8.35,8.37,8.29,8.3,473600.0,5.8619,5.8759,5.8198,5.8268,473600.0
2011-10-14 10:00:00,8.3,8.32,8.27,8.27,417200.0,5.8268,5.8408,5.8057,5.8057,417200.0
2011-10-14 10:10:00,8.27,8.32,8.25,8.32,333200.0,5.8057,5.8408,5.7917,5.8408,333200.0
2011-10-14 10:20:00,8.32,8.35,8.32,8.34,142400.0,5.8408,5.8619,5.8408,5.8549,142400.0
2011-10-14 10:30:00,8.34,8.36,8.33,8.33,128400.0,5.8549,5.8689,5.8479,5.8479,128400.0
2011-10-14 10:40:00,8.34,8.34,8.29,8.31,340800.0,5.8549,5.8549,5.8198,5.8338,340800.0
2011-10-14 10:50:00,8.31,8.35,8.31,8.34,140800.0,5.8338,5.8619,5.8338,5.8549,140800.0
2011-10-14 11:00:00,8.34,8.35,8.33,8.35,118800.0,5.8549,5.8619,5.8479,5.8619,118800.0
2011-10-14 11:10:00,8.35,8.35,8.31,8.32,126000.0,5.8619,5.8619,5.8338,5.8408,126000.0
2011-10-14 11:20:00,8.32,8.32,8.25,8.25,255600.0,5.8408,5.8408,5.7917,5.7917,255600.0
2011-10-14 11:30:00,8.25,8.27,8.25,8.25,188800.0,5.7917,5.8057,5.7917,5.7917,188800.0
2011-10-14 11:40:00,8.25,8.26,8.25,8.25,206400.0,5.7917,5.7987,5.7917,5.7917,206400.0
2011-10-14 11:50:00,8.25,8.28,8.25,8.27,130400.0,5.7917,5.8128,5.7917,5.8057,130400.0
2011-10-14 12:00:00,8.27,8.28,8.26,8.26,132400.0,5.8057,5.8128,5.7987,5.7987,132400.0
2011-10-14 12:10:00,8.26,8.27,8.22,8.23,210000.0,5.7987,5.8057,5.7706,5.7777,210000.0
2011-10-14 12:20:00,8.23,8.24,8.22,8.22,187600.0,5.7777,5.7847,5.7706,5.7706,187600.0
2011-10-14 12:30:00,8.22,8.26,8.22,8.25,98000.0,5.7706,5.7987,5.7706,5.7917,98000.0
2011-10-14 12:40:00,8.25,8.27,8.25,8.27,71200.0,5.7917,5.8057,5.7917,5.8057,71200.0
2011-10-14 12:50:00,8.27,8.27,8.26,8.26,98800.0,5.8057,5.8057,5.7987,5.7987,98800.0
2011-10-14 13:00:00,8.26,8.27,8.26,8.26,90800.0,5.7987,5.8057,5.7987,5.7987,90800.0
2011-10-14 13:10:00,8.26,8.27,8.25,8.27,122000.0,5.7987,5.8057,5.7917,5.8057,122000.0
2011-10-14 13:20:00,8.27,8.27,8.25,8.25,94400.0,5.8057,5.8057,5.7917,5.7917,94400.0
2011-10-14 13:30:00,8.25,8.28,8.25,8.26,210800.0,5.7917,5.8128,5.7917,5.7987,210800.0
2011-10-14 13:40:00,8.25,8.26,8.25,8.26,114400.0,5.7917,5.7987,5.7917,5.7987,114400.0
2011-10-14 13:50:00,8.26,8.28,8.25,8.28,324000.0,5.7987,5.8128,5.7917,5.8128,324000.0
2011-10-14 14:00:00,8.28,8.29,8.27,8.28,106800.0,5.8128,5.8198,5.8057,5.8128,106800.0
2011-10-14 14:10:00,8.28,8.29,8.27,8.27,237200.0,5.8128,5.8198,5.8057,5.8057,237200.0
2011-10-14 14:20:00,8.27,8.3,8.27,8.3,252000.0,5.8057,5.8268,5.8057,5.8268,252000.0
2011-10-14 14:30:00,8.3,8.31,8.29,8.3,266400.0,5.8268,5.8338,5.8198,5.8268,266400.0
2011-10-14 14:40:00,8.3,8.3,8.3,8.3,96400.0,5.8268,5.8268,5.8268,5.8268,96400.0
2011-10-14 14:50:00,8.3,8.33,8.3,8.33,237200.0,5.8268,5.8479,5.8268,5.8479,237200.0
2011-10-14 15:00:00,8.33,8.34,8.32,8.33,274000.0,5.8479,5.8549,5.8408,5.8479,274000.0
2011-10-14 15:10:00,8.33,8.34,8.33,8.34,342400.0,5.8479,5.8549,5.8479,5.8549,342400.0
2011-10-14 15:20:00,8.34,8.34,8.32,8.33,450000.0,5.8549,5.8549,5.8408,5.8479,450000.0
2011-10-14 15:30:00,8.33,8.34,8.32,8.32,780400.0,5.8479,5.8549,5.8408,5.8408,780400.0
2011-10-14 15:40:00,8.32,8.33,8.3,8.31,675600.0,5.8408,5.8479,5.8268,5.8338,675600.0
2011-10-14 15:50:00,8.31,8.36,8.3,8.36,1176400.0,5.8338,5.8689,5.8268,5.8689,1176400.0
2011-10-17 09:30:00,8.33,8.35,8.29,8.31,392000.0,5.8479,5.8619,5.8198,5.8338,392000.0
2011-10-17 09:40:00,8.31,8.35,8.3,8.34,219200.0,5.8338,5.8619,5.8268,5.8549,219200.0
2011-10-17 09:50:00,8.34,8.35,8.29,8.32,185600.0,5.8549,5.8619,5.8198,5.8408,185600.0
2011-10-17 10:00:00,8.32,8.33,8.3,8.32,157200.0,5.8408,5.8479,5.8268,5.8408,157200.0
2011-10-17 10:10:00,8.32,8.34,8.31,8.31,121200.0,5.8408,5.8549,5.8338,5.8338,121200.0
2011-10-17 10:20:00,8.31,8.35,8.31,8.33,321200.0,5.8338,5.8619,5.8338,5.8479,321200.0
2011-10-17 10:30:00,8.33,8.38,8.33,8.38,232800.0,5.8479,5.883,5.8479,5.883,232800.0
2011-10-17 10:40:00,8.38,8.38,8.35,8.35,206400.0,5.883,5.883,5.8619,5.8619,206400.0
2011-10-17 10:50:00,8.35,8.38,8.35,8.38,210000.0,5.8619,5.883,5.8619,5.883,210000.0
2011-10-17 11:00:00,8.37,8.42,8.37,8.42,218000.0,5.8759,5.911,5.8759,5.911,218000.0
2011-10-17 11:10:00,8.42,8.42,8.4,8.41,186400.0,5.911,5.911,5.897,5.904,186400.0
2011-10-17 11:20:00,8.41,8.43,8.4,8.41,104400.0,5.904,5.9181,5.897,5.904,104400.0
2011-10-17 11:30:00,8.41,8.42,8.4,8.41,75200.0,5.904,5.911,5.897,5.904,75200.0
2011-10-17 11:40:00,8.41,8.42,8.39,8.39,310000.0,5.904,5.911,5.89,5.89,310000.0
2011-10-17 11:50:00,8.39,8.41,8.38,8.39,243200.0,5.89,5.904,5.883,5.89,243200.0
2011-10-17 12:00:00,8.38,8.38,8.36,8.36,165600.0,5.883,5.883,5.8689,5.8689,165600.0
2011-10-17 12:10:00,8.36,8.4,8.35,8.4,192400.0,5.8689,5.897,5.8619,5.897,192400.0
2011-10-17 12:20:00,8.4,8.42,8.39,8.42,144000.0,5.897,5.911,5.89,5.911,144000.0
2011-10-17 12:30:00,8.42,8.42,8.38,8.38,111200.0,5.911,5.911,5.883,5.883,111200.0
2011-10-17 12:40:00,8.38,8.4,8.37,8.38,82000.0,5.883,5.897,5.8759,5.883,82000.0
2011-10-17 12:50:00,8.38,8.39,8.36,8.36,73200.0,5.883,5.89,5.8689,5.8689,73200.0
2011-10-17 13:00:00,8.36,8.37,8.35,8.36,136000.0,5.8689,5.8759,5.8619,5.8689,136000.0
2011-10-17 13:10:00,8.36,8.37,8.36,8.37,82400.0,5.8689,5.8759,5.8689,5.8759,82400.0
2011-10-17 13:20:00,8.37,8.38,8.36,8.36,64000.0,5.8759,5.883,5.8689,5.8689,64000.0
2011-10-17 13:30:00,8.36,8.36,8.34,8.35,335200.0,5.8689,5.8689,5.8549,5.8619,335200.0
2011-10-17 13:40:00,8.35,8.37,8.35,8.35,166400.0,5.8619,5.8759,5.8619,5.8619,166400.0
2011-10-17 13:50:00,8.35,8.36,8.35,8.36,93600.0,5.8619,5.8689,5.8619,5.8689,93600.0
2011-10-17 14:00:00,8.36,8.36,8.33,8.34,191200.0,5.8689,5.8689,5.8479,5.8549,191200.0
2011-10-17 14:10:00,8.34,8.35,8.33,8.34,82000.0,5.8549,5.8619,5.8479,5.8549,82000.0
2011-10-17 14:20:00,8.34,8.34,8.33,8.34,106400.0,5.8549,5.8549,5.8479,5.8549,106400.0
2011-10-17 14:30:00,8.34,8.34,8.31,8.32,136400.0,5.8549,5.8549,5.8338,5.8408,136400.0
2011-10-17 14:40:00,8.32,8.33,8.31,8.32,181200.0,5.8408,5.8479,5.8338,5.8408,181200.0
2011-10-17 14:50:00,8.32,8.36,8.31,8.36,186000.0,5.8408,5.8689,5.8338,5.8689,186000.0
2011-10-17 15:00:00,8.36,8.4,8.36,8.38,349200.0,5.8689,5.897,5.8689,5.883,349200.0
2011-10-17 15:10:00,8.38,8.4,8.37,8.38,276000.0,5.883,5.897,5.8759,5.883,276000.0
2011-10-17 15:20:00,8.38,8.38,8.34,8.35,265200.0,5.883,5.883,5.8549,5.8619,265200.0
2011-10-17 15:30:00,8.35,8.37,8.32,8.33,296400.0,5.8619,5.8759,5.8408,5.8479,296400.0
2011-10-17 15:40:00,8.33,8.38,8.33,8.35,435200.0,5.8479,5.883,5.8479,5.8619,435200.0
2011-10-17 15:50:00,8.35,8.36,8.32,8.34,864400.0,5.8619,5.8689,5.8408,5.8549,864400.0
2011-10-18 09:30:00,8.38,8.44,8.38,8.42,308800.0,5.883,5.9251,5.883,5.911,308800.0
2011-10-18 09:40:00,8.42,8.44,8.35,8.35,290000.0,5.911,5.9251,5.8619,5.8619,290000.0
2011-10-18 09:50:00,8.35,8.37,8.32,8.35,227200.0,5.8619,5.8759,5.8408,5.8619,227200.0
2011-10-18 10:00:00,8.35,8.4,8.33,8.39,308800.0,5.8619,5.897,5.8479,5.89,308800.0
2011-10-18 10:10:00,8.38,8.41,8.34,8.34,336400.0,5.883,5.904,5.8549,5.8549,336400.0
2011-10-18 10:20:00,8.34,8.41,8.34,8.41,482800.0,5.8549,5.904,5.8549,5.904,482800.0
2011-10-18 10:30:00,8.42,8.43,8.4,8.41,114400.0,5.911,5.9181,5.897,5.904,114400.0
2011-10-18 10:40:00,8.41,8.44,8.41,8.43,130000.0,5.904,5.9251,5.904,5.9181,130000.0
2011-10-18 10:50:00,8.43,8.44,8.4,8.41,204400.0,5.9181,5.9251,5.897,5.904,204400.0
2011-10-18 11:00:00,8.41,8.44,8.41,8.42,170800.0,5.904,5.9251,5.904,5.911,170800.0
2011-10-18 11:10:00,8.42,8.44,8.42,8.44,162000.0,5.911,5.9251,5.911,5.9251,162000.0
2011-10-18 11:20:00,8.44,8.45,8.4,8.41,106000.0,5.9251,5.9321,5.897,5.904,106000.0
2011-10-18 11:30:00,8.41,8.48,8.41,8.48,175200.0,5.904,5.9532,5.904,5.9532,175200.0
2011-10-18 11:40:00,8.48,8.5,8.47,8.5,136000.0,5.9532,5.9672,5.9461,5.9672,136000.0
2011-10-18 11:50:00,8.5,8.51,8.48,8.49,189600.0,5.9672,5.9742,5.9532,5.9602,189600.0
2011-10-18 12:00:00,8.49,8.5,8.49,8.5,136400.0,5.9602,5.9672,5.9602,5.9672,136400.0
2011-10-18 12:10:00,8.5,8.5,8.47,8.47,98400.0,5.9672,5.9672,5.9461,5.9461,98400.0
2011-10-18 12:20:00,8.47,8.48,8.47,8.47,60400.0,5.9461,5.9532,5.9461,5.9461,60400.0
2011-10-18 12:30:00,8.47,8.48,8.46,8.47,172800.0,5.9461,5.9532,5.9391,5.9461,172800.0
2011-10-18 12:40:00,8.47,8.48,8.46,8.47,197600.0,5.9461,5.9532,5.9391,5.9461,197600.0
2011-10-18 12:50:00,8.47,8.47,8.46,8.46,60400.0,5.9461,5.9461,5.9391,5.9391,60400.0
2011-10-18 13:00:00,8.47,8.47,8.46,8.46,72400.0,5.9461,5.9461,5.9391,5.9391,72400.0
2011-10-18 13:10:00,8.46,8.46,8.44,8.45,53600.0,5.9391,5.9391,5.9251,5.9321,53600.0
2011-10-18 13:20:00,8.45,8.46,8.44,8.46,72000.0,5.9321,5.9391,5.9251,5.9391,72000.0
2011-10-18 13:30:00,8.46,8.46,8.45,8.46,69600.0,5.9391,5.9391,5.9321,5.9391,69600.0
2011-10-18 13:40:00,8.46,8.46,8.43,8.44,502400.0,5.9391,5.9391,5.9181,5.9251,502400.0
2011-10-18 13:50:00,8.45,8.47,8.44,8.45,115200.0,5.9321,5.9461,5.9251,5.9321,115200.0
2011-10-18 14:00:00,8.45,8.47,8.45,8.47,114800.0,5.9321,5.9461,5.9321,5.9461,114800.0
2011-10-18 14:10:00,8.47,8.49,8.47,8.47,84800.0,5.9461,5.9602,5.9461,5.9461,84800.0
2011-10-18 14:20:00,8.47,8.48,8.46,8.47,101200.0,5.9461,5.9532,5.9391,5.9461,101200.0
2011-10-18 14:30:00,8.47,8.49,8.46,8.46,106000.0,5.9461,5.9602,5.9391,5.9391,106000.0
2011-10-18 14:40:00,8.46,8.48,8.45,8.47,109600.0,5.9391,5.9532,5.9321,5.9461,109600.0
2011-10-18 14:50:00,8.47,8.48,8.46,8.48,145600.0,5.9461,5.9532,5.9391,5.9532,145600.0
2011-10-18 15:00:00,8.48,8.56,8.48,8.55,385600.0,5.9532,6.0093,5.9532,6.0023,385600.0
2011-10-18 15:10:00,8.55,8.61,8.55,8.55,552400.0,6.0023,6.0444,6.0023,6.0023,552400.0
2011-10-18 15:20:00,8.55,8.58,8.53,8.53,408000.0,6.0023,6.0234,5.9883,5.9883,408000.0
2011-10-18 15:30:00,8.53,8.56,8.51,8.53,433600.0,5.9883,6.0093,5.9742,5.9883,433600.0
2011-10-18 15:40:00,8.53,8.56,8.51,8.55,488000.0,5.9883,6.0093,5.9742,6.0023,488000.0
2011-10-18 15:50:00,8.55,8.59,8.53,8.55,1291200.0,6.0023,6.0304,5.9883,6.0023,1291200.0
2011-10-19 09:30:00,8.54,8.63,8.5,8.61,282800.0,5.9953,6.0585,5.9672,6.0444,282800.0
2011-10-19 09:40:00,8.61,8.62,8.56,8.57,181600.0,6.0444,6.0514,6.0093,6.0163,181600.0
2011-10-19 09:50:00,8.57,8.61,8.57,8.61,231600.0,6.0163,6.0444,6.0163,6.0444,231600.0
2011-10-19 10:00:00,8.61,8.69,8.59,8.69,438400.0,6.0444,6.1006,6.0304,6.1006,438400.0
2011-10-19 10:10:00,8.68,8.7,8.65,8.69,271200.0,6.0936,6.1076,6.0725,6.1006,271200.0
2011-10-19 10:20:00,8.69,8.71,8.68,8.7,299600.0,6.1006,6.1146,6.0936,6.1076,299600.0
2011-10-19 10:30:00,8.7,8.7,8.67,8.69,197200.0,6.1076,6.1076,6.0865,6.1006,197200.0
2011-10-19 10:40:00,8.7,8.71,8.69,8.7,201600.0,6.1076,6.1146,6.1006,6.1076,201600.0
2011-10-19 10:50:00,8.7,8.71,8.68,8.68,172800.0,6.1076,6.1146,6.0936,6.0936,172800.0
2011-10-19 11:00:00,8.68,8.68,8.66,8.68,177600.0,6.0936,6.0936,6.0795,6.0936,177600.0
2011-10-19 11:10:00,8.68,8.69,8.66,8.67,212800.0,6.0936,6.1006,6.0795,6.0865,212800.0
2011-10-19 11:20:00,8.66,8.69,8.66,8.68,139600.0,6.0795,6.1006,6.0795,6.0936,139600.0
2011-10-19 11:30:00,8.68,8.71,8.68,8.7,144400.0,6.0936,6.1146,6.0936,6.1076,144400.0
2011-10-19 11:40:00,8.7,8.71,8.68,8.69,177600.0,6.1076,6.1146,6.0936,6.1006,177600.0
2011-10-19 11:50:00,8.69,8.7,8.65,8.65,136000.0,6.1006,6.1076,6.0725,6.0725,136000.0
2011-10-19 12:00:00,8.66,8.66,8.64,8.65,207600.0,6.0795,6.0795,6.0655,6.0725,207600.0
2011-10-19 12:10:00,8.65,8.69,8.65,8.69,114000.0,6.0725,6.1006,6.0725,6.1006,114000.0
2011-10-19 12:20:00,8.68,8.71,8.68,8.69,92000.0,6.0936,6.1146,6.0936,6.1006,92000.0
2011-10-19 12:30:00,8.69,8.69,8.67,8.68,126400.0,6.1006,6.1006,6.0865,6.0936,126400.0
2011-10-19 12:40:00,8.68,8.7,8.68,8.68,120000.0,6.0936,6.1076,6.0936,6.0936,120000.0
2011-10-19 12:50:00,8.68,8.7,8.67,8.67,193600.0,6.0936,6.1076,6.0865,6.0865,193600.0
2011-10-19 13:00:00,8.68,8.69,8.68,8.69,81600.0,6.0936,6.1006,6.0936,6.1006,81600.0
2011-10-19 13:10:00,8.69,8.69,8.68,8.69,88000.0,6.1006,6.1006,6.0936,6.1006,88000.0
2011-10-19 13:20:00,8.68,8.69,8.67,8.67,82400.0,6.0936,6.1006,6.0865,6.0865,82400.0
2011-10-19 13:30:00,8.67,8.67,8.65,8.65,84400.0,6.0865,6.0865,6.0725,6.0725,84400.0
2011-10-19 13:40:00,8.65,8.65,8.63,8.64,102800.0,6.0725,6.0725,6.0585,6.0655,102800.0
2011-10-19 13:50:00,8.64,8.65,8.63,8.64,79200.0,6.0655,6.0725,6.0585,6.0655,79200.0
2011-10-19 14:00:00,8.65,8.65,8.6,8.61,282400.0,6.0725,6.0725,6.0374,6.0444,282400.0
2011-10-19 14:10:00,8.61,8.62,8.59,8.6,356000.0,6.0444,6.0514,6.0304,6.0374,356000.0
2011-10-19 14:20:00,8.6,8.61,8.55,8.55,212800.0,6.0374,6.0444,6.0023,6.0023,212800.0
2011-10-19 14:30:00,8.55,8.58,8.55,8.56,303600.0,6.0023,6.0234,6.0023,6.0093,303600.0
2011-10-19 14:40:00,8.56,8.59,8.54,8.58,413200.0,6.0093,6.0304,5.9953,6.0234,413200.0
2011-10-19 14:50:00,8.57,8.58,8.54,8.55,296000.0,6.0163,6.0234,5.9953,6.0023,296000.0
2011-10-19 15:00:00,8.55,8.56,8.53,8.54,314000.0,6.0023,6.0093,5.9883,5.9953,314000.0
2011-10-19 15:10:00,8.54,8.56,8.53,8.55,294000.0,5.9953,6.0093,5.9883,6.0023,294000.0
2011-10-19 15:20:00,8.55,8.56,8.52,8.52,258800.0,6.0023,6.0093,5.9812,5.9812,258800.0
2011-10-19 15:30:00,8.52,8.55,8.51,8.52,326800.0,5.9812,6.0023,5.9742,5.9812,326800.0
2011-10-19 15:40:00,8.52,8.54,8.49,8.54,499200.0,5.9812,5.9953,5.9602,5.9953,499200.0
2011-10-19 15:50:00,8.54,8.54,8.52,8.53,916800.0,5.9953,5.9953,5.9812,5.9883,916800.0
2011-10-20 09:30:00,8.56,8.59,8.51,8.55,346400.0,6.0093,6.0304,5.9742,6.0023,346400.0
2011-10-20 09:40:00,8.55,8.6,8.53,8.56,343600.0,6.0023,6.0374,5.9883,6.0093,343600.0
2011-10-20 09:50:00,8.56,8.58,8.52,8.55,302400.0,6.0093,6.0234,5.9812,6.0023,302400.0
2011-10-20 10:00:00,8.56,8.63,8.56,8.61,347600.0,6.0093,6.0585,6.0093,6.0444,347600.0
2011-10-20 10:10:00,8.62,8.65,8.61,8.63,284800.0,6.0514,6.0725,6.0444,6.0585,284800.0
2011-10-20 10:20:00,8.63,8.65,8.59,8.62,204800.0,6.0585,6.0725,6.0304,6.0514,204800.0
2011-10-20 10:30:00,8.62,8.67,8.61,8.67,261600.0,6.0514,6.0865,6.0444,6.0865,261600.0
2011-10-20 10:40:00,8.67,8.67,8.62,8.62,193200.0,6.0865,6.0865,6.0514,6.0514,193200.0
2011-10-20 10:50:00,8.62,8.62,8.57,8.57,249600.0,6.0514,6.0514,6.0163,6.0163,249600.0
2011-10-20 11:00:00,8.57,8.58,8.52,8.58,284000.0,6.0163,6.0234,5.9812,6.0234,284000.0
2011-10-20 11:10:00,8.58,8.58,8.53,8.53,166400.0,6.0234,6.0234,5.9883,5.9883,166400.0
2011-10-20 11:20:00,8.53,8.58,8.53,8.56,116000.0,5.9883,6.0234,5.9883,6.0093,116000.0
2011-10-20 11:30:00,8.56,8.6,8.55,8.59,200000.0,6.0093,6.0374,6.0023,6.0304,200000.0
2011-10-20 11:40:00,8.59,8.61,8.58,8.6,176800.0,6.0304,6.0444,6.0234,6.0374,176800.0
2011-10-20 11:50:00,8.6,8.6,8.55,8.56,263200.0,6.0374,6.0374,6.0023,6.0093,263200.0
2011-10-20 12:00:00,8.56,8.56,8.53,8.54,157200.0,6.0093,6.0093,5.9883,5.9953,157200.0
2011-10-20 12:10:00,8.53,8.55,8.5,8.5,170400.0,5.9883,6.0023,5.9672,5.9672,170400.0
2011-10-20 12:20:00,8.5,8.55,8.5,8.55,153200.0,5.9672,6.0023,5.9672,6.0023,153200.0
2011-10-20 12:30:00,8.55,8.57,8.54,8.56,98800.0,6.0023,6.0163,5.9953,6.0093,98800.0
2011-10-20 12:40:00,8.56,8.56,8.55,8.55,91200.0,6.0093,6.0093,6.0023,6.0023,91200.0
2011-10-20 12:50:00,8.55,8.58,8.54,8.57,181200.0,6.0023,6.0234,5.9953,6.0163,181200.0
2011-10-20 13:00:00,8.57,8.59,8.56,8.58,179200.0,6.0163,6.0304,6.0093,6.0234,179200.0
2011-10-20 13:10:00,8.58,8.65,8.58,8.63,200400.0,6.0234,6.0725,6.0234,6.0585,200400.0
2011-10-20 13:20:00,8.64,8.68,8.63,8.65,218000.0,6.0655,6.0936,6.0585,6.0725,218000.0
2011-10-20 13:30:00,8.64,8.67,8.63,8.64,160800.0,6.0655,6.0865,6.0585,6.0655,160800.0
2011-10-20 13:40:00,8.64,8.66,8.61,8.65,359200.0,6.0655,6.0795,6.0444,6.0725,359200.0
2011-10-20 13:50:00,8.65,8.68,8.65,8.65,335200.0,6.0725,6.0936,6.0725,6.0725,335200.0
2011-10-20 14:00:00,8.65,8.67,8.63,8.63,276800.0,6.0725,6.0865,6.0585,6.0585,276800.0
2011-10-20 14:10:00,8.63,8.65,8.62,8.63,222000.0,6.0585,6.0725,6.0514,6.0585,222000.0
2011-10-20 14:20:00,8.63,8.67,8.63,8.65,264000.0,6.0585,6.0865,6.0585,6.0725,264000.0
2011-10-20 14:30:00,8.65,8.7,8.65,8.7,256400.0,6.0725,6.1076,6.0725,6.1076,256400.0
2011-10-20 14:40:00,8.7,8.7,8.67,8.68,172000.0,6.1076,6.1076,6.0865,6.0936,172000.0
2011-10-20 14:50:00,8.68,8.71,8.68,8.69,211600.0,6.0936,6.1146,6.0936,6.1006,211600.0
2011-10-20 15:00:00,8.68,8.69,8.66,8.67,213200.0,6.0936,6.1006,6.0795,6.0865,213200.0
2011-10-20 15:10:00,8.67,8.67,8.65,8.67,198800.0,6.0865,6.0865,6.0725,6.0865,198800.0
2011-10-20 15:20:00,8.67,8.67,8.62,8.63,263200.0,6.0865,6.0865,6.0514,6.0585,263200.0
2011-10-20 15:30:00,8.63,8.67,8.63,8.65,332000.0,6.0585,6.0865,6.0585,6.0725,332000.0
2011-10-20 15:40:00,8.65,8.67,8.65,8.67,301600.0,6.0725,6.0865,6.0725,6.0865,301600.0
2011-10-20 15:50:00,8.67,8.67,8.65,8.65,646400.0,6.0865,6.0865,6.0725,6.0725,646400.0
2011-10-21 09:30:00,8.73,8.8,8.71,8.72,1487600.0,6.1287,6.1778,6.1146,6.1216,1487600.0
2011-10-21 09:40:00,8.72,8.76,8.72,8.75,338400.0,6.1216,6.1497,6.1216,6.1427,338400.0
2011-10-21 09:50:00,8.76,8.78,8.75,8.77,237600.0,6.1497,6.1638,6.1427,6.1567,237600.0
2011-10-21 10:00:00,8.77,8.79,8.75,8.79,182000.0,6.1567,6.1708,6.1427,6.1708,182000.0
2011-10-21 10:10:00,8.79,8.82,8.78,8.82,354000.0,6.1708,6.1919,6.1638,6.1919,354000.0
2011-10-21 10:20:00,8.82,8.85,8.82,8.84,273600.0,6.1919,6.2129,6.1919,6.2059,273600.0
2011-10-21 10:30:00,8.84,8.87,8.81,8.86,476000.0,6.2059,6.227,6.1848,6.2199,476000.0
2011-10-21 10:40:00,8.86,8.88,8.86,8.88,538400.0,6.2199,6.234,6.2199,6.234,538400.0
2011-10-21 10:50:00,8.88,8.89,8.87,8.89,470800.0,6.234,6.241,6.227,6.241,470800.0
2011-10-21 11:00:00,8.89,8.9,8.87,8.88,245600.0,6.241,6.248,6.227,6.234,245600.0
2011-10-21 11:10:00,8.88,8.9,8.87,8.89,364800.0,6.234,6.248,6.227,6.241,364800.0
2011-10-21 11:20:00,8.89,8.9,8.88,8.88,140000.0,6.241,6.248,6.234,6.234,140000.0
2011-10-21 11:30:00,8.88,8.89,8.87,8.89,267200.0,6.234,6.241,6.227,6.241,267200.0
2011-10-21 11:40:00,8.89,8.91,8.89,8.9,139600.0,6.241,6.255,6.241,6.248,139600.0
2011-10-21 11:50:00,8.9,8.92,8.9,8.9,78800.0,6.248,6.2621,6.248,6.248,78800.0
2011-10-21 12:00:00,8.9,8.91,8.89,8.89,86000.0,6.248,6.255,6.241,6.241,86000.0
2011-10-21 12:10:00,8.89,8.89,8.88,8.88,68000.0,6.241,6.241,6.234,6.234,68000.0
2011-10-21 12:20:00,8.88,8.88,8.87,8.88,90800.0,6.234,6.234,6.227,6.234,90800.0
2011-10-21 12:30:00,8.88,8.88,8.87,8.87,109200.0,6.234,6.234,6.227,6.227,109200.0
2011-10-21 12:40:00,8.87,8.88,8.87,8.87,168800.0,6.227,6.234,6.227,6.227,168800.0
2011-10-21 12:50:00,8.87,8.88,8.86,8.86,91600.0,6.227,6.234,6.2199,6.2199,91600.0
2011-10-21 13:00:00,8.86,8.86,8.83,8.83,223600.0,6.2199,6.2199,6.1989,6.1989,223600.0
2011-10-21 13:10:00,8.83,8.83,8.81,8.82,117200.0,6.1989,6.1989,6.1848,6.1919,117200.0
2011-10-21 13:20:00,8.82,8.84,8.8,8.8,118800.0,6.1919,6.2059,6.1778,6.1778,118800.0
2011-10-21 13:30:00,8.81,8.82,8.79,8.82,88400.0,6.1848,6.1919,6.1708,6.1919,88400.0
2011-10-21 13:40:00,8.81,8.83,8.8,8.82,110000.0,6.1848,6.1989,6.1778,6.1919,110000.0
2011-10-21 13:50:00,8.82,8.83,8.8,8.81,102800.0,6.1919,6.1989,6.1778,6.1848,102800.0
2011-10-21 14:00:00,8.81,8.86,8.8,8.85,190400.0,6.1848,6.2199,6.1778,6.2129,190400.0
2011-10-21 14:10:00,8.84,8.85,8.83,8.83,127600.0,6.2059,6.2129,6.1989,6.1989,127600.0
2011-10-21 14:20:00,8.83,8.85,8.83,8.84,79200.0,6.1989,6.2129,6.1989,6.2059,79200.0
2011-10-21 14:30:00,8.84,8.84,8.81,8.83,104000.0,6.2059,6.2059,6.1848,6.1989,104000.0
2011-10-21 14:40:00,8.83,8.85,8.83,8.84,120800.0,6.1989,6.2129,6.1989,6.2059,120800.0
2011-10-21 14:50:00,8.84,8.86,8.83,8.86,108400.0,6.2059,6.2199,6.1989,6.2199,108400.0
2011-10-21 15:00:00,8.86,8.88,8.85,8.87,150000.0,6.2199,6.234,6.2129,6.227,150000.0
2011-10-21 15:10:00,8.86,8.87,8.85,8.86,108800.0,6.2199,6.227,6.2129,6.2199,108800.0
2011-10-21 15:20:00,8.86,8.88,8.86,8.86,215200.0,6.2199,6.234,6.2199,6.2199,215200.0
2011-10-21 15:30:00,8.86,8.87,8.83,8.83,303600.0,6.2199,6.227,6.1989,6.1989,303600.0
2011-10-21 15:40:00,8.83,8.84,8.81,8.84,300000.0,6.1989,6.2059,6.1848,6.2059,300000.0
2011-10-21 15:50:00,8.84,8.88,8.84,8.88,544000.0,6.2059,6.234,6.2059,6.234,544000.0
2011-10-24 09:30:00,8.87,8.95,8.87,8.94,285200.0,6.251,6.3074,6.251,6.3003,285200.0
2011-10-24 09:40:00,8.94,8.99,8.93,8.99,181200.0,6.3003,6.3356,6.2933,6.3356,181200.0
2011-10-24 09:50:00,8.99,8.99,8.94,8.96,123600.0,6.3356,6.3356,6.3003,6.3144,123600.0
2011-10-24 10:00:00,8.97,8.97,8.94,8.97,139600.0,6.3215,6.3215,6.3003,6.3215,139600.0
2011-10-24 10:10:00,8.97,9.01,8.97,9.0,414000.0,6.3215,6.3497,6.3215,6.3426,414000.0
2011-10-24 10:20:00,9.0,9.01,8.95,8.95,141600.0,6.3426,6.3497,6.3074,6.3074,141600.0
2011-10-24 10:30:00,8.95,8.96,8.92,8.93,204800.0,6.3074,6.3144,6.2862,6.2933,204800.0
2011-10-24 10:40:00,8.93,8.94,8.9,8.9,278400.0,6.2933,6.3003,6.2721,6.2721,278400.0
2011-10-24 10:50:00,8.9,8.92,8.89,8.9,212000.0,6.2721,6.2862,6.2651,6.2721,212000.0
2011-10-24 11:00:00,8.9,8.93,8.9,8.92,326800.0,6.2721,6.2933,6.2721,6.2862,326800.0
2011-10-24 11:10:00,8.92,8.94,8.91,8.94,305200.0,6.2862,6.3003,6.2792,6.3003,305200.0
2011-10-24 11:20:00,8.94,8.98,8.94,8.98,188400.0,6.3003,6.3285,6.3003,6.3285,188400.0
2011-10-24 11:30:00,8.98,9.02,8.97,9.02,344000.0,6.3285,6.3567,6.3215,6.3567,344000.0
2011-10-24 11:40:00,9.02,9.04,9.01,9.02,260000.0,6.3567,6.3708,6.3497,6.3567,260000.0
2011-10-24 11:50:00,9.01,9.04,9.01,9.04,206800.0,6.3497,6.3708,6.3497,6.3708,206800.0
2011-10-24 12:00:00,9.04,9.05,9.03,9.04,158000.0,6.3708,6.3779,6.3638,6.3708,158000.0
2011-10-24 12:10:00,9.05,9.06,9.05,9.05,117600.0,6.3779,6.3849,6.3779,6.3779,117600.0
2011-10-24 12:20:00,9.05,9.06,9.05,9.06,102800.0,6.3779,6.3849,6.3779,6.3849,102800.0
2011-10-24 12:30:00,9.05,9.06,9.03,9.03,130400.0,6.3779,6.3849,6.3638,6.3638,130400.0
2011-10-24 12:40:00,9.03,9.04,9.02,9.03,93600.0,6.3638,6.3708,6.3567,6.3638,93600.0
2011-10-24 12:50:00,9.03,9.06,9.03,9.06,210000.0,6.3638,6.3849,6.3638,6.3849,210000.0
2011-10-24 13:00:00,9.06,9.06,9.04,9.05,111200.0,6.3849,6.3849,6.3708,6.3779,111200.0
2011-10-24 13:10:00,9.04,9.05,9.04,9.05,142000.0,6.3708,6.3779,6.3708,6.3779,142000.0
2011-10-24 13:20:00,9.04,9.05,9.04,9.04,126800.0,6.3708,6.3779,6.3708,6.3708,126800.0
2011-10-24 13:30:00,9.04,9.06,9.04,9.05,86800.0,6.3708,6.3849,6.3708,6.3779,86800.0
2011-10-24 13:40:00,9.05,9.11,9.05,9.1,400000.0,6.3779,6.4201,6.3779,6.4131,400000.0
2011-10-24 13:50:00,9.1,9.1,9.09,9.09,94000.0,6.4131,6.4131,6.406,6.406,94000.0
2011-10-24 14:00:00,9.09,9.09,9.08,9.09,130800.0,6.406,6.406,6.399,6.406,130800.0
2011-10-24 14:10:00,9.08,9.09,9.06,9.06,120800.0,6.399,6.406,6.3849,6.3849,120800.0
2011-10-24 14:20:00,9.06,9.08,9.06,9.07,81600.0,6.3849,6.399,6.3849,6.3919,81600.0
2011-10-24 14:30:00,9.07,9.08,9.06,9.08,113600.0,6.3919,6.399,6.3849,6.399,113600.0
2011-10-24 14:40:00,9.08,9.08,9.06,9.07,218400.0,6.399,6.399,6.3849,6.3919,218400.0
2011-10-24 14:50:00,9.07,9.08,9.06,9.07,152400.0,6.3919,6.399,6.3849,6.3919,152400.0
2011-10-24 15:00:00,9.07,9.09,9.07,9.08,187600.0,6.3919,6.406,6.3919,6.399,187600.0
2011-10-24 15:10:00,9.08,9.08,9.05,9.06,175200.0,6.399,6.399,6.3779,6.3849,175200.0
2011-10-24 15:20:00,9.06,9.06,9.03,9.04,256800.0,6.3849,6.3849,6.3638,6.3708,256800.0
2011-10-24 15:30:00,9.04,9.05,9.03,9.04,285200.0,6.3708,6.3779,6.3638,6.3708,285200.0
2011-10-24 15:40:00,9.04,9.05,9.02,9.02,390400.0,6.3708,6.3779,6.3567,6.3567,390400.0
2011-10-24 15:50:00,9.03,9.07,9.02,9.06,567200.0,6.3638,6.3919,6.3567,6.3849,567200.0
2011-10-25 09:30:00,9.02,9.02,8.9,8.93,700400.0,6.3567,6.3567,6.2721,6.2933,700400.0
2011-10-25 09:40:00,8.93,9.01,8.93,9.0,569600.0,6.2933,6.3497,6.2933,6.3426,569600.0
2011-10-25 09:50:00,8.99,9.02,8.96,8.98,206800.0,6.3356,6.3567,6.3144,6.3285,206800.0
2011-10-25 10:00:00,8.98,8.99,8.94,8.97,303200.0,6.3285,6.3356,6.3003,6.3215,303200.0
2011-10-25 10:10:00,8.97,9.01,8.96,9.01,131600.0,6.3215,6.3497,6.3144,6.3497,131600.0
2011-10-25 10:20:00,9.01,9.05,9.0,9.03,156000.0,6.3497,6.3779,6.3426,6.3638,156000.0
2011-10-25 10:30:00,9.03,9.07,9.01,9.07,305600.0,6.3638,6.3919,6.3497,6.3919,305600.0
2011-10-25 10:40:00,9.06,9.07,9.04,9.05,128400.0,6.3849,6.3919,6.3708,6.3779,128400.0
2011-10-25 10:50:00,9.05,9.05,9.02,9.03,217600.0,6.3779,6.3779,6.3567,6.3638,217600.0
2011-10-25 11:00:00,9.02,9.04,9.0,9.01,162800.0,6.3567,6.3708,6.3426,6.3497,162800.0
2011-10-25 11:10:00,9.01,9.01,8.99,8.99,184800.0,6.3497,6.3497,6.3356,6.3356,184800.0
2011-10-25 11:20:00,8.99,8.99,8.97,8.99,113600.0,6.3356,6.3356,6.3215,6.3356,113600.0
2011-10-25 11:30:00,8.99,9.02,8.98,9.01,143600.0,6.3356,6.3567,6.3285,6.3497,143600.0
2011-10-25 11:40:00,9.01,9.01,8.99,9.0,136800.0,6.3497,6.3497,6.3356,6.3426,136800.0
2011-10-25 11:50:00,9.01,9.04,9.0,9.03,123600.0,6.3497,6.3708,6.3426,6.3638,123600.0
2011-10-25 12:00:00,9.03,9.06,9.02,9.05,153600.0,6.3638,6.3849,6.3567,6.3779,153600.0
2011-10-25 12:10:00,9.05,9.06,9.05,9.06,56800.0,6.3779,6.3849,6.3779,6.3849,56800.0
2011-10-25 12:20:00,9.06,9.06,9.03,9.05,78000.0,6.3849,6.3849,6.3638,6.3779,78000.0
2011-10-25 12:30:00,9.05,9.06,9.04,9.04,62800.0,6.3779,6.3849,6.3708,6.3708,62800.0
2011-10-25 12:40:00,9.04,9.04,9.01,9.01,109600.0,6.3708,6.3708,6.3497,6.3497,109600.0
2011-10-25 12:50:00,9.01,9.03,9.01,9.02,164800.0,6.3497,6.3638,6.3497,6.3567,164800.0
2011-10-25 13:00:00,9.02,9.06,9.02,9.06,214000.0,6.3567,6.3849,6.3567,6.3849,214000.0
2011-10-25 13:10:00,9.06,9.06,9.04,9.05,54000.0,6.3849,6.3849,6.3708,6.3779,54000.0
2011-10-25 13:20:00,9.04,9.06,9.04,9.05,118800.0,6.3708,6.3849,6.3708,6.3779,118800.0
2011-10-25 13:30:00,9.05,9.05,9.02,9.03,123600.0,6.3779,6.3779,6.3567,6.3638,123600.0
2011-10-25 13:40:00,9.03,9.03,9.02,9.03,113600.0,6.3638,6.3638,6.3567,6.3638,113600.0
2011-10-25 13:50:00,9.03,9.06,9.03,9.05,88400.0,6.3638,6.3849,6.3638,6.3779,88400.0
2011-10-25 14:00:00,9.04,9.04,9.01,9.01,231600.0,6.3708,6.3708,6.3497,6.3497,231600.0
2011-10-25 14:10:00,9.01,9.01,8.99,9.01,148000.0,6.3497,6.3497,6.3356,6.3497,148000.0
2011-10-25 14:20:00,9.01,9.03,9.01,9.01,111600.0,6.3497,6.3638,6.3497,6.3497,111600.0
2011-10-25 14:30:00,9.01,9.02,9.0,9.0,156000.0,6.3497,6.3567,6.3426,6.3426,156000.0
2011-10-25 14:40:00,9.0,9.03,8.99,9.02,153600.0,6.3426,6.3638,6.3356,6.3567,153600.0
2011-10-25 14:50:00,9.02,9.02,9.01,9.02,127600.0,6.3567,6.3567,6.3497,6.3567,127600.0
2011-10-25 15:00:00,9.03,9.04,9.01,9.01,347200.0,6.3638,6.3708,6.3497,6.3497,347200.0
2011-10-25 15:10:00,9.01,9.01,8.98,8.99,140000.0,6.3497,6.3497,6.3285,6.3356,140000.0
2011-10-25 15:20:00,8.98,8.98,8.97,8.98,170400.0,6.3285,6.3285,6.3215,6.3285,170400.0
2011-10-25 15:30:00,8.98,9.0,8.98,8.99,331200.0,6.3285,6.3426,6.3285,6.3356,331200.0
2011-10-25 15:40:00,8.99,9.01,8.99,8.99,614400.0,6.3356,6.3497,6.3356,6.3356,614400.0
2011-10-25 15:50:00,8.99,8.99,8.95,8.97,1144000.0,6.3356,6.3356,6.3074,6.3215,1144000.0
2011-10-26 09:30:00,9.07,9.15,8.94,9.11,464000.0,6.3919,6.4483,6.3003,6.4201,464000.0
2011-10-26 09:40:00,9.11,9.14,9.09,9.09,352000.0,6.4201,6.4413,6.406,6.406,352000.0
2011-10-26 09:50:00,9.09,9.1,9.06,9.07,203600.0,6.406,6.4131,6.3849,6.3919,203600.0
2011-10-26 10:00:00,9.07,9.08,9.02,9.02,191600.0,6.3919,6.399,6.3567,6.3567,191600.0
2011-10-26 10:10:00,9.02,9.04,9.01,9.04,317600.0,6.3567,6.3708,6.3497,6.3708,317600.0
2011-10-26 10:20:00,9.04,9.04,9.02,9.03,185600.0,6.3708,6.3708,6.3567,6.3638,185600.0
2011-10-26 10:30:00,9.03,9.04,9.0,9.02,134000.0,6.3638,6.3708,6.3426,6.3567,134000.0
2011-10-26 10:40:00,9.02,9.02,8.93,8.93,138000.0,6.3567,6.3567,6.2933,6.2933,138000.0
2011-10-26 10:50:00,8.93,8.95,8.9,8.92,292000.0,6.2933,6.3074,6.2721,6.2862,292000.0
2011-10-26 11:00:00,8.91,8.95,8.91,8.92,133600.0,6.2792,6.3074,6.2792,6.2862,133600.0
2011-10-26 11:10:00,8.92,8.94,8.92,8.94,86400.0,6.2862,6.3003,6.2862,6.3003,86400.0
2011-10-26 11:20:00,8.94,8.94,8.91,8.93,204800.0,6.3003,6.3003,6.2792,6.2933,204800.0
2011-10-26 11:30:00,8.93,8.94,8.92,8.93,263200.0,6.2933,6.3003,6.2862,6.2933,263200.0
2011-10-26 11:40:00,8.93,8.97,8.92,8.96,217600.0,6.2933,6.3215,6.2862,6.3144,217600.0
2011-10-26 11:50:00,8.96,8.97,8.95,8.95,48400.0,6.3144,6.3215,6.3074,6.3074,48400.0
2011-10-26 12:00:00,8.95,8.98,8.95,8.96,92800.0,6.3074,6.3285,6.3074,6.3144,92800.0
2011-10-26 12:10:00,8.95,8.95,8.94,8.94,90400.0,6.3074,6.3074,6.3003,6.3003,90400.0
2011-10-26 12:20:00,8.94,8.95,8.93,8.95,76800.0,6.3003,6.3074,6.2933,6.3074,76800.0
2011-10-26 12:30:00,8.94,8.94,8.93,8.93,60000.0,6.3003,6.3003,6.2933,6.2933,60000.0
2011-10-26 12:40:00,8.93,8.93,8.92,8.92,71600.0,6.2933,6.2933,6.2862,6.2862,71600.0
2011-10-26 12:50:00,8.92,8.92,8.89,8.9,196000.0,6.2862,6.2862,6.2651,6.2721,196000.0
2011-10-26 13:00:00,8.9,8.9,8.88,8.88,76800.0,6.2721,6.2721,6.258,6.258,76800.0
2011-10-26 13:10:00,8.88,8.88,8.87,8.87,137200.0,6.258,6.258,6.251,6.251,137200.0
2011-10-26 13:20:00,8.88,8.89,8.87,8.89,126800.0,6.258,6.2651,6.251,6.2651,126800.0
2011-10-26 13:30:00,8.89,8.97,8.89,8.97,243200.0,6.2651,6.3215,6.2651,6.3215,243200.0
2011-10-26 13:40:00,8.97,8.97,8.95,8.96,233200.0,6.3215,6.3215,6.3074,6.3144,233200.0
2011-10-26 13:50:00,8.96,8.97,8.93,8.96,328800.0,6.3144,6.3215,6.2933,6.3144,328800.0
2011-10-26 14:00:00,8.96,9.0,8.96,8.99,246400.0,6.3144,6.3426,6.3144,6.3356,246400.0
2011-10-26 14:10:00,8.99,9.0,8.96,8.96,198400.0,6.3356,6.3426,6.3144,6.3144,198400.0
2011-10-26 14:20:00,8.96,8.98,8.96,8.97,130400.0,6.3144,6.3285,6.3144,6.3215,130400.0
2011-10-26 14:30:00,8.97,9.02,8.95,9.02,308800.0,6.3215,6.3567,6.3074,6.3567,308800.0
2011-10-26 14:40:00,9.02,9.02,8.99,8.99,227600.0,6.3567,6.3567,6.3356,6.3356,227600.0
2011-10-26 14:50:00,8.99,8.99,8.96,8.97,189600.0,6.3356,6.3356,6.3144,6.3215,189600.0
2011-10-26 15:00:00,8.97,8.99,8.96,8.97,256000.0,6.3215,6.3356,6.3144,6.3215,256000.0
2011-10-26 15:10:00,8.97,9.0,8.97,8.97,187600.0,6.3215,6.3426,6.3215,6.3215,187600.0
2011-10-26 15:20:00,8.96,9.0,8.96,8.99,313600.0,6.3144,6.3426,6.3144,6.3356,313600.0
2011-10-26 15:30:00,8.99,9.02,8.98,9.0,363600.0,6.3356,6.3567,6.3285,6.3426,363600.0
2011-10-26 15:40:00,8.99,9.02,8.97,8.97,405200.0,6.3356,6.3567,6.3215,6.3215,405200.0
2011-10-26 15:50:00,8.96,8.98,8.95,8.97,803200.0,6.3144,6.3285,6.3074,6.3215,803200.0
2011-10-27 09:30:00,9.27,9.27,9.2,9.23,300400.0,6.5329,6.5329,6.4836,6.5047,300400.0
2011-10-27 09:40:00,9.23,9.27,9.22,9.26,372800.0,6.5047,6.5329,6.4977,6.5258,372800.0
2011-10-27 09:50:00,9.26,9.28,9.24,9.27,450800.0,6.5258,6.5399,6.5118,6.5329,450800.0
2011-10-27 10:00:00,9.27,9.3,9.25,9.25,534800.0,6.5329,6.554,6.5188,6.5188,534800.0
2011-10-27 10:10:00,9.25,9.28,9.25,9.27,219200.0,6.5188,6.5399,6.5188,6.5329,219200.0
2011-10-27 10:20:00,9.27,9.27,9.24,9.26,362000.0,6.5329,6.5329,6.5118,6.5258,362000.0
2011-10-27 10:30:00,9.26,9.29,9.26,9.28,1553200.0,6.5258,6.547,6.5258,6.5399,1553200.0
2011-10-27 10:40:00,9.28,9.33,9.28,9.31,242000.0,6.5399,6.5752,6.5399,6.5611,242000.0
2011-10-27 10:50:00,9.31,9.32,9.3,9.31,142000.0,6.5611,6.5681,6.554,6.5611,142000.0
2011-10-27 11:00:00,9.31,9.33,9.3,9.31,453200.0,6.5611,6.5752,6.554,6.5611,453200.0
2011-10-27 11:10:00,9.31,9.33,9.3,9.3,192000.0,6.5611,6.5752,6.554,6.554,192000.0
2011-10-27 11:20:00,9.3,9.3,9.28,9.29,148800.0,6.554,6.554,6.5399,6.547,148800.0
2011-10-27 11:30:00,9.29,9.32,9.29,9.31,510000.0,6.547,6.5681,6.547,6.5611,510000.0
2011-10-27 11:40:00,9.31,9.32,9.3,9.3,160800.0,6.5611,6.5681,6.554,6.554,160800.0
2011-10-27 11:50:00,9.3,9.34,9.3,9.32,428000.0,6.554,6.5822,6.554,6.5681,428000.0
2011-10-27 12:00:00,9.32,9.34,9.32,9.34,375200.0,6.5681,6.5822,6.5681,6.5822,375200.0
2011-10-27 12:10:00,9.34,9.35,9.33,9.34,198800.0,6.5822,6.5893,6.5752,6.5822,198800.0
2011-10-27 12:20:00,9.34,9.34,9.31,9.32,246000.0,6.5822,6.5822,6.5611,6.5681,246000.0
2011-10-27 12:30:00,9.31,9.32,9.29,9.29,321600.0,6.5611,6.5681,6.547,6.547,321600.0
2011-10-27 12:40:00,9.29,9.31,9.28,9.31,196400.0,6.547,6.5611,6.5399,6.5611,196400.0
2011-10-27 12:50:00,9.31,9.31,9.3,9.31,62800.0,6.5611,6.5611,6.554,6.5611,62800.0
2011-10-27 13:00:00,9.31,9.32,9.31,9.32,112800.0,6.5611,6.5681,6.5611,6.5681,112800.0
2011-10-27 13:10:00,9.32,9.36,9.32,9.35,168800.0,6.5681,6.5963,6.5681,6.5893,168800.0
2011-10-27 13:20:00,9.35,9.37,9.35,9.37,138000.0,6.5893,6.6034,6.5893,6.6034,138000.0
2011-10-27 13:30:00,9.37,9.38,9.37,9.38,120400.0,6.6034,6.6104,6.6034,6.6104,120400.0
2011-10-27 13:40:00,9.38,9.4,9.37,9.4,111600.0,6.6104,6.6245,6.6034,6.6245,111600.0
2011-10-27 13:50:00,9.4,9.43,9.4,9.43,195600.0,6.6245,6.6457,6.6245,6.6457,195600.0
2011-10-27 14:00:00,9.42,9.45,9.42,9.42,199600.0,6.6386,6.6597,6.6386,6.6386,199600.0
2011-10-27 14:10:00,9.42,9.43,9.41,9.42,475200.0,6.6386,6.6457,6.6316,6.6386,475200.0
2011-10-27 14:20:00,9.42,9.47,9.42,9.46,437200.0,6.6386,6.6738,6.6386,6.6668,437200.0
2011-10-27 14:30:00,9.47,9.55,9.46,9.55,758400.0,6.6738,6.7302,6.6668,6.7302,758400.0
2011-10-27 14:40:00,9.55,9.56,9.55,9.56,523600.0,6.7302,6.7373,6.7302,6.7373,523600.0
2011-10-27 14:50:00,9.56,9.6,9.56,9.6,952000.0,6.7373,6.7655,6.7373,6.7655,952000.0
2011-10-27 15:00:00,9.6,9.65,9.6,9.64,1428000.0,6.7655,6.8007,6.7655,6.7936,1428000.0
2011-10-27 15:10:00,9.65,9.69,9.64,9.69,720800.0,6.8007,6.8289,6.7936,6.8289,720800.0
2011-10-27 15:20:00,9.69,9.74,9.69,9.7,1148800.0,6.8289,6.8641,6.8289,6.8359,1148800.0
2011-10-27 15:30:00,9.7,9.71,9.67,9.68,1177600.0,6.8359,6.843,6.8148,6.8218,1177600.0
2011-10-27 15:40:00,9.68,9.7,9.56,9.59,1408800.0,6.8218,6.8359,6.7373,6.7584,1408800.0
2011-10-27 15:50:00,9.56,9.6,9.53,9.59,1846400.0,6.7373,6.7655,6.7161,6.7584,1846400.0
2011-10-28 09:30:00,9.79,9.79,9.54,9.67,305600.0,6.8994,6.8994,6.7232,6.8148,305600.0
2011-10-28 09:40:00,9.67,9.67,9.56,9.58,459600.0,6.8148,6.8148,6.7373,6.7514,459600.0
2011-10-28 09:50:00,9.58,9.6,9.57,9.59,334000.0,6.7514,6.7655,6.7443,6.7584,334000.0
2011-10-28 10:00:00,9.6,9.6,9.54,9.55,286400.0,6.7655,6.7655,6.7232,6.7302,286400.0
2011-10-28 10:10:00,9.54,9.56,9.53,9.53,211200.0,6.7232,6.7373,6.7161,6.7161,211200.0
2011-10-28 10:20:00,9.53,9.55,9.52,9.52,296400.0,6.7161,6.7302,6.7091,6.7091,296400.0
2011-10-28 10:30:00,9.52,9.57,9.52,9.56,186000.0,6.7091,6.7443,6.7091,6.7373,186000.0
2011-10-28 10:40:00,9.56,9.57,9.55,9.55,377200.0,6.7373,6.7443,6.7302,6.7302,377200.0
2011-10-28 10:50:00,9.55,9.56,9.53,9.55,131600.0,6.7302,6.7373,6.7161,6.7302,131600.0
2011-10-28 11:00:00,9.55,9.56,9.53,9.55,332400.0,6.7302,6.7373,6.7161,6.7302,332400.0
2011-10-28 11:10:00,9.55,9.56,9.54,9.55,218400.0,6.7302,6.7373,6.7232,6.7302,218400.0
2011-10-28 11:20:00,9.55,9.57,9.55,9.56,100800.0,6.7302,6.7443,6.7302,6.7373,100800.0
2011-10-28 11:30:00,9.56,9.58,9.55,9.57,250400.0,6.7373,6.7514,6.7302,6.7443,250400.0
2011-10-28 11:40:00,9.57,9.57,9.53,9.54,204400.0,6.7443,6.7443,6.7161,6.7232,204400.0
2011-10-28 11:50:00,9.54,9.54,9.48,9.5,226000.0,6.7232,6.7232,6.6809,6.695,226000.0
2011-10-28 12:00:00,9.5,9.53,9.49,9.53,174800.0,6.695,6.7161,6.6879,6.7161,174800.0
2011-10-28 12:10:00,9.53,9.55,9.53,9.55,104800.0,6.7161,6.7302,6.7161,6.7302,104800.0
2011-10-28 12:20:00,9.55,9.56,9.51,9.52,126800.0,6.7302,6.7373,6.702,6.7091,126800.0
2011-10-28 12:30:00,9.52,9.53,9.51,9.53,136400.0,6.7091,6.7161,6.702,6.7161,136400.0
2011-10-28 12:40:00,9.53,9.56,9.53,9.55,163200.0,6.7161,6.7373,6.7161,6.7302,163200.0
2011-10-28 12:50:00,9.56,9.56,9.55,9.55,253600.0,6.7373,6.7373,6.7302,6.7302,253600.0
2011-10-28 13:00:00,9.55,9.55,9.54,9.54,156800.0,6.7302,6.7302,6.7232,6.7232,156800.0
2011-10-28 13:10:00,9.54,9.55,9.53,9.54,126000.0,6.7232,6.7302,6.7161,6.7232,126000.0
2011-10-28 13:20:00,9.54,9.57,9.54,9.56,172400.0,6.7232,6.7443,6.7232,6.7373,172400.0
2011-10-28 13:30:00,9.56,9.57,9.55,9.56,175600.0,6.7373,6.7443,6.7302,6.7373,175600.0
2011-10-28 13:40:00,9.56,9.56,9.54,9.55,151600.0,6.7373,6.7373,6.7232,6.7302,151600.0
2011-10-28 13:50:00,9.55,9.56,9.54,9.55,183200.0,6.7302,6.7373,6.7232,6.7302,183200.0
2011-10-28 14:00:00,9.55,9.56,9.54,9.56,238800.0,6.7302,6.7373,6.7232,6.7373,238800.0
2011-10-28 14:10:00,9.56,9.56,9.54,9.55,150000.0,6.7373,6.7373,6.7232,6.7302,150000.0
2011-10-28 14:20:00,9.55,9.56,9.54,9.56,121200.0,6.7302,6.7373,6.7232,6.7373,121200.0
2011-10-28 14:30:00,9.56,9.57,9.55,9.56,148800.0,6.7373,6.7443,6.7302,6.7373,148800.0
2011-10-28 14:40:00,9.57,9.58,9.57,9.58,178800.0,6.7443,6.7514,6.7443,6.7514,178800.0
2011-10-28 14:50:00,9.58,9.6,9.58,9.6,327600.0,6.7514,6.7655,6.7514,6.7655,327600.0
2011-10-28 15:00:00,9.6,9.62,9.6,9.61,230000.0,6.7655,6.7796,6.7655,6.7725,230000.0
2011-10-28 15:10:00,9.61,9.62,9.6,9.61,211200.0,6.7725,6.7796,6.7655,6.7725,211200.0
2011-10-28 15:20:00,9.61,9.63,9.61,9.62,265200.0,6.7725,6.7866,6.7725,6.7796,265200.0
2011-10-28 15:30:00,9.62,9.62,9.6,9.62,370800.0,6.7796,6.7796,6.7655,6.7796,370800.0
2011-10-28 15:40:00,9.62,9.64,9.62,9.63,671600.0,6.7796,6.7936,6.7796,6.7866,671600.0
2011-10-28 15:50:00,9.63,9.66,9.63,9.66,1365200.0,6.7866,6.8077,6.7866,6.8077,1365200.0
2011-10-31 09:30:00,9.51,9.59,9.47,9.56,512400.0,6.702,6.7584,6.6738,6.7373,512400.0
2011-10-31 09:40:00,9.58,9.62,9.56,9.6,280000.0,6.7514,6.7796,6.7373,6.7655,280000.0
2011-10-31 09:50:00,9.6,9.64,9.59,9.62,353600.0,6.7655,6.7936,6.7584,6.7796,353600.0
2011-10-31 10:00:00,9.61,9.64,9.59,9.63,250800.0,6.7725,6.7936,6.7584,6.7866,250800.0
2011-10-31 10:10:00,9.64,9.69,9.63,9.65,353200.0,6.7936,6.8289,6.7866,6.8007,353200.0
2011-10-31 10:20:00,9.66,9.71,9.65,9.71,211200.0,6.8077,6.843,6.8007,6.843,211200.0
2011-10-31 10:30:00,9.71,9.77,9.71,9.77,382000.0,6.843,6.8853,6.843,6.8853,382000.0
2011-10-31 10:40:00,9.76,9.77,9.74,9.75,585600.0,6.8782,6.8853,6.8641,6.8712,585600.0
2011-10-31 10:50:00,9.75,9.78,9.73,9.77,613600.0,6.8712,6.8923,6.8571,6.8853,613600.0
2011-10-31 11:00:00,9.76,9.78,9.75,9.76,693200.0,6.8782,6.8923,6.8712,6.8782,693200.0
2011-10-31 11:10:00,9.76,9.76,9.69,9.69,255600.0,6.8782,6.8782,6.8289,6.8289,255600.0
2011-10-31 11:20:00,9.69,9.7,9.67,9.68,190800.0,6.8289,6.8359,6.8148,6.8218,190800.0
2011-10-31 11:30:00,9.67,9.7,9.67,9.68,262800.0,6.8148,6.8359,6.8148,6.8218,262800.0
2011-10-31 11:40:00,9.68,9.7,9.68,9.68,266800.0,6.8218,6.8359,6.8218,6.8218,266800.0
2011-10-31 11:50:00,9.68,9.69,9.65,9.67,254000.0,6.8218,6.8289,6.8007,6.8148,254000.0
2011-10-31 12:00:00,9.67,9.67,9.63,9.65,254400.0,6.8148,6.8148,6.7866,6.8007,254400.0
2011-10-31 12:10:00,9.66,9.69,9.66,9.68,207200.0,6.8077,6.8289,6.8077,6.8218,207200.0
2011-10-31 12:20:00,9.68,9.69,9.66,9.66,162000.0,6.8218,6.8289,6.8077,6.8077,162000.0
2011-10-31 12:30:00,9.66,9.67,9.64,9.65,257200.0,6.8077,6.8148,6.7936,6.8007,257200.0
2011-10-31 12:40:00,9.65,9.65,9.63,9.63,246000.0,6.8007,6.8007,6.7866,6.7866,246000.0
2011-10-31 12:50:00,9.63,9.63,9.61,9.63,228400.0,6.7866,6.7866,6.7725,6.7866,228400.0
2011-10-31 13:00:00,9.62,9.63,9.62,9.63,182400.0,6.7796,6.7866,6.7796,6.7866,182400.0
2011-10-31 13:10:00,9.63,9.64,9.62,9.62,143200.0,6.7866,6.7936,6.7796,6.7796,143200.0
2011-10-31 13:20:00,9.62,9.63,9.61,9.62,131200.0,6.7796,6.7866,6.7725,6.7796,131200.0
2011-10-31 13:30:00,9.62,9.64,9.62,9.63,246800.0,6.7796,6.7936,6.7796,6.7866,246800.0
2011-10-31 13:40:00,9.63,9.65,9.63,9.65,182000.0,6.7866,6.8007,6.7866,6.8007,182000.0
2011-10-31 13:50:00,9.65,9.65,9.64,9.65,134000.0,6.8007,6.8007,6.7936,6.8007,134000.0
2011-10-31 14:00:00,9.65,9.65,9.62,9.63,116000.0,6.8007,6.8007,6.7796,6.7866,116000.0
2011-10-31 14:10:00,9.63,9.63,9.61,9.61,130400.0,6.7866,6.7866,6.7725,6.7725,130400.0
2011-10-31 14:20:00,9.62,9.63,9.6,9.61,158400.0,6.7796,6.7866,6.7655,6.7725,158400.0
2011-10-31 14:30:00,9.61,9.61,9.58,9.59,241600.0,6.7725,6.7725,6.7514,6.7584,241600.0
2011-10-31 14:40:00,9.59,9.61,9.59,9.61,138000.0,6.7584,6.7725,6.7584,6.7725,138000.0
2011-10-31 14:50:00,9.61,9.65,9.61,9.65,182800.0,6.7725,6.8007,6.7725,6.8007,182800.0
2011-10-31 15:00:00,9.65,9.65,9.62,9.62,200000.0,6.8007,6.8007,6.7796,6.7796,200000.0
2011-10-31 15:10:00,9.62,9.62,9.55,9.55,308000.0,6.7796,6.7796,6.7302,6.7302,308000.0
2011-10-31 15:20:00,9.55,9.57,9.55,9.57,268400.0,6.7302,6.7443,6.7302,6.7443,268400.0
2011-10-31 15:30:00,9.57,9.61,9.56,9.6,485200.0,6.7443,6.7725,6.7373,6.7655,485200.0
2011-10-31 15:40:00,9.6,9.61,9.55,9.56,626000.0,6.7655,6.7725,6.7302,6.7373,626000.0
2011-10-31 15:50:00,9.56,9.58,9.52,9.52,1218800.0,6.7373,6.7514,6.7091,6.7091,1218800.0
2011-11-01 09:30:00,9.29,9.32,9.19,9.3,512000.0,6.547,6.5681,6.4765,6.554,512000.0
2011-11-01 09:40:00,9.3,9.34,9.27,9.27,483200.0,6.554,6.5822,6.5329,6.5329,483200.0
2011-11-01 09:50:00,9.27,9.33,9.27,9.32,238400.0,6.5329,6.5752,6.5329,6.5681,238400.0
2011-11-01 10:00:00,9.33,9.39,9.25,9.36,712800.0,6.5752,6.6175,6.5188,6.5963,712800.0
2011-11-01 10:10:00,9.36,9.4,9.35,9.39,289200.0,6.5963,6.6245,6.5893,6.6175,289200.0
2011-11-01 10:20:00,9.38,9.45,9.36,9.44,338000.0,6.6104,6.6597,6.5963,6.6527,338000.0
2011-11-01 10:30:00,9.44,9.49,9.43,9.47,321200.0,6.6527,6.6879,6.6457,6.6738,321200.0
2011-11-01 10:40:00,9.47,9.49,9.44,9.45,211600.0,6.6738,6.6879,6.6527,6.6597,211600.0
2011-11-01 10:50:00,9.45,9.45,9.38,9.39,490800.0,6.6597,6.6597,6.6104,6.6175,490800.0
2011-11-01 11:00:00,9.4,9.41,9.38,9.4,119200.0,6.6245,6.6316,6.6104,6.6245,119200.0
2011-11-01 11:10:00,9.4,9.45,9.4,9.45,93600.0,6.6245,6.6597,6.6245,6.6597,93600.0
2011-11-01 11:20:00,9.45,9.45,9.42,9.43,186400.0,6.6597,6.6597,6.6386,6.6457,186400.0
2011-11-01 11:30:00,9.42,9.43,9.38,9.39,564000.0,6.6386,6.6457,6.6104,6.6175,564000.0
2011-11-01 11:40:00,9.39,9.4,9.34,9.36,207600.0,6.6175,6.6245,6.5822,6.5963,207600.0
2011-11-01 11:50:00,9.36,9.36,9.31,9.31,196800.0,6.5963,6.5963,6.5611,6.5611,196800.0
2011-11-01 12:00:00,9.31,9.35,9.28,9.33,192400.0,6.5611,6.5893,6.5399,6.5752,192400.0
2011-11-01 12:10:00,9.33,9.36,9.31,9.32,128000.0,6.5752,6.5963,6.5611,6.5681,128000.0
2011-11-01 12:20:00,9.31,9.33,9.3,9.31,162000.0,6.5611,6.5752,6.554,6.5611,162000.0
2011-11-01 12:30:00,9.31,9.34,9.3,9.34,172800.0,6.5611,6.5822,6.554,6.5822,172800.0
2011-11-01 12:40:00,9.34,9.35,9.28,9.29,140800.0,6.5822,6.5893,6.5399,6.547,140800.0
2011-11-01 12:50:00,9.28,9.29,9.26,9.27,94400.0,6.5399,6.547,6.5258,6.5329,94400.0
2011-11-01 13:00:00,9.26,9.3,9.25,9.27,164400.0,6.5258,6.554,6.5188,6.5329,164400.0
2011-11-01 13:10:00,9.27,9.28,9.26,9.26,175600.0,6.5329,6.5399,6.5258,6.5258,175600.0
2011-11-01 13:20:00,9.26,9.33,9.24,9.31,308400.0,6.5258,6.5752,6.5118,6.5611,308400.0
2011-11-01 13:30:00,9.31,9.37,9.31,9.34,580000.0,6.5611,6.6034,6.5611,6.5822,580000.0
2011-11-01 13:40:00,9.34,9.4,9.34,9.38,322800.0,6.5822,6.6245,6.5822,6.6104,322800.0
2011-11-01 13:50:00,9.38,9.41,9.32,9.35,232800.0,6.6104,6.6316,6.5681,6.5893,232800.0
2011-11-01 14:00:00,9.35,9.38,9.33,9.38,176400.0,6.5893,6.6104,6.5752,6.6104,176400.0
2011-11-01 14:10:00,9.37,9.39,9.35,9.37,158400.0,6.6034,6.6175,6.5893,6.6034,158400.0
2011-11-01 14:20:00,9.37,9.41,9.37,9.4,230000.0,6.6034,6.6316,6.6034,6.6245,230000.0
2011-11-01 14:30:00,9.39,9.41,9.37,9.38,354000.0,6.6175,6.6316,6.6034,6.6104,354000.0
2011-11-01 14:40:00,9.38,9.4,9.37,9.38,296800.0,6.6104,6.6245,6.6034,6.6104,296800.0
2011-11-01 14:50:00,9.38,9.4,9.34,9.35,176800.0,6.6104,6.6245,6.5822,6.5893,176800.0
2011-11-01 15:00:00,9.35,9.35,9.29,9.3,347600.0,6.5893,6.5893,6.547,6.554,347600.0
2011-11-01 15:10:00,9.3,9.34,9.3,9.34,230800.0,6.554,6.5822,6.554,6.5822,230800.0
2011-11-01 15:20:00,9.34,9.35,9.3,9.34,301200.0,6.5822,6.5893,6.554,6.5822,301200.0
2011-11-01 15:30:00,9.34,9.4,9.33,9.4,582000.0,6.5822,6.6245,6.5752,6.6245,582000.0
2011-11-01 15:40:00,9.4,9.4,9.3,9.33,776400.0,6.6245,6.6245,6.554,6.5752,776400.0
2011-11-01 15:50:00,9.33,9.33,9.29,9.3,873200.0,6.5752,6.5752,6.547,6.554,873200.0
2011-11-02 09:30:00,9.4,9.47,9.37,9.37,253200.0,6.6245,6.6738,6.6034,6.6034,253200.0
2011-11-02 09:40:00,9.38,9.43,9.38,9.41,153600.0,6.6104,6.6457,6.6104,6.6316,153600.0
2011-11-02 09:50:00,9.41,9.42,9.39,9.42,154400.0,6.6316,6.6386,6.6175,6.6386,154400.0
2011-11-02 10:00:00,9.42,9.44,9.39,9.44,257200.0,6.6386,6.6527,6.6175,6.6527,257200.0
2011-11-02 10:10:00,9.44,9.46,9.43,9.45,208000.0,6.6527,6.6668,6.6457,6.6597,208000.0
2011-11-02 10:20:00,9.45,9.46,9.44,9.46,155200.0,6.6597,6.6668,6.6527,6.6668,155200.0
2011-11-02 10:30:00,9.45,9.48,9.44,9.47,212400.0,6.6597,6.6809,6.6527,6.6738,212400.0
2011-11-02 10:40:00,9.47,9.51,9.47,9.51,229200.0,6.6738,6.702,6.6738,6.702,229200.0
2011-11-02 10:50:00,9.51,9.54,9.5,9.53,184800.0,6.702,6.7232,6.695,6.7161,184800.0
2011-11-02 11:00:00,9.53,9.55,9.52,9.54,163600.0,6.7161,6.7302,6.7091,6.7232,163600.0
2011-11-02 11:10:00,9.53,9.54,9.52,9.53,305200.0,6.7161,6.7232,6.7091,6.7161,305200.0
2011-11-02 11:20:00,9.53,9.54,9.52,9.53,140000.0,6.7161,6.7232,6.7091,6.7161,140000.0
2011-11-02 11:30:00,9.53,9.53,9.52,9.52,125600.0,6.7161,6.7161,6.7091,6.7091,125600.0
2011-11-02 11:40:00,9.52,9.53,9.51,9.52,112800.0,6.7091,6.7161,6.702,6.7091,112800.0
2011-11-02 11:50:00,9.52,9.52,9.49,9.5,100400.0,6.7091,6.7091,6.6879,6.695,100400.0
2011-11-02 12:00:00,9.5,9.5,9.49,9.5,100000.0,6.695,6.695,6.6879,6.695,100000.0
2011-11-02 12:10:00,9.5,9.52,9.48,9.48,110800.0,6.695,6.7091,6.6809,6.6809,110800.0
2011-11-02 12:20:00,9.49,9.52,9.48,9.5,226800.0,6.6879,6.7091,6.6809,6.695,226800.0
2011-11-02 12:30:00,9.51,9.53,9.49,9.51,117200.0,6.702,6.7161,6.6879,6.702,117200.0
2011-11-02 12:40:00,9.52,9.53,9.47,9.47,267600.0,6.7091,6.7161,6.6738,6.6738,267600.0
2011-11-02 12:50:00,9.47,9.49,9.47,9.47,168000.0,6.6738,6.6879,6.6738,6.6738,168000.0
2011-11-02 13:00:00,9.47,9.47,9.44,9.44,365600.0,6.6738,6.6738,6.6527,6.6527,365600.0
2011-11-02 13:10:00,9.44,9.46,9.43,9.45,207200.0,6.6527,6.6668,6.6457,6.6597,207200.0
2011-11-02 13:20:00,9.45,9.46,9.43,9.45,227600.0,6.6597,6.6668,6.6457,6.6597,227600.0
2011-11-02 13:30:00,9.45,9.48,9.45,9.47,354000.0,6.6597,6.6809,6.6597,6.6738,354000.0
2011-11-02 13:40:00,9.47,9.51,9.46,9.5,164000.0,6.6738,6.702,6.6668,6.695,164000.0
2011-11-02 13:50:00,9.5,9.51,9.49,9.49,159200.0,6.695,6.702,6.6879,6.6879,159200.0
2011-11-02 14:00:00,9.49,9.5,9.46,9.48,532800.0,6.6879,6.695,6.6668,6.6809,532800.0
2011-11-02 14:10:00,9.48,9.49,9.46,9.47,230800.0,6.6809,6.6879,6.6668,6.6738,230800.0
2011-11-02 14:20:00,9.47,9.49,9.47,9.48,184400.0,6.6738,6.6879,6.6738,6.6809,184400.0
2011-11-02 14:30:00,9.48,9.53,9.47,9.52,258800.0,6.6809,6.7161,6.6738,6.7091,258800.0
2011-11-02 14:40:00,9.52,9.55,9.51,9.54,268800.0,6.7091,6.7302,6.702,6.7232,268800.0
2011-11-02 14:50:00,9.54,9.59,9.54,9.57,650400.0,6.7232,6.7584,6.7232,6.7443,650400.0
2011-11-02 15:00:00,9.57,9.58,9.53,9.58,347600.0,6.7443,6.7514,6.7161,6.7514,347600.0
2011-11-02 15:10:00,9.57,9.6,9.56,9.6,278000.0,6.7443,6.7655,6.7373,6.7655,278000.0
2011-11-02 15:20:00,9.6,9.62,9.58,9.6,403600.0,6.7655,6.7796,6.7514,6.7655,403600.0
2011-11-02 15:30:00,9.6,9.61,9.55,9.56,361600.0,6.7655,6.7725,6.7302,6.7373,361600.0
2011-11-02 15:40:00,9.56,9.58,9.52,9.53,406400.0,6.7373,6.7514,6.7091,6.7161,406400.0
2011-11-02 15:50:00,9.54,9.57,9.53,9.56,849600.0,6.7232,6.7443,6.7161,6.7373,849600.0
2011-11-03 09:30:00,9.65,9.84,9.64,9.84,934800.0,6.8007,6.9346,6.7936,6.9346,934800.0
2011-11-03 09:40:00,9.84,9.91,9.82,9.87,912800.0,6.9346,6.9839,6.9205,6.9557,912800.0
2011-11-03 09:50:00,9.87,9.87,9.8,9.81,441600.0,6.9557,6.9557,6.9064,6.9135,441600.0
2011-11-03 10:00:00,9.82,9.84,9.76,9.76,960000.0,6.9205,6.9346,6.8782,6.8782,960000.0
2011-11-03 10:10:00,9.76,9.78,9.72,9.77,512000.0,6.8782,6.8923,6.85,6.8853,512000.0
2011-11-03 10:20:00,9.77,9.78,9.71,9.75,360000.0,6.8853,6.8923,6.843,6.8712,360000.0
2011-11-03 10:30:00,9.75,9.79,9.75,9.78,273600.0,6.8712,6.8994,6.8712,6.8923,273600.0
2011-11-03 10:40:00,9.78,9.88,9.78,9.84,496800.0,6.8923,6.9628,6.8923,6.9346,496800.0
2011-11-03 10:50:00,9.84,9.91,9.84,9.87,537200.0,6.9346,6.9839,6.9346,6.9557,537200.0
2011-11-03 11:00:00,9.87,9.9,9.86,9.88,293200.0,6.9557,6.9769,6.9487,6.9628,293200.0
2011-11-03 11:10:00,9.88,9.94,9.88,9.94,284400.0,6.9628,7.0051,6.9628,7.0051,284400.0
2011-11-03 11:20:00,9.94,9.96,9.93,9.94,253600.0,7.0051,7.0192,6.998,7.0051,253600.0
2011-11-03 11:30:00,9.94,9.95,9.88,9.88,276400.0,7.0051,7.0121,6.9628,6.9628,276400.0
2011-11-03 11:40:00,9.88,9.95,9.88,9.95,224000.0,6.9628,7.0121,6.9628,7.0121,224000.0
2011-11-03 11:50:00,9.95,9.96,9.89,9.89,271200.0,7.0121,7.0192,6.9698,6.9698,271200.0
2011-11-03 12:00:00,9.89,9.89,9.86,9.88,251600.0,6.9698,6.9698,6.9487,6.9628,251600.0
2011-11-03 12:10:00,9.87,9.88,9.85,9.86,212800.0,6.9557,6.9628,6.9416,6.9487,212800.0
2011-11-03 12:20:00,9.86,9.9,9.86,9.9,315600.0,6.9487,6.9769,6.9487,6.9769,315600.0
2011-11-03 12:30:00,9.9,9.9,9.87,9.87,208400.0,6.9769,6.9769,6.9557,6.9557,208400.0
2011-11-03 12:40:00,9.87,9.91,9.87,9.91,346000.0,6.9557,6.9839,6.9557,6.9839,346000.0
2011-11-03 12:50:00,9.91,9.97,9.91,9.96,691600.0,6.9839,7.0262,6.9839,7.0192,691600.0
2011-11-03 13:00:00,9.96,9.97,9.95,9.96,180400.0,7.0192,7.0262,7.0121,7.0192,180400.0
2011-11-03 13:10:00,9.96,9.99,9.96,9.97,348800.0,7.0192,7.0403,7.0192,7.0262,348800.0
2011-11-03 13:20:00,9.97,9.98,9.95,9.95,233600.0,7.0262,7.0333,7.0121,7.0121,233600.0
2011-11-03 13:30:00,9.95,9.97,9.93,9.97,246800.0,7.0121,7.0262,6.998,7.0262,246800.0
2011-11-03 13:40:00,9.97,9.99,9.96,9.99,118400.0,7.0262,7.0403,7.0192,7.0403,118400.0
2011-11-03 13:50:00,9.99,10.0,9.97,9.97,248400.0,7.0403,7.0474,7.0262,7.0262,248400.0
2011-11-03 14:00:00,9.97,10.0,9.96,10.0,491600.0,7.0262,7.0474,7.0192,7.0474,491600.0
2011-11-03 14:10:00,10.0,10.0,9.98,9.98,318400.0,7.0474,7.0474,7.0333,7.0333,318400.0
2011-11-03 14:20:00,9.98,9.98,9.95,9.97,284400.0,7.0333,7.0333,7.0121,7.0262,284400.0
2011-11-03 14:30:00,9.97,9.99,9.96,9.99,362800.0,7.0262,7.0403,7.0192,7.0403,362800.0
2011-11-03 14:40:00,9.99,9.99,9.95,9.96,178400.0,7.0403,7.0403,7.0121,7.0192,178400.0
2011-11-03 14:50:00,9.96,9.97,9.95,9.96,287600.0,7.0192,7.0262,7.0121,7.0192,287600.0
2011-11-03 15:00:00,9.96,9.99,9.96,9.98,216400.0,7.0192,7.0403,7.0192,7.0333,216400.0
2011-11-03 15:10:00,9.98,9.99,9.97,9.99,512000.0,7.0333,7.0403,7.0262,7.0403,512000.0
2011-11-03 15:20:00,9.99,10.0,9.99,10.0,493600.0,7.0403,7.0474,7.0403,7.0474,493600.0
2011-11-03 15:30:00,10.0,10.02,9.99,10.0,791200.0,7.0474,7.0614,7.0403,7.0474,791200.0
2011-11-03 15:40:00,10.0,10.02,9.99,10.02,564800.0,7.0474,7.0614,7.0403,7.0614,564800.0
2011-11-03 15:50:00,10.02,10.05,10.02,10.03,1434400.0,7.0614,7.0826,7.0614,7.0685,1434400.0
2011-11-04 09:30:00,9.96,10.05,9.92,10.02,456800.0,7.0192,7.0826,6.991,7.0614,456800.0
2011-11-04 09:40:00,10.03,10.06,9.97,10.06,443200.0,7.0685,7.0896,7.0262,7.0896,443200.0
2011-11-04 09:50:00,10.06,10.08,9.97,9.97,231200.0,7.0896,7.1037,7.0262,7.0262,231200.0
2011-11-04 10:00:00,9.97,9.98,9.95,9.97,195200.0,7.0262,7.0333,7.0121,7.0262,195200.0
2011-11-04 10:10:00,9.98,10.0,9.96,9.96,282000.0,7.0333,7.0474,7.0192,7.0192,282000.0
2011-11-04 10:20:00,9.96,9.96,9.93,9.94,318800.0,7.0192,7.0192,6.998,7.0051,318800.0
2011-11-04 10:30:00,9.94,9.94,9.87,9.88,351200.0,7.0051,7.0051,6.9557,6.9628,351200.0
2011-11-04 10:40:00,9.88,9.94,9.87,9.94,186000.0,6.9628,7.0051,6.9557,7.0051,186000.0
2011-11-04 10:50:00,9.94,9.95,9.92,9.95,146000.0,7.0051,7.0121,6.991,7.0121,146000.0
2011-11-04 11:00:00,9.95,9.99,9.93,9.98,294800.0,7.0121,7.0403,6.998,7.0333,294800.0
2011-11-04 11:10:00,9.98,10.01,9.98,9.98,234400.0,7.0333,7.0544,7.0333,7.0333,234400.0
2011-11-04 11:20:00,9.98,9.99,9.96,9.98,83200.0,7.0333,7.0403,7.0192,7.0333,83200.0
2011-11-04 11:30:00,9.98,10.01,9.97,10.01,148000.0,7.0333,7.0544,7.0262,7.0544,148000.0
2011-11-04 11:40:00,10.0,10.01,9.97,9.97,160800.0,7.0474,7.0544,7.0262,7.0262,160800.0
2011-11-04 11:50:00,9.97,9.99,9.96,9.99,114000.0,7.0262,7.0403,7.0192,7.0403,114000.0
2011-11-04 12:00:00,10.0,10.03,9.99,10.0,135600.0,7.0474,7.0685,7.0403,7.0474,135600.0
2011-11-04 12:10:00,10.01,10.02,9.99,10.01,115600.0,7.0544,7.0614,7.0403,7.0544,115600.0
2011-11-04 12:20:00,10.01,10.01,9.99,9.99,82400.0,7.0544,7.0544,7.0403,7.0403,82400.0
2011-11-04 12:30:00,10.0,10.0,9.97,9.97,92800.0,7.0474,7.0474,7.0262,7.0262,92800.0
2011-11-04 12:40:00,9.97,9.98,9.95,9.97,230000.0,7.0262,7.0333,7.0121,7.0262,230000.0
2011-11-04 12:50:00,9.97,9.99,9.96,9.99,109200.0,7.0262,7.0403,7.0192,7.0403,109200.0
2011-11-04 13:00:00,9.99,9.99,9.97,9.99,111200.0,7.0403,7.0403,7.0262,7.0403,111200.0
2011-11-04 13:10:00,9.99,10.03,9.99,10.01,138400.0,7.0403,7.0685,7.0403,7.0544,138400.0
2011-11-04 13:20:00,10.01,10.03,10.01,10.01,93600.0,7.0544,7.0685,7.0544,7.0544,93600.0
2011-11-04 13:30:00,10.01,10.02,9.99,10.0,211600.0,7.0544,7.0614,7.0403,7.0474,211600.0
2011-11-04 13:40:00,10.01,10.07,10.01,10.07,347600.0,7.0544,7.0967,7.0544,7.0967,347600.0
2011-11-04 13:50:00,10.07,10.08,10.06,10.07,189200.0,7.0967,7.1037,7.0896,7.0967,189200.0
2011-11-04 14:00:00,10.07,10.09,10.06,10.07,130800.0,7.0967,7.1108,7.0896,7.0967,130800.0
2011-11-04 14:10:00,10.07,10.07,10.06,10.06,109200.0,7.0967,7.0967,7.0896,7.0896,109200.0
2011-11-04 14:20:00,10.06,10.1,10.06,10.09,177600.0,7.0896,7.1178,7.0896,7.1108,177600.0
2011-11-04 14:30:00,10.09,10.11,10.07,10.07,142000.0,7.1108,7.1249,7.0967,7.0967,142000.0
2011-11-04 14:40:00,10.07,10.12,10.07,10.12,180000.0,7.0967,7.1319,7.0967,7.1319,180000.0
2011-11-04 14:50:00,10.12,10.12,10.09,10.1,149200.0,7.1319,7.1319,7.1108,7.1178,149200.0
2011-11-04 15:00:00,10.1,10.1,10.05,10.05,180000.0,7.1178,7.1178,7.0826,7.0826,180000.0
2011-11-04 15:10:00,10.05,10.08,10.04,10.06,188000.0,7.0826,7.1037,7.0755,7.0896,188000.0
2011-11-04 15:20:00,10.06,10.07,10.04,10.06,293600.0,7.0896,7.0967,7.0755,7.0896,293600.0
2011-11-04 15:30:00,10.05,10.07,10.03,10.03,382000.0,7.0826,7.0967,7.0685,7.0685,382000.0
2011-11-04 15:40:00,10.04,10.09,10.04,10.06,491200.0,7.0755,7.1108,7.0755,7.0896,491200.0
2011-11-04 15:50:00,10.06,10.08,10.03,10.07,626000.0,7.0896,7.1037,7.0685,7.0967,626000.0
2011-11-07 09:30:00,10.03,10.09,10.03,10.05,245200.0,7.0685,7.1108,7.0685,7.0826,245200.0
2011-11-07 09:40:00,10.05,10.13,10.01,10.12,688800.0,7.0826,7.139,7.0544,7.1319,688800.0
2011-11-07 09:50:00,10.12,10.14,10.1,10.1,190400.0,7.1319,7.146,7.1178,7.1178,190400.0
2011-11-07 10:00:00,10.11,10.12,10.02,10.06,231600.0,7.1249,7.1319,7.0614,7.0896,231600.0
2011-11-07 10:10:00,10.06,10.08,10.03,10.04,136000.0,7.0896,7.1037,7.0685,7.0755,136000.0
2011-11-07 10:20:00,10.03,10.05,10.03,10.04,128000.0,7.0685,7.0826,7.0685,7.0755,128000.0
2011-11-07 10:30:00,10.04,10.04,9.97,10.0,220000.0,7.0755,7.0755,7.0262,7.0474,220000.0
2011-11-07 10:40:00,10.0,10.0,9.95,9.96,135600.0,7.0474,7.0474,7.0121,7.0192,135600.0
2011-11-07 10:50:00,9.97,9.97,9.93,9.96,173200.0,7.0262,7.0262,6.998,7.0192,173200.0
2011-11-07 11:00:00,9.95,10.01,9.95,9.99,160000.0,7.0121,7.0544,7.0121,7.0403,160000.0
2011-11-07 11:10:00,9.99,10.02,9.98,10.0,181200.0,7.0403,7.0614,7.0333,7.0474,181200.0
2011-11-07 11:20:00,10.0,10.0,9.94,9.95,160000.0,7.0474,7.0474,7.0051,7.0121,160000.0
2011-11-07 11:30:00,9.96,9.96,9.93,9.96,134800.0,7.0192,7.0192,6.998,7.0192,134800.0
2011-11-07 11:40:00,9.96,9.96,9.92,9.95,190800.0,7.0192,7.0192,6.991,7.0121,190800.0
2011-11-07 11:50:00,9.95,9.96,9.91,9.91,116000.0,7.0121,7.0192,6.9839,6.9839,116000.0
2011-11-07 12:00:00,9.92,9.95,9.91,9.94,209200.0,6.991,7.0121,6.9839,7.0051,209200.0
2011-11-07 12:10:00,9.93,9.94,9.87,9.88,246400.0,6.998,7.0051,6.9557,6.9628,246400.0
2011-11-07 12:20:00,9.88,9.88,9.86,9.87,231200.0,6.9628,6.9628,6.9487,6.9557,231200.0
2011-11-07 12:30:00,9.87,9.87,9.85,9.86,109200.0,6.9557,6.9557,6.9416,6.9487,109200.0
2011-11-07 12:40:00,9.86,9.88,9.86,9.87,106000.0,6.9487,6.9628,6.9487,6.9557,106000.0
2011-11-07 12:50:00,9.87,9.89,9.87,9.87,237200.0,6.9557,6.9698,6.9557,6.9557,237200.0
2011-11-07 13:00:00,9.87,9.88,9.87,9.88,76000.0,6.9557,6.9628,6.9557,6.9628,76000.0
2011-11-07 13:10:00,9.88,9.9,9.88,9.9,109200.0,6.9628,6.9769,6.9628,6.9769,109200.0
2011-11-07 13:20:00,9.9,9.9,9.88,9.89,133600.0,6.9769,6.9769,6.9628,6.9698,133600.0
2011-11-07 13:30:00,9.89,9.9,9.88,9.88,109600.0,6.9698,6.9769,6.9628,6.9628,109600.0
2011-11-07 13:40:00,9.88,9.89,9.88,9.88,90800.0,6.9628,6.9698,6.9628,6.9628,90800.0
2011-11-07 13:50:00,9.88,9.93,9.87,9.92,342800.0,6.9628,6.998,6.9557,6.991,342800.0
2011-11-07 14:00:00,9.92,9.93,9.89,9.92,397200.0,6.991,6.998,6.9698,6.991,397200.0
2011-11-07 14:10:00,9.92,9.95,9.9,9.91,315200.0,6.991,7.0121,6.9769,6.9839,315200.0
2011-11-07 14:20:00,9.91,9.94,9.9,9.93,310400.0,6.9839,7.0051,6.9769,6.998,310400.0
2011-11-07 14:30:00,9.93,9.94,9.91,9.92,252000.0,6.998,7.0051,6.9839,6.991,252000.0
2011-11-07 14:40:00,9.92,9.92,9.89,9.91,302000.0,6.991,6.991,6.9698,6.9839,302000.0
2011-11-07 14:50:00,9.91,9.94,9.9,9.93,358800.0,6.9839,7.0051,6.9769,6.998,358800.0
2011-11-07 15:00:00,9.93,9.94,9.92,9.93,386000.0,6.998,7.0051,6.991,6.998,386000.0
2011-11-07 15:10:00,9.93,9.94,9.91,9.91,352000.0,6.998,7.0051,6.9839,6.9839,352000.0
2011-11-07 15:20:00,9.91,9.93,9.9,9.9,385200.0,6.9839,6.998,6.9769,6.9769,385200.0
2011-11-07 15:30:00,9.9,9.93,9.9,9.93,431200.0,6.9769,6.998,6.9769,6.998,431200.0
2011-11-07 15:40:00,9.93,9.94,9.91,9.93,454800.0,6.998,7.0051,6.9839,6.998,454800.0
2011-11-07 15:50:00,9.93,9.95,9.92,9.94,648400.0,6.998,7.0121,6.991,7.0051,648400.0
2011-11-08 09:30:00,10.04,10.06,9.97,10.03,514800.0,7.0755,7.0896,7.0262,7.0685,514800.0
2011-11-08 09:40:00,10.03,10.06,10.02,10.02,262400.0,7.0685,7.0896,7.0614,7.0614,262400.0
2011-11-08 09:50:00,10.02,10.1,10.01,10.1,182000.0,7.0614,7.1178,7.0544,7.1178,182000.0
2011-11-08 10:00:00,10.1,10.1,10.05,10.06,223200.0,7.1178,7.1178,7.0826,7.0896,223200.0
2011-11-08 10:10:00,10.06,10.06,10.01,10.06,296800.0,7.0896,7.0896,7.0544,7.0896,296800.0
2011-11-08 10:20:00,10.06,10.06,9.96,9.99,213600.0,7.0896,7.0896,7.0192,7.0403,213600.0
2011-11-08 10:30:00,9.99,10.01,9.97,10.01,148000.0,7.0403,7.0544,7.0262,7.0544,148000.0
2011-11-08 10:40:00,10.01,10.04,10.0,10.02,81200.0,7.0544,7.0755,7.0474,7.0614,81200.0
2011-11-08 10:50:00,10.02,10.03,9.98,9.99,142400.0,7.0614,7.0685,7.0333,7.0403,142400.0
2011-11-08 11:00:00,9.99,10.01,9.95,9.96,132400.0,7.0403,7.0544,7.0121,7.0192,132400.0
2011-11-08 11:10:00,9.96,9.96,9.93,9.94,110000.0,7.0192,7.0192,6.998,7.0051,110000.0
2011-11-08 11:20:00,9.94,9.97,9.93,9.97,120000.0,7.0051,7.0262,6.998,7.0262,120000.0
2011-11-08 11:30:00,9.97,9.97,9.95,9.96,145200.0,7.0262,7.0262,7.0121,7.0192,145200.0
2011-11-08 11:40:00,9.96,9.98,9.95,9.98,92800.0,7.0192,7.0333,7.0121,7.0333,92800.0
2011-11-08 11:50:00,9.98,10.0,9.98,9.99,85200.0,7.0333,7.0474,7.0333,7.0403,85200.0
2011-11-08 12:00:00,9.99,10.02,9.97,10.02,208800.0,7.0403,7.0614,7.0262,7.0614,208800.0
2011-11-08 12:10:00,10.02,10.03,10.01,10.02,101600.0,7.0614,7.0685,7.0544,7.0614,101600.0
2011-11-08 12:20:00,10.02,10.03,10.0,10.01,91600.0,7.0614,7.0685,7.0474,7.0544,91600.0
2011-11-08 12:30:00,10.01,10.04,10.01,10.03,144400.0,7.0544,7.0755,7.0544,7.0685,144400.0
2011-11-08 12:40:00,10.04,10.04,10.01,10.02,66000.0,7.0755,7.0755,7.0544,7.0614,66000.0
2011-11-08 12:50:00,10.01,10.03,10.0,10.02,127600.0,7.0544,7.0685,7.0474,7.0614,127600.0
2011-11-08 13:00:00,10.02,10.04,10.01,10.01,58400.0,7.0614,7.0755,7.0544,7.0544,58400.0
2011-11-08 13:10:00,10.01,10.02,9.99,10.02,54000.0,7.0544,7.0614,7.0403,7.0614,54000.0
2011-11-08 13:20:00,10.01,10.06,10.01,10.05,66000.0,7.0544,7.0896,7.0544,7.0826,66000.0
2011-11-08 13:30:00,10.05,10.06,10.04,10.06,73600.0,7.0826,7.0896,7.0755,7.0896,73600.0
2011-11-08 13:40:00,10.06,10.12,10.05,10.1,160400.0,7.0896,7.1319,7.0826,7.1178,160400.0
2011-11-08 13:50:00,10.1,10.12,10.09,10.11,166000.0,7.1178,7.1319,7.1108,7.1249,166000.0
2011-11-08 14:00:00,10.11,10.13,10.09,10.1,145200.0,7.1249,7.139,7.1108,7.1178,145200.0
2011-11-08 14:10:00,10.1,10.13,10.1,10.11,119200.0,7.1178,7.139,7.1178,7.1249,119200.0
2011-11-08 14:20:00,10.11,10.13,10.1,10.12,521600.0,7.1249,7.139,7.1178,7.1319,521600.0
2011-11-08 14:30:00,10.12,10.12,10.11,10.11,208800.0,7.1319,7.1319,7.1249,7.1249,208800.0
2011-11-08 14:40:00,10.11,10.12,10.1,10.12,124800.0,7.1249,7.1319,7.1178,7.1319,124800.0
2011-11-08 14:50:00,10.12,10.12,10.11,10.11,214400.0,7.1319,7.1319,7.1249,7.1249,214400.0
2011-11-08 15:00:00,10.11,10.11,10.08,10.11,119200.0,7.1249,7.1249,7.1037,7.1249,119200.0
2011-11-08 15:10:00,10.11,10.13,10.11,10.13,330000.0,7.1249,7.139,7.1249,7.139,330000.0
2011-11-08 15:20:00,10.13,10.13,10.11,10.12,184000.0,7.139,7.139,7.1249,7.1319,184000.0
2011-11-08 15:30:00,10.13,10.15,10.12,10.15,324800.0,7.139,7.1531,7.1319,7.1531,324800.0
2011-11-08 15:40:00,10.15,10.15,10.12,10.15,418000.0,7.1531,7.1531,7.1319,7.1531,418000.0
2011-11-08 15:50:00,10.15,10.17,10.14,10.15,938400.0,7.1531,7.1672,7.146,7.1531,938400.0
2011-11-09 09:30:00,9.87,10.0,9.87,9.96,579200.0,6.9557,7.0474,6.9557,7.0192,579200.0
2011-11-09 09:40:00,9.96,9.99,9.94,9.96,224400.0,7.0192,7.0403,7.0051,7.0192,224400.0
2011-11-09 09:50:00,9.96,9.97,9.9,9.94,327200.0,7.0192,7.0262,6.9769,7.0051,327200.0
2011-11-09 10:00:00,9.93,9.99,9.93,9.99,317200.0,6.998,7.0403,6.998,7.0403,317200.0
2011-11-09 10:10:00,9.99,10.02,9.99,10.0,177200.0,7.0403,7.0614,7.0403,7.0474,177200.0
2011-11-09 10:20:00,9.99,10.0,9.93,9.93,93600.0,7.0403,7.0474,6.998,6.998,93600.0
2011-11-09 10:30:00,9.93,9.94,9.9,9.9,113200.0,6.998,7.0051,6.9769,6.9769,113200.0
2011-11-09 10:40:00,9.9,9.97,9.9,9.95,333200.0,6.9769,7.0262,6.9769,7.0121,333200.0
2011-11-09 10:50:00,9.96,9.99,9.95,9.97,286000.0,7.0192,7.0403,7.0121,7.0262,286000.0
2011-11-09 11:00:00,9.97,10.03,9.97,10.02,224000.0,7.0262,7.0685,7.0262,7.0614,224000.0
2011-11-09 11:10:00,10.02,10.06,10.01,10.06,218800.0,7.0614,7.0896,7.0544,7.0896,218800.0
2011-11-09 11:20:00,10.06,10.07,10.04,10.04,66800.0,7.0896,7.0967,7.0755,7.0755,66800.0
2011-11-09 11:30:00,10.04,10.06,10.02,10.05,59600.0,7.0755,7.0896,7.0614,7.0826,59600.0
2011-11-09 11:40:00,10.05,10.05,10.02,10.04,58400.0,7.0826,7.0826,7.0614,7.0755,58400.0
2011-11-09 11:50:00,10.04,10.06,10.04,10.04,115600.0,7.0755,7.0896,7.0755,7.0755,115600.0
2011-11-09 12:00:00,10.04,10.05,10.03,10.03,105200.0,7.0755,7.0826,7.0685,7.0685,105200.0
2011-11-09 12:10:00,10.03,10.03,10.02,10.03,75600.0,7.0685,7.0685,7.0614,7.0685,75600.0
2011-11-09 12:20:00,10.03,10.03,10.0,10.01,182400.0,7.0685,7.0685,7.0474,7.0544,182400.0
2011-11-09 12:30:00,10.01,10.02,10.0,10.01,68000.0,7.0544,7.0614,7.0474,7.0544,68000.0
2011-11-09 12:40:00,10.01,10.02,10.0,10.01,71200.0,7.0544,7.0614,7.0474,7.0544,71200.0
2011-11-09 12:50:00,10.01,10.05,10.01,10.04,94000.0,7.0544,7.0826,7.0544,7.0755,94000.0
2011-11-09 13:00:00,10.04,10.06,10.03,10.04,88800.0,7.0755,7.0896,7.0685,7.0755,88800.0
2011-11-09 13:10:00,10.04,10.05,10.0,10.01,64400.0,7.0755,7.0826,7.0474,7.0544,64400.0
2011-11-09 13:20:00,10.01,10.01,9.98,9.99,104800.0,7.0544,7.0544,7.0333,7.0403,104800.0
2011-11-09 13:30:00,9.99,9.99,9.97,9.97,143200.0,7.0403,7.0403,7.0262,7.0262,143200.0
2011-11-09 13:40:00,9.97,9.98,9.96,9.96,141600.0,7.0262,7.0333,7.0192,7.0192,141600.0
2011-11-09 13:50:00,9.96,9.96,9.89,9.91,307200.0,7.0192,7.0192,6.9698,6.9839,307200.0
2011-11-09 14:00:00,9.91,9.92,9.84,9.86,502000.0,6.9839,6.991,6.9346,6.9487,502000.0
2011-11-09 14:10:00,9.86,9.89,9.85,9.88,306800.0,6.9487,6.9698,6.9416,6.9628,306800.0
2011-11-09 14:20:00,9.88,9.89,9.81,9.84,392000.0,6.9628,6.9698,6.9135,6.9346,392000.0
2011-11-09 14:30:00,9.84,9.87,9.83,9.87,204400.0,6.9346,6.9557,6.9275,6.9557,204400.0
2011-11-09 14:40:00,9.86,9.88,9.84,9.87,286400.0,6.9487,6.9628,6.9346,6.9557,286400.0
2011-11-09 14:50:00,9.87,9.88,9.86,9.87,109600.0,6.9557,6.9628,6.9487,6.9557,109600.0
2011-11-09 15:00:00,9.86,9.89,9.85,9.88,194800.0,6.9487,6.9698,6.9416,6.9628,194800.0
2011-11-09 15:10:00,9.88,9.9,9.87,9.89,196400.0,6.9628,6.9769,6.9557,6.9698,196400.0
2011-11-09 15:20:00,9.89,9.92,9.89,9.9,360800.0,6.9698,6.991,6.9698,6.9769,360800.0
2011-11-09 15:30:00,9.9,9.9,9.85,9.85,316800.0,6.9769,6.9769,6.9416,6.9416,316800.0
2011-11-09 15:40:00,9.85,9.87,9.82,9.84,403600.0,6.9416,6.9557,6.9205,6.9346,403600.0
2011-11-09 15:50:00,9.84,9.87,9.82,9.84,768800.0,6.9346,6.9557,6.9205,6.9346,768800.0
2011-11-10 09:30:00,9.98,10.01,9.94,9.97,104800.0,7.0333,7.0544,7.0051,7.0262,104800.0
2011-11-10 09:40:00,9.97,9.98,9.95,9.95,92800.0,7.0262,7.0333,7.0121,7.0121,92800.0
2011-11-10 09:50:00,9.94,9.96,9.93,9.94,108000.0,7.0051,7.0192,6.998,7.0051,108000.0
2011-11-10 10:00:00,9.94,10.01,9.93,9.99,229600.0,7.0051,7.0544,6.998,7.0403,229600.0
2011-11-10 10:10:00,9.99,10.0,9.97,9.99,133600.0,7.0403,7.0474,7.0262,7.0403,133600.0
2011-11-10 10:20:00,9.99,10.01,9.97,10.0,145600.0,7.0403,7.0544,7.0262,7.0474,145600.0
2011-11-10 10:30:00,10.0,10.0,9.94,9.96,233600.0,7.0474,7.0474,7.0051,7.0192,233600.0
2011-11-10 10:40:00,9.97,9.99,9.92,9.92,102400.0,7.0262,7.0403,6.991,6.991,102400.0
2011-11-10 10:50:00,9.92,10.0,9.92,9.99,257600.0,6.991,7.0474,6.991,7.0403,257600.0
2011-11-10 11:00:00,9.99,10.04,9.98,10.03,182000.0,7.0403,7.0755,7.0333,7.0685,182000.0
2011-11-10 11:10:00,10.03,10.06,10.03,10.04,201600.0,7.0685,7.0896,7.0685,7.0755,201600.0
2011-11-10 11:20:00,10.03,10.06,10.03,10.05,82800.0,7.0685,7.0896,7.0685,7.0826,82800.0
2011-11-10 11:30:00,10.05,10.06,10.03,10.04,154400.0,7.0826,7.0896,7.0685,7.0755,154400.0
2011-11-10 11:40:00,10.03,10.1,10.03,10.09,154800.0,7.0685,7.1178,7.0685,7.1108,154800.0
2011-11-10 11:50:00,10.09,10.09,10.06,10.08,82800.0,7.1108,7.1108,7.0896,7.1037,82800.0
2011-11-10 12:00:00,10.07,10.09,10.06,10.08,80000.0,7.0967,7.1108,7.0896,7.1037,80000.0
2011-11-10 12:10:00,10.08,10.09,10.06,10.08,82400.0,7.1037,7.1108,7.0896,7.1037,82400.0
2011-11-10 12:20:00,10.08,10.08,10.07,10.07,84400.0,7.1037,7.1037,7.0967,7.0967,84400.0
2011-11-10 12:30:00,10.08,10.08,10.03,10.04,90000.0,7.1037,7.1037,7.0685,7.0755,90000.0
2011-11-10 12:40:00,10.04,10.06,10.04,10.06,100400.0,7.0755,7.0896,7.0755,7.0896,100400.0
2011-11-10 12:50:00,10.06,10.08,10.06,10.07,109600.0,7.0896,7.1037,7.0896,7.0967,109600.0
2011-11-10 13:00:00,10.07,10.08,10.06,10.06,82000.0,7.0967,7.1037,7.0896,7.0896,82000.0
2011-11-10 13:10:00,10.06,10.12,10.06,10.12,205600.0,7.0896,7.1319,7.0896,7.1319,205600.0
2011-11-10 13:20:00,10.12,10.13,10.08,10.09,71600.0,7.1319,7.139,7.1037,7.1108,71600.0
2011-11-10 13:30:00,10.08,10.1,10.08,10.08,84800.0,7.1037,7.1178,7.1037,7.1037,84800.0
2011-11-10 13:40:00,10.08,10.1,10.05,10.05,77200.0,7.1037,7.1178,7.0826,7.0826,77200.0
2011-11-10 13:50:00,10.05,10.08,10.04,10.08,70000.0,7.0826,7.1037,7.0755,7.1037,70000.0
2011-11-10 14:00:00,10.08,10.08,10.02,10.03,104400.0,7.1037,7.1037,7.0614,7.0685,104400.0
2011-11-10 14:10:00,10.03,10.06,10.03,10.06,87200.0,7.0685,7.0896,7.0685,7.0896,87200.0
2011-11-10 14:20:00,10.06,10.06,10.03,10.03,215600.0,7.0896,7.0896,7.0685,7.0685,215600.0
2011-11-10 14:30:00,10.03,10.04,10.02,10.04,138400.0,7.0685,7.0755,7.0614,7.0755,138400.0
2011-11-10 14:40:00,10.04,10.06,10.03,10.04,121200.0,7.0755,7.0896,7.0685,7.0755,121200.0
2011-11-10 14:50:00,10.05,10.05,9.99,9.99,144800.0,7.0826,7.0826,7.0403,7.0403,144800.0
2011-11-10 15:00:00,9.99,10.03,9.99,9.99,172400.0,7.0403,7.0685,7.0403,7.0403,172400.0
2011-11-10 15:10:00,10.0,10.03,9.99,10.01,99600.0,7.0474,7.0685,7.0403,7.0544,99600.0
2011-11-10 15:20:00,10.0,10.06,9.99,10.04,248400.0,7.0474,7.0896,7.0403,7.0755,248400.0
2011-11-10 15:30:00,10.04,10.04,10.01,10.04,224800.0,7.0755,7.0755,7.0544,7.0755,224800.0
2011-11-10 15:40:00,10.03,10.05,10.02,10.03,279600.0,7.0685,7.0826,7.0614,7.0685,279600.0
2011-11-10 15:50:00,10.03,10.07,10.03,10.04,700000.0,7.0685,7.0967,7.0685,7.0755,700000.0
2011-11-11 09:30:00,10.18,10.25,10.13,10.22,568400.0,7.1742,7.2235,7.139,7.2024,568400.0
2011-11-11 09:40:00,10.23,10.27,10.23,10.24,226800.0,7.2094,7.2376,7.2094,7.2165,226800.0
2011-11-11 09:50:00,10.24,10.31,10.24,10.28,247200.0,7.2165,7.2658,7.2165,7.2447,247200.0
2011-11-11 10:00:00,10.28,10.33,10.27,10.31,301200.0,7.2447,7.2799,7.2376,7.2658,301200.0
2011-11-11 10:10:00,10.31,10.32,10.29,10.3,139200.0,7.2658,7.2729,7.2517,7.2588,139200.0
2011-11-11 10:20:00,10.3,10.3,10.27,10.28,325200.0,7.2588,7.2588,7.2376,7.2447,325200.0
2011-11-11 10:30:00,10.28,10.29,10.27,10.29,382800.0,7.2447,7.2517,7.2376,7.2517,382800.0
2011-11-11 10:40:00,10.29,10.3,10.28,10.3,178400.0,7.2517,7.2588,7.2447,7.2588,178400.0
2011-11-11 10:50:00,10.31,10.31,10.3,10.3,198000.0,7.2658,7.2658,7.2588,7.2588,198000.0
2011-11-11 11:00:00,10.3,10.33,10.3,10.31,99600.0,7.2588,7.2799,7.2588,7.2658,99600.0
2011-11-11 11:10:00,10.31,10.33,10.3,10.3,102800.0,7.2658,7.2799,7.2588,7.2588,102800.0
2011-11-11 11:20:00,10.3,10.31,10.3,10.3,68800.0,7.2588,7.2658,7.2588,7.2588,68800.0
2011-11-11 11:30:00,10.31,10.31,10.3,10.31,69200.0,7.2658,7.2658,7.2588,7.2658,69200.0
2011-11-11 11:40:00,10.31,10.35,10.31,10.34,152400.0,7.2658,7.294,7.2658,7.287,152400.0
2011-11-11 11:50:00,10.34,10.34,10.31,10.32,179600.0,7.287,7.287,7.2658,7.2729,179600.0
2011-11-11 12:00:00,10.32,10.33,10.31,10.33,60400.0,7.2729,7.2799,7.2658,7.2799,60400.0
2011-11-11 12:10:00,10.33,10.34,10.32,10.33,82800.0,7.2799,7.287,7.2729,7.2799,82800.0
2011-11-11 12:20:00,10.33,10.33,10.31,10.32,152000.0,7.2799,7.2799,7.2658,7.2729,152000.0
2011-11-11 12:30:00,10.32,10.32,10.31,10.31,86400.0,7.2729,7.2729,7.2658,7.2658,86400.0
2011-11-11 12:40:00,10.31,10.32,10.31,10.31,148800.0,7.2658,7.2729,7.2658,7.2658,148800.0
2011-11-11 12:50:00,10.31,10.31,10.3,10.31,66000.0,7.2658,7.2658,7.2588,7.2658,66000.0
2011-11-11 13:00:00,10.32,10.33,10.31,10.33,135200.0,7.2729,7.2799,7.2658,7.2799,135200.0
2011-11-11 13:10:00,10.33,10.34,10.32,10.32,63600.0,7.2799,7.287,7.2729,7.2729,63600.0
2011-11-11 13:20:00,10.33,10.33,10.31,10.32,56000.0,7.2799,7.2799,7.2658,7.2729,56000.0
2011-11-11 13:30:00,10.32,10.33,10.32,10.33,85200.0,7.2729,7.2799,7.2729,7.2799,85200.0
2011-11-11 13:40:00,10.33,10.34,10.32,10.34,37200.0,7.2799,7.287,7.2729,7.287,37200.0
2011-11-11 13:50:00,10.34,10.34,10.31,10.32,106400.0,7.287,7.287,7.2658,7.2729,106400.0
2011-11-11 14:00:00,10.32,10.33,10.31,10.31,178800.0,7.2729,7.2799,7.2658,7.2658,178800.0
2011-11-11 14:10:00,10.31,10.33,10.31,10.32,137200.0,7.2658,7.2799,7.2658,7.2729,137200.0
2011-11-11 14:20:00,10.32,10.32,10.31,10.31,76000.0,7.2729,7.2729,7.2658,7.2658,76000.0
2011-11-11 14:30:00,10.32,10.32,10.31,10.31,118800.0,7.2729,7.2729,7.2658,7.2658,118800.0
2011-11-11 14:40:00,10.3,10.31,10.29,10.29,91200.0,7.2588,7.2658,7.2517,7.2517,91200.0
2011-11-11 14:50:00,10.3,10.3,10.26,10.28,740800.0,7.2588,7.2588,7.2306,7.2447,740800.0
2011-11-11 15:00:00,10.28,10.28,10.26,10.27,171600.0,7.2447,7.2447,7.2306,7.2376,171600.0
2011-11-11 15:10:00,10.27,10.3,10.26,10.29,88400.0,7.2376,7.2588,7.2306,7.2517,88400.0
2011-11-11 15:20:00,10.29,10.29,10.28,10.28,201200.0,7.2517,7.2517,7.2447,7.2447,201200.0
2011-11-11 15:30:00,10.28,10.28,10.26,10.26,176400.0,7.2447,7.2447,7.2306,7.2306,176400.0
2011-11-11 15:40:00,10.26,10.29,10.26,10.29,161600.0,7.2306,7.2517,7.2306,7.2517,161600.0
2011-11-11 15:50:00,10.3,10.31,10.29,10.29,374400.0,7.2588,7.2658,7.2517,7.2517,374400.0
2011-11-14 09:30:00,10.24,10.32,10.24,10.32,129600.0,7.2165,7.2729,7.2165,7.2729,129600.0
2011-11-14 09:40:00,10.32,10.33,10.3,10.32,218400.0,7.2729,7.2799,7.2588,7.2729,218400.0
2011-11-14 09:50:00,10.31,10.33,10.3,10.32,106400.0,7.2658,7.2799,7.2588,7.2729,106400.0
2011-11-14 10:00:00,10.33,10.37,10.31,10.36,361200.0,7.2799,7.3081,7.2658,7.3011,361200.0
2011-11-14 10:10:00,10.36,10.38,10.35,10.35,100000.0,7.3011,7.3152,7.294,7.294,100000.0
2011-11-14 10:20:00,10.35,10.37,10.34,10.36,116400.0,7.294,7.3081,7.287,7.3011,116400.0
2011-11-14 10:30:00,10.35,10.35,10.3,10.31,145600.0,7.294,7.294,7.2588,7.2658,145600.0
2011-11-14 10:40:00,10.31,10.31,10.26,10.28,134000.0,7.2658,7.2658,7.2306,7.2447,134000.0
2011-11-14 10:50:00,10.29,10.31,10.27,10.29,74800.0,7.2517,7.2658,7.2376,7.2517,74800.0
2011-11-14 11:00:00,10.3,10.33,10.29,10.32,61600.0,7.2588,7.2799,7.2517,7.2729,61600.0
2011-11-14 11:10:00,10.33,10.33,10.29,10.3,82400.0,7.2799,7.2799,7.2517,7.2588,82400.0
2011-11-14 11:20:00,10.3,10.32,10.29,10.3,56000.0,7.2588,7.2729,7.2517,7.2588,56000.0
2011-11-14 11:30:00,10.3,10.33,10.3,10.32,50400.0,7.2588,7.2799,7.2588,7.2729,50400.0
2011-11-14 11:40:00,10.32,10.32,10.3,10.3,51600.0,7.2729,7.2729,7.2588,7.2588,51600.0
2011-11-14 11:50:00,10.3,10.31,10.25,10.27,68400.0,7.2588,7.2658,7.2235,7.2376,68400.0
2011-11-14 12:00:00,10.27,10.27,10.25,10.26,77200.0,7.2376,7.2376,7.2235,7.2306,77200.0
2011-11-14 12:10:00,10.26,10.26,10.23,10.23,66800.0,7.2306,7.2306,7.2094,7.2094,66800.0
2011-11-14 12:20:00,10.24,10.24,10.21,10.22,77600.0,7.2165,7.2165,7.1953,7.2024,77600.0
2011-11-14 12:30:00,10.22,10.22,10.2,10.22,57600.0,7.2024,7.2024,7.1883,7.2024,57600.0
2011-11-14 12:40:00,10.22,10.23,10.22,10.23,36000.0,7.2024,7.2094,7.2024,7.2094,36000.0
2011-11-14 12:50:00,10.23,10.25,10.23,10.24,64800.0,7.2094,7.2235,7.2094,7.2165,64800.0
2011-11-14 13:00:00,10.24,10.25,10.24,10.24,40400.0,7.2165,7.2235,7.2165,7.2165,40400.0
2011-11-14 13:10:00,10.24,10.25,10.24,10.25,51200.0,7.2165,7.2235,7.2165,7.2235,51200.0
2011-11-14 13:20:00,10.24,10.25,10.24,10.25,68800.0,7.2165,7.2235,7.2165,7.2235,68800.0
2011-11-14 13:30:00,10.26,10.28,10.25,10.28,151200.0,7.2306,7.2447,7.2235,7.2447,151200.0
2011-11-14 13:40:00,10.28,10.29,10.27,10.28,71600.0,7.2447,7.2517,7.2376,7.2447,71600.0
2011-11-14 13:50:00,10.28,10.29,10.28,10.28,72000.0,7.2447,7.2517,7.2447,7.2447,72000.0
2011-11-14 14:00:00,10.28,10.3,10.28,10.29,87600.0,7.2447,7.2588,7.2447,7.2517,87600.0
2011-11-14 14:10:00,10.29,10.3,10.28,10.29,183600.0,7.2517,7.2588,7.2447,7.2517,183600.0
2011-11-14 14:20:00,10.29,10.3,10.28,10.28,210400.0,7.2517,7.2588,7.2447,7.2447,210400.0
2011-11-14 14:30:00,10.28,10.28,10.25,10.25,176000.0,7.2447,7.2447,7.2235,7.2235,176000.0
2011-11-14 14:40:00,10.25,10.27,10.24,10.26,375600.0,7.2235,7.2376,7.2165,7.2306,375600.0
2011-11-14 14:50:00,10.26,10.27,10.26,10.26,276000.0,7.2306,7.2376,7.2306,7.2306,276000.0
2011-11-14 15:00:00,10.26,10.28,10.26,10.28,103600.0,7.2306,7.2447,7.2306,7.2447,103600.0
2011-11-14 15:10:00,10.28,10.29,10.27,10.27,85200.0,7.2447,7.2517,7.2376,7.2376,85200.0
2011-11-14 15:20:00,10.27,10.3,10.27,10.28,129600.0,7.2376,7.2588,7.2376,7.2447,129600.0
2011-11-14 15:30:00,10.28,10.32,10.28,10.3,378800.0,7.2447,7.2729,7.2447,7.2588,378800.0
2011-11-14 15:40:00,10.3,10.32,10.3,10.31,218000.0,7.2588,7.2729,7.2588,7.2658,218000.0
2011-11-14 15:50:00,10.31,10.33,10.3,10.31,534400.0,7.2658,7.2799,7.2588,7.2658,534400.0
2011-11-15 09:30:00,10.27,10.29,10.21,10.28,181600.0,7.2376,7.2517,7.1953,7.2447,181600.0
2011-11-15 09:40:00,10.27,10.37,10.26,10.31,105200.0,7.2376,7.3081,7.2306,7.2658,105200.0
2011-11-15 09:50:00,10.31,10.32,10.28,10.29,68000.0,7.2658,7.2729,7.2447,7.2517,68000.0
2011-11-15 10:00:00,10.28,10.29,10.25,10.27,128800.0,7.2447,7.2517,7.2235,7.2376,128800.0
2011-11-15 10:10:00,10.28,10.28,10.22,10.22,112800.0,7.2447,7.2447,7.2024,7.2024,112800.0
2011-11-15 10:20:00,10.22,10.24,10.22,10.24,115600.0,7.2024,7.2165,7.2024,7.2165,115600.0
2011-11-15 10:30:00,10.23,10.27,10.22,10.25,158400.0,7.2094,7.2376,7.2024,7.2235,158400.0
2011-11-15 10:40:00,10.25,10.27,10.23,10.23,128400.0,7.2235,7.2376,7.2094,7.2094,128400.0
2011-11-15 10:50:00,10.23,10.24,10.21,10.21,104000.0,7.2094,7.2165,7.1953,7.1953,104000.0
2011-11-15 11:00:00,10.21,10.23,10.2,10.21,82000.0,7.1953,7.2094,7.1883,7.1953,82000.0
2011-11-15 11:10:00,10.21,10.24,10.2,10.21,80000.0,7.1953,7.2165,7.1883,7.1953,80000.0
2011-11-15 11:20:00,10.2,10.22,10.2,10.22,84800.0,7.1883,7.2024,7.1883,7.2024,84800.0
2011-11-15 11:30:00,10.22,10.22,10.2,10.21,81600.0,7.2024,7.2024,7.1883,7.1953,81600.0
2011-11-15 11:40:00,10.21,10.22,10.21,10.22,93600.0,7.1953,7.2024,7.1953,7.2024,93600.0
2011-11-15 11:50:00,10.22,10.24,10.19,10.24,119600.0,7.2024,7.2165,7.1813,7.2165,119600.0
2011-11-15 12:00:00,10.24,10.27,10.23,10.25,167600.0,7.2165,7.2376,7.2094,7.2235,167600.0
2011-11-15 12:10:00,10.25,10.28,10.25,10.27,108800.0,7.2235,7.2447,7.2235,7.2376,108800.0
2011-11-15 12:20:00,10.27,10.32,10.27,10.32,291200.0,7.2376,7.2729,7.2376,7.2729,291200.0
2011-11-15 12:30:00,10.32,10.37,10.31,10.34,169600.0,7.2729,7.3081,7.2658,7.287,169600.0
2011-11-15 12:40:00,10.34,10.35,10.34,10.34,146800.0,7.287,7.294,7.287,7.287,146800.0
2011-11-15 12:50:00,10.34,10.36,10.33,10.36,62400.0,7.287,7.3011,7.2799,7.3011,62400.0
2011-11-15 13:00:00,10.36,10.38,10.35,10.36,104000.0,7.3011,7.3152,7.294,7.3011,104000.0
2011-11-15 13:10:00,10.35,10.36,10.34,10.35,72800.0,7.294,7.3011,7.287,7.294,72800.0
2011-11-15 13:20:00,10.34,10.36,10.34,10.36,57200.0,7.287,7.3011,7.287,7.3011,57200.0
2011-11-15 13:30:00,10.36,10.39,10.36,10.38,128000.0,7.3011,7.3222,7.3011,7.3152,128000.0
2011-11-15 13:40:00,10.38,10.4,10.38,10.38,62400.0,7.3152,7.3292,7.3152,7.3152,62400.0
2011-11-15 13:50:00,10.38,10.4,10.38,10.38,72400.0,7.3152,7.3292,7.3152,7.3152,72400.0
2011-11-15 14:00:00,10.38,10.4,10.38,10.38,124000.0,7.3152,7.3292,7.3152,7.3152,124000.0
2011-11-15 14:10:00,10.39,10.39,10.36,10.36,118800.0,7.3222,7.3222,7.3011,7.3011,118800.0
2011-11-15 14:20:00,10.36,10.37,10.35,10.36,112400.0,7.3011,7.3081,7.294,7.3011,112400.0
2011-11-15 14:30:00,10.37,10.38,10.37,10.38,62000.0,7.3081,7.3152,7.3081,7.3152,62000.0
2011-11-15 14:40:00,10.38,10.39,10.37,10.38,112800.0,7.3152,7.3222,7.3081,7.3152,112800.0
2011-11-15 14:50:00,10.38,10.39,10.38,10.38,145200.0,7.3152,7.3222,7.3152,7.3152,145200.0
2011-11-15 15:00:00,10.38,10.41,10.38,10.39,160800.0,7.3152,7.3363,7.3152,7.3222,160800.0
2011-11-15 15:10:00,10.39,10.41,10.39,10.39,100400.0,7.3222,7.3363,7.3222,7.3222,100400.0
2011-11-15 15:20:00,10.39,10.4,10.39,10.4,262800.0,7.3222,7.3292,7.3222,7.3292,262800.0
2011-11-15 15:30:00,10.4,10.4,10.38,10.39,179600.0,7.3292,7.3292,7.3152,7.3222,179600.0
2011-11-15 15:40:00,10.39,10.4,10.38,10.38,287200.0,7.3222,7.3292,7.3152,7.3152,287200.0
2011-11-15 15:50:00,10.38,10.38,10.36,10.36,581600.0,7.3152,7.3152,7.3011,7.3011,581600.0
2011-11-16 09:30:00,10.24,10.28,10.2,10.25,153600.0,7.2165,7.2447,7.1883,7.2235,153600.0
2011-11-16 09:40:00,10.24,10.27,10.24,10.26,238400.0,7.2165,7.2376,7.2165,7.2306,238400.0
2011-11-16 09:50:00,10.26,10.29,10.25,10.27,458400.0,7.2306,7.2517,7.2235,7.2376,458400.0
2011-11-16 10:00:00,10.27,10.29,10.26,10.26,179200.0,7.2376,7.2517,7.2306,7.2306,179200.0
2011-11-16 10:10:00,10.26,10.3,10.26,10.28,136800.0,7.2306,7.2588,7.2306,7.2447,136800.0
2011-11-16 10:20:00,10.28,10.28,10.26,10.28,228400.0,7.2447,7.2447,7.2306,7.2447,228400.0
2011-11-16 10:30:00,10.28,10.31,10.26,10.31,143600.0,7.2447,7.2658,7.2306,7.2658,143600.0
2011-11-16 10:40:00,10.31,10.33,10.29,10.29,148400.0,7.2658,7.2799,7.2517,7.2517,148400.0
2011-11-16 10:50:00,10.3,10.32,10.3,10.31,173600.0,7.2588,7.2729,7.2588,7.2658,173600.0
2011-11-16 11:00:00,10.31,10.36,10.31,10.36,220800.0,7.2658,7.3011,7.2658,7.3011,220800.0
2011-11-16 11:10:00,10.36,10.36,10.33,10.34,92400.0,7.3011,7.3011,7.2799,7.287,92400.0
2011-11-16 11:20:00,10.34,10.35,10.33,10.33,141600.0,7.287,7.294,7.2799,7.2799,141600.0
2011-11-16 11:30:00,10.33,10.33,10.31,10.31,147600.0,7.2799,7.2799,7.2658,7.2658,147600.0
2011-11-16 11:40:00,10.32,10.32,10.3,10.31,105200.0,7.2729,7.2729,7.2588,7.2658,105200.0
2011-11-16 11:50:00,10.31,10.32,10.28,10.28,124000.0,7.2658,7.2729,7.2447,7.2447,124000.0
2011-11-16 12:00:00,10.28,10.34,10.28,10.33,381200.0,7.2447,7.287,7.2447,7.2799,381200.0
2011-11-16 12:10:00,10.33,10.36,10.32,10.36,209200.0,7.2799,7.3011,7.2729,7.3011,209200.0
2011-11-16 12:20:00,10.36,10.38,10.33,10.34,464800.0,7.3011,7.3152,7.2799,7.287,464800.0
2011-11-16 12:30:00,10.34,10.35,10.34,10.35,272800.0,7.287,7.294,7.287,7.294,272800.0
2011-11-16 12:40:00,10.35,10.36,10.35,10.35,246000.0,7.294,7.3011,7.294,7.294,246000.0
2011-11-16 12:50:00,10.35,10.35,10.34,10.35,98800.0,7.294,7.294,7.287,7.294,98800.0
2011-11-16 13:00:00,10.35,10.36,10.35,10.35,110000.0,7.294,7.3011,7.294,7.294,110000.0
2011-11-16 13:10:00,10.35,10.36,10.34,10.35,97600.0,7.294,7.3011,7.287,7.294,97600.0
2011-11-16 13:20:00,10.35,10.37,10.35,10.36,225600.0,7.294,7.3081,7.294,7.3011,225600.0
2011-11-16 13:30:00,10.36,10.36,10.35,10.36,126400.0,7.3011,7.3011,7.294,7.3011,126400.0
2011-11-16 13:40:00,10.36,10.37,10.36,10.37,144800.0,7.3011,7.3081,7.3011,7.3081,144800.0
2011-11-16 13:50:00,10.37,10.38,10.35,10.35,118800.0,7.3081,7.3152,7.294,7.294,118800.0
2011-11-16 14:00:00,10.35,10.36,10.34,10.35,95600.0,7.294,7.3011,7.287,7.294,95600.0
2011-11-16 14:10:00,10.35,10.35,10.34,10.35,131200.0,7.294,7.294,7.287,7.294,131200.0
2011-11-16 14:20:00,10.35,10.36,10.35,10.35,112000.0,7.294,7.3011,7.294,7.294,112000.0
2011-11-16 14:30:00,10.35,10.36,10.35,10.36,175200.0,7.294,7.3011,7.294,7.3011,175200.0
2011-11-16 14:40:00,10.36,10.36,10.34,10.35,183600.0,7.3011,7.3011,7.287,7.294,183600.0
2011-11-16 14:50:00,10.34,10.35,10.33,10.35,255200.0,7.287,7.294,7.2799,7.294,255200.0
2011-11-16 15:00:00,10.35,10.36,10.34,10.35,152800.0,7.294,7.3011,7.287,7.294,152800.0
2011-11-16 15:10:00,10.35,10.35,10.3,10.32,350400.0,7.294,7.294,7.2588,7.2729,350400.0
2011-11-16 15:20:00,10.31,10.32,10.27,10.27,312000.0,7.2658,7.2729,7.2376,7.2376,312000.0
2011-11-16 15:30:00,10.27,10.27,10.18,10.25,469200.0,7.2376,7.2376,7.1742,7.2235,469200.0
2011-11-16 15:40:00,10.25,10.28,10.22,10.25,415200.0,7.2235,7.2447,7.2024,7.2235,415200.0
2011-11-16 15:50:00,10.25,10.25,10.19,10.2,1144000.0,7.2235,7.2235,7.1813,7.1883,1144000.0
2011-11-17 09:30:00,10.15,10.2,10.14,10.15,108800.0,7.1531,7.1883,7.146,7.1531,108800.0
2011-11-17 09:40:00,10.16,10.17,10.1,10.11,166400.0,7.1601,7.1672,7.1178,7.1249,166400.0
2011-11-17 09:50:00,10.12,10.16,10.12,10.13,229600.0,7.1319,7.1601,7.1319,7.139,229600.0
2011-11-17 10:00:00,10.13,10.15,10.1,10.15,284000.0,7.139,7.1531,7.1178,7.1531,284000.0
2011-11-17 10:10:00,10.15,10.16,10.12,10.15,186400.0,7.1531,7.1601,7.1319,7.1531,186400.0
2011-11-17 10:20:00,10.15,10.18,10.13,10.18,200800.0,7.1531,7.1742,7.139,7.1742,200800.0
2011-11-17 10:30:00,10.18,10.24,10.14,10.22,546000.0,7.1742,7.2165,7.146,7.2024,546000.0
2011-11-17 10:40:00,10.22,10.23,10.16,10.16,134400.0,7.2024,7.2094,7.1601,7.1601,134400.0
2011-11-17 10:50:00,10.17,10.18,10.15,10.15,72400.0,7.1672,7.1742,7.1531,7.1531,72400.0
2011-11-17 11:00:00,10.14,10.15,10.12,10.13,265600.0,7.146,7.1531,7.1319,7.139,265600.0
2011-11-17 11:10:00,10.13,10.14,10.12,10.13,176800.0,7.139,7.146,7.1319,7.139,176800.0
2011-11-17 11:20:00,10.13,10.15,10.12,10.15,180000.0,7.139,7.1531,7.1319,7.1531,180000.0
2011-11-17 11:30:00,10.14,10.16,10.14,10.15,122000.0,7.146,7.1601,7.146,7.1531,122000.0
2011-11-17 11:40:00,10.16,10.18,10.15,10.15,88800.0,7.1601,7.1742,7.1531,7.1531,88800.0
2011-11-17 11:50:00,10.15,10.16,10.13,10.15,113600.0,7.1531,7.1601,7.139,7.1531,113600.0
2011-11-17 12:00:00,10.15,10.15,10.12,10.13,128400.0,7.1531,7.1531,7.1319,7.139,128400.0
2011-11-17 12:10:00,10.13,10.13,10.1,10.12,190000.0,7.139,7.139,7.1178,7.1319,190000.0
2011-11-17 12:20:00,10.13,10.13,10.09,10.1,69200.0,7.139,7.139,7.1108,7.1178,69200.0
2011-11-17 12:30:00,10.1,10.1,9.97,9.99,438400.0,7.1178,7.1178,7.0262,7.0403,438400.0
2011-11-17 12:40:00,9.99,10.02,9.96,10.0,264800.0,7.0403,7.0614,7.0192,7.0474,264800.0
2011-11-17 12:50:00,10.01,10.03,9.99,10.02,181600.0,7.0544,7.0685,7.0403,7.0614,181600.0
2011-11-17 13:00:00,10.02,10.03,10.0,10.0,359600.0,7.0614,7.0685,7.0474,7.0474,359600.0
2011-11-17 13:10:00,10.0,10.06,10.0,10.04,166800.0,7.0474,7.0896,7.0474,7.0755,166800.0
2011-11-17 13:20:00,10.04,10.05,10.02,10.03,131200.0,7.0755,7.0826,7.0614,7.0685,131200.0
2011-11-17 13:30:00,10.03,10.03,10.0,10.01,264800.0,7.0685,7.0685,7.0474,7.0544,264800.0
2011-11-17 13:40:00,10.01,10.02,10.0,10.0,212400.0,7.0544,7.0614,7.0474,7.0474,212400.0
2011-11-17 13:50:00,10.0,10.03,9.97,10.02,255200.0,7.0474,7.0685,7.0262,7.0614,255200.0
2011-11-17 14:00:00,10.02,10.02,9.99,10.0,336800.0,7.0614,7.0614,7.0403,7.0474,336800.0
2011-11-17 14:10:00,9.99,10.0,9.97,9.98,145600.0,7.0403,7.0474,7.0262,7.0333,145600.0
2011-11-17 14:20:00,9.98,9.99,9.95,9.99,194400.0,7.0333,7.0403,7.0121,7.0403,194400.0
2011-11-17 14:30:00,9.99,10.0,9.97,9.97,194000.0,7.0403,7.0474,7.0262,7.0262,194000.0
2011-11-17 14:40:00,9.97,10.01,9.97,10.0,365600.0,7.0262,7.0544,7.0262,7.0474,365600.0
2011-11-17 14:50:00,10.0,10.01,9.99,10.0,143200.0,7.0474,7.0544,7.0403,7.0474,143200.0
2011-11-17 15:00:00,9.99,10.01,9.98,9.99,343200.0,7.0403,7.0544,7.0333,7.0403,343200.0
2011-11-17 15:10:00,9.99,9.99,9.97,9.97,207200.0,7.0403,7.0403,7.0262,7.0262,207200.0
2011-11-17 15:20:00,9.97,10.0,9.95,9.99,486800.0,7.0262,7.0474,7.0121,7.0403,486800.0
2011-11-17 15:30:00,9.99,10.0,9.97,9.97,392400.0,7.0403,7.0474,7.0262,7.0262,392400.0
2011-11-17 15:40:00,9.97,10.01,9.96,9.99,486000.0,7.0262,7.0544,7.0192,7.0403,486000.0
2011-11-17 15:50:00,9.99,10.01,9.96,10.0,769600.0,7.0403,7.0544,7.0192,7.0474,769600.0
2011-11-18 09:30:00,9.99,10.03,9.94,9.96,1055600.0,7.0403,7.0685,7.0051,7.0192,1055600.0
2011-11-18 09:40:00,9.96,10.01,9.96,9.99,107600.0,7.0192,7.0544,7.0192,7.0403,107600.0
2011-11-18 09:50:00,10.0,10.05,9.99,10.05,117600.0,7.0474,7.0826,7.0403,7.0826,117600.0
2011-11-18 10:00:00,10.04,10.06,10.0,10.01,152000.0,7.0755,7.0896,7.0474,7.0544,152000.0
2011-11-18 10:10:00,10.01,10.05,9.98,9.99,302400.0,7.0544,7.0826,7.0333,7.0403,302400.0
2011-11-18 10:20:00,9.99,10.0,9.97,9.99,181600.0,7.0403,7.0474,7.0262,7.0403,181600.0
2011-11-18 10:30:00,10.0,10.04,9.99,10.04,155600.0,7.0474,7.0755,7.0403,7.0755,155600.0
2011-11-18 10:40:00,10.04,10.04,10.01,10.03,140400.0,7.0755,7.0755,7.0544,7.0685,140400.0
2011-11-18 10:50:00,10.04,10.06,10.03,10.04,120800.0,7.0755,7.0896,7.0685,7.0755,120800.0
2011-11-18 11:00:00,10.04,10.06,10.03,10.03,117600.0,7.0755,7.0896,7.0685,7.0685,117600.0
2011-11-18 11:10:00,10.03,10.05,10.02,10.03,82800.0,7.0685,7.0826,7.0614,7.0685,82800.0
2011-11-18 11:20:00,10.03,10.05,10.03,10.04,118800.0,7.0685,7.0826,7.0685,7.0755,118800.0
2011-11-18 11:30:00,10.04,10.05,9.99,10.01,264000.0,7.0755,7.0826,7.0403,7.0544,264000.0
2011-11-18 11:40:00,10.01,10.02,9.98,9.99,88400.0,7.0544,7.0614,7.0333,7.0403,88400.0
2011-11-18 11:50:00,9.99,10.01,9.99,9.99,75200.0,7.0403,7.0544,7.0403,7.0403,75200.0
2011-11-18 12:00:00,9.99,10.0,9.96,9.99,144800.0,7.0403,7.0474,7.0192,7.0403,144800.0
2011-11-18 12:10:00,9.99,10.01,9.98,10.0,64800.0,7.0403,7.0544,7.0333,7.0474,64800.0
2011-11-18 12:20:00,10.0,10.01,9.99,10.01,138800.0,7.0474,7.0544,7.0403,7.0544,138800.0
2011-11-18 12:30:00,10.01,10.02,10.0,10.01,114800.0,7.0544,7.0614,7.0474,7.0544,114800.0
2011-11-18 12:40:00,10.01,10.02,10.01,10.02,79600.0,7.0544,7.0614,7.0544,7.0614,79600.0
2011-11-18 12:50:00,10.02,10.02,10.01,10.02,74800.0,7.0614,7.0614,7.0544,7.0614,74800.0
2011-11-18 13:00:00,10.01,10.02,10.01,10.02,57200.0,7.0544,7.0614,7.0544,7.0614,57200.0
2011-11-18 13:10:00,10.02,10.03,10.01,10.02,153200.0,7.0614,7.0685,7.0544,7.0614,153200.0
2011-11-18 13:20:00,10.02,10.03,10.01,10.02,87600.0,7.0614,7.0685,7.0544,7.0614,87600.0
2011-11-18 13:30:00,10.02,10.03,10.02,10.03,164400.0,7.0614,7.0685,7.0614,7.0685,164400.0
2011-11-18 13:40:00,10.03,10.03,10.02,10.02,88400.0,7.0685,7.0685,7.0614,7.0614,88400.0
2011-11-18 13:50:00,10.02,10.03,10.01,10.01,84800.0,7.0614,7.0685,7.0544,7.0544,84800.0
2011-11-18 14:00:00,10.01,10.01,10.0,10.0,143600.0,7.0544,7.0544,7.0474,7.0474,143600.0
2011-11-18 14:10:00,10.0,10.05,10.0,10.02,249600.0,7.0474,7.0826,7.0474,7.0614,249600.0
2011-11-18 14:20:00,10.02,10.03,10.0,10.01,132800.0,7.0614,7.0685,7.0474,7.0544,132800.0
2011-11-18 14:30:00,10.01,10.04,10.01,10.03,114800.0,7.0544,7.0755,7.0544,7.0685,114800.0
2011-11-18 14:40:00,10.03,10.04,10.02,10.03,108400.0,7.0685,7.0755,7.0614,7.0685,108400.0
2011-11-18 14:50:00,10.03,10.03,10.01,10.01,165200.0,7.0685,7.0685,7.0544,7.0544,165200.0
2011-11-18 15:00:00,10.01,10.03,10.01,10.02,187200.0,7.0544,7.0685,7.0544,7.0614,187200.0
2011-11-18 15:10:00,10.02,10.03,10.01,10.02,172800.0,7.0614,7.0685,7.0544,7.0614,172800.0
2011-11-18 15:20:00,10.02,10.02,10.01,10.02,189200.0,7.0614,7.0614,7.0544,7.0614,189200.0
2011-11-18 15:30:00,10.02,10.04,10.01,10.02,304800.0,7.0614,7.0755,7.0544,7.0614,304800.0
2011-11-18 15:40:00,10.02,10.03,10.01,10.02,400400.0,7.0614,7.0685,7.0544,7.0614,400400.0
2011-11-18 15:50:00,10.02,10.02,10.01,10.01,572400.0,7.0614,7.0614,7.0544,7.0544,572400.0
2011-11-21 09:30:00,9.93,9.98,9.92,9.93,280800.0,6.998,7.0333,6.991,6.998,280800.0
2011-11-21 09:40:00,9.93,9.96,9.92,9.93,88000.0,6.998,7.0192,6.991,6.998,88000.0
2011-11-21 09:50:00,9.93,9.93,9.88,9.9,133600.0,6.998,6.998,6.9628,6.9769,133600.0
2011-11-21 10:00:00,9.9,9.91,9.86,9.87,247200.0,6.9769,6.9839,6.9487,6.9557,247200.0
2011-11-21 10:10:00,9.87,9.9,9.87,9.87,150800.0,6.9557,6.9769,6.9557,6.9557,150800.0
2011-11-21 10:20:00,9.87,9.9,9.86,9.89,194000.0,6.9557,6.9769,6.9487,6.9698,194000.0
2011-11-21 10:30:00,9.89,9.89,9.86,9.87,147600.0,6.9698,6.9698,6.9487,6.9557,147600.0
2011-11-21 10:40:00,9.88,9.88,9.86,9.88,160400.0,6.9628,6.9628,6.9487,6.9628,160400.0
2011-11-21 10:50:00,9.88,9.88,9.84,9.85,175600.0,6.9628,6.9628,6.9346,6.9416,175600.0
2011-11-21 11:00:00,9.85,9.85,9.83,9.84,156000.0,6.9416,6.9416,6.9275,6.9346,156000.0
2011-11-21 11:10:00,9.84,9.86,9.84,9.85,186400.0,6.9346,6.9487,6.9346,6.9416,186400.0
2011-11-21 11:20:00,9.85,9.85,9.83,9.84,87200.0,6.9416,6.9416,6.9275,6.9346,87200.0
2011-11-21 11:30:00,9.83,9.84,9.81,9.82,137600.0,6.9275,6.9346,6.9135,6.9205,137600.0
2011-11-21 11:40:00,9.82,9.84,9.8,9.84,146400.0,6.9205,6.9346,6.9064,6.9346,146400.0
2011-11-21 11:50:00,9.84,9.85,9.84,9.85,136000.0,6.9346,6.9416,6.9346,6.9416,136000.0
2011-11-21 12:00:00,9.85,9.86,9.84,9.84,126000.0,6.9416,6.9487,6.9346,6.9346,126000.0
2011-11-21 12:10:00,9.84,9.86,9.84,9.85,101200.0,6.9346,6.9487,6.9346,6.9416,101200.0
2011-11-21 12:20:00,9.85,9.86,9.83,9.84,68000.0,6.9416,6.9487,6.9275,6.9346,68000.0
2011-11-21 12:30:00,9.83,9.86,9.83,9.85,75200.0,6.9275,6.9487,6.9275,6.9416,75200.0
2011-11-21 12:40:00,9.85,9.85,9.84,9.84,110000.0,6.9416,6.9416,6.9346,6.9346,110000.0
2011-11-21 12:50:00,9.84,9.84,9.83,9.83,77600.0,6.9346,6.9346,6.9275,6.9275,77600.0
2011-11-21 13:00:00,9.83,9.87,9.83,9.87,93600.0,6.9275,6.9557,6.9275,6.9557,93600.0
2011-11-21 13:10:00,9.87,9.88,9.86,9.87,147200.0,6.9557,6.9628,6.9487,6.9557,147200.0
2011-11-21 13:20:00,9.87,9.88,9.86,9.86,76400.0,6.9557,6.9628,6.9487,6.9487,76400.0
2011-11-21 13:30:00,9.86,9.87,9.85,9.85,105200.0,6.9487,6.9557,6.9416,6.9416,105200.0
2011-11-21 13:40:00,9.85,9.85,9.84,9.85,55600.0,6.9416,6.9416,6.9346,6.9416,55600.0
2011-11-21 13:50:00,9.85,9.86,9.82,9.82,215200.0,6.9416,6.9487,6.9205,6.9205,215200.0
2011-11-21 14:00:00,9.81,9.83,9.81,9.83,199600.0,6.9135,6.9275,6.9135,6.9275,199600.0
2011-11-21 14:10:00,9.83,9.87,9.82,9.85,409600.0,6.9275,6.9557,6.9205,6.9416,409600.0
2011-11-21 14:20:00,9.85,9.86,9.83,9.83,247600.0,6.9416,6.9487,6.9275,6.9275,247600.0
2011-11-21 14:30:00,9.83,9.85,9.82,9.83,303200.0,6.9275,6.9416,6.9205,6.9275,303200.0
2011-11-21 14:40:00,9.83,9.85,9.83,9.84,309200.0,6.9275,6.9416,6.9275,6.9346,309200.0
2011-11-21 14:50:00,9.84,9.84,9.81,9.82,296800.0,6.9346,6.9346,6.9135,6.9205,296800.0
2011-11-21 15:00:00,9.82,9.83,9.79,9.81,231200.0,6.9205,6.9275,6.8994,6.9135,231200.0
2011-11-21 15:10:00,9.81,9.84,9.8,9.83,256400.0,6.9135,6.9346,6.9064,6.9275,256400.0
2011-11-21 15:20:00,9.83,9.86,9.83,9.86,521200.0,6.9275,6.9487,6.9275,6.9487,521200.0
2011-11-21 15:30:00,9.85,9.9,9.85,9.9,657600.0,6.9416,6.9769,6.9416,6.9769,657600.0
2011-11-21 15:40:00,9.9,9.9,9.88,9.9,445600.0,6.9769,6.9769,6.9628,6.9769,445600.0
2011-11-21 15:50:00,9.9,9.9,9.85,9.85,636000.0,6.9769,6.9769,6.9416,6.9416,636000.0
2011-11-22 09:30:00,9.88,9.91,9.84,9.85,294400.0,6.9628,6.9839,6.9346,6.9416,294400.0
2011-11-22 09:40:00,9.85,9.9,9.85,9.89,106400.0,6.9416,6.9769,6.9416,6.9698,106400.0
2011-11-22 09:50:00,9.9,9.91,9.89,9.89,55600.0,6.9769,6.9839,6.9698,6.9698,55600.0
2011-11-22 10:00:00,9.9,9.92,9.86,9.87,121600.0,6.9769,6.991,6.9487,6.9557,121600.0
2011-11-22 10:10:00,9.88,9.88,9.86,9.88,105600.0,6.9628,6.9628,6.9487,6.9628,105600.0
2011-11-22 10:20:00,9.88,9.93,9.88,9.92,50000.0,6.9628,6.998,6.9628,6.991,50000.0
2011-11-22 10:30:00,9.92,9.92,9.88,9.89,109200.0,6.991,6.991,6.9628,6.9698,109200.0
2011-11-22 10:40:00,9.89,9.89,9.84,9.85,91200.0,6.9698,6.9698,6.9346,6.9416,91200.0
2011-11-22 10:50:00,9.85,9.86,9.81,9.83,200400.0,6.9416,6.9487,6.9135,6.9275,200400.0
2011-11-22 11:00:00,9.83,9.85,9.83,9.85,136800.0,6.9275,6.9416,6.9275,6.9416,136800.0
2011-11-22 11:10:00,9.85,9.86,9.83,9.85,166800.0,6.9416,6.9487,6.9275,6.9416,166800.0
2011-11-22 11:20:00,9.85,9.85,9.81,9.82,121200.0,6.9416,6.9416,6.9135,6.9205,121200.0
2011-11-22 11:30:00,9.83,9.83,9.79,9.8,136000.0,6.9275,6.9275,6.8994,6.9064,136000.0
2011-11-22 11:40:00,9.8,9.81,9.78,9.81,93200.0,6.9064,6.9135,6.8923,6.9135,93200.0
2011-11-22 11:50:00,9.81,9.84,9.81,9.84,68400.0,6.9135,6.9346,6.9135,6.9346,68400.0
2011-11-22 12:00:00,9.84,9.92,9.84,9.91,148000.0,6.9346,6.991,6.9346,6.9839,148000.0
2011-11-22 12:10:00,9.9,9.92,9.89,9.9,148400.0,6.9769,6.991,6.9698,6.9769,148400.0
2011-11-22 12:20:00,9.9,9.9,9.88,9.89,188000.0,6.9769,6.9769,6.9628,6.9698,188000.0
2011-11-22 12:30:00,9.89,9.92,9.88,9.89,109200.0,6.9698,6.991,6.9628,6.9698,109200.0
2011-11-22 12:40:00,9.89,9.9,9.88,9.88,73600.0,6.9698,6.9769,6.9628,6.9628,73600.0
2011-11-22 12:50:00,9.88,9.92,9.88,9.92,124800.0,6.9628,6.991,6.9628,6.991,124800.0
2011-11-22 13:00:00,9.92,9.93,9.9,9.9,94400.0,6.991,6.998,6.9769,6.9769,94400.0
2011-11-22 13:10:00,9.9,9.94,9.9,9.93,101200.0,6.9769,7.0051,6.9769,6.998,101200.0
2011-11-22 13:20:00,9.94,9.95,9.92,9.93,63200.0,7.0051,7.0121,6.991,6.998,63200.0
2011-11-22 13:30:00,9.93,9.96,9.93,9.95,75200.0,6.998,7.0192,6.998,7.0121,75200.0
2011-11-22 13:40:00,9.95,9.96,9.94,9.95,102000.0,7.0121,7.0192,7.0051,7.0121,102000.0
2011-11-22 13:50:00,9.95,9.95,9.9,9.91,124400.0,7.0121,7.0121,6.9769,6.9839,124400.0
2011-11-22 14:00:00,9.91,9.92,9.91,9.92,62800.0,6.9839,6.991,6.9839,6.991,62800.0
2011-11-22 14:10:00,9.92,9.94,9.92,9.92,71600.0,6.991,7.0051,6.991,6.991,71600.0
2011-11-22 14:20:00,9.92,9.92,9.9,9.91,284400.0,6.991,6.991,6.9769,6.9839,284400.0
2011-11-22 14:30:00,9.91,9.92,9.9,9.9,265200.0,6.9839,6.991,6.9769,6.9769,265200.0
2011-11-22 14:40:00,9.9,9.92,9.9,9.9,171200.0,6.9769,6.991,6.9769,6.9769,171200.0
2011-11-22 14:50:00,9.9,9.91,9.87,9.88,236400.0,6.9769,6.9839,6.9557,6.9628,236400.0
2011-11-22 15:00:00,9.88,9.88,9.85,9.86,127600.0,6.9628,6.9628,6.9416,6.9487,127600.0
2011-11-22 15:10:00,9.86,9.86,9.84,9.85,271600.0,6.9487,6.9487,6.9346,6.9416,271600.0
2011-11-22 15:20:00,9.85,9.86,9.84,9.85,199200.0,6.9416,6.9487,6.9346,6.9416,199200.0
2011-11-22 15:30:00,9.85,9.87,9.85,9.85,221200.0,6.9416,6.9557,6.9416,6.9416,221200.0
2011-11-22 15:40:00,9.85,9.86,9.84,9.85,346800.0,6.9416,6.9487,6.9346,6.9416,346800.0
2011-11-22 15:50:00,9.85,9.86,9.84,9.85,487600.0,6.9416,6.9487,6.9346,6.9416,487600.0
2011-11-23 09:30:00,9.76,9.81,9.76,9.81,192400.0,6.8782,6.9135,6.8782,6.9135,192400.0
2011-11-23 09:40:00,9.81,9.82,9.78,9.79,153600.0,6.9135,6.9205,6.8923,6.8994,153600.0
2011-11-23 09:50:00,9.79,9.81,9.75,9.76,237200.0,6.8994,6.9135,6.8712,6.8782,237200.0
2011-11-23 10:00:00,9.76,9.79,9.75,9.77,182000.0,6.8782,6.8994,6.8712,6.8853,182000.0
2011-11-23 10:10:00,9.78,9.78,9.72,9.73,154000.0,6.8923,6.8923,6.85,6.8571,154000.0
2011-11-23 10:20:00,9.73,9.74,9.72,9.73,164800.0,6.8571,6.8641,6.85,6.8571,164800.0
2011-11-23 10:30:00,9.73,9.74,9.72,9.74,60800.0,6.8571,6.8641,6.85,6.8641,60800.0
2011-11-23 10:40:00,9.74,9.74,9.71,9.71,58400.0,6.8641,6.8641,6.843,6.843,58400.0
2011-11-23 10:50:00,9.72,9.74,9.71,9.72,76400.0,6.85,6.8641,6.843,6.85,76400.0
2011-11-23 11:00:00,9.72,9.74,9.71,9.72,108400.0,6.85,6.8641,6.843,6.85,108400.0
2011-11-23 11:10:00,9.71,9.72,9.7,9.72,114800.0,6.843,6.85,6.8359,6.85,114800.0
2011-11-23 11:20:00,9.72,9.73,9.71,9.71,91600.0,6.85,6.8571,6.843,6.843,91600.0
2011-11-23 11:30:00,9.71,9.74,9.69,9.74,130400.0,6.843,6.8641,6.8289,6.8641,130400.0
2011-11-23 11:40:00,9.74,9.74,9.71,9.72,50400.0,6.8641,6.8641,6.843,6.85,50400.0
2011-11-23 11:50:00,9.72,9.73,9.71,9.71,56800.0,6.85,6.8571,6.843,6.843,56800.0
2011-11-23 12:00:00,9.71,9.74,9.71,9.72,44000.0,6.843,6.8641,6.843,6.85,44000.0
2011-11-23 12:10:00,9.72,9.72,9.7,9.7,58400.0,6.85,6.85,6.8359,6.8359,58400.0
2011-11-23 12:20:00,9.7,9.71,9.68,9.68,80000.0,6.8359,6.843,6.8218,6.8218,80000.0
2011-11-23 12:30:00,9.68,9.68,9.67,9.68,52400.0,6.8218,6.8218,6.8148,6.8218,52400.0
2011-11-23 12:40:00,9.67,9.69,9.67,9.69,38000.0,6.8148,6.8289,6.8148,6.8289,38000.0
2011-11-23 12:50:00,9.69,9.73,9.69,9.72,61200.0,6.8289,6.8571,6.8289,6.85,61200.0
2011-11-23 13:00:00,9.72,9.73,9.71,9.73,47600.0,6.85,6.8571,6.843,6.8571,47600.0
2011-11-23 13:10:00,9.73,9.73,9.7,9.71,40800.0,6.8571,6.8571,6.8359,6.843,40800.0
2011-11-23 13:20:00,9.72,9.72,9.7,9.72,101200.0,6.85,6.85,6.8359,6.85,101200.0
2011-11-23 13:30:00,9.72,9.72,9.7,9.7,122000.0,6.85,6.85,6.8359,6.8359,122000.0
2011-11-23 13:40:00,9.7,9.7,9.68,9.68,78000.0,6.8359,6.8359,6.8218,6.8218,78000.0
2011-11-23 13:50:00,9.68,9.69,9.66,9.67,60400.0,6.8218,6.8289,6.8077,6.8148,60400.0
2011-11-23 14:00:00,9.67,9.69,9.67,9.69,120800.0,6.8148,6.8289,6.8148,6.8289,120800.0
2011-11-23 14:10:00,9.69,9.69,9.65,9.67,202400.0,6.8289,6.8289,6.8007,6.8148,202400.0
2011-11-23 14:20:00,9.67,9.68,9.64,9.66,70000.0,6.8148,6.8218,6.7936,6.8077,70000.0
2011-11-23 14:30:00,9.66,9.68,9.66,9.68,58000.0,6.8077,6.8218,6.8077,6.8218,58000.0
2011-11-23 14:40:00,9.68,9.68,9.67,9.67,120800.0,6.8218,6.8218,6.8148,6.8148,120800.0
2011-11-23 14:50:00,9.67,9.67,9.65,9.66,91200.0,6.8148,6.8148,6.8007,6.8077,91200.0
2011-11-23 15:00:00,9.65,9.68,9.65,9.68,389200.0,6.8007,6.8218,6.8007,6.8218,389200.0
2011-11-23 15:10:00,9.68,9.71,9.67,9.68,142000.0,6.8218,6.843,6.8148,6.8218,142000.0
2011-11-23 15:20:00,9.69,9.7,9.67,9.69,202000.0,6.8289,6.8359,6.8148,6.8289,202000.0
2011-11-23 15:30:00,9.69,9.72,9.69,9.72,263200.0,6.8289,6.85,6.8289,6.85,263200.0
2011-11-23 15:40:00,9.71,9.74,9.71,9.72,374800.0,6.843,6.8641,6.843,6.85,374800.0
2011-11-23 15:50:00,9.72,9.73,9.66,9.66,684000.0,6.85,6.8571,6.8077,6.8077,684000.0
2011-11-25 09:30:00,9.59,9.63,9.56,9.63,214000.0,6.7584,6.7866,6.7373,6.7866,214000.0
2011-11-25 09:40:00,9.63,9.67,9.62,9.62,99200.0,6.7866,6.8148,6.7796,6.7796,99200.0
2011-11-25 09:50:00,9.62,9.67,9.62,9.64,63200.0,6.7796,6.8148,6.7796,6.7936,63200.0
2011-11-25 10:00:00,9.65,9.7,9.64,9.69,89600.0,6.8007,6.8359,6.7936,6.8289,89600.0
2011-11-25 10:10:00,9.69,9.72,9.68,9.71,66000.0,6.8289,6.85,6.8218,6.843,66000.0
2011-11-25 10:20:00,9.7,9.7,9.67,9.68,82000.0,6.8359,6.8359,6.8148,6.8218,82000.0
2011-11-25 10:30:00,9.68,9.71,9.67,9.71,75600.0,6.8218,6.843,6.8148,6.843,75600.0
2011-11-25 10:40:00,9.71,9.72,9.7,9.71,44000.0,6.843,6.85,6.8359,6.843,44000.0
2011-11-25 10:50:00,9.71,9.72,9.7,9.7,52000.0,6.843,6.85,6.8359,6.8359,52000.0
2011-11-25 11:00:00,9.71,9.72,9.69,9.72,52000.0,6.843,6.85,6.8289,6.85,52000.0
2011-11-25 11:10:00,9.72,9.74,9.71,9.73,56000.0,6.85,6.8641,6.843,6.8571,56000.0
2011-11-25 11:20:00,9.73,9.74,9.69,9.69,60800.0,6.8571,6.8641,6.8289,6.8289,60800.0
2011-11-25 11:30:00,9.69,9.71,9.67,9.69,74000.0,6.8289,6.843,6.8148,6.8289,74000.0
2011-11-25 11:40:00,9.68,9.69,9.65,9.65,48400.0,6.8218,6.8289,6.8007,6.8007,48400.0
2011-11-25 11:50:00,9.66,9.66,9.63,9.64,48000.0,6.8077,6.8077,6.7866,6.7936,48000.0
2011-11-25 12:00:00,9.63,9.65,9.62,9.63,63600.0,6.7866,6.8007,6.7796,6.7866,63600.0
2011-11-25 12:10:00,9.63,9.64,9.62,9.63,49600.0,6.7866,6.7936,6.7796,6.7866,49600.0
2011-11-25 12:20:00,9.63,9.65,9.62,9.65,62000.0,6.7866,6.8007,6.7796,6.8007,62000.0
2011-11-25 12:30:00,9.65,9.66,9.63,9.65,89200.0,6.8007,6.8077,6.7866,6.8007,89200.0
2011-11-25 12:40:00,9.65,9.65,9.62,9.63,93200.0,6.8007,6.8007,6.7796,6.7866,93200.0
2011-11-25 12:50:00,9.63,9.65,9.6,9.61,376400.0,6.7866,6.8007,6.7655,6.7725,376400.0
2011-11-28 09:30:00,9.88,9.91,9.81,9.88,359200.0,6.9628,6.9839,6.9135,6.9628,359200.0
2011-11-28 09:40:00,9.89,9.91,9.87,9.87,114400.0,6.9698,6.9839,6.9557,6.9557,114400.0
2011-11-28 09:50:00,9.88,9.93,9.88,9.92,91600.0,6.9628,6.998,6.9628,6.991,91600.0
2011-11-28 10:00:00,9.92,9.94,9.91,9.93,86800.0,6.991,7.0051,6.9839,6.998,86800.0
2011-11-28 10:10:00,9.93,9.95,9.92,9.95,153600.0,6.998,7.0121,6.991,7.0121,153600.0
2011-11-28 10:20:00,9.95,9.97,9.95,9.96,55600.0,7.0121,7.0262,7.0121,7.0192,55600.0
2011-11-28 10:30:00,9.96,9.97,9.94,9.94,169200.0,7.0192,7.0262,7.0051,7.0051,169200.0
2011-11-28 10:40:00,9.94,9.96,9.94,9.95,56400.0,7.0051,7.0192,7.0051,7.0121,56400.0
2011-11-28 10:50:00,9.95,9.97,9.94,9.94,71600.0,7.0121,7.0262,7.0051,7.0051,71600.0
2011-11-28 11:00:00,9.95,9.97,9.95,9.96,75200.0,7.0121,7.0262,7.0121,7.0192,75200.0
2011-11-28 11:10:00,9.96,9.97,9.95,9.96,87600.0,7.0192,7.0262,7.0121,7.0192,87600.0
2011-11-28 11:20:00,9.96,9.98,9.95,9.98,43200.0,7.0192,7.0333,7.0121,7.0333,43200.0
2011-11-28 11:30:00,9.97,9.99,9.97,9.97,66000.0,7.0262,7.0403,7.0262,7.0262,66000.0
2011-11-28 11:40:00,9.97,9.97,9.95,9.96,62000.0,7.0262,7.0262,7.0121,7.0192,62000.0
2011-11-28 11:50:00,9.96,9.97,9.96,9.96,52400.0,7.0192,7.0262,7.0192,7.0192,52400.0
2011-11-28 12:00:00,9.96,9.98,9.96,9.97,121200.0,7.0192,7.0333,7.0192,7.0262,121200.0
2011-11-28 12:10:00,9.97,9.99,9.97,9.98,60400.0,7.0262,7.0403,7.0262,7.0333,60400.0
2011-11-28 12:20:00,9.98,9.98,9.95,9.95,98400.0,7.0333,7.0333,7.0121,7.0121,98400.0
2011-11-28 12:30:00,9.95,9.95,9.93,9.94,105200.0,7.0121,7.0121,6.998,7.0051,105200.0
2011-11-28 12:40:00,9.94,9.94,9.93,9.94,144000.0,7.0051,7.0051,6.998,7.0051,144000.0
2011-11-28 12:50:00,9.94,9.95,9.92,9.93,88800.0,7.0051,7.0121,6.991,6.998,88800.0
2011-11-28 13:00:00,9.93,9.93,9.92,9.93,46400.0,6.998,6.998,6.991,6.998,46400.0
2011-11-28 13:10:00,9.93,9.95,9.93,9.95,57200.0,6.998,7.0121,6.998,7.0121,57200.0
2011-11-28 13:20:00,9.96,9.97,9.95,9.95,83200.0,7.0192,7.0262,7.0121,7.0121,83200.0
2011-11-28 13:30:00,9.96,9.97,9.95,9.97,104000.0,7.0192,7.0262,7.0121,7.0262,104000.0
2011-11-28 13:40:00,9.97,9.97,9.96,9.97,63200.0,7.0262,7.0262,7.0192,7.0262,63200.0
2011-11-28 13:50:00,9.97,9.97,9.94,9.95,131200.0,7.0262,7.0262,7.0051,7.0121,131200.0
2011-11-28 14:00:00,9.95,9.97,9.94,9.97,147600.0,7.0121,7.0262,7.0051,7.0262,147600.0
2011-11-28 14:10:00,9.97,9.99,9.97,9.97,92000.0,7.0262,7.0403,7.0262,7.0262,92000.0
2011-11-28 14:20:00,9.97,9.99,9.96,9.96,48000.0,7.0262,7.0403,7.0192,7.0192,48000.0
2011-11-28 14:30:00,9.96,9.96,9.94,9.94,70800.0,7.0192,7.0192,7.0051,7.0051,70800.0
2011-11-28 14:40:00,9.94,9.95,9.93,9.93,58800.0,7.0051,7.0121,6.998,6.998,58800.0
2011-11-28 14:50:00,9.93,9.93,9.9,9.92,82400.0,6.998,6.998,6.9769,6.991,82400.0
2011-11-28 15:00:00,9.92,9.94,9.9,9.9,179200.0,6.991,7.0051,6.9769,6.9769,179200.0
2011-11-28 15:10:00,9.9,9.91,9.87,9.9,119200.0,6.9769,6.9839,6.9557,6.9769,119200.0
2011-11-28 15:20:00,9.9,9.92,9.89,9.9,106400.0,6.9769,6.991,6.9698,6.9769,106400.0
2011-11-28 15:30:00,9.9,9.93,9.9,9.91,160000.0,6.9769,6.998,6.9769,6.9839,160000.0
2011-11-28 15:40:00,9.91,9.92,9.89,9.9,202800.0,6.9839,6.991,6.9698,6.9769,202800.0
2011-11-28 15:50:00,9.9,9.96,9.9,9.96,558800.0,6.9769,7.0192,6.9769,7.0192,558800.0
2011-11-29 09:30:00,9.98,9.98,9.91,9.94,155200.0,7.0333,7.0333,6.9839,7.0051,155200.0
2011-11-29 09:40:00,9.94,9.98,9.94,9.96,65600.0,7.0051,7.0333,7.0051,7.0192,65600.0
2011-11-29 09:50:00,9.96,9.98,9.94,9.94,92800.0,7.0192,7.0333,7.0051,7.0051,92800.0
2011-11-29 10:00:00,9.96,10.01,9.95,9.99,228800.0,7.0192,7.0544,7.0121,7.0403,228800.0
2011-11-29 10:10:00,9.99,10.01,9.98,10.0,280000.0,7.0403,7.0544,7.0333,7.0474,280000.0
2011-11-29 10:20:00,9.99,10.0,9.98,9.99,210400.0,7.0403,7.0474,7.0333,7.0403,210400.0
2011-11-29 10:30:00,9.99,10.0,9.99,10.0,60400.0,7.0403,7.0474,7.0403,7.0474,60400.0
2011-11-29 10:40:00,10.0,10.01,9.97,9.97,76000.0,7.0474,7.0544,7.0262,7.0262,76000.0
2011-11-29 10:50:00,9.97,9.99,9.97,9.99,70800.0,7.0262,7.0403,7.0262,7.0403,70800.0
2011-11-29 11:00:00,9.98,10.0,9.95,9.96,70000.0,7.0333,7.0474,7.0121,7.0192,70000.0
2011-11-29 11:10:00,9.97,9.98,9.96,9.97,53600.0,7.0262,7.0333,7.0192,7.0262,53600.0
2011-11-29 11:20:00,9.98,9.99,9.96,9.98,60800.0,7.0333,7.0403,7.0192,7.0333,60800.0
2011-11-29 11:30:00,9.98,10.01,9.98,10.0,151200.0,7.0333,7.0544,7.0333,7.0474,151200.0
2011-11-29 11:40:00,10.0,10.01,9.99,10.0,220400.0,7.0474,7.0544,7.0403,7.0474,220400.0
2011-11-29 11:50:00,10.0,10.0,9.96,9.98,156800.0,7.0474,7.0474,7.0192,7.0333,156800.0
2011-11-29 12:00:00,9.98,10.01,9.97,9.99,142000.0,7.0333,7.0544,7.0262,7.0403,142000.0
2011-11-29 12:10:00,9.99,9.99,9.97,9.98,60400.0,7.0403,7.0403,7.0262,7.0333,60400.0
2011-11-29 12:20:00,9.98,9.99,9.98,9.99,67600.0,7.0333,7.0403,7.0333,7.0403,67600.0
2011-11-29 12:30:00,9.99,9.99,9.97,9.97,108800.0,7.0403,7.0403,7.0262,7.0262,108800.0
2011-11-29 12:40:00,9.97,9.99,9.96,9.98,93200.0,7.0262,7.0403,7.0192,7.0333,93200.0
2011-11-29 12:50:00,9.98,9.99,9.97,9.99,53200.0,7.0333,7.0403,7.0262,7.0403,53200.0
2011-11-29 13:00:00,9.99,9.99,9.95,9.96,59200.0,7.0403,7.0403,7.0121,7.0192,59200.0
2011-11-29 13:10:00,9.97,9.98,9.96,9.98,54800.0,7.0262,7.0333,7.0192,7.0333,54800.0
2011-11-29 13:20:00,9.97,10.0,9.97,9.99,84800.0,7.0262,7.0474,7.0262,7.0403,84800.0
2011-11-29 13:30:00,9.99,9.99,9.97,9.99,64000.0,7.0403,7.0403,7.0262,7.0403,64000.0
2011-11-29 13:40:00,9.99,9.99,9.97,9.97,65200.0,7.0403,7.0403,7.0262,7.0262,65200.0
2011-11-29 13:50:00,9.97,9.97,9.95,9.95,104400.0,7.0262,7.0262,7.0121,7.0121,104400.0
2011-11-29 14:00:00,9.95,9.97,9.94,9.95,98800.0,7.0121,7.0262,7.0051,7.0121,98800.0
2011-11-29 14:10:00,9.95,9.99,9.94,9.99,481600.0,7.0121,7.0403,7.0051,7.0403,481600.0
2011-11-29 14:20:00,9.99,10.03,9.99,10.03,977200.0,7.0403,7.0685,7.0403,7.0685,977200.0
2011-11-29 14:30:00,10.03,10.05,10.02,10.02,124000.0,7.0685,7.0826,7.0614,7.0614,124000.0
2011-11-29 14:40:00,10.02,10.06,10.02,10.04,172800.0,7.0614,7.0896,7.0614,7.0755,172800.0
2011-11-29 14:50:00,10.04,10.05,10.03,10.04,155200.0,7.0755,7.0826,7.0685,7.0755,155200.0
2011-11-29 15:00:00,10.04,10.04,10.03,10.03,119600.0,7.0755,7.0755,7.0685,7.0685,119600.0
2011-11-29 15:10:00,10.03,10.11,10.03,10.1,540000.0,7.0685,7.1249,7.0685,7.1178,540000.0
2011-11-29 15:20:00,10.1,10.1,10.06,10.06,212800.0,7.1178,7.1178,7.0896,7.0896,212800.0
2011-11-29 15:30:00,10.07,10.1,10.06,10.06,316800.0,7.0967,7.1178,7.0896,7.0896,316800.0
2011-11-29 15:40:00,10.06,10.07,10.05,10.06,550000.0,7.0896,7.0967,7.0826,7.0896,550000.0
2011-11-29 15:50:00,10.06,10.06,10.02,10.04,822000.0,7.0896,7.0896,7.0614,7.0755,822000.0
2011-11-30 09:30:00,10.32,10.35,10.27,10.3,294000.0,7.2729,7.294,7.2376,7.2588,294000.0
2011-11-30 09:40:00,10.3,10.45,10.3,10.44,420800.0,7.2588,7.3645,7.2588,7.3574,420800.0
2011-11-30 09:50:00,10.44,10.46,10.43,10.44,254400.0,7.3574,7.3715,7.3504,7.3574,254400.0
2011-11-30 10:00:00,10.44,10.48,10.44,10.45,207200.0,7.3574,7.3856,7.3574,7.3645,207200.0
2011-11-30 10:10:00,10.45,10.47,10.44,10.47,176800.0,7.3645,7.3786,7.3574,7.3786,176800.0
2011-11-30 10:20:00,10.46,10.47,10.45,10.46,264800.0,7.3715,7.3786,7.3645,7.3715,264800.0
2011-11-30 10:30:00,10.45,10.51,10.45,10.5,462000.0,7.3645,7.4068,7.3645,7.3997,462000.0
2011-11-30 10:40:00,10.51,10.52,10.5,10.51,261200.0,7.4068,7.4138,7.3997,7.4068,261200.0
2011-11-30 10:50:00,10.51,10.54,10.51,10.54,110400.0,7.4068,7.4279,7.4068,7.4279,110400.0
2011-11-30 11:00:00,10.54,10.54,10.5,10.52,118000.0,7.4279,7.4279,7.3997,7.4138,118000.0
2011-11-30 11:10:00,10.52,10.52,10.5,10.51,372000.0,7.4138,7.4138,7.3997,7.4068,372000.0
2011-11-30 11:20:00,10.51,10.52,10.51,10.52,130000.0,7.4068,7.4138,7.4068,7.4138,130000.0
2011-11-30 11:30:00,10.52,10.52,10.49,10.5,208400.0,7.4138,7.4138,7.3927,7.3997,208400.0
2011-11-30 11:40:00,10.5,10.51,10.49,10.5,164800.0,7.3997,7.4068,7.3927,7.3997,164800.0
2011-11-30 11:50:00,10.5,10.5,10.47,10.49,97600.0,7.3997,7.3997,7.3786,7.3927,97600.0
2011-11-30 12:00:00,10.49,10.49,10.48,10.49,147600.0,7.3927,7.3927,7.3856,7.3927,147600.0
2011-11-30 12:10:00,10.49,10.49,10.48,10.48,80000.0,7.3927,7.3927,7.3856,7.3856,80000.0
2011-11-30 12:20:00,10.48,10.49,10.47,10.48,216400.0,7.3856,7.3927,7.3786,7.3856,216400.0
2011-11-30 12:30:00,10.48,10.48,10.46,10.47,76800.0,7.3856,7.3856,7.3715,7.3786,76800.0
2011-11-30 12:40:00,10.47,10.47,10.45,10.46,76800.0,7.3786,7.3786,7.3645,7.3715,76800.0
2011-11-30 12:50:00,10.47,10.47,10.46,10.46,74400.0,7.3786,7.3786,7.3715,7.3715,74400.0
2011-11-30 13:00:00,10.46,10.46,10.45,10.45,125600.0,7.3715,7.3715,7.3645,7.3645,125600.0
2011-11-30 13:10:00,10.45,10.45,10.42,10.42,96800.0,7.3645,7.3645,7.3433,7.3433,96800.0
2011-11-30 13:20:00,10.43,10.43,10.41,10.42,70400.0,7.3504,7.3504,7.3363,7.3433,70400.0
2011-11-30 13:30:00,10.42,10.43,10.41,10.42,66400.0,7.3433,7.3504,7.3363,7.3433,66400.0
2011-11-30 13:40:00,10.42,10.42,10.4,10.4,111200.0,7.3433,7.3433,7.3292,7.3292,111200.0
2011-11-30 13:50:00,10.4,10.4,10.37,10.38,204400.0,7.3292,7.3292,7.3081,7.3152,204400.0
2011-11-30 14:00:00,10.37,10.38,10.36,10.36,190400.0,7.3081,7.3152,7.3011,7.3011,190400.0
2011-11-30 14:10:00,10.37,10.38,10.36,10.38,184400.0,7.3081,7.3152,7.3011,7.3152,184400.0
2011-11-30 14:20:00,10.38,10.38,10.37,10.38,260000.0,7.3152,7.3152,7.3081,7.3152,260000.0
2011-11-30 14:30:00,10.38,10.39,10.37,10.38,146800.0,7.3152,7.3222,7.3081,7.3152,146800.0
2011-11-30 14:40:00,10.38,10.38,10.32,10.32,312400.0,7.3152,7.3152,7.2729,7.2729,312400.0
2011-11-30 14:50:00,10.32,10.35,10.31,10.33,248400.0,7.2729,7.294,7.2658,7.2799,248400.0
2011-11-30 15:00:00,10.33,10.34,10.32,10.34,263600.0,7.2799,7.287,7.2729,7.287,263600.0
2011-11-30 15:10:00,10.34,10.36,10.33,10.33,300000.0,7.287,7.3011,7.2799,7.2799,300000.0
2011-11-30 15:20:00,10.34,10.34,10.31,10.33,329200.0,7.287,7.287,7.2658,7.2799,329200.0
2011-11-30 15:30:00,10.33,10.33,10.31,10.31,402400.0,7.2799,7.2799,7.2658,7.2658,402400.0
2011-11-30 15:40:00,10.31,10.36,10.31,10.35,549600.0,7.2658,7.3011,7.2658,7.294,549600.0
2011-11-30 15:50:00,10.35,10.41,10.35,10.41,1432800.0,7.294,7.3363,7.294,7.3363,1432800.0
2011-12-01 09:30:00,10.46,10.46,10.36,10.41,251600.0,7.3715,7.3715,7.3011,7.3363,251600.0
2011-12-01 09:40:00,10.41,10.5,10.41,10.5,137600.0,7.3363,7.3997,7.3363,7.3997,137600.0
2011-12-01 09:50:00,10.49,10.57,10.48,10.55,158000.0,7.3927,7.4491,7.3856,7.435,158000.0
2011-12-01 10:00:00,10.55,10.59,10.51,10.51,214000.0,7.435,7.4631,7.4068,7.4068,214000.0
2011-12-01 10:10:00,10.52,10.52,10.46,10.47,134400.0,7.4138,7.4138,7.3715,7.3786,134400.0
2011-12-01 10:20:00,10.47,10.49,10.45,10.47,109600.0,7.3786,7.3927,7.3645,7.3786,109600.0
2011-12-01 10:30:00,10.47,10.48,10.43,10.44,102000.0,7.3786,7.3856,7.3504,7.3574,102000.0
2011-12-01 10:40:00,10.44,10.45,10.42,10.43,140800.0,7.3574,7.3645,7.3433,7.3504,140800.0
2011-12-01 10:50:00,10.43,10.46,10.43,10.45,127600.0,7.3504,7.3715,7.3504,7.3645,127600.0
2011-12-01 11:00:00,10.45,10.5,10.45,10.49,163600.0,7.3645,7.3997,7.3645,7.3927,163600.0
2011-12-01 11:10:00,10.49,10.49,10.46,10.47,116800.0,7.3927,7.3927,7.3715,7.3786,116800.0
2011-12-01 11:20:00,10.47,10.47,10.44,10.45,159600.0,7.3786,7.3786,7.3574,7.3645,159600.0
2011-12-01 11:30:00,10.45,10.45,10.42,10.44,143600.0,7.3645,7.3645,7.3433,7.3574,143600.0
2011-12-01 11:40:00,10.45,10.46,10.42,10.43,212400.0,7.3645,7.3715,7.3433,7.3504,212400.0
2011-12-01 11:50:00,10.43,10.46,10.43,10.45,93600.0,7.3504,7.3715,7.3504,7.3645,93600.0
2011-12-01 12:00:00,10.45,10.45,10.42,10.43,116400.0,7.3645,7.3645,7.3433,7.3504,116400.0
2011-12-01 12:10:00,10.43,10.44,10.42,10.44,54000.0,7.3504,7.3574,7.3433,7.3574,54000.0
2011-12-01 12:20:00,10.44,10.46,10.43,10.46,105600.0,7.3574,7.3715,7.3504,7.3715,105600.0
2011-12-01 12:30:00,10.46,10.47,10.44,10.44,89200.0,7.3715,7.3786,7.3574,7.3574,89200.0
2011-12-01 12:40:00,10.45,10.45,10.42,10.43,74400.0,7.3645,7.3645,7.3433,7.3504,74400.0
2011-12-01 12:50:00,10.44,10.44,10.41,10.42,55600.0,7.3574,7.3574,7.3363,7.3433,55600.0
2011-12-01 13:00:00,10.42,10.43,10.42,10.43,77200.0,7.3433,7.3504,7.3433,7.3504,77200.0
2011-12-01 13:10:00,10.43,10.44,10.43,10.44,96800.0,7.3504,7.3574,7.3504,7.3574,96800.0
2011-12-01 13:20:00,10.44,10.46,10.44,10.46,64000.0,7.3574,7.3715,7.3574,7.3715,64000.0
2011-12-01 13:30:00,10.46,10.46,10.43,10.44,104000.0,7.3715,7.3715,7.3504,7.3574,104000.0
2011-12-01 13:40:00,10.44,10.48,10.44,10.48,74800.0,7.3574,7.3856,7.3574,7.3856,74800.0
2011-12-01 13:50:00,10.48,10.5,10.47,10.49,72400.0,7.3856,7.3997,7.3786,7.3927,72400.0
2011-12-01 14:00:00,10.49,10.5,10.46,10.47,84800.0,7.3927,7.3997,7.3715,7.3786,84800.0
2011-12-01 14:10:00,10.47,10.48,10.45,10.45,61200.0,7.3786,7.3856,7.3645,7.3645,61200.0
2011-12-01 14:20:00,10.45,10.46,10.45,10.46,51200.0,7.3645,7.3715,7.3645,7.3715,51200.0
2011-12-01 14:30:00,10.46,10.46,10.44,10.46,49600.0,7.3715,7.3715,7.3574,7.3715,49600.0
2011-12-01 14:40:00,10.46,10.47,10.44,10.47,67600.0,7.3715,7.3786,7.3574,7.3786,67600.0
2011-12-01 14:50:00,10.47,10.47,10.46,10.46,82000.0,7.3786,7.3786,7.3715,7.3715,82000.0
2011-12-01 15:00:00,10.46,10.47,10.44,10.44,139600.0,7.3715,7.3786,7.3574,7.3574,139600.0
2011-12-01 15:10:00,10.44,10.46,10.44,10.45,160000.0,7.3574,7.3715,7.3574,7.3645,160000.0
2011-12-01 15:20:00,10.45,10.47,10.44,10.46,184400.0,7.3645,7.3786,7.3574,7.3715,184400.0
2011-12-01 15:30:00,10.46,10.47,10.46,10.46,209600.0,7.3715,7.3786,7.3715,7.3715,209600.0
2011-12-01 15:40:00,10.46,10.46,10.44,10.45,298800.0,7.3715,7.3715,7.3574,7.3645,298800.0
2011-12-01 15:50:00,10.45,10.46,10.43,10.45,498000.0,7.3645,7.3715,7.3504,7.3645,498000.0
2011-12-02 09:30:00,10.53,10.61,10.53,10.54,519200.0,7.4209,7.4772,7.4209,7.4279,519200.0
2011-12-02 09:40:00,10.54,10.6,10.54,10.55,397600.0,7.4279,7.4702,7.4279,7.435,397600.0
2011-12-02 09:50:00,10.55,10.58,10.53,10.56,172000.0,7.435,7.4561,7.4209,7.442,172000.0
2011-12-02 10:00:00,10.56,10.58,10.53,10.53,266800.0,7.442,7.4561,7.4209,7.4209,266800.0
2011-12-02 10:10:00,10.54,10.55,10.52,10.55,180000.0,7.4279,7.435,7.4138,7.435,180000.0
2011-12-02 10:20:00,10.55,10.57,10.54,10.55,119600.0,7.435,7.4491,7.4279,7.435,119600.0
2011-12-02 10:30:00,10.55,10.56,10.53,10.54,144400.0,7.435,7.442,7.4209,7.4279,144400.0
2011-12-02 10:40:00,10.53,10.53,10.49,10.49,170000.0,7.4209,7.4209,7.3927,7.3927,170000.0
2011-12-02 10:50:00,10.5,10.54,10.49,10.51,104400.0,7.3997,7.4279,7.3927,7.4068,104400.0
2011-12-02 11:00:00,10.51,10.52,10.47,10.49,163600.0,7.4068,7.4138,7.3786,7.3927,163600.0
2011-12-02 11:10:00,10.49,10.49,10.47,10.49,120400.0,7.3927,7.3927,7.3786,7.3927,120400.0
2011-12-02 11:20:00,10.48,10.49,10.47,10.49,70800.0,7.3856,7.3927,7.3786,7.3927,70800.0
2011-12-02 11:30:00,10.49,10.5,10.45,10.46,190400.0,7.3927,7.3997,7.3645,7.3715,190400.0
2011-12-02 11:40:00,10.46,10.46,10.41,10.41,197600.0,7.3715,7.3715,7.3363,7.3363,197600.0
2011-12-02 11:50:00,10.41,10.46,10.41,10.45,91200.0,7.3363,7.3715,7.3363,7.3645,91200.0
2011-12-02 12:00:00,10.45,10.46,10.44,10.46,108400.0,7.3645,7.3715,7.3574,7.3715,108400.0
2011-12-02 12:10:00,10.46,10.47,10.45,10.47,145600.0,7.3715,7.3786,7.3645,7.3786,145600.0
2011-12-02 12:20:00,10.47,10.48,10.46,10.47,82400.0,7.3786,7.3856,7.3715,7.3786,82400.0
2011-12-02 12:30:00,10.47,10.48,10.46,10.48,82000.0,7.3786,7.3856,7.3715,7.3856,82000.0
2011-12-02 12:40:00,10.48,10.5,10.47,10.5,92000.0,7.3856,7.3997,7.3786,7.3997,92000.0
2011-12-02 12:50:00,10.49,10.5,10.49,10.49,183200.0,7.3927,7.3997,7.3927,7.3927,183200.0
2011-12-02 13:00:00,10.49,10.49,10.46,10.46,110800.0,7.3927,7.3927,7.3715,7.3715,110800.0
2011-12-02 13:10:00,10.46,10.47,10.44,10.45,132400.0,7.3715,7.3786,7.3574,7.3645,132400.0
2011-12-02 13:20:00,10.45,10.46,10.44,10.45,97200.0,7.3645,7.3715,7.3574,7.3645,97200.0
2011-12-02 13:30:00,10.45,10.45,10.43,10.44,147600.0,7.3645,7.3645,7.3504,7.3574,147600.0
2011-12-02 13:40:00,10.45,10.48,10.44,10.47,134000.0,7.3645,7.3856,7.3574,7.3786,134000.0
2011-12-02 13:50:00,10.47,10.47,10.45,10.46,86800.0,7.3786,7.3786,7.3645,7.3715,86800.0
2011-12-02 14:00:00,10.46,10.47,10.42,10.44,357200.0,7.3715,7.3786,7.3433,7.3574,357200.0
2011-12-02 14:10:00,10.44,10.46,10.44,10.45,122000.0,7.3574,7.3715,7.3574,7.3645,122000.0
2011-12-02 14:20:00,10.45,10.47,10.44,10.45,131600.0,7.3645,7.3786,7.3574,7.3645,131600.0
2011-12-02 14:30:00,10.45,10.45,10.43,10.43,140800.0,7.3645,7.3645,7.3504,7.3504,140800.0
2011-12-02 14:40:00,10.43,10.44,10.43,10.43,125600.0,7.3504,7.3574,7.3504,7.3504,125600.0
2011-12-02 14:50:00,10.43,10.44,10.4,10.4,188400.0,7.3504,7.3574,7.3292,7.3292,188400.0
2011-12-02 15:00:00,10.41,10.43,10.4,10.42,135200.0,7.3363,7.3504,7.3292,7.3433,135200.0
2011-12-02 15:10:00,10.41,10.44,10.41,10.42,210400.0,7.3363,7.3574,7.3363,7.3433,210400.0
2011-12-02 15:20:00,10.42,10.42,10.4,10.41,142000.0,7.3433,7.3433,7.3292,7.3363,142000.0
2011-12-02 15:30:00,10.41,10.42,10.39,10.41,166400.0,7.3363,7.3433,7.3222,7.3363,166400.0
2011-12-02 15:40:00,10.41,10.41,10.38,10.38,233200.0,7.3363,7.3363,7.3152,7.3152,233200.0
2011-12-02 15:50:00,10.38,10.41,10.38,10.4,656800.0,7.3152,7.3363,7.3152,7.3292,656800.0
2011-12-05 09:30:00,10.59,10.63,10.56,10.56,482400.0,7.4631,7.4913,7.442,7.442,482400.0
2011-12-05 09:40:00,10.56,10.59,10.55,10.57,218000.0,7.442,7.4631,7.435,7.4491,218000.0
2011-12-05 09:50:00,10.58,10.64,10.58,10.64,657600.0,7.4561,7.4984,7.4561,7.4984,657600.0
2011-12-05 10:00:00,10.63,10.63,10.6,10.61,788800.0,7.4913,7.4913,7.4702,7.4772,788800.0
2011-12-05 10:10:00,10.62,10.63,10.6,10.6,284400.0,7.4843,7.4913,7.4702,7.4702,284400.0
2011-12-05 10:20:00,10.6,10.63,10.6,10.62,481200.0,7.4702,7.4913,7.4702,7.4843,481200.0
2011-12-05 10:30:00,10.63,10.63,10.62,10.63,241600.0,7.4913,7.4913,7.4843,7.4913,241600.0
2011-12-05 10:40:00,10.63,10.66,10.62,10.65,349600.0,7.4913,7.5125,7.4843,7.5054,349600.0
2011-12-05 10:50:00,10.65,10.66,10.64,10.64,315600.0,7.5054,7.5125,7.4984,7.4984,315600.0
2011-12-05 11:00:00,10.64,10.65,10.62,10.63,355200.0,7.4984,7.5054,7.4843,7.4913,355200.0
2011-12-05 11:10:00,10.63,10.64,10.63,10.64,128000.0,7.4913,7.4984,7.4913,7.4984,128000.0
2011-12-05 11:20:00,10.63,10.63,10.6,10.6,132000.0,7.4913,7.4913,7.4702,7.4702,132000.0
2011-12-05 11:30:00,10.6,10.63,10.6,10.63,430400.0,7.4702,7.4913,7.4702,7.4913,430400.0
2011-12-05 11:40:00,10.63,10.65,10.62,10.63,164800.0,7.4913,7.5054,7.4843,7.4913,164800.0
2011-12-05 11:50:00,10.64,10.64,10.63,10.63,121200.0,7.4984,7.4984,7.4913,7.4913,121200.0
2011-12-05 12:00:00,10.63,10.63,10.62,10.63,214000.0,7.4913,7.4913,7.4843,7.4913,214000.0
2011-12-05 12:10:00,10.63,10.63,10.62,10.63,115200.0,7.4913,7.4913,7.4843,7.4913,115200.0
2011-12-05 12:20:00,10.63,10.63,10.62,10.62,118800.0,7.4913,7.4913,7.4843,7.4843,118800.0
2011-12-05 12:30:00,10.62,10.63,10.62,10.62,200400.0,7.4843,7.4913,7.4843,7.4843,200400.0
2011-12-05 12:40:00,10.63,10.63,10.62,10.63,191200.0,7.4913,7.4913,7.4843,7.4913,191200.0
2011-12-05 12:50:00,10.63,10.64,10.62,10.64,457200.0,7.4913,7.4984,7.4843,7.4984,457200.0
2011-12-05 13:00:00,10.64,10.65,10.64,10.64,144400.0,7.4984,7.5054,7.4984,7.4984,144400.0
2011-12-05 13:10:00,10.64,10.64,10.63,10.64,160400.0,7.4984,7.4984,7.4913,7.4984,160400.0
2011-12-05 13:20:00,10.63,10.64,10.62,10.62,175600.0,7.4913,7.4984,7.4843,7.4843,175600.0
2011-12-05 13:30:00,10.62,10.64,10.62,10.63,185200.0,7.4843,7.4984,7.4843,7.4913,185200.0
2011-12-05 13:40:00,10.63,10.63,10.57,10.57,270400.0,7.4913,7.4913,7.4491,7.4491,270400.0
2011-12-05 13:50:00,10.57,10.59,10.56,10.58,244400.0,7.4491,7.4631,7.442,7.4561,244400.0
2011-12-05 14:00:00,10.58,10.58,10.54,10.55,262000.0,7.4561,7.4561,7.4279,7.435,262000.0
2011-12-05 14:10:00,10.55,10.56,10.53,10.55,246800.0,7.435,7.442,7.4209,7.435,246800.0
2011-12-05 14:20:00,10.55,10.59,10.54,10.59,136800.0,7.435,7.4631,7.4279,7.4631,136800.0
2011-12-05 14:30:00,10.58,10.6,10.57,10.6,172400.0,7.4561,7.4702,7.4491,7.4702,172400.0
2011-12-05 14:40:00,10.6,10.6,10.57,10.59,162400.0,7.4702,7.4702,7.4491,7.4631,162400.0
2011-12-05 14:50:00,10.59,10.61,10.58,10.6,160800.0,7.4631,7.4772,7.4561,7.4702,160800.0
2011-12-05 15:00:00,10.6,10.61,10.54,10.57,276800.0,7.4702,7.4772,7.4279,7.4491,276800.0
2011-12-05 15:10:00,10.57,10.58,10.53,10.54,186000.0,7.4491,7.4561,7.4209,7.4279,186000.0
2011-12-05 15:20:00,10.54,10.57,10.53,10.56,308800.0,7.4279,7.4491,7.4209,7.442,308800.0
2011-12-05 15:30:00,10.56,10.6,10.56,10.6,434400.0,7.442,7.4702,7.442,7.4702,434400.0
2011-12-05 15:40:00,10.6,10.63,10.59,10.62,700400.0,7.4702,7.4913,7.4631,7.4843,700400.0
2011-12-05 15:50:00,10.62,10.64,10.62,10.63,1439600.0,7.4843,7.4984,7.4843,7.4913,1439600.0
2011-12-06 09:30:00,10.69,10.72,10.67,10.71,219600.0,7.5336,7.5548,7.5195,7.5477,219600.0
2011-12-06 09:40:00,10.71,10.71,10.7,10.7,346000.0,7.5477,7.5477,7.5407,7.5407,346000.0
2011-12-06 09:50:00,10.7,10.72,10.68,10.71,306000.0,7.5407,7.5548,7.5266,7.5477,306000.0
2011-12-06 10:00:00,10.71,10.74,10.71,10.73,551200.0,7.5477,7.5689,7.5477,7.5618,551200.0
2011-12-06 10:10:00,10.73,10.73,10.71,10.72,199200.0,7.5618,7.5618,7.5477,7.5548,199200.0
2011-12-06 10:20:00,10.72,10.75,10.71,10.75,314000.0,7.5548,7.5759,7.5477,7.5759,314000.0
2011-12-06 10:30:00,10.75,10.76,10.74,10.76,254000.0,7.5759,7.583,7.5689,7.583,254000.0
2011-12-06 10:40:00,10.76,10.76,10.72,10.74,155200.0,7.583,7.583,7.5548,7.5689,155200.0
2011-12-06 10:50:00,10.74,10.74,10.69,10.69,213200.0,7.5689,7.5689,7.5336,7.5336,213200.0
2011-12-06 11:00:00,10.7,10.73,10.7,10.71,208400.0,7.5407,7.5618,7.5407,7.5477,208400.0
2011-12-06 11:10:00,10.71,10.73,10.69,10.7,130000.0,7.5477,7.5618,7.5336,7.5407,130000.0
2011-12-06 11:20:00,10.7,10.7,10.67,10.67,176800.0,7.5407,7.5407,7.5195,7.5195,176800.0
2011-12-06 11:30:00,10.67,10.69,10.65,10.65,250400.0,7.5195,7.5336,7.5054,7.5054,250400.0
2011-12-06 11:40:00,10.65,10.65,10.63,10.63,208400.0,7.5054,7.5054,7.4913,7.4913,208400.0
2011-12-06 11:50:00,10.63,10.65,10.61,10.63,394800.0,7.4913,7.5054,7.4772,7.4913,394800.0
2011-12-06 12:00:00,10.63,10.63,10.61,10.63,132000.0,7.4913,7.4913,7.4772,7.4913,132000.0
2011-12-06 12:10:00,10.63,10.64,10.62,10.63,360000.0,7.4913,7.4984,7.4843,7.4913,360000.0
2011-12-06 12:20:00,10.63,10.65,10.63,10.65,113200.0,7.4913,7.5054,7.4913,7.5054,113200.0
2011-12-06 12:30:00,10.64,10.65,10.62,10.64,160800.0,7.4984,7.5054,7.4843,7.4984,160800.0
2011-12-06 12:40:00,10.64,10.65,10.64,10.65,45600.0,7.4984,7.5054,7.4984,7.5054,45600.0
2011-12-06 12:50:00,10.65,10.65,10.64,10.65,54800.0,7.5054,7.5054,7.4984,7.5054,54800.0
2011-12-06 13:00:00,10.65,10.65,10.64,10.65,86400.0,7.5054,7.5054,7.4984,7.5054,86400.0
2011-12-06 13:10:00,10.65,10.67,10.63,10.67,99600.0,7.5054,7.5195,7.4913,7.5195,99600.0
2011-12-06 13:20:00,10.67,10.68,10.66,10.68,371200.0,7.5195,7.5266,7.5125,7.5266,371200.0
2011-12-06 13:30:00,10.68,10.69,10.67,10.67,221600.0,7.5266,7.5336,7.5195,7.5195,221600.0
2011-12-06 13:40:00,10.67,10.68,10.67,10.67,67600.0,7.5195,7.5266,7.5195,7.5195,67600.0
2011-12-06 13:50:00,10.67,10.68,10.65,10.66,82400.0,7.5195,7.5266,7.5054,7.5125,82400.0
2011-12-06 14:00:00,10.66,10.67,10.65,10.66,76000.0,7.5125,7.5195,7.5054,7.5125,76000.0
2011-12-06 14:10:00,10.66,10.68,10.66,10.67,102000.0,7.5125,7.5266,7.5125,7.5195,102000.0
2011-12-06 14:20:00,10.67,10.68,10.65,10.68,97600.0,7.5195,7.5266,7.5054,7.5266,97600.0
2011-12-06 14:30:00,10.68,10.7,10.67,10.69,196400.0,7.5266,7.5407,7.5195,7.5336,196400.0
2011-12-06 14:40:00,10.69,10.71,10.69,10.69,290000.0,7.5336,7.5477,7.5336,7.5336,290000.0
2011-12-06 14:50:00,10.69,10.7,10.69,10.69,271200.0,7.5336,7.5407,7.5336,7.5336,271200.0
2011-12-06 15:00:00,10.69,10.7,10.69,10.7,115200.0,7.5336,7.5407,7.5336,7.5407,115200.0
2011-12-06 15:10:00,10.7,10.71,10.69,10.69,438400.0,7.5407,7.5477,7.5336,7.5336,438400.0
2011-12-06 15:20:00,10.69,10.7,10.66,10.67,240000.0,7.5336,7.5407,7.5125,7.5195,240000.0
2011-12-06 15:30:00,10.66,10.68,10.65,10.67,354000.0,7.5125,7.5266,7.5054,7.5195,354000.0
2011-12-06 15:40:00,10.67,10.68,10.65,10.65,248000.0,7.5195,7.5266,7.5054,7.5054,248000.0
2011-12-06 15:50:00,10.65,10.65,10.63,10.63,575600.0,7.5054,7.5054,7.4913,7.4913,575600.0
2011-12-07 09:30:00,10.46,10.5,10.44,10.45,282000.0,7.3715,7.3997,7.3574,7.3645,282000.0
2011-12-07 09:40:00,10.45,10.45,10.4,10.42,230000.0,7.3645,7.3645,7.3292,7.3433,230000.0
2011-12-07 09:50:00,10.43,10.46,10.41,10.45,151600.0,7.3504,7.3715,7.3363,7.3645,151600.0
2011-12-07 10:00:00,10.45,10.45,10.39,10.39,222800.0,7.3645,7.3645,7.3222,7.3222,222800.0
2011-12-07 10:10:00,10.4,10.42,10.38,10.4,418400.0,7.3292,7.3433,7.3152,7.3292,418400.0
2011-12-07 10:20:00,10.4,10.41,10.37,10.39,245200.0,7.3292,7.3363,7.3081,7.3222,245200.0
2011-12-07 10:30:00,10.39,10.4,10.38,10.4,352400.0,7.3222,7.3292,7.3152,7.3292,352400.0
2011-12-07 10:40:00,10.4,10.41,10.39,10.41,440400.0,7.3292,7.3363,7.3222,7.3363,440400.0
2011-12-07 10:50:00,10.41,10.42,10.38,10.41,428400.0,7.3363,7.3433,7.3152,7.3363,428400.0
2011-12-07 11:00:00,10.41,10.42,10.4,10.41,234400.0,7.3363,7.3433,7.3292,7.3363,234400.0
2011-12-07 11:10:00,10.41,10.41,10.38,10.4,364000.0,7.3363,7.3363,7.3152,7.3292,364000.0
2011-12-07 11:20:00,10.4,10.42,10.4,10.4,419200.0,7.3292,7.3433,7.3292,7.3292,419200.0
2011-12-07 11:30:00,10.41,10.42,10.4,10.4,242400.0,7.3363,7.3433,7.3292,7.3292,242400.0
2011-12-07 11:40:00,10.4,10.4,10.39,10.4,110400.0,7.3292,7.3292,7.3222,7.3292,110400.0
2011-12-07 11:50:00,10.4,10.4,10.39,10.4,136000.0,7.3292,7.3292,7.3222,7.3292,136000.0
2011-12-07 12:00:00,10.4,10.4,10.39,10.4,189600.0,7.3292,7.3292,7.3222,7.3292,189600.0
2011-12-07 12:10:00,10.4,10.4,10.39,10.4,134000.0,7.3292,7.3292,7.3222,7.3292,134000.0
2011-12-07 12:20:00,10.4,10.4,10.4,10.4,275600.0,7.3292,7.3292,7.3292,7.3292,275600.0
2011-12-07 12:30:00,10.4,10.41,10.4,10.41,211200.0,7.3292,7.3363,7.3292,7.3363,211200.0
2011-12-07 12:40:00,10.41,10.41,10.4,10.41,134000.0,7.3363,7.3363,7.3292,7.3363,134000.0
2011-12-07 12:50:00,10.41,10.43,10.41,10.41,136400.0,7.3363,7.3504,7.3363,7.3363,136400.0
2011-12-07 13:00:00,10.41,10.42,10.41,10.41,146000.0,7.3363,7.3433,7.3363,7.3363,146000.0
2011-12-07 13:10:00,10.41,10.43,10.41,10.42,253600.0,7.3363,7.3504,7.3363,7.3433,253600.0
2011-12-07 13:20:00,10.43,10.43,10.41,10.41,222800.0,7.3504,7.3504,7.3363,7.3363,222800.0
2011-12-07 13:30:00,10.41,10.42,10.39,10.4,172800.0,7.3363,7.3433,7.3222,7.3292,172800.0
2011-12-07 13:40:00,10.39,10.4,10.38,10.38,100800.0,7.3222,7.3292,7.3152,7.3152,100800.0
2011-12-07 13:50:00,10.38,10.4,10.38,10.38,113600.0,7.3152,7.3292,7.3152,7.3152,113600.0
2011-12-07 14:00:00,10.38,10.39,10.36,10.37,149600.0,7.3152,7.3222,7.3011,7.3081,149600.0
2011-12-07 14:10:00,10.37,10.38,10.35,10.35,184000.0,7.3081,7.3152,7.294,7.294,184000.0
2011-12-07 14:20:00,10.36,10.38,10.35,10.38,126800.0,7.3011,7.3152,7.294,7.3152,126800.0
2011-12-07 14:30:00,10.38,10.39,10.37,10.38,204400.0,7.3152,7.3222,7.3081,7.3152,204400.0
2011-12-07 14:40:00,10.37,10.38,10.35,10.35,330800.0,7.3081,7.3152,7.294,7.294,330800.0
2011-12-07 14:50:00,10.35,10.36,10.35,10.36,175600.0,7.294,7.3011,7.294,7.3011,175600.0
2011-12-07 15:00:00,10.36,10.36,10.35,10.35,425600.0,7.3011,7.3011,7.294,7.294,425600.0
2011-12-07 15:10:00,10.35,10.37,10.34,10.36,490000.0,7.294,7.3081,7.287,7.3011,490000.0
2011-12-07 15:20:00,10.36,10.38,10.35,10.38,288800.0,7.3011,7.3152,7.294,7.3152,288800.0
2011-12-07 15:30:00,10.38,10.41,10.37,10.41,401600.0,7.3152,7.3363,7.3081,7.3363,401600.0
2011-12-07 15:40:00,10.41,10.42,10.4,10.41,651600.0,7.3363,7.3433,7.3292,7.3363,651600.0
2011-12-07 15:50:00,10.41,10.42,10.38,10.39,911600.0,7.3363,7.3433,7.3152,7.3222,911600.0
2011-12-08 09:30:00,10.23,10.37,10.23,10.37,163600.0,7.2094,7.3081,7.2094,7.3081,163600.0
2011-12-08 09:40:00,10.37,10.4,10.34,10.36,189200.0,7.3081,7.3292,7.287,7.3011,189200.0
2011-12-08 09:50:00,10.36,10.38,10.34,10.36,214400.0,7.3011,7.3152,7.287,7.3011,214400.0
2011-12-08 10:00:00,10.37,10.38,10.33,10.33,282800.0,7.3081,7.3152,7.2799,7.2799,282800.0
2011-12-08 10:10:00,10.34,10.38,10.32,10.32,239200.0,7.287,7.3152,7.2729,7.2729,239200.0
2011-12-08 10:20:00,10.32,10.34,10.31,10.32,130800.0,7.2729,7.287,7.2658,7.2729,130800.0
2011-12-08 10:30:00,10.33,10.39,10.32,10.38,428000.0,7.2799,7.3222,7.2729,7.3152,428000.0
2011-12-08 10:40:00,10.38,10.45,10.37,10.43,227600.0,7.3152,7.3645,7.3081,7.3504,227600.0
2011-12-08 10:50:00,10.43,10.44,10.4,10.4,160800.0,7.3504,7.3574,7.3292,7.3292,160800.0
2011-12-08 11:00:00,10.4,10.4,10.35,10.36,110800.0,7.3292,7.3292,7.294,7.3011,110800.0
2011-12-08 11:10:00,10.35,10.38,10.35,10.36,187600.0,7.294,7.3152,7.294,7.3011,187600.0
2011-12-08 11:20:00,10.37,10.4,10.36,10.39,138800.0,7.3081,7.3292,7.3011,7.3222,138800.0
2011-12-08 11:30:00,10.39,10.4,10.38,10.39,242000.0,7.3222,7.3292,7.3152,7.3222,242000.0
2011-12-08 11:40:00,10.39,10.4,10.38,10.39,333200.0,7.3222,7.3292,7.3152,7.3222,333200.0
2011-12-08 11:50:00,10.4,10.42,10.39,10.42,120000.0,7.3292,7.3433,7.3222,7.3433,120000.0
2011-12-08 12:00:00,10.42,10.42,10.4,10.42,243200.0,7.3433,7.3433,7.3292,7.3433,243200.0
2011-12-08 12:10:00,10.42,10.43,10.41,10.43,99200.0,7.3433,7.3504,7.3363,7.3504,99200.0
2011-12-08 12:20:00,10.43,10.44,10.4,10.4,114800.0,7.3504,7.3574,7.3292,7.3292,114800.0
2011-12-08 12:30:00,10.4,10.43,10.4,10.42,423600.0,7.3292,7.3504,7.3292,7.3433,423600.0
2011-12-08 12:40:00,10.41,10.43,10.4,10.42,220400.0,7.3363,7.3504,7.3292,7.3433,220400.0
2011-12-08 12:50:00,10.42,10.45,10.42,10.44,297200.0,7.3433,7.3645,7.3433,7.3574,297200.0
2011-12-08 13:00:00,10.44,10.44,10.36,10.37,248000.0,7.3574,7.3574,7.3011,7.3081,248000.0
2011-12-08 13:10:00,10.37,10.37,10.34,10.37,89600.0,7.3081,7.3081,7.287,7.3081,89600.0
2011-12-08 13:20:00,10.36,10.38,10.36,10.38,202800.0,7.3011,7.3152,7.3011,7.3152,202800.0
2011-12-08 13:30:00,10.38,10.39,10.36,10.39,102400.0,7.3152,7.3222,7.3011,7.3222,102400.0
2011-12-08 13:40:00,10.39,10.42,10.39,10.4,158000.0,7.3222,7.3433,7.3222,7.3292,158000.0
2011-12-08 13:50:00,10.4,10.42,10.39,10.42,189600.0,7.3292,7.3433,7.3222,7.3433,189600.0
2011-12-08 14:00:00,10.42,10.42,10.38,10.41,119600.0,7.3433,7.3433,7.3152,7.3363,119600.0
2011-12-08 14:10:00,10.41,10.43,10.4,10.42,58400.0,7.3363,7.3504,7.3292,7.3433,58400.0
2011-12-08 14:20:00,10.42,10.43,10.42,10.43,402800.0,7.3433,7.3504,7.3433,7.3504,402800.0
2011-12-08 14:30:00,10.43,10.43,10.4,10.4,148000.0,7.3504,7.3504,7.3292,7.3292,148000.0
2011-12-08 14:40:00,10.4,10.41,10.37,10.38,206400.0,7.3292,7.3363,7.3081,7.3152,206400.0
2011-12-08 14:50:00,10.37,10.38,10.32,10.33,481200.0,7.3081,7.3152,7.2729,7.2799,481200.0
2011-12-08 15:00:00,10.33,10.34,10.31,10.32,217200.0,7.2799,7.287,7.2658,7.2729,217200.0
2011-12-08 15:10:00,10.32,10.37,10.32,10.37,235600.0,7.2729,7.3081,7.2729,7.3081,235600.0
2011-12-08 15:20:00,10.37,10.37,10.34,10.37,228800.0,7.3081,7.3081,7.287,7.3081,228800.0
2011-12-08 15:30:00,10.37,10.4,10.34,10.34,698400.0,7.3081,7.3292,7.287,7.287,698400.0
2011-12-08 15:40:00,10.34,10.35,10.27,10.3,1849600.0,7.287,7.294,7.2376,7.2588,1849600.0
2011-12-08 15:50:00,10.3,10.3,10.25,10.28,957600.0,7.2588,7.2588,7.2235,7.2447,957600.0
2011-12-09 09:30:00,10.37,10.39,10.34,10.37,182400.0,7.3081,7.3222,7.287,7.3081,182400.0
2011-12-09 09:40:00,10.37,10.38,10.33,10.38,282000.0,7.3081,7.3152,7.2799,7.3152,282000.0
2011-12-09 09:50:00,10.38,10.43,10.38,10.42,242800.0,7.3152,7.3504,7.3152,7.3433,242800.0
2011-12-09 10:00:00,10.42,10.47,10.41,10.47,392800.0,7.3433,7.3786,7.3363,7.3786,392800.0
2011-12-09 10:10:00,10.47,10.49,10.46,10.46,176400.0,7.3786,7.3927,7.3715,7.3715,176400.0
2011-12-09 10:20:00,10.46,10.47,10.46,10.47,221600.0,7.3715,7.3786,7.3715,7.3786,221600.0
2011-12-09 10:30:00,10.47,10.47,10.43,10.44,202000.0,7.3786,7.3786,7.3504,7.3574,202000.0
2011-12-09 10:40:00,10.43,10.45,10.42,10.45,145600.0,7.3504,7.3645,7.3433,7.3645,145600.0
2011-12-09 10:50:00,10.44,10.46,10.43,10.46,215200.0,7.3574,7.3715,7.3504,7.3715,215200.0
2011-12-09 11:00:00,10.46,10.5,10.46,10.5,119600.0,7.3715,7.3997,7.3715,7.3997,119600.0
2011-12-09 11:10:00,10.5,10.51,10.48,10.5,131600.0,7.3997,7.4068,7.3856,7.3997,131600.0
2011-12-09 11:20:00,10.5,10.5,10.49,10.5,96800.0,7.3997,7.3997,7.3927,7.3997,96800.0
2011-12-09 11:30:00,10.5,10.5,10.49,10.49,78000.0,7.3997,7.3997,7.3927,7.3927,78000.0
2011-12-09 11:40:00,10.49,10.51,10.49,10.49,136400.0,7.3927,7.4068,7.3927,7.3927,136400.0
2011-12-09 11:50:00,10.49,10.5,10.48,10.48,78400.0,7.3927,7.3997,7.3856,7.3856,78400.0
2011-12-09 12:00:00,10.48,10.49,10.47,10.49,81200.0,7.3856,7.3927,7.3786,7.3927,81200.0
2011-12-09 12:10:00,10.49,10.51,10.49,10.51,63200.0,7.3927,7.4068,7.3927,7.4068,63200.0
2011-12-09 12:20:00,10.51,10.52,10.51,10.51,131200.0,7.4068,7.4138,7.4068,7.4068,131200.0
2011-12-09 12:30:00,10.51,10.53,10.51,10.52,188000.0,7.4068,7.4209,7.4068,7.4138,188000.0
2011-12-09 12:40:00,10.52,10.55,10.5,10.54,166400.0,7.4138,7.435,7.3997,7.4279,166400.0
2011-12-09 12:50:00,10.53,10.54,10.53,10.53,53600.0,7.4209,7.4279,7.4209,7.4209,53600.0
2011-12-09 13:00:00,10.53,10.54,10.53,10.54,52800.0,7.4209,7.4279,7.4209,7.4279,52800.0
2011-12-09 13:10:00,10.54,10.55,10.53,10.55,30000.0,7.4279,7.435,7.4209,7.435,30000.0
2011-12-09 13:20:00,10.55,10.56,10.55,10.55,131200.0,7.435,7.442,7.435,7.435,131200.0
2011-12-09 13:30:00,10.55,10.56,10.55,10.55,136400.0,7.435,7.442,7.435,7.435,136400.0
2011-12-09 13:40:00,10.55,10.57,10.55,10.56,210800.0,7.435,7.4491,7.435,7.442,210800.0
2011-12-09 13:50:00,10.56,10.56,10.52,10.52,550000.0,7.442,7.442,7.4138,7.4138,550000.0
2011-12-09 14:00:00,10.52,10.52,10.49,10.49,262800.0,7.4138,7.4138,7.3927,7.3927,262800.0
2011-12-09 14:10:00,10.49,10.49,10.48,10.48,128400.0,7.3927,7.3927,7.3856,7.3856,128400.0
2011-12-09 14:20:00,10.48,10.52,10.47,10.52,198000.0,7.3856,7.4138,7.3786,7.4138,198000.0
2011-12-09 14:30:00,10.52,10.54,10.52,10.52,107200.0,7.4138,7.4279,7.4138,7.4138,107200.0
2011-12-09 14:40:00,10.52,10.52,10.5,10.52,234000.0,7.4138,7.4138,7.3997,7.4138,234000.0
2011-12-09 14:50:00,10.52,10.53,10.51,10.52,143200.0,7.4138,7.4209,7.4068,7.4138,143200.0
2011-12-09 15:00:00,10.52,10.52,10.49,10.51,119600.0,7.4138,7.4138,7.3927,7.4068,119600.0
2011-12-09 15:10:00,10.51,10.52,10.48,10.48,96000.0,7.4068,7.4138,7.3856,7.3856,96000.0
2011-12-09 15:20:00,10.48,10.49,10.48,10.49,220400.0,7.3856,7.3927,7.3856,7.3927,220400.0
2011-12-09 15:30:00,10.49,10.5,10.48,10.49,194000.0,7.3927,7.3997,7.3856,7.3927,194000.0
2011-12-09 15:40:00,10.5,10.53,10.49,10.5,243200.0,7.3997,7.4209,7.3927,7.3997,243200.0
2011-12-09 15:50:00,10.5,10.53,10.49,10.51,618400.0,7.3997,7.4209,7.3927,7.4068,618400.0
2011-12-12 09:30:00,10.39,10.41,10.31,10.32,237600.0,7.3222,7.3363,7.2658,7.2729,237600.0
2011-12-12 09:40:00,10.31,10.32,10.28,10.28,334000.0,7.2658,7.2729,7.2447,7.2447,334000.0
2011-12-12 09:50:00,10.28,10.29,10.26,10.27,709200.0,7.2447,7.2517,7.2306,7.2376,709200.0
2011-12-12 10:00:00,10.28,10.28,10.22,10.22,440800.0,7.2447,7.2447,7.2024,7.2024,440800.0
2011-12-12 10:10:00,10.22,10.23,10.17,10.17,355600.0,7.2024,7.2094,7.1672,7.1672,355600.0
2011-12-12 10:20:00,10.17,10.21,10.15,10.2,342000.0,7.1672,7.1953,7.1531,7.1883,342000.0
2011-12-12 10:30:00,10.2,10.21,10.17,10.2,161200.0,7.1883,7.1953,7.1672,7.1883,161200.0
2011-12-12 10:40:00,10.2,10.23,10.19,10.23,104800.0,7.1883,7.2094,7.1813,7.2094,104800.0
2011-12-12 10:50:00,10.23,10.25,10.21,10.24,135600.0,7.2094,7.2235,7.1953,7.2165,135600.0
2011-12-12 11:00:00,10.24,10.26,10.23,10.25,123200.0,7.2165,7.2306,7.2094,7.2235,123200.0
2011-12-12 11:10:00,10.25,10.25,10.22,10.22,146400.0,7.2235,7.2235,7.2024,7.2024,146400.0
2011-12-12 11:20:00,10.22,10.26,10.22,10.22,292000.0,7.2024,7.2306,7.2024,7.2024,292000.0
2011-12-12 11:30:00,10.22,10.24,10.22,10.24,136400.0,7.2024,7.2165,7.2024,7.2165,136400.0
2011-12-12 11:40:00,10.24,10.24,10.21,10.21,234000.0,7.2165,7.2165,7.1953,7.1953,234000.0
2011-12-12 11:50:00,10.21,10.24,10.21,10.24,197600.0,7.1953,7.2165,7.1953,7.2165,197600.0
2011-12-12 12:00:00,10.23,10.24,10.22,10.23,114400.0,7.2094,7.2165,7.2024,7.2094,114400.0
2011-12-12 12:10:00,10.23,10.24,10.22,10.22,97200.0,7.2094,7.2165,7.2024,7.2024,97200.0
2011-12-12 12:20:00,10.23,10.24,10.22,10.24,84800.0,7.2094,7.2165,7.2024,7.2165,84800.0
2011-12-12 12:30:00,10.24,10.26,10.24,10.25,109600.0,7.2165,7.2306,7.2165,7.2235,109600.0
2011-12-12 12:40:00,10.25,10.27,10.24,10.26,80400.0,7.2235,7.2376,7.2165,7.2306,80400.0
2011-12-12 12:50:00,10.26,10.28,10.26,10.26,98400.0,7.2306,7.2447,7.2306,7.2306,98400.0
2011-12-12 13:00:00,10.26,10.26,10.24,10.25,164000.0,7.2306,7.2306,7.2165,7.2235,164000.0
2011-12-12 13:10:00,10.25,10.25,10.23,10.24,61600.0,7.2235,7.2235,7.2094,7.2165,61600.0
2011-12-12 13:20:00,10.24,10.25,10.24,10.25,72000.0,7.2165,7.2235,7.2165,7.2235,72000.0
2011-12-12 13:30:00,10.25,10.26,10.24,10.24,66800.0,7.2235,7.2306,7.2165,7.2165,66800.0
2011-12-12 13:40:00,10.25,10.27,10.25,10.27,65200.0,7.2235,7.2376,7.2235,7.2376,65200.0
2011-12-12 13:50:00,10.27,10.27,10.26,10.26,65600.0,7.2376,7.2376,7.2306,7.2306,65600.0
2011-12-12 14:00:00,10.26,10.26,10.23,10.24,114800.0,7.2306,7.2306,7.2094,7.2165,114800.0
2011-12-12 14:10:00,10.24,10.25,10.22,10.24,86000.0,7.2165,7.2235,7.2024,7.2165,86000.0
2011-12-12 14:20:00,10.24,10.26,10.24,10.24,151600.0,7.2165,7.2306,7.2165,7.2165,151600.0
2011-12-12 14:30:00,10.24,10.24,10.22,10.22,134800.0,7.2165,7.2165,7.2024,7.2024,134800.0
2011-12-12 14:40:00,10.22,10.22,10.21,10.22,117200.0,7.2024,7.2024,7.1953,7.2024,117200.0
2011-12-12 14:50:00,10.22,10.25,10.21,10.25,94800.0,7.2024,7.2235,7.1953,7.2235,94800.0
2011-12-12 15:00:00,10.25,10.25,10.21,10.22,213600.0,7.2235,7.2235,7.1953,7.2024,213600.0
2011-12-12 15:10:00,10.22,10.24,10.22,10.24,148400.0,7.2024,7.2165,7.2024,7.2165,148400.0
2011-12-12 15:20:00,10.24,10.27,10.22,10.26,266000.0,7.2165,7.2376,7.2024,7.2306,266000.0
2011-12-12 15:30:00,10.26,10.26,10.24,10.26,542800.0,7.2306,7.2306,7.2165,7.2306,542800.0
2011-12-12 15:40:00,10.26,10.29,10.24,10.24,613600.0,7.2306,7.2517,7.2165,7.2165,613600.0
2011-12-12 15:50:00,10.24,10.27,10.24,10.26,1240800.0,7.2165,7.2376,7.2165,7.2306,1240800.0
2011-12-13 09:30:00,10.33,10.38,10.28,10.34,172400.0,7.2799,7.3152,7.2447,7.287,172400.0
2011-12-13 09:40:00,10.34,10.37,10.33,10.33,203200.0,7.287,7.3081,7.2799,7.2799,203200.0
2011-12-13 09:50:00,10.33,10.36,10.3,10.31,223600.0,7.2799,7.3011,7.2588,7.2658,223600.0
2011-12-13 10:00:00,10.31,10.33,10.3,10.31,146400.0,7.2658,7.2799,7.2588,7.2658,146400.0
2011-12-13 10:10:00,10.31,10.33,10.31,10.32,79200.0,7.2658,7.2799,7.2658,7.2729,79200.0
2011-12-13 10:20:00,10.32,10.33,10.28,10.28,133200.0,7.2729,7.2799,7.2447,7.2447,133200.0
2011-12-13 10:30:00,10.28,10.31,10.28,10.29,155600.0,7.2447,7.2658,7.2447,7.2517,155600.0
2011-12-13 10:40:00,10.29,10.29,10.22,10.22,180800.0,7.2517,7.2517,7.2024,7.2024,180800.0
2011-12-13 10:50:00,10.22,10.24,10.22,10.22,85600.0,7.2024,7.2165,7.2024,7.2024,85600.0
2011-12-13 11:00:00,10.22,10.22,10.19,10.2,133200.0,7.2024,7.2024,7.1813,7.1883,133200.0
2011-12-13 11:10:00,10.2,10.21,10.18,10.19,125200.0,7.1883,7.1953,7.1742,7.1813,125200.0
2011-12-13 11:20:00,10.19,10.22,10.19,10.22,61200.0,7.1813,7.2024,7.1813,7.2024,61200.0
2011-12-13 11:30:00,10.22,10.24,10.21,10.24,84000.0,7.2024,7.2165,7.1953,7.2165,84000.0
2011-12-13 11:40:00,10.24,10.24,10.22,10.22,109200.0,7.2165,7.2165,7.2024,7.2024,109200.0
2011-12-13 11:50:00,10.22,10.24,10.22,10.23,143600.0,7.2024,7.2165,7.2024,7.2094,143600.0
2011-12-13 12:00:00,10.24,10.25,10.23,10.25,185600.0,7.2165,7.2235,7.2094,7.2235,185600.0
2011-12-13 12:10:00,10.24,10.26,10.24,10.26,66400.0,7.2165,7.2306,7.2165,7.2306,66400.0
2011-12-13 12:20:00,10.26,10.26,10.24,10.25,80400.0,7.2306,7.2306,7.2165,7.2235,80400.0
2011-12-13 12:30:00,10.25,10.26,10.23,10.23,92800.0,7.2235,7.2306,7.2094,7.2094,92800.0
2011-12-13 12:40:00,10.23,10.25,10.23,10.25,39200.0,7.2094,7.2235,7.2094,7.2235,39200.0
2011-12-13 12:50:00,10.25,10.26,10.25,10.26,60400.0,7.2235,7.2306,7.2235,7.2306,60400.0
2011-12-13 13:00:00,10.26,10.26,10.24,10.24,111200.0,7.2306,7.2306,7.2165,7.2165,111200.0
2011-12-13 13:10:00,10.25,10.27,10.25,10.27,115600.0,7.2235,7.2376,7.2235,7.2376,115600.0
2011-12-13 13:20:00,10.27,10.28,10.26,10.27,91600.0,7.2376,7.2447,7.2306,7.2376,91600.0
2011-12-13 13:30:00,10.27,10.28,10.25,10.26,80000.0,7.2376,7.2447,7.2235,7.2306,80000.0
2011-12-13 13:40:00,10.26,10.28,10.25,10.27,60000.0,7.2306,7.2447,7.2235,7.2376,60000.0
2011-12-13 13:50:00,10.27,10.29,10.27,10.28,92400.0,7.2376,7.2517,7.2376,7.2447,92400.0
2011-12-13 14:00:00,10.28,10.31,10.28,10.31,122000.0,7.2447,7.2658,7.2447,7.2658,122000.0
2011-12-13 14:10:00,10.31,10.31,10.24,10.24,147200.0,7.2658,7.2658,7.2165,7.2165,147200.0
2011-12-13 14:20:00,10.24,10.26,10.21,10.24,415200.0,7.2165,7.2306,7.1953,7.2165,415200.0
2011-12-13 14:30:00,10.24,10.24,10.16,10.16,289600.0,7.2165,7.2165,7.1601,7.1601,289600.0
2011-12-13 14:40:00,10.16,10.2,10.15,10.18,213600.0,7.1601,7.1883,7.1531,7.1742,213600.0
2011-12-13 14:50:00,10.17,10.21,10.17,10.19,156800.0,7.1672,7.1953,7.1672,7.1813,156800.0
2011-12-13 15:00:00,10.19,10.22,10.19,10.2,174000.0,7.1813,7.2024,7.1813,7.1883,174000.0
2011-12-13 15:10:00,10.2,10.21,10.15,10.15,263200.0,7.1883,7.1953,7.1531,7.1531,263200.0
2011-12-13 15:20:00,10.15,10.15,10.1,10.1,353600.0,7.1531,7.1531,7.1178,7.1178,353600.0
2011-12-13 15:30:00,10.1,10.11,10.04,10.06,506400.0,7.1178,7.1249,7.0755,7.0896,506400.0
2011-12-13 15:40:00,10.06,10.1,10.06,10.1,409600.0,7.0896,7.1178,7.0896,7.1178,409600.0
2011-12-13 15:50:00,10.1,10.12,10.04,10.09,998000.0,7.1178,7.1319,7.0755,7.1108,998000.0
2011-12-14 09:30:00,10.07,10.09,10.04,10.05,192400.0,7.0967,7.1108,7.0755,7.0826,192400.0
2011-12-14 09:40:00,10.05,10.08,10.0,10.02,194000.0,7.0826,7.1037,7.0474,7.0614,194000.0
2011-12-14 09:50:00,10.01,10.06,10.0,10.04,210800.0,7.0544,7.0896,7.0474,7.0755,210800.0
2011-12-14 10:00:00,10.03,10.06,10.0,10.01,374800.0,7.0685,7.0896,7.0474,7.0544,374800.0
2011-12-14 10:10:00,10.01,10.03,9.99,10.03,201200.0,7.0544,7.0685,7.0403,7.0685,201200.0
2011-12-14 10:20:00,10.03,10.04,10.0,10.04,194400.0,7.0685,7.0755,7.0474,7.0755,194400.0
2011-12-14 10:30:00,10.04,10.06,10.04,10.05,150400.0,7.0755,7.0896,7.0755,7.0826,150400.0
2011-12-14 10:40:00,10.05,10.06,10.04,10.05,78400.0,7.0826,7.0896,7.0755,7.0826,78400.0
2011-12-14 10:50:00,10.06,10.06,10.01,10.02,86800.0,7.0896,7.0896,7.0544,7.0614,86800.0
2011-12-14 11:00:00,10.01,10.03,10.01,10.01,212400.0,7.0544,7.0685,7.0544,7.0544,212400.0
2011-12-14 11:10:00,10.01,10.02,10.0,10.01,90000.0,7.0544,7.0614,7.0474,7.0544,90000.0
2011-12-14 11:20:00,10.01,10.01,9.99,10.0,55200.0,7.0544,7.0544,7.0403,7.0474,55200.0
2011-12-14 11:30:00,9.99,10.01,9.99,10.0,386000.0,7.0403,7.0544,7.0403,7.0474,386000.0
2011-12-14 11:40:00,10.0,10.02,10.0,10.02,88400.0,7.0474,7.0614,7.0474,7.0614,88400.0
2011-12-14 11:50:00,10.02,10.02,10.0,10.01,69600.0,7.0614,7.0614,7.0474,7.0544,69600.0
2011-12-14 12:00:00,10.0,10.02,9.99,10.02,67200.0,7.0474,7.0614,7.0403,7.0614,67200.0
2011-12-14 12:10:00,10.02,10.04,10.02,10.04,100800.0,7.0614,7.0755,7.0614,7.0755,100800.0
2011-12-14 12:20:00,10.04,10.04,10.02,10.02,76800.0,7.0755,7.0755,7.0614,7.0614,76800.0
2011-12-14 12:30:00,10.03,10.05,10.03,10.04,88000.0,7.0685,7.0826,7.0685,7.0755,88000.0
2011-12-14 12:40:00,10.04,10.07,10.04,10.05,126400.0,7.0755,7.0967,7.0755,7.0826,126400.0
2011-12-14 12:50:00,10.05,10.06,10.04,10.06,97600.0,7.0826,7.0896,7.0755,7.0896,97600.0
2011-12-14 13:00:00,10.06,10.08,10.05,10.08,204000.0,7.0896,7.1037,7.0826,7.1037,204000.0
2011-12-14 13:10:00,10.08,10.12,10.07,10.12,238400.0,7.1037,7.1319,7.0967,7.1319,238400.0
2011-12-14 13:20:00,10.12,10.12,10.11,10.12,154400.0,7.1319,7.1319,7.1249,7.1319,154400.0
2011-12-14 13:30:00,10.12,10.12,10.09,10.11,91200.0,7.1319,7.1319,7.1108,7.1249,91200.0
2011-12-14 13:40:00,10.11,10.11,10.08,10.08,32000.0,7.1249,7.1249,7.1037,7.1037,32000.0
2011-12-14 13:50:00,10.08,10.08,10.06,10.06,52400.0,7.1037,7.1037,7.0896,7.0896,52400.0
2011-12-14 14:00:00,10.06,10.06,10.03,10.03,166800.0,7.0896,7.0896,7.0685,7.0685,166800.0
2011-12-14 14:10:00,10.03,10.05,10.02,10.04,101600.0,7.0685,7.0826,7.0614,7.0755,101600.0
2011-12-14 14:20:00,10.04,10.06,10.04,10.05,89600.0,7.0755,7.0896,7.0755,7.0826,89600.0
2011-12-14 14:30:00,10.05,10.05,10.01,10.01,140400.0,7.0826,7.0826,7.0544,7.0544,140400.0
2011-12-14 14:40:00,10.01,10.03,10.01,10.03,102800.0,7.0544,7.0685,7.0544,7.0685,102800.0
2011-12-14 14:50:00,10.03,10.03,9.99,10.0,120800.0,7.0685,7.0685,7.0403,7.0474,120800.0
2011-12-14 15:00:00,10.0,10.02,9.99,10.0,102800.0,7.0474,7.0614,7.0403,7.0474,102800.0
2011-12-14 15:10:00,10.0,10.04,9.99,10.03,150000.0,7.0474,7.0755,7.0403,7.0685,150000.0
2011-12-14 15:20:00,10.03,10.03,10.01,10.03,184000.0,7.0685,7.0685,7.0544,7.0685,184000.0
2011-12-14 15:30:00,10.03,10.06,10.03,10.06,762800.0,7.0685,7.0896,7.0685,7.0896,762800.0
2011-12-14 15:40:00,10.06,10.09,10.06,10.09,399200.0,7.0896,7.1108,7.0896,7.1108,399200.0
2011-12-14 15:50:00,10.09,10.1,10.06,10.07,906000.0,7.1108,7.1178,7.0896,7.0967,906000.0
2011-12-15 09:30:00,10.17,10.25,10.11,10.16,236800.0,7.1672,7.2235,7.1249,7.1601,236800.0
2011-12-15 09:40:00,10.16,10.17,10.13,10.13,83600.0,7.1601,7.1672,7.139,7.139,83600.0
2011-12-15 09:50:00,10.13,10.16,10.13,10.15,76400.0,7.139,7.1601,7.139,7.1531,76400.0
2011-12-15 10:00:00,10.15,10.18,10.15,10.15,130800.0,7.1531,7.1742,7.1531,7.1531,130800.0
2011-12-15 10:10:00,10.15,10.15,10.13,10.13,104800.0,7.1531,7.1531,7.139,7.139,104800.0
2011-12-15 10:20:00,10.13,10.13,10.1,10.11,69200.0,7.139,7.139,7.1178,7.1249,69200.0
2011-12-15 10:30:00,10.11,10.12,10.09,10.09,93600.0,7.1249,7.1319,7.1108,7.1108,93600.0
2011-12-15 10:40:00,10.09,10.1,10.07,10.09,94000.0,7.1108,7.1178,7.0967,7.1108,94000.0
2011-12-15 10:50:00,10.09,10.11,10.08,10.1,164000.0,7.1108,7.1249,7.1037,7.1178,164000.0
2011-12-15 11:00:00,10.1,10.12,10.1,10.1,65200.0,7.1178,7.1319,7.1178,7.1178,65200.0
2011-12-15 11:10:00,10.1,10.12,10.1,10.11,82800.0,7.1178,7.1319,7.1178,7.1249,82800.0
2011-12-15 11:20:00,10.11,10.16,10.11,10.15,194400.0,7.1249,7.1601,7.1249,7.1531,194400.0
2011-12-15 11:30:00,10.15,10.17,10.15,10.17,210400.0,7.1531,7.1672,7.1531,7.1672,210400.0
2011-12-15 11:40:00,10.17,10.17,10.12,10.12,142400.0,7.1672,7.1672,7.1319,7.1319,142400.0
2011-12-15 11:50:00,10.12,10.13,10.11,10.13,62800.0,7.1319,7.139,7.1249,7.139,62800.0
2011-12-15 12:00:00,10.13,10.15,10.13,10.15,54000.0,7.139,7.1531,7.139,7.1531,54000.0
2011-12-15 12:10:00,10.14,10.17,10.14,10.17,48400.0,7.146,7.1672,7.146,7.1672,48400.0
2011-12-15 12:20:00,10.17,10.19,10.17,10.17,88000.0,7.1672,7.1813,7.1672,7.1672,88000.0
2011-12-15 12:30:00,10.17,10.18,10.16,10.17,124400.0,7.1672,7.1742,7.1601,7.1672,124400.0
2011-12-15 12:40:00,10.17,10.18,10.16,10.18,68400.0,7.1672,7.1742,7.1601,7.1742,68400.0
2011-12-15 12:50:00,10.18,10.18,10.16,10.17,56800.0,7.1742,7.1742,7.1601,7.1672,56800.0
2011-12-15 13:00:00,10.17,10.19,10.17,10.19,84000.0,7.1672,7.1813,7.1672,7.1813,84000.0
2011-12-15 13:10:00,10.19,10.19,10.17,10.19,42000.0,7.1813,7.1813,7.1672,7.1813,42000.0
2011-12-15 13:20:00,10.19,10.19,10.18,10.18,46400.0,7.1813,7.1813,7.1742,7.1742,46400.0
2011-12-15 13:30:00,10.18,10.19,10.16,10.17,119600.0,7.1742,7.1813,7.1601,7.1672,119600.0
2011-12-15 13:40:00,10.17,10.21,10.16,10.2,118000.0,7.1672,7.1953,7.1601,7.1883,118000.0
2011-12-15 13:50:00,10.2,10.21,10.19,10.19,57200.0,7.1883,7.1953,7.1813,7.1813,57200.0
2011-12-15 14:00:00,10.19,10.2,10.18,10.18,62400.0,7.1813,7.1883,7.1742,7.1742,62400.0
2011-12-15 14:10:00,10.18,10.21,10.18,10.2,75200.0,7.1742,7.1953,7.1742,7.1883,75200.0
2011-12-15 14:20:00,10.2,10.21,10.17,10.17,54800.0,7.1883,7.1953,7.1672,7.1672,54800.0
2011-12-15 14:30:00,10.17,10.18,10.17,10.18,67600.0,7.1672,7.1742,7.1672,7.1742,67600.0
2011-12-15 14:40:00,10.18,10.18,10.16,10.16,68800.0,7.1742,7.1742,7.1601,7.1601,68800.0
2011-12-15 14:50:00,10.16,10.18,10.15,10.17,166800.0,7.1601,7.1742,7.1531,7.1672,166800.0
2011-12-15 15:00:00,10.17,10.18,10.16,10.18,155600.0,7.1672,7.1742,7.1601,7.1742,155600.0
2011-12-15 15:10:00,10.18,10.2,10.17,10.19,133200.0,7.1742,7.1883,7.1672,7.1813,133200.0
2011-12-15 15:20:00,10.19,10.2,10.18,10.19,272000.0,7.1813,7.1883,7.1742,7.1813,272000.0
2011-12-15 15:30:00,10.19,10.21,10.19,10.2,248000.0,7.1813,7.1953,7.1813,7.1883,248000.0
2011-12-15 15:40:00,10.2,10.22,10.19,10.21,807600.0,7.1883,7.2024,7.1813,7.1953,807600.0
2011-12-15 15:50:00,10.21,10.21,10.18,10.19,468800.0,7.1953,7.1953,7.1742,7.1813,468800.0
2011-12-16 09:30:00,10.3,10.41,10.24,10.4,2395200.0,7.2588,7.3363,7.2165,7.3292,2395200.0
2011-12-16 09:40:00,10.4,10.44,10.39,10.4,336800.0,7.3292,7.3574,7.3222,7.3292,336800.0
2011-12-16 09:50:00,10.39,10.47,10.38,10.45,455200.0,7.3222,7.3786,7.3152,7.3645,455200.0
2011-12-16 10:00:00,10.45,10.52,10.44,10.52,420800.0,7.3645,7.4138,7.3574,7.4138,420800.0
2011-12-16 10:10:00,10.52,10.52,10.47,10.5,150400.0,7.4138,7.4138,7.3786,7.3997,150400.0
2011-12-16 10:20:00,10.5,10.51,10.48,10.49,154800.0,7.3997,7.4068,7.3856,7.3927,154800.0
2011-12-16 10:30:00,10.49,10.49,10.47,10.47,87600.0,7.3927,7.3927,7.3786,7.3786,87600.0
2011-12-16 10:40:00,10.47,10.5,10.47,10.49,176000.0,7.3786,7.3997,7.3786,7.3927,176000.0
2011-12-16 10:50:00,10.49,10.52,10.49,10.51,97600.0,7.3927,7.4138,7.3927,7.4068,97600.0
2011-12-16 11:00:00,10.51,10.52,10.44,10.44,250000.0,7.4068,7.4138,7.3574,7.3574,250000.0
2011-12-16 11:10:00,10.44,10.45,10.44,10.45,95600.0,7.3574,7.3645,7.3574,7.3645,95600.0
2011-12-16 11:20:00,10.45,10.45,10.44,10.44,89600.0,7.3645,7.3645,7.3574,7.3574,89600.0
2011-12-16 11:30:00,10.44,10.44,10.42,10.42,100400.0,7.3574,7.3574,7.3433,7.3433,100400.0
2011-12-16 11:40:00,10.42,10.44,10.42,10.43,261200.0,7.3433,7.3574,7.3433,7.3504,261200.0
2011-12-16 11:50:00,10.43,10.44,10.38,10.38,138000.0,7.3504,7.3574,7.3152,7.3152,138000.0
2011-12-16 12:00:00,10.38,10.39,10.36,10.39,128000.0,7.3152,7.3222,7.3011,7.3222,128000.0
2011-12-16 12:10:00,10.39,10.39,10.38,10.39,54400.0,7.3222,7.3222,7.3152,7.3222,54400.0
2011-12-16 12:20:00,10.39,10.39,10.38,10.39,76400.0,7.3222,7.3222,7.3152,7.3222,76400.0
2011-12-16 12:30:00,10.39,10.39,10.35,10.37,142800.0,7.3222,7.3222,7.294,7.3081,142800.0
2011-12-16 12:40:00,10.37,10.39,10.35,10.38,158000.0,7.3081,7.3222,7.294,7.3152,158000.0
2011-12-16 12:50:00,10.38,10.4,10.37,10.4,112000.0,7.3152,7.3292,7.3081,7.3292,112000.0
2011-12-16 13:00:00,10.4,10.41,10.39,10.39,84000.0,7.3292,7.3363,7.3222,7.3222,84000.0
2011-12-16 13:10:00,10.39,10.41,10.39,10.41,62400.0,7.3222,7.3363,7.3222,7.3363,62400.0
2011-12-16 13:20:00,10.42,10.43,10.42,10.42,86400.0,7.3433,7.3504,7.3433,7.3433,86400.0
2011-12-16 13:30:00,10.42,10.42,10.39,10.4,97200.0,7.3433,7.3433,7.3222,7.3292,97200.0
2011-12-16 13:40:00,10.4,10.41,10.38,10.41,76000.0,7.3292,7.3363,7.3152,7.3363,76000.0
2011-12-16 13:50:00,10.41,10.42,10.36,10.37,177600.0,7.3363,7.3433,7.3011,7.3081,177600.0
2011-12-16 14:00:00,10.37,10.37,10.36,10.37,89600.0,7.3081,7.3081,7.3011,7.3081,89600.0
2011-12-16 14:10:00,10.37,10.37,10.35,10.35,107600.0,7.3081,7.3081,7.294,7.294,107600.0
2011-12-16 14:20:00,10.35,10.35,10.33,10.33,86400.0,7.294,7.294,7.2799,7.2799,86400.0
2011-12-16 14:30:00,10.33,10.35,10.33,10.34,94800.0,7.2799,7.294,7.2799,7.287,94800.0
2011-12-16 14:40:00,10.34,10.37,10.34,10.37,82800.0,7.287,7.3081,7.287,7.3081,82800.0
2011-12-16 14:50:00,10.37,10.38,10.36,10.36,77600.0,7.3081,7.3152,7.3011,7.3011,77600.0
2011-12-16 15:00:00,10.36,10.37,10.36,10.37,94800.0,7.3011,7.3081,7.3011,7.3081,94800.0
2011-12-16 15:10:00,10.37,10.38,10.37,10.37,163600.0,7.3081,7.3152,7.3081,7.3081,163600.0
2011-12-16 15:20:00,10.37,10.37,10.34,10.35,191600.0,7.3081,7.3081,7.287,7.294,191600.0
2011-12-16 15:30:00,10.35,10.36,10.34,10.36,120400.0,7.294,7.3011,7.287,7.3011,120400.0
2011-12-16 15:40:00,10.36,10.37,10.35,10.36,233600.0,7.3011,7.3081,7.294,7.3011,233600.0
2011-12-16 15:50:00,10.36,10.38,10.36,10.36,904000.0,7.3011,7.3152,7.3011,7.3011,904000.0
2011-12-19 09:30:00,10.53,10.54,10.49,10.51,421200.0,7.4209,7.4279,7.3927,7.4068,421200.0
2011-12-19 09:40:00,10.51,10.55,10.5,10.52,93200.0,7.4068,7.435,7.3997,7.4138,93200.0
2011-12-19 09:50:00,10.52,10.55,10.5,10.55,98000.0,7.4138,7.435,7.3997,7.435,98000.0
2011-12-19 10:00:00,10.54,10.55,10.5,10.52,178400.0,7.4279,7.435,7.3997,7.4138,178400.0
2011-12-19 10:10:00,10.52,10.56,10.51,10.53,105600.0,7.4138,7.442,7.4068,7.4209,105600.0
2011-12-19 10:20:00,10.53,10.54,10.52,10.53,60800.0,7.4209,7.4279,7.4138,7.4209,60800.0
2011-12-19 10:30:00,10.53,10.56,10.53,10.56,111600.0,7.4209,7.442,7.4209,7.442,111600.0
2011-12-19 10:40:00,10.55,10.56,10.51,10.51,97600.0,7.435,7.442,7.4068,7.4068,97600.0
2011-12-19 10:50:00,10.51,10.51,10.46,10.47,99200.0,7.4068,7.4068,7.3715,7.3786,99200.0
2011-12-19 11:00:00,10.47,10.47,10.42,10.42,111200.0,7.3786,7.3786,7.3433,7.3433,111200.0
2011-12-19 11:10:00,10.43,10.44,10.42,10.43,61600.0,7.3504,7.3574,7.3433,7.3504,61600.0
2011-12-19 11:20:00,10.43,10.43,10.42,10.43,42800.0,7.3504,7.3504,7.3433,7.3504,42800.0
2011-12-19 11:30:00,10.43,10.43,10.38,10.39,128000.0,7.3504,7.3504,7.3152,7.3222,128000.0
2011-12-19 11:40:00,10.38,10.4,10.37,10.39,100000.0,7.3152,7.3292,7.3081,7.3222,100000.0
2011-12-19 11:50:00,10.39,10.4,10.38,10.38,40400.0,7.3222,7.3292,7.3152,7.3152,40400.0
2011-12-19 12:00:00,10.38,10.43,10.38,10.42,42000.0,7.3152,7.3504,7.3152,7.3433,42000.0
2011-12-19 12:10:00,10.42,10.42,10.4,10.42,34000.0,7.3433,7.3433,7.3292,7.3433,34000.0
2011-12-19 12:20:00,10.42,10.45,10.42,10.45,32000.0,7.3433,7.3645,7.3433,7.3645,32000.0
2011-12-19 12:30:00,10.45,10.45,10.42,10.43,55200.0,7.3645,7.3645,7.3433,7.3504,55200.0
2011-12-19 12:40:00,10.43,10.43,10.42,10.43,44800.0,7.3504,7.3504,7.3433,7.3504,44800.0
2011-12-19 12:50:00,10.43,10.44,10.42,10.43,58400.0,7.3504,7.3574,7.3433,7.3504,58400.0
2011-12-19 13:00:00,10.43,10.44,10.42,10.42,32800.0,7.3504,7.3574,7.3433,7.3433,32800.0
2011-12-19 13:10:00,10.42,10.42,10.38,10.38,59600.0,7.3433,7.3433,7.3152,7.3152,59600.0
2011-12-19 13:20:00,10.38,10.4,10.37,10.38,153200.0,7.3152,7.3292,7.3081,7.3152,153200.0
2011-12-19 13:30:00,10.38,10.39,10.36,10.39,59200.0,7.3152,7.3222,7.3011,7.3222,59200.0
2011-12-19 13:40:00,10.39,10.4,10.38,10.4,56400.0,7.3222,7.3292,7.3152,7.3292,56400.0
2011-12-19 13:50:00,10.4,10.42,10.39,10.39,123600.0,7.3292,7.3433,7.3222,7.3222,123600.0
2011-12-19 14:00:00,10.39,10.4,10.39,10.4,70400.0,7.3222,7.3292,7.3222,7.3292,70400.0
2011-12-19 14:10:00,10.4,10.41,10.38,10.38,130800.0,7.3292,7.3363,7.3152,7.3152,130800.0
2011-12-19 14:20:00,10.38,10.4,10.38,10.39,71200.0,7.3152,7.3292,7.3152,7.3222,71200.0
2011-12-19 14:30:00,10.39,10.39,10.38,10.39,125200.0,7.3222,7.3222,7.3152,7.3222,125200.0
2011-12-19 14:40:00,10.39,10.4,10.39,10.39,58400.0,7.3222,7.3292,7.3222,7.3222,58400.0
2011-12-19 14:50:00,10.39,10.41,10.39,10.4,62800.0,7.3222,7.3363,7.3222,7.3292,62800.0
2011-12-19 15:00:00,10.4,10.4,10.34,10.35,234800.0,7.3292,7.3292,7.287,7.294,234800.0
2011-12-19 15:10:00,10.35,10.37,10.34,10.37,170000.0,7.294,7.3081,7.287,7.3081,170000.0
2011-12-19 15:20:00,10.37,10.38,10.36,10.36,227600.0,7.3081,7.3152,7.3011,7.3011,227600.0
2011-12-19 15:30:00,10.36,10.39,10.35,10.38,364800.0,7.3011,7.3222,7.294,7.3152,364800.0
2011-12-19 15:40:00,10.38,10.4,10.36,10.36,389600.0,7.3152,7.3292,7.3011,7.3011,389600.0
2011-12-19 15:50:00,10.36,10.38,10.35,10.37,610800.0,7.3011,7.3152,7.294,7.3081,610800.0
2011-12-20 09:30:00,10.55,10.64,10.52,10.63,367200.0,7.435,7.4984,7.4138,7.4913,367200.0
2011-12-20 09:40:00,10.63,10.68,10.63,10.67,586400.0,7.4913,7.5266,7.4913,7.5195,586400.0
2011-12-20 09:50:00,10.67,10.71,10.65,10.71,338000.0,7.5195,7.5477,7.5054,7.5477,338000.0
2011-12-20 10:00:00,10.7,10.71,10.68,10.71,205600.0,7.5407,7.5477,7.5266,7.5477,205600.0
2011-12-20 10:10:00,10.71,10.72,10.69,10.71,273200.0,7.5477,7.5548,7.5336,7.5477,273200.0
2011-12-20 10:20:00,10.71,10.78,10.7,10.78,370800.0,7.5477,7.597,7.5407,7.597,370800.0
2011-12-20 10:30:00,10.78,10.78,10.73,10.74,162400.0,7.597,7.597,7.5618,7.5689,162400.0
2011-12-20 10:40:00,10.74,10.78,10.74,10.77,194000.0,7.5689,7.597,7.5689,7.59,194000.0
2011-12-20 10:50:00,10.77,10.8,10.76,10.79,256400.0,7.59,7.6111,7.583,7.6041,256400.0
2011-12-20 11:00:00,10.79,10.82,10.79,10.81,181600.0,7.6041,7.6252,7.6041,7.6182,181600.0
2011-12-20 11:10:00,10.81,10.84,10.81,10.83,254000.0,7.6182,7.6393,7.6182,7.6323,254000.0
2011-12-20 11:20:00,10.83,10.83,10.79,10.8,160000.0,7.6323,7.6323,7.6041,7.6111,160000.0
2011-12-20 11:30:00,10.8,10.81,10.79,10.79,90000.0,7.6111,7.6182,7.6041,7.6041,90000.0
2011-12-20 11:40:00,10.79,10.81,10.78,10.81,89200.0,7.6041,7.6182,7.597,7.6182,89200.0
2011-12-20 11:50:00,10.81,10.83,10.8,10.81,200000.0,7.6182,7.6323,7.6111,7.6182,200000.0
2011-12-20 12:00:00,10.81,10.81,10.77,10.78,185200.0,7.6182,7.6182,7.59,7.597,185200.0
2011-12-20 12:10:00,10.77,10.78,10.77,10.77,124400.0,7.59,7.597,7.59,7.59,124400.0
2011-12-20 12:20:00,10.77,10.77,10.75,10.76,138000.0,7.59,7.59,7.5759,7.583,138000.0
2011-12-20 12:30:00,10.76,10.77,10.76,10.77,104000.0,7.583,7.59,7.583,7.59,104000.0
2011-12-20 12:40:00,10.77,10.78,10.77,10.78,83600.0,7.59,7.597,7.59,7.597,83600.0
2011-12-20 12:50:00,10.78,10.79,10.77,10.79,125200.0,7.597,7.6041,7.59,7.6041,125200.0
2011-12-20 13:00:00,10.79,10.85,10.79,10.85,194000.0,7.6041,7.6464,7.6041,7.6464,194000.0
2011-12-20 13:10:00,10.85,10.85,10.83,10.83,60400.0,7.6464,7.6464,7.6323,7.6323,60400.0
2011-12-20 13:20:00,10.83,10.83,10.8,10.8,98800.0,7.6323,7.6323,7.6111,7.6111,98800.0
2011-12-20 13:30:00,10.8,10.81,10.79,10.8,105200.0,7.6111,7.6182,7.6041,7.6111,105200.0
2011-12-20 13:40:00,10.8,10.81,10.8,10.81,190400.0,7.6111,7.6182,7.6111,7.6182,190400.0
2011-12-20 13:50:00,10.81,10.82,10.8,10.81,161200.0,7.6182,7.6252,7.6111,7.6182,161200.0
2011-12-20 14:00:00,10.8,10.81,10.78,10.79,258400.0,7.6111,7.6182,7.597,7.6041,258400.0
2011-12-20 14:10:00,10.79,10.79,10.78,10.78,104800.0,7.6041,7.6041,7.597,7.597,104800.0
2011-12-20 14:20:00,10.78,10.79,10.78,10.78,135200.0,7.597,7.6041,7.597,7.597,135200.0
2011-12-20 14:30:00,10.78,10.79,10.78,10.78,135600.0,7.597,7.6041,7.597,7.597,135600.0
2011-12-20 14:40:00,10.78,10.8,10.78,10.79,137600.0,7.597,7.6111,7.597,7.6041,137600.0
2011-12-20 14:50:00,10.79,10.8,10.79,10.8,476400.0,7.6041,7.6111,7.6041,7.6111,476400.0
2011-12-20 15:00:00,10.8,10.8,10.78,10.79,161200.0,7.6111,7.6111,7.597,7.6041,161200.0
2011-12-20 15:10:00,10.79,10.8,10.78,10.79,134000.0,7.6041,7.6111,7.597,7.6041,134000.0
2011-12-20 15:20:00,10.79,10.79,10.77,10.78,220800.0,7.6041,7.6041,7.59,7.597,220800.0
2011-12-20 15:30:00,10.78,10.79,10.76,10.78,297600.0,7.597,7.6041,7.583,7.597,297600.0
2011-12-20 15:40:00,10.78,10.81,10.78,10.81,284400.0,7.597,7.6182,7.597,7.6182,284400.0
2011-12-20 15:50:00,10.81,10.82,10.81,10.81,728000.0,7.6182,7.6252,7.6182,7.6182,728000.0
2011-12-21 09:30:00,10.81,10.86,10.74,10.76,396400.0,7.6182,7.6534,7.5689,7.583,396400.0
2011-12-21 09:40:00,10.75,10.79,10.73,10.75,260000.0,7.5759,7.6041,7.5618,7.5759,260000.0
2011-12-21 09:50:00,10.75,10.75,10.72,10.72,113600.0,7.5759,7.5759,7.5548,7.5548,113600.0
2011-12-21 10:00:00,10.72,10.73,10.69,10.73,190800.0,7.5548,7.5618,7.5336,7.5618,190800.0
2011-12-21 10:10:00,10.73,10.77,10.73,10.77,78000.0,7.5618,7.59,7.5618,7.59,78000.0
2011-12-21 10:20:00,10.77,10.8,10.76,10.77,87200.0,7.59,7.6111,7.583,7.59,87200.0
2011-12-21 10:30:00,10.77,10.79,10.76,10.76,108800.0,7.59,7.6041,7.583,7.583,108800.0
2011-12-21 10:40:00,10.77,10.77,10.74,10.76,120800.0,7.59,7.59,7.5689,7.583,120800.0
2011-12-21 10:50:00,10.76,10.76,10.72,10.73,158800.0,7.583,7.583,7.5548,7.5618,158800.0
2011-12-21 11:00:00,10.74,10.75,10.72,10.75,118000.0,7.5689,7.5759,7.5548,7.5759,118000.0
2011-12-21 11:10:00,10.75,10.75,10.74,10.75,213200.0,7.5759,7.5759,7.5689,7.5759,213200.0
2011-12-21 11:20:00,10.75,10.76,10.75,10.76,122800.0,7.5759,7.583,7.5759,7.583,122800.0
2011-12-21 11:30:00,10.75,10.76,10.74,10.75,46000.0,7.5759,7.583,7.5689,7.5759,46000.0
2011-12-21 11:40:00,10.75,10.78,10.74,10.78,70400.0,7.5759,7.597,7.5689,7.597,70400.0
2011-12-21 11:50:00,10.78,10.78,10.75,10.76,83200.0,7.597,7.597,7.5759,7.583,83200.0
2011-12-21 12:00:00,10.76,10.77,10.72,10.74,166000.0,7.583,7.59,7.5548,7.5689,166000.0
2011-12-21 12:10:00,10.74,10.74,10.73,10.74,145200.0,7.5689,7.5689,7.5618,7.5689,145200.0
2011-12-21 12:20:00,10.74,10.74,10.7,10.71,110000.0,7.5689,7.5689,7.5407,7.5477,110000.0
2011-12-21 12:30:00,10.71,10.74,10.71,10.74,89200.0,7.5477,7.5689,7.5477,7.5689,89200.0
2011-12-21 12:40:00,10.74,10.75,10.73,10.74,355200.0,7.5689,7.5759,7.5618,7.5689,355200.0
2011-12-21 12:50:00,10.74,10.75,10.73,10.74,191600.0,7.5689,7.5759,7.5618,7.5689,191600.0
2011-12-21 13:00:00,10.75,10.76,10.74,10.74,404800.0,7.5759,7.583,7.5689,7.5689,404800.0
2011-12-21 13:10:00,10.74,10.75,10.72,10.73,109200.0,7.5689,7.5759,7.5548,7.5618,109200.0
2011-12-21 13:20:00,10.73,10.74,10.72,10.73,47600.0,7.5618,7.5689,7.5548,7.5618,47600.0
2011-12-21 13:30:00,10.73,10.73,10.72,10.72,98400.0,7.5618,7.5618,7.5548,7.5548,98400.0
2011-12-21 13:40:00,10.72,10.72,10.7,10.72,68000.0,7.5548,7.5548,7.5407,7.5548,68000.0
2011-12-21 13:50:00,10.72,10.73,10.72,10.73,317600.0,7.5548,7.5618,7.5548,7.5618,317600.0
2011-12-21 14:00:00,10.73,10.77,10.73,10.76,264000.0,7.5618,7.59,7.5618,7.583,264000.0
2011-12-21 14:10:00,10.76,10.76,10.74,10.75,198800.0,7.583,7.583,7.5689,7.5759,198800.0
2011-12-21 14:20:00,10.75,10.76,10.75,10.76,68800.0,7.5759,7.583,7.5759,7.583,68800.0
2011-12-21 14:30:00,10.76,10.77,10.75,10.76,304400.0,7.583,7.59,7.5759,7.583,304400.0
2011-12-21 14:40:00,10.76,10.79,10.76,10.78,81200.0,7.583,7.6041,7.583,7.597,81200.0
2011-12-21 14:50:00,10.78,10.79,10.76,10.76,103200.0,7.597,7.6041,7.583,7.583,103200.0
2011-12-21 15:00:00,10.75,10.78,10.75,10.77,205200.0,7.5759,7.597,7.5759,7.59,205200.0
2011-12-21 15:10:00,10.77,10.79,10.77,10.78,226800.0,7.59,7.6041,7.59,7.597,226800.0
2011-12-21 15:20:00,10.78,10.78,10.77,10.77,210000.0,7.597,7.597,7.59,7.59,210000.0
2011-12-21 15:30:00,10.77,10.8,10.77,10.8,251200.0,7.59,7.6111,7.59,7.6111,251200.0
2011-12-21 15:40:00,10.79,10.8,10.76,10.76,215600.0,7.6041,7.6111,7.583,7.583,215600.0
2011-12-21 15:50:00,10.76,10.78,10.75,10.78,278000.0,7.583,7.597,7.5759,7.597,278000.0
2011-12-22 09:30:00,10.78,10.83,10.75,10.79,162800.0,7.597,7.6323,7.5759,7.6041,162800.0
2011-12-22 09:40:00,10.79,10.81,10.77,10.78,122000.0,7.6041,7.6182,7.59,7.597,122000.0
2011-12-22 09:50:00,10.78,10.79,10.76,10.77,102000.0,7.597,7.6041,7.583,7.59,102000.0
2011-12-22 10:00:00,10.77,10.79,10.71,10.71,153200.0,7.59,7.6041,7.5477,7.5477,153200.0
2011-12-22 10:10:00,10.71,10.75,10.71,10.74,128000.0,7.5477,7.5759,7.5477,7.5689,128000.0
2011-12-22 10:20:00,10.74,10.77,10.72,10.75,102800.0,7.5689,7.59,7.5548,7.5759,102800.0
2011-12-22 10:30:00,10.75,10.76,10.69,10.7,147200.0,7.5759,7.583,7.5336,7.5407,147200.0
2011-12-22 10:40:00,10.71,10.72,10.67,10.68,114800.0,7.5477,7.5548,7.5195,7.5266,114800.0
2011-12-22 10:50:00,10.68,10.71,10.67,10.7,99600.0,7.5266,7.5477,7.5195,7.5407,99600.0
2011-12-22 11:00:00,10.7,10.72,10.69,10.69,170800.0,7.5407,7.5548,7.5336,7.5336,170800.0
2011-12-22 11:10:00,10.69,10.72,10.69,10.71,135200.0,7.5336,7.5548,7.5336,7.5477,135200.0
2011-12-22 11:20:00,10.7,10.72,10.69,10.71,76800.0,7.5407,7.5548,7.5336,7.5477,76800.0
2011-12-22 11:30:00,10.71,10.72,10.71,10.72,35200.0,7.5477,7.5548,7.5477,7.5548,35200.0
2011-12-22 11:40:00,10.72,10.74,10.72,10.72,78800.0,7.5548,7.5689,7.5548,7.5548,78800.0
2011-12-22 11:50:00,10.72,10.74,10.72,10.73,56400.0,7.5548,7.5689,7.5548,7.5618,56400.0
2011-12-22 12:00:00,10.73,10.74,10.73,10.74,55600.0,7.5618,7.5689,7.5618,7.5689,55600.0
2011-12-22 12:10:00,10.74,10.75,10.74,10.75,38400.0,7.5689,7.5759,7.5689,7.5759,38400.0
2011-12-22 12:20:00,10.75,10.76,10.74,10.75,124400.0,7.5759,7.583,7.5689,7.5759,124400.0
2011-12-22 12:30:00,10.75,10.75,10.73,10.74,56800.0,7.5759,7.5759,7.5618,7.5689,56800.0
2011-12-22 12:40:00,10.74,10.75,10.73,10.74,35600.0,7.5689,7.5759,7.5618,7.5689,35600.0
2011-12-22 12:50:00,10.74,10.74,10.73,10.74,25200.0,7.5689,7.5689,7.5618,7.5689,25200.0
2011-12-22 13:00:00,10.74,10.74,10.73,10.74,54400.0,7.5689,7.5689,7.5618,7.5689,54400.0
2011-12-22 13:10:00,10.74,10.74,10.73,10.73,39600.0,7.5689,7.5689,7.5618,7.5618,39600.0
2011-12-22 13:20:00,10.73,10.73,10.72,10.72,85600.0,7.5618,7.5618,7.5548,7.5548,85600.0
2011-12-22 13:30:00,10.72,10.74,10.72,10.73,97200.0,7.5548,7.5689,7.5548,7.5618,97200.0
2011-12-22 13:40:00,10.73,10.73,10.72,10.73,45600.0,7.5618,7.5618,7.5548,7.5618,45600.0
2011-12-22 13:50:00,10.73,10.73,10.7,10.7,66400.0,7.5618,7.5618,7.5407,7.5407,66400.0
2011-12-22 14:00:00,10.7,10.7,10.68,10.69,69600.0,7.5407,7.5407,7.5266,7.5336,69600.0
2011-12-22 14:10:00,10.69,10.71,10.69,10.69,34400.0,7.5336,7.5477,7.5336,7.5336,34400.0
2011-12-22 14:20:00,10.69,10.7,10.69,10.7,58400.0,7.5336,7.5407,7.5336,7.5407,58400.0
2011-12-22 14:30:00,10.7,10.7,10.68,10.68,152400.0,7.5407,7.5407,7.5266,7.5266,152400.0
2011-12-22 14:40:00,10.68,10.69,10.68,10.68,120400.0,7.5266,7.5336,7.5266,7.5266,120400.0
2011-12-22 14:50:00,10.68,10.69,10.67,10.68,106400.0,7.5266,7.5336,7.5195,7.5266,106400.0
2011-12-22 15:00:00,10.68,10.71,10.68,10.7,82000.0,7.5266,7.5477,7.5266,7.5407,82000.0
2011-12-22 15:10:00,10.7,10.72,10.7,10.72,72000.0,7.5407,7.5548,7.5407,7.5548,72000.0
2011-12-22 15:20:00,10.72,10.73,10.72,10.72,88800.0,7.5548,7.5618,7.5548,7.5548,88800.0
2011-12-22 15:30:00,10.73,10.73,10.72,10.72,155200.0,7.5618,7.5618,7.5548,7.5548,155200.0
2011-12-22 15:40:00,10.72,10.72,10.7,10.71,155600.0,7.5548,7.5548,7.5407,7.5477,155600.0
2011-12-22 15:50:00,10.71,10.72,10.7,10.72,540000.0,7.5477,7.5548,7.5407,7.5548,540000.0
2011-12-23 09:30:00,10.73,10.81,10.71,10.73,139200.0,7.5618,7.6182,7.5477,7.5618,139200.0
2011-12-23 09:40:00,10.74,10.75,10.71,10.72,189200.0,7.5689,7.5759,7.5477,7.5548,189200.0
2011-12-23 09:50:00,10.72,10.76,10.72,10.76,32000.0,7.5548,7.583,7.5548,7.583,32000.0
2011-12-23 10:00:00,10.76,10.78,10.74,10.77,46000.0,7.583,7.597,7.5689,7.59,46000.0
2011-12-23 10:10:00,10.76,10.77,10.73,10.74,95200.0,7.583,7.59,7.5618,7.5689,95200.0
2011-12-23 10:20:00,10.74,10.76,10.74,10.76,20000.0,7.5689,7.583,7.5689,7.583,20000.0
2011-12-23 10:30:00,10.76,10.78,10.75,10.77,25600.0,7.583,7.597,7.5759,7.59,25600.0
2011-12-23 10:40:00,10.77,10.78,10.76,10.77,24800.0,7.59,7.597,7.583,7.59,24800.0
2011-12-23 10:50:00,10.77,10.78,10.77,10.78,22400.0,7.59,7.597,7.59,7.597,22400.0
2011-12-23 11:00:00,10.78,10.81,10.78,10.81,66000.0,7.597,7.6182,7.597,7.6182,66000.0
2011-12-23 11:10:00,10.81,10.84,10.81,10.83,98800.0,7.6182,7.6393,7.6182,7.6323,98800.0
2011-12-23 11:20:00,10.83,10.83,10.82,10.83,23600.0,7.6323,7.6323,7.6252,7.6323,23600.0
2011-12-23 11:30:00,10.84,10.86,10.81,10.81,240000.0,7.6393,7.6534,7.6182,7.6182,240000.0
2011-12-23 11:40:00,10.81,10.81,10.81,10.81,38400.0,7.6182,7.6182,7.6182,7.6182,38400.0
2011-12-23 11:50:00,10.81,10.84,10.81,10.83,37600.0,7.6182,7.6393,7.6182,7.6323,37600.0
2011-12-23 12:00:00,10.83,10.84,10.83,10.84,34400.0,7.6323,7.6393,7.6323,7.6393,34400.0
2011-12-23 12:10:00,10.84,10.86,10.84,10.85,31200.0,7.6393,7.6534,7.6393,7.6464,31200.0
2011-12-23 12:20:00,10.85,10.87,10.85,10.87,126400.0,7.6464,7.6605,7.6464,7.6605,126400.0
2011-12-23 12:30:00,10.87,10.88,10.86,10.87,38000.0,7.6605,7.6675,7.6534,7.6605,38000.0
2011-12-23 12:40:00,10.87,10.88,10.87,10.88,33600.0,7.6605,7.6675,7.6605,7.6675,33600.0
2011-12-23 12:50:00,10.88,10.9,10.88,10.89,23600.0,7.6675,7.6816,7.6675,7.6746,23600.0
2011-12-23 13:00:00,10.9,10.9,10.88,10.88,63200.0,7.6816,7.6816,7.6675,7.6675,63200.0
2011-12-23 13:10:00,10.88,10.89,10.88,10.88,28400.0,7.6675,7.6746,7.6675,7.6675,28400.0
2011-12-23 13:20:00,10.88,10.88,10.88,10.88,68000.0,7.6675,7.6675,7.6675,7.6675,68000.0
2011-12-23 13:30:00,10.88,10.88,10.86,10.87,24400.0,7.6675,7.6675,7.6534,7.6605,24400.0
2011-12-23 13:40:00,10.87,10.87,10.87,10.87,20800.0,7.6605,7.6605,7.6605,7.6605,20800.0
2011-12-23 13:50:00,10.87,10.89,10.87,10.89,30800.0,7.6605,7.6746,7.6605,7.6746,30800.0
2011-12-23 14:00:00,10.88,10.89,10.87,10.87,29200.0,7.6675,7.6746,7.6605,7.6605,29200.0
2011-12-23 14:10:00,10.87,10.89,10.87,10.89,40800.0,7.6605,7.6746,7.6605,7.6746,40800.0
2011-12-23 14:20:00,10.89,10.89,10.88,10.88,25200.0,7.6746,7.6746,7.6675,7.6675,25200.0
2011-12-23 14:30:00,10.88,10.88,10.88,10.88,46400.0,7.6675,7.6675,7.6675,7.6675,46400.0
2011-12-23 14:40:00,10.88,10.88,10.88,10.88,48000.0,7.6675,7.6675,7.6675,7.6675,48000.0
2011-12-23 14:50:00,10.88,10.88,10.88,10.88,36000.0,7.6675,7.6675,7.6675,7.6675,36000.0
2011-12-23 15:00:00,10.88,10.88,10.88,10.88,33200.0,7.6675,7.6675,7.6675,7.6675,33200.0
2011-12-23 15:10:00,10.88,10.88,10.88,10.88,89600.0,7.6675,7.6675,7.6675,7.6675,89600.0
2011-12-23 15:20:00,10.88,10.89,10.88,10.88,154400.0,7.6675,7.6746,7.6675,7.6675,154400.0
2011-12-23 15:30:00,10.88,10.89,10.88,10.89,88400.0,7.6675,7.6746,7.6675,7.6746,88400.0
2011-12-23 15:40:00,10.89,10.9,10.89,10.89,194400.0,7.6746,7.6816,7.6746,7.6746,194400.0
2011-12-23 15:50:00,10.89,10.92,10.89,10.92,344800.0,7.6746,7.6957,7.6746,7.6957,344800.0
2011-12-27 09:30:00,10.89,10.93,10.83,10.88,122400.0,7.6746,7.7028,7.6323,7.6675,122400.0
2011-12-27 09:40:00,10.89,10.95,10.89,10.95,127600.0,7.6746,7.7168,7.6746,7.7168,127600.0
2011-12-27 09:50:00,10.95,10.98,10.93,10.97,192400.0,7.7168,7.738,7.7028,7.7309,192400.0
2011-12-27 10:00:00,10.97,11.0,10.96,10.97,135600.0,7.7309,7.7521,7.7239,7.7309,135600.0
2011-12-27 10:10:00,10.97,11.0,10.96,10.99,155200.0,7.7309,7.7521,7.7239,7.745,155200.0
2011-12-27 10:20:00,10.99,10.99,10.97,10.99,85200.0,7.745,7.745,7.7309,7.745,85200.0
2011-12-27 10:30:00,10.99,10.99,10.98,10.98,52400.0,7.745,7.745,7.738,7.738,52400.0
2011-12-27 10:40:00,10.98,10.98,10.95,10.96,71600.0,7.738,7.738,7.7168,7.7239,71600.0
2011-12-27 10:50:00,10.96,10.97,10.94,10.94,96400.0,7.7239,7.7309,7.7098,7.7098,96400.0
2011-12-27 11:00:00,10.94,10.95,10.92,10.92,102400.0,7.7098,7.7168,7.6957,7.6957,102400.0
2011-12-27 11:10:00,10.92,10.95,10.91,10.94,133200.0,7.6957,7.7168,7.6887,7.7098,133200.0
2011-12-27 11:20:00,10.95,10.96,10.94,10.96,24000.0,7.7168,7.7239,7.7098,7.7239,24000.0
2011-12-27 11:30:00,10.96,10.98,10.95,10.98,106400.0,7.7239,7.738,7.7168,7.738,106400.0
2011-12-27 11:40:00,10.97,10.98,10.97,10.97,33600.0,7.7309,7.738,7.7309,7.7309,33600.0
2011-12-27 11:50:00,10.97,10.97,10.96,10.97,21600.0,7.7309,7.7309,7.7239,7.7309,21600.0
2011-12-27 12:00:00,10.97,10.98,10.97,10.97,41200.0,7.7309,7.738,7.7309,7.7309,41200.0
2011-12-27 12:10:00,10.98,10.99,10.97,10.99,88400.0,7.738,7.745,7.7309,7.745,88400.0
2011-12-27 12:20:00,10.99,10.99,10.98,10.98,37600.0,7.745,7.745,7.738,7.738,37600.0
2011-12-27 12:30:00,10.99,10.99,10.99,10.99,27200.0,7.745,7.745,7.745,7.745,27200.0
2011-12-27 12:40:00,10.99,11.0,10.99,10.99,28000.0,7.745,7.7521,7.745,7.745,28000.0
2011-12-27 12:50:00,10.99,10.99,10.98,10.98,15200.0,7.745,7.745,7.738,7.738,15200.0
2011-12-27 13:00:00,10.98,10.98,10.96,10.96,30800.0,7.738,7.738,7.7239,7.7239,30800.0
2011-12-27 13:10:00,10.96,10.97,10.96,10.96,52000.0,7.7239,7.7309,7.7239,7.7239,52000.0
2011-12-27 13:20:00,10.96,10.96,10.95,10.95,51200.0,7.7239,7.7239,7.7168,7.7168,51200.0
2011-12-27 13:30:00,10.95,10.96,10.95,10.96,49600.0,7.7168,7.7239,7.7168,7.7239,49600.0
2011-12-27 13:40:00,10.96,10.99,10.96,10.98,28400.0,7.7239,7.745,7.7239,7.738,28400.0
2011-12-27 13:50:00,10.98,10.99,10.98,10.99,30800.0,7.738,7.745,7.738,7.745,30800.0
2011-12-27 14:00:00,11.0,11.0,10.99,10.99,46400.0,7.7521,7.7521,7.745,7.745,46400.0
2011-12-27 14:10:00,10.99,11.0,10.99,11.0,36000.0,7.745,7.7521,7.745,7.7521,36000.0
2011-12-27 14:20:00,11.0,11.02,11.0,11.01,94000.0,7.7521,7.7662,7.7521,7.7591,94000.0
2011-12-27 14:30:00,11.01,11.01,10.99,11.01,64000.0,7.7591,7.7591,7.745,7.7591,64000.0
2011-12-27 14:40:00,11.01,11.02,11.01,11.01,52800.0,7.7591,7.7662,7.7591,7.7591,52800.0
2011-12-27 14:50:00,11.01,11.02,11.01,11.01,60400.0,7.7591,7.7662,7.7591,7.7591,60400.0
2011-12-27 15:00:00,11.01,11.02,11.01,11.01,63600.0,7.7591,7.7662,7.7591,7.7591,63600.0
2011-12-27 15:10:00,11.01,11.02,11.01,11.01,70800.0,7.7591,7.7662,7.7591,7.7591,70800.0
2011-12-27 15:20:00,11.01,11.01,11.0,11.0,109600.0,7.7591,7.7591,7.7521,7.7521,109600.0
2011-12-27 15:30:00,11.01,11.01,10.98,10.98,131200.0,7.7591,7.7591,7.738,7.738,131200.0
2011-12-27 15:40:00,10.98,10.99,10.97,10.97,174000.0,7.738,7.745,7.7309,7.7309,174000.0
2011-12-27 15:50:00,10.97,10.98,10.97,10.97,233200.0,7.7309,7.738,7.7309,7.7309,233200.0
2011-12-28 09:30:00,10.99,11.07,10.99,11.06,329200.0,7.745,7.8014,7.745,7.7944,329200.0
2011-12-28 09:40:00,11.06,11.07,10.99,10.99,208800.0,7.7944,7.8014,7.745,7.745,208800.0
2011-12-28 09:50:00,11.0,11.0,10.95,10.97,166000.0,7.7521,7.7521,7.7168,7.7309,166000.0
2011-12-28 10:00:00,10.97,11.01,10.96,11.01,261200.0,7.7309,7.7591,7.7239,7.7591,261200.0
2011-12-28 10:10:00,11.01,11.01,10.93,10.96,137600.0,7.7591,7.7591,7.7028,7.7239,137600.0
2011-12-28 10:20:00,10.96,10.97,10.92,10.93,118400.0,7.7239,7.7309,7.6957,7.7028,118400.0
2011-12-28 10:30:00,10.93,10.95,10.92,10.94,94400.0,7.7028,7.7168,7.6957,7.7098,94400.0
2011-12-28 10:40:00,10.94,10.95,10.92,10.92,263600.0,7.7098,7.7168,7.6957,7.6957,263600.0
2011-12-28 10:50:00,10.92,10.93,10.9,10.92,232400.0,7.6957,7.7028,7.6816,7.6957,232400.0
2011-12-28 11:00:00,10.92,10.94,10.91,10.94,181600.0,7.6957,7.7098,7.6887,7.7098,181600.0
2011-12-28 11:10:00,10.94,10.95,10.93,10.93,92400.0,7.7098,7.7168,7.7028,7.7028,92400.0
2011-12-28 11:20:00,10.93,10.93,10.91,10.91,76400.0,7.7028,7.7028,7.6887,7.6887,76400.0
2011-12-28 11:30:00,10.91,10.92,10.91,10.91,220000.0,7.6887,7.6957,7.6887,7.6887,220000.0
2011-12-28 11:40:00,10.92,10.92,10.9,10.9,123600.0,7.6957,7.6957,7.6816,7.6816,123600.0
2011-12-28 11:50:00,10.9,10.9,10.88,10.9,84400.0,7.6816,7.6816,7.6675,7.6816,84400.0
2011-12-28 12:00:00,10.9,10.9,10.87,10.88,70000.0,7.6816,7.6816,7.6605,7.6675,70000.0
2011-12-28 12:10:00,10.88,10.92,10.88,10.92,142000.0,7.6675,7.6957,7.6675,7.6957,142000.0
2011-12-28 12:20:00,10.92,10.93,10.91,10.91,100400.0,7.6957,7.7028,7.6887,7.6887,100400.0
2011-12-28 12:30:00,10.91,10.94,10.91,10.93,77600.0,7.6887,7.7098,7.6887,7.7028,77600.0
2011-12-28 12:40:00,10.93,10.94,10.92,10.92,204800.0,7.7028,7.7098,7.6957,7.6957,204800.0
2011-12-28 12:50:00,10.92,10.92,10.88,10.88,128400.0,7.6957,7.6957,7.6675,7.6675,128400.0
2011-12-28 13:00:00,10.89,10.9,10.88,10.9,137200.0,7.6746,7.6816,7.6675,7.6816,137200.0
2011-12-28 13:10:00,10.9,10.93,10.9,10.91,123600.0,7.6816,7.7028,7.6816,7.6887,123600.0
2011-12-28 13:20:00,10.91,10.92,10.9,10.92,84000.0,7.6887,7.6957,7.6816,7.6957,84000.0
2011-12-28 13:30:00,10.92,10.95,10.92,10.94,62000.0,7.6957,7.7168,7.6957,7.7098,62000.0
2011-12-28 13:40:00,10.94,10.97,10.94,10.96,113600.0,7.7098,7.7309,7.7098,7.7239,113600.0
2011-12-28 13:50:00,10.96,10.96,10.95,10.96,53200.0,7.7239,7.7239,7.7168,7.7239,53200.0
2011-12-28 14:00:00,10.96,10.96,10.93,10.93,141600.0,7.7239,7.7239,7.7028,7.7028,141600.0
2011-12-28 14:10:00,10.93,10.94,10.92,10.93,87200.0,7.7028,7.7098,7.6957,7.7028,87200.0
2011-12-28 14:20:00,10.93,10.97,10.93,10.96,118800.0,7.7028,7.7309,7.7028,7.7239,118800.0
2011-12-28 14:30:00,10.96,10.97,10.96,10.96,162400.0,7.7239,7.7309,7.7239,7.7239,162400.0
2011-12-28 14:40:00,10.96,10.96,10.93,10.94,122800.0,7.7239,7.7239,7.7028,7.7098,122800.0
2011-12-28 14:50:00,10.94,10.96,10.94,10.95,96400.0,7.7098,7.7239,7.7098,7.7168,96400.0
2011-12-28 15:00:00,10.94,10.94,10.93,10.93,163200.0,7.7098,7.7098,7.7028,7.7028,163200.0
2011-12-28 15:10:00,10.93,10.94,10.91,10.92,156000.0,7.7028,7.7098,7.6887,7.6957,156000.0
2011-12-28 15:20:00,10.92,10.94,10.9,10.91,214000.0,7.6957,7.7098,7.6816,7.6887,214000.0
2011-12-28 15:30:00,10.91,10.93,10.9,10.93,143600.0,7.6887,7.7028,7.6816,7.7028,143600.0
2011-12-28 15:40:00,10.93,10.95,10.93,10.95,184000.0,7.7028,7.7168,7.7028,7.7168,184000.0
2011-12-28 15:50:00,10.95,10.95,10.93,10.94,422800.0,7.7168,7.7168,7.7028,7.7098,422800.0
2011-12-29 09:30:00,10.97,11.03,10.96,11.03,140400.0,7.7309,7.7732,7.7239,7.7732,140400.0
2011-12-29 09:40:00,11.03,11.05,11.02,11.04,162400.0,7.7732,7.7873,7.7662,7.7803,162400.0
2011-12-29 09:50:00,11.04,11.06,11.03,11.05,136400.0,7.7803,7.7944,7.7732,7.7873,136400.0
2011-12-29 10:00:00,11.05,11.06,11.04,11.06,75200.0,7.7873,7.7944,7.7803,7.7944,75200.0
2011-12-29 10:10:00,11.06,11.08,11.04,11.07,132000.0,7.7944,7.8085,7.7803,7.8014,132000.0
2011-12-29 10:20:00,11.07,11.07,11.05,11.05,116400.0,7.8014,7.8014,7.7873,7.7873,116400.0
2011-12-29 10:30:00,11.05,11.09,11.05,11.09,120800.0,7.7873,7.8155,7.7873,7.8155,120800.0
2011-12-29 10:40:00,11.09,11.09,11.06,11.06,148000.0,7.8155,7.8155,7.7944,7.7944,148000.0
2011-12-29 10:50:00,11.06,11.06,11.04,11.04,94800.0,7.7944,7.7944,7.7803,7.7803,94800.0
2011-12-29 11:00:00,11.04,11.05,11.02,11.02,53200.0,7.7803,7.7873,7.7662,7.7662,53200.0
2011-12-29 11:10:00,11.02,11.04,11.02,11.03,68400.0,7.7662,7.7803,7.7662,7.7732,68400.0
2011-12-29 11:20:00,11.03,11.06,11.02,11.05,116800.0,7.7732,7.7944,7.7662,7.7873,116800.0
2011-12-29 11:30:00,11.05,11.08,11.05,11.07,94000.0,7.7873,7.8085,7.7873,7.8014,94000.0
2011-12-29 11:40:00,11.07,11.08,11.07,11.08,60400.0,7.8014,7.8085,7.8014,7.8085,60400.0
2011-12-29 11:50:00,11.08,11.09,11.08,11.09,45200.0,7.8085,7.8155,7.8085,7.8155,45200.0
2011-12-29 12:00:00,11.09,11.09,11.06,11.07,212400.0,7.8155,7.8155,7.7944,7.8014,212400.0
2011-12-29 12:10:00,11.07,11.07,11.05,11.06,80400.0,7.8014,7.8014,7.7873,7.7944,80400.0
2011-12-29 12:20:00,11.06,11.06,11.05,11.06,66400.0,7.7944,7.7944,7.7873,7.7944,66400.0
2011-12-29 12:30:00,11.06,11.06,11.05,11.06,103200.0,7.7944,7.7944,7.7873,7.7944,103200.0
2011-12-29 12:40:00,11.06,11.06,11.05,11.06,38800.0,7.7944,7.7944,7.7873,7.7944,38800.0
2011-12-29 12:50:00,11.06,11.06,11.06,11.06,41200.0,7.7944,7.7944,7.7944,7.7944,41200.0
2011-12-29 13:00:00,11.06,11.08,11.06,11.07,39200.0,7.7944,7.8085,7.7944,7.8014,39200.0
2011-12-29 13:10:00,11.08,11.08,11.06,11.06,26400.0,7.8085,7.8085,7.7944,7.7944,26400.0
2011-12-29 13:20:00,11.06,11.08,11.06,11.07,28800.0,7.7944,7.8085,7.7944,7.8014,28800.0
2011-12-29 13:30:00,11.07,11.08,11.06,11.08,34000.0,7.8014,7.8085,7.7944,7.8085,34000.0
2011-12-29 13:40:00,11.08,11.09,11.07,11.08,64400.0,7.8085,7.8155,7.8014,7.8085,64400.0
2011-12-29 13:50:00,11.08,11.09,11.07,11.09,73600.0,7.8085,7.8155,7.8014,7.8155,73600.0
2011-12-29 14:00:00,11.09,11.1,11.09,11.09,82400.0,7.8155,7.8226,7.8155,7.8155,82400.0
2011-12-29 14:10:00,11.09,11.09,11.08,11.08,36800.0,7.8155,7.8155,7.8085,7.8085,36800.0
2011-12-29 14:20:00,11.08,11.09,11.08,11.08,59200.0,7.8085,7.8155,7.8085,7.8085,59200.0
2011-12-29 14:30:00,11.08,11.08,11.04,11.04,138400.0,7.8085,7.8085,7.7803,7.7803,138400.0
2011-12-29 14:40:00,11.05,11.06,11.04,11.06,37200.0,7.7873,7.7944,7.7803,7.7944,37200.0
2011-12-29 14:50:00,11.06,11.06,11.06,11.06,50400.0,7.7944,7.7944,7.7944,7.7944,50400.0
2011-12-29 15:00:00,11.06,11.06,11.05,11.06,87200.0,7.7944,7.7944,7.7873,7.7944,87200.0
2011-12-29 15:10:00,11.06,11.08,11.06,11.07,130400.0,7.7944,7.8085,7.7944,7.8014,130400.0
2011-12-29 15:20:00,11.07,11.08,11.06,11.07,138800.0,7.8014,7.8085,7.7944,7.8014,138800.0
2011-12-29 15:30:00,11.07,11.07,11.05,11.06,178800.0,7.8014,7.8014,7.7873,7.7944,178800.0
2011-12-29 15:40:00,11.06,11.08,11.06,11.06,188400.0,7.7944,7.8085,7.7944,7.7944,188400.0
2011-12-29 15:50:00,11.06,11.09,11.06,11.08,502800.0,7.7944,7.8155,7.7944,7.8085,502800.0
2011-12-30 09:30:00,11.06,11.08,10.99,11.04,213200.0,7.7944,7.8085,7.745,7.7803,213200.0
2011-12-30 09:40:00,11.05,11.06,11.03,11.04,45200.0,7.7873,7.7944,7.7732,7.7803,45200.0
2011-12-30 09:50:00,11.04,11.06,11.03,11.04,234400.0,7.7803,7.7944,7.7732,7.7803,234400.0
2011-12-30 10:00:00,11.03,11.03,11.02,11.02,110800.0,7.7732,7.7732,7.7662,7.7662,110800.0
2011-12-30 10:10:00,11.01,11.01,10.99,11.0,114000.0,7.7591,7.7591,7.745,7.7521,114000.0
2011-12-30 10:20:00,11.0,11.01,10.99,10.99,91600.0,7.7521,7.7591,7.745,7.745,91600.0
2011-12-30 10:30:00,10.99,11.0,10.99,10.99,68400.0,7.745,7.7521,7.745,7.745,68400.0
2011-12-30 10:40:00,10.99,11.0,10.99,10.99,131200.0,7.745,7.7521,7.745,7.745,131200.0
2011-12-30 10:50:00,10.99,11.0,10.99,11.0,139200.0,7.745,7.7521,7.745,7.7521,139200.0
2011-12-30 11:00:00,10.99,11.0,10.98,10.99,40400.0,7.745,7.7521,7.738,7.745,40400.0
2011-12-30 11:10:00,10.99,10.99,10.98,10.99,76000.0,7.745,7.745,7.738,7.745,76000.0
2011-12-30 11:20:00,10.99,10.99,10.98,10.98,38800.0,7.745,7.745,7.738,7.738,38800.0
2011-12-30 11:30:00,10.99,11.0,10.99,10.99,34000.0,7.745,7.7521,7.745,7.745,34000.0
2011-12-30 11:40:00,10.99,11.01,10.99,11.01,56000.0,7.745,7.7591,7.745,7.7591,56000.0
2011-12-30 11:50:00,11.01,11.01,10.99,10.99,42400.0,7.7591,7.7591,7.745,7.745,42400.0
2011-12-30 12:00:00,11.0,11.01,11.0,11.01,51200.0,7.7521,7.7591,7.7521,7.7591,51200.0
2011-12-30 12:10:00,11.01,11.01,10.99,10.99,48800.0,7.7591,7.7591,7.745,7.745,48800.0
2011-12-30 12:20:00,10.99,11.01,10.99,11.0,42800.0,7.745,7.7591,7.745,7.7521,42800.0
2011-12-30 12:30:00,11.0,11.01,10.99,10.99,55600.0,7.7521,7.7591,7.745,7.745,55600.0
2011-12-30 12:40:00,11.0,11.01,11.0,11.01,10400.0,7.7521,7.7591,7.7521,7.7591,10400.0
2011-12-30 12:50:00,11.01,11.01,11.01,11.01,36800.0,7.7591,7.7591,7.7591,7.7591,36800.0
2011-12-30 13:00:00,11.01,11.02,11.01,11.01,44400.0,7.7591,7.7662,7.7591,7.7591,44400.0
2011-12-30 13:10:00,11.01,11.01,11.01,11.01,36800.0,7.7591,7.7591,7.7591,7.7591,36800.0
2011-12-30 13:20:00,11.01,11.01,11.0,11.01,48000.0,7.7591,7.7591,7.7521,7.7591,48000.0
2011-12-30 13:30:00,11.01,11.01,10.99,10.99,44800.0,7.7591,7.7591,7.745,7.745,44800.0
2011-12-30 13:40:00,10.99,10.99,10.98,10.99,86400.0,7.745,7.745,7.738,7.745,86400.0
2011-12-30 13:50:00,10.99,10.99,10.99,10.99,36400.0,7.745,7.745,7.745,7.745,36400.0
2011-12-30 14:00:00,10.99,10.99,10.97,10.97,57200.0,7.745,7.745,7.7309,7.7309,57200.0
2011-12-30 14:10:00,10.97,10.98,10.97,10.97,87200.0,7.7309,7.738,7.7309,7.7309,87200.0
2011-12-30 14:20:00,10.97,10.97,10.94,10.94,145600.0,7.7309,7.7309,7.7098,7.7098,145600.0
2011-12-30 14:30:00,10.94,10.95,10.93,10.93,76800.0,7.7098,7.7168,7.7028,7.7028,76800.0
2011-12-30 14:40:00,10.93,10.94,10.93,10.93,79600.0,7.7028,7.7098,7.7028,7.7028,79600.0
2011-12-30 14:50:00,10.93,10.93,10.9,10.91,172800.0,7.7028,7.7028,7.6816,7.6887,172800.0
2011-12-30 15:00:00,10.91,10.95,10.91,10.94,129600.0,7.6887,7.7168,7.6887,7.7098,129600.0
2011-12-30 15:10:00,10.94,10.95,10.94,10.95,80400.0,7.7098,7.7168,7.7098,7.7168,80400.0
2011-12-30 15:20:00,10.95,10.96,10.95,10.95,125200.0,7.7168,7.7239,7.7168,7.7168,125200.0
2011-12-30 15:30:00,10.95,10.95,10.93,10.94,116000.0,7.7168,7.7168,7.7028,7.7098,116000.0
2011-12-30 15:40:00,10.94,10.94,10.92,10.93,141600.0,7.7098,7.7098,7.6957,7.7028,141600.0
2011-12-30 15:50:00,10.93,10.93,10.9,10.9,440000.0,7.7028,7.7028,7.6816,7.6816,440000.0
2012-01-03 09:30:00,11.18,11.22,11.17,11.22,492400.0,7.8789,7.9071,7.8719,7.9071,492400.0
2012-01-03 09:40:00,11.22,11.23,11.14,11.15,295200.0,7.9071,7.9142,7.8507,7.8578,295200.0
2012-01-03 09:50:00,11.16,11.17,11.15,11.15,198800.0,7.8648,7.8719,7.8578,7.8578,198800.0
2012-01-03 10:00:00,11.15,11.18,11.12,11.18,244400.0,7.8578,7.8789,7.8367,7.8789,244400.0
2012-01-03 10:10:00,11.18,11.18,11.15,11.17,154800.0,7.8789,7.8789,7.8578,7.8719,154800.0
2012-01-03 10:20:00,11.17,11.18,11.15,11.15,112000.0,7.8719,7.8789,7.8578,7.8578,112000.0
2012-01-03 10:30:00,11.15,11.15,11.13,11.14,107600.0,7.8578,7.8578,7.8437,7.8507,107600.0
2012-01-03 10:40:00,11.14,11.15,11.13,11.13,101600.0,7.8507,7.8578,7.8437,7.8437,101600.0
2012-01-03 10:50:00,11.14,11.14,11.12,11.13,191600.0,7.8507,7.8507,7.8367,7.8437,191600.0
2012-01-03 11:00:00,11.13,11.13,11.11,11.11,74000.0,7.8437,7.8437,7.8296,7.8296,74000.0
2012-01-03 11:10:00,11.11,11.13,11.1,11.11,80000.0,7.8296,7.8437,7.8226,7.8296,80000.0
2012-01-03 11:20:00,11.11,11.12,11.1,11.12,77600.0,7.8296,7.8367,7.8226,7.8367,77600.0
2012-01-03 11:30:00,11.12,11.12,11.11,11.11,74800.0,7.8367,7.8367,7.8296,7.8296,74800.0
2012-01-03 11:40:00,11.11,11.11,11.06,11.07,88400.0,7.8296,7.8296,7.7944,7.8014,88400.0
2012-01-03 11:50:00,11.07,11.08,11.06,11.07,70800.0,7.8014,7.8085,7.7944,7.8014,70800.0
2012-01-03 12:00:00,11.07,11.07,11.04,11.05,137200.0,7.8014,7.8014,7.7803,7.7873,137200.0
2012-01-03 12:10:00,11.04,11.06,11.03,11.06,129600.0,7.7803,7.7944,7.7732,7.7944,129600.0
2012-01-03 12:20:00,11.06,11.06,11.04,11.05,140800.0,7.7944,7.7944,7.7803,7.7873,140800.0
2012-01-03 12:30:00,11.05,11.05,10.99,10.99,454000.0,7.7873,7.7873,7.745,7.745,454000.0
2012-01-03 12:40:00,10.99,11.0,10.99,10.99,91200.0,7.745,7.7521,7.745,7.745,91200.0
2012-01-03 12:50:00,10.99,11.01,10.97,10.98,214400.0,7.745,7.7591,7.7309,7.738,214400.0
2012-01-03 13:00:00,10.99,11.0,10.97,10.97,121200.0,7.745,7.7521,7.7309,7.7309,121200.0
2012-01-03 13:10:00,10.97,10.97,10.95,10.95,342400.0,7.7309,7.7309,7.7168,7.7168,342400.0
2012-01-03 13:20:00,10.95,10.95,10.94,10.94,175200.0,7.7168,7.7168,7.7098,7.7098,175200.0
2012-01-03 13:30:00,10.94,10.94,10.93,10.93,284000.0,7.7098,7.7098,7.7028,7.7028,284000.0
2012-01-03 13:40:00,10.93,10.93,10.9,10.9,259600.0,7.7028,7.7028,7.6816,7.6816,259600.0
2012-01-03 13:50:00,10.9,10.9,10.87,10.87,313600.0,7.6816,7.6816,7.6605,7.6605,313600.0
2012-01-03 14:00:00,10.87,10.93,10.87,10.92,241600.0,7.6605,7.7028,7.6605,7.6957,241600.0
2012-01-03 14:10:00,10.92,10.92,10.87,10.88,629200.0,7.6957,7.6957,7.6605,7.6675,629200.0
2012-01-03 14:20:00,10.88,10.88,10.86,10.88,395200.0,7.6675,7.6675,7.6534,7.6675,395200.0
2012-01-03 14:30:00,10.88,10.93,10.88,10.92,307200.0,7.6675,7.7028,7.6675,7.6957,307200.0
2012-01-03 14:40:00,10.92,10.95,10.92,10.95,191600.0,7.6957,7.7168,7.6957,7.7168,191600.0
2012-01-03 14:50:00,10.95,10.96,10.93,10.96,263200.0,7.7168,7.7239,7.7028,7.7239,263200.0
2012-01-03 15:00:00,10.96,10.96,10.94,10.94,206400.0,7.7239,7.7239,7.7098,7.7098,206400.0
2012-01-03 15:10:00,10.94,10.94,10.92,10.93,220800.0,7.7098,7.7098,7.6957,7.7028,220800.0
2012-01-03 15:20:00,10.93,10.93,10.9,10.92,260000.0,7.7028,7.7028,7.6816,7.6957,260000.0
2012-01-03 15:30:00,10.92,10.93,10.9,10.93,390800.0,7.6957,7.7028,7.6816,7.7028,390800.0
2012-01-03 15:40:00,10.93,10.97,10.93,10.96,430800.0,7.7028,7.7309,7.7028,7.7239,430800.0
2012-01-03 15:50:00,10.96,10.97,10.93,10.94,799600.0,7.7239,7.7309,7.7028,7.7098,799600.0
2012-01-04 09:30:00,10.93,10.93,10.84,10.85,483200.0,7.7028,7.7028,7.6393,7.6464,483200.0
2012-01-04 09:40:00,10.85,10.86,10.81,10.85,300800.0,7.6464,7.6534,7.6182,7.6464,300800.0
2012-01-04 09:50:00,10.85,10.9,10.85,10.9,238800.0,7.6464,7.6816,7.6464,7.6816,238800.0
2012-01-04 10:00:00,10.89,10.93,10.87,10.92,346000.0,7.6746,7.7028,7.6605,7.6957,346000.0
2012-01-04 10:10:00,10.91,10.92,10.88,10.9,200000.0,7.6887,7.6957,7.6675,7.6816,200000.0
2012-01-04 10:20:00,10.9,10.94,10.9,10.93,170400.0,7.6816,7.7098,7.6816,7.7028,170400.0
2012-01-04 10:30:00,10.92,10.93,10.91,10.93,106400.0,7.6957,7.7028,7.6887,7.7028,106400.0
2012-01-04 10:40:00,10.93,10.97,10.93,10.95,233600.0,7.7028,7.7309,7.7028,7.7168,233600.0
2012-01-04 10:50:00,10.95,10.98,10.95,10.98,135200.0,7.7168,7.738,7.7168,7.738,135200.0
2012-01-04 11:00:00,10.98,11.0,10.98,11.0,136000.0,7.738,7.7521,7.738,7.7521,136000.0
2012-01-04 11:10:00,11.0,11.02,10.99,11.02,688800.0,7.7521,7.7662,7.745,7.7662,688800.0
2012-01-04 11:20:00,11.02,11.05,11.02,11.05,389600.0,7.7662,7.7873,7.7662,7.7873,389600.0
2012-01-04 11:30:00,11.05,11.09,11.05,11.08,294800.0,7.7873,7.8155,7.7873,7.8085,294800.0
2012-01-04 11:40:00,11.08,11.08,11.07,11.08,82400.0,7.8085,7.8085,7.8014,7.8085,82400.0
2012-01-04 11:50:00,11.07,11.08,11.05,11.05,246000.0,7.8014,7.8085,7.7873,7.7873,246000.0
2012-01-04 12:00:00,11.05,11.06,11.05,11.05,220000.0,7.7873,7.7944,7.7873,7.7873,220000.0
2012-01-04 12:10:00,11.05,11.05,11.02,11.02,130000.0,7.7873,7.7873,7.7662,7.7662,130000.0
2012-01-04 12:20:00,11.02,11.03,11.01,11.02,96000.0,7.7662,7.7732,7.7591,7.7662,96000.0
2012-01-04 12:30:00,11.02,11.02,11.01,11.02,74400.0,7.7662,7.7662,7.7591,7.7662,74400.0
2012-01-04 12:40:00,11.02,11.07,11.02,11.05,214800.0,7.7662,7.8014,7.7662,7.7873,214800.0
2012-01-04 12:50:00,11.05,11.08,11.05,11.07,68800.0,7.7873,7.8085,7.7873,7.8014,68800.0
2012-01-04 13:00:00,11.07,11.07,11.04,11.04,194400.0,7.8014,7.8014,7.7803,7.7803,194400.0
2012-01-04 13:10:00,11.05,11.05,11.02,11.02,180000.0,7.7873,7.7873,7.7662,7.7662,180000.0
2012-01-04 13:20:00,11.02,11.04,11.02,11.04,75600.0,7.7662,7.7803,7.7662,7.7803,75600.0
2012-01-04 13:30:00,11.04,11.04,11.03,11.04,72000.0,7.7803,7.7803,7.7732,7.7803,72000.0
2012-01-04 13:40:00,11.04,11.06,11.04,11.06,85600.0,7.7803,7.7944,7.7803,7.7944,85600.0
2012-01-04 13:50:00,11.06,11.07,11.06,11.06,103200.0,7.7944,7.8014,7.7944,7.7944,103200.0
2012-01-04 14:00:00,11.06,11.08,11.06,11.08,74800.0,7.7944,7.8085,7.7944,7.8085,74800.0
2012-01-04 14:10:00,11.08,11.1,11.08,11.1,176800.0,7.8085,7.8226,7.8085,7.8226,176800.0
2012-01-04 14:20:00,11.1,11.1,11.08,11.09,204400.0,7.8226,7.8226,7.8085,7.8155,204400.0
2012-01-04 14:30:00,11.09,11.1,11.08,11.09,293200.0,7.8155,7.8226,7.8085,7.8155,293200.0
2012-01-04 14:40:00,11.09,11.1,11.08,11.09,195200.0,7.8155,7.8226,7.8085,7.8155,195200.0
2012-01-04 14:50:00,11.09,11.1,11.08,11.1,372000.0,7.8155,7.8226,7.8085,7.8226,372000.0
2012-01-04 15:00:00,11.1,11.1,11.09,11.1,189600.0,7.8226,7.8226,7.8155,7.8226,189600.0
2012-01-04 15:10:00,11.1,11.1,11.08,11.08,242800.0,7.8226,7.8226,7.8085,7.8085,242800.0
2012-01-04 15:20:00,11.08,11.09,11.07,11.08,143200.0,7.8085,7.8155,7.8014,7.8085,143200.0
2012-01-04 15:30:00,11.09,11.1,11.08,11.09,166800.0,7.8155,7.8226,7.8085,7.8155,166800.0
2012-01-04 15:40:00,11.09,11.1,11.07,11.08,260800.0,7.8155,7.8226,7.8014,7.8085,260800.0
2012-01-04 15:50:00,11.08,11.09,11.07,11.09,455200.0,7.8085,7.8155,7.8014,7.8155,455200.0
2012-01-05 09:30:00,11.08,11.09,11.02,11.05,277200.0,7.8085,7.8155,7.7662,7.7873,277200.0
2012-01-05 09:40:00,11.04,11.04,10.96,10.97,182800.0,7.7803,7.7803,7.7239,7.7309,182800.0
2012-01-05 09:50:00,10.97,11.0,10.97,10.99,126800.0,7.7309,7.7521,7.7309,7.745,126800.0
2012-01-05 10:00:00,10.99,11.01,10.96,11.01,143200.0,7.745,7.7591,7.7239,7.7591,143200.0
2012-01-05 10:10:00,11.01,11.07,10.99,11.06,123600.0,7.7591,7.8014,7.745,7.7944,123600.0
2012-01-05 10:20:00,11.06,11.06,11.03,11.05,98000.0,7.7944,7.7944,7.7732,7.7873,98000.0
2012-01-05 10:30:00,11.05,11.07,11.04,11.05,91600.0,7.7873,7.8014,7.7803,7.7873,91600.0
2012-01-05 10:40:00,11.05,11.06,11.03,11.04,48000.0,7.7873,7.7944,7.7732,7.7803,48000.0
2012-01-05 10:50:00,11.04,11.05,11.03,11.05,84800.0,7.7803,7.7873,7.7732,7.7873,84800.0
2012-01-05 11:00:00,11.05,11.08,11.04,11.06,93200.0,7.7873,7.8085,7.7803,7.7944,93200.0
2012-01-05 11:10:00,11.06,11.07,11.05,11.06,54000.0,7.7944,7.8014,7.7873,7.7944,54000.0
2012-01-05 11:20:00,11.06,11.12,11.06,11.11,101600.0,7.7944,7.8367,7.7944,7.8296,101600.0
2012-01-05 11:30:00,11.11,11.13,11.11,11.12,63200.0,7.8296,7.8437,7.8296,7.8367,63200.0
2012-01-05 11:40:00,11.12,11.17,11.12,11.17,176400.0,7.8367,7.8719,7.8367,7.8719,176400.0
2012-01-05 11:50:00,11.17,11.17,11.15,11.15,105200.0,7.8719,7.8719,7.8578,7.8578,105200.0
2012-01-05 12:00:00,11.15,11.18,11.15,11.17,255200.0,7.8578,7.8789,7.8578,7.8719,255200.0
2012-01-05 12:10:00,11.17,11.19,11.16,11.18,109600.0,7.8719,7.886,7.8648,7.8789,109600.0
2012-01-05 12:20:00,11.18,11.19,11.15,11.17,179600.0,7.8789,7.886,7.8578,7.8719,179600.0
2012-01-05 12:30:00,11.17,11.17,11.14,11.14,73200.0,7.8719,7.8719,7.8507,7.8507,73200.0
2012-01-05 12:40:00,11.14,11.16,11.13,11.16,78000.0,7.8507,7.8648,7.8437,7.8648,78000.0
2012-01-05 12:50:00,11.16,11.2,11.16,11.19,95200.0,7.8648,7.893,7.8648,7.886,95200.0
2012-01-05 13:00:00,11.19,11.2,11.19,11.2,178000.0,7.886,7.893,7.886,7.893,178000.0
2012-01-05 13:10:00,11.2,11.21,11.2,11.2,81200.0,7.893,7.9001,7.893,7.893,81200.0
2012-01-05 13:20:00,11.2,11.22,11.2,11.22,65200.0,7.893,7.9071,7.893,7.9071,65200.0
2012-01-05 13:30:00,11.22,11.22,11.21,11.22,85600.0,7.9071,7.9071,7.9001,7.9071,85600.0
2012-01-05 13:40:00,11.22,11.24,11.22,11.22,95200.0,7.9071,7.9212,7.9071,7.9071,95200.0
2012-01-05 13:50:00,11.22,11.23,11.21,11.21,67200.0,7.9071,7.9142,7.9001,7.9001,67200.0
2012-01-05 14:00:00,11.21,11.23,11.21,11.22,141600.0,7.9001,7.9142,7.9001,7.9071,141600.0
2012-01-05 14:10:00,11.22,11.22,11.2,11.2,175600.0,7.9071,7.9071,7.893,7.893,175600.0
2012-01-05 14:20:00,11.2,11.22,11.2,11.22,202400.0,7.893,7.9071,7.893,7.9071,202400.0
2012-01-05 14:30:00,11.22,11.22,11.22,11.22,123600.0,7.9071,7.9071,7.9071,7.9071,123600.0
2012-01-05 14:40:00,11.22,11.24,11.22,11.24,103200.0,7.9071,7.9212,7.9071,7.9212,103200.0
2012-01-05 14:50:00,11.24,11.24,11.23,11.24,144400.0,7.9212,7.9212,7.9142,7.9212,144400.0
2012-01-05 15:00:00,11.24,11.25,11.24,11.24,302400.0,7.9212,7.9283,7.9212,7.9212,302400.0
2012-01-05 15:10:00,11.24,11.25,11.23,11.24,254000.0,7.9212,7.9283,7.9142,7.9212,254000.0
2012-01-05 15:20:00,11.24,11.25,11.24,11.24,146000.0,7.9212,7.9283,7.9212,7.9212,146000.0
2012-01-05 15:30:00,11.24,11.26,11.24,11.25,472400.0,7.9212,7.9353,7.9212,7.9283,472400.0
2012-01-05 15:40:00,11.25,11.27,11.25,11.27,410000.0,7.9283,7.9424,7.9283,7.9424,410000.0
2012-01-05 15:50:00,11.27,11.29,11.27,11.29,944000.0,7.9424,7.9565,7.9424,7.9565,944000.0
2012-01-06 09:30:00,11.3,11.32,11.23,11.27,206000.0,7.9635,7.9776,7.9142,7.9424,206000.0
2012-01-06 09:40:00,11.27,11.27,11.19,11.22,207200.0,7.9424,7.9424,7.886,7.9071,207200.0
2012-01-06 09:50:00,11.22,11.24,11.19,11.23,224800.0,7.9071,7.9212,7.886,7.9142,224800.0
2012-01-06 10:00:00,11.22,11.25,11.22,11.24,220000.0,7.9071,7.9283,7.9071,7.9212,220000.0
2012-01-06 10:10:00,11.24,11.29,11.24,11.27,181200.0,7.9212,7.9565,7.9212,7.9424,181200.0
2012-01-06 10:20:00,11.27,11.3,11.26,11.29,89600.0,7.9424,7.9635,7.9353,7.9565,89600.0
2012-01-06 10:30:00,11.29,11.31,11.28,11.31,122800.0,7.9565,7.9706,7.9494,7.9706,122800.0
2012-01-06 10:40:00,11.31,11.31,11.28,11.29,224000.0,7.9706,7.9706,7.9494,7.9565,224000.0
2012-01-06 10:50:00,11.29,11.29,11.24,11.24,125200.0,7.9565,7.9565,7.9212,7.9212,125200.0
2012-01-06 11:00:00,11.24,11.29,11.24,11.29,114000.0,7.9212,7.9565,7.9212,7.9565,114000.0
2012-01-06 11:10:00,11.29,11.3,11.28,11.3,438800.0,7.9565,7.9635,7.9494,7.9635,438800.0
2012-01-06 11:20:00,11.3,11.31,11.3,11.31,491200.0,7.9635,7.9706,7.9635,7.9706,491200.0
2012-01-06 11:30:00,11.31,11.33,11.31,11.32,82400.0,7.9706,7.9846,7.9706,7.9776,82400.0
2012-01-06 11:40:00,11.31,11.32,11.3,11.3,62400.0,7.9706,7.9776,7.9635,7.9635,62400.0
2012-01-06 11:50:00,11.3,11.31,11.27,11.29,106800.0,7.9635,7.9706,7.9424,7.9565,106800.0
2012-01-06 12:00:00,11.29,11.29,11.27,11.28,80000.0,7.9565,7.9565,7.9424,7.9494,80000.0
2012-01-06 12:10:00,11.28,11.28,11.27,11.28,91600.0,7.9494,7.9494,7.9424,7.9494,91600.0
2012-01-06 12:20:00,11.28,11.29,11.27,11.28,832400.0,7.9494,7.9565,7.9424,7.9494,832400.0
2012-01-06 12:30:00,11.28,11.29,11.27,11.29,160800.0,7.9494,7.9565,7.9424,7.9565,160800.0
2012-01-06 12:40:00,11.29,11.29,11.28,11.29,56000.0,7.9565,7.9565,7.9494,7.9565,56000.0
2012-01-06 12:50:00,11.29,11.29,11.28,11.28,32800.0,7.9565,7.9565,7.9494,7.9494,32800.0
2012-01-06 13:00:00,11.29,11.31,11.29,11.31,71200.0,7.9565,7.9706,7.9565,7.9706,71200.0
2012-01-06 13:10:00,11.3,11.3,11.29,11.3,65200.0,7.9635,7.9635,7.9565,7.9635,65200.0
2012-01-06 13:20:00,11.3,11.3,11.28,11.29,75600.0,7.9635,7.9635,7.9494,7.9565,75600.0
2012-01-06 13:30:00,11.29,11.3,11.27,11.3,161200.0,7.9565,7.9635,7.9424,7.9635,161200.0
2012-01-06 13:40:00,11.3,11.33,11.3,11.33,88400.0,7.9635,7.9846,7.9635,7.9846,88400.0
2012-01-06 13:50:00,11.33,11.36,11.33,11.34,134800.0,7.9846,8.0058,7.9846,7.9917,134800.0
2012-01-06 14:00:00,11.33,11.34,11.31,11.32,87600.0,7.9846,7.9917,7.9706,7.9776,87600.0
2012-01-06 14:10:00,11.32,11.32,11.28,11.29,105200.0,7.9776,7.9776,7.9494,7.9565,105200.0
2012-01-06 14:20:00,11.29,11.29,11.28,11.29,62400.0,7.9565,7.9565,7.9494,7.9565,62400.0
2012-01-06 14:30:00,11.29,11.29,11.28,11.29,90400.0,7.9565,7.9565,7.9494,7.9565,90400.0
2012-01-06 14:40:00,11.29,11.29,11.28,11.29,67600.0,7.9565,7.9565,7.9494,7.9565,67600.0
2012-01-06 14:50:00,11.29,11.29,11.28,11.29,95200.0,7.9565,7.9565,7.9494,7.9565,95200.0
2012-01-06 15:00:00,11.29,11.31,11.28,11.3,139600.0,7.9565,7.9706,7.9494,7.9635,139600.0
2012-01-06 15:10:00,11.3,11.31,11.3,11.3,156400.0,7.9635,7.9706,7.9635,7.9635,156400.0
2012-01-06 15:20:00,11.3,11.31,11.3,11.3,142000.0,7.9635,7.9706,7.9635,7.9635,142000.0
2012-01-06 15:30:00,11.3,11.31,11.3,11.3,177200.0,7.9635,7.9706,7.9635,7.9635,177200.0
2012-01-06 15:40:00,11.31,11.32,11.29,11.31,286800.0,7.9706,7.9776,7.9565,7.9706,286800.0
2012-01-06 15:50:00,11.31,11.31,11.3,11.31,766800.0,7.9706,7.9706,7.9635,7.9706,766800.0
2012-01-09 09:30:00,11.31,11.36,11.3,11.35,182800.0,7.9706,8.0058,7.9635,7.9987,182800.0
2012-01-09 09:40:00,11.35,11.35,11.24,11.29,363200.0,7.9987,7.9987,7.9212,7.9565,363200.0
2012-01-09 09:50:00,11.29,11.31,11.27,11.27,134800.0,7.9565,7.9706,7.9424,7.9424,134800.0
2012-01-09 10:00:00,11.27,11.29,11.22,11.29,413600.0,7.9424,7.9565,7.9071,7.9565,413600.0
2012-01-09 10:10:00,11.29,11.31,11.28,11.31,260400.0,7.9565,7.9706,7.9494,7.9706,260400.0
2012-01-09 10:20:00,11.31,11.33,11.31,11.33,210000.0,7.9706,7.9846,7.9706,7.9846,210000.0
2012-01-09 10:30:00,11.33,11.33,11.31,11.31,166800.0,7.9846,7.9846,7.9706,7.9706,166800.0
2012-01-09 10:40:00,11.31,11.34,11.31,11.31,170400.0,7.9706,7.9917,7.9706,7.9706,170400.0
2012-01-09 10:50:00,11.31,11.32,11.31,11.32,150800.0,7.9706,7.9776,7.9706,7.9776,150800.0
2012-01-09 11:00:00,11.32,11.32,11.26,11.26,146800.0,7.9776,7.9776,7.9353,7.9353,146800.0
2012-01-09 11:10:00,11.26,11.27,11.24,11.24,166800.0,7.9353,7.9424,7.9212,7.9212,166800.0
2012-01-09 11:20:00,11.24,11.25,11.24,11.25,160800.0,7.9212,7.9283,7.9212,7.9283,160800.0
2012-01-09 11:30:00,11.24,11.25,11.24,11.25,109200.0,7.9212,7.9283,7.9212,7.9283,109200.0
2012-01-09 11:40:00,11.25,11.26,11.23,11.24,331600.0,7.9283,7.9353,7.9142,7.9212,331600.0
2012-01-09 11:50:00,11.24,11.25,11.24,11.25,83200.0,7.9212,7.9283,7.9212,7.9283,83200.0
2012-01-09 12:00:00,11.25,11.25,11.24,11.25,137200.0,7.9283,7.9283,7.9212,7.9283,137200.0
2012-01-09 12:10:00,11.25,11.25,11.24,11.25,94800.0,7.9283,7.9283,7.9212,7.9283,94800.0
2012-01-09 12:20:00,11.25,11.26,11.25,11.26,335200.0,7.9283,7.9353,7.9283,7.9353,335200.0
2012-01-09 12:30:00,11.26,11.26,11.25,11.25,176800.0,7.9353,7.9353,7.9283,7.9283,176800.0
2012-01-09 12:40:00,11.25,11.26,11.24,11.25,194400.0,7.9283,7.9353,7.9212,7.9283,194400.0
2012-01-09 12:50:00,11.25,11.26,11.25,11.25,86400.0,7.9283,7.9353,7.9283,7.9283,86400.0
2012-01-09 13:00:00,11.25,11.26,11.24,11.24,192000.0,7.9283,7.9353,7.9212,7.9212,192000.0
2012-01-09 13:10:00,11.24,11.25,11.24,11.24,101200.0,7.9212,7.9283,7.9212,7.9212,101200.0
2012-01-09 13:20:00,11.24,11.25,11.24,11.24,129200.0,7.9212,7.9283,7.9212,7.9212,129200.0
2012-01-09 13:30:00,11.25,11.25,11.24,11.24,110000.0,7.9283,7.9283,7.9212,7.9212,110000.0
2012-01-09 13:40:00,11.24,11.25,11.24,11.25,178800.0,7.9212,7.9283,7.9212,7.9283,178800.0
2012-01-09 13:50:00,11.25,11.25,11.24,11.25,104800.0,7.9283,7.9283,7.9212,7.9283,104800.0
2012-01-09 14:00:00,11.25,11.27,11.24,11.24,277200.0,7.9283,7.9424,7.9212,7.9212,277200.0
2012-01-09 14:10:00,11.24,11.25,11.23,11.24,134800.0,7.9212,7.9283,7.9142,7.9212,134800.0
2012-01-09 14:20:00,11.24,11.25,11.24,11.24,92800.0,7.9212,7.9283,7.9212,7.9212,92800.0
2012-01-09 14:30:00,11.24,11.26,11.24,11.24,369600.0,7.9212,7.9353,7.9212,7.9212,369600.0
2012-01-09 14:40:00,11.24,11.25,11.23,11.25,121600.0,7.9212,7.9283,7.9142,7.9283,121600.0
2012-01-09 14:50:00,11.25,11.26,11.24,11.25,183200.0,7.9283,7.9353,7.9212,7.9283,183200.0
2012-01-09 15:00:00,11.26,11.27,11.25,11.27,112400.0,7.9353,7.9424,7.9283,7.9424,112400.0
2012-01-09 15:10:00,11.27,11.28,11.26,11.27,172800.0,7.9424,7.9494,7.9353,7.9424,172800.0
2012-01-09 15:20:00,11.27,11.28,11.27,11.27,104000.0,7.9424,7.9494,7.9424,7.9424,104000.0
2012-01-09 15:30:00,11.27,11.3,11.27,11.29,157600.0,7.9424,7.9635,7.9424,7.9565,157600.0
2012-01-09 15:40:00,11.3,11.31,11.29,11.29,266800.0,7.9635,7.9706,7.9565,7.9565,266800.0
2012-01-09 15:50:00,11.3,11.31,11.29,11.29,708400.0,7.9635,7.9706,7.9565,7.9565,708400.0
2012-01-10 09:30:00,11.38,11.45,11.38,11.45,348400.0,8.0199,8.0692,8.0199,8.0692,348400.0
2012-01-10 09:40:00,11.45,11.45,11.4,11.4,269600.0,8.0692,8.0692,8.034,8.034,269600.0
2012-01-10 09:50:00,11.4,11.43,11.37,11.38,152400.0,8.034,8.0551,8.0128,8.0199,152400.0
2012-01-10 10:00:00,11.38,11.41,11.37,11.38,354800.0,8.0199,8.041,8.0128,8.0199,354800.0
2012-01-10 10:10:00,11.38,11.38,11.36,11.36,252400.0,8.0199,8.0199,8.0058,8.0058,252400.0
2012-01-10 10:20:00,11.36,11.36,11.33,11.35,276000.0,8.0058,8.0058,7.9846,7.9987,276000.0
2012-01-10 10:30:00,11.35,11.37,11.34,11.35,226800.0,7.9987,8.0128,7.9917,7.9987,226800.0
2012-01-10 10:40:00,11.35,11.35,11.33,11.34,257600.0,7.9987,7.9987,7.9846,7.9917,257600.0
2012-01-10 10:50:00,11.34,11.35,11.33,11.34,184000.0,7.9917,7.9987,7.9846,7.9917,184000.0
2012-01-10 11:00:00,11.34,11.34,11.26,11.29,352000.0,7.9917,7.9917,7.9353,7.9565,352000.0
2012-01-10 11:10:00,11.29,11.29,11.28,11.29,189600.0,7.9565,7.9565,7.9494,7.9565,189600.0
2012-01-10 11:20:00,11.29,11.29,11.27,11.27,118400.0,7.9565,7.9565,7.9424,7.9424,118400.0
2012-01-10 11:30:00,11.27,11.29,11.26,11.26,249200.0,7.9424,7.9565,7.9353,7.9353,249200.0
2012-01-10 11:40:00,11.26,11.26,11.26,11.26,123200.0,7.9353,7.9353,7.9353,7.9353,123200.0
2012-01-10 11:50:00,11.26,11.26,11.23,11.23,227200.0,7.9353,7.9353,7.9142,7.9142,227200.0
2012-01-10 12:00:00,11.24,11.25,11.2,11.2,485600.0,7.9212,7.9283,7.893,7.893,485600.0
2012-01-10 12:10:00,11.2,11.21,11.18,11.18,524000.0,7.893,7.9001,7.8789,7.8789,524000.0
2012-01-10 12:20:00,11.18,11.19,11.15,11.16,246000.0,7.8789,7.886,7.8578,7.8648,246000.0
2012-01-10 12:30:00,11.16,11.16,11.11,11.16,780000.0,7.8648,7.8648,7.8296,7.8648,780000.0
2012-01-10 12:40:00,11.16,11.18,11.15,11.18,150800.0,7.8648,7.8789,7.8578,7.8789,150800.0
2012-01-10 12:50:00,11.18,11.23,11.18,11.23,107600.0,7.8789,7.9142,7.8789,7.9142,107600.0
2012-01-10 13:00:00,11.23,11.23,11.21,11.22,104000.0,7.9142,7.9142,7.9001,7.9071,104000.0
2012-01-10 13:10:00,11.22,11.24,11.22,11.24,59200.0,7.9071,7.9212,7.9071,7.9212,59200.0
2012-01-10 13:20:00,11.24,11.25,11.23,11.25,80000.0,7.9212,7.9283,7.9142,7.9283,80000.0
2012-01-10 13:30:00,11.25,11.25,11.24,11.25,175200.0,7.9283,7.9283,7.9212,7.9283,175200.0
2012-01-10 13:40:00,11.25,11.27,11.24,11.24,114400.0,7.9283,7.9424,7.9212,7.9212,114400.0
2012-01-10 13:50:00,11.24,11.24,11.22,11.23,160400.0,7.9212,7.9212,7.9071,7.9142,160400.0
2012-01-10 14:00:00,11.23,11.24,11.22,11.23,90400.0,7.9142,7.9212,7.9071,7.9142,90400.0
2012-01-10 14:10:00,11.23,11.25,11.23,11.24,82400.0,7.9142,7.9283,7.9142,7.9212,82400.0
2012-01-10 14:20:00,11.24,11.25,11.23,11.24,147600.0,7.9212,7.9283,7.9142,7.9212,147600.0
2012-01-10 14:30:00,11.24,11.24,11.23,11.24,208800.0,7.9212,7.9212,7.9142,7.9212,208800.0
2012-01-10 14:40:00,11.24,11.27,11.24,11.25,255200.0,7.9212,7.9424,7.9212,7.9283,255200.0
2012-01-10 14:50:00,11.25,11.25,11.22,11.22,429200.0,7.9283,7.9283,7.9071,7.9071,429200.0
2012-01-10 15:00:00,11.23,11.24,11.22,11.23,248800.0,7.9142,7.9212,7.9071,7.9142,248800.0
2012-01-10 15:10:00,11.23,11.24,11.23,11.24,206000.0,7.9142,7.9212,7.9142,7.9212,206000.0
2012-01-10 15:20:00,11.24,11.25,11.24,11.24,267200.0,7.9212,7.9283,7.9212,7.9212,267200.0
2012-01-10 15:30:00,11.24,11.24,11.23,11.23,282800.0,7.9212,7.9212,7.9142,7.9142,282800.0
2012-01-10 15:40:00,11.23,11.23,11.23,11.23,287600.0,7.9142,7.9142,7.9142,7.9142,287600.0
2012-01-10 15:50:00,11.23,11.26,11.22,11.25,1113200.0,7.9142,7.9353,7.9071,7.9283,1113200.0
2012-01-11 09:30:00,11.25,11.29,11.19,11.23,318400.0,7.9283,7.9565,7.886,7.9142,318400.0
2012-01-11 09:40:00,11.23,11.29,11.23,11.25,195600.0,7.9142,7.9565,7.9142,7.9283,195600.0
2012-01-11 09:50:00,11.26,11.27,11.21,11.21,165600.0,7.9353,7.9424,7.9001,7.9001,165600.0
2012-01-11 10:00:00,11.21,11.24,11.2,11.24,153600.0,7.9001,7.9212,7.893,7.9212,153600.0
2012-01-11 10:10:00,11.24,11.25,11.23,11.23,93600.0,7.9212,7.9283,7.9142,7.9142,93600.0
2012-01-11 10:20:00,11.23,11.27,11.23,11.26,133600.0,7.9142,7.9424,7.9142,7.9353,133600.0
2012-01-11 10:30:00,11.26,11.3,11.26,11.3,63600.0,7.9353,7.9635,7.9353,7.9635,63600.0
2012-01-11 10:40:00,11.3,11.3,11.28,11.29,85200.0,7.9635,7.9635,7.9494,7.9565,85200.0
2012-01-11 10:50:00,11.29,11.31,11.29,11.3,46000.0,7.9565,7.9706,7.9565,7.9635,46000.0
2012-01-11 11:00:00,11.31,11.33,11.3,11.31,106400.0,7.9706,7.9846,7.9635,7.9706,106400.0
2012-01-11 11:10:00,11.31,11.33,11.31,11.33,82000.0,7.9706,7.9846,7.9706,7.9846,82000.0
2012-01-11 11:20:00,11.33,11.34,11.3,11.31,72000.0,7.9846,7.9917,7.9635,7.9706,72000.0
2012-01-11 11:30:00,11.31,11.33,11.31,11.33,83600.0,7.9706,7.9846,7.9706,7.9846,83600.0
2012-01-11 11:40:00,11.33,11.35,11.32,11.34,88800.0,7.9846,7.9987,7.9776,7.9917,88800.0
2012-01-11 11:50:00,11.34,11.34,11.32,11.32,37600.0,7.9917,7.9917,7.9776,7.9776,37600.0
2012-01-11 12:00:00,11.32,11.34,11.32,11.33,108000.0,7.9776,7.9917,7.9776,7.9846,108000.0
2012-01-11 12:10:00,11.33,11.33,11.31,11.32,78800.0,7.9846,7.9846,7.9706,7.9776,78800.0
2012-01-11 12:20:00,11.32,11.33,11.31,11.31,70000.0,7.9776,7.9846,7.9706,7.9706,70000.0
2012-01-11 12:30:00,11.31,11.33,11.3,11.33,79600.0,7.9706,7.9846,7.9635,7.9846,79600.0
2012-01-11 12:40:00,11.32,11.34,11.32,11.33,65600.0,7.9776,7.9917,7.9776,7.9846,65600.0
2012-01-11 12:50:00,11.33,11.34,11.33,11.33,30800.0,7.9846,7.9917,7.9846,7.9846,30800.0
2012-01-11 13:00:00,11.33,11.35,11.33,11.34,59600.0,7.9846,7.9987,7.9846,7.9917,59600.0
2012-01-11 13:10:00,11.35,11.35,11.31,11.32,196400.0,7.9987,7.9987,7.9706,7.9776,196400.0
2012-01-11 13:20:00,11.33,11.33,11.31,11.33,96400.0,7.9846,7.9846,7.9706,7.9846,96400.0
2012-01-11 13:30:00,11.33,11.34,11.31,11.34,106000.0,7.9846,7.9917,7.9706,7.9917,106000.0
2012-01-11 13:40:00,11.34,11.34,11.31,11.32,128400.0,7.9917,7.9917,7.9706,7.9776,128400.0
2012-01-11 13:50:00,11.32,11.33,11.31,11.31,66400.0,7.9776,7.9846,7.9706,7.9706,66400.0
2012-01-11 14:00:00,11.31,11.31,11.29,11.3,178000.0,7.9706,7.9706,7.9565,7.9635,178000.0
2012-01-11 14:10:00,11.3,11.31,11.29,11.29,110400.0,7.9635,7.9706,7.9565,7.9565,110400.0
2012-01-11 14:20:00,11.29,11.3,11.28,11.3,144400.0,7.9565,7.9635,7.9494,7.9635,144400.0
2012-01-11 14:30:00,11.3,11.31,11.29,11.31,209600.0,7.9635,7.9706,7.9565,7.9706,209600.0
2012-01-11 14:40:00,11.31,11.31,11.29,11.3,239200.0,7.9706,7.9706,7.9565,7.9635,239200.0
2012-01-11 14:50:00,11.3,11.31,11.29,11.31,177200.0,7.9635,7.9706,7.9565,7.9706,177200.0
2012-01-11 15:00:00,11.31,11.31,11.3,11.31,144000.0,7.9706,7.9706,7.9635,7.9706,144000.0
2012-01-11 15:10:00,11.31,11.31,11.3,11.31,120400.0,7.9706,7.9706,7.9635,7.9706,120400.0
2012-01-11 15:20:00,11.31,11.32,11.3,11.31,210400.0,7.9706,7.9776,7.9635,7.9706,210400.0
2012-01-11 15:30:00,11.31,11.31,11.3,11.31,257600.0,7.9706,7.9706,7.9635,7.9706,257600.0
2012-01-11 15:40:00,11.31,11.31,11.3,11.31,154800.0,7.9706,7.9706,7.9635,7.9706,154800.0
2012-01-11 15:50:00,11.31,11.31,11.3,11.3,671600.0,7.9706,7.9706,7.9635,7.9635,671600.0
2012-01-12 09:30:00,11.35,11.44,11.33,11.4,723600.0,7.9987,8.0622,7.9846,8.034,723600.0
2012-01-12 09:40:00,11.4,11.41,11.33,11.36,628800.0,8.034,8.041,7.9846,8.0058,628800.0
2012-01-12 09:50:00,11.37,11.39,11.37,11.38,198400.0,8.0128,8.0269,8.0128,8.0199,198400.0
2012-01-12 10:00:00,11.38,11.39,11.35,11.37,205200.0,8.0199,8.0269,7.9987,8.0128,205200.0
2012-01-12 10:10:00,11.37,11.38,11.36,11.38,179600.0,8.0128,8.0199,8.0058,8.0199,179600.0
2012-01-12 10:20:00,11.38,11.39,11.36,11.36,342800.0,8.0199,8.0269,8.0058,8.0058,342800.0
2012-01-12 10:30:00,11.36,11.37,11.35,11.36,213600.0,8.0058,8.0128,7.9987,8.0058,213600.0
2012-01-12 10:40:00,11.36,11.36,11.33,11.34,228400.0,8.0058,8.0058,7.9846,7.9917,228400.0
2012-01-12 10:50:00,11.34,11.34,11.32,11.33,354800.0,7.9917,7.9917,7.9776,7.9846,354800.0
2012-01-12 11:00:00,11.33,11.37,11.33,11.36,110800.0,7.9846,8.0128,7.9846,8.0058,110800.0
2012-01-12 11:10:00,11.36,11.37,11.35,11.37,200000.0,8.0058,8.0128,7.9987,8.0128,200000.0
2012-01-12 11:20:00,11.37,11.4,11.37,11.4,330000.0,8.0128,8.034,8.0128,8.034,330000.0
2012-01-12 11:30:00,11.4,11.41,11.38,11.4,150400.0,8.034,8.041,8.0199,8.034,150400.0
2012-01-12 11:40:00,11.4,11.41,11.38,11.41,248400.0,8.034,8.041,8.0199,8.041,248400.0
2012-01-12 11:50:00,11.41,11.41,11.4,11.41,156400.0,8.041,8.041,8.034,8.041,156400.0
2012-01-12 12:00:00,11.41,11.42,11.41,11.42,130000.0,8.041,8.0481,8.041,8.0481,130000.0
2012-01-12 12:10:00,11.41,11.44,11.41,11.44,113200.0,8.041,8.0622,8.041,8.0622,113200.0
2012-01-12 12:20:00,11.44,11.44,11.44,11.44,104000.0,8.0622,8.0622,8.0622,8.0622,104000.0
2012-01-12 12:30:00,11.44,11.47,11.44,11.46,208000.0,8.0622,8.0833,8.0622,8.0763,208000.0
2012-01-12 12:40:00,11.46,11.49,11.46,11.48,279600.0,8.0763,8.0974,8.0763,8.0904,279600.0
2012-01-12 12:50:00,11.48,11.51,11.48,11.5,281200.0,8.0904,8.1115,8.0904,8.1045,281200.0
2012-01-12 13:00:00,11.5,11.52,11.5,11.5,132000.0,8.1045,8.1185,8.1045,8.1045,132000.0
2012-01-12 13:10:00,11.5,11.51,11.48,11.48,221200.0,8.1045,8.1115,8.0904,8.0904,221200.0
2012-01-12 13:20:00,11.48,11.51,11.47,11.5,398000.0,8.0904,8.1115,8.0833,8.1045,398000.0
2012-01-12 13:30:00,11.5,11.51,11.46,11.46,156400.0,8.1045,8.1115,8.0763,8.0763,156400.0
2012-01-12 13:40:00,11.46,11.47,11.45,11.47,327600.0,8.0763,8.0833,8.0692,8.0833,327600.0
2012-01-12 13:50:00,11.47,11.49,11.46,11.47,611200.0,8.0833,8.0974,8.0763,8.0833,611200.0
2012-01-12 14:00:00,11.48,11.5,11.47,11.49,500800.0,8.0904,8.1045,8.0833,8.0974,500800.0
2012-01-12 14:10:00,11.5,11.51,11.48,11.49,732400.0,8.1045,8.1115,8.0904,8.0974,732400.0
2012-01-12 14:20:00,11.49,11.5,11.49,11.5,302800.0,8.0974,8.1045,8.0974,8.1045,302800.0
2012-01-12 14:30:00,11.5,11.52,11.5,11.52,382000.0,8.1045,8.1185,8.1045,8.1185,382000.0
2012-01-12 14:40:00,11.52,11.52,11.51,11.51,118800.0,8.1185,8.1185,8.1115,8.1115,118800.0
2012-01-12 14:50:00,11.51,11.52,11.51,11.51,111600.0,8.1115,8.1185,8.1115,8.1115,111600.0
2012-01-12 15:00:00,11.52,11.52,11.49,11.5,233200.0,8.1185,8.1185,8.0974,8.1045,233200.0
2012-01-12 15:10:00,11.5,11.5,11.48,11.49,181600.0,8.1045,8.1045,8.0904,8.0974,181600.0
2012-01-12 15:20:00,11.49,11.49,11.47,11.47,350400.0,8.0974,8.0974,8.0833,8.0833,350400.0
2012-01-12 15:30:00,11.47,11.48,11.46,11.46,664800.0,8.0833,8.0904,8.0763,8.0763,664800.0
2012-01-12 15:40:00,11.46,11.46,11.45,11.46,442800.0,8.0763,8.0763,8.0692,8.0763,442800.0
2012-01-12 15:50:00,11.46,11.47,11.46,11.46,710000.0,8.0763,8.0833,8.0763,8.0763,710000.0
2012-01-13 09:30:00,11.42,11.45,11.4,11.42,347200.0,8.0481,8.0692,8.034,8.0481,347200.0
2012-01-13 09:40:00,11.42,11.45,11.39,11.44,252000.0,8.0481,8.0692,8.0269,8.0622,252000.0
2012-01-13 09:50:00,11.44,11.47,11.4,11.42,450800.0,8.0622,8.0833,8.034,8.0481,450800.0
2012-01-13 10:00:00,11.42,11.43,11.38,11.38,433600.0,8.0481,8.0551,8.0199,8.0199,433600.0
2012-01-13 10:10:00,11.38,11.39,11.36,11.36,384800.0,8.0199,8.0269,8.0058,8.0058,384800.0
2012-01-13 10:20:00,11.36,11.43,11.35,11.42,223200.0,8.0058,8.0551,7.9987,8.0481,223200.0
2012-01-13 10:30:00,11.42,11.44,11.41,11.42,339600.0,8.0481,8.0622,8.041,8.0481,339600.0
2012-01-13 10:40:00,11.42,11.42,11.39,11.4,228800.0,8.0481,8.0481,8.0269,8.034,228800.0
2012-01-13 10:50:00,11.4,11.43,11.4,11.41,246400.0,8.034,8.0551,8.034,8.041,246400.0
2012-01-13 11:00:00,11.41,11.43,11.4,11.42,268000.0,8.041,8.0551,8.034,8.0481,268000.0
2012-01-13 11:10:00,11.42,11.44,11.41,11.43,263600.0,8.0481,8.0622,8.041,8.0551,263600.0
2012-01-13 11:20:00,11.44,11.45,11.41,11.44,384400.0,8.0622,8.0692,8.041,8.0622,384400.0
2012-01-13 11:30:00,11.44,11.47,11.44,11.46,175200.0,8.0622,8.0833,8.0622,8.0763,175200.0
2012-01-13 11:40:00,11.46,11.47,11.45,11.47,140400.0,8.0763,8.0833,8.0692,8.0833,140400.0
2012-01-13 11:50:00,11.47,11.48,11.44,11.44,335200.0,8.0833,8.0904,8.0622,8.0622,335200.0
2012-01-13 12:00:00,11.44,11.48,11.44,11.48,444000.0,8.0622,8.0904,8.0622,8.0904,444000.0
2012-01-13 12:10:00,11.48,11.48,11.46,11.47,144000.0,8.0904,8.0904,8.0763,8.0833,144000.0
2012-01-13 12:20:00,11.47,11.49,11.46,11.47,145200.0,8.0833,8.0974,8.0763,8.0833,145200.0
2012-01-13 12:30:00,11.47,11.49,11.47,11.47,123600.0,8.0833,8.0974,8.0833,8.0833,123600.0
2012-01-13 12:40:00,11.47,11.49,11.47,11.49,236800.0,8.0833,8.0974,8.0833,8.0974,236800.0
2012-01-13 12:50:00,11.49,11.51,11.49,11.51,150000.0,8.0974,8.1115,8.0974,8.1115,150000.0
2012-01-13 13:00:00,11.5,11.5,11.47,11.49,154400.0,8.1045,8.1045,8.0833,8.0974,154400.0
2012-01-13 13:10:00,11.49,11.51,11.48,11.51,137600.0,8.0974,8.1115,8.0904,8.1115,137600.0
2012-01-13 13:20:00,11.51,11.52,11.5,11.51,236000.0,8.1115,8.1185,8.1045,8.1115,236000.0
2012-01-13 13:30:00,11.51,11.52,11.51,11.52,134400.0,8.1115,8.1185,8.1115,8.1185,134400.0
2012-01-13 13:40:00,11.52,11.54,11.51,11.54,133200.0,8.1185,8.1326,8.1115,8.1326,133200.0
2012-01-13 13:50:00,11.54,11.56,11.53,11.56,170400.0,8.1326,8.1467,8.1256,8.1467,170400.0
2012-01-13 14:00:00,11.56,11.56,11.54,11.55,142800.0,8.1467,8.1467,8.1326,8.1397,142800.0
2012-01-13 14:10:00,11.55,11.56,11.54,11.56,112800.0,8.1397,8.1467,8.1326,8.1467,112800.0
2012-01-13 14:20:00,11.56,11.58,11.56,11.58,178800.0,8.1467,8.1608,8.1467,8.1608,178800.0
2012-01-13 14:30:00,11.58,11.59,11.56,11.57,309600.0,8.1608,8.1679,8.1467,8.1538,309600.0
2012-01-13 14:40:00,11.57,11.58,11.56,11.57,160400.0,8.1538,8.1608,8.1467,8.1538,160400.0
2012-01-13 14:50:00,11.58,11.59,11.57,11.59,195200.0,8.1608,8.1679,8.1538,8.1679,195200.0
2012-01-13 15:00:00,11.59,11.63,11.59,11.63,363200.0,8.1679,8.1961,8.1679,8.1961,363200.0
2012-01-13 15:10:00,11.63,11.63,11.61,11.61,309600.0,8.1961,8.1961,8.182,8.182,309600.0
2012-01-13 15:20:00,11.61,11.63,11.6,11.63,287200.0,8.182,8.1961,8.1749,8.1961,287200.0
2012-01-13 15:30:00,11.63,11.65,11.63,11.63,318400.0,8.1961,8.2102,8.1961,8.1961,318400.0
2012-01-13 15:40:00,11.63,11.67,11.63,11.66,528400.0,8.1961,8.2243,8.1961,8.2172,528400.0
2012-01-13 15:50:00,11.66,11.66,11.63,11.65,784800.0,8.2172,8.2172,8.1961,8.2102,784800.0
2012-01-17 09:30:00,11.81,11.9,11.76,11.89,590800.0,8.3229,8.3863,8.2877,8.3793,590800.0
2012-01-17 09:40:00,11.89,11.9,11.85,11.88,404000.0,8.3793,8.3863,8.3511,8.3723,404000.0
2012-01-17 09:50:00,11.87,11.87,11.82,11.82,310400.0,8.3652,8.3652,8.33,8.33,310400.0
2012-01-17 10:00:00,11.82,11.82,11.74,11.75,509200.0,8.33,8.33,8.2736,8.2806,509200.0
2012-01-17 10:10:00,11.75,11.79,11.75,11.76,328800.0,8.2806,8.3088,8.2806,8.2877,328800.0
2012-01-17 10:20:00,11.75,11.8,11.74,11.77,285600.0,8.2806,8.3159,8.2736,8.2947,285600.0
2012-01-17 10:30:00,11.77,11.77,11.72,11.73,299600.0,8.2947,8.2947,8.2595,8.2665,299600.0
2012-01-17 10:40:00,11.73,11.73,11.7,11.71,389200.0,8.2665,8.2665,8.2454,8.2524,389200.0
2012-01-17 10:50:00,11.71,11.74,11.7,11.73,283600.0,8.2524,8.2736,8.2454,8.2665,283600.0
2012-01-17 11:00:00,11.74,11.77,11.73,11.73,268400.0,8.2736,8.2947,8.2665,8.2665,268400.0
2012-01-17 11:10:00,11.73,11.75,11.72,11.72,320400.0,8.2665,8.2806,8.2595,8.2595,320400.0
2012-01-17 11:20:00,11.72,11.72,11.7,11.71,433600.0,8.2595,8.2595,8.2454,8.2524,433600.0
2012-01-17 11:30:00,11.71,11.72,11.69,11.7,258000.0,8.2524,8.2595,8.2384,8.2454,258000.0
2012-01-17 11:40:00,11.7,11.7,11.67,11.68,229200.0,8.2454,8.2454,8.2243,8.2313,229200.0
2012-01-17 11:50:00,11.67,11.68,11.66,11.67,294400.0,8.2243,8.2313,8.2172,8.2243,294400.0
2012-01-17 12:00:00,11.67,11.67,11.65,11.65,320000.0,8.2243,8.2243,8.2102,8.2102,320000.0
2012-01-17 12:10:00,11.65,11.68,11.65,11.65,496400.0,8.2102,8.2313,8.2102,8.2102,496400.0
2012-01-17 12:20:00,11.65,11.66,11.64,11.66,232800.0,8.2102,8.2172,8.2031,8.2172,232800.0
2012-01-17 12:30:00,11.66,11.68,11.65,11.67,337200.0,8.2172,8.2313,8.2102,8.2243,337200.0
2012-01-17 12:40:00,11.67,11.71,11.67,11.68,393600.0,8.2243,8.2524,8.2243,8.2313,393600.0
2012-01-17 12:50:00,11.68,11.69,11.67,11.68,173200.0,8.2313,8.2384,8.2243,8.2313,173200.0
2012-01-17 13:00:00,11.69,11.69,11.67,11.68,242400.0,8.2384,8.2384,8.2243,8.2313,242400.0
2012-01-17 13:10:00,11.68,11.7,11.67,11.69,286800.0,8.2313,8.2454,8.2243,8.2384,286800.0
2012-01-17 13:20:00,11.69,11.7,11.67,11.68,423200.0,8.2384,8.2454,8.2243,8.2313,423200.0
2012-01-17 13:30:00,11.68,11.74,11.68,11.74,271600.0,8.2313,8.2736,8.2313,8.2736,271600.0
2012-01-17 13:40:00,11.74,11.74,11.72,11.73,245600.0,8.2736,8.2736,8.2595,8.2665,245600.0
2012-01-17 13:50:00,11.73,11.75,11.72,11.72,167200.0,8.2665,8.2806,8.2595,8.2595,167200.0
2012-01-17 14:00:00,11.72,11.72,11.7,11.7,163200.0,8.2595,8.2595,8.2454,8.2454,163200.0
2012-01-17 14:10:00,11.7,11.73,11.7,11.72,168400.0,8.2454,8.2665,8.2454,8.2595,168400.0
2012-01-17 14:20:00,11.72,11.73,11.71,11.71,194400.0,8.2595,8.2665,8.2524,8.2524,194400.0
2012-01-17 14:30:00,11.71,11.71,11.68,11.7,411200.0,8.2524,8.2524,8.2313,8.2454,411200.0
2012-01-17 14:40:00,11.7,11.71,11.68,11.68,380800.0,8.2454,8.2524,8.2313,8.2313,380800.0
2012-01-17 14:50:00,11.68,11.7,11.68,11.69,262800.0,8.2313,8.2454,8.2313,8.2384,262800.0
2012-01-17 15:00:00,11.69,11.7,11.65,11.65,434400.0,8.2384,8.2454,8.2102,8.2102,434400.0
2012-01-17 15:10:00,11.65,11.66,11.63,11.66,398800.0,8.2102,8.2172,8.1961,8.2172,398800.0
2012-01-17 15:20:00,11.66,11.7,11.66,11.69,288400.0,8.2172,8.2454,8.2172,8.2384,288400.0
2012-01-17 15:30:00,11.7,11.71,11.69,11.69,308800.0,8.2454,8.2524,8.2384,8.2384,308800.0
2012-01-17 15:40:00,11.69,11.71,11.66,11.67,541200.0,8.2384,8.2524,8.2172,8.2243,541200.0
2012-01-17 15:50:00,11.67,11.72,11.67,11.69,1052000.0,8.2243,8.2595,8.2243,8.2384,1052000.0
2012-01-18 09:30:00,11.35,11.47,11.21,11.38,1592000.0,7.9987,8.0833,7.9001,8.0199,1592000.0
2012-01-18 09:40:00,11.38,11.49,11.32,11.41,1044800.0,8.0199,8.0974,7.9776,8.041,1044800.0
2012-01-18 09:50:00,11.41,11.5,11.4,11.42,1044400.0,8.041,8.1045,8.034,8.0481,1044400.0
2012-01-18 10:00:00,11.41,11.45,11.38,11.43,634000.0,8.041,8.0692,8.0199,8.0551,634000.0
2012-01-18 10:10:00,11.43,11.46,11.38,11.42,681200.0,8.0551,8.0763,8.0199,8.0481,681200.0
2012-01-18 10:20:00,11.41,11.51,11.4,11.49,781600.0,8.041,8.1115,8.034,8.0974,781600.0
2012-01-18 10:30:00,11.5,11.53,11.49,11.51,871600.0,8.1045,8.1256,8.0974,8.1115,871600.0
2012-01-18 10:40:00,11.51,11.52,11.47,11.49,874000.0,8.1115,8.1185,8.0833,8.0974,874000.0
2012-01-18 10:50:00,11.49,11.5,11.46,11.47,627600.0,8.0974,8.1045,8.0763,8.0833,627600.0
2012-01-18 11:00:00,11.47,11.49,11.42,11.43,320000.0,8.0833,8.0974,8.0481,8.0551,320000.0
2012-01-18 11:10:00,11.43,11.44,11.35,11.35,862000.0,8.0551,8.0622,7.9987,7.9987,862000.0
2012-01-18 11:20:00,11.35,11.36,11.2,11.24,1338000.0,7.9987,8.0058,7.893,7.9212,1338000.0
2012-01-18 11:30:00,11.24,11.32,11.24,11.29,495200.0,7.9212,7.9776,7.9212,7.9565,495200.0
2012-01-18 11:40:00,11.29,11.32,11.28,11.28,227200.0,7.9565,7.9776,7.9494,7.9494,227200.0
2012-01-18 11:50:00,11.28,11.36,11.28,11.3,255200.0,7.9494,8.0058,7.9494,7.9635,255200.0
2012-01-18 12:00:00,11.3,11.32,11.28,11.28,136000.0,7.9635,7.9776,7.9494,7.9494,136000.0
2012-01-18 12:10:00,11.28,11.32,11.28,11.3,233600.0,7.9494,7.9776,7.9494,7.9635,233600.0
2012-01-18 12:20:00,11.31,11.35,11.29,11.29,237200.0,7.9706,7.9987,7.9565,7.9565,237200.0
2012-01-18 12:30:00,11.3,11.31,11.29,11.29,301200.0,7.9635,7.9706,7.9565,7.9565,301200.0
2012-01-18 12:40:00,11.29,11.3,11.28,11.28,258800.0,7.9565,7.9635,7.9494,7.9494,258800.0
2012-01-18 12:50:00,11.28,11.28,11.25,11.27,470800.0,7.9494,7.9494,7.9283,7.9424,470800.0
2012-01-18 13:00:00,11.28,11.3,11.27,11.29,155200.0,7.9494,7.9635,7.9424,7.9565,155200.0
2012-01-18 13:10:00,11.29,11.33,11.29,11.31,178400.0,7.9565,7.9846,7.9565,7.9706,178400.0
2012-01-18 13:20:00,11.31,11.34,11.29,11.29,147200.0,7.9706,7.9917,7.9565,7.9565,147200.0
2012-01-18 13:30:00,11.29,11.34,11.29,11.34,259600.0,7.9565,7.9917,7.9565,7.9917,259600.0
2012-01-18 13:40:00,11.35,11.37,11.34,11.34,150400.0,7.9987,8.0128,7.9917,7.9917,150400.0
2012-01-18 13:50:00,11.34,11.34,11.31,11.34,106000.0,7.9917,7.9917,7.9706,7.9917,106000.0
2012-01-18 14:00:00,11.34,11.39,11.34,11.38,233200.0,7.9917,8.0269,7.9917,8.0199,233200.0
2012-01-18 14:10:00,11.38,11.4,11.37,11.38,290400.0,8.0199,8.034,8.0128,8.0199,290400.0
2012-01-18 14:20:00,11.38,11.43,11.38,11.42,234000.0,8.0199,8.0551,8.0199,8.0481,234000.0
2012-01-18 14:30:00,11.43,11.43,11.4,11.42,279200.0,8.0551,8.0551,8.034,8.0481,279200.0
2012-01-18 14:40:00,11.43,11.43,11.4,11.4,207200.0,8.0551,8.0551,8.034,8.034,207200.0
2012-01-18 14:50:00,11.4,11.4,11.38,11.38,232000.0,8.034,8.034,8.0199,8.0199,232000.0
2012-01-18 15:00:00,11.38,11.39,11.37,11.38,266800.0,8.0199,8.0269,8.0128,8.0199,266800.0
2012-01-18 15:10:00,11.38,11.4,11.36,11.37,470000.0,8.0199,8.034,8.0058,8.0128,470000.0
2012-01-18 15:20:00,11.37,11.38,11.35,11.38,397600.0,8.0128,8.0199,7.9987,8.0199,397600.0
2012-01-18 15:30:00,11.38,11.38,11.35,11.37,534400.0,8.0199,8.0199,7.9987,8.0128,534400.0
2012-01-18 15:40:00,11.37,11.38,11.33,11.33,491200.0,8.0128,8.0199,7.9846,7.9846,491200.0
2012-01-18 15:50:00,11.33,11.39,11.33,11.38,1741600.0,7.9846,8.0269,7.9846,8.0199,1741600.0
2012-01-19 09:30:00,11.45,11.48,11.38,11.39,746400.0,8.0692,8.0904,8.0199,8.0269,746400.0
2012-01-19 09:40:00,11.39,11.5,11.38,11.48,806400.0,8.0269,8.1045,8.0199,8.0904,806400.0
2012-01-19 09:50:00,11.48,11.48,11.45,11.46,371600.0,8.0904,8.0904,8.0692,8.0763,371600.0
2012-01-19 10:00:00,11.46,11.46,11.39,11.41,497200.0,8.0763,8.0763,8.0269,8.041,497200.0
2012-01-19 10:10:00,11.4,11.43,11.4,11.4,309600.0,8.034,8.0551,8.034,8.034,309600.0
2012-01-19 10:20:00,11.4,11.42,11.39,11.4,364800.0,8.034,8.0481,8.0269,8.034,364800.0
2012-01-19 10:30:00,11.4,11.4,11.37,11.37,293200.0,8.034,8.034,8.0128,8.0128,293200.0
2012-01-19 10:40:00,11.37,11.43,11.37,11.43,261600.0,8.0128,8.0551,8.0128,8.0551,261600.0
2012-01-19 10:50:00,11.43,11.45,11.43,11.44,243600.0,8.0551,8.0692,8.0551,8.0622,243600.0
2012-01-19 11:00:00,11.44,11.44,11.39,11.4,298400.0,8.0622,8.0622,8.0269,8.034,298400.0
2012-01-19 11:10:00,11.4,11.41,11.37,11.37,668400.0,8.034,8.041,8.0128,8.0128,668400.0
2012-01-19 11:20:00,11.37,11.38,11.37,11.37,264400.0,8.0128,8.0199,8.0128,8.0128,264400.0
2012-01-19 11:30:00,11.37,11.4,11.37,11.39,263600.0,8.0128,8.034,8.0128,8.0269,263600.0
2012-01-19 11:40:00,11.39,11.41,11.39,11.4,187200.0,8.0269,8.041,8.0269,8.034,187200.0
2012-01-19 11:50:00,11.4,11.41,11.39,11.4,156800.0,8.034,8.041,8.0269,8.034,156800.0
2012-01-19 12:00:00,11.4,11.41,11.38,11.38,197600.0,8.034,8.041,8.0199,8.0199,197600.0
2012-01-19 12:10:00,11.38,11.38,11.37,11.37,302000.0,8.0199,8.0199,8.0128,8.0128,302000.0
2012-01-19 12:20:00,11.37,11.4,11.37,11.38,186800.0,8.0128,8.034,8.0128,8.0199,186800.0
2012-01-19 12:30:00,11.38,11.4,11.38,11.4,246400.0,8.0199,8.034,8.0199,8.034,246400.0
2012-01-19 12:40:00,11.4,11.42,11.4,11.4,220800.0,8.034,8.0481,8.034,8.034,220800.0
2012-01-19 12:50:00,11.4,11.41,11.4,11.4,209600.0,8.034,8.041,8.034,8.034,209600.0
2012-01-19 13:00:00,11.4,11.41,11.4,11.4,196400.0,8.034,8.041,8.034,8.034,196400.0
2012-01-19 13:10:00,11.4,11.4,11.4,11.4,78000.0,8.034,8.034,8.034,8.034,78000.0
2012-01-19 13:20:00,11.4,11.4,11.39,11.39,188800.0,8.034,8.034,8.0269,8.0269,188800.0
2012-01-19 13:30:00,11.39,11.4,11.37,11.38,359600.0,8.0269,8.034,8.0128,8.0199,359600.0
2012-01-19 13:40:00,11.38,11.39,11.38,11.38,156400.0,8.0199,8.0269,8.0199,8.0199,156400.0
2012-01-19 13:50:00,11.38,11.39,11.37,11.38,289600.0,8.0199,8.0269,8.0128,8.0199,289600.0
2012-01-19 14:00:00,11.38,11.38,11.35,11.36,434000.0,8.0199,8.0199,7.9987,8.0058,434000.0
2012-01-19 14:10:00,11.36,11.37,11.36,11.37,155200.0,8.0058,8.0128,8.0058,8.0128,155200.0
2012-01-19 14:20:00,11.37,11.37,11.36,11.37,264400.0,8.0128,8.0128,8.0058,8.0128,264400.0
2012-01-19 14:30:00,11.36,11.37,11.36,11.37,231600.0,8.0058,8.0128,8.0058,8.0128,231600.0
2012-01-19 14:40:00,11.37,11.38,11.37,11.38,224400.0,8.0128,8.0199,8.0128,8.0199,224400.0
2012-01-19 14:50:00,11.38,11.4,11.38,11.4,222800.0,8.0199,8.034,8.0199,8.034,222800.0
2012-01-19 15:00:00,11.4,11.41,11.4,11.4,304400.0,8.034,8.041,8.034,8.034,304400.0
2012-01-19 15:10:00,11.41,11.43,11.4,11.42,407600.0,8.041,8.0551,8.034,8.0481,407600.0
2012-01-19 15:20:00,11.42,11.43,11.41,11.42,563200.0,8.0481,8.0551,8.041,8.0481,563200.0
2012-01-19 15:30:00,11.42,11.43,11.4,11.41,500000.0,8.0481,8.0551,8.034,8.041,500000.0
2012-01-19 15:40:00,11.41,11.43,11.4,11.42,789600.0,8.041,8.0551,8.034,8.0481,789600.0
2012-01-19 15:50:00,11.42,11.44,11.4,11.44,897200.0,8.0481,8.0622,8.034,8.0622,897200.0
2012-01-20 09:30:00,11.4,11.49,11.38,11.48,1525600.0,8.034,8.0974,8.0199,8.0904,1525600.0
2012-01-20 09:40:00,11.48,11.49,11.46,11.46,380000.0,8.0904,8.0974,8.0763,8.0763,380000.0
2012-01-20 09:50:00,11.46,11.47,11.43,11.45,208000.0,8.0763,8.0833,8.0551,8.0692,208000.0
2012-01-20 10:00:00,11.45,11.47,11.43,11.47,341600.0,8.0692,8.0833,8.0551,8.0833,341600.0
2012-01-20 10:10:00,11.46,11.48,11.45,11.45,305200.0,8.0763,8.0904,8.0692,8.0692,305200.0
2012-01-20 10:20:00,11.45,11.48,11.45,11.48,511200.0,8.0692,8.0904,8.0692,8.0904,511200.0
2012-01-20 10:30:00,11.48,11.48,11.42,11.42,176800.0,8.0904,8.0904,8.0481,8.0481,176800.0
2012-01-20 10:40:00,11.42,11.44,11.41,11.42,160400.0,8.0481,8.0622,8.041,8.0481,160400.0
2012-01-20 10:50:00,11.42,11.42,11.39,11.4,272000.0,8.0481,8.0481,8.0269,8.034,272000.0
2012-01-20 11:00:00,11.4,11.4,11.37,11.38,142800.0,8.034,8.034,8.0128,8.0199,142800.0
2012-01-20 11:10:00,11.38,11.38,11.35,11.36,160400.0,8.0199,8.0199,7.9987,8.0058,160400.0
2012-01-20 11:20:00,11.36,11.37,11.35,11.37,173600.0,8.0058,8.0128,7.9987,8.0128,173600.0
2012-01-20 11:30:00,11.37,11.39,11.36,11.39,247600.0,8.0128,8.0269,8.0058,8.0269,247600.0
2012-01-20 11:40:00,11.39,11.41,11.39,11.4,228800.0,8.0269,8.041,8.0269,8.034,228800.0
2012-01-20 11:50:00,11.4,11.42,11.39,11.42,146800.0,8.034,8.0481,8.0269,8.0481,146800.0
2012-01-20 12:00:00,11.42,11.43,11.4,11.41,138000.0,8.0481,8.0551,8.034,8.041,138000.0
2012-01-20 12:10:00,11.41,11.43,11.41,11.42,255200.0,8.041,8.0551,8.041,8.0481,255200.0
2012-01-20 12:20:00,11.42,11.43,11.41,11.41,149200.0,8.0481,8.0551,8.041,8.041,149200.0
2012-01-20 12:30:00,11.41,11.42,11.4,11.41,129600.0,8.041,8.0481,8.034,8.041,129600.0
2012-01-20 12:40:00,11.41,11.43,11.41,11.41,96400.0,8.041,8.0551,8.041,8.041,96400.0
2012-01-20 12:50:00,11.41,11.43,11.41,11.42,84400.0,8.041,8.0551,8.041,8.0481,84400.0
2012-01-20 13:00:00,11.42,11.44,11.42,11.44,154400.0,8.0481,8.0622,8.0481,8.0622,154400.0
2012-01-20 13:10:00,11.44,11.46,11.43,11.45,183600.0,8.0622,8.0763,8.0551,8.0692,183600.0
2012-01-20 13:20:00,11.44,11.45,11.44,11.45,118000.0,8.0622,8.0692,8.0622,8.0692,118000.0
2012-01-20 13:30:00,11.45,11.45,11.44,11.45,124400.0,8.0692,8.0692,8.0622,8.0692,124400.0
2012-01-20 13:40:00,11.45,11.46,11.45,11.46,149200.0,8.0692,8.0763,8.0692,8.0763,149200.0
2012-01-20 13:50:00,11.46,11.47,11.46,11.46,189600.0,8.0763,8.0833,8.0763,8.0763,189600.0
2012-01-20 14:00:00,11.46,11.47,11.45,11.45,228000.0,8.0763,8.0833,8.0692,8.0692,228000.0
2012-01-20 14:10:00,11.45,11.45,11.44,11.45,146800.0,8.0692,8.0692,8.0622,8.0692,146800.0
2012-01-20 14:20:00,11.45,11.46,11.44,11.45,199200.0,8.0692,8.0763,8.0622,8.0692,199200.0
2012-01-20 14:30:00,11.45,11.46,11.44,11.45,140800.0,8.0692,8.0763,8.0622,8.0692,140800.0
2012-01-20 14:40:00,11.45,11.45,11.44,11.45,154400.0,8.0692,8.0692,8.0622,8.0692,154400.0
2012-01-20 14:50:00,11.45,11.45,11.43,11.43,306000.0,8.0692,8.0692,8.0551,8.0551,306000.0
2012-01-20 15:00:00,11.44,11.44,11.43,11.44,258000.0,8.0622,8.0622,8.0551,8.0622,258000.0
2012-01-20 15:10:00,11.44,11.44,11.43,11.43,281200.0,8.0622,8.0622,8.0551,8.0551,281200.0
2012-01-20 15:20:00,11.44,11.44,11.43,11.43,276000.0,8.0622,8.0622,8.0551,8.0551,276000.0
2012-01-20 15:30:00,11.43,11.45,11.43,11.44,450400.0,8.0551,8.0692,8.0551,8.0622,450400.0
2012-01-20 15:40:00,11.44,11.45,11.43,11.45,884000.0,8.0622,8.0692,8.0551,8.0692,884000.0
2012-01-20 15:50:00,11.45,11.46,11.43,11.46,1012400.0,8.0692,8.0763,8.0551,8.0763,1012400.0
2012-01-23 09:30:00,11.47,11.58,11.45,11.58,605600.0,8.0833,8.1608,8.0692,8.1608,605600.0
2012-01-23 09:40:00,11.58,11.65,11.57,11.65,350000.0,8.1608,8.2102,8.1538,8.2102,350000.0
2012-01-23 09:50:00,11.65,11.7,11.64,11.68,463600.0,8.2102,8.2454,8.2031,8.2313,463600.0
2012-01-23 10:00:00,11.68,11.72,11.67,11.69,343200.0,8.2313,8.2595,8.2243,8.2384,343200.0
2012-01-23 10:10:00,11.7,11.74,11.7,11.72,252800.0,8.2454,8.2736,8.2454,8.2595,252800.0
2012-01-23 10:20:00,11.73,11.73,11.69,11.69,433200.0,8.2665,8.2665,8.2384,8.2384,433200.0
2012-01-23 10:30:00,11.69,11.69,11.65,11.66,333200.0,8.2384,8.2384,8.2102,8.2172,333200.0
2012-01-23 10:40:00,11.66,11.68,11.63,11.66,228400.0,8.2172,8.2313,8.1961,8.2172,228400.0
2012-01-23 10:50:00,11.66,11.68,11.64,11.67,592400.0,8.2172,8.2313,8.2031,8.2243,592400.0
2012-01-23 11:00:00,11.67,11.68,11.63,11.63,181600.0,8.2243,8.2313,8.1961,8.1961,181600.0
2012-01-23 11:10:00,11.63,11.65,11.62,11.63,165200.0,8.1961,8.2102,8.189,8.1961,165200.0
2012-01-23 11:20:00,11.63,11.65,11.6,11.6,658000.0,8.1961,8.2102,8.1749,8.1749,658000.0
2012-01-23 11:30:00,11.6,11.6,11.54,11.54,298400.0,8.1749,8.1749,8.1326,8.1326,298400.0
2012-01-23 11:40:00,11.54,11.54,11.5,11.52,238000.0,8.1326,8.1326,8.1045,8.1185,238000.0
2012-01-23 11:50:00,11.51,11.54,11.51,11.52,421600.0,8.1115,8.1326,8.1115,8.1185,421600.0
2012-01-23 12:00:00,11.52,11.52,11.48,11.5,218400.0,8.1185,8.1185,8.0904,8.1045,218400.0
2012-01-23 12:10:00,11.5,11.51,11.49,11.51,221200.0,8.1045,8.1115,8.0974,8.1115,221200.0
2012-01-23 12:20:00,11.51,11.51,11.48,11.49,490000.0,8.1115,8.1115,8.0904,8.0974,490000.0
2012-01-23 12:30:00,11.49,11.52,11.49,11.51,105600.0,8.0974,8.1185,8.0974,8.1115,105600.0
2012-01-23 12:40:00,11.51,11.53,11.51,11.52,108800.0,8.1115,8.1256,8.1115,8.1185,108800.0
2012-01-23 12:50:00,11.52,11.52,11.49,11.5,178000.0,8.1185,8.1185,8.0974,8.1045,178000.0
2012-01-23 13:00:00,11.5,11.51,11.49,11.49,216400.0,8.1045,8.1115,8.0974,8.0974,216400.0
2012-01-23 13:10:00,11.49,11.49,11.47,11.47,125200.0,8.0974,8.0974,8.0833,8.0833,125200.0
2012-01-23 13:20:00,11.47,11.5,11.47,11.49,130000.0,8.0833,8.1045,8.0833,8.0974,130000.0
2012-01-23 13:30:00,11.49,11.52,11.49,11.52,168000.0,8.0974,8.1185,8.0974,8.1185,168000.0
2012-01-23 13:40:00,11.52,11.53,11.5,11.5,135200.0,8.1185,8.1256,8.1045,8.1045,135200.0
2012-01-23 13:50:00,11.51,11.52,11.5,11.51,95200.0,8.1115,8.1185,8.1045,8.1115,95200.0
2012-01-23 14:00:00,11.51,11.52,11.5,11.51,118400.0,8.1115,8.1185,8.1045,8.1115,118400.0
2012-01-23 14:10:00,11.51,11.52,11.49,11.49,119600.0,8.1115,8.1185,8.0974,8.0974,119600.0
2012-01-23 14:20:00,11.49,11.5,11.48,11.49,135200.0,8.0974,8.1045,8.0904,8.0974,135200.0
2012-01-23 14:30:00,11.49,11.51,11.49,11.5,130000.0,8.0974,8.1115,8.0974,8.1045,130000.0
2012-01-23 14:40:00,11.5,11.51,11.49,11.49,107200.0,8.1045,8.1115,8.0974,8.0974,107200.0
2012-01-23 14:50:00,11.49,11.53,11.49,11.52,190000.0,8.0974,8.1256,8.0974,8.1185,190000.0
2012-01-23 15:00:00,11.52,11.53,11.49,11.5,497600.0,8.1185,8.1256,8.0974,8.1045,497600.0
2012-01-23 15:10:00,11.5,11.51,11.49,11.51,286800.0,8.1045,8.1115,8.0974,8.1115,286800.0
2012-01-23 15:20:00,11.51,11.51,11.49,11.5,292800.0,8.1115,8.1115,8.0974,8.1045,292800.0
2012-01-23 15:30:00,11.5,11.52,11.5,11.51,351200.0,8.1045,8.1185,8.1045,8.1115,351200.0
2012-01-23 15:40:00,11.51,11.53,11.5,11.51,607200.0,8.1115,8.1256,8.1045,8.1115,607200.0
2012-01-23 15:50:00,11.52,11.54,11.51,11.52,897600.0,8.1185,8.1326,8.1115,8.1185,897600.0
2012-01-24 09:30:00,11.52,11.55,11.47,11.48,490800.0,8.1185,8.1397,8.0833,8.0904,490800.0
2012-01-24 09:40:00,11.48,11.49,11.45,11.49,205600.0,8.0904,8.0974,8.0692,8.0974,205600.0
2012-01-24 09:50:00,11.49,11.5,11.47,11.47,196400.0,8.0974,8.1045,8.0833,8.0833,196400.0
2012-01-24 10:00:00,11.47,11.52,11.46,11.51,162800.0,8.0833,8.1185,8.0763,8.1115,162800.0
2012-01-24 10:10:00,11.51,11.52,11.49,11.49,115200.0,8.1115,8.1185,8.0974,8.0974,115200.0
2012-01-24 10:20:00,11.49,11.51,11.49,11.49,173200.0,8.0974,8.1115,8.0974,8.0974,173200.0
2012-01-24 10:30:00,11.49,11.55,11.49,11.54,110400.0,8.0974,8.1397,8.0974,8.1326,110400.0
2012-01-24 10:40:00,11.54,11.57,11.54,11.55,275600.0,8.1326,8.1538,8.1326,8.1397,275600.0
2012-01-24 10:50:00,11.55,11.59,11.55,11.58,218800.0,8.1397,8.1679,8.1397,8.1608,218800.0
2012-01-24 11:00:00,11.58,11.6,11.57,11.59,81200.0,8.1608,8.1749,8.1538,8.1679,81200.0
2012-01-24 11:10:00,11.59,11.64,11.59,11.64,173600.0,8.1679,8.2031,8.1679,8.2031,173600.0
2012-01-24 11:20:00,11.63,11.66,11.63,11.65,92000.0,8.1961,8.2172,8.1961,8.2102,92000.0
2012-01-24 11:30:00,11.65,11.65,11.6,11.61,122800.0,8.2102,8.2102,8.1749,8.182,122800.0
2012-01-24 11:40:00,11.61,11.62,11.6,11.62,162000.0,8.182,8.189,8.1749,8.189,162000.0
2012-01-24 11:50:00,11.62,11.62,11.6,11.6,47200.0,8.189,8.189,8.1749,8.1749,47200.0
2012-01-24 12:00:00,11.6,11.62,11.6,11.62,143600.0,8.1749,8.189,8.1749,8.189,143600.0
2012-01-24 12:10:00,11.62,11.63,11.59,11.59,122800.0,8.189,8.1961,8.1679,8.1679,122800.0
2012-01-24 12:20:00,11.59,11.61,11.59,11.61,70000.0,8.1679,8.182,8.1679,8.182,70000.0
2012-01-24 12:30:00,11.61,11.61,11.6,11.61,164800.0,8.182,8.182,8.1749,8.182,164800.0
2012-01-24 12:40:00,11.62,11.63,11.61,11.62,160400.0,8.189,8.1961,8.182,8.189,160400.0
2012-01-24 12:50:00,11.62,11.64,11.62,11.63,123200.0,8.189,8.2031,8.189,8.1961,123200.0
2012-01-24 13:00:00,11.63,11.64,11.62,11.64,100800.0,8.1961,8.2031,8.189,8.2031,100800.0
2012-01-24 13:10:00,11.64,11.65,11.63,11.63,114400.0,8.2031,8.2102,8.1961,8.1961,114400.0
2012-01-24 13:20:00,11.63,11.63,11.62,11.63,120400.0,8.1961,8.1961,8.189,8.1961,120400.0
2012-01-24 13:30:00,11.63,11.64,11.63,11.63,251600.0,8.1961,8.2031,8.1961,8.1961,251600.0
2012-01-24 13:40:00,11.63,11.64,11.62,11.64,70000.0,8.1961,8.2031,8.189,8.2031,70000.0
2012-01-24 13:50:00,11.64,11.65,11.64,11.65,110800.0,8.2031,8.2102,8.2031,8.2102,110800.0
2012-01-24 14:00:00,11.65,11.66,11.65,11.65,104800.0,8.2102,8.2172,8.2102,8.2102,104800.0
2012-01-24 14:10:00,11.65,11.66,11.65,11.65,68400.0,8.2102,8.2172,8.2102,8.2102,68400.0
2012-01-24 14:20:00,11.65,11.67,11.64,11.67,146800.0,8.2102,8.2243,8.2031,8.2243,146800.0
2012-01-24 14:30:00,11.67,11.68,11.67,11.68,133600.0,8.2243,8.2313,8.2243,8.2313,133600.0
2012-01-24 14:40:00,11.68,11.69,11.68,11.68,181600.0,8.2313,8.2384,8.2313,8.2313,181600.0
2012-01-24 14:50:00,11.68,11.68,11.66,11.68,118000.0,8.2313,8.2313,8.2172,8.2313,118000.0
2012-01-24 15:00:00,11.68,11.69,11.67,11.68,77200.0,8.2313,8.2384,8.2243,8.2313,77200.0
2012-01-24 15:10:00,11.68,11.71,11.67,11.71,194800.0,8.2313,8.2524,8.2243,8.2524,194800.0
2012-01-24 15:20:00,11.71,11.71,11.69,11.7,208400.0,8.2524,8.2524,8.2384,8.2454,208400.0
2012-01-24 15:30:00,11.69,11.7,11.69,11.69,188000.0,8.2384,8.2454,8.2384,8.2384,188000.0
2012-01-24 15:40:00,11.69,11.7,11.68,11.7,278000.0,8.2384,8.2454,8.2313,8.2454,278000.0
2012-01-24 15:50:00,11.71,11.72,11.7,11.72,753600.0,8.2524,8.2595,8.2454,8.2595,753600.0
2012-01-25 09:30:00,11.69,11.71,11.55,11.56,822400.0,8.2384,8.2524,8.1397,8.1467,822400.0
2012-01-25 09:40:00,11.56,11.6,11.54,11.56,634000.0,8.1467,8.1749,8.1326,8.1467,634000.0
2012-01-25 09:50:00,11.56,11.59,11.56,11.59,358800.0,8.1467,8.1679,8.1467,8.1679,358800.0
2012-01-25 10:00:00,11.59,11.62,11.58,11.61,388800.0,8.1679,8.189,8.1608,8.182,388800.0
2012-01-25 10:10:00,11.61,11.61,11.57,11.59,222000.0,8.182,8.182,8.1538,8.1679,222000.0
2012-01-25 10:20:00,11.59,11.61,11.58,11.6,271600.0,8.1679,8.182,8.1608,8.1749,271600.0
2012-01-25 10:30:00,11.6,11.61,11.58,11.59,165600.0,8.1749,8.182,8.1608,8.1679,165600.0
2012-01-25 10:40:00,11.59,11.59,11.58,11.59,124800.0,8.1679,8.1679,8.1608,8.1679,124800.0
2012-01-25 10:50:00,11.59,11.6,11.58,11.6,176000.0,8.1679,8.1749,8.1608,8.1749,176000.0
2012-01-25 11:00:00,11.6,11.61,11.59,11.59,219600.0,8.1749,8.182,8.1679,8.1679,219600.0
2012-01-25 11:10:00,11.59,11.6,11.55,11.56,278800.0,8.1679,8.1749,8.1397,8.1467,278800.0
2012-01-25 11:20:00,11.56,11.56,11.54,11.54,323600.0,8.1467,8.1467,8.1326,8.1326,323600.0
2012-01-25 11:30:00,11.54,11.55,11.53,11.53,158800.0,8.1326,8.1397,8.1256,8.1256,158800.0
2012-01-25 11:40:00,11.53,11.54,11.51,11.52,202000.0,8.1256,8.1326,8.1115,8.1185,202000.0
2012-01-25 11:50:00,11.51,11.53,11.51,11.53,95600.0,8.1115,8.1256,8.1115,8.1256,95600.0
2012-01-25 12:00:00,11.53,11.56,11.53,11.53,162400.0,8.1256,8.1467,8.1256,8.1256,162400.0
2012-01-25 12:10:00,11.53,11.57,11.53,11.56,113600.0,8.1256,8.1538,8.1256,8.1467,113600.0
2012-01-25 12:20:00,11.56,11.6,11.56,11.58,110400.0,8.1467,8.1749,8.1467,8.1608,110400.0
2012-01-25 12:30:00,11.58,11.63,11.56,11.63,348400.0,8.1608,8.1961,8.1467,8.1961,348400.0
2012-01-25 12:40:00,11.62,11.63,11.61,11.63,261200.0,8.189,8.1961,8.182,8.1961,261200.0
2012-01-25 12:50:00,11.63,11.63,11.6,11.61,210400.0,8.1961,8.1961,8.1749,8.182,210400.0
2012-01-25 13:00:00,11.61,11.66,11.61,11.65,120400.0,8.182,8.2172,8.182,8.2102,120400.0
2012-01-25 13:10:00,11.65,11.67,11.64,11.65,134800.0,8.2102,8.2243,8.2031,8.2102,134800.0
2012-01-25 13:20:00,11.65,11.65,11.62,11.62,194000.0,8.2102,8.2102,8.189,8.189,194000.0
2012-01-25 13:30:00,11.62,11.64,11.62,11.63,171200.0,8.189,8.2031,8.189,8.1961,171200.0
2012-01-25 13:40:00,11.64,11.66,11.63,11.66,206000.0,8.2031,8.2172,8.1961,8.2172,206000.0
2012-01-25 13:50:00,11.66,11.69,11.65,11.69,91200.0,8.2172,8.2384,8.2102,8.2384,91200.0
2012-01-25 14:00:00,11.69,11.69,11.65,11.66,157200.0,8.2384,8.2384,8.2102,8.2172,157200.0
2012-01-25 14:10:00,11.66,11.67,11.64,11.65,183600.0,8.2172,8.2243,8.2031,8.2102,183600.0
2012-01-25 14:20:00,11.65,11.65,11.61,11.63,194400.0,8.2102,8.2102,8.182,8.1961,194400.0
2012-01-25 14:30:00,11.63,11.64,11.62,11.63,276800.0,8.1961,8.2031,8.189,8.1961,276800.0
2012-01-25 14:40:00,11.63,11.66,11.63,11.65,124000.0,8.1961,8.2172,8.1961,8.2102,124000.0
2012-01-25 14:50:00,11.65,11.67,11.65,11.66,140000.0,8.2102,8.2243,8.2102,8.2172,140000.0
2012-01-25 15:00:00,11.65,11.67,11.65,11.65,137600.0,8.2102,8.2243,8.2102,8.2102,137600.0
2012-01-25 15:10:00,11.65,11.67,11.65,11.67,154400.0,8.2102,8.2243,8.2102,8.2243,154400.0
2012-01-25 15:20:00,11.67,11.69,11.67,11.69,198400.0,8.2243,8.2384,8.2243,8.2384,198400.0
2012-01-25 15:30:00,11.68,11.7,11.68,11.69,228800.0,8.2313,8.2454,8.2313,8.2384,228800.0
2012-01-25 15:40:00,11.69,11.72,11.69,11.71,369600.0,8.2384,8.2595,8.2384,8.2524,369600.0
2012-01-25 15:50:00,11.71,11.71,11.68,11.69,442400.0,8.2524,8.2524,8.2313,8.2384,442400.0
2012-01-26 09:30:00,11.78,11.8,11.72,11.72,269600.0,8.3018,8.3159,8.2595,8.2595,269600.0
2012-01-26 09:40:00,11.72,11.73,11.7,11.71,242800.0,8.2595,8.2665,8.2454,8.2524,242800.0
2012-01-26 09:50:00,11.71,11.76,11.71,11.74,249600.0,8.2524,8.2877,8.2524,8.2736,249600.0
2012-01-26 10:00:00,11.75,11.75,11.73,11.73,212000.0,8.2806,8.2806,8.2665,8.2665,212000.0
2012-01-26 10:10:00,11.73,11.73,11.69,11.7,160400.0,8.2665,8.2665,8.2384,8.2454,160400.0
2012-01-26 10:20:00,11.7,11.7,11.64,11.65,185600.0,8.2454,8.2454,8.2031,8.2102,185600.0
2012-01-26 10:30:00,11.65,11.66,11.63,11.66,158400.0,8.2102,8.2172,8.1961,8.2172,158400.0
2012-01-26 10:40:00,11.65,11.68,11.65,11.67,80400.0,8.2102,8.2313,8.2102,8.2243,80400.0
2012-01-26 10:50:00,11.67,11.69,11.66,11.66,89600.0,8.2243,8.2384,8.2172,8.2172,89600.0
2012-01-26 11:00:00,11.66,11.69,11.66,11.69,120400.0,8.2172,8.2384,8.2172,8.2384,120400.0
2012-01-26 11:10:00,11.69,11.71,11.69,11.7,218400.0,8.2384,8.2524,8.2384,8.2454,218400.0
2012-01-26 11:20:00,11.7,11.71,11.69,11.7,103600.0,8.2454,8.2524,8.2384,8.2454,103600.0
2012-01-26 11:30:00,11.7,11.74,11.7,11.74,124000.0,8.2454,8.2736,8.2454,8.2736,124000.0
2012-01-26 11:40:00,11.74,11.74,11.73,11.74,173600.0,8.2736,8.2736,8.2665,8.2736,173600.0
2012-01-26 11:50:00,11.74,11.74,11.73,11.74,82400.0,8.2736,8.2736,8.2665,8.2736,82400.0
2012-01-26 12:00:00,11.74,11.74,11.72,11.72,88400.0,8.2736,8.2736,8.2595,8.2595,88400.0
2012-01-26 12:10:00,11.72,11.72,11.7,11.71,115600.0,8.2595,8.2595,8.2454,8.2524,115600.0
2012-01-26 12:20:00,11.7,11.72,11.7,11.72,153600.0,8.2454,8.2595,8.2454,8.2595,153600.0
2012-01-26 12:30:00,11.72,11.75,11.72,11.75,209200.0,8.2595,8.2806,8.2595,8.2806,209200.0
2012-01-26 12:40:00,11.75,11.76,11.74,11.75,210000.0,8.2806,8.2877,8.2736,8.2806,210000.0
2012-01-26 12:50:00,11.75,11.78,11.75,11.77,186400.0,8.2806,8.3018,8.2806,8.2947,186400.0
2012-01-26 13:00:00,11.77,11.77,11.76,11.76,198800.0,8.2947,8.2947,8.2877,8.2877,198800.0
2012-01-26 13:10:00,11.76,11.76,11.74,11.74,160000.0,8.2877,8.2877,8.2736,8.2736,160000.0
2012-01-26 13:20:00,11.74,11.74,11.71,11.71,136400.0,8.2736,8.2736,8.2524,8.2524,136400.0
2012-01-26 13:30:00,11.71,11.71,11.68,11.69,94000.0,8.2524,8.2524,8.2313,8.2384,94000.0
2012-01-26 13:40:00,11.69,11.71,11.68,11.71,109600.0,8.2384,8.2524,8.2313,8.2524,109600.0
2012-01-26 13:50:00,11.71,11.72,11.7,11.71,190400.0,8.2524,8.2595,8.2454,8.2524,190400.0
2012-01-26 14:00:00,11.71,11.71,11.7,11.7,128800.0,8.2524,8.2524,8.2454,8.2454,128800.0
2012-01-26 14:10:00,11.7,11.71,11.68,11.7,200400.0,8.2454,8.2524,8.2313,8.2454,200400.0
2012-01-26 14:20:00,11.7,11.7,11.68,11.7,134000.0,8.2454,8.2454,8.2313,8.2454,134000.0
2012-01-26 14:30:00,11.7,11.7,11.67,11.67,116800.0,8.2454,8.2454,8.2243,8.2243,116800.0
2012-01-26 14:40:00,11.67,11.7,11.67,11.69,96800.0,8.2243,8.2454,8.2243,8.2384,96800.0
2012-01-26 14:50:00,11.69,11.7,11.68,11.68,92000.0,8.2384,8.2454,8.2313,8.2313,92000.0
2012-01-26 15:00:00,11.68,11.68,11.67,11.67,155600.0,8.2313,8.2313,8.2243,8.2243,155600.0
2012-01-26 15:10:00,11.67,11.69,11.67,11.68,268000.0,8.2243,8.2384,8.2243,8.2313,268000.0
2012-01-26 15:20:00,11.68,11.69,11.66,11.66,154400.0,8.2313,8.2384,8.2172,8.2172,154400.0
2012-01-26 15:30:00,11.66,11.68,11.66,11.68,218000.0,8.2172,8.2313,8.2172,8.2313,218000.0
2012-01-26 15:40:00,11.68,11.7,11.68,11.69,326400.0,8.2313,8.2454,8.2313,8.2384,326400.0
2012-01-26 15:50:00,11.69,11.71,11.68,11.7,301600.0,8.2384,8.2524,8.2313,8.2454,301600.0
2012-01-27 09:30:00,11.67,11.74,11.63,11.71,200800.0,8.2243,8.2736,8.1961,8.2524,200800.0
2012-01-27 09:40:00,11.71,11.74,11.69,11.71,112000.0,8.2524,8.2736,8.2384,8.2524,112000.0
2012-01-27 09:50:00,11.71,11.74,11.71,11.71,168400.0,8.2524,8.2736,8.2524,8.2524,168400.0
2012-01-27 10:00:00,11.71,11.72,11.65,11.68,339200.0,8.2524,8.2595,8.2102,8.2313,339200.0
2012-01-27 10:10:00,11.68,11.69,11.66,11.68,202400.0,8.2313,8.2384,8.2172,8.2313,202400.0
2012-01-27 10:20:00,11.68,11.7,11.67,11.69,79600.0,8.2313,8.2454,8.2243,8.2384,79600.0
2012-01-27 10:30:00,11.69,11.71,11.67,11.68,74800.0,8.2384,8.2524,8.2243,8.2313,74800.0
2012-01-27 10:40:00,11.67,11.68,11.65,11.66,97600.0,8.2243,8.2313,8.2102,8.2172,97600.0
2012-01-27 10:50:00,11.67,11.67,11.64,11.65,98000.0,8.2243,8.2243,8.2031,8.2102,98000.0
2012-01-27 11:00:00,11.65,11.68,11.65,11.68,64000.0,8.2102,8.2313,8.2102,8.2313,64000.0
2012-01-27 11:10:00,11.68,11.68,11.66,11.67,214400.0,8.2313,8.2313,8.2172,8.2243,214400.0
2012-01-27 11:20:00,11.67,11.67,11.64,11.65,90800.0,8.2243,8.2243,8.2031,8.2102,90800.0
2012-01-27 11:30:00,11.65,11.65,11.62,11.62,230800.0,8.2102,8.2102,8.189,8.189,230800.0
2012-01-27 11:40:00,11.62,11.63,11.59,11.59,315600.0,8.189,8.1961,8.1679,8.1679,315600.0
2012-01-27 11:50:00,11.6,11.61,11.59,11.6,92800.0,8.1749,8.182,8.1679,8.1749,92800.0
2012-01-27 12:00:00,11.61,11.63,11.6,11.6,194800.0,8.182,8.1961,8.1749,8.1749,194800.0
2012-01-27 12:10:00,11.6,11.62,11.6,11.62,65200.0,8.1749,8.189,8.1749,8.189,65200.0
2012-01-27 12:20:00,11.62,11.64,11.62,11.63,41600.0,8.189,8.2031,8.189,8.1961,41600.0
2012-01-27 12:30:00,11.63,11.64,11.63,11.64,47200.0,8.1961,8.2031,8.1961,8.2031,47200.0
2012-01-27 12:40:00,11.63,11.65,11.63,11.65,140000.0,8.1961,8.2102,8.1961,8.2102,140000.0
2012-01-27 12:50:00,11.64,11.64,11.61,11.62,50800.0,8.2031,8.2031,8.182,8.189,50800.0
2012-01-27 13:00:00,11.62,11.64,11.62,11.64,39200.0,8.189,8.2031,8.189,8.2031,39200.0
2012-01-27 13:10:00,11.64,11.65,11.63,11.64,120800.0,8.2031,8.2102,8.1961,8.2031,120800.0
2012-01-27 13:20:00,11.65,11.65,11.63,11.65,29200.0,8.2102,8.2102,8.1961,8.2102,29200.0
2012-01-27 13:30:00,11.65,11.68,11.65,11.67,60400.0,8.2102,8.2313,8.2102,8.2243,60400.0
2012-01-27 13:40:00,11.67,11.7,11.67,11.69,98000.0,8.2243,8.2454,8.2243,8.2384,98000.0
2012-01-27 13:50:00,11.69,11.69,11.67,11.67,67200.0,8.2384,8.2384,8.2243,8.2243,67200.0
2012-01-27 14:00:00,11.68,11.68,11.67,11.67,102000.0,8.2313,8.2313,8.2243,8.2243,102000.0
2012-01-27 14:10:00,11.67,11.68,11.67,11.68,105600.0,8.2243,8.2313,8.2243,8.2313,105600.0
2012-01-27 14:20:00,11.67,11.68,11.67,11.68,83200.0,8.2243,8.2313,8.2243,8.2313,83200.0
2012-01-27 14:30:00,11.67,11.69,11.67,11.68,140800.0,8.2243,8.2384,8.2243,8.2313,140800.0
2012-01-27 14:40:00,11.69,11.69,11.67,11.68,74800.0,8.2384,8.2384,8.2243,8.2313,74800.0
2012-01-27 14:50:00,11.68,11.69,11.67,11.69,65200.0,8.2313,8.2384,8.2243,8.2384,65200.0
2012-01-27 15:00:00,11.69,11.69,11.68,11.68,83200.0,8.2384,8.2384,8.2313,8.2313,83200.0
2012-01-27 15:10:00,11.69,11.7,11.68,11.7,297200.0,8.2384,8.2454,8.2313,8.2454,297200.0
2012-01-27 15:20:00,11.69,11.7,11.68,11.69,128800.0,8.2384,8.2454,8.2313,8.2384,128800.0
2012-01-27 15:30:00,11.69,11.7,11.68,11.69,124800.0,8.2384,8.2454,8.2313,8.2384,124800.0
2012-01-27 15:40:00,11.69,11.69,11.67,11.69,166400.0,8.2384,8.2384,8.2243,8.2384,166400.0
2012-01-27 15:50:00,11.68,11.69,11.67,11.67,461600.0,8.2313,8.2384,8.2243,8.2243,461600.0
2012-01-30 09:30:00,11.55,11.56,11.49,11.51,234000.0,8.1694,8.1764,8.1269,8.1411,234000.0
2012-01-30 09:40:00,11.5,11.52,11.47,11.48,220000.0,8.134,8.1481,8.1128,8.1199,220000.0
2012-01-30 09:50:00,11.48,11.55,11.47,11.55,166400.0,8.1199,8.1694,8.1128,8.1694,166400.0
2012-01-30 10:00:00,11.55,11.58,11.49,11.51,271600.0,8.1694,8.1906,8.1269,8.1411,271600.0
2012-01-30 10:10:00,11.51,11.55,11.5,11.53,395600.0,8.1411,8.1694,8.134,8.1552,395600.0
2012-01-30 10:20:00,11.53,11.54,11.52,11.53,132400.0,8.1552,8.1623,8.1481,8.1552,132400.0
2012-01-30 10:30:00,11.53,11.56,11.53,11.56,216000.0,8.1552,8.1764,8.1552,8.1764,216000.0
2012-01-30 10:40:00,11.56,11.59,11.55,11.58,116400.0,8.1764,8.1977,8.1694,8.1906,116400.0
2012-01-30 10:50:00,11.59,11.6,11.58,11.59,81600.0,8.1977,8.2047,8.1906,8.1977,81600.0
2012-01-30 11:00:00,11.59,11.62,11.59,11.62,108000.0,8.1977,8.2189,8.1977,8.2189,108000.0
2012-01-30 11:10:00,11.62,11.63,11.61,11.63,73600.0,8.2189,8.226,8.2118,8.226,73600.0
2012-01-30 11:20:00,11.63,11.65,11.62,11.65,128800.0,8.226,8.2401,8.2189,8.2401,128800.0
2012-01-30 11:30:00,11.65,11.66,11.65,11.65,221600.0,8.2401,8.2472,8.2401,8.2401,221600.0
2012-01-30 11:40:00,11.65,11.65,11.65,11.65,38800.0,8.2401,8.2401,8.2401,8.2401,38800.0
2012-01-30 11:50:00,11.65,11.65,11.64,11.65,54000.0,8.2401,8.2401,8.233,8.2401,54000.0
2012-01-30 12:00:00,11.65,11.65,11.64,11.65,47200.0,8.2401,8.2401,8.233,8.2401,47200.0
2012-01-30 12:10:00,11.65,11.66,11.64,11.66,53600.0,8.2401,8.2472,8.233,8.2472,53600.0
2012-01-30 12:20:00,11.66,11.67,11.65,11.67,143200.0,8.2472,8.2542,8.2401,8.2542,143200.0
2012-01-30 12:30:00,11.66,11.67,11.63,11.63,58000.0,8.2472,8.2542,8.226,8.226,58000.0
2012-01-30 12:40:00,11.63,11.63,11.6,11.61,109200.0,8.226,8.226,8.2047,8.2118,109200.0
2012-01-30 12:50:00,11.61,11.62,11.6,11.61,47200.0,8.2118,8.2189,8.2047,8.2118,47200.0
2012-01-30 13:00:00,11.61,11.61,11.6,11.6,26000.0,8.2118,8.2118,8.2047,8.2047,26000.0
2012-01-30 13:10:00,11.6,11.6,11.58,11.59,58800.0,8.2047,8.2047,8.1906,8.1977,58800.0
2012-01-30 13:20:00,11.59,11.62,11.59,11.61,258000.0,8.1977,8.2189,8.1977,8.2118,258000.0
2012-01-30 13:30:00,11.62,11.65,11.62,11.64,126400.0,8.2189,8.2401,8.2189,8.233,126400.0
2012-01-30 13:40:00,11.64,11.68,11.64,11.66,68400.0,8.233,8.2613,8.233,8.2472,68400.0
2012-01-30 13:50:00,11.66,11.67,11.66,11.67,56800.0,8.2472,8.2542,8.2472,8.2542,56800.0
2012-01-30 14:00:00,11.67,11.68,11.66,11.67,62400.0,8.2542,8.2613,8.2472,8.2542,62400.0
2012-01-30 14:10:00,11.67,11.71,11.67,11.69,190400.0,8.2542,8.2825,8.2542,8.2684,190400.0
2012-01-30 14:20:00,11.69,11.7,11.68,11.69,125200.0,8.2684,8.2755,8.2613,8.2684,125200.0
2012-01-30 14:30:00,11.69,11.69,11.68,11.69,55600.0,8.2684,8.2684,8.2613,8.2684,55600.0
2012-01-30 14:40:00,11.69,11.7,11.68,11.68,73600.0,8.2684,8.2755,8.2613,8.2613,73600.0
2012-01-30 14:50:00,11.68,11.68,11.65,11.65,190400.0,8.2613,8.2613,8.2401,8.2401,190400.0
2012-01-30 15:00:00,11.65,11.65,11.63,11.65,128400.0,8.2401,8.2401,8.226,8.2401,128400.0
2012-01-30 15:10:00,11.65,11.66,11.65,11.65,104400.0,8.2401,8.2472,8.2401,8.2401,104400.0
2012-01-30 15:20:00,11.65,11.65,11.64,11.64,123200.0,8.2401,8.2401,8.233,8.233,123200.0
2012-01-30 15:30:00,11.65,11.65,11.63,11.63,202800.0,8.2401,8.2401,8.226,8.226,202800.0
2012-01-30 15:40:00,11.63,11.65,11.63,11.65,215200.0,8.226,8.2401,8.226,8.2401,215200.0
2012-01-30 15:50:00,11.65,11.66,11.64,11.66,435200.0,8.2401,8.2472,8.233,8.2472,435200.0
2012-01-31 09:30:00,11.72,11.75,11.67,11.74,225600.0,8.2896,8.3108,8.2542,8.3038,225600.0
2012-01-31 09:40:00,11.74,11.74,11.67,11.68,475200.0,8.3038,8.3038,8.2542,8.2613,475200.0
2012-01-31 09:50:00,11.69,11.77,11.68,11.75,302800.0,8.2684,8.325,8.2613,8.3108,302800.0
2012-01-31 10:00:00,11.76,11.76,11.68,11.69,349200.0,8.3179,8.3179,8.2613,8.2684,349200.0
2012-01-31 10:10:00,11.7,11.74,11.7,11.72,160000.0,8.2755,8.3038,8.2755,8.2896,160000.0
2012-01-31 10:20:00,11.72,11.74,11.71,11.72,81600.0,8.2896,8.3038,8.2825,8.2896,81600.0
2012-01-31 10:30:00,11.71,11.72,11.68,11.68,196800.0,8.2825,8.2896,8.2613,8.2613,196800.0
2012-01-31 10:40:00,11.68,11.72,11.68,11.71,578400.0,8.2613,8.2896,8.2613,8.2825,578400.0
2012-01-31 10:50:00,11.71,11.71,11.69,11.71,170800.0,8.2825,8.2825,8.2684,8.2825,170800.0
2012-01-31 11:00:00,11.71,11.72,11.7,11.72,168000.0,8.2825,8.2896,8.2755,8.2896,168000.0
2012-01-31 11:10:00,11.72,11.72,11.7,11.71,106800.0,8.2896,8.2896,8.2755,8.2825,106800.0
2012-01-31 11:20:00,11.7,11.72,11.7,11.71,186400.0,8.2755,8.2896,8.2755,8.2825,186400.0
2012-01-31 11:30:00,11.71,11.72,11.68,11.69,152000.0,8.2825,8.2896,8.2613,8.2684,152000.0
2012-01-31 11:40:00,11.69,11.69,11.65,11.66,94000.0,8.2684,8.2684,8.2401,8.2472,94000.0
2012-01-31 11:50:00,11.66,11.68,11.66,11.68,172400.0,8.2472,8.2613,8.2472,8.2613,172400.0
2012-01-31 12:00:00,11.68,11.68,11.66,11.66,84400.0,8.2613,8.2613,8.2472,8.2472,84400.0
2012-01-31 12:10:00,11.66,11.67,11.65,11.67,132800.0,8.2472,8.2542,8.2401,8.2542,132800.0
2012-01-31 12:20:00,11.67,11.67,11.65,11.65,88000.0,8.2542,8.2542,8.2401,8.2401,88000.0
2012-01-31 12:30:00,11.65,11.65,11.64,11.65,81200.0,8.2401,8.2401,8.233,8.2401,81200.0
2012-01-31 12:40:00,11.65,11.65,11.64,11.64,81600.0,8.2401,8.2401,8.233,8.233,81600.0
2012-01-31 12:50:00,11.64,11.65,11.63,11.63,45200.0,8.233,8.2401,8.226,8.226,45200.0
2012-01-31 13:00:00,11.63,11.64,11.63,11.63,190800.0,8.226,8.233,8.226,8.226,190800.0
2012-01-31 13:10:00,11.63,11.65,11.63,11.65,128400.0,8.226,8.2401,8.226,8.2401,128400.0
2012-01-31 13:20:00,11.65,11.66,11.65,11.66,97600.0,8.2401,8.2472,8.2401,8.2472,97600.0
2012-01-31 13:30:00,11.66,11.66,11.63,11.64,60000.0,8.2472,8.2472,8.226,8.233,60000.0
2012-01-31 13:40:00,11.64,11.64,11.63,11.63,33600.0,8.233,8.233,8.226,8.226,33600.0
2012-01-31 13:50:00,11.63,11.63,11.62,11.62,83200.0,8.226,8.226,8.2189,8.2189,83200.0
2012-01-31 14:00:00,11.62,11.63,11.62,11.63,340800.0,8.2189,8.226,8.2189,8.226,340800.0
2012-01-31 14:10:00,11.63,11.68,11.63,11.68,162800.0,8.226,8.2613,8.226,8.2613,162800.0
2012-01-31 14:20:00,11.68,11.7,11.68,11.68,90400.0,8.2613,8.2755,8.2613,8.2613,90400.0
2012-01-31 14:30:00,11.68,11.68,11.67,11.67,54800.0,8.2613,8.2613,8.2542,8.2542,54800.0
2012-01-31 14:40:00,11.67,11.68,11.65,11.66,69600.0,8.2542,8.2613,8.2401,8.2472,69600.0
2012-01-31 14:50:00,11.66,11.69,11.66,11.69,227600.0,8.2472,8.2684,8.2472,8.2684,227600.0
2012-01-31 15:00:00,11.69,11.69,11.65,11.68,237200.0,8.2684,8.2684,8.2401,8.2613,237200.0
2012-01-31 15:10:00,11.68,11.68,11.66,11.67,115600.0,8.2613,8.2613,8.2472,8.2542,115600.0
2012-01-31 15:20:00,11.67,11.67,11.65,11.66,261200.0,8.2542,8.2542,8.2401,8.2472,261200.0
2012-01-31 15:30:00,11.66,11.68,11.65,11.66,206000.0,8.2472,8.2613,8.2401,8.2472,206000.0
2012-01-31 15:40:00,11.66,11.68,11.65,11.67,142800.0,8.2472,8.2613,8.2401,8.2542,142800.0
2012-01-31 15:50:00,11.67,11.69,11.66,11.67,334000.0,8.2542,8.2684,8.2472,8.2542,334000.0
2012-02-01 09:30:00,11.8,11.83,11.76,11.8,264400.0,8.3462,8.3674,8.3179,8.3462,264400.0
2012-02-01 09:40:00,11.8,11.8,11.78,11.79,187200.0,8.3462,8.3462,8.332,8.3391,187200.0
2012-02-01 09:50:00,11.79,11.8,11.76,11.77,148000.0,8.3391,8.3462,8.3179,8.325,148000.0
2012-02-01 10:00:00,11.77,11.82,11.75,11.82,285600.0,8.325,8.3603,8.3108,8.3603,285600.0
2012-02-01 10:10:00,11.82,11.85,11.81,11.83,177600.0,8.3603,8.3816,8.3533,8.3674,177600.0
2012-02-01 10:20:00,11.82,11.85,11.82,11.84,148400.0,8.3603,8.3816,8.3603,8.3745,148400.0
2012-02-01 10:30:00,11.84,11.85,11.83,11.83,242000.0,8.3745,8.3816,8.3674,8.3674,242000.0
2012-02-01 10:40:00,11.83,11.84,11.81,11.82,87200.0,8.3674,8.3745,8.3533,8.3603,87200.0
2012-02-01 10:50:00,11.82,11.83,11.81,11.83,80400.0,8.3603,8.3674,8.3533,8.3674,80400.0
2012-02-01 11:00:00,11.83,11.84,11.8,11.8,230400.0,8.3674,8.3745,8.3462,8.3462,230400.0
2012-02-01 11:10:00,11.8,11.81,11.79,11.8,233600.0,8.3462,8.3533,8.3391,8.3462,233600.0
2012-02-01 11:20:00,11.8,11.81,11.79,11.81,272000.0,8.3462,8.3533,8.3391,8.3533,272000.0
2012-02-01 11:30:00,11.81,11.85,11.81,11.84,237600.0,8.3533,8.3816,8.3533,8.3745,237600.0
2012-02-01 11:40:00,11.84,11.85,11.83,11.84,218800.0,8.3745,8.3816,8.3674,8.3745,218800.0
2012-02-01 11:50:00,11.84,11.84,11.83,11.84,185600.0,8.3745,8.3745,8.3674,8.3745,185600.0
2012-02-01 12:00:00,11.83,11.84,11.82,11.84,215600.0,8.3674,8.3745,8.3603,8.3745,215600.0
2012-02-01 12:10:00,11.84,11.84,11.83,11.84,84400.0,8.3745,8.3745,8.3674,8.3745,84400.0
2012-02-01 12:20:00,11.84,11.85,11.83,11.84,152800.0,8.3745,8.3816,8.3674,8.3745,152800.0
2012-02-01 12:30:00,11.83,11.84,11.83,11.84,91600.0,8.3674,8.3745,8.3674,8.3745,91600.0
2012-02-01 12:40:00,11.84,11.84,11.81,11.81,105200.0,8.3745,8.3745,8.3533,8.3533,105200.0
2012-02-01 12:50:00,11.81,11.81,11.79,11.79,162400.0,8.3533,8.3533,8.3391,8.3391,162400.0
2012-02-01 13:00:00,11.79,11.81,11.79,11.8,145200.0,8.3391,8.3533,8.3391,8.3462,145200.0
2012-02-01 13:10:00,11.8,11.81,11.79,11.8,176000.0,8.3462,8.3533,8.3391,8.3462,176000.0
2012-02-01 13:20:00,11.8,11.82,11.8,11.82,252800.0,8.3462,8.3603,8.3462,8.3603,252800.0
2012-02-01 13:30:00,11.82,11.83,11.81,11.83,232800.0,8.3603,8.3674,8.3533,8.3674,232800.0
2012-02-01 13:40:00,11.83,11.83,11.81,11.81,102000.0,8.3674,8.3674,8.3533,8.3533,102000.0
2012-02-01 13:50:00,11.81,11.82,11.8,11.8,75200.0,8.3533,8.3603,8.3462,8.3462,75200.0
2012-02-01 14:00:00,11.8,11.8,11.79,11.79,146400.0,8.3462,8.3462,8.3391,8.3391,146400.0
2012-02-01 14:10:00,11.79,11.81,11.79,11.81,56000.0,8.3391,8.3533,8.3391,8.3533,56000.0
2012-02-01 14:20:00,11.81,11.81,11.8,11.81,89600.0,8.3533,8.3533,8.3462,8.3533,89600.0
2012-02-01 14:30:00,11.81,11.81,11.8,11.8,112800.0,8.3533,8.3533,8.3462,8.3462,112800.0
2012-02-01 14:40:00,11.8,11.8,11.78,11.78,57600.0,8.3462,8.3462,8.332,8.332,57600.0
2012-02-01 14:50:00,11.78,11.79,11.78,11.78,80800.0,8.332,8.3391,8.332,8.332,80800.0
2012-02-01 15:00:00,11.79,11.8,11.79,11.8,97200.0,8.3391,8.3462,8.3391,8.3462,97200.0
2012-02-01 15:10:00,11.8,11.81,11.78,11.79,246400.0,8.3462,8.3533,8.332,8.3391,246400.0
2012-02-01 15:20:00,11.78,11.78,11.76,11.76,124800.0,8.332,8.332,8.3179,8.3179,124800.0
2012-02-01 15:30:00,11.77,11.77,11.75,11.77,161600.0,8.325,8.325,8.3108,8.325,161600.0
2012-02-01 15:40:00,11.77,11.78,11.77,11.77,181600.0,8.325,8.332,8.325,8.325,181600.0
2012-02-01 15:50:00,11.77,11.78,11.75,11.77,580800.0,8.325,8.332,8.3108,8.325,580800.0
2012-02-02 09:30:00,11.79,11.8,11.75,11.76,141600.0,8.3391,8.3462,8.3108,8.3179,141600.0
2012-02-02 09:40:00,11.76,11.76,11.72,11.73,163600.0,8.3179,8.3179,8.2896,8.2967,163600.0
2012-02-02 09:50:00,11.73,11.77,11.72,11.76,232400.0,8.2967,8.325,8.2896,8.3179,232400.0
2012-02-02 10:00:00,11.77,11.81,11.76,11.81,132000.0,8.325,8.3533,8.3179,8.3533,132000.0
2012-02-02 10:10:00,11.81,11.83,11.8,11.82,131600.0,8.3533,8.3674,8.3462,8.3603,131600.0
2012-02-02 10:20:00,11.82,11.83,11.8,11.81,90000.0,8.3603,8.3674,8.3462,8.3533,90000.0
2012-02-02 10:30:00,11.81,11.83,11.81,11.82,94400.0,8.3533,8.3674,8.3533,8.3603,94400.0
2012-02-02 10:40:00,11.82,11.83,11.81,11.83,91600.0,8.3603,8.3674,8.3533,8.3674,91600.0
2012-02-02 10:50:00,11.83,11.84,11.82,11.83,215600.0,8.3674,8.3745,8.3603,8.3674,215600.0
2012-02-02 11:00:00,11.83,11.85,11.83,11.85,146400.0,8.3674,8.3816,8.3674,8.3816,146400.0
2012-02-02 11:10:00,11.85,11.85,11.81,11.81,85200.0,8.3816,8.3816,8.3533,8.3533,85200.0
2012-02-02 11:20:00,11.81,11.81,11.78,11.78,90000.0,8.3533,8.3533,8.332,8.332,90000.0
2012-02-02 11:30:00,11.78,11.79,11.75,11.75,122800.0,8.332,8.3391,8.3108,8.3108,122800.0
2012-02-02 11:40:00,11.75,11.76,11.75,11.76,77600.0,8.3108,8.3179,8.3108,8.3179,77600.0
2012-02-02 11:50:00,11.76,11.78,11.76,11.77,290400.0,8.3179,8.332,8.3179,8.325,290400.0
2012-02-02 12:00:00,11.77,11.78,11.77,11.77,93600.0,8.325,8.332,8.325,8.325,93600.0
2012-02-02 12:10:00,11.77,11.78,11.72,11.74,272800.0,8.325,8.332,8.2896,8.3038,272800.0
2012-02-02 12:20:00,11.74,11.75,11.74,11.75,104800.0,8.3038,8.3108,8.3038,8.3108,104800.0
2012-02-02 12:30:00,11.76,11.76,11.73,11.73,100000.0,8.3179,8.3179,8.2967,8.2967,100000.0
2012-02-02 12:40:00,11.72,11.73,11.72,11.73,73200.0,8.2896,8.2967,8.2896,8.2967,73200.0
2012-02-02 12:50:00,11.72,11.74,11.72,11.73,73200.0,8.2896,8.3038,8.2896,8.2967,73200.0
2012-02-02 13:00:00,11.74,11.74,11.72,11.74,186000.0,8.3038,8.3038,8.2896,8.3038,186000.0
2012-02-02 13:10:00,11.74,11.74,11.72,11.72,73600.0,8.3038,8.3038,8.2896,8.2896,73600.0
2012-02-02 13:20:00,11.72,11.73,11.72,11.73,53600.0,8.2896,8.2967,8.2896,8.2967,53600.0
2012-02-02 13:30:00,11.72,11.73,11.72,11.72,103200.0,8.2896,8.2967,8.2896,8.2896,103200.0
2012-02-02 13:40:00,11.72,11.72,11.71,11.72,201600.0,8.2896,8.2896,8.2825,8.2896,201600.0
2012-02-02 13:50:00,11.72,11.74,11.72,11.73,66400.0,8.2896,8.3038,8.2896,8.2967,66400.0
2012-02-02 14:00:00,11.74,11.74,11.73,11.73,85600.0,8.3038,8.3038,8.2967,8.2967,85600.0
2012-02-02 14:10:00,11.73,11.74,11.73,11.74,62800.0,8.2967,8.3038,8.2967,8.3038,62800.0
2012-02-02 14:20:00,11.74,11.74,11.73,11.73,99200.0,8.3038,8.3038,8.2967,8.2967,99200.0
2012-02-02 14:30:00,11.73,11.75,11.72,11.74,83200.0,8.2967,8.3108,8.2896,8.3038,83200.0
2012-02-02 14:40:00,11.74,11.74,11.73,11.74,85200.0,8.3038,8.3038,8.2967,8.3038,85200.0
2012-02-02 14:50:00,11.74,11.74,11.72,11.72,83600.0,8.3038,8.3038,8.2896,8.2896,83600.0
2012-02-02 15:00:00,11.72,11.72,11.71,11.72,123600.0,8.2896,8.2896,8.2825,8.2896,123600.0
2012-02-02 15:10:00,11.72,11.73,11.72,11.73,392000.0,8.2896,8.2967,8.2896,8.2967,392000.0
2012-02-02 15:20:00,11.72,11.74,11.72,11.74,219200.0,8.2896,8.3038,8.2896,8.3038,219200.0
2012-02-02 15:30:00,11.73,11.74,11.72,11.74,156400.0,8.2967,8.3038,8.2896,8.3038,156400.0
2012-02-02 15:40:00,11.74,11.75,11.74,11.75,149600.0,8.3038,8.3108,8.3038,8.3108,149600.0
2012-02-02 15:50:00,11.75,11.76,11.74,11.74,533200.0,8.3108,8.3179,8.3038,8.3038,533200.0
2012-02-03 09:30:00,11.92,11.94,11.87,11.87,290400.0,8.4311,8.4452,8.3957,8.3957,290400.0
2012-02-03 09:40:00,11.88,11.9,11.87,11.9,252800.0,8.4028,8.4169,8.3957,8.4169,252800.0
2012-02-03 09:50:00,11.9,11.9,11.87,11.88,312400.0,8.4169,8.4169,8.3957,8.4028,312400.0
2012-02-03 10:00:00,11.9,11.94,11.9,11.94,325600.0,8.4169,8.4452,8.4169,8.4452,325600.0
2012-02-03 10:10:00,11.94,11.94,11.92,11.93,231600.0,8.4452,8.4452,8.4311,8.4381,231600.0
2012-02-03 10:20:00,11.93,11.95,11.92,11.94,531200.0,8.4381,8.4523,8.4311,8.4452,531200.0
2012-02-03 10:30:00,11.94,11.94,11.93,11.94,183600.0,8.4452,8.4452,8.4381,8.4452,183600.0
2012-02-03 10:40:00,11.94,11.96,11.93,11.95,223200.0,8.4452,8.4594,8.4381,8.4523,223200.0
2012-02-03 10:50:00,11.95,11.96,11.95,11.95,155600.0,8.4523,8.4594,8.4523,8.4523,155600.0
2012-02-03 11:00:00,11.95,11.95,11.92,11.92,157200.0,8.4523,8.4523,8.4311,8.4311,157200.0
2012-02-03 11:10:00,11.92,11.94,11.92,11.94,82400.0,8.4311,8.4452,8.4311,8.4452,82400.0
2012-02-03 11:20:00,11.94,11.95,11.94,11.95,108400.0,8.4452,8.4523,8.4452,8.4523,108400.0
2012-02-03 11:30:00,11.95,11.96,11.95,11.96,218800.0,8.4523,8.4594,8.4523,8.4594,218800.0
2012-02-03 11:40:00,11.96,11.98,11.95,11.98,112800.0,8.4594,8.4735,8.4523,8.4735,112800.0
2012-02-03 11:50:00,11.98,12.01,11.97,12.0,225200.0,8.4735,8.4947,8.4664,8.4877,225200.0
2012-02-03 12:00:00,11.99,12.02,11.99,12.01,108800.0,8.4806,8.5018,8.4806,8.4947,108800.0
2012-02-03 12:10:00,12.02,12.02,12.0,12.01,94000.0,8.5018,8.5018,8.4877,8.4947,94000.0
2012-02-03 12:20:00,12.01,12.02,12.0,12.02,128000.0,8.4947,8.5018,8.4877,8.5018,128000.0
2012-02-03 12:30:00,12.02,12.02,12.01,12.01,154800.0,8.5018,8.5018,8.4947,8.4947,154800.0
2012-02-03 12:40:00,12.01,12.01,11.99,11.99,332400.0,8.4947,8.4947,8.4806,8.4806,332400.0
2012-02-03 12:50:00,11.99,11.99,11.96,11.97,243600.0,8.4806,8.4806,8.4594,8.4664,243600.0
2012-02-03 13:00:00,11.97,11.99,11.96,11.98,232400.0,8.4664,8.4806,8.4594,8.4735,232400.0
2012-02-03 13:10:00,11.98,11.99,11.98,11.98,230400.0,8.4735,8.4806,8.4735,8.4735,230400.0
2012-02-03 13:20:00,11.99,12.0,11.98,12.0,99600.0,8.4806,8.4877,8.4735,8.4877,99600.0
2012-02-03 13:30:00,11.99,12.0,11.98,11.99,233600.0,8.4806,8.4877,8.4735,8.4806,233600.0
2012-02-03 13:40:00,11.98,11.99,11.97,11.99,122000.0,8.4735,8.4806,8.4664,8.4806,122000.0
2012-02-03 13:50:00,11.99,11.99,11.98,11.99,68800.0,8.4806,8.4806,8.4735,8.4806,68800.0
2012-02-03 14:00:00,11.99,12.0,11.99,11.99,325600.0,8.4806,8.4877,8.4806,8.4806,325600.0
2012-02-03 14:10:00,11.99,12.0,11.98,12.0,536800.0,8.4806,8.4877,8.4735,8.4877,536800.0
2012-02-03 14:20:00,12.01,12.02,12.0,12.02,116000.0,8.4947,8.5018,8.4877,8.5018,116000.0
2012-02-03 14:30:00,12.02,12.04,12.01,12.03,224000.0,8.5018,8.5159,8.4947,8.5089,224000.0
2012-02-03 14:40:00,12.03,12.06,12.03,12.06,220000.0,8.5089,8.5301,8.5089,8.5301,220000.0
2012-02-03 14:50:00,12.06,12.07,12.06,12.07,161200.0,8.5301,8.5372,8.5301,8.5372,161200.0
2012-02-03 15:00:00,12.07,12.07,12.06,12.06,380800.0,8.5372,8.5372,8.5301,8.5301,380800.0
2012-02-03 15:10:00,12.06,12.06,12.05,12.05,166400.0,8.5301,8.5301,8.523,8.523,166400.0
2012-02-03 15:20:00,12.05,12.06,12.05,12.06,129600.0,8.523,8.5301,8.523,8.5301,129600.0
2012-02-03 15:30:00,12.06,12.06,12.05,12.06,324400.0,8.5301,8.5301,8.523,8.5301,324400.0
2012-02-03 15:40:00,12.06,12.07,12.06,12.07,520400.0,8.5301,8.5372,8.5301,8.5372,520400.0
2012-02-03 15:50:00,12.07,12.08,12.06,12.08,782000.0,8.5372,8.5442,8.5301,8.5442,782000.0
2012-02-06 09:30:00,12.06,12.06,11.96,11.99,266800.0,8.5301,8.5301,8.4594,8.4806,266800.0
2012-02-06 09:40:00,11.99,12.04,11.97,12.04,258000.0,8.4806,8.5159,8.4664,8.5159,258000.0
2012-02-06 09:50:00,12.04,12.1,12.03,12.09,273600.0,8.5159,8.5584,8.5089,8.5513,273600.0
2012-02-06 10:00:00,12.09,12.14,12.09,12.13,245200.0,8.5513,8.5867,8.5513,8.5796,245200.0
2012-02-06 10:10:00,12.13,12.14,12.11,12.11,172800.0,8.5796,8.5867,8.5655,8.5655,172800.0
2012-02-06 10:20:00,12.11,12.13,12.08,12.08,94800.0,8.5655,8.5796,8.5442,8.5442,94800.0
2012-02-06 10:30:00,12.08,12.09,12.06,12.06,142800.0,8.5442,8.5513,8.5301,8.5301,142800.0
2012-02-06 10:40:00,12.06,12.06,12.03,12.04,110400.0,8.5301,8.5301,8.5089,8.5159,110400.0
2012-02-06 10:50:00,12.04,12.05,12.03,12.04,89200.0,8.5159,8.523,8.5089,8.5159,89200.0
2012-02-06 11:00:00,12.04,12.04,12.03,12.03,58000.0,8.5159,8.5159,8.5089,8.5089,58000.0
2012-02-06 11:10:00,12.03,12.05,12.03,12.05,70800.0,8.5089,8.523,8.5089,8.523,70800.0
2012-02-06 11:20:00,12.05,12.05,12.04,12.04,120000.0,8.523,8.523,8.5159,8.5159,120000.0
2012-02-06 11:30:00,12.04,12.06,12.03,12.03,96800.0,8.5159,8.5301,8.5089,8.5089,96800.0
2012-02-06 11:40:00,12.04,12.06,12.04,12.05,180400.0,8.5159,8.5301,8.5159,8.523,180400.0
2012-02-06 11:50:00,12.05,12.06,12.04,12.06,84400.0,8.523,8.5301,8.5159,8.5301,84400.0
2012-02-06 12:00:00,12.06,12.06,12.04,12.06,108800.0,8.5301,8.5301,8.5159,8.5301,108800.0
2012-02-06 12:10:00,12.06,12.08,12.05,12.08,82400.0,8.5301,8.5442,8.523,8.5442,82400.0
2012-02-06 12:20:00,12.08,12.08,12.05,12.06,69600.0,8.5442,8.5442,8.523,8.5301,69600.0
2012-02-06 12:30:00,12.06,12.07,12.05,12.06,232800.0,8.5301,8.5372,8.523,8.5301,232800.0
2012-02-06 12:40:00,12.06,12.07,12.06,12.06,37200.0,8.5301,8.5372,8.5301,8.5301,37200.0
2012-02-06 12:50:00,12.06,12.07,12.05,12.06,152000.0,8.5301,8.5372,8.523,8.5301,152000.0
2012-02-06 13:00:00,12.06,12.06,12.04,12.05,100800.0,8.5301,8.5301,8.5159,8.523,100800.0
2012-02-06 13:10:00,12.05,12.05,12.03,12.04,88800.0,8.523,8.523,8.5089,8.5159,88800.0
2012-02-06 13:20:00,12.04,12.04,12.03,12.04,42000.0,8.5159,8.5159,8.5089,8.5159,42000.0
2012-02-06 13:30:00,12.04,12.06,12.04,12.04,87600.0,8.5159,8.5301,8.5159,8.5159,87600.0
2012-02-06 13:40:00,12.04,12.04,12.04,12.04,102400.0,8.5159,8.5159,8.5159,8.5159,102400.0
2012-02-06 13:50:00,12.04,12.04,12.03,12.04,75200.0,8.5159,8.5159,8.5089,8.5159,75200.0
2012-02-06 14:00:00,12.04,12.05,12.03,12.03,164000.0,8.5159,8.523,8.5089,8.5089,164000.0
2012-02-06 14:10:00,12.03,12.03,12.02,12.02,70000.0,8.5089,8.5089,8.5018,8.5018,70000.0
2012-02-06 14:20:00,12.02,12.02,12.0,12.0,56400.0,8.5018,8.5018,8.4877,8.4877,56400.0
2012-02-06 14:30:00,12.0,12.02,12.0,12.01,61600.0,8.4877,8.5018,8.4877,8.4947,61600.0
2012-02-06 14:40:00,12.01,12.02,12.0,12.01,67200.0,8.4947,8.5018,8.4877,8.4947,67200.0
2012-02-06 14:50:00,12.01,12.02,12.0,12.01,127600.0,8.4947,8.5018,8.4877,8.4947,127600.0
2012-02-06 15:00:00,12.01,12.03,12.01,12.01,112000.0,8.4947,8.5089,8.4947,8.4947,112000.0
2012-02-06 15:10:00,12.01,12.01,12.0,12.01,97200.0,8.4947,8.4947,8.4877,8.4947,97200.0
2012-02-06 15:20:00,12.01,12.02,12.0,12.01,94000.0,8.4947,8.5018,8.4877,8.4947,94000.0
2012-02-06 15:30:00,12.01,12.02,12.0,12.01,122400.0,8.4947,8.5018,8.4877,8.4947,122400.0
2012-02-06 15:40:00,12.01,12.01,12.0,12.01,175600.0,8.4947,8.4947,8.4877,8.4947,175600.0
2012-02-06 15:50:00,12.01,12.02,12.0,12.01,721200.0,8.4947,8.5018,8.4877,8.4947,721200.0
2012-02-07 09:30:00,11.96,11.99,11.86,11.87,492800.0,8.4594,8.4806,8.3886,8.3957,492800.0
2012-02-07 09:40:00,11.87,11.9,11.86,11.9,208000.0,8.3957,8.4169,8.3886,8.4169,208000.0
2012-02-07 09:50:00,11.9,11.91,11.88,11.9,262000.0,8.4169,8.424,8.4028,8.4169,262000.0
2012-02-07 10:00:00,11.9,11.9,11.88,11.9,159600.0,8.4169,8.4169,8.4028,8.4169,159600.0
2012-02-07 10:10:00,11.9,11.92,11.9,11.92,467200.0,8.4169,8.4311,8.4169,8.4311,467200.0
2012-02-07 10:20:00,11.92,11.94,11.9,11.9,310800.0,8.4311,8.4452,8.4169,8.4169,310800.0
2012-02-07 10:30:00,11.9,11.91,11.89,11.9,245200.0,8.4169,8.424,8.4098,8.4169,245200.0
2012-02-07 10:40:00,11.9,11.94,11.9,11.94,881200.0,8.4169,8.4452,8.4169,8.4452,881200.0
2012-02-07 10:50:00,11.94,12.0,11.94,11.99,190000.0,8.4452,8.4877,8.4452,8.4806,190000.0
2012-02-07 11:00:00,11.99,12.0,11.97,11.99,252800.0,8.4806,8.4877,8.4664,8.4806,252800.0
2012-02-07 11:10:00,11.99,12.03,11.99,12.01,176000.0,8.4806,8.5089,8.4806,8.4947,176000.0
2012-02-07 11:20:00,12.02,12.05,12.02,12.05,132800.0,8.5018,8.523,8.5018,8.523,132800.0
2012-02-07 11:30:00,12.05,12.05,12.03,12.05,253200.0,8.523,8.523,8.5089,8.523,253200.0
2012-02-07 11:40:00,12.05,12.06,12.04,12.05,275200.0,8.523,8.5301,8.5159,8.523,275200.0
2012-02-07 11:50:00,12.05,12.06,12.03,12.03,229200.0,8.523,8.5301,8.5089,8.5089,229200.0
2012-02-07 12:00:00,12.03,12.04,12.02,12.03,39200.0,8.5089,8.5159,8.5018,8.5089,39200.0
2012-02-07 12:10:00,12.03,12.03,12.02,12.03,74800.0,8.5089,8.5089,8.5018,8.5089,74800.0
2012-02-07 12:20:00,12.03,12.03,12.01,12.03,172000.0,8.5089,8.5089,8.4947,8.5089,172000.0
2012-02-07 12:30:00,12.03,12.07,12.03,12.07,386400.0,8.5089,8.5372,8.5089,8.5372,386400.0
2012-02-07 12:40:00,12.07,12.08,12.06,12.06,89600.0,8.5372,8.5442,8.5301,8.5301,89600.0
2012-02-07 12:50:00,12.06,12.06,12.04,12.05,72800.0,8.5301,8.5301,8.5159,8.523,72800.0
2012-02-07 13:00:00,12.05,12.05,12.04,12.04,58800.0,8.523,8.523,8.5159,8.5159,58800.0
2012-02-07 13:10:00,12.04,12.04,12.01,12.01,66800.0,8.5159,8.5159,8.4947,8.4947,66800.0
2012-02-07 13:20:00,12.01,12.03,12.0,12.03,518000.0,8.4947,8.5089,8.4877,8.5089,518000.0
2012-02-07 13:30:00,12.03,12.05,12.03,12.05,52800.0,8.5089,8.523,8.5089,8.523,52800.0
2012-02-07 13:40:00,12.04,12.05,12.04,12.05,53600.0,8.5159,8.523,8.5159,8.523,53600.0
2012-02-07 13:50:00,12.05,12.06,12.05,12.05,56400.0,8.523,8.5301,8.523,8.523,56400.0
2012-02-07 14:00:00,12.05,12.07,12.05,12.06,141600.0,8.523,8.5372,8.523,8.5301,141600.0
2012-02-07 14:10:00,12.06,12.06,12.04,12.05,92000.0,8.5301,8.5301,8.5159,8.523,92000.0
2012-02-07 14:20:00,12.04,12.04,12.01,12.01,144000.0,8.5159,8.5159,8.4947,8.4947,144000.0
2012-02-07 14:30:00,12.01,12.02,11.99,12.0,127600.0,8.4947,8.5018,8.4806,8.4877,127600.0
2012-02-07 14:40:00,12.0,12.0,11.98,11.99,171200.0,8.4877,8.4877,8.4735,8.4806,171200.0
2012-02-07 14:50:00,11.99,11.99,11.97,11.97,226400.0,8.4806,8.4806,8.4664,8.4664,226400.0
2012-02-07 15:00:00,11.97,12.0,11.97,12.0,216000.0,8.4664,8.4877,8.4664,8.4877,216000.0
2012-02-07 15:10:00,12.0,12.03,12.0,12.02,198400.0,8.4877,8.5089,8.4877,8.5018,198400.0
2012-02-07 15:20:00,12.02,12.02,12.0,12.01,424000.0,8.5018,8.5018,8.4877,8.4947,424000.0
2012-02-07 15:30:00,12.01,12.02,12.0,12.01,422400.0,8.4947,8.5018,8.4877,8.4947,422400.0
2012-02-07 15:40:00,12.01,12.02,12.0,12.02,410800.0,8.4947,8.5018,8.4877,8.5018,410800.0
2012-02-07 15:50:00,12.02,12.03,12.01,12.02,523200.0,8.5018,8.5089,8.4947,8.5018,523200.0
2012-02-08 09:30:00,12.03,12.13,11.97,11.97,186800.0,8.5089,8.5796,8.4664,8.4664,186800.0
2012-02-08 09:40:00,11.98,12.08,11.98,12.08,252800.0,8.4735,8.5442,8.4735,8.5442,252800.0
2012-02-08 09:50:00,12.09,12.09,12.07,12.08,196400.0,8.5513,8.5513,8.5372,8.5442,196400.0
2012-02-08 10:00:00,12.08,12.12,12.08,12.09,222000.0,8.5442,8.5725,8.5442,8.5513,222000.0
2012-02-08 10:10:00,12.09,12.09,12.07,12.07,182400.0,8.5513,8.5513,8.5372,8.5372,182400.0
2012-02-08 10:20:00,12.07,12.09,12.06,12.07,186000.0,8.5372,8.5513,8.5301,8.5372,186000.0
2012-02-08 10:30:00,12.07,12.07,12.04,12.05,102800.0,8.5372,8.5372,8.5159,8.523,102800.0
2012-02-08 10:40:00,12.05,12.06,12.03,12.05,185600.0,8.523,8.5301,8.5089,8.523,185600.0
2012-02-08 10:50:00,12.05,12.08,12.04,12.08,226000.0,8.523,8.5442,8.5159,8.5442,226000.0
2012-02-08 11:00:00,12.08,12.08,12.06,12.08,284400.0,8.5442,8.5442,8.5301,8.5442,284400.0
2012-02-08 11:10:00,12.08,12.09,12.07,12.08,116000.0,8.5442,8.5513,8.5372,8.5442,116000.0
2012-02-08 11:20:00,12.07,12.08,12.06,12.08,115200.0,8.5372,8.5442,8.5301,8.5442,115200.0
2012-02-08 11:30:00,12.08,12.08,12.06,12.06,204000.0,8.5442,8.5442,8.5301,8.5301,204000.0
2012-02-08 11:40:00,12.06,12.06,12.05,12.05,221200.0,8.5301,8.5301,8.523,8.523,221200.0
2012-02-08 11:50:00,12.05,12.09,12.05,12.06,169200.0,8.523,8.5513,8.523,8.5301,169200.0
2012-02-08 12:00:00,12.06,12.09,12.06,12.09,354400.0,8.5301,8.5513,8.5301,8.5513,354400.0
2012-02-08 12:10:00,12.09,12.11,12.09,12.1,82800.0,8.5513,8.5655,8.5513,8.5584,82800.0
2012-02-08 12:20:00,12.11,12.13,12.1,12.12,84800.0,8.5655,8.5796,8.5584,8.5725,84800.0
2012-02-08 12:30:00,12.12,12.13,12.11,12.12,128000.0,8.5725,8.5796,8.5655,8.5725,128000.0
2012-02-08 12:40:00,12.12,12.13,12.11,12.11,117200.0,8.5725,8.5796,8.5655,8.5655,117200.0
2012-02-08 12:50:00,12.11,12.12,12.1,12.12,134800.0,8.5655,8.5725,8.5584,8.5725,134800.0
2012-02-08 13:00:00,12.12,12.14,12.11,12.13,432400.0,8.5725,8.5867,8.5655,8.5796,432400.0
2012-02-08 13:10:00,12.13,12.14,12.13,12.13,101600.0,8.5796,8.5867,8.5796,8.5796,101600.0
2012-02-08 13:20:00,12.13,12.14,12.13,12.13,89600.0,8.5796,8.5867,8.5796,8.5796,89600.0
2012-02-08 13:30:00,12.13,12.15,12.12,12.14,88400.0,8.5796,8.5937,8.5725,8.5867,88400.0
2012-02-08 13:40:00,12.14,12.15,12.13,12.14,54400.0,8.5867,8.5937,8.5796,8.5867,54400.0
2012-02-08 13:50:00,12.15,12.15,12.12,12.13,270800.0,8.5937,8.5937,8.5725,8.5796,270800.0
2012-02-08 14:00:00,12.13,12.14,12.12,12.13,214000.0,8.5796,8.5867,8.5725,8.5796,214000.0
2012-02-08 14:10:00,12.13,12.19,12.12,12.19,432000.0,8.5796,8.622,8.5725,8.622,432000.0
2012-02-08 14:20:00,12.19,12.2,12.17,12.17,191200.0,8.622,8.6291,8.6079,8.6079,191200.0
2012-02-08 14:30:00,12.17,12.18,12.16,12.18,417600.0,8.6079,8.615,8.6008,8.615,417600.0
2012-02-08 14:40:00,12.18,12.19,12.15,12.17,721600.0,8.615,8.622,8.5937,8.6079,721600.0
2012-02-08 14:50:00,12.17,12.17,12.15,12.15,396000.0,8.6079,8.6079,8.5937,8.5937,396000.0
2012-02-08 15:00:00,12.15,12.18,12.15,12.18,274000.0,8.5937,8.615,8.5937,8.615,274000.0
2012-02-08 15:10:00,12.18,12.19,12.18,12.19,213200.0,8.615,8.622,8.615,8.622,213200.0
2012-02-08 15:20:00,12.19,12.2,12.18,12.19,662800.0,8.622,8.6291,8.615,8.622,662800.0
2012-02-08 15:30:00,12.19,12.19,12.18,12.19,296000.0,8.622,8.622,8.615,8.622,296000.0
2012-02-08 15:40:00,12.19,12.19,12.18,12.18,431600.0,8.622,8.622,8.615,8.615,431600.0
2012-02-08 15:50:00,12.18,12.22,12.18,12.21,712400.0,8.615,8.6433,8.615,8.6362,712400.0
2012-02-09 09:30:00,12.22,12.24,12.12,12.15,356000.0,8.6433,8.6574,8.5725,8.5937,356000.0
2012-02-09 09:40:00,12.15,12.17,12.13,12.15,156800.0,8.5937,8.6079,8.5796,8.5937,156800.0
2012-02-09 09:50:00,12.15,12.18,12.13,12.16,167200.0,8.5937,8.615,8.5796,8.6008,167200.0
2012-02-09 10:00:00,12.15,12.17,12.08,12.08,404000.0,8.5937,8.6079,8.5442,8.5442,404000.0
2012-02-09 10:10:00,12.08,12.09,12.06,12.07,216000.0,8.5442,8.5513,8.5301,8.5372,216000.0
2012-02-09 10:20:00,12.06,12.08,12.04,12.08,336000.0,8.5301,8.5442,8.5159,8.5442,336000.0
2012-02-09 10:30:00,12.08,12.08,12.0,12.01,445600.0,8.5442,8.5442,8.4877,8.4947,445600.0
2012-02-09 10:40:00,12.01,12.02,11.98,11.99,560000.0,8.4947,8.5018,8.4735,8.4806,560000.0
2012-02-09 10:50:00,11.99,12.02,11.97,12.01,225200.0,8.4806,8.5018,8.4664,8.4947,225200.0
2012-02-09 11:00:00,12.01,12.02,11.99,11.99,136000.0,8.4947,8.5018,8.4806,8.4806,136000.0
2012-02-09 11:10:00,11.99,11.99,11.98,11.98,140800.0,8.4806,8.4806,8.4735,8.4735,140800.0
2012-02-09 11:20:00,11.98,12.0,11.97,11.98,111600.0,8.4735,8.4877,8.4664,8.4735,111600.0
2012-02-09 11:30:00,11.98,11.99,11.97,11.97,130800.0,8.4735,8.4806,8.4664,8.4664,130800.0
2012-02-09 11:40:00,11.97,11.98,11.95,11.97,334400.0,8.4664,8.4735,8.4523,8.4664,334400.0
2012-02-09 11:50:00,11.97,12.05,11.97,12.02,388000.0,8.4664,8.523,8.4664,8.5018,388000.0
2012-02-09 12:00:00,12.02,12.04,12.0,12.0,155200.0,8.5018,8.5159,8.4877,8.4877,155200.0
2012-02-09 12:10:00,12.01,12.02,12.0,12.02,120400.0,8.4947,8.5018,8.4877,8.5018,120400.0
2012-02-09 12:20:00,12.02,12.04,12.02,12.02,148000.0,8.5018,8.5159,8.5018,8.5018,148000.0
2012-02-09 12:30:00,12.02,12.02,12.0,12.0,106000.0,8.5018,8.5018,8.4877,8.4877,106000.0
2012-02-09 12:40:00,12.0,12.01,12.0,12.0,94800.0,8.4877,8.4947,8.4877,8.4877,94800.0
2012-02-09 12:50:00,12.0,12.03,12.0,12.03,141200.0,8.4877,8.5089,8.4877,8.5089,141200.0
2012-02-09 13:00:00,12.03,12.05,12.02,12.02,108000.0,8.5089,8.523,8.5018,8.5018,108000.0
2012-02-09 13:10:00,12.02,12.05,12.02,12.05,112000.0,8.5018,8.523,8.5018,8.523,112000.0
2012-02-09 13:20:00,12.05,12.06,12.05,12.06,90800.0,8.523,8.5301,8.523,8.5301,90800.0
2012-02-09 13:30:00,12.06,12.07,12.06,12.07,76400.0,8.5301,8.5372,8.5301,8.5372,76400.0
2012-02-09 13:40:00,12.07,12.07,12.05,12.06,65200.0,8.5372,8.5372,8.523,8.5301,65200.0
2012-02-09 13:50:00,12.06,12.06,12.05,12.06,56400.0,8.5301,8.5301,8.523,8.5301,56400.0
2012-02-09 14:00:00,12.06,12.06,12.05,12.05,228000.0,8.5301,8.5301,8.523,8.523,228000.0
2012-02-09 14:10:00,12.05,12.06,12.04,12.04,227200.0,8.523,8.5301,8.5159,8.5159,227200.0
2012-02-09 14:20:00,12.04,12.05,12.04,12.05,43600.0,8.5159,8.523,8.5159,8.523,43600.0
2012-02-09 14:30:00,12.05,12.06,12.05,12.06,215200.0,8.523,8.5301,8.523,8.5301,215200.0
2012-02-09 14:40:00,12.06,12.06,12.05,12.05,106000.0,8.5301,8.5301,8.523,8.523,106000.0
2012-02-09 14:50:00,12.05,12.05,12.04,12.05,145600.0,8.523,8.523,8.5159,8.523,145600.0
2012-02-09 15:00:00,12.05,12.06,12.04,12.04,184000.0,8.523,8.5301,8.5159,8.5159,184000.0
2012-02-09 15:10:00,12.04,12.04,12.03,12.04,221600.0,8.5159,8.5159,8.5089,8.5159,221600.0
2012-02-09 15:20:00,12.03,12.05,12.03,12.05,141200.0,8.5089,8.523,8.5089,8.523,141200.0
2012-02-09 15:30:00,12.04,12.05,12.03,12.03,162800.0,8.5159,8.523,8.5089,8.5089,162800.0
2012-02-09 15:40:00,12.03,12.04,12.02,12.04,301200.0,8.5089,8.5159,8.5018,8.5159,301200.0
2012-02-09 15:50:00,12.03,12.06,12.03,12.06,611600.0,8.5089,8.5301,8.5089,8.5301,611600.0
2012-02-10 09:30:00,11.98,12.02,11.96,12.01,254800.0,8.4735,8.5018,8.4594,8.4947,254800.0
2012-02-10 09:40:00,12.01,12.02,11.98,11.98,149200.0,8.4947,8.5018,8.4735,8.4735,149200.0
2012-02-10 09:50:00,11.98,11.98,11.92,11.92,164800.0,8.4735,8.4735,8.4311,8.4311,164800.0
2012-02-10 10:00:00,11.92,11.93,11.9,11.9,301600.0,8.4311,8.4381,8.4169,8.4169,301600.0
2012-02-10 10:10:00,11.9,11.94,11.9,11.94,200800.0,8.4169,8.4452,8.4169,8.4452,200800.0
2012-02-10 10:20:00,11.94,11.97,11.93,11.97,104000.0,8.4452,8.4664,8.4381,8.4664,104000.0
2012-02-10 10:30:00,11.97,11.99,11.97,11.99,137200.0,8.4664,8.4806,8.4664,8.4806,137200.0
2012-02-10 10:40:00,11.99,12.0,11.98,11.99,78000.0,8.4806,8.4877,8.4735,8.4806,78000.0
2012-02-10 10:50:00,11.99,12.01,11.98,12.01,98400.0,8.4806,8.4947,8.4735,8.4947,98400.0
2012-02-10 11:00:00,12.01,12.02,12.0,12.0,123200.0,8.4947,8.5018,8.4877,8.4877,123200.0
2012-02-10 11:10:00,12.0,12.01,12.0,12.0,82800.0,8.4877,8.4947,8.4877,8.4877,82800.0
2012-02-10 11:20:00,12.01,12.01,11.99,11.99,191600.0,8.4947,8.4947,8.4806,8.4806,191600.0
2012-02-10 11:30:00,11.99,11.99,11.98,11.98,87600.0,8.4806,8.4806,8.4735,8.4735,87600.0
2012-02-10 11:40:00,11.98,11.99,11.98,11.99,156400.0,8.4735,8.4806,8.4735,8.4806,156400.0
2012-02-10 11:50:00,11.99,12.04,11.99,12.02,122800.0,8.4806,8.5159,8.4806,8.5018,122800.0
2012-02-10 12:00:00,12.02,12.03,12.01,12.01,169200.0,8.5018,8.5089,8.4947,8.4947,169200.0
2012-02-10 12:10:00,12.01,12.01,12.01,12.01,99200.0,8.4947,8.4947,8.4947,8.4947,99200.0
2012-02-10 12:20:00,12.01,12.01,12.0,12.0,38400.0,8.4947,8.4947,8.4877,8.4877,38400.0
2012-02-10 12:30:00,12.01,12.02,12.0,12.02,96000.0,8.4947,8.5018,8.4877,8.5018,96000.0
2012-02-10 12:40:00,12.01,12.02,12.01,12.02,38800.0,8.4947,8.5018,8.4947,8.5018,38800.0
2012-02-10 12:50:00,12.02,12.06,12.02,12.06,225200.0,8.5018,8.5301,8.5018,8.5301,225200.0
2012-02-10 13:00:00,12.06,12.06,12.05,12.06,106800.0,8.5301,8.5301,8.523,8.5301,106800.0
2012-02-10 13:10:00,12.06,12.07,12.06,12.07,54800.0,8.5301,8.5372,8.5301,8.5372,54800.0
2012-02-10 13:20:00,12.06,12.07,12.06,12.06,29200.0,8.5301,8.5372,8.5301,8.5301,29200.0
2012-02-10 13:30:00,12.05,12.05,12.03,12.03,51600.0,8.523,8.523,8.5089,8.5089,51600.0
2012-02-10 13:40:00,12.04,12.05,12.04,12.04,67200.0,8.5159,8.523,8.5159,8.5159,67200.0
2012-02-10 13:50:00,12.04,12.05,12.03,12.03,57600.0,8.5159,8.523,8.5089,8.5089,57600.0
2012-02-10 14:00:00,12.03,12.05,12.03,12.04,76800.0,8.5089,8.523,8.5089,8.5159,76800.0
2012-02-10 14:10:00,12.04,12.04,12.03,12.04,56000.0,8.5159,8.5159,8.5089,8.5159,56000.0
2012-02-10 14:20:00,12.05,12.06,12.04,12.05,43200.0,8.523,8.5301,8.5159,8.523,43200.0
2012-02-10 14:30:00,12.05,12.06,12.05,12.05,85200.0,8.523,8.5301,8.523,8.523,85200.0
2012-02-10 14:40:00,12.06,12.07,12.05,12.07,226800.0,8.5301,8.5372,8.523,8.5372,226800.0
2012-02-10 14:50:00,12.07,12.08,12.06,12.07,1088400.0,8.5372,8.5442,8.5301,8.5372,1088400.0
2012-02-10 15:00:00,12.07,12.07,12.05,12.06,273200.0,8.5372,8.5372,8.523,8.5301,273200.0
2012-02-10 15:10:00,12.06,12.06,12.05,12.06,144000.0,8.5301,8.5301,8.523,8.5301,144000.0
2012-02-10 15:20:00,12.06,12.09,12.06,12.08,130000.0,8.5301,8.5513,8.5301,8.5442,130000.0
2012-02-10 15:30:00,12.08,12.09,12.07,12.08,137600.0,8.5442,8.5513,8.5372,8.5442,137600.0
2012-02-10 15:40:00,12.08,12.1,12.07,12.08,164800.0,8.5442,8.5584,8.5372,8.5442,164800.0
2012-02-10 15:50:00,12.09,12.12,12.08,12.11,504000.0,8.5513,8.5725,8.5442,8.5655,504000.0
2012-02-13 09:30:00,12.24,12.31,12.22,12.28,360000.0,8.6574,8.7069,8.6433,8.6857,360000.0
2012-02-13 09:40:00,12.29,12.31,12.25,12.31,438800.0,8.6928,8.7069,8.6645,8.7069,438800.0
2012-02-13 09:50:00,12.31,12.36,12.3,12.36,280000.0,8.7069,8.7423,8.6998,8.7423,280000.0
2012-02-13 10:00:00,12.36,12.38,12.34,12.38,252800.0,8.7423,8.7564,8.7281,8.7564,252800.0
2012-02-13 10:10:00,12.38,12.38,12.31,12.35,217600.0,8.7564,8.7564,8.7069,8.7352,217600.0
2012-02-13 10:20:00,12.35,12.37,12.34,12.37,277600.0,8.7352,8.7494,8.7281,8.7494,277600.0
2012-02-13 10:30:00,12.37,12.38,12.35,12.37,271200.0,8.7494,8.7564,8.7352,8.7494,271200.0
2012-02-13 10:40:00,12.37,12.4,12.37,12.37,260400.0,8.7494,8.7706,8.7494,8.7494,260400.0
2012-02-13 10:50:00,12.37,12.4,12.37,12.4,228800.0,8.7494,8.7706,8.7494,8.7706,228800.0
2012-02-13 11:00:00,12.39,12.42,12.39,12.42,216400.0,8.7635,8.7847,8.7635,8.7847,216400.0
2012-02-13 11:10:00,12.42,12.46,12.42,12.46,206800.0,8.7847,8.813,8.7847,8.813,206800.0
2012-02-13 11:20:00,12.46,12.49,12.45,12.48,196000.0,8.813,8.8342,8.8059,8.8272,196000.0
2012-02-13 11:30:00,12.48,12.48,12.45,12.46,214400.0,8.8272,8.8272,8.8059,8.813,214400.0
2012-02-13 11:40:00,12.46,12.49,12.46,12.49,181600.0,8.813,8.8342,8.813,8.8342,181600.0
2012-02-13 11:50:00,12.49,12.49,12.46,12.47,94800.0,8.8342,8.8342,8.813,8.8201,94800.0
2012-02-13 12:00:00,12.47,12.51,12.46,12.5,319600.0,8.8201,8.8484,8.813,8.8413,319600.0
2012-02-13 12:10:00,12.5,12.52,12.48,12.51,265200.0,8.8413,8.8555,8.8272,8.8484,265200.0
2012-02-13 12:20:00,12.51,12.54,12.5,12.54,398400.0,8.8484,8.8696,8.8413,8.8696,398400.0
2012-02-13 12:30:00,12.54,12.55,12.52,12.52,192800.0,8.8696,8.8767,8.8555,8.8555,192800.0
2012-02-13 12:40:00,12.52,12.56,12.52,12.56,177200.0,8.8555,8.8837,8.8555,8.8837,177200.0
2012-02-13 12:50:00,12.56,12.59,12.56,12.58,183200.0,8.8837,8.905,8.8837,8.8979,183200.0
2012-02-13 13:00:00,12.58,12.6,12.58,12.6,262400.0,8.8979,8.912,8.8979,8.912,262400.0
2012-02-13 13:10:00,12.6,12.6,12.56,12.56,295600.0,8.912,8.912,8.8837,8.8837,295600.0
2012-02-13 13:20:00,12.56,12.56,12.56,12.56,182400.0,8.8837,8.8837,8.8837,8.8837,182400.0
2012-02-13 13:30:00,12.56,12.59,12.56,12.58,291200.0,8.8837,8.905,8.8837,8.8979,291200.0
2012-02-13 13:40:00,12.58,12.58,12.57,12.57,200000.0,8.8979,8.8979,8.8908,8.8908,200000.0
2012-02-13 13:50:00,12.57,12.58,12.57,12.58,147600.0,8.8908,8.8979,8.8908,8.8979,147600.0
2012-02-13 14:00:00,12.58,12.58,12.57,12.58,274400.0,8.8979,8.8979,8.8908,8.8979,274400.0
2012-02-13 14:10:00,12.58,12.58,12.57,12.57,221200.0,8.8979,8.8979,8.8908,8.8908,221200.0
2012-02-13 14:20:00,12.57,12.58,12.56,12.58,275200.0,8.8908,8.8979,8.8837,8.8979,275200.0
2012-02-13 14:30:00,12.58,12.58,12.57,12.57,308400.0,8.8979,8.8979,8.8908,8.8908,308400.0
2012-02-13 14:40:00,12.57,12.59,12.57,12.58,393600.0,8.8908,8.905,8.8908,8.8979,393600.0
2012-02-13 14:50:00,12.58,12.61,12.58,12.61,308800.0,8.8979,8.9191,8.8979,8.9191,308800.0
2012-02-13 15:00:00,12.61,12.61,12.59,12.59,349200.0,8.9191,8.9191,8.905,8.905,349200.0
2012-02-13 15:10:00,12.59,12.63,12.59,12.62,614400.0,8.905,8.9333,8.905,8.9262,614400.0
2012-02-13 15:20:00,12.62,12.62,12.61,12.62,283200.0,8.9262,8.9262,8.9191,8.9262,283200.0
2012-02-13 15:30:00,12.61,12.63,12.61,12.63,564800.0,8.9191,8.9333,8.9191,8.9333,564800.0
2012-02-13 15:40:00,12.63,12.65,12.63,12.65,669200.0,8.9333,8.9474,8.9333,8.9474,669200.0
2012-02-13 15:50:00,12.65,12.66,12.65,12.65,1258800.0,8.9474,8.9545,8.9474,8.9474,1258800.0
2012-02-14 09:30:00,12.63,12.73,12.63,12.7,589600.0,8.9333,9.004,8.9333,8.9828,589600.0
2012-02-14 09:40:00,12.71,12.81,12.71,12.8,512000.0,8.9898,9.0606,8.9898,9.0535,512000.0
2012-02-14 09:50:00,12.8,12.87,12.79,12.86,502800.0,9.0535,9.103,9.0464,9.0959,502800.0
2012-02-14 10:00:00,12.87,12.88,12.83,12.85,437200.0,9.103,9.1101,9.0747,9.0889,437200.0
2012-02-14 10:10:00,12.85,12.87,12.84,12.85,339600.0,9.0889,9.103,9.0818,9.0889,339600.0
2012-02-14 10:20:00,12.85,12.86,12.83,12.84,278800.0,9.0889,9.0959,9.0747,9.0818,278800.0
2012-02-14 10:30:00,12.84,12.85,12.82,12.84,326800.0,9.0818,9.0889,9.0676,9.0818,326800.0
2012-02-14 10:40:00,12.84,12.87,12.84,12.84,406000.0,9.0818,9.103,9.0818,9.0818,406000.0
2012-02-14 10:50:00,12.84,12.86,12.84,12.86,293600.0,9.0818,9.0959,9.0818,9.0959,293600.0
2012-02-14 11:00:00,12.86,12.87,12.83,12.85,230000.0,9.0959,9.103,9.0747,9.0889,230000.0
2012-02-14 11:10:00,12.85,12.86,12.85,12.86,193600.0,9.0889,9.0959,9.0889,9.0959,193600.0
2012-02-14 11:20:00,12.86,12.88,12.84,12.87,289600.0,9.0959,9.1101,9.0818,9.103,289600.0
2012-02-14 11:30:00,12.87,12.9,12.87,12.88,273200.0,9.103,9.1242,9.103,9.1101,273200.0
2012-02-14 11:40:00,12.88,12.89,12.87,12.87,132400.0,9.1101,9.1172,9.103,9.103,132400.0
2012-02-14 11:50:00,12.87,12.88,12.83,12.84,200400.0,9.103,9.1101,9.0747,9.0818,200400.0
2012-02-14 12:00:00,12.84,12.84,12.82,12.82,292400.0,9.0818,9.0818,9.0676,9.0676,292400.0
2012-02-14 12:10:00,12.82,12.83,12.8,12.8,130800.0,9.0676,9.0747,9.0535,9.0535,130800.0
2012-02-14 12:20:00,12.8,12.8,12.77,12.79,244800.0,9.0535,9.0535,9.0323,9.0464,244800.0
2012-02-14 12:30:00,12.79,12.8,12.79,12.79,356000.0,9.0464,9.0535,9.0464,9.0464,356000.0
2012-02-14 12:40:00,12.79,12.79,12.77,12.78,150800.0,9.0464,9.0464,9.0323,9.0394,150800.0
2012-02-14 12:50:00,12.78,12.78,12.73,12.74,241200.0,9.0394,9.0394,9.004,9.0111,241200.0
2012-02-14 13:00:00,12.74,12.76,12.73,12.76,272800.0,9.0111,9.0252,9.004,9.0252,272800.0
2012-02-14 13:10:00,12.75,12.77,12.74,12.76,190400.0,9.0181,9.0323,9.0111,9.0252,190400.0
2012-02-14 13:20:00,12.76,12.76,12.74,12.75,197200.0,9.0252,9.0252,9.0111,9.0181,197200.0
2012-02-14 13:30:00,12.74,12.77,12.74,12.75,197200.0,9.0111,9.0323,9.0111,9.0181,197200.0
2012-02-14 13:40:00,12.75,12.77,12.74,12.75,204400.0,9.0181,9.0323,9.0111,9.0181,204400.0
2012-02-14 13:50:00,12.75,12.76,12.73,12.74,255600.0,9.0181,9.0252,9.004,9.0111,255600.0
2012-02-14 14:00:00,12.74,12.76,12.73,12.74,334000.0,9.0111,9.0252,9.004,9.0111,334000.0
2012-02-14 14:10:00,12.74,12.76,12.73,12.75,179600.0,9.0111,9.0252,9.004,9.0181,179600.0
2012-02-14 14:20:00,12.75,12.76,12.74,12.74,126400.0,9.0181,9.0252,9.0111,9.0111,126400.0
2012-02-14 14:30:00,12.74,12.76,12.72,12.74,156800.0,9.0111,9.0252,8.9969,9.0111,156800.0
2012-02-14 14:40:00,12.75,12.77,12.74,12.74,678000.0,9.0181,9.0323,9.0111,9.0111,678000.0
2012-02-14 14:50:00,12.74,12.76,12.74,12.76,154400.0,9.0111,9.0252,9.0111,9.0252,154400.0
2012-02-14 15:00:00,12.76,12.77,12.76,12.77,258400.0,9.0252,9.0323,9.0252,9.0323,258400.0
2012-02-14 15:10:00,12.77,12.77,12.73,12.73,145600.0,9.0323,9.0323,9.004,9.004,145600.0
2012-02-14 15:20:00,12.73,12.74,12.72,12.73,278000.0,9.004,9.0111,8.9969,9.004,278000.0
2012-02-14 15:30:00,12.73,12.78,12.72,12.77,329600.0,9.004,9.0394,8.9969,9.0323,329600.0
2012-02-14 15:40:00,12.77,12.81,12.77,12.81,681200.0,9.0323,9.0606,9.0323,9.0606,681200.0
2012-02-14 15:50:00,12.81,12.83,12.79,12.8,1857600.0,9.0606,9.0747,9.0464,9.0535,1857600.0
2012-02-15 09:30:00,12.89,12.9,12.85,12.88,503200.0,9.1172,9.1242,9.0889,9.1101,503200.0
2012-02-15 09:40:00,12.88,12.88,12.83,12.84,377200.0,9.1101,9.1101,9.0747,9.0818,377200.0
2012-02-15 09:50:00,12.84,12.84,12.81,12.83,207200.0,9.0818,9.0818,9.0606,9.0747,207200.0
2012-02-15 10:00:00,12.84,12.86,12.84,12.84,297200.0,9.0818,9.0959,9.0818,9.0818,297200.0
2012-02-15 10:10:00,12.84,12.87,12.84,12.86,172800.0,9.0818,9.103,9.0818,9.0959,172800.0
2012-02-15 10:20:00,12.86,12.86,12.81,12.81,279600.0,9.0959,9.0959,9.0606,9.0606,279600.0
2012-02-15 10:30:00,12.81,12.82,12.8,12.81,185200.0,9.0606,9.0676,9.0535,9.0606,185200.0
2012-02-15 10:40:00,12.8,12.84,12.79,12.84,228400.0,9.0535,9.0818,9.0464,9.0818,228400.0
2012-02-15 10:50:00,12.84,12.85,12.83,12.84,265200.0,9.0818,9.0889,9.0747,9.0818,265200.0
2012-02-15 11:00:00,12.84,12.85,12.83,12.84,336800.0,9.0818,9.0889,9.0747,9.0818,336800.0
2012-02-15 11:10:00,12.84,12.85,12.82,12.82,124000.0,9.0818,9.0889,9.0676,9.0676,124000.0
2012-02-15 11:20:00,12.83,12.85,12.82,12.85,100000.0,9.0747,9.0889,9.0676,9.0889,100000.0
2012-02-15 11:30:00,12.85,12.85,12.84,12.85,132400.0,9.0889,9.0889,9.0818,9.0889,132400.0
2012-02-15 11:40:00,12.85,12.88,12.85,12.87,332000.0,9.0889,9.1101,9.0889,9.103,332000.0
2012-02-15 11:50:00,12.87,12.87,12.86,12.87,119600.0,9.103,9.103,9.0959,9.103,119600.0
2012-02-15 12:00:00,12.87,12.87,12.84,12.84,131600.0,9.103,9.103,9.0818,9.0818,131600.0
2012-02-15 12:10:00,12.84,12.85,12.83,12.84,66400.0,9.0818,9.0889,9.0747,9.0818,66400.0
2012-02-15 12:20:00,12.84,12.84,12.81,12.81,123600.0,9.0818,9.0818,9.0606,9.0606,123600.0
2012-02-15 12:30:00,12.81,12.83,12.8,12.81,229600.0,9.0606,9.0747,9.0535,9.0606,229600.0
2012-02-15 12:40:00,12.81,12.81,12.77,12.77,107600.0,9.0606,9.0606,9.0323,9.0323,107600.0
2012-02-15 12:50:00,12.77,12.78,12.71,12.74,322400.0,9.0323,9.0394,8.9898,9.0111,322400.0
2012-02-15 13:00:00,12.74,12.76,12.72,12.76,308800.0,9.0111,9.0252,8.9969,9.0252,308800.0
2012-02-15 13:10:00,12.76,12.76,12.74,12.75,156000.0,9.0252,9.0252,9.0111,9.0181,156000.0
2012-02-15 13:20:00,12.75,12.76,12.73,12.73,58400.0,9.0181,9.0252,9.004,9.004,58400.0
2012-02-15 13:30:00,12.74,12.74,12.72,12.72,92400.0,9.0111,9.0111,8.9969,8.9969,92400.0
2012-02-15 13:40:00,12.72,12.72,12.7,12.71,86800.0,8.9969,8.9969,8.9828,8.9898,86800.0
2012-02-15 13:50:00,12.71,12.74,12.71,12.73,124000.0,8.9898,9.0111,8.9898,9.004,124000.0
2012-02-15 14:00:00,12.73,12.74,12.72,12.73,270400.0,9.004,9.0111,8.9969,9.004,270400.0
2012-02-15 14:10:00,12.73,12.73,12.68,12.68,190800.0,9.004,9.004,8.9686,8.9686,190800.0
2012-02-15 14:20:00,12.68,12.72,12.68,12.71,124800.0,8.9686,8.9969,8.9686,8.9898,124800.0
2012-02-15 14:30:00,12.71,12.72,12.69,12.69,80800.0,8.9898,8.9969,8.9757,8.9757,80800.0
2012-02-15 14:40:00,12.69,12.7,12.67,12.69,105600.0,8.9757,8.9828,8.9615,8.9757,105600.0
2012-02-15 14:50:00,12.69,12.7,12.65,12.65,148400.0,8.9757,8.9828,8.9474,8.9474,148400.0
2012-02-15 15:00:00,12.65,12.67,12.63,12.64,210400.0,8.9474,8.9615,8.9333,8.9403,210400.0
2012-02-15 15:10:00,12.64,12.65,12.63,12.63,160400.0,8.9403,8.9474,8.9333,8.9333,160400.0
2012-02-15 15:20:00,12.63,12.65,12.63,12.64,327200.0,8.9333,8.9474,8.9333,8.9403,327200.0
2012-02-15 15:30:00,12.64,12.65,12.63,12.65,264400.0,8.9403,8.9474,8.9333,8.9474,264400.0
2012-02-15 15:40:00,12.65,12.68,12.64,12.66,208000.0,8.9474,8.9686,8.9403,8.9545,208000.0
2012-02-15 15:50:00,12.66,12.67,12.65,12.66,336800.0,8.9545,8.9615,8.9474,8.9545,336800.0
2012-02-16 09:30:00,12.66,12.8,12.65,12.79,226400.0,8.9545,9.0535,8.9474,9.0464,226400.0
2012-02-16 09:40:00,12.79,12.84,12.79,12.81,191200.0,9.0464,9.0818,9.0464,9.0606,191200.0
2012-02-16 09:50:00,12.81,12.81,12.74,12.8,197200.0,9.0606,9.0606,9.0111,9.0535,197200.0
2012-02-16 10:00:00,12.79,12.82,12.79,12.81,190800.0,9.0464,9.0676,9.0464,9.0606,190800.0
2012-02-16 10:10:00,12.81,12.81,12.74,12.75,237600.0,9.0606,9.0606,9.0111,9.0181,237600.0
2012-02-16 10:20:00,12.75,12.79,12.73,12.77,129600.0,9.0181,9.0464,9.004,9.0323,129600.0
2012-02-16 10:30:00,12.77,12.78,12.75,12.75,122400.0,9.0323,9.0394,9.0181,9.0181,122400.0
2012-02-16 10:40:00,12.75,12.75,12.73,12.74,96000.0,9.0181,9.0181,9.004,9.0111,96000.0
2012-02-16 10:50:00,12.74,12.74,12.69,12.69,112400.0,9.0111,9.0111,8.9757,8.9757,112400.0
2012-02-16 11:00:00,12.69,12.71,12.68,12.69,179200.0,8.9757,8.9898,8.9686,8.9757,179200.0
2012-02-16 11:10:00,12.69,12.71,12.68,12.69,117200.0,8.9757,8.9898,8.9686,8.9757,117200.0
2012-02-16 11:20:00,12.69,12.72,12.69,12.72,78400.0,8.9757,8.9969,8.9757,8.9969,78400.0
2012-02-16 11:30:00,12.72,12.72,12.69,12.7,242400.0,8.9969,8.9969,8.9757,8.9828,242400.0
2012-02-16 11:40:00,12.7,12.71,12.68,12.68,54000.0,8.9828,8.9898,8.9686,8.9686,54000.0
2012-02-16 11:50:00,12.68,12.72,12.68,12.72,264000.0,8.9686,8.9969,8.9686,8.9969,264000.0
2012-02-16 12:00:00,12.72,12.74,12.72,12.74,113200.0,8.9969,9.0111,8.9969,9.0111,113200.0
2012-02-16 12:10:00,12.73,12.74,12.72,12.72,144800.0,9.004,9.0111,8.9969,8.9969,144800.0
2012-02-16 12:20:00,12.72,12.72,12.72,12.72,143200.0,8.9969,8.9969,8.9969,8.9969,143200.0
2012-02-16 12:30:00,12.72,12.72,12.71,12.72,93600.0,8.9969,8.9969,8.9898,8.9969,93600.0
2012-02-16 12:40:00,12.72,12.72,12.71,12.72,73600.0,8.9969,8.9969,8.9898,8.9969,73600.0
2012-02-16 12:50:00,12.72,12.73,12.71,12.71,72800.0,8.9969,9.004,8.9898,8.9898,72800.0
2012-02-16 13:00:00,12.71,12.71,12.7,12.7,65200.0,8.9898,8.9898,8.9828,8.9828,65200.0
2012-02-16 13:10:00,12.7,12.71,12.7,12.7,103600.0,8.9828,8.9898,8.9828,8.9828,103600.0
2012-02-16 13:20:00,12.7,12.7,12.69,12.69,80800.0,8.9828,8.9828,8.9757,8.9757,80800.0
2012-02-16 13:30:00,12.69,12.7,12.68,12.68,122800.0,8.9757,8.9828,8.9686,8.9686,122800.0
2012-02-16 13:40:00,12.68,12.68,12.67,12.68,37600.0,8.9686,8.9686,8.9615,8.9686,37600.0
2012-02-16 13:50:00,12.68,12.69,12.67,12.69,43600.0,8.9686,8.9757,8.9615,8.9757,43600.0
2012-02-16 14:00:00,12.69,12.69,12.68,12.69,59200.0,8.9757,8.9757,8.9686,8.9757,59200.0
2012-02-16 14:10:00,12.69,12.71,12.68,12.71,155600.0,8.9757,8.9898,8.9686,8.9898,155600.0
2012-02-16 14:20:00,12.71,12.71,12.7,12.7,143600.0,8.9898,8.9898,8.9828,8.9828,143600.0
2012-02-16 14:30:00,12.7,12.7,12.68,12.68,279600.0,8.9828,8.9828,8.9686,8.9686,279600.0
2012-02-16 14:40:00,12.68,12.69,12.68,12.69,113200.0,8.9686,8.9757,8.9686,8.9757,113200.0
2012-02-16 14:50:00,12.69,12.69,12.66,12.67,186400.0,8.9757,8.9757,8.9545,8.9615,186400.0
2012-02-16 15:00:00,12.67,12.68,12.66,12.68,160000.0,8.9615,8.9686,8.9545,8.9686,160000.0
2012-02-16 15:10:00,12.68,12.7,12.67,12.7,102800.0,8.9686,8.9828,8.9615,8.9828,102800.0
2012-02-16 15:20:00,12.7,12.7,12.68,12.68,126400.0,8.9828,8.9828,8.9686,8.9686,126400.0
2012-02-16 15:30:00,12.69,12.7,12.69,12.69,238800.0,8.9757,8.9828,8.9757,8.9757,238800.0
2012-02-16 15:40:00,12.69,12.7,12.69,12.69,331200.0,8.9757,8.9828,8.9757,8.9757,331200.0
2012-02-16 15:50:00,12.69,12.7,12.68,12.7,406800.0,8.9757,8.9828,8.9686,8.9828,406800.0
2012-02-17 09:30:00,12.7,12.74,12.7,12.72,1614800.0,8.9828,9.0111,8.9828,8.9969,1614800.0
2012-02-17 09:40:00,12.72,12.79,12.72,12.74,206000.0,8.9969,9.0464,8.9969,9.0111,206000.0
2012-02-17 09:50:00,12.74,12.75,12.71,12.75,286000.0,9.0111,9.0181,8.9898,9.0181,286000.0
2012-02-17 10:00:00,12.75,12.75,12.71,12.72,227600.0,9.0181,9.0181,8.9898,8.9969,227600.0
2012-02-17 10:10:00,12.72,12.73,12.71,12.71,174400.0,8.9969,9.004,8.9898,8.9898,174400.0
2012-02-17 10:20:00,12.71,12.72,12.7,12.7,130400.0,8.9898,8.9969,8.9828,8.9828,130400.0
2012-02-17 10:30:00,12.7,12.74,12.7,12.72,253200.0,8.9828,9.0111,8.9828,8.9969,253200.0
2012-02-17 10:40:00,12.72,12.74,12.71,12.71,148800.0,8.9969,9.0111,8.9898,8.9898,148800.0
2012-02-17 10:50:00,12.71,12.71,12.67,12.67,112400.0,8.9898,8.9898,8.9615,8.9615,112400.0
2012-02-17 11:00:00,12.67,12.68,12.65,12.68,195600.0,8.9615,8.9686,8.9474,8.9686,195600.0
2012-02-17 11:10:00,12.68,12.69,12.68,12.69,192400.0,8.9686,8.9757,8.9686,8.9757,192400.0
2012-02-17 11:20:00,12.69,12.69,12.68,12.69,133600.0,8.9757,8.9757,8.9686,8.9757,133600.0
2012-02-17 11:30:00,12.69,12.69,12.67,12.68,104800.0,8.9757,8.9757,8.9615,8.9686,104800.0
2012-02-17 11:40:00,12.68,12.68,12.66,12.66,107200.0,8.9686,8.9686,8.9545,8.9545,107200.0
2012-02-17 11:50:00,12.66,12.67,12.65,12.67,148800.0,8.9545,8.9615,8.9474,8.9615,148800.0
2012-02-17 12:00:00,12.67,12.67,12.64,12.64,112800.0,8.9615,8.9615,8.9403,8.9403,112800.0
2012-02-17 12:10:00,12.64,12.65,12.63,12.65,64000.0,8.9403,8.9474,8.9333,8.9474,64000.0
2012-02-17 12:20:00,12.65,12.65,12.64,12.64,74400.0,8.9474,8.9474,8.9403,8.9403,74400.0
2012-02-17 12:30:00,12.64,12.67,12.64,12.67,105600.0,8.9403,8.9615,8.9403,8.9615,105600.0
2012-02-17 12:40:00,12.67,12.67,12.66,12.66,58000.0,8.9615,8.9615,8.9545,8.9545,58000.0
2012-02-17 12:50:00,12.66,12.66,12.66,12.66,46400.0,8.9545,8.9545,8.9545,8.9545,46400.0
2012-02-17 13:00:00,12.66,12.67,12.66,12.66,64400.0,8.9545,8.9615,8.9545,8.9545,64400.0
2012-02-17 13:10:00,12.67,12.68,12.67,12.68,82000.0,8.9615,8.9686,8.9615,8.9686,82000.0
2012-02-17 13:20:00,12.68,12.69,12.68,12.69,71200.0,8.9686,8.9757,8.9686,8.9757,71200.0
2012-02-17 13:30:00,12.69,12.71,12.69,12.7,77600.0,8.9757,8.9898,8.9757,8.9828,77600.0
2012-02-17 13:40:00,12.7,12.71,12.7,12.7,65600.0,8.9828,8.9898,8.9828,8.9828,65600.0
2012-02-17 13:50:00,12.7,12.72,12.7,12.72,180000.0,8.9828,8.9969,8.9828,8.9969,180000.0
2012-02-17 14:00:00,12.72,12.72,12.72,12.72,63200.0,8.9969,8.9969,8.9969,8.9969,63200.0
2012-02-17 14:10:00,12.72,12.72,12.72,12.72,117600.0,8.9969,8.9969,8.9969,8.9969,117600.0
2012-02-17 14:20:00,12.72,12.73,12.72,12.72,83200.0,8.9969,9.004,8.9969,8.9969,83200.0
2012-02-17 14:30:00,12.72,12.73,12.72,12.73,86000.0,8.9969,9.004,8.9969,9.004,86000.0
2012-02-17 14:40:00,12.73,12.73,12.72,12.72,154800.0,9.004,9.004,8.9969,8.9969,154800.0
2012-02-17 14:50:00,12.72,12.72,12.71,12.72,82000.0,8.9969,8.9969,8.9898,8.9969,82000.0
2012-02-17 15:00:00,12.72,12.72,12.71,12.72,184000.0,8.9969,8.9969,8.9898,8.9969,184000.0
2012-02-17 15:10:00,12.72,12.72,12.71,12.72,204400.0,8.9969,8.9969,8.9898,8.9969,204400.0
2012-02-17 15:20:00,12.72,12.74,12.72,12.73,218400.0,8.9969,9.0111,8.9969,9.004,218400.0
2012-02-17 15:30:00,12.73,12.73,12.7,12.71,215200.0,9.004,9.004,8.9828,8.9898,215200.0
2012-02-17 15:40:00,12.71,12.71,12.69,12.7,190000.0,8.9898,8.9898,8.9757,8.9828,190000.0
2012-02-17 15:50:00,12.69,12.69,12.68,12.69,527200.0,8.9757,8.9757,8.9686,8.9757,527200.0
2012-02-21 09:30:00,12.71,12.71,12.64,12.65,244000.0,8.9898,8.9898,8.9403,8.9474,244000.0
2012-02-21 09:40:00,12.65,12.66,12.59,12.6,256400.0,8.9474,8.9545,8.905,8.912,256400.0
2012-02-21 09:50:00,12.6,12.63,12.59,12.62,206800.0,8.912,8.9333,8.905,8.9262,206800.0
2012-02-21 10:00:00,12.62,12.64,12.61,12.63,145200.0,8.9262,8.9403,8.9191,8.9333,145200.0
2012-02-21 10:10:00,12.63,12.65,12.63,12.64,115600.0,8.9333,8.9474,8.9333,8.9403,115600.0
2012-02-21 10:20:00,12.65,12.66,12.65,12.65,84800.0,8.9474,8.9545,8.9474,8.9474,84800.0
2012-02-21 10:30:00,12.65,12.7,12.65,12.7,65600.0,8.9474,8.9828,8.9474,8.9828,65600.0
2012-02-21 10:40:00,12.7,12.72,12.7,12.72,55600.0,8.9828,8.9969,8.9828,8.9969,55600.0
2012-02-21 10:50:00,12.71,12.72,12.71,12.72,83200.0,8.9898,8.9969,8.9898,8.9969,83200.0
2012-02-21 11:00:00,12.72,12.74,12.72,12.73,53200.0,8.9969,9.0111,8.9969,9.004,53200.0
2012-02-21 11:10:00,12.74,12.74,12.72,12.73,48000.0,9.0111,9.0111,8.9969,9.004,48000.0
2012-02-21 11:20:00,12.73,12.74,12.73,12.73,44800.0,9.004,9.0111,9.004,9.004,44800.0
2012-02-21 11:30:00,12.74,12.74,12.71,12.71,64400.0,9.0111,9.0111,8.9898,8.9898,64400.0
2012-02-21 11:40:00,12.71,12.73,12.71,12.72,40000.0,8.9898,9.004,8.9898,8.9969,40000.0
2012-02-21 11:50:00,12.72,12.73,12.72,12.72,28000.0,8.9969,9.004,8.9969,8.9969,28000.0
2012-02-21 12:00:00,12.72,12.77,12.72,12.76,130800.0,8.9969,9.0323,8.9969,9.0252,130800.0
2012-02-21 12:10:00,12.75,12.75,12.71,12.71,61200.0,9.0181,9.0181,8.9898,8.9898,61200.0
2012-02-21 12:20:00,12.71,12.71,12.7,12.71,42000.0,8.9898,8.9898,8.9828,8.9898,42000.0
2012-02-21 12:30:00,12.71,12.72,12.71,12.71,28400.0,8.9898,8.9969,8.9898,8.9898,28400.0
2012-02-21 12:40:00,12.71,12.72,12.7,12.7,30000.0,8.9898,8.9969,8.9828,8.9828,30000.0
2012-02-21 12:50:00,12.7,12.71,12.7,12.7,28000.0,8.9828,8.9898,8.9828,8.9828,28000.0
2012-02-21 13:00:00,12.7,12.7,12.69,12.7,72400.0,8.9828,8.9828,8.9757,8.9828,72400.0
2012-02-21 13:10:00,12.71,12.71,12.7,12.7,33600.0,8.9898,8.9898,8.9828,8.9828,33600.0
2012-02-21 13:20:00,12.7,12.71,12.7,12.7,34000.0,8.9828,8.9898,8.9828,8.9828,34000.0
2012-02-21 13:30:00,12.7,12.71,12.7,12.7,41200.0,8.9828,8.9898,8.9828,8.9828,41200.0
2012-02-21 13:40:00,12.7,12.71,12.7,12.7,169200.0,8.9828,8.9898,8.9828,8.9828,169200.0
2012-02-21 13:50:00,12.7,12.71,12.7,12.7,92400.0,8.9828,8.9898,8.9828,8.9828,92400.0
2012-02-21 14:00:00,12.7,12.71,12.69,12.7,93200.0,8.9828,8.9898,8.9757,8.9828,93200.0
2012-02-21 14:10:00,12.7,12.7,12.66,12.66,177200.0,8.9828,8.9828,8.9545,8.9545,177200.0
2012-02-21 14:20:00,12.66,12.69,12.66,12.68,151200.0,8.9545,8.9757,8.9545,8.9686,151200.0
2012-02-21 14:30:00,12.68,12.69,12.66,12.66,151200.0,8.9686,8.9757,8.9545,8.9545,151200.0
2012-02-21 14:40:00,12.66,12.68,12.65,12.68,286800.0,8.9545,8.9686,8.9474,8.9686,286800.0
2012-02-21 14:50:00,12.68,12.69,12.66,12.69,246000.0,8.9686,8.9757,8.9545,8.9757,246000.0
2012-02-21 15:00:00,12.69,12.7,12.68,12.69,187600.0,8.9757,8.9828,8.9686,8.9757,187600.0
2012-02-21 15:10:00,12.69,12.7,12.69,12.69,103200.0,8.9757,8.9828,8.9757,8.9757,103200.0
2012-02-21 15:20:00,12.69,12.71,12.69,12.7,236800.0,8.9757,8.9898,8.9757,8.9828,236800.0
2012-02-21 15:30:00,12.7,12.7,12.68,12.69,183200.0,8.9828,8.9828,8.9686,8.9757,183200.0
2012-02-21 15:40:00,12.69,12.7,12.68,12.69,296000.0,8.9757,8.9828,8.9686,8.9757,296000.0
2012-02-21 15:50:00,12.69,12.71,12.69,12.71,504800.0,8.9757,8.9898,8.9757,8.9898,504800.0
2012-02-22 09:30:00,12.68,12.76,12.68,12.74,152800.0,8.9686,9.0252,8.9686,9.0111,152800.0
2012-02-22 09:40:00,12.74,12.77,12.73,12.73,140400.0,9.0111,9.0323,9.004,9.004,140400.0
2012-02-22 09:50:00,12.73,12.74,12.71,12.72,129200.0,9.004,9.0111,8.9898,8.9969,129200.0
2012-02-22 10:00:00,12.71,12.77,12.69,12.77,216400.0,8.9898,9.0323,8.9757,9.0323,216400.0
2012-02-22 10:10:00,12.77,12.78,12.74,12.77,136800.0,9.0323,9.0394,9.0111,9.0323,136800.0
2012-02-22 10:20:00,12.76,12.77,12.74,12.75,63200.0,9.0252,9.0323,9.0111,9.0181,63200.0
2012-02-22 10:30:00,12.75,12.75,12.7,12.7,114400.0,9.0181,9.0181,8.9828,8.9828,114400.0
2012-02-22 10:40:00,12.7,12.71,12.68,12.7,120800.0,8.9828,8.9898,8.9686,8.9828,120800.0
2012-02-22 10:50:00,12.7,12.71,12.67,12.68,104400.0,8.9828,8.9898,8.9615,8.9686,104400.0
2012-02-22 11:00:00,12.68,12.72,12.68,12.71,120000.0,8.9686,8.9969,8.9686,8.9898,120000.0
2012-02-22 11:10:00,12.71,12.72,12.69,12.69,86000.0,8.9898,8.9969,8.9757,8.9757,86000.0
2012-02-22 11:20:00,12.69,12.72,12.68,12.7,211600.0,8.9757,8.9969,8.9686,8.9828,211600.0
2012-02-22 11:30:00,12.7,12.71,12.68,12.71,214400.0,8.9828,8.9898,8.9686,8.9898,214400.0
2012-02-22 11:40:00,12.7,12.7,12.69,12.69,94400.0,8.9828,8.9828,8.9757,8.9757,94400.0
2012-02-22 11:50:00,12.7,12.71,12.69,12.69,115200.0,8.9828,8.9898,8.9757,8.9757,115200.0
2012-02-22 12:00:00,12.69,12.7,12.69,12.69,204000.0,8.9757,8.9828,8.9757,8.9757,204000.0
2012-02-22 12:10:00,12.69,12.7,12.69,12.7,194400.0,8.9757,8.9828,8.9757,8.9828,194400.0
2012-02-22 12:20:00,12.7,12.71,12.69,12.7,70800.0,8.9828,8.9898,8.9757,8.9828,70800.0
2012-02-22 12:30:00,12.7,12.72,12.7,12.71,150400.0,8.9828,8.9969,8.9828,8.9898,150400.0
2012-02-22 12:40:00,12.71,12.72,12.71,12.72,46000.0,8.9898,8.9969,8.9898,8.9969,46000.0
2012-02-22 12:50:00,12.72,12.76,12.72,12.75,218400.0,8.9969,9.0252,8.9969,9.0181,218400.0
2012-02-22 13:00:00,12.75,12.8,12.75,12.8,132400.0,9.0181,9.0535,9.0181,9.0535,132400.0
2012-02-22 13:10:00,12.8,12.81,12.8,12.8,128400.0,9.0535,9.0606,9.0535,9.0535,128400.0
2012-02-22 13:20:00,12.8,12.82,12.8,12.81,60400.0,9.0535,9.0676,9.0535,9.0606,60400.0
2012-02-22 13:30:00,12.81,12.81,12.79,12.79,161600.0,9.0606,9.0606,9.0464,9.0464,161600.0
2012-02-22 13:40:00,12.79,12.8,12.79,12.8,93200.0,9.0464,9.0535,9.0464,9.0535,93200.0
2012-02-22 13:50:00,12.8,12.81,12.8,12.81,111600.0,9.0535,9.0606,9.0535,9.0606,111600.0
2012-02-22 14:00:00,12.81,12.82,12.81,12.81,57200.0,9.0606,9.0676,9.0606,9.0606,57200.0
2012-02-22 14:10:00,12.81,12.83,12.81,12.82,60000.0,9.0606,9.0747,9.0606,9.0676,60000.0
2012-02-22 14:20:00,12.82,12.83,12.8,12.81,44000.0,9.0676,9.0747,9.0535,9.0606,44000.0
2012-02-22 14:30:00,12.81,12.81,12.79,12.79,53600.0,9.0606,9.0606,9.0464,9.0464,53600.0
2012-02-22 14:40:00,12.79,12.8,12.78,12.79,72000.0,9.0464,9.0535,9.0394,9.0464,72000.0
2012-02-22 14:50:00,12.79,12.81,12.79,12.79,106000.0,9.0464,9.0606,9.0464,9.0464,106000.0
2012-02-22 15:00:00,12.79,12.8,12.78,12.8,117600.0,9.0464,9.0535,9.0394,9.0535,117600.0
2012-02-22 15:10:00,12.8,12.81,12.8,12.81,113200.0,9.0535,9.0606,9.0535,9.0606,113200.0
2012-02-22 15:20:00,12.81,12.82,12.8,12.81,140800.0,9.0606,9.0676,9.0535,9.0606,140800.0
2012-02-22 15:30:00,12.81,12.83,12.8,12.83,208000.0,9.0606,9.0747,9.0535,9.0747,208000.0
2012-02-22 15:40:00,12.83,12.83,12.81,12.81,273600.0,9.0747,9.0747,9.0606,9.0606,273600.0
2012-02-22 15:50:00,12.81,12.83,12.81,12.83,615200.0,9.0606,9.0747,9.0606,9.0747,615200.0
2012-02-23 09:30:00,12.77,12.85,12.77,12.84,204000.0,9.0323,9.0889,9.0323,9.0818,204000.0
2012-02-23 09:40:00,12.85,12.88,12.84,12.87,260000.0,9.0889,9.1101,9.0818,9.103,260000.0
2012-02-23 09:50:00,12.87,12.88,12.83,12.83,193600.0,9.103,9.1101,9.0747,9.0747,193600.0
2012-02-23 10:00:00,12.83,12.84,12.81,12.81,152000.0,9.0747,9.0818,9.0606,9.0606,152000.0
2012-02-23 10:10:00,12.81,12.85,12.8,12.84,178800.0,9.0606,9.0889,9.0535,9.0818,178800.0
2012-02-23 10:20:00,12.84,12.85,12.83,12.84,114000.0,9.0818,9.0889,9.0747,9.0818,114000.0
2012-02-23 10:30:00,12.84,12.87,12.84,12.87,134400.0,9.0818,9.103,9.0818,9.103,134400.0
2012-02-23 10:40:00,12.87,12.89,12.86,12.86,94400.0,9.103,9.1172,9.0959,9.0959,94400.0
2012-02-23 10:50:00,12.86,12.93,12.85,12.92,225600.0,9.0959,9.1454,9.0889,9.1384,225600.0
2012-02-23 11:00:00,12.92,12.94,12.92,12.93,112800.0,9.1384,9.1525,9.1384,9.1454,112800.0
2012-02-23 11:10:00,12.93,12.95,12.93,12.94,194000.0,9.1454,9.1596,9.1454,9.1525,194000.0
2012-02-23 11:20:00,12.94,12.97,12.93,12.96,200800.0,9.1525,9.1737,9.1454,9.1667,200800.0
2012-02-23 11:30:00,12.96,12.97,12.91,12.91,200400.0,9.1667,9.1737,9.1313,9.1313,200400.0
2012-02-23 11:40:00,12.91,12.93,12.91,12.92,131200.0,9.1313,9.1454,9.1313,9.1384,131200.0
2012-02-23 11:50:00,12.92,12.93,12.92,12.93,59600.0,9.1384,9.1454,9.1384,9.1454,59600.0
2012-02-23 12:00:00,12.93,12.95,12.93,12.95,184800.0,9.1454,9.1596,9.1454,9.1596,184800.0
2012-02-23 12:10:00,12.95,12.95,12.94,12.94,79600.0,9.1596,9.1596,9.1525,9.1525,79600.0
2012-02-23 12:20:00,12.94,12.97,12.94,12.97,104400.0,9.1525,9.1737,9.1525,9.1737,104400.0
2012-02-23 12:30:00,12.97,12.98,12.96,12.98,95200.0,9.1737,9.1808,9.1667,9.1808,95200.0
2012-02-23 12:40:00,12.97,12.97,12.94,12.95,110400.0,9.1737,9.1737,9.1525,9.1596,110400.0
2012-02-23 12:50:00,12.95,12.95,12.93,12.93,56800.0,9.1596,9.1596,9.1454,9.1454,56800.0
2012-02-23 13:00:00,12.93,12.94,12.92,12.92,81200.0,9.1454,9.1525,9.1384,9.1384,81200.0
2012-02-23 13:10:00,12.93,12.93,12.91,12.92,70800.0,9.1454,9.1454,9.1313,9.1384,70800.0
2012-02-23 13:20:00,12.92,12.93,12.91,12.92,158000.0,9.1384,9.1454,9.1313,9.1384,158000.0
2012-02-23 13:30:00,12.93,12.93,12.91,12.91,129200.0,9.1454,9.1454,9.1313,9.1313,129200.0
2012-02-23 13:40:00,12.92,12.94,12.91,12.93,186000.0,9.1384,9.1525,9.1313,9.1454,186000.0
2012-02-23 13:50:00,12.93,12.95,12.93,12.94,105200.0,9.1454,9.1596,9.1454,9.1525,105200.0
2012-02-23 14:00:00,12.94,12.95,12.93,12.94,84800.0,9.1525,9.1596,9.1454,9.1525,84800.0
2012-02-23 14:10:00,12.94,12.95,12.93,12.95,81600.0,9.1525,9.1596,9.1454,9.1596,81600.0
2012-02-23 14:20:00,12.95,12.95,12.93,12.94,97600.0,9.1596,9.1596,9.1454,9.1525,97600.0
2012-02-23 14:30:00,12.94,12.95,12.93,12.95,70800.0,9.1525,9.1596,9.1454,9.1596,70800.0
2012-02-23 14:40:00,12.95,12.95,12.93,12.93,55600.0,9.1596,9.1596,9.1454,9.1454,55600.0
2012-02-23 14:50:00,12.93,12.96,12.93,12.96,115200.0,9.1454,9.1667,9.1454,9.1667,115200.0
2012-02-23 15:00:00,12.95,12.96,12.94,12.96,72000.0,9.1596,9.1667,9.1525,9.1667,72000.0
2012-02-23 15:10:00,12.96,12.98,12.95,12.98,107200.0,9.1667,9.1808,9.1596,9.1808,107200.0
2012-02-23 15:20:00,12.99,12.99,12.97,12.97,173600.0,9.1879,9.1879,9.1737,9.1737,173600.0
2012-02-23 15:30:00,12.98,12.99,12.97,12.97,217200.0,9.1808,9.1879,9.1737,9.1737,217200.0
2012-02-23 15:40:00,12.97,12.99,12.97,12.98,182800.0,9.1737,9.1879,9.1737,9.1808,182800.0
2012-02-23 15:50:00,12.98,12.99,12.96,12.98,760400.0,9.1808,9.1879,9.1667,9.1808,760400.0
2012-02-24 09:30:00,13.03,13.04,12.98,13.0,214400.0,9.2162,9.2232,9.1808,9.195,214400.0
2012-02-24 09:40:00,13.01,13.05,12.99,13.04,326000.0,9.202,9.2303,9.1879,9.2232,326000.0
2012-02-24 09:50:00,13.04,13.05,13.02,13.03,110800.0,9.2232,9.2303,9.2091,9.2162,110800.0
2012-02-24 10:00:00,13.03,13.04,13.03,13.04,226800.0,9.2162,9.2232,9.2162,9.2232,226800.0
2012-02-24 10:10:00,13.04,13.04,13.03,13.03,167600.0,9.2232,9.2232,9.2162,9.2162,167600.0
2012-02-24 10:20:00,13.03,13.04,13.02,13.04,187200.0,9.2162,9.2232,9.2091,9.2232,187200.0
2012-02-24 10:30:00,13.04,13.05,13.02,13.03,159200.0,9.2232,9.2303,9.2091,9.2162,159200.0
2012-02-24 10:40:00,13.03,13.05,13.02,13.03,117600.0,9.2162,9.2303,9.2091,9.2162,117600.0
2012-02-24 10:50:00,13.03,13.04,13.02,13.03,129600.0,9.2162,9.2232,9.2091,9.2162,129600.0
2012-02-24 11:00:00,13.03,13.06,13.03,13.06,145600.0,9.2162,9.2374,9.2162,9.2374,145600.0
2012-02-24 11:10:00,13.06,13.06,13.04,13.05,128000.0,9.2374,9.2374,9.2232,9.2303,128000.0
2012-02-24 11:20:00,13.05,13.06,13.04,13.04,141200.0,9.2303,9.2374,9.2232,9.2232,141200.0
2012-02-24 11:30:00,13.05,13.05,13.04,13.04,60000.0,9.2303,9.2303,9.2232,9.2232,60000.0
2012-02-24 11:40:00,13.04,13.04,13.03,13.04,138400.0,9.2232,9.2232,9.2162,9.2232,138400.0
2012-02-24 11:50:00,13.04,13.05,13.03,13.04,128400.0,9.2232,9.2303,9.2162,9.2232,128400.0
2012-02-24 12:00:00,13.04,13.04,13.02,13.03,63600.0,9.2232,9.2232,9.2091,9.2162,63600.0
2012-02-24 12:10:00,13.03,13.04,13.02,13.03,89200.0,9.2162,9.2232,9.2091,9.2162,89200.0
2012-02-24 12:20:00,13.03,13.03,13.02,13.03,190800.0,9.2162,9.2162,9.2091,9.2162,190800.0
2012-02-24 12:30:00,13.03,13.03,13.01,13.01,88000.0,9.2162,9.2162,9.202,9.202,88000.0
2012-02-24 12:40:00,13.01,13.01,13.0,13.01,162000.0,9.202,9.202,9.195,9.202,162000.0
2012-02-24 12:50:00,13.01,13.03,13.0,13.02,86400.0,9.202,9.2162,9.195,9.2091,86400.0
2012-02-24 13:00:00,13.03,13.04,13.03,13.03,56400.0,9.2162,9.2232,9.2162,9.2162,56400.0
2012-02-24 13:10:00,13.03,13.04,13.03,13.04,59200.0,9.2162,9.2232,9.2162,9.2232,59200.0
2012-02-24 13:20:00,13.04,13.05,13.02,13.02,79600.0,9.2232,9.2303,9.2091,9.2091,79600.0
2012-02-24 13:30:00,13.02,13.03,13.02,13.03,94000.0,9.2091,9.2162,9.2091,9.2162,94000.0
2012-02-24 13:40:00,13.03,13.03,13.01,13.02,152800.0,9.2162,9.2162,9.202,9.2091,152800.0
2012-02-24 13:50:00,13.02,13.04,13.01,13.04,98000.0,9.2091,9.2232,9.202,9.2232,98000.0
2012-02-24 14:00:00,13.04,13.04,13.03,13.03,144800.0,9.2232,9.2232,9.2162,9.2162,144800.0
2012-02-24 14:10:00,13.03,13.04,13.02,13.03,79600.0,9.2162,9.2232,9.2091,9.2162,79600.0
2012-02-24 14:20:00,13.03,13.03,13.01,13.01,134000.0,9.2162,9.2162,9.202,9.202,134000.0
2012-02-24 14:30:00,13.01,13.03,13.0,13.03,149200.0,9.202,9.2162,9.195,9.2162,149200.0
2012-02-24 14:40:00,13.03,13.03,13.01,13.02,89200.0,9.2162,9.2162,9.202,9.2091,89200.0
2012-02-24 14:50:00,13.02,13.02,13.01,13.01,267600.0,9.2091,9.2091,9.202,9.202,267600.0
2012-02-24 15:00:00,13.01,13.02,13.0,13.02,98800.0,9.202,9.2091,9.195,9.2091,98800.0
2012-02-24 15:10:00,13.02,13.02,12.99,13.0,104800.0,9.2091,9.2091,9.1879,9.195,104800.0
2012-02-24 15:20:00,13.0,13.0,12.99,12.99,51200.0,9.195,9.195,9.1879,9.1879,51200.0
2012-02-24 15:30:00,12.99,13.0,12.98,12.99,107200.0,9.1879,9.195,9.1808,9.1879,107200.0
2012-02-24 15:40:00,12.99,12.99,12.98,12.99,137600.0,9.1879,9.1879,9.1808,9.1879,137600.0
2012-02-24 15:50:00,12.99,13.0,12.98,12.99,255600.0,9.1879,9.195,9.1808,9.1879,255600.0
2012-02-27 09:30:00,12.98,13.01,12.97,13.01,393200.0,9.1808,9.202,9.1737,9.202,393200.0
2012-02-27 09:40:00,13.01,13.03,12.98,12.99,344000.0,9.202,9.2162,9.1808,9.1879,344000.0
2012-02-27 09:50:00,12.99,13.05,12.99,13.04,212400.0,9.1879,9.2303,9.1879,9.2232,212400.0
2012-02-27 10:00:00,13.05,13.07,13.04,13.04,399600.0,9.2303,9.2445,9.2232,9.2232,399600.0
2012-02-27 10:10:00,13.04,13.06,13.03,13.05,183200.0,9.2232,9.2374,9.2162,9.2303,183200.0
2012-02-27 10:20:00,13.05,13.08,13.05,13.08,203200.0,9.2303,9.2515,9.2303,9.2515,203200.0
2012-02-27 10:30:00,13.08,13.11,13.08,13.1,160400.0,9.2515,9.2728,9.2515,9.2657,160400.0
2012-02-27 10:40:00,13.1,13.13,13.1,13.1,148800.0,9.2657,9.2869,9.2657,9.2657,148800.0
2012-02-27 10:50:00,13.1,13.13,13.1,13.12,163200.0,9.2657,9.2869,9.2657,9.2798,163200.0
2012-02-27 11:00:00,13.12,13.17,13.12,13.16,275600.0,9.2798,9.3152,9.2798,9.3081,275600.0
2012-02-27 11:10:00,13.16,13.18,13.15,13.16,317200.0,9.3081,9.3223,9.3011,9.3081,317200.0
2012-02-27 11:20:00,13.16,13.2,13.16,13.18,320800.0,9.3081,9.3364,9.3081,9.3223,320800.0
2012-02-27 11:30:00,13.18,13.19,13.14,13.14,278800.0,9.3223,9.3293,9.294,9.294,278800.0
2012-02-27 11:40:00,13.14,13.15,13.1,13.11,222400.0,9.294,9.3011,9.2657,9.2728,222400.0
2012-02-27 11:50:00,13.11,13.12,13.09,13.1,149600.0,9.2728,9.2798,9.2586,9.2657,149600.0
2012-02-27 12:00:00,13.1,13.13,13.1,13.11,173200.0,9.2657,9.2869,9.2657,9.2728,173200.0
2012-02-27 12:10:00,13.11,13.13,13.11,13.12,92400.0,9.2728,9.2869,9.2728,9.2798,92400.0
2012-02-27 12:20:00,13.12,13.14,13.11,13.14,92000.0,9.2798,9.294,9.2728,9.294,92000.0
2012-02-27 12:30:00,13.14,13.15,13.13,13.13,194000.0,9.294,9.3011,9.2869,9.2869,194000.0
2012-02-27 12:40:00,13.13,13.15,13.12,13.15,75600.0,9.2869,9.3011,9.2798,9.3011,75600.0
2012-02-27 12:50:00,13.15,13.17,13.13,13.13,208400.0,9.3011,9.3152,9.2869,9.2869,208400.0
2012-02-27 13:00:00,13.13,13.14,13.13,13.14,249600.0,9.2869,9.294,9.2869,9.294,249600.0
2012-02-27 13:10:00,13.14,13.15,13.13,13.15,88800.0,9.294,9.3011,9.2869,9.3011,88800.0
2012-02-27 13:20:00,13.15,13.17,13.14,13.14,154800.0,9.3011,9.3152,9.294,9.294,154800.0
2012-02-27 13:30:00,13.14,13.15,13.13,13.15,90800.0,9.294,9.3011,9.2869,9.3011,90800.0
2012-02-27 13:40:00,13.15,13.16,13.13,13.13,93600.0,9.3011,9.3081,9.2869,9.2869,93600.0
2012-02-27 13:50:00,13.13,13.14,13.13,13.13,244000.0,9.2869,9.294,9.2869,9.2869,244000.0
2012-02-27 14:00:00,13.13,13.16,13.13,13.14,115600.0,9.2869,9.3081,9.2869,9.294,115600.0
2012-02-27 14:10:00,13.14,13.15,13.14,13.14,83200.0,9.294,9.3011,9.294,9.294,83200.0
2012-02-27 14:20:00,13.14,13.15,13.13,13.14,120000.0,9.294,9.3011,9.2869,9.294,120000.0
2012-02-27 14:30:00,13.14,13.14,13.13,13.14,158800.0,9.294,9.294,9.2869,9.294,158800.0
2012-02-27 14:40:00,13.14,13.16,13.13,13.13,133200.0,9.294,9.3081,9.2869,9.2869,133200.0
2012-02-27 14:50:00,13.14,13.15,13.13,13.15,109200.0,9.294,9.3011,9.2869,9.3011,109200.0
2012-02-27 15:00:00,13.15,13.16,13.14,13.15,371200.0,9.3011,9.3081,9.294,9.3011,371200.0
2012-02-27 15:10:00,13.15,13.16,13.13,13.14,343200.0,9.3011,9.3081,9.2869,9.294,343200.0
2012-02-27 15:20:00,13.15,13.15,13.13,13.13,168400.0,9.3011,9.3011,9.2869,9.2869,168400.0
2012-02-27 15:30:00,13.13,13.15,13.13,13.13,258000.0,9.2869,9.3011,9.2869,9.2869,258000.0
2012-02-27 15:40:00,13.13,13.14,13.12,13.13,356800.0,9.2869,9.294,9.2798,9.2869,356800.0
2012-02-27 15:50:00,13.13,13.13,13.11,13.11,1327200.0,9.2869,9.2869,9.2728,9.2728,1327200.0
2012-02-28 09:30:00,13.15,13.16,13.11,13.12,250400.0,9.3011,9.3081,9.2728,9.2798,250400.0
2012-02-28 09:40:00,13.12,13.16,13.1,13.13,385600.0,9.2798,9.3081,9.2657,9.2869,385600.0
2012-02-28 09:50:00,13.14,13.15,13.11,13.12,315200.0,9.294,9.3011,9.2728,9.2798,315200.0
2012-02-28 10:00:00,13.12,13.15,13.11,13.12,724400.0,9.2798,9.3011,9.2728,9.2798,724400.0
2012-02-28 10:10:00,13.12,13.15,13.1,13.13,513200.0,9.2798,9.3011,9.2657,9.2869,513200.0
2012-02-28 10:20:00,13.13,13.14,13.12,13.12,142000.0,9.2869,9.294,9.2798,9.2798,142000.0
2012-02-28 10:30:00,13.12,13.15,13.12,13.13,86000.0,9.2798,9.3011,9.2798,9.2869,86000.0
2012-02-28 10:40:00,13.13,13.15,13.12,13.13,132400.0,9.2869,9.3011,9.2798,9.2869,132400.0
2012-02-28 10:50:00,13.13,13.14,13.12,13.13,352800.0,9.2869,9.294,9.2798,9.2869,352800.0
2012-02-28 11:00:00,13.13,13.14,13.12,13.14,444400.0,9.2869,9.294,9.2798,9.294,444400.0
2012-02-28 11:10:00,13.14,13.14,13.12,13.13,286000.0,9.294,9.294,9.2798,9.2869,286000.0
2012-02-28 11:20:00,13.13,13.13,13.12,13.12,158000.0,9.2869,9.2869,9.2798,9.2798,158000.0
2012-02-28 11:30:00,13.12,13.13,13.12,13.13,132400.0,9.2798,9.2869,9.2798,9.2869,132400.0
2012-02-28 11:40:00,13.13,13.13,13.1,13.1,294800.0,9.2869,9.2869,9.2657,9.2657,294800.0
2012-02-28 11:50:00,13.1,13.11,13.09,13.1,285600.0,9.2657,9.2728,9.2586,9.2657,285600.0
2012-02-28 12:00:00,13.1,13.1,13.08,13.08,508000.0,9.2657,9.2657,9.2515,9.2515,508000.0
2012-02-28 12:10:00,13.08,13.09,13.06,13.06,196000.0,9.2515,9.2586,9.2374,9.2374,196000.0
2012-02-28 12:20:00,13.06,13.07,13.04,13.04,206400.0,9.2374,9.2445,9.2232,9.2232,206400.0
2012-02-28 12:30:00,13.04,13.05,13.04,13.04,148400.0,9.2232,9.2303,9.2232,9.2232,148400.0
2012-02-28 12:40:00,13.04,13.05,13.03,13.04,84400.0,9.2232,9.2303,9.2162,9.2232,84400.0
2012-02-28 12:50:00,13.04,13.06,13.04,13.05,93200.0,9.2232,9.2374,9.2232,9.2303,93200.0
2012-02-28 13:00:00,13.05,13.06,13.05,13.06,104000.0,9.2303,9.2374,9.2303,9.2374,104000.0
2012-02-28 13:10:00,13.06,13.06,13.05,13.05,61600.0,9.2374,9.2374,9.2303,9.2303,61600.0
2012-02-28 13:20:00,13.05,13.06,13.05,13.06,93200.0,9.2303,9.2374,9.2303,9.2374,93200.0
2012-02-28 13:30:00,13.06,13.08,13.06,13.08,168400.0,9.2374,9.2515,9.2374,9.2515,168400.0
2012-02-28 13:40:00,13.08,13.08,13.06,13.07,237200.0,9.2515,9.2515,9.2374,9.2445,237200.0
2012-02-28 13:50:00,13.07,13.07,13.04,13.05,221200.0,9.2445,9.2445,9.2232,9.2303,221200.0
2012-02-28 14:00:00,13.05,13.06,13.05,13.05,87200.0,9.2303,9.2374,9.2303,9.2303,87200.0
2012-02-28 14:10:00,13.05,13.07,13.04,13.06,193200.0,9.2303,9.2445,9.2232,9.2374,193200.0
2012-02-28 14:20:00,13.06,13.06,13.05,13.05,116000.0,9.2374,9.2374,9.2303,9.2303,116000.0
2012-02-28 14:30:00,13.05,13.07,13.05,13.07,140800.0,9.2303,9.2445,9.2303,9.2445,140800.0
2012-02-28 14:40:00,13.07,13.08,13.06,13.08,82400.0,9.2445,9.2515,9.2374,9.2515,82400.0
2012-02-28 14:50:00,13.08,13.08,13.07,13.08,125200.0,9.2515,9.2515,9.2445,9.2515,125200.0
2012-02-28 15:00:00,13.08,13.08,13.05,13.06,109600.0,9.2515,9.2515,9.2303,9.2374,109600.0
2012-02-28 15:10:00,13.06,13.08,13.05,13.08,143200.0,9.2374,9.2515,9.2303,9.2515,143200.0
2012-02-28 15:20:00,13.08,13.09,13.08,13.08,136000.0,9.2515,9.2586,9.2515,9.2515,136000.0
2012-02-28 15:30:00,13.08,13.08,13.07,13.08,236800.0,9.2515,9.2515,9.2445,9.2515,236800.0
2012-02-28 15:40:00,13.07,13.09,13.07,13.07,380800.0,9.2445,9.2586,9.2445,9.2445,380800.0
2012-02-28 15:50:00,13.08,13.09,13.06,13.08,598800.0,9.2515,9.2586,9.2374,9.2515,598800.0
2012-02-29 09:30:00,13.1,13.1,13.04,13.06,243200.0,9.2657,9.2657,9.2232,9.2374,243200.0
2012-02-29 09:40:00,13.06,13.13,13.06,13.1,117600.0,9.2374,9.2869,9.2374,9.2657,117600.0
2012-02-29 09:50:00,13.1,13.12,13.09,13.1,74000.0,9.2657,9.2798,9.2586,9.2657,74000.0
2012-02-29 10:00:00,13.1,13.11,13.06,13.09,171600.0,9.2657,9.2728,9.2374,9.2586,171600.0
2012-02-29 10:10:00,13.09,13.13,13.09,13.12,87200.0,9.2586,9.2869,9.2586,9.2798,87200.0
2012-02-29 10:20:00,13.12,13.16,13.12,13.15,103200.0,9.2798,9.3081,9.2798,9.3011,103200.0
2012-02-29 10:30:00,13.15,13.16,13.13,13.14,101600.0,9.3011,9.3081,9.2869,9.294,101600.0
2012-02-29 10:40:00,13.13,13.13,13.07,13.09,172400.0,9.2869,9.2869,9.2445,9.2586,172400.0
2012-02-29 10:50:00,13.09,13.09,13.06,13.07,167200.0,9.2586,9.2586,9.2374,9.2445,167200.0
2012-02-29 11:00:00,13.07,13.08,13.06,13.06,94400.0,9.2445,9.2515,9.2374,9.2374,94400.0
2012-02-29 11:10:00,13.07,13.08,13.05,13.08,186000.0,9.2445,9.2515,9.2303,9.2515,186000.0
2012-02-29 11:20:00,13.08,13.08,13.06,13.06,115600.0,9.2515,9.2515,9.2374,9.2374,115600.0
2012-02-29 11:30:00,13.06,13.1,13.06,13.09,130000.0,9.2374,9.2657,9.2374,9.2586,130000.0
2012-02-29 11:40:00,13.09,13.14,13.09,13.13,144000.0,9.2586,9.294,9.2586,9.2869,144000.0
2012-02-29 11:50:00,13.13,13.15,13.13,13.13,77600.0,9.2869,9.3011,9.2869,9.2869,77600.0
2012-02-29 12:00:00,13.13,13.14,13.11,13.12,82800.0,9.2869,9.294,9.2728,9.2798,82800.0
2012-02-29 12:10:00,13.12,13.15,13.12,13.14,58400.0,9.2798,9.3011,9.2798,9.294,58400.0
2012-02-29 12:20:00,13.14,13.17,13.13,13.16,194000.0,9.294,9.3152,9.2869,9.3081,194000.0
2012-02-29 12:30:00,13.16,13.17,13.15,13.17,91600.0,9.3081,9.3152,9.3011,9.3152,91600.0
2012-02-29 12:40:00,13.17,13.17,13.13,13.13,66800.0,9.3152,9.3152,9.2869,9.2869,66800.0
2012-02-29 12:50:00,13.13,13.16,13.13,13.15,52800.0,9.2869,9.3081,9.2869,9.3011,52800.0
2012-02-29 13:00:00,13.15,13.18,13.15,13.17,66000.0,9.3011,9.3223,9.3011,9.3152,66000.0
2012-02-29 13:10:00,13.17,13.18,13.14,13.15,99600.0,9.3152,9.3223,9.294,9.3011,99600.0
2012-02-29 13:20:00,13.15,13.19,13.15,13.18,128000.0,9.3011,9.3293,9.3011,9.3223,128000.0
2012-02-29 13:30:00,13.18,13.18,13.15,13.15,122000.0,9.3223,9.3223,9.3011,9.3011,122000.0
2012-02-29 13:40:00,13.14,13.17,13.14,13.17,101200.0,9.294,9.3152,9.294,9.3152,101200.0
2012-02-29 13:50:00,13.17,13.19,13.16,13.19,184400.0,9.3152,9.3293,9.3081,9.3293,184400.0
2012-02-29 14:00:00,13.19,13.2,13.18,13.19,82400.0,9.3293,9.3364,9.3223,9.3293,82400.0
2012-02-29 14:10:00,13.19,13.19,13.16,13.17,88400.0,9.3293,9.3293,9.3081,9.3152,88400.0
2012-02-29 14:20:00,13.17,13.19,13.17,13.18,53600.0,9.3152,9.3293,9.3152,9.3223,53600.0
2012-02-29 14:30:00,13.19,13.19,13.17,13.18,116000.0,9.3293,9.3293,9.3152,9.3223,116000.0
2012-02-29 14:40:00,13.17,13.18,13.17,13.18,79600.0,9.3152,9.3223,9.3152,9.3223,79600.0
2012-02-29 14:50:00,13.18,13.2,13.18,13.18,129600.0,9.3223,9.3364,9.3223,9.3223,129600.0
2012-02-29 15:00:00,13.18,13.18,13.15,13.17,124000.0,9.3223,9.3223,9.3011,9.3152,124000.0
2012-02-29 15:10:00,13.17,13.21,13.17,13.2,120400.0,9.3152,9.3435,9.3152,9.3364,120400.0
2012-02-29 15:20:00,13.2,13.2,13.19,13.2,141200.0,9.3364,9.3364,9.3293,9.3364,141200.0
2012-02-29 15:30:00,13.19,13.19,13.15,13.16,282400.0,9.3293,9.3293,9.3011,9.3081,282400.0
2012-02-29 15:40:00,13.16,13.19,13.15,13.18,371600.0,9.3081,9.3293,9.3011,9.3223,371600.0
2012-02-29 15:50:00,13.18,13.19,13.15,13.17,584800.0,9.3223,9.3293,9.3011,9.3152,584800.0
2012-03-01 09:30:00,13.19,13.25,13.19,13.24,287200.0,9.3293,9.3718,9.3293,9.3647,287200.0
2012-03-01 09:40:00,13.23,13.25,13.2,13.22,164400.0,9.3576,9.3718,9.3364,9.3506,164400.0
2012-03-01 09:50:00,13.23,13.25,13.22,13.24,182000.0,9.3576,9.3718,9.3506,9.3647,182000.0
2012-03-01 10:00:00,13.24,13.24,13.15,13.17,378400.0,9.3647,9.3647,9.3011,9.3152,378400.0
2012-03-01 10:10:00,13.17,13.18,13.13,13.14,257600.0,9.3152,9.3223,9.2869,9.294,257600.0
2012-03-01 10:20:00,13.14,13.16,13.14,13.15,215600.0,9.294,9.3081,9.294,9.3011,215600.0
2012-03-01 10:30:00,13.15,13.16,13.13,13.15,189200.0,9.3011,9.3081,9.2869,9.3011,189200.0
2012-03-01 10:40:00,13.15,13.15,13.11,13.12,336400.0,9.3011,9.3011,9.2728,9.2798,336400.0
2012-03-01 10:50:00,13.12,13.15,13.09,13.15,176800.0,9.2798,9.3011,9.2586,9.3011,176800.0
2012-03-01 11:00:00,13.15,13.2,13.14,13.19,138800.0,9.3011,9.3364,9.294,9.3293,138800.0
2012-03-01 11:10:00,13.19,13.2,13.15,13.16,161200.0,9.3293,9.3364,9.3011,9.3081,161200.0
2012-03-01 11:20:00,13.16,13.17,13.15,13.17,131200.0,9.3081,9.3152,9.3011,9.3152,131200.0
2012-03-01 11:30:00,13.17,13.19,13.16,13.19,222000.0,9.3152,9.3293,9.3081,9.3293,222000.0
2012-03-01 11:40:00,13.19,13.22,13.19,13.22,114000.0,9.3293,9.3506,9.3293,9.3506,114000.0
2012-03-01 11:50:00,13.21,13.21,13.19,13.2,121200.0,9.3435,9.3435,9.3293,9.3364,121200.0
2012-03-01 12:00:00,13.19,13.2,13.18,13.19,130000.0,9.3293,9.3364,9.3223,9.3293,130000.0
2012-03-01 12:10:00,13.19,13.23,13.19,13.22,70800.0,9.3293,9.3576,9.3293,9.3506,70800.0
2012-03-01 12:20:00,13.22,13.24,13.22,13.24,114400.0,9.3506,9.3647,9.3506,9.3647,114400.0
2012-03-01 12:30:00,13.24,13.25,13.23,13.24,77600.0,9.3647,9.3718,9.3576,9.3647,77600.0
2012-03-01 12:40:00,13.24,13.25,13.24,13.24,67600.0,9.3647,9.3718,9.3647,9.3647,67600.0
2012-03-01 12:50:00,13.24,13.24,13.23,13.23,91200.0,9.3647,9.3647,9.3576,9.3576,91200.0
2012-03-01 13:00:00,13.23,13.24,13.22,13.23,75600.0,9.3576,9.3647,9.3506,9.3576,75600.0
2012-03-01 13:10:00,13.23,13.24,13.22,13.24,86400.0,9.3576,9.3647,9.3506,9.3647,86400.0
2012-03-01 13:20:00,13.24,13.25,13.24,13.24,144000.0,9.3647,9.3718,9.3647,9.3647,144000.0
2012-03-01 13:30:00,13.25,13.25,13.24,13.24,78800.0,9.3718,9.3718,9.3647,9.3647,78800.0
2012-03-01 13:40:00,13.24,13.25,13.24,13.24,109200.0,9.3647,9.3718,9.3647,9.3647,109200.0
2012-03-01 13:50:00,13.25,13.25,13.24,13.24,155200.0,9.3718,9.3718,9.3647,9.3647,155200.0
2012-03-01 14:00:00,13.24,13.25,13.24,13.25,111200.0,9.3647,9.3718,9.3647,9.3718,111200.0
2012-03-01 14:10:00,13.25,13.25,13.23,13.23,174000.0,9.3718,9.3718,9.3576,9.3576,174000.0
2012-03-01 14:20:00,13.24,13.25,13.22,13.24,139600.0,9.3647,9.3718,9.3506,9.3647,139600.0
2012-03-01 14:30:00,13.24,13.25,13.24,13.24,103200.0,9.3647,9.3718,9.3647,9.3647,103200.0
2012-03-01 14:40:00,13.24,13.24,13.21,13.21,347200.0,9.3647,9.3647,9.3435,9.3435,347200.0
2012-03-01 14:50:00,13.22,13.22,13.19,13.21,267200.0,9.3506,9.3506,9.3293,9.3435,267200.0
2012-03-01 15:00:00,13.21,13.22,13.19,13.19,268800.0,9.3435,9.3506,9.3293,9.3293,268800.0
2012-03-01 15:10:00,13.19,13.21,13.15,13.15,220000.0,9.3293,9.3435,9.3011,9.3011,220000.0
2012-03-01 15:20:00,13.15,13.18,13.15,13.17,224400.0,9.3011,9.3223,9.3011,9.3152,224400.0
2012-03-01 15:30:00,13.17,13.17,13.15,13.17,303600.0,9.3152,9.3152,9.3011,9.3152,303600.0
2012-03-01 15:40:00,13.17,13.22,13.17,13.22,301200.0,9.3152,9.3506,9.3152,9.3506,301200.0
2012-03-01 15:50:00,13.22,13.24,13.22,13.23,668400.0,9.3506,9.3647,9.3506,9.3576,668400.0
2012-03-02 09:30:00,13.23,13.25,13.2,13.23,190000.0,9.3576,9.3718,9.3364,9.3576,190000.0
2012-03-02 09:40:00,13.23,13.23,13.2,13.22,142000.0,9.3576,9.3576,9.3364,9.3506,142000.0
2012-03-02 09:50:00,13.22,13.23,13.2,13.21,146400.0,9.3506,9.3576,9.3364,9.3435,146400.0
2012-03-02 10:00:00,13.21,13.22,13.2,13.21,115200.0,9.3435,9.3506,9.3364,9.3435,115200.0
2012-03-02 10:10:00,13.21,13.24,13.21,13.24,150000.0,9.3435,9.3647,9.3435,9.3647,150000.0
2012-03-02 10:20:00,13.23,13.25,13.22,13.22,136400.0,9.3576,9.3718,9.3506,9.3506,136400.0
2012-03-02 10:30:00,13.23,13.23,13.2,13.21,175600.0,9.3576,9.3576,9.3364,9.3435,175600.0
2012-03-02 10:40:00,13.21,13.24,13.21,13.21,129200.0,9.3435,9.3647,9.3435,9.3435,129200.0
2012-03-02 10:50:00,13.21,13.23,13.2,13.2,141600.0,9.3435,9.3576,9.3364,9.3364,141600.0
2012-03-02 11:00:00,13.21,13.24,13.2,13.24,98400.0,9.3435,9.3647,9.3364,9.3647,98400.0
2012-03-02 11:10:00,13.24,13.25,13.22,13.24,107200.0,9.3647,9.3718,9.3506,9.3647,107200.0
2012-03-02 11:20:00,13.24,13.28,13.24,13.28,112800.0,9.3647,9.393,9.3647,9.393,112800.0
2012-03-02 11:30:00,13.28,13.28,13.26,13.26,138400.0,9.393,9.393,9.3789,9.3789,138400.0
2012-03-02 11:40:00,13.26,13.26,13.19,13.21,138000.0,9.3789,9.3789,9.3293,9.3435,138000.0
2012-03-02 11:50:00,13.21,13.21,13.18,13.21,99200.0,9.3435,9.3435,9.3223,9.3435,99200.0
2012-03-02 12:00:00,13.21,13.21,13.19,13.2,84800.0,9.3435,9.3435,9.3293,9.3364,84800.0
2012-03-02 12:10:00,13.2,13.21,13.19,13.19,98000.0,9.3364,9.3435,9.3293,9.3293,98000.0
2012-03-02 12:20:00,13.19,13.2,13.18,13.19,112800.0,9.3293,9.3364,9.3223,9.3293,112800.0
2012-03-02 12:30:00,13.19,13.21,13.19,13.19,86400.0,9.3293,9.3435,9.3293,9.3293,86400.0
2012-03-02 12:40:00,13.19,13.2,13.19,13.19,55200.0,9.3293,9.3364,9.3293,9.3293,55200.0
2012-03-02 12:50:00,13.19,13.2,13.18,13.18,97200.0,9.3293,9.3364,9.3223,9.3223,97200.0
2012-03-02 13:00:00,13.18,13.19,13.17,13.17,179200.0,9.3223,9.3293,9.3152,9.3152,179200.0
2012-03-02 13:10:00,13.17,13.18,13.16,13.17,81600.0,9.3152,9.3223,9.3081,9.3152,81600.0
2012-03-02 13:20:00,13.17,13.18,13.16,13.18,141600.0,9.3152,9.3223,9.3081,9.3223,141600.0
2012-03-02 13:30:00,13.18,13.19,13.18,13.18,88000.0,9.3223,9.3293,9.3223,9.3223,88000.0
2012-03-02 13:40:00,13.18,13.21,13.18,13.2,111200.0,9.3223,9.3435,9.3223,9.3364,111200.0
2012-03-02 13:50:00,13.2,13.24,13.2,13.23,69200.0,9.3364,9.3647,9.3364,9.3576,69200.0
2012-03-02 14:00:00,13.23,13.24,13.22,13.23,97600.0,9.3576,9.3647,9.3506,9.3576,97600.0
2012-03-02 14:10:00,13.24,13.26,13.23,13.25,101600.0,9.3647,9.3789,9.3576,9.3718,101600.0
2012-03-02 14:20:00,13.25,13.26,13.24,13.25,121600.0,9.3718,9.3789,9.3647,9.3718,121600.0
2012-03-02 14:30:00,13.25,13.25,13.24,13.25,93600.0,9.3718,9.3718,9.3647,9.3718,93600.0
2012-03-02 14:40:00,13.25,13.29,13.25,13.29,136400.0,9.3718,9.4001,9.3718,9.4001,136400.0
2012-03-02 14:50:00,13.28,13.29,13.27,13.27,124400.0,9.393,9.4001,9.3859,9.3859,124400.0
2012-03-02 15:00:00,13.27,13.28,13.27,13.28,133600.0,9.3859,9.393,9.3859,9.393,133600.0
2012-03-02 15:10:00,13.28,13.28,13.27,13.28,105600.0,9.393,9.393,9.3859,9.393,105600.0
2012-03-02 15:20:00,13.28,13.28,13.26,13.27,187200.0,9.393,9.393,9.3789,9.3859,187200.0
2012-03-02 15:30:00,13.27,13.28,13.26,13.26,256400.0,9.3859,9.393,9.3789,9.3789,256400.0
2012-03-02 15:40:00,13.27,13.28,13.24,13.26,326800.0,9.3859,9.393,9.3647,9.3789,326800.0
2012-03-02 15:50:00,13.26,13.29,13.26,13.27,421600.0,9.3789,9.4001,9.3789,9.3859,421600.0
2012-03-05 09:30:00,13.28,13.31,13.27,13.29,278800.0,9.393,9.4142,9.3859,9.4001,278800.0
2012-03-05 09:40:00,13.29,13.29,13.25,13.27,183600.0,9.4001,9.4001,9.3718,9.3859,183600.0
2012-03-05 09:50:00,13.27,13.31,13.27,13.29,295600.0,9.3859,9.4142,9.3859,9.4001,295600.0
2012-03-05 10:00:00,13.3,13.39,13.29,13.34,515200.0,9.4071,9.4708,9.4001,9.4354,515200.0
2012-03-05 10:10:00,13.34,13.35,13.31,13.33,187200.0,9.4354,9.4425,9.4142,9.4284,187200.0
2012-03-05 10:20:00,13.33,13.34,13.28,13.29,357600.0,9.4284,9.4354,9.393,9.4001,357600.0
2012-03-05 10:30:00,13.29,13.31,13.27,13.31,404400.0,9.4001,9.4142,9.3859,9.4142,404400.0
2012-03-05 10:40:00,13.31,13.33,13.31,13.32,164800.0,9.4142,9.4284,9.4142,9.4213,164800.0
2012-03-05 10:50:00,13.32,13.32,13.31,13.32,159200.0,9.4213,9.4213,9.4142,9.4213,159200.0
2012-03-05 11:00:00,13.32,13.34,13.31,13.33,229200.0,9.4213,9.4354,9.4142,9.4284,229200.0
2012-03-05 11:10:00,13.32,13.33,13.25,13.25,279200.0,9.4213,9.4284,9.3718,9.3718,279200.0
2012-03-05 11:20:00,13.25,13.26,13.25,13.26,282400.0,9.3718,9.3789,9.3718,9.3789,282400.0
2012-03-05 11:30:00,13.26,13.27,13.25,13.26,131200.0,9.3789,9.3859,9.3718,9.3789,131200.0
2012-03-05 11:40:00,13.27,13.29,13.26,13.28,121600.0,9.3859,9.4001,9.3789,9.393,121600.0
2012-03-05 11:50:00,13.28,13.29,13.27,13.28,75200.0,9.393,9.4001,9.3859,9.393,75200.0
2012-03-05 12:00:00,13.28,13.29,13.24,13.26,255200.0,9.393,9.4001,9.3647,9.3789,255200.0
2012-03-05 12:10:00,13.26,13.26,13.22,13.23,204400.0,9.3789,9.3789,9.3506,9.3576,204400.0
2012-03-05 12:20:00,13.23,13.27,13.22,13.26,264000.0,9.3576,9.3859,9.3506,9.3789,264000.0
2012-03-05 12:30:00,13.26,13.26,13.25,13.26,95200.0,9.3789,9.3789,9.3718,9.3789,95200.0
2012-03-05 12:40:00,13.26,13.27,13.24,13.25,108000.0,9.3789,9.3859,9.3647,9.3718,108000.0
2012-03-05 12:50:00,13.25,13.26,13.24,13.25,118000.0,9.3718,9.3789,9.3647,9.3718,118000.0
2012-03-05 13:00:00,13.25,13.28,13.25,13.28,73200.0,9.3718,9.393,9.3718,9.393,73200.0
2012-03-05 13:10:00,13.27,13.31,13.27,13.3,184800.0,9.3859,9.4142,9.3859,9.4071,184800.0
2012-03-05 13:20:00,13.3,13.33,13.29,13.32,81600.0,9.4071,9.4284,9.4001,9.4213,81600.0
2012-03-05 13:30:00,13.33,13.33,13.32,13.33,81600.0,9.4284,9.4284,9.4213,9.4284,81600.0
2012-03-05 13:40:00,13.33,13.33,13.31,13.32,102000.0,9.4284,9.4284,9.4142,9.4213,102000.0
2012-03-05 13:50:00,13.32,13.32,13.27,13.27,272800.0,9.4213,9.4213,9.3859,9.3859,272800.0
2012-03-05 14:00:00,13.27,13.3,13.27,13.28,159200.0,9.3859,9.4071,9.3859,9.393,159200.0
2012-03-05 14:10:00,13.27,13.3,13.27,13.29,170800.0,9.3859,9.4071,9.3859,9.4001,170800.0
2012-03-05 14:20:00,13.29,13.3,13.27,13.3,143200.0,9.4001,9.4071,9.3859,9.4071,143200.0
2012-03-05 14:30:00,13.3,13.3,13.27,13.29,137200.0,9.4071,9.4071,9.3859,9.4001,137200.0
2012-03-05 14:40:00,13.29,13.3,13.29,13.3,114400.0,9.4001,9.4071,9.4001,9.4071,114400.0
2012-03-05 14:50:00,13.3,13.33,13.3,13.33,180400.0,9.4071,9.4284,9.4071,9.4284,180400.0
2012-03-05 15:00:00,13.33,13.34,13.33,13.34,174400.0,9.4284,9.4354,9.4284,9.4354,174400.0
2012-03-05 15:10:00,13.33,13.35,13.33,13.33,202400.0,9.4284,9.4425,9.4284,9.4284,202400.0
2012-03-05 15:20:00,13.34,13.35,13.34,13.34,142400.0,9.4354,9.4425,9.4354,9.4354,142400.0
2012-03-05 15:30:00,13.34,13.36,13.33,13.34,241600.0,9.4354,9.4496,9.4284,9.4354,241600.0
2012-03-05 15:40:00,13.34,13.35,13.32,13.33,347200.0,9.4354,9.4425,9.4213,9.4284,347200.0
2012-03-05 15:50:00,13.33,13.35,13.32,13.34,638800.0,9.4284,9.4425,9.4213,9.4354,638800.0
2012-03-06 09:30:00,13.24,13.27,13.17,13.19,781600.0,9.3647,9.3859,9.3152,9.3293,781600.0
2012-03-06 09:40:00,13.19,13.2,13.09,13.13,530800.0,9.3293,9.3364,9.2586,9.2869,530800.0
2012-03-06 09:50:00,13.13,13.15,13.11,13.11,305600.0,9.2869,9.3011,9.2728,9.2728,305600.0
2012-03-06 10:00:00,13.11,13.14,13.09,13.13,434000.0,9.2728,9.294,9.2586,9.2869,434000.0
2012-03-06 10:10:00,13.13,13.14,13.08,13.09,343600.0,9.2869,9.294,9.2515,9.2586,343600.0
2012-03-06 10:20:00,13.09,13.11,13.08,13.1,279200.0,9.2586,9.2728,9.2515,9.2657,279200.0
2012-03-06 10:30:00,13.1,13.12,13.1,13.11,226400.0,9.2657,9.2798,9.2657,9.2728,226400.0
2012-03-06 10:40:00,13.11,13.13,13.11,13.11,280800.0,9.2728,9.2869,9.2728,9.2728,280800.0
2012-03-06 10:50:00,13.1,13.1,13.06,13.07,434000.0,9.2657,9.2657,9.2374,9.2445,434000.0
2012-03-06 11:00:00,13.07,13.09,13.07,13.08,413200.0,9.2445,9.2586,9.2445,9.2515,413200.0
2012-03-06 11:10:00,13.08,13.09,13.08,13.08,221200.0,9.2515,9.2586,9.2515,9.2515,221200.0
2012-03-06 11:20:00,13.08,13.1,13.07,13.08,285200.0,9.2515,9.2657,9.2445,9.2515,285200.0
2012-03-06 11:30:00,13.08,13.08,13.04,13.05,316400.0,9.2515,9.2515,9.2232,9.2303,316400.0
2012-03-06 11:40:00,13.05,13.05,12.98,12.99,562400.0,9.2303,9.2303,9.1808,9.1879,562400.0
2012-03-06 11:50:00,12.99,13.0,12.95,12.99,429600.0,9.1879,9.195,9.1596,9.1879,429600.0
2012-03-06 12:00:00,12.99,13.01,12.99,13.01,213200.0,9.1879,9.202,9.1879,9.202,213200.0
2012-03-06 12:10:00,13.01,13.02,12.99,13.0,171600.0,9.202,9.2091,9.1879,9.195,171600.0
2012-03-06 12:20:00,13.0,13.01,12.99,13.0,156400.0,9.195,9.202,9.1879,9.195,156400.0
2012-03-06 12:30:00,13.0,13.04,13.0,13.04,195600.0,9.195,9.2232,9.195,9.2232,195600.0
2012-03-06 12:40:00,13.04,13.05,13.03,13.03,116800.0,9.2232,9.2303,9.2162,9.2162,116800.0
2012-03-06 12:50:00,13.03,13.05,13.02,13.02,119200.0,9.2162,9.2303,9.2091,9.2091,119200.0
2012-03-06 13:00:00,13.02,13.05,13.02,13.04,148400.0,9.2091,9.2303,9.2091,9.2232,148400.0
2012-03-06 13:10:00,13.04,13.05,13.02,13.04,99600.0,9.2232,9.2303,9.2091,9.2232,99600.0
2012-03-06 13:20:00,13.04,13.04,13.01,13.02,122000.0,9.2232,9.2232,9.202,9.2091,122000.0
2012-03-06 13:30:00,13.02,13.02,13.02,13.02,132800.0,9.2091,9.2091,9.2091,9.2091,132800.0
2012-03-06 13:40:00,13.02,13.04,13.01,13.03,250400.0,9.2091,9.2232,9.202,9.2162,250400.0
2012-03-06 13:50:00,13.04,13.04,13.03,13.04,94000.0,9.2232,9.2232,9.2162,9.2232,94000.0
2012-03-06 14:00:00,13.04,13.05,13.03,13.03,190000.0,9.2232,9.2303,9.2162,9.2162,190000.0
2012-03-06 14:10:00,13.03,13.05,13.03,13.04,126000.0,9.2162,9.2303,9.2162,9.2232,126000.0
2012-03-06 14:20:00,13.04,13.04,13.01,13.01,273200.0,9.2232,9.2232,9.202,9.202,273200.0
2012-03-06 14:30:00,13.01,13.02,13.0,13.01,347600.0,9.202,9.2091,9.195,9.202,347600.0
2012-03-06 14:40:00,13.01,13.01,12.99,13.0,202400.0,9.202,9.202,9.1879,9.195,202400.0
2012-03-06 14:50:00,13.0,13.01,12.99,12.99,327600.0,9.195,9.202,9.1879,9.1879,327600.0
2012-03-06 15:00:00,12.99,13.0,12.99,13.0,255200.0,9.1879,9.195,9.1879,9.195,255200.0
2012-03-06 15:10:00,13.0,13.01,12.99,13.01,292400.0,9.195,9.202,9.1879,9.202,292400.0
2012-03-06 15:20:00,13.01,13.04,13.0,13.04,374800.0,9.202,9.2232,9.195,9.2232,374800.0
2012-03-06 15:30:00,13.04,13.04,13.01,13.03,411200.0,9.2232,9.2232,9.202,9.2162,411200.0
2012-03-06 15:40:00,13.03,13.05,13.03,13.05,431200.0,9.2162,9.2303,9.2162,9.2303,431200.0
2012-03-06 15:50:00,13.05,13.06,13.04,13.04,982800.0,9.2303,9.2374,9.2232,9.2232,982800.0
2012-03-07 09:30:00,13.05,13.1,13.02,13.05,314400.0,9.2303,9.2657,9.2091,9.2303,314400.0
2012-03-07 09:40:00,13.05,13.08,13.05,13.06,230800.0,9.2303,9.2515,9.2303,9.2374,230800.0
2012-03-07 09:50:00,13.07,13.1,13.06,13.08,304800.0,9.2445,9.2657,9.2374,9.2515,304800.0
2012-03-07 10:00:00,13.09,13.09,13.05,13.05,324400.0,9.2586,9.2586,9.2303,9.2303,324400.0
2012-03-07 10:10:00,13.05,13.08,13.05,13.08,162000.0,9.2303,9.2515,9.2303,9.2515,162000.0
2012-03-07 10:20:00,13.08,13.11,13.08,13.11,129600.0,9.2515,9.2728,9.2515,9.2728,129600.0
2012-03-07 10:30:00,13.11,13.13,13.11,13.12,92000.0,9.2728,9.2869,9.2728,9.2798,92000.0
2012-03-07 10:40:00,13.12,13.15,13.1,13.15,89600.0,9.2798,9.3011,9.2657,9.3011,89600.0
2012-03-07 10:50:00,13.15,13.16,13.13,13.14,147200.0,9.3011,9.3081,9.2869,9.294,147200.0
2012-03-07 11:00:00,13.14,13.15,13.12,13.15,151600.0,9.294,9.3011,9.2798,9.3011,151600.0
2012-03-07 11:10:00,13.15,13.15,13.11,13.12,162400.0,9.3011,9.3011,9.2728,9.2798,162400.0
2012-03-07 11:20:00,13.12,13.14,13.12,13.13,128400.0,9.2798,9.294,9.2798,9.2869,128400.0
2012-03-07 11:30:00,13.13,13.15,13.12,13.13,101600.0,9.2869,9.3011,9.2798,9.2869,101600.0
2012-03-07 11:40:00,13.13,13.13,13.12,13.13,78400.0,9.2869,9.2869,9.2798,9.2869,78400.0
2012-03-07 11:50:00,13.13,13.13,13.12,13.13,78400.0,9.2869,9.2869,9.2798,9.2869,78400.0
2012-03-07 12:00:00,13.13,13.16,13.13,13.15,63600.0,9.2869,9.3081,9.2869,9.3011,63600.0
2012-03-07 12:10:00,13.15,13.16,13.13,13.15,48400.0,9.3011,9.3081,9.2869,9.3011,48400.0
2012-03-07 12:20:00,13.15,13.18,13.15,13.18,87600.0,9.3011,9.3223,9.3011,9.3223,87600.0
2012-03-07 12:30:00,13.18,13.18,13.17,13.17,80400.0,9.3223,9.3223,9.3152,9.3152,80400.0
2012-03-07 12:40:00,13.17,13.19,13.17,13.17,110000.0,9.3152,9.3293,9.3152,9.3152,110000.0
2012-03-07 12:50:00,13.17,13.18,13.17,13.18,81600.0,9.3152,9.3223,9.3152,9.3223,81600.0
2012-03-07 13:00:00,13.18,13.18,13.16,13.17,92400.0,9.3223,9.3223,9.3081,9.3152,92400.0
2012-03-07 13:10:00,13.17,13.17,13.15,13.17,120800.0,9.3152,9.3152,9.3011,9.3152,120800.0
2012-03-07 13:20:00,13.17,13.18,13.17,13.17,162800.0,9.3152,9.3223,9.3152,9.3152,162800.0
2012-03-07 13:30:00,13.17,13.17,13.15,13.17,180000.0,9.3152,9.3152,9.3011,9.3152,180000.0
2012-03-07 13:40:00,13.17,13.17,13.13,13.15,246800.0,9.3152,9.3152,9.2869,9.3011,246800.0
2012-03-07 13:50:00,13.15,13.17,13.15,13.17,80000.0,9.3011,9.3152,9.3011,9.3152,80000.0
2012-03-07 14:00:00,13.17,13.19,13.17,13.19,55600.0,9.3152,9.3293,9.3152,9.3293,55600.0
2012-03-07 14:10:00,13.19,13.19,13.16,13.17,140400.0,9.3293,9.3293,9.3081,9.3152,140400.0
2012-03-07 14:20:00,13.18,13.19,13.16,13.19,118800.0,9.3223,9.3293,9.3081,9.3293,118800.0
2012-03-07 14:30:00,13.19,13.19,13.15,13.17,112800.0,9.3293,9.3293,9.3011,9.3152,112800.0
2012-03-07 14:40:00,13.16,13.18,13.16,13.18,74000.0,9.3081,9.3223,9.3081,9.3223,74000.0
2012-03-07 14:50:00,13.18,13.2,13.18,13.2,124000.0,9.3223,9.3364,9.3223,9.3364,124000.0
2012-03-07 15:00:00,13.2,13.21,13.2,13.2,322800.0,9.3364,9.3435,9.3364,9.3364,322800.0
2012-03-07 15:10:00,13.2,13.22,13.19,13.22,240400.0,9.3364,9.3506,9.3293,9.3506,240400.0
2012-03-07 15:20:00,13.22,13.22,13.19,13.22,236400.0,9.3506,9.3506,9.3293,9.3506,236400.0
2012-03-07 15:30:00,13.21,13.23,13.21,13.21,138000.0,9.3435,9.3576,9.3435,9.3435,138000.0
2012-03-07 15:40:00,13.21,13.22,13.2,13.2,258400.0,9.3435,9.3506,9.3364,9.3364,258400.0
2012-03-07 15:50:00,13.2,13.2,13.19,13.19,413600.0,9.3364,9.3364,9.3293,9.3293,413600.0
2012-03-08 09:30:00,13.3,13.31,13.24,13.28,235600.0,9.4071,9.4142,9.3647,9.393,235600.0
2012-03-08 09:40:00,13.29,13.33,13.29,13.33,136400.0,9.4001,9.4284,9.4001,9.4284,136400.0
2012-03-08 09:50:00,13.33,13.34,13.3,13.31,178400.0,9.4284,9.4354,9.4071,9.4142,178400.0
2012-03-08 10:00:00,13.31,13.31,13.26,13.27,152000.0,9.4142,9.4142,9.3789,9.3859,152000.0
2012-03-08 10:10:00,13.27,13.27,13.24,13.25,226000.0,9.3859,9.3859,9.3647,9.3718,226000.0
2012-03-08 10:20:00,13.25,13.26,13.22,13.23,197600.0,9.3718,9.3789,9.3506,9.3576,197600.0
2012-03-08 10:30:00,13.22,13.27,13.22,13.25,148400.0,9.3506,9.3859,9.3506,9.3718,148400.0
2012-03-08 10:40:00,13.25,13.25,13.23,13.23,232400.0,9.3718,9.3718,9.3576,9.3576,232400.0
2012-03-08 10:50:00,13.23,13.28,13.23,13.28,140000.0,9.3576,9.393,9.3576,9.393,140000.0
2012-03-08 11:00:00,13.28,13.31,13.28,13.28,388000.0,9.393,9.4142,9.393,9.393,388000.0
2012-03-08 11:10:00,13.28,13.29,13.26,13.27,232000.0,9.393,9.4001,9.3789,9.3859,232000.0
2012-03-08 11:20:00,13.27,13.29,13.26,13.26,189200.0,9.3859,9.4001,9.3789,9.3789,189200.0
2012-03-08 11:30:00,13.26,13.27,13.24,13.25,300000.0,9.3789,9.3859,9.3647,9.3718,300000.0
2012-03-08 11:40:00,13.25,13.26,13.22,13.23,111600.0,9.3718,9.3789,9.3506,9.3576,111600.0
2012-03-08 11:50:00,13.23,13.24,13.22,13.23,79200.0,9.3576,9.3647,9.3506,9.3576,79200.0
2012-03-08 12:00:00,13.23,13.25,13.23,13.24,79200.0,9.3576,9.3718,9.3576,9.3647,79200.0
2012-03-08 12:10:00,13.24,13.26,13.23,13.24,122000.0,9.3647,9.3789,9.3576,9.3647,122000.0
2012-03-08 12:20:00,13.24,13.24,13.22,13.23,95600.0,9.3647,9.3647,9.3506,9.3576,95600.0
2012-03-08 12:30:00,13.23,13.24,13.22,13.24,92400.0,9.3576,9.3647,9.3506,9.3647,92400.0
2012-03-08 12:40:00,13.24,13.26,13.24,13.24,407200.0,9.3647,9.3789,9.3647,9.3647,407200.0
2012-03-08 12:50:00,13.25,13.25,13.22,13.24,128000.0,9.3718,9.3718,9.3506,9.3647,128000.0
2012-03-08 13:00:00,13.24,13.24,13.2,13.21,619600.0,9.3647,9.3647,9.3364,9.3435,619600.0
2012-03-08 13:10:00,13.21,13.26,13.21,13.24,94800.0,9.3435,9.3789,9.3435,9.3647,94800.0
2012-03-08 13:20:00,13.24,13.26,13.23,13.24,124000.0,9.3647,9.3789,9.3576,9.3647,124000.0
2012-03-08 13:30:00,13.24,13.26,13.24,13.24,78000.0,9.3647,9.3789,9.3647,9.3647,78000.0
2012-03-08 13:40:00,13.24,13.25,13.23,13.23,75200.0,9.3647,9.3718,9.3576,9.3576,75200.0
2012-03-08 13:50:00,13.23,13.24,13.21,13.21,98000.0,9.3576,9.3647,9.3435,9.3435,98000.0
2012-03-08 14:00:00,13.21,13.21,13.21,13.21,140800.0,9.3435,9.3435,9.3435,9.3435,140800.0
2012-03-08 14:10:00,13.21,13.21,13.17,13.19,370400.0,9.3435,9.3435,9.3152,9.3293,370400.0
2012-03-08 14:20:00,13.18,13.19,13.16,13.18,301600.0,9.3223,9.3293,9.3081,9.3223,301600.0
2012-03-08 14:30:00,13.18,13.19,13.17,13.19,149600.0,9.3223,9.3293,9.3152,9.3293,149600.0
2012-03-08 14:40:00,13.19,13.2,13.18,13.19,205600.0,9.3293,9.3364,9.3223,9.3293,205600.0
2012-03-08 14:50:00,13.19,13.21,13.18,13.19,447200.0,9.3293,9.3435,9.3223,9.3293,447200.0
2012-03-08 15:00:00,13.19,13.2,13.18,13.19,258400.0,9.3293,9.3364,9.3223,9.3293,258400.0
2012-03-08 15:10:00,13.19,13.2,13.17,13.17,458800.0,9.3293,9.3364,9.3152,9.3152,458800.0
2012-03-08 15:20:00,13.18,13.21,13.17,13.2,428800.0,9.3223,9.3435,9.3152,9.3364,428800.0
2012-03-08 15:30:00,13.2,13.22,13.2,13.2,416800.0,9.3364,9.3506,9.3364,9.3364,416800.0
2012-03-08 15:40:00,13.21,13.21,13.17,13.18,507600.0,9.3435,9.3435,9.3152,9.3223,507600.0
2012-03-08 15:50:00,13.18,13.21,13.18,13.19,1052400.0,9.3223,9.3435,9.3223,9.3293,1052400.0
2012-03-09 09:30:00,13.24,13.29,13.18,13.18,219200.0,9.3647,9.4001,9.3223,9.3223,219200.0
2012-03-09 09:40:00,13.18,13.2,13.18,13.19,226400.0,9.3223,9.3364,9.3223,9.3293,226400.0
2012-03-09 09:50:00,13.2,13.2,13.17,13.19,124400.0,9.3364,9.3364,9.3152,9.3293,124400.0
2012-03-09 10:00:00,13.19,13.23,13.19,13.22,292400.0,9.3293,9.3576,9.3293,9.3506,292400.0
2012-03-09 10:10:00,13.22,13.23,13.2,13.22,190400.0,9.3506,9.3576,9.3364,9.3506,190400.0
2012-03-09 10:20:00,13.23,13.24,13.21,13.21,195200.0,9.3576,9.3647,9.3435,9.3435,195200.0
2012-03-09 10:30:00,13.22,13.22,13.21,13.21,169200.0,9.3506,9.3506,9.3435,9.3435,169200.0
2012-03-09 10:40:00,13.21,13.22,13.15,13.16,249600.0,9.3435,9.3506,9.3011,9.3081,249600.0
2012-03-09 10:50:00,13.15,13.17,13.13,13.13,372400.0,9.3011,9.3152,9.2869,9.2869,372400.0
2012-03-09 11:00:00,13.13,13.15,13.12,13.13,351200.0,9.2869,9.3011,9.2798,9.2869,351200.0
2012-03-09 11:10:00,13.13,13.15,13.12,13.15,296000.0,9.2869,9.3011,9.2798,9.3011,296000.0
2012-03-09 11:20:00,13.15,13.17,13.13,13.13,238400.0,9.3011,9.3152,9.2869,9.2869,238400.0
2012-03-09 11:30:00,13.13,13.13,13.12,13.13,392800.0,9.2869,9.2869,9.2798,9.2869,392800.0
2012-03-09 11:40:00,13.13,13.13,13.11,13.13,180800.0,9.2869,9.2869,9.2728,9.2869,180800.0
2012-03-09 11:50:00,13.13,13.13,13.11,13.13,354400.0,9.2869,9.2869,9.2728,9.2869,354400.0
2012-03-09 12:00:00,13.13,13.13,13.12,13.12,141200.0,9.2869,9.2869,9.2798,9.2798,141200.0
2012-03-09 12:10:00,13.12,13.13,13.12,13.13,220800.0,9.2798,9.2869,9.2798,9.2869,220800.0
2012-03-09 12:20:00,13.13,13.14,13.12,13.14,138800.0,9.2869,9.294,9.2798,9.294,138800.0
2012-03-09 12:30:00,13.14,13.17,13.14,13.17,110800.0,9.294,9.3152,9.294,9.3152,110800.0
2012-03-09 12:40:00,13.17,13.18,13.17,13.17,106000.0,9.3152,9.3223,9.3152,9.3152,106000.0
2012-03-09 12:50:00,13.17,13.2,13.17,13.2,183600.0,9.3152,9.3364,9.3152,9.3364,183600.0
2012-03-09 13:00:00,13.2,13.21,13.2,13.21,68400.0,9.3364,9.3435,9.3364,9.3435,68400.0
2012-03-09 13:10:00,13.21,13.22,13.2,13.22,87200.0,9.3435,9.3506,9.3364,9.3506,87200.0
2012-03-09 13:20:00,13.22,13.22,13.2,13.2,89600.0,9.3506,9.3506,9.3364,9.3364,89600.0
2012-03-09 13:30:00,13.2,13.22,13.2,13.21,116000.0,9.3364,9.3506,9.3364,9.3435,116000.0
2012-03-09 13:40:00,13.21,13.24,13.21,13.24,62400.0,9.3435,9.3647,9.3435,9.3647,62400.0
2012-03-09 13:50:00,13.24,13.24,13.23,13.24,91200.0,9.3647,9.3647,9.3576,9.3647,91200.0
2012-03-09 14:00:00,13.24,13.24,13.23,13.23,110800.0,9.3647,9.3647,9.3576,9.3576,110800.0
2012-03-09 14:10:00,13.24,13.25,13.22,13.22,143600.0,9.3647,9.3718,9.3506,9.3506,143600.0
2012-03-09 14:20:00,13.22,13.24,13.22,13.24,165200.0,9.3506,9.3647,9.3506,9.3647,165200.0
2012-03-09 14:30:00,13.24,13.25,13.24,13.24,158400.0,9.3647,9.3718,9.3647,9.3647,158400.0
2012-03-09 14:40:00,13.24,13.25,13.24,13.24,219600.0,9.3647,9.3718,9.3647,9.3647,219600.0
2012-03-09 14:50:00,13.24,13.24,13.17,13.18,795200.0,9.3647,9.3647,9.3152,9.3223,795200.0
2012-03-09 15:00:00,13.18,13.21,13.18,13.21,187600.0,9.3223,9.3435,9.3223,9.3435,187600.0
2012-03-09 15:10:00,13.21,13.21,13.2,13.21,97200.0,9.3435,9.3435,9.3364,9.3435,97200.0
2012-03-09 15:20:00,13.21,13.22,13.2,13.22,116000.0,9.3435,9.3506,9.3364,9.3506,116000.0
2012-03-09 15:30:00,13.22,13.23,13.2,13.22,255200.0,9.3506,9.3576,9.3364,9.3506,255200.0
2012-03-09 15:40:00,13.22,13.22,13.2,13.2,220000.0,9.3506,9.3506,9.3364,9.3364,220000.0
2012-03-09 15:50:00,13.2,13.22,13.2,13.21,888400.0,9.3364,9.3506,9.3364,9.3435,888400.0
2012-03-12 09:30:00,13.25,13.27,13.22,13.24,225200.0,9.3718,9.3859,9.3506,9.3647,225200.0
2012-03-12 09:40:00,13.24,13.26,13.23,13.24,240400.0,9.3647,9.3789,9.3576,9.3647,240400.0
2012-03-12 09:50:00,13.24,13.28,13.23,13.25,246400.0,9.3647,9.393,9.3576,9.3718,246400.0
2012-03-12 10:00:00,13.25,13.25,13.21,13.24,201600.0,9.3718,9.3718,9.3435,9.3647,201600.0
2012-03-12 10:10:00,13.24,13.25,13.22,13.24,126000.0,9.3647,9.3718,9.3506,9.3647,126000.0
2012-03-12 10:20:00,13.24,13.25,13.23,13.24,124000.0,9.3647,9.3718,9.3576,9.3647,124000.0
2012-03-12 10:30:00,13.24,13.24,13.22,13.22,212000.0,9.3647,9.3647,9.3506,9.3506,212000.0
2012-03-12 10:40:00,13.22,13.23,13.2,13.21,187200.0,9.3506,9.3576,9.3364,9.3435,187200.0
2012-03-12 10:50:00,13.21,13.23,13.21,13.22,107200.0,9.3435,9.3576,9.3435,9.3506,107200.0
2012-03-12 11:00:00,13.22,13.24,13.22,13.22,150800.0,9.3506,9.3647,9.3506,9.3506,150800.0
2012-03-12 11:10:00,13.22,13.24,13.22,13.22,160400.0,9.3506,9.3647,9.3506,9.3506,160400.0
2012-03-12 11:20:00,13.22,13.22,13.19,13.21,120400.0,9.3506,9.3506,9.3293,9.3435,120400.0
2012-03-12 11:30:00,13.22,13.23,13.21,13.23,91600.0,9.3506,9.3576,9.3435,9.3576,91600.0
2012-03-12 11:40:00,13.23,13.25,13.22,13.23,159600.0,9.3576,9.3718,9.3506,9.3576,159600.0
2012-03-12 11:50:00,13.23,13.24,13.2,13.22,114800.0,9.3576,9.3647,9.3364,9.3506,114800.0
2012-03-12 12:00:00,13.22,13.23,13.21,13.22,48800.0,9.3506,9.3576,9.3435,9.3506,48800.0
2012-03-12 12:10:00,13.22,13.25,13.22,13.24,89600.0,9.3506,9.3718,9.3506,9.3647,89600.0
2012-03-12 12:20:00,13.24,13.25,13.23,13.24,76400.0,9.3647,9.3718,9.3576,9.3647,76400.0
2012-03-12 12:30:00,13.23,13.23,13.22,13.22,65200.0,9.3576,9.3576,9.3506,9.3506,65200.0
2012-03-12 12:40:00,13.22,13.23,13.22,13.23,50000.0,9.3506,9.3576,9.3506,9.3576,50000.0
2012-03-12 12:50:00,13.23,13.23,13.21,13.22,52800.0,9.3576,9.3576,9.3435,9.3506,52800.0
2012-03-12 13:00:00,13.22,13.24,13.22,13.23,33200.0,9.3506,9.3647,9.3506,9.3576,33200.0
2012-03-12 13:10:00,13.23,13.24,13.21,13.22,64000.0,9.3576,9.3647,9.3435,9.3506,64000.0
2012-03-12 13:20:00,13.22,13.23,13.21,13.22,51200.0,9.3506,9.3576,9.3435,9.3506,51200.0
2012-03-12 13:30:00,13.22,13.25,13.22,13.24,96000.0,9.3506,9.3718,9.3506,9.3647,96000.0
2012-03-12 13:40:00,13.24,13.24,13.24,13.24,41200.0,9.3647,9.3647,9.3647,9.3647,41200.0
2012-03-12 13:50:00,13.24,13.25,13.23,13.23,36800.0,9.3647,9.3718,9.3576,9.3576,36800.0
2012-03-12 14:00:00,13.24,13.24,13.23,13.24,32000.0,9.3647,9.3647,9.3576,9.3647,32000.0
2012-03-12 14:10:00,13.24,13.25,13.24,13.24,79200.0,9.3647,9.3718,9.3647,9.3647,79200.0
2012-03-12 14:20:00,13.24,13.25,13.22,13.23,114400.0,9.3647,9.3718,9.3506,9.3576,114400.0
2012-03-12 14:30:00,13.23,13.23,13.21,13.21,46800.0,9.3576,9.3576,9.3435,9.3435,46800.0
2012-03-12 14:40:00,13.22,13.22,13.21,13.22,48400.0,9.3506,9.3506,9.3435,9.3506,48400.0
2012-03-12 14:50:00,13.22,13.22,13.2,13.21,78800.0,9.3506,9.3506,9.3364,9.3435,78800.0
2012-03-12 15:00:00,13.22,13.22,13.2,13.2,82400.0,9.3506,9.3506,9.3364,9.3364,82400.0
2012-03-12 15:10:00,13.2,13.2,13.19,13.2,98400.0,9.3364,9.3364,9.3293,9.3364,98400.0
2012-03-12 15:20:00,13.2,13.21,13.2,13.2,111200.0,9.3364,9.3435,9.3364,9.3364,111200.0
2012-03-12 15:30:00,13.2,13.21,13.19,13.2,183200.0,9.3364,9.3435,9.3293,9.3364,183200.0
2012-03-12 15:40:00,13.19,13.21,13.19,13.19,216000.0,9.3293,9.3435,9.3293,9.3293,216000.0
2012-03-12 15:50:00,13.2,13.21,13.19,13.21,359200.0,9.3364,9.3435,9.3293,9.3435,359200.0
2012-03-13 09:30:00,13.25,13.29,13.18,13.19,288800.0,9.3718,9.4001,9.3223,9.3293,288800.0
2012-03-13 09:40:00,13.19,13.24,13.19,13.21,268000.0,9.3293,9.3647,9.3293,9.3435,268000.0
2012-03-13 09:50:00,13.21,13.25,13.16,13.17,347200.0,9.3435,9.3718,9.3081,9.3152,347200.0
2012-03-13 10:00:00,13.17,13.19,13.12,13.13,245600.0,9.3152,9.3293,9.2798,9.2869,245600.0
2012-03-13 10:10:00,13.13,13.15,13.12,13.15,122000.0,9.2869,9.3011,9.2798,9.3011,122000.0
2012-03-13 10:20:00,13.15,13.19,13.15,13.17,57200.0,9.3011,9.3293,9.3011,9.3152,57200.0
2012-03-13 10:30:00,13.17,13.18,13.16,13.16,188800.0,9.3152,9.3223,9.3081,9.3081,188800.0
2012-03-13 10:40:00,13.17,13.2,13.16,13.19,54800.0,9.3152,9.3364,9.3081,9.3293,54800.0
2012-03-13 10:50:00,13.19,13.19,13.15,13.16,125600.0,9.3293,9.3293,9.3011,9.3081,125600.0
2012-03-13 11:00:00,13.16,13.17,13.15,13.15,132400.0,9.3081,9.3152,9.3011,9.3011,132400.0
2012-03-13 11:10:00,13.15,13.17,13.15,13.15,145200.0,9.3011,9.3152,9.3011,9.3011,145200.0
2012-03-13 11:20:00,13.15,13.18,13.15,13.16,100000.0,9.3011,9.3223,9.3011,9.3081,100000.0
2012-03-13 11:30:00,13.17,13.19,13.15,13.16,112800.0,9.3152,9.3293,9.3011,9.3081,112800.0
2012-03-13 11:40:00,13.17,13.19,13.17,13.18,183600.0,9.3152,9.3293,9.3152,9.3223,183600.0
2012-03-13 11:50:00,13.18,13.19,13.18,13.18,189600.0,9.3223,9.3293,9.3223,9.3223,189600.0
2012-03-13 12:00:00,13.18,13.19,13.16,13.18,157600.0,9.3223,9.3293,9.3081,9.3223,157600.0
2012-03-13 12:10:00,13.18,13.19,13.18,13.18,118800.0,9.3223,9.3293,9.3223,9.3223,118800.0
2012-03-13 12:20:00,13.18,13.19,13.18,13.19,45600.0,9.3223,9.3293,9.3223,9.3293,45600.0
2012-03-13 12:30:00,13.19,13.2,13.18,13.19,124400.0,9.3293,9.3364,9.3223,9.3293,124400.0
2012-03-13 12:40:00,13.19,13.2,13.19,13.2,82000.0,9.3293,9.3364,9.3293,9.3364,82000.0
2012-03-13 12:50:00,13.2,13.21,13.2,13.21,107200.0,9.3364,9.3435,9.3364,9.3435,107200.0
2012-03-13 13:00:00,13.22,13.24,13.21,13.23,80000.0,9.3506,9.3647,9.3435,9.3576,80000.0
2012-03-13 13:10:00,13.23,13.25,13.23,13.25,38400.0,9.3576,9.3718,9.3576,9.3718,38400.0
2012-03-13 13:20:00,13.25,13.25,13.24,13.25,56000.0,9.3718,9.3718,9.3647,9.3718,56000.0
2012-03-13 13:30:00,13.25,13.25,13.22,13.23,142400.0,9.3718,9.3718,9.3506,9.3576,142400.0
2012-03-13 13:40:00,13.23,13.23,13.22,13.23,88000.0,9.3576,9.3576,9.3506,9.3576,88000.0
2012-03-13 13:50:00,13.23,13.23,13.22,13.22,44400.0,9.3576,9.3576,9.3506,9.3506,44400.0
2012-03-13 14:00:00,13.22,13.22,13.21,13.21,66800.0,9.3506,9.3506,9.3435,9.3435,66800.0
2012-03-13 14:10:00,13.21,13.23,13.2,13.23,204000.0,9.3435,9.3576,9.3364,9.3576,204000.0
2012-03-13 14:20:00,13.23,13.25,13.21,13.22,182400.0,9.3576,9.3718,9.3435,9.3506,182400.0
2012-03-13 14:30:00,13.22,13.23,13.21,13.23,134400.0,9.3506,9.3576,9.3435,9.3576,134400.0
2012-03-13 14:40:00,13.23,13.24,13.22,13.23,114000.0,9.3576,9.3647,9.3506,9.3576,114000.0
2012-03-13 14:50:00,13.23,13.25,13.22,13.25,450400.0,9.3576,9.3718,9.3506,9.3718,450400.0
2012-03-13 15:00:00,13.25,13.29,13.24,13.28,360400.0,9.3718,9.4001,9.3647,9.393,360400.0
2012-03-13 15:10:00,13.28,13.31,13.28,13.31,738000.0,9.393,9.4142,9.393,9.4142,738000.0
2012-03-13 15:20:00,13.31,13.33,13.3,13.31,342000.0,9.4142,9.4284,9.4071,9.4142,342000.0
2012-03-13 15:30:00,13.31,13.32,13.28,13.3,446400.0,9.4142,9.4213,9.393,9.4071,446400.0
2012-03-13 15:40:00,13.3,13.33,13.29,13.31,421600.0,9.4071,9.4284,9.4001,9.4142,421600.0
2012-03-13 15:50:00,13.31,13.33,13.3,13.32,1251600.0,9.4142,9.4284,9.4071,9.4213,1251600.0
2012-03-14 09:30:00,13.36,13.4,13.35,13.38,258000.0,9.4496,9.4779,9.4425,9.4637,258000.0
2012-03-14 09:40:00,13.38,13.39,13.32,13.33,113600.0,9.4637,9.4708,9.4213,9.4284,113600.0
2012-03-14 09:50:00,13.33,13.33,13.31,13.33,88000.0,9.4284,9.4284,9.4142,9.4284,88000.0
2012-03-14 10:00:00,13.33,13.33,13.3,13.33,210400.0,9.4284,9.4284,9.4071,9.4284,210400.0
2012-03-14 10:10:00,13.33,13.33,13.3,13.32,234000.0,9.4284,9.4284,9.4071,9.4213,234000.0
2012-03-14 10:20:00,13.32,13.32,13.25,13.25,220400.0,9.4213,9.4213,9.3718,9.3718,220400.0
2012-03-14 10:30:00,13.26,13.29,13.25,13.26,234400.0,9.3789,9.4001,9.3718,9.3789,234400.0
2012-03-14 10:40:00,13.27,13.28,13.26,13.27,108000.0,9.3859,9.393,9.3789,9.3859,108000.0
2012-03-14 10:50:00,13.27,13.27,13.25,13.25,196400.0,9.3859,9.3859,9.3718,9.3718,196400.0
2012-03-14 11:00:00,13.25,13.25,13.21,13.24,201200.0,9.3718,9.3718,9.3435,9.3647,201200.0
2012-03-14 11:10:00,13.24,13.24,13.18,13.19,284400.0,9.3647,9.3647,9.3223,9.3293,284400.0
2012-03-14 11:20:00,13.19,13.21,13.18,13.19,110000.0,9.3293,9.3435,9.3223,9.3293,110000.0
2012-03-14 11:30:00,13.19,13.2,13.18,13.18,111600.0,9.3293,9.3364,9.3223,9.3223,111600.0
2012-03-14 11:40:00,13.18,13.19,13.17,13.18,96800.0,9.3223,9.3293,9.3152,9.3223,96800.0
2012-03-14 11:50:00,13.18,13.18,13.17,13.17,139600.0,9.3223,9.3223,9.3152,9.3152,139600.0
2012-03-14 12:00:00,13.17,13.18,13.17,13.17,146800.0,9.3152,9.3223,9.3152,9.3152,146800.0
2012-03-14 12:10:00,13.17,13.17,13.16,13.17,152800.0,9.3152,9.3152,9.3081,9.3152,152800.0
2012-03-14 12:20:00,13.17,13.19,13.17,13.17,96000.0,9.3152,9.3293,9.3152,9.3152,96000.0
2012-03-14 12:30:00,13.17,13.18,13.17,13.18,65600.0,9.3152,9.3223,9.3152,9.3223,65600.0
2012-03-14 12:40:00,13.18,13.2,13.18,13.2,150000.0,9.3223,9.3364,9.3223,9.3364,150000.0
2012-03-14 12:50:00,13.2,13.21,13.19,13.19,77600.0,9.3364,9.3435,9.3293,9.3293,77600.0
2012-03-14 13:00:00,13.2,13.22,13.19,13.22,64000.0,9.3364,9.3506,9.3293,9.3506,64000.0
2012-03-14 13:10:00,13.22,13.23,13.21,13.22,76400.0,9.3506,9.3576,9.3435,9.3506,76400.0
2012-03-14 13:20:00,13.22,13.23,13.2,13.21,222800.0,9.3506,9.3576,9.3364,9.3435,222800.0
2012-03-14 13:30:00,13.21,13.21,13.18,13.18,117200.0,9.3435,9.3435,9.3223,9.3223,117200.0
2012-03-14 13:40:00,13.18,13.19,13.17,13.17,129600.0,9.3223,9.3293,9.3152,9.3152,129600.0
2012-03-14 13:50:00,13.17,13.18,13.17,13.17,108400.0,9.3152,9.3223,9.3152,9.3152,108400.0
2012-03-14 14:00:00,13.17,13.19,13.17,13.18,115600.0,9.3152,9.3293,9.3152,9.3223,115600.0
2012-03-14 14:10:00,13.18,13.18,13.15,13.16,260400.0,9.3223,9.3223,9.3011,9.3081,260400.0
2012-03-14 14:20:00,13.15,13.16,13.14,13.14,153600.0,9.3011,9.3081,9.294,9.294,153600.0
2012-03-14 14:30:00,13.15,13.15,13.13,13.15,246000.0,9.3011,9.3011,9.2869,9.3011,246000.0
2012-03-14 14:40:00,13.15,13.17,13.14,13.16,173600.0,9.3011,9.3152,9.294,9.3081,173600.0
2012-03-14 14:50:00,13.16,13.18,13.16,13.17,111600.0,9.3081,9.3223,9.3081,9.3152,111600.0
2012-03-14 15:00:00,13.17,13.19,13.16,13.18,248400.0,9.3152,9.3293,9.3081,9.3223,248400.0
2012-03-14 15:10:00,13.18,13.18,13.16,13.16,125200.0,9.3223,9.3223,9.3081,9.3081,125200.0
2012-03-14 15:20:00,13.16,13.2,13.16,13.2,184400.0,9.3081,9.3364,9.3081,9.3364,184400.0
2012-03-14 15:30:00,13.2,13.21,13.19,13.19,170000.0,9.3364,9.3435,9.3293,9.3293,170000.0
2012-03-14 15:40:00,13.19,13.2,13.18,13.2,184800.0,9.3293,9.3364,9.3223,9.3364,184800.0
2012-03-14 15:50:00,13.2,13.21,13.19,13.21,624800.0,9.3364,9.3435,9.3293,9.3435,624800.0
2012-03-15 09:30:00,13.21,13.22,13.15,13.17,370800.0,9.3435,9.3506,9.3011,9.3152,370800.0
2012-03-15 09:40:00,13.16,13.16,13.06,13.07,286000.0,9.3081,9.3081,9.2374,9.2445,286000.0
2012-03-15 09:50:00,13.08,13.13,13.08,13.1,371600.0,9.2515,9.2869,9.2515,9.2657,371600.0
2012-03-15 10:00:00,13.1,13.13,13.09,13.1,265200.0,9.2657,9.2869,9.2586,9.2657,265200.0
2012-03-15 10:10:00,13.1,13.15,13.08,13.15,431200.0,9.2657,9.3011,9.2515,9.3011,431200.0
2012-03-15 10:20:00,13.15,13.15,13.11,13.11,210400.0,9.3011,9.3011,9.2728,9.2728,210400.0
2012-03-15 10:30:00,13.11,13.13,13.08,13.09,201200.0,9.2728,9.2869,9.2515,9.2586,201200.0
2012-03-15 10:40:00,13.09,13.09,13.02,13.04,206800.0,9.2586,9.2586,9.2091,9.2232,206800.0
2012-03-15 10:50:00,13.04,13.09,13.04,13.05,242800.0,9.2232,9.2586,9.2232,9.2303,242800.0
2012-03-15 11:00:00,13.05,13.06,13.01,13.01,150800.0,9.2303,9.2374,9.202,9.202,150800.0
2012-03-15 11:10:00,13.01,13.06,12.99,13.06,383600.0,9.202,9.2374,9.1879,9.2374,383600.0
2012-03-15 11:20:00,13.06,13.1,13.05,13.09,113200.0,9.2374,9.2657,9.2303,9.2586,113200.0
2012-03-15 11:30:00,13.09,13.13,13.09,13.1,174000.0,9.2586,9.2869,9.2586,9.2657,174000.0
2012-03-15 11:40:00,13.1,13.1,13.09,13.09,287200.0,9.2657,9.2657,9.2586,9.2586,287200.0
2012-03-15 11:50:00,13.09,13.1,13.08,13.08,161200.0,9.2586,9.2657,9.2515,9.2515,161200.0
2012-03-15 12:00:00,13.08,13.1,13.08,13.1,111600.0,9.2515,9.2657,9.2515,9.2657,111600.0
2012-03-15 12:10:00,13.1,13.11,13.07,13.1,224800.0,9.2657,9.2728,9.2445,9.2657,224800.0
2012-03-15 12:20:00,13.1,13.13,13.09,13.12,221600.0,9.2657,9.2869,9.2586,9.2798,221600.0
2012-03-15 12:30:00,13.12,13.12,13.11,13.12,92800.0,9.2798,9.2798,9.2728,9.2798,92800.0
2012-03-15 12:40:00,13.12,13.14,13.12,13.12,192800.0,9.2798,9.294,9.2798,9.2798,192800.0
2012-03-15 12:50:00,13.12,13.13,13.12,13.12,480800.0,9.2798,9.2869,9.2798,9.2798,480800.0
2012-03-15 13:00:00,13.12,13.12,13.12,13.12,107200.0,9.2798,9.2798,9.2798,9.2798,107200.0
2012-03-15 13:10:00,13.12,13.12,13.11,13.11,57600.0,9.2798,9.2798,9.2728,9.2728,57600.0
2012-03-15 13:20:00,13.11,13.11,13.09,13.09,110800.0,9.2728,9.2728,9.2586,9.2586,110800.0
2012-03-15 13:30:00,13.09,13.12,13.09,13.11,115600.0,9.2586,9.2798,9.2586,9.2728,115600.0
2012-03-15 13:40:00,13.11,13.11,13.09,13.1,240000.0,9.2728,9.2728,9.2586,9.2657,240000.0
2012-03-15 13:50:00,13.1,13.1,13.09,13.1,89600.0,9.2657,9.2657,9.2586,9.2657,89600.0
2012-03-15 14:00:00,13.1,13.1,13.08,13.1,366800.0,9.2657,9.2657,9.2515,9.2657,366800.0
2012-03-15 14:10:00,13.1,13.12,13.09,13.11,120800.0,9.2657,9.2798,9.2586,9.2728,120800.0
2012-03-15 14:20:00,13.12,13.12,13.1,13.11,118400.0,9.2798,9.2798,9.2657,9.2728,118400.0
2012-03-15 14:30:00,13.1,13.12,13.1,13.12,108000.0,9.2657,9.2798,9.2657,9.2798,108000.0
2012-03-15 14:40:00,13.12,13.12,13.11,13.11,149200.0,9.2798,9.2798,9.2728,9.2728,149200.0
2012-03-15 14:50:00,13.11,13.13,13.11,13.13,123600.0,9.2728,9.2869,9.2728,9.2869,123600.0
2012-03-15 15:00:00,13.13,13.16,13.13,13.14,164400.0,9.2869,9.3081,9.2869,9.294,164400.0
2012-03-15 15:10:00,13.14,13.15,13.13,13.15,146800.0,9.294,9.3011,9.2869,9.3011,146800.0
2012-03-15 15:20:00,13.15,13.15,13.13,13.13,302800.0,9.3011,9.3011,9.2869,9.2869,302800.0
2012-03-15 15:30:00,13.13,13.15,13.13,13.14,222800.0,9.2869,9.3011,9.2869,9.294,222800.0
2012-03-15 15:40:00,13.14,13.15,13.13,13.13,429200.0,9.294,9.3011,9.2869,9.2869,429200.0
2012-03-15 15:50:00,13.14,13.15,13.13,13.14,869600.0,9.294,9.3011,9.2869,9.294,869600.0
2012-03-16 09:30:00,13.11,13.19,13.1,13.17,3058000.0,9.2728,9.3293,9.2657,9.3152,3058000.0
2012-03-16 09:40:00,13.17,13.18,13.13,13.15,86400.0,9.3152,9.3223,9.2869,9.3011,86400.0
2012-03-16 09:50:00,13.15,13.16,13.12,13.13,125200.0,9.3011,9.3081,9.2798,9.2869,125200.0
2012-03-16 10:00:00,13.13,13.15,13.12,13.13,125200.0,9.2869,9.3011,9.2798,9.2869,125200.0
2012-03-16 10:10:00,13.13,13.13,13.06,13.07,163200.0,9.2869,9.2869,9.2374,9.2445,163200.0
2012-03-16 10:20:00,13.07,13.1,13.06,13.1,260000.0,9.2445,9.2657,9.2374,9.2657,260000.0
2012-03-16 10:30:00,13.1,13.1,13.09,13.09,177600.0,9.2657,9.2657,9.2586,9.2586,177600.0
2012-03-16 10:40:00,13.09,13.11,13.09,13.1,137600.0,9.2586,9.2728,9.2586,9.2657,137600.0
2012-03-16 10:50:00,13.1,13.1,13.09,13.1,65200.0,9.2657,9.2657,9.2586,9.2657,65200.0
2012-03-16 11:00:00,13.1,13.11,13.09,13.11,133600.0,9.2657,9.2728,9.2586,9.2728,133600.0
2012-03-16 11:10:00,13.11,13.13,13.11,13.12,153200.0,9.2728,9.2869,9.2728,9.2798,153200.0
2012-03-16 11:20:00,13.13,13.13,13.11,13.11,176000.0,9.2869,9.2869,9.2728,9.2728,176000.0
2012-03-16 11:30:00,13.11,13.12,13.1,13.11,88000.0,9.2728,9.2798,9.2657,9.2728,88000.0
2012-03-16 11:40:00,13.11,13.12,13.1,13.1,130000.0,9.2728,9.2798,9.2657,9.2657,130000.0
2012-03-16 11:50:00,13.1,13.12,13.09,13.11,71200.0,9.2657,9.2798,9.2586,9.2728,71200.0
2012-03-16 12:00:00,13.12,13.12,13.11,13.11,496400.0,9.2798,9.2798,9.2728,9.2728,496400.0
2012-03-16 12:10:00,13.11,13.12,13.11,13.11,104800.0,9.2728,9.2798,9.2728,9.2728,104800.0
2012-03-16 12:20:00,13.11,13.11,13.11,13.11,66800.0,9.2728,9.2728,9.2728,9.2728,66800.0
2012-03-16 12:30:00,13.11,13.11,13.1,13.1,76400.0,9.2728,9.2728,9.2657,9.2657,76400.0
2012-03-16 12:40:00,13.1,13.11,13.08,13.11,104800.0,9.2657,9.2728,9.2515,9.2728,104800.0
2012-03-16 12:50:00,13.11,13.11,13.1,13.1,41200.0,9.2728,9.2728,9.2657,9.2657,41200.0
2012-03-16 13:00:00,13.1,13.11,13.09,13.1,63600.0,9.2657,9.2728,9.2586,9.2657,63600.0
2012-03-16 13:10:00,13.1,13.1,13.09,13.09,41200.0,9.2657,9.2657,9.2586,9.2586,41200.0
2012-03-16 13:20:00,13.1,13.1,13.09,13.09,63600.0,9.2657,9.2657,9.2586,9.2586,63600.0
2012-03-16 13:30:00,13.09,13.11,13.09,13.11,70000.0,9.2586,9.2728,9.2586,9.2728,70000.0
2012-03-16 13:40:00,13.11,13.11,13.08,13.08,86800.0,9.2728,9.2728,9.2515,9.2515,86800.0
2012-03-16 13:50:00,13.08,13.09,13.07,13.07,67600.0,9.2515,9.2586,9.2445,9.2445,67600.0
2012-03-16 14:00:00,13.07,13.09,13.07,13.09,40000.0,9.2445,9.2586,9.2445,9.2586,40000.0
2012-03-16 14:10:00,13.09,13.09,13.06,13.08,160400.0,9.2586,9.2586,9.2374,9.2515,160400.0
2012-03-16 14:20:00,13.08,13.09,13.08,13.08,365200.0,9.2515,9.2586,9.2515,9.2515,365200.0
2012-03-16 14:30:00,13.08,13.08,13.07,13.08,107200.0,9.2515,9.2515,9.2445,9.2515,107200.0
2012-03-16 14:40:00,13.08,13.08,13.07,13.08,194000.0,9.2515,9.2515,9.2445,9.2515,194000.0
2012-03-16 14:50:00,13.08,13.09,13.08,13.08,76000.0,9.2515,9.2586,9.2515,9.2515,76000.0
2012-03-16 15:00:00,13.08,13.09,13.08,13.08,114000.0,9.2515,9.2586,9.2515,9.2515,114000.0
2012-03-16 15:10:00,13.08,13.08,13.06,13.07,210000.0,9.2515,9.2515,9.2374,9.2445,210000.0
2012-03-16 15:20:00,13.07,13.09,13.07,13.07,224800.0,9.2445,9.2586,9.2445,9.2445,224800.0
2012-03-16 15:30:00,13.07,13.08,13.06,13.08,374000.0,9.2445,9.2515,9.2374,9.2515,374000.0
2012-03-16 15:40:00,13.08,13.09,13.06,13.07,438000.0,9.2515,9.2586,9.2374,9.2445,438000.0
2012-03-16 15:50:00,13.07,13.08,13.04,13.05,1278800.0,9.2445,9.2515,9.2232,9.2303,1278800.0
2012-03-19 09:30:00,13.01,13.04,12.92,12.95,438000.0,9.202,9.2232,9.1384,9.1596,438000.0
2012-03-19 09:40:00,12.95,12.98,12.88,12.92,488800.0,9.1596,9.1808,9.1101,9.1384,488800.0
2012-03-19 09:50:00,12.92,12.98,12.91,12.98,254000.0,9.1384,9.1808,9.1313,9.1808,254000.0
2012-03-19 10:00:00,12.98,12.98,12.95,12.96,236400.0,9.1808,9.1808,9.1596,9.1667,236400.0
2012-03-19 10:10:00,12.96,12.97,12.95,12.95,227200.0,9.1667,9.1737,9.1596,9.1596,227200.0
2012-03-19 10:20:00,12.95,12.96,12.92,12.93,331600.0,9.1596,9.1667,9.1384,9.1454,331600.0
2012-03-19 10:30:00,12.93,13.02,12.93,13.02,975600.0,9.1454,9.2091,9.1454,9.2091,975600.0
2012-03-19 10:40:00,13.02,13.03,12.98,12.98,191600.0,9.2091,9.2162,9.1808,9.1808,191600.0
2012-03-19 10:50:00,12.98,12.99,12.93,12.93,108800.0,9.1808,9.1879,9.1454,9.1454,108800.0
2012-03-19 11:00:00,12.94,12.94,12.91,12.92,158400.0,9.1525,9.1525,9.1313,9.1384,158400.0
2012-03-19 11:10:00,12.92,12.92,12.9,12.9,94000.0,9.1384,9.1384,9.1242,9.1242,94000.0
2012-03-19 11:20:00,12.91,12.92,12.9,12.91,96800.0,9.1313,9.1384,9.1242,9.1313,96800.0
2012-03-19 11:30:00,12.91,12.93,12.9,12.93,192800.0,9.1313,9.1454,9.1242,9.1454,192800.0
2012-03-19 11:40:00,12.93,12.99,12.93,12.97,241200.0,9.1454,9.1879,9.1454,9.1737,241200.0
2012-03-19 11:50:00,12.97,12.99,12.97,12.99,141200.0,9.1737,9.1879,9.1737,9.1879,141200.0
2012-03-19 12:00:00,12.99,13.0,12.98,13.0,140400.0,9.1879,9.195,9.1808,9.195,140400.0
2012-03-19 12:10:00,13.0,13.0,12.99,13.0,131600.0,9.195,9.195,9.1879,9.195,131600.0
2012-03-19 12:20:00,13.0,13.0,12.99,13.0,102000.0,9.195,9.195,9.1879,9.195,102000.0
2012-03-19 12:30:00,13.0,13.02,13.0,13.01,125600.0,9.195,9.2091,9.195,9.202,125600.0
2012-03-19 12:40:00,13.01,13.03,12.99,13.02,375600.0,9.202,9.2162,9.1879,9.2091,375600.0
2012-03-19 12:50:00,13.02,13.02,13.0,13.0,535200.0,9.2091,9.2091,9.195,9.195,535200.0
2012-03-19 13:00:00,13.0,13.02,13.0,13.0,88800.0,9.195,9.2091,9.195,9.195,88800.0
2012-03-19 13:10:00,13.0,13.03,13.0,13.03,81200.0,9.195,9.2162,9.195,9.2162,81200.0
2012-03-19 13:20:00,13.03,13.04,13.02,13.03,103600.0,9.2162,9.2232,9.2091,9.2162,103600.0
2012-03-19 13:30:00,13.03,13.03,13.0,13.01,174400.0,9.2162,9.2162,9.195,9.202,174400.0
2012-03-19 13:40:00,13.01,13.02,13.0,13.0,470800.0,9.202,9.2091,9.195,9.195,470800.0
2012-03-19 13:50:00,13.0,13.04,12.99,13.0,369600.0,9.195,9.2232,9.1879,9.195,369600.0
2012-03-19 14:00:00,13.0,13.0,12.99,13.0,137600.0,9.195,9.195,9.1879,9.195,137600.0
2012-03-19 14:10:00,13.0,13.01,13.0,13.01,136800.0,9.195,9.202,9.195,9.202,136800.0
2012-03-19 14:20:00,13.01,13.02,13.01,13.01,58800.0,9.202,9.2091,9.202,9.202,58800.0
2012-03-19 14:30:00,13.01,13.02,13.0,13.0,106000.0,9.202,9.2091,9.195,9.195,106000.0
2012-03-19 14:40:00,13.0,13.01,13.0,13.0,60800.0,9.195,9.202,9.195,9.195,60800.0
2012-03-19 14:50:00,13.0,13.02,13.0,13.01,113200.0,9.195,9.2091,9.195,9.202,113200.0
2012-03-19 15:00:00,13.0,13.01,13.0,13.0,104000.0,9.195,9.202,9.195,9.195,104000.0
2012-03-19 15:10:00,13.0,13.03,13.0,13.02,124000.0,9.195,9.2162,9.195,9.2091,124000.0
2012-03-19 15:20:00,13.02,13.03,13.0,13.01,507600.0,9.2091,9.2162,9.195,9.202,507600.0
2012-03-19 15:30:00,13.01,13.02,13.01,13.01,151200.0,9.202,9.2091,9.202,9.202,151200.0
2012-03-19 15:40:00,13.01,13.01,12.99,13.0,169600.0,9.202,9.202,9.1879,9.195,169600.0
2012-03-19 15:50:00,13.01,13.02,12.99,13.0,517600.0,9.202,9.2091,9.1879,9.195,517600.0
2012-03-20 09:30:00,12.96,12.98,12.93,12.93,262000.0,9.1667,9.1808,9.1454,9.1454,262000.0
2012-03-20 09:40:00,12.93,12.93,12.85,12.87,251200.0,9.1454,9.1454,9.0889,9.103,251200.0
2012-03-20 09:50:00,12.87,12.93,12.85,12.86,184000.0,9.103,9.1454,9.0889,9.0959,184000.0
2012-03-20 10:00:00,12.86,12.9,12.85,12.9,198400.0,9.0959,9.1242,9.0889,9.1242,198400.0
2012-03-20 10:10:00,12.9,12.92,12.89,12.91,80000.0,9.1242,9.1384,9.1172,9.1313,80000.0
2012-03-20 10:20:00,12.92,12.92,12.88,12.9,88800.0,9.1384,9.1384,9.1101,9.1242,88800.0
2012-03-20 10:30:00,12.9,12.91,12.9,12.91,88800.0,9.1242,9.1313,9.1242,9.1313,88800.0
2012-03-20 10:40:00,12.91,12.93,12.91,12.93,85200.0,9.1313,9.1454,9.1313,9.1454,85200.0
2012-03-20 10:50:00,12.93,12.98,12.93,12.97,191600.0,9.1454,9.1808,9.1454,9.1737,191600.0
2012-03-20 11:00:00,12.97,12.99,12.97,12.99,55600.0,9.1737,9.1879,9.1737,9.1879,55600.0
2012-03-20 11:10:00,12.99,13.01,12.99,13.0,143600.0,9.1879,9.202,9.1879,9.195,143600.0
2012-03-20 11:20:00,13.0,13.03,13.0,13.02,87200.0,9.195,9.2162,9.195,9.2091,87200.0
2012-03-20 11:30:00,13.02,13.04,13.02,13.03,146400.0,9.2091,9.2232,9.2091,9.2162,146400.0
2012-03-20 11:40:00,13.03,13.03,13.02,13.03,116000.0,9.2162,9.2162,9.2091,9.2162,116000.0
2012-03-20 11:50:00,13.03,13.06,13.03,13.06,155200.0,9.2162,9.2374,9.2162,9.2374,155200.0
2012-03-20 12:00:00,13.06,13.09,13.06,13.09,142400.0,9.2374,9.2586,9.2374,9.2586,142400.0
2012-03-20 12:10:00,13.09,13.09,13.07,13.09,172400.0,9.2586,9.2586,9.2445,9.2586,172400.0
2012-03-20 12:20:00,13.09,13.11,13.09,13.1,164400.0,9.2586,9.2728,9.2586,9.2657,164400.0
2012-03-20 12:30:00,13.11,13.13,13.1,13.13,188000.0,9.2728,9.2869,9.2657,9.2869,188000.0
2012-03-20 12:40:00,13.13,13.15,13.13,13.14,367600.0,9.2869,9.3011,9.2869,9.294,367600.0
2012-03-20 12:50:00,13.14,13.15,13.13,13.13,105200.0,9.294,9.3011,9.2869,9.2869,105200.0
2012-03-20 13:00:00,13.13,13.15,13.12,13.15,169600.0,9.2869,9.3011,9.2798,9.3011,169600.0
2012-03-20 13:10:00,13.15,13.15,13.12,13.13,75200.0,9.3011,9.3011,9.2798,9.2869,75200.0
2012-03-20 13:20:00,13.13,13.14,13.12,13.13,78400.0,9.2869,9.294,9.2798,9.2869,78400.0
2012-03-20 13:30:00,13.13,13.13,13.12,13.13,84400.0,9.2869,9.2869,9.2798,9.2869,84400.0
2012-03-20 13:40:00,13.13,13.15,13.12,13.14,90000.0,9.2869,9.3011,9.2798,9.294,90000.0
2012-03-20 13:50:00,13.14,13.14,13.13,13.13,128800.0,9.294,9.294,9.2869,9.2869,128800.0
2012-03-20 14:00:00,13.13,13.15,13.12,13.13,200000.0,9.2869,9.3011,9.2798,9.2869,200000.0
2012-03-20 14:10:00,13.13,13.15,13.12,13.13,323600.0,9.2869,9.3011,9.2798,9.2869,323600.0
2012-03-20 14:20:00,13.13,13.15,13.13,13.14,136400.0,9.2869,9.3011,9.2869,9.294,136400.0
2012-03-20 14:30:00,13.13,13.16,13.13,13.13,241200.0,9.2869,9.3081,9.2869,9.2869,241200.0
2012-03-20 14:40:00,13.14,13.16,13.13,13.16,210800.0,9.294,9.3081,9.2869,9.3081,210800.0
2012-03-20 14:50:00,13.15,13.17,13.15,13.16,101600.0,9.3011,9.3152,9.3011,9.3081,101600.0
2012-03-20 15:00:00,13.16,13.17,13.15,13.17,309600.0,9.3081,9.3152,9.3011,9.3152,309600.0
2012-03-20 15:10:00,13.17,13.2,13.16,13.2,274000.0,9.3152,9.3364,9.3081,9.3364,274000.0
2012-03-20 15:20:00,13.2,13.23,13.2,13.22,527600.0,9.3364,9.3576,9.3364,9.3506,527600.0
2012-03-20 15:30:00,13.22,13.25,13.22,13.24,504400.0,9.3506,9.3718,9.3506,9.3647,504400.0
2012-03-20 15:40:00,13.24,13.24,13.21,13.22,530000.0,9.3647,9.3647,9.3435,9.3506,530000.0
2012-03-20 15:50:00,13.22,13.22,13.21,13.21,450000.0,9.3506,9.3506,9.3435,9.3435,450000.0
2012-03-21 09:30:00,13.22,13.29,13.22,13.29,243600.0,9.3506,9.4001,9.3506,9.4001,243600.0
2012-03-21 09:40:00,13.28,13.31,13.27,13.3,215600.0,9.393,9.4142,9.3859,9.4071,215600.0
2012-03-21 09:50:00,13.31,13.33,13.31,13.33,284400.0,9.4142,9.4284,9.4142,9.4284,284400.0
2012-03-21 10:00:00,13.33,13.34,13.29,13.31,367200.0,9.4284,9.4354,9.4001,9.4142,367200.0
2012-03-21 10:10:00,13.31,13.37,13.31,13.35,965200.0,9.4142,9.4567,9.4142,9.4425,965200.0
2012-03-21 10:20:00,13.35,13.41,13.35,13.4,376000.0,9.4425,9.485,9.4425,9.4779,376000.0
2012-03-21 10:30:00,13.41,13.5,13.4,13.5,677200.0,9.485,9.5486,9.4779,9.5486,677200.0
2012-03-21 10:40:00,13.5,13.5,13.41,13.45,392400.0,9.5486,9.5486,9.485,9.5132,392400.0
2012-03-21 10:50:00,13.45,13.47,13.41,13.41,377200.0,9.5132,9.5274,9.485,9.485,377200.0
2012-03-21 11:00:00,13.41,13.42,13.38,13.38,247200.0,9.485,9.492,9.4637,9.4637,247200.0
2012-03-21 11:10:00,13.38,13.39,13.36,13.37,123200.0,9.4637,9.4708,9.4496,9.4567,123200.0
2012-03-21 11:20:00,13.37,13.4,13.37,13.39,218800.0,9.4567,9.4779,9.4567,9.4708,218800.0
2012-03-21 11:30:00,13.39,13.41,13.38,13.4,92000.0,9.4708,9.485,9.4637,9.4779,92000.0
2012-03-21 11:40:00,13.4,13.41,13.38,13.39,82400.0,9.4779,9.485,9.4637,9.4708,82400.0
2012-03-21 11:50:00,13.39,13.42,13.38,13.42,113200.0,9.4708,9.492,9.4637,9.492,113200.0
2012-03-21 12:00:00,13.42,13.47,13.42,13.47,186400.0,9.492,9.5274,9.492,9.5274,186400.0
2012-03-21 12:10:00,13.47,13.5,13.46,13.5,206400.0,9.5274,9.5486,9.5203,9.5486,206400.0
2012-03-21 12:20:00,13.5,13.53,13.5,13.52,110000.0,9.5486,9.5698,9.5486,9.5628,110000.0
2012-03-21 12:30:00,13.52,13.53,13.5,13.5,156800.0,9.5628,9.5698,9.5486,9.5486,156800.0
2012-03-21 12:40:00,13.5,13.52,13.49,13.51,163200.0,9.5486,9.5628,9.5415,9.5557,163200.0
2012-03-21 12:50:00,13.51,13.51,13.5,13.51,103600.0,9.5557,9.5557,9.5486,9.5557,103600.0
2012-03-21 13:00:00,13.51,13.51,13.5,13.5,122400.0,9.5557,9.5557,9.5486,9.5486,122400.0
2012-03-21 13:10:00,13.5,13.52,13.49,13.51,217600.0,9.5486,9.5628,9.5415,9.5557,217600.0
2012-03-21 13:20:00,13.52,13.54,13.51,13.54,360800.0,9.5628,9.5769,9.5557,9.5769,360800.0
2012-03-21 13:30:00,13.54,13.54,13.51,13.52,165600.0,9.5769,9.5769,9.5557,9.5628,165600.0
2012-03-21 13:40:00,13.52,13.52,13.48,13.5,291600.0,9.5628,9.5628,9.5345,9.5486,291600.0
2012-03-21 13:50:00,13.5,13.51,13.5,13.5,106000.0,9.5486,9.5557,9.5486,9.5486,106000.0
2012-03-21 14:00:00,13.51,13.51,13.49,13.49,184000.0,9.5557,9.5557,9.5415,9.5415,184000.0
2012-03-21 14:10:00,13.49,13.5,13.49,13.5,206000.0,9.5415,9.5486,9.5415,9.5486,206000.0
2012-03-21 14:20:00,13.5,13.51,13.49,13.5,141200.0,9.5486,9.5557,9.5415,9.5486,141200.0
2012-03-21 14:30:00,13.5,13.52,13.49,13.51,119200.0,9.5486,9.5628,9.5415,9.5557,119200.0
2012-03-21 14:40:00,13.51,13.53,13.49,13.53,175600.0,9.5557,9.5698,9.5415,9.5698,175600.0
2012-03-21 14:50:00,13.53,13.55,13.52,13.55,178000.0,9.5698,9.584,9.5628,9.584,178000.0
2012-03-21 15:00:00,13.55,13.56,13.54,13.55,188000.0,9.584,9.591,9.5769,9.584,188000.0
2012-03-21 15:10:00,13.55,13.56,13.53,13.56,188000.0,9.584,9.591,9.5698,9.591,188000.0
2012-03-21 15:20:00,13.56,13.56,13.55,13.55,222000.0,9.591,9.591,9.584,9.584,222000.0
2012-03-21 15:30:00,13.55,13.55,13.52,13.52,202000.0,9.584,9.584,9.5628,9.5628,202000.0
2012-03-21 15:40:00,13.52,13.52,13.49,13.49,325200.0,9.5628,9.5628,9.5415,9.5415,325200.0
2012-03-21 15:50:00,13.49,13.5,13.48,13.48,535200.0,9.5415,9.5486,9.5345,9.5345,535200.0
2012-03-22 09:30:00,13.42,13.49,13.42,13.46,541200.0,9.492,9.5415,9.492,9.5203,541200.0
2012-03-22 09:40:00,13.46,13.49,13.43,13.46,247200.0,9.5203,9.5415,9.4991,9.5203,247200.0
2012-03-22 09:50:00,13.45,13.45,13.4,13.43,222400.0,9.5132,9.5132,9.4779,9.4991,222400.0
2012-03-22 10:00:00,13.43,13.45,13.42,13.44,244000.0,9.4991,9.5132,9.492,9.5062,244000.0
2012-03-22 10:10:00,13.44,13.44,13.4,13.42,372000.0,9.5062,9.5062,9.4779,9.492,372000.0
2012-03-22 10:20:00,13.42,13.45,13.4,13.45,411200.0,9.492,9.5132,9.4779,9.5132,411200.0
2012-03-22 10:30:00,13.45,13.45,13.39,13.4,214000.0,9.5132,9.5132,9.4708,9.4779,214000.0
2012-03-22 10:40:00,13.4,13.42,13.38,13.38,111600.0,9.4779,9.492,9.4637,9.4637,111600.0
2012-03-22 10:50:00,13.38,13.38,13.35,13.35,142800.0,9.4637,9.4637,9.4425,9.4425,142800.0
2012-03-22 11:00:00,13.35,13.36,13.31,13.31,289200.0,9.4425,9.4496,9.4142,9.4142,289200.0
2012-03-22 11:10:00,13.31,13.33,13.31,13.32,371200.0,9.4142,9.4284,9.4142,9.4213,371200.0
2012-03-22 11:20:00,13.32,13.34,13.32,13.32,76000.0,9.4213,9.4354,9.4213,9.4213,76000.0
2012-03-22 11:30:00,13.32,13.33,13.32,13.33,85600.0,9.4213,9.4284,9.4213,9.4284,85600.0
2012-03-22 11:40:00,13.33,13.33,13.31,13.33,103200.0,9.4284,9.4284,9.4142,9.4284,103200.0
2012-03-22 11:50:00,13.32,13.35,13.32,13.35,61600.0,9.4213,9.4425,9.4213,9.4425,61600.0
2012-03-22 12:00:00,13.35,13.37,13.34,13.35,90000.0,9.4425,9.4567,9.4354,9.4425,90000.0
2012-03-22 12:10:00,13.35,13.38,13.35,13.38,162400.0,9.4425,9.4637,9.4425,9.4637,162400.0
2012-03-22 12:20:00,13.38,13.38,13.37,13.37,67600.0,9.4637,9.4637,9.4567,9.4567,67600.0
2012-03-22 12:30:00,13.37,13.38,13.37,13.38,92800.0,9.4567,9.4637,9.4567,9.4637,92800.0
2012-03-22 12:40:00,13.38,13.39,13.37,13.39,72800.0,9.4637,9.4708,9.4567,9.4708,72800.0
2012-03-22 12:50:00,13.39,13.41,13.39,13.41,79600.0,9.4708,9.485,9.4708,9.485,79600.0
2012-03-22 13:00:00,13.4,13.41,13.4,13.4,78000.0,9.4779,9.485,9.4779,9.4779,78000.0
2012-03-22 13:10:00,13.4,13.41,13.39,13.4,76000.0,9.4779,9.485,9.4708,9.4779,76000.0
2012-03-22 13:20:00,13.4,13.41,13.4,13.41,204800.0,9.4779,9.485,9.4779,9.485,204800.0
2012-03-22 13:30:00,13.41,13.42,13.41,13.42,138400.0,9.485,9.492,9.485,9.492,138400.0
2012-03-22 13:40:00,13.42,13.43,13.42,13.43,72400.0,9.492,9.4991,9.492,9.4991,72400.0
2012-03-22 13:50:00,13.43,13.44,13.42,13.43,134800.0,9.4991,9.5062,9.492,9.4991,134800.0
2012-03-22 14:00:00,13.43,13.44,13.41,13.43,159600.0,9.4991,9.5062,9.485,9.4991,159600.0
2012-03-22 14:10:00,13.43,13.43,13.42,13.42,88400.0,9.4991,9.4991,9.492,9.492,88400.0
2012-03-22 14:20:00,13.42,13.44,13.41,13.44,175200.0,9.492,9.5062,9.485,9.5062,175200.0
2012-03-22 14:30:00,13.44,13.44,13.43,13.44,58400.0,9.5062,9.5062,9.4991,9.5062,58400.0
2012-03-22 14:40:00,13.44,13.44,13.43,13.44,106400.0,9.5062,9.5062,9.4991,9.5062,106400.0
2012-03-22 14:50:00,13.44,13.45,13.44,13.44,126000.0,9.5062,9.5132,9.5062,9.5062,126000.0
2012-03-22 15:00:00,13.44,13.45,13.43,13.44,135600.0,9.5062,9.5132,9.4991,9.5062,135600.0
2012-03-22 15:10:00,13.44,13.44,13.42,13.43,133200.0,9.5062,9.5062,9.492,9.4991,133200.0
2012-03-22 15:20:00,13.42,13.42,13.4,13.41,420000.0,9.492,9.492,9.4779,9.485,420000.0
2012-03-22 15:30:00,13.41,13.43,13.4,13.42,187200.0,9.485,9.4991,9.4779,9.492,187200.0
2012-03-22 15:40:00,13.42,13.44,13.41,13.43,398000.0,9.492,9.5062,9.485,9.4991,398000.0
2012-03-22 15:50:00,13.43,13.44,13.42,13.43,545200.0,9.4991,9.5062,9.492,9.4991,545200.0
2012-03-23 09:30:00,13.44,13.49,13.41,13.42,345600.0,9.5062,9.5415,9.485,9.492,345600.0
2012-03-23 09:40:00,13.41,13.41,13.38,13.38,132400.0,9.485,9.485,9.4637,9.4637,132400.0
2012-03-23 09:50:00,13.38,13.39,13.38,13.38,243200.0,9.4637,9.4708,9.4637,9.4637,243200.0
2012-03-23 10:00:00,13.38,13.38,13.34,13.35,489200.0,9.4637,9.4637,9.4354,9.4425,489200.0
2012-03-23 10:10:00,13.35,13.35,13.3,13.32,326000.0,9.4425,9.4425,9.4071,9.4213,326000.0
2012-03-23 10:20:00,13.31,13.33,13.3,13.3,233600.0,9.4142,9.4284,9.4071,9.4071,233600.0
2012-03-23 10:30:00,13.3,13.31,13.29,13.29,198400.0,9.4071,9.4142,9.4001,9.4001,198400.0
2012-03-23 10:40:00,13.29,13.3,13.29,13.29,134800.0,9.4001,9.4071,9.4001,9.4001,134800.0
2012-03-23 10:50:00,13.29,13.32,13.29,13.31,153600.0,9.4001,9.4213,9.4001,9.4142,153600.0
2012-03-23 11:00:00,13.31,13.32,13.3,13.3,72800.0,9.4142,9.4213,9.4071,9.4071,72800.0
2012-03-23 11:10:00,13.3,13.33,13.3,13.32,147200.0,9.4071,9.4284,9.4071,9.4213,147200.0
2012-03-23 11:20:00,13.33,13.35,13.32,13.35,83600.0,9.4284,9.4425,9.4213,9.4425,83600.0
2012-03-23 11:30:00,13.35,13.39,13.35,13.37,330000.0,9.4425,9.4708,9.4425,9.4567,330000.0
2012-03-23 11:40:00,13.37,13.4,13.37,13.39,208000.0,9.4567,9.4779,9.4567,9.4708,208000.0
2012-03-23 11:50:00,13.38,13.4,13.36,13.37,124800.0,9.4637,9.4779,9.4496,9.4567,124800.0
2012-03-23 12:00:00,13.37,13.37,13.34,13.35,82400.0,9.4567,9.4567,9.4354,9.4425,82400.0
2012-03-23 12:10:00,13.35,13.35,13.34,13.35,54800.0,9.4425,9.4425,9.4354,9.4425,54800.0
2012-03-23 12:20:00,13.35,13.35,13.35,13.35,44000.0,9.4425,9.4425,9.4425,9.4425,44000.0
2012-03-23 12:30:00,13.35,13.35,13.35,13.35,72800.0,9.4425,9.4425,9.4425,9.4425,72800.0
2012-03-23 12:40:00,13.35,13.35,13.34,13.35,54800.0,9.4425,9.4425,9.4354,9.4425,54800.0
2012-03-23 12:50:00,13.35,13.36,13.34,13.35,92800.0,9.4425,9.4496,9.4354,9.4425,92800.0
2012-03-23 13:00:00,13.36,13.37,13.35,13.36,61200.0,9.4496,9.4567,9.4425,9.4496,61200.0
2012-03-23 13:10:00,13.36,13.37,13.35,13.36,23200.0,9.4496,9.4567,9.4425,9.4496,23200.0
2012-03-23 13:20:00,13.36,13.38,13.36,13.38,40000.0,9.4496,9.4637,9.4496,9.4637,40000.0
2012-03-23 13:30:00,13.38,13.4,13.37,13.37,134800.0,9.4637,9.4779,9.4567,9.4567,134800.0
2012-03-23 13:40:00,13.38,13.38,13.37,13.37,66000.0,9.4637,9.4637,9.4567,9.4567,66000.0
2012-03-23 13:50:00,13.37,13.37,13.34,13.35,198800.0,9.4567,9.4567,9.4354,9.4425,198800.0
2012-03-23 14:00:00,13.35,13.35,13.34,13.34,72000.0,9.4425,9.4425,9.4354,9.4354,72000.0
2012-03-23 14:10:00,13.34,13.38,13.34,13.37,76000.0,9.4354,9.4637,9.4354,9.4567,76000.0
2012-03-23 14:20:00,13.36,13.38,13.36,13.38,60800.0,9.4496,9.4637,9.4496,9.4637,60800.0
2012-03-23 14:30:00,13.38,13.39,13.38,13.38,109600.0,9.4637,9.4708,9.4637,9.4637,109600.0
2012-03-23 14:40:00,13.39,13.4,13.39,13.39,120800.0,9.4708,9.4779,9.4708,9.4708,120800.0
2012-03-23 14:50:00,13.4,13.4,13.38,13.39,149600.0,9.4779,9.4779,9.4637,9.4708,149600.0
2012-03-23 15:00:00,13.39,13.4,13.38,13.4,116400.0,9.4708,9.4779,9.4637,9.4779,116400.0
2012-03-23 15:10:00,13.39,13.4,13.38,13.39,64800.0,9.4708,9.4779,9.4637,9.4708,64800.0
2012-03-23 15:20:00,13.39,13.4,13.38,13.39,58400.0,9.4708,9.4779,9.4637,9.4708,58400.0
2012-03-23 15:30:00,13.39,13.4,13.39,13.4,197200.0,9.4708,9.4779,9.4708,9.4779,197200.0
2012-03-23 15:40:00,13.4,13.41,13.39,13.4,216400.0,9.4779,9.485,9.4708,9.4779,216400.0
2012-03-23 15:50:00,13.4,13.43,13.39,13.41,517200.0,9.4779,9.4991,9.4708,9.485,517200.0
2012-03-26 09:30:00,13.52,13.63,13.52,13.58,320000.0,9.5628,9.6406,9.5628,9.6052,320000.0
2012-03-26 09:40:00,13.58,13.63,13.56,13.63,197600.0,9.6052,9.6406,9.591,9.6406,197600.0
2012-03-26 09:50:00,13.63,13.65,13.62,13.65,143600.0,9.6406,9.6547,9.6335,9.6547,143600.0
2012-03-26 10:00:00,13.64,13.65,13.61,13.64,170800.0,9.6476,9.6547,9.6264,9.6476,170800.0
2012-03-26 10:10:00,13.64,13.67,13.63,13.67,120000.0,9.6476,9.6689,9.6406,9.6689,120000.0
2012-03-26 10:20:00,13.67,13.68,13.67,13.68,139600.0,9.6689,9.6759,9.6689,9.6759,139600.0
2012-03-26 10:30:00,13.68,13.68,13.65,13.65,129200.0,9.6759,9.6759,9.6547,9.6547,129200.0
2012-03-26 10:40:00,13.65,13.67,13.64,13.65,157200.0,9.6547,9.6689,9.6476,9.6547,157200.0
2012-03-26 10:50:00,13.65,13.65,13.64,13.65,102400.0,9.6547,9.6547,9.6476,9.6547,102400.0
2012-03-26 11:00:00,13.65,13.65,13.6,13.6,240000.0,9.6547,9.6547,9.6193,9.6193,240000.0
2012-03-26 11:10:00,13.6,13.61,13.59,13.61,96400.0,9.6193,9.6264,9.6123,9.6264,96400.0
2012-03-26 11:20:00,13.6,13.64,13.6,13.64,207200.0,9.6193,9.6476,9.6193,9.6476,207200.0
2012-03-26 11:30:00,13.64,13.65,13.63,13.63,72400.0,9.6476,9.6547,9.6406,9.6406,72400.0
2012-03-26 11:40:00,13.63,13.63,13.6,13.61,234400.0,9.6406,9.6406,9.6193,9.6264,234400.0
2012-03-26 11:50:00,13.61,13.62,13.61,13.62,49600.0,9.6264,9.6335,9.6264,9.6335,49600.0
2012-03-26 12:00:00,13.62,13.62,13.62,13.62,51600.0,9.6335,9.6335,9.6335,9.6335,51600.0
2012-03-26 12:10:00,13.62,13.62,13.61,13.62,98000.0,9.6335,9.6335,9.6264,9.6335,98000.0
2012-03-26 12:20:00,13.62,13.62,13.6,13.61,168400.0,9.6335,9.6335,9.6193,9.6264,168400.0
2012-03-26 12:30:00,13.61,13.61,13.6,13.61,51600.0,9.6264,9.6264,9.6193,9.6264,51600.0
2012-03-26 12:40:00,13.61,13.62,13.6,13.62,62000.0,9.6264,9.6335,9.6193,9.6335,62000.0
2012-03-26 12:50:00,13.62,13.63,13.61,13.63,95200.0,9.6335,9.6406,9.6264,9.6406,95200.0
2012-03-26 13:00:00,13.63,13.63,13.62,13.62,45600.0,9.6406,9.6406,9.6335,9.6335,45600.0
2012-03-26 13:10:00,13.62,13.63,13.61,13.62,152800.0,9.6335,9.6406,9.6264,9.6335,152800.0
2012-03-26 13:20:00,13.62,13.63,13.62,13.62,151600.0,9.6335,9.6406,9.6335,9.6335,151600.0
2012-03-26 13:30:00,13.62,13.63,13.62,13.63,119200.0,9.6335,9.6406,9.6335,9.6406,119200.0
2012-03-26 13:40:00,13.62,13.63,13.62,13.62,121600.0,9.6335,9.6406,9.6335,9.6335,121600.0
2012-03-26 13:50:00,13.63,13.63,13.62,13.62,67200.0,9.6406,9.6406,9.6335,9.6335,67200.0
2012-03-26 14:00:00,13.62,13.63,13.62,13.63,124400.0,9.6335,9.6406,9.6335,9.6406,124400.0
2012-03-26 14:10:00,13.63,13.63,13.6,13.61,152000.0,9.6406,9.6406,9.6193,9.6264,152000.0
2012-03-26 14:20:00,13.61,13.62,13.59,13.6,156800.0,9.6264,9.6335,9.6123,9.6193,156800.0
2012-03-26 14:30:00,13.6,13.6,13.59,13.6,92800.0,9.6193,9.6193,9.6123,9.6193,92800.0
2012-03-26 14:40:00,13.6,13.61,13.59,13.6,278000.0,9.6193,9.6264,9.6123,9.6193,278000.0
2012-03-26 14:50:00,13.6,13.61,13.6,13.6,167200.0,9.6193,9.6264,9.6193,9.6193,167200.0
2012-03-26 15:00:00,13.6,13.62,13.59,13.6,339200.0,9.6193,9.6335,9.6123,9.6193,339200.0
2012-03-26 15:10:00,13.6,13.63,13.6,13.63,107200.0,9.6193,9.6406,9.6193,9.6406,107200.0
2012-03-26 15:20:00,13.63,13.63,13.61,13.62,231200.0,9.6406,9.6406,9.6264,9.6335,231200.0
2012-03-26 15:30:00,13.62,13.63,13.61,13.62,393600.0,9.6335,9.6406,9.6264,9.6335,393600.0
2012-03-26 15:40:00,13.62,13.65,13.6,13.62,741600.0,9.6335,9.6547,9.6193,9.6335,741600.0
2012-03-26 15:50:00,13.62,13.64,13.61,13.64,470800.0,9.6335,9.6476,9.6264,9.6476,470800.0
2012-03-27 09:30:00,13.68,13.74,13.66,13.74,208800.0,9.6759,9.7184,9.6618,9.7184,208800.0
2012-03-27 09:40:00,13.74,13.76,13.69,13.7,189200.0,9.7184,9.7325,9.683,9.6901,189200.0
2012-03-27 09:50:00,13.69,13.71,13.65,13.67,129200.0,9.683,9.6971,9.6547,9.6689,129200.0
2012-03-27 10:00:00,13.67,13.69,13.64,13.69,125200.0,9.6689,9.683,9.6476,9.683,125200.0
2012-03-27 10:10:00,13.7,13.74,13.69,13.74,207600.0,9.6901,9.7184,9.683,9.7184,207600.0
2012-03-27 10:20:00,13.74,13.74,13.7,13.71,85600.0,9.7184,9.7184,9.6901,9.6971,85600.0
2012-03-27 10:30:00,13.71,13.74,13.71,13.74,95200.0,9.6971,9.7184,9.6971,9.7184,95200.0
2012-03-27 10:40:00,13.74,13.76,13.74,13.75,108800.0,9.7184,9.7325,9.7184,9.7254,108800.0
2012-03-27 10:50:00,13.75,13.75,13.73,13.74,241600.0,9.7254,9.7254,9.7113,9.7184,241600.0
2012-03-27 11:00:00,13.74,13.75,13.73,13.74,160800.0,9.7184,9.7254,9.7113,9.7184,160800.0
2012-03-27 11:10:00,13.74,13.74,13.72,13.72,97600.0,9.7184,9.7184,9.7042,9.7042,97600.0
2012-03-27 11:20:00,13.72,13.72,13.7,13.71,58400.0,9.7042,9.7042,9.6901,9.6971,58400.0
2012-03-27 11:30:00,13.71,13.72,13.71,13.72,49200.0,9.6971,9.7042,9.6971,9.7042,49200.0
2012-03-27 11:40:00,13.71,13.72,13.7,13.71,74000.0,9.6971,9.7042,9.6901,9.6971,74000.0
2012-03-27 11:50:00,13.71,13.72,13.71,13.72,99200.0,9.6971,9.7042,9.6971,9.7042,99200.0
2012-03-27 12:00:00,13.72,13.73,13.72,13.72,72000.0,9.7042,9.7113,9.7042,9.7042,72000.0
2012-03-27 12:10:00,13.72,13.72,13.72,13.72,76400.0,9.7042,9.7042,9.7042,9.7042,76400.0
2012-03-27 12:20:00,13.72,13.72,13.69,13.71,110000.0,9.7042,9.7042,9.683,9.6971,110000.0
2012-03-27 12:30:00,13.71,13.71,13.69,13.7,117200.0,9.6971,9.6971,9.683,9.6901,117200.0
2012-03-27 12:40:00,13.7,13.71,13.69,13.7,59200.0,9.6901,9.6971,9.683,9.6901,59200.0
2012-03-27 12:50:00,13.7,13.71,13.68,13.7,177600.0,9.6901,9.6971,9.6759,9.6901,177600.0
2012-03-27 13:00:00,13.7,13.71,13.69,13.71,64400.0,9.6901,9.6971,9.683,9.6971,64400.0
2012-03-27 13:10:00,13.71,13.71,13.68,13.68,56400.0,9.6971,9.6971,9.6759,9.6759,56400.0
2012-03-27 13:20:00,13.68,13.69,13.68,13.69,48400.0,9.6759,9.683,9.6759,9.683,48400.0
2012-03-27 13:30:00,13.69,13.7,13.68,13.68,210400.0,9.683,9.6901,9.6759,9.6759,210400.0
2012-03-27 13:40:00,13.68,13.69,13.68,13.68,52400.0,9.6759,9.683,9.6759,9.6759,52400.0
2012-03-27 13:50:00,13.68,13.69,13.68,13.68,83600.0,9.6759,9.683,9.6759,9.6759,83600.0
2012-03-27 14:00:00,13.68,13.69,13.68,13.69,117200.0,9.6759,9.683,9.6759,9.683,117200.0
2012-03-27 14:10:00,13.69,13.7,13.69,13.7,70000.0,9.683,9.6901,9.683,9.6901,70000.0
2012-03-27 14:20:00,13.7,13.7,13.68,13.69,125200.0,9.6901,9.6901,9.6759,9.683,125200.0
2012-03-27 14:30:00,13.69,13.69,13.68,13.68,129600.0,9.683,9.683,9.6759,9.6759,129600.0
2012-03-27 14:40:00,13.68,13.68,13.67,13.67,93600.0,9.6759,9.6759,9.6689,9.6689,93600.0
2012-03-27 14:50:00,13.67,13.68,13.66,13.67,73200.0,9.6689,9.6759,9.6618,9.6689,73200.0
2012-03-27 15:00:00,13.67,13.67,13.65,13.66,138800.0,9.6689,9.6689,9.6547,9.6618,138800.0
2012-03-27 15:10:00,13.66,13.67,13.65,13.66,77600.0,9.6618,9.6689,9.6547,9.6618,77600.0
2012-03-27 15:20:00,13.66,13.66,13.64,13.65,190800.0,9.6618,9.6618,9.6476,9.6547,190800.0
2012-03-27 15:30:00,13.65,13.66,13.65,13.66,154800.0,9.6547,9.6618,9.6547,9.6618,154800.0
2012-03-27 15:40:00,13.66,13.66,13.62,13.63,240800.0,9.6618,9.6618,9.6335,9.6406,240800.0
2012-03-27 15:50:00,13.63,13.66,13.63,13.65,697600.0,9.6406,9.6618,9.6406,9.6547,697600.0
2012-03-28 09:30:00,13.63,13.66,13.59,13.61,155200.0,9.6406,9.6618,9.6123,9.6264,155200.0
2012-03-28 09:40:00,13.62,13.63,13.54,13.55,142400.0,9.6335,9.6406,9.5769,9.584,142400.0
2012-03-28 09:50:00,13.55,13.57,13.53,13.56,154400.0,9.584,9.5981,9.5698,9.591,154400.0
2012-03-28 10:00:00,13.56,13.58,13.55,13.57,154000.0,9.591,9.6052,9.584,9.5981,154000.0
2012-03-28 10:10:00,13.56,13.57,13.53,13.55,110400.0,9.591,9.5981,9.5698,9.584,110400.0
2012-03-28 10:20:00,13.55,13.59,13.54,13.56,109200.0,9.584,9.6123,9.5769,9.591,109200.0
2012-03-28 10:30:00,13.56,13.56,13.53,13.55,452400.0,9.591,9.591,9.5698,9.584,452400.0
2012-03-28 10:40:00,13.55,13.55,13.5,13.53,384800.0,9.584,9.584,9.5486,9.5698,384800.0
2012-03-28 10:50:00,13.53,13.53,13.51,13.53,140400.0,9.5698,9.5698,9.5557,9.5698,140400.0
2012-03-28 11:00:00,13.53,13.53,13.47,13.48,210800.0,9.5698,9.5698,9.5274,9.5345,210800.0
2012-03-28 11:10:00,13.48,13.49,13.47,13.49,174400.0,9.5345,9.5415,9.5274,9.5415,174400.0
2012-03-28 11:20:00,13.49,13.51,13.49,13.5,82400.0,9.5415,9.5557,9.5415,9.5486,82400.0
2012-03-28 11:30:00,13.5,13.5,13.47,13.48,78400.0,9.5486,9.5486,9.5274,9.5345,78400.0
2012-03-28 11:40:00,13.48,13.48,13.45,13.45,94000.0,9.5345,9.5345,9.5132,9.5132,94000.0
2012-03-28 11:50:00,13.44,13.44,13.41,13.43,174400.0,9.5062,9.5062,9.485,9.4991,174400.0
2012-03-28 12:00:00,13.44,13.45,13.43,13.45,87200.0,9.5062,9.5132,9.4991,9.5132,87200.0
2012-03-28 12:10:00,13.45,13.47,13.44,13.47,120800.0,9.5132,9.5274,9.5062,9.5274,120800.0
2012-03-28 12:20:00,13.47,13.47,13.45,13.46,49600.0,9.5274,9.5274,9.5132,9.5203,49600.0
2012-03-28 12:30:00,13.46,13.47,13.45,13.46,85200.0,9.5203,9.5274,9.5132,9.5203,85200.0
2012-03-28 12:40:00,13.46,13.47,13.46,13.47,47200.0,9.5203,9.5274,9.5203,9.5274,47200.0
2012-03-28 12:50:00,13.47,13.47,13.45,13.45,74400.0,9.5274,9.5274,9.5132,9.5132,74400.0
2012-03-28 13:00:00,13.45,13.46,13.45,13.45,61200.0,9.5132,9.5203,9.5132,9.5132,61200.0
2012-03-28 13:10:00,13.46,13.46,13.43,13.45,65600.0,9.5203,9.5203,9.4991,9.5132,65600.0
2012-03-28 13:20:00,13.45,13.45,13.43,13.44,51600.0,9.5132,9.5132,9.4991,9.5062,51600.0
2012-03-28 13:30:00,13.44,13.44,13.41,13.43,87200.0,9.5062,9.5062,9.485,9.4991,87200.0
2012-03-28 13:40:00,13.43,13.44,13.42,13.42,58400.0,9.4991,9.5062,9.492,9.492,58400.0
2012-03-28 13:50:00,13.42,13.44,13.4,13.43,147200.0,9.492,9.5062,9.4779,9.4991,147200.0
2012-03-28 14:00:00,13.44,13.44,13.41,13.42,139200.0,9.5062,9.5062,9.485,9.492,139200.0
2012-03-28 14:10:00,13.42,13.43,13.4,13.42,35600.0,9.492,9.4991,9.4779,9.492,35600.0
2012-03-28 14:20:00,13.42,13.43,13.4,13.4,146400.0,9.492,9.4991,9.4779,9.4779,146400.0
2012-03-28 14:30:00,13.41,13.44,13.4,13.43,64800.0,9.485,9.5062,9.4779,9.4991,64800.0
2012-03-28 14:40:00,13.43,13.47,13.43,13.47,154000.0,9.4991,9.5274,9.4991,9.5274,154000.0
2012-03-28 14:50:00,13.47,13.49,13.47,13.49,79200.0,9.5274,9.5415,9.5274,9.5415,79200.0
2012-03-28 15:00:00,13.49,13.51,13.48,13.49,94800.0,9.5415,9.5557,9.5345,9.5415,94800.0
2012-03-28 15:10:00,13.49,13.5,13.48,13.49,119200.0,9.5415,9.5486,9.5345,9.5415,119200.0
2012-03-28 15:20:00,13.49,13.51,13.49,13.5,106000.0,9.5415,9.5557,9.5415,9.5486,106000.0
2012-03-28 15:30:00,13.5,13.52,13.49,13.52,168000.0,9.5486,9.5628,9.5415,9.5628,168000.0
2012-03-28 15:40:00,13.52,13.55,13.52,13.55,288400.0,9.5628,9.584,9.5628,9.584,288400.0
2012-03-28 15:50:00,13.55,13.56,13.54,13.55,422400.0,9.584,9.591,9.5769,9.584,422400.0
2012-03-29 09:30:00,13.51,13.51,13.4,13.41,120400.0,9.5557,9.5557,9.4779,9.485,120400.0
2012-03-29 09:40:00,13.41,13.46,13.4,13.46,146000.0,9.485,9.5203,9.4779,9.5203,146000.0
2012-03-29 09:50:00,13.45,13.45,13.4,13.43,161600.0,9.5132,9.5132,9.4779,9.4991,161600.0
2012-03-29 10:00:00,13.42,13.49,13.42,13.48,76800.0,9.492,9.5415,9.492,9.5345,76800.0
2012-03-29 10:10:00,13.48,13.48,13.45,13.45,91600.0,9.5345,9.5345,9.5132,9.5132,91600.0
2012-03-29 10:20:00,13.45,13.47,13.42,13.43,209600.0,9.5132,9.5274,9.492,9.4991,209600.0
2012-03-29 10:30:00,13.43,13.44,13.4,13.42,156800.0,9.4991,9.5062,9.4779,9.492,156800.0
2012-03-29 10:40:00,13.42,13.48,13.42,13.47,66000.0,9.492,9.5345,9.492,9.5274,66000.0
2012-03-29 10:50:00,13.47,13.51,13.47,13.51,71600.0,9.5274,9.5557,9.5274,9.5557,71600.0
2012-03-29 11:00:00,13.5,13.52,13.49,13.49,126800.0,9.5486,9.5628,9.5415,9.5415,126800.0
2012-03-29 11:10:00,13.49,13.49,13.44,13.44,56000.0,9.5415,9.5415,9.5062,9.5062,56000.0
2012-03-29 11:20:00,13.44,13.46,13.42,13.42,45200.0,9.5062,9.5203,9.492,9.492,45200.0
2012-03-29 11:30:00,13.42,13.44,13.42,13.43,76400.0,9.492,9.5062,9.492,9.4991,76400.0
2012-03-29 11:40:00,13.43,13.46,13.43,13.44,98400.0,9.4991,9.5203,9.4991,9.5062,98400.0
2012-03-29 11:50:00,13.44,13.44,13.4,13.41,119200.0,9.5062,9.5062,9.4779,9.485,119200.0
2012-03-29 12:00:00,13.42,13.43,13.42,13.43,28800.0,9.492,9.4991,9.492,9.4991,28800.0
2012-03-29 12:10:00,13.43,13.43,13.42,13.43,43600.0,9.4991,9.4991,9.492,9.4991,43600.0
2012-03-29 12:20:00,13.44,13.44,13.42,13.43,73200.0,9.5062,9.5062,9.492,9.4991,73200.0
2012-03-29 12:30:00,13.42,13.44,13.4,13.44,81600.0,9.492,9.5062,9.4779,9.5062,81600.0
2012-03-29 12:40:00,13.43,13.44,13.42,13.42,39200.0,9.4991,9.5062,9.492,9.492,39200.0
2012-03-29 12:50:00,13.42,13.45,13.42,13.45,52800.0,9.492,9.5132,9.492,9.5132,52800.0
2012-03-29 13:00:00,13.44,13.45,13.43,13.45,80000.0,9.5062,9.5132,9.4991,9.5132,80000.0
2012-03-29 13:10:00,13.45,13.45,13.44,13.44,58400.0,9.5132,9.5132,9.5062,9.5062,58400.0
2012-03-29 13:20:00,13.44,13.45,13.43,13.44,65200.0,9.5062,9.5132,9.4991,9.5062,65200.0
2012-03-29 13:30:00,13.44,13.46,13.44,13.46,47200.0,9.5062,9.5203,9.5062,9.5203,47200.0
2012-03-29 13:40:00,13.46,13.46,13.44,13.44,87200.0,9.5203,9.5203,9.5062,9.5062,87200.0
2012-03-29 13:50:00,13.44,13.46,13.44,13.46,166800.0,9.5062,9.5203,9.5062,9.5203,166800.0
2012-03-29 14:00:00,13.46,13.48,13.46,13.47,64000.0,9.5203,9.5345,9.5203,9.5274,64000.0
2012-03-29 14:10:00,13.47,13.5,13.47,13.5,68800.0,9.5274,9.5486,9.5274,9.5486,68800.0
2012-03-29 14:20:00,13.5,13.51,13.49,13.51,93200.0,9.5486,9.5557,9.5415,9.5557,93200.0
2012-03-29 14:30:00,13.51,13.51,13.49,13.51,104000.0,9.5557,9.5557,9.5415,9.5557,104000.0
2012-03-29 14:40:00,13.51,13.53,13.51,13.52,43600.0,9.5557,9.5698,9.5557,9.5628,43600.0
2012-03-29 14:50:00,13.53,13.54,13.51,13.51,54800.0,9.5698,9.5769,9.5557,9.5557,54800.0
2012-03-29 15:00:00,13.51,13.53,13.5,13.53,78000.0,9.5557,9.5698,9.5486,9.5698,78000.0
2012-03-29 15:10:00,13.53,13.57,13.53,13.56,136000.0,9.5698,9.5981,9.5698,9.591,136000.0
2012-03-29 15:20:00,13.56,13.56,13.53,13.54,91200.0,9.591,9.591,9.5698,9.5769,91200.0
2012-03-29 15:30:00,13.54,13.55,13.53,13.54,98000.0,9.5769,9.584,9.5698,9.5769,98000.0
2012-03-29 15:40:00,13.54,13.56,13.54,13.56,150400.0,9.5769,9.591,9.5769,9.591,150400.0
2012-03-29 15:50:00,13.56,13.58,13.55,13.56,292000.0,9.591,9.6052,9.584,9.591,292000.0
2012-03-30 09:30:00,13.68,13.68,13.57,13.58,143200.0,9.6759,9.6759,9.5981,9.6052,143200.0
2012-03-30 09:40:00,13.58,13.59,13.54,13.55,89600.0,9.6052,9.6123,9.5769,9.584,89600.0
2012-03-30 09:50:00,13.56,13.57,13.53,13.53,70400.0,9.591,9.5981,9.5698,9.5698,70400.0
2012-03-30 10:00:00,13.53,13.55,13.51,13.54,134800.0,9.5698,9.584,9.5557,9.5769,134800.0
2012-03-30 10:10:00,13.54,13.55,13.52,13.53,148800.0,9.5769,9.584,9.5628,9.5698,148800.0
2012-03-30 10:20:00,13.53,13.53,13.49,13.52,288400.0,9.5698,9.5698,9.5415,9.5628,288400.0
2012-03-30 10:30:00,13.52,13.54,13.48,13.48,77600.0,9.5628,9.5769,9.5345,9.5345,77600.0
2012-03-30 10:40:00,13.48,13.5,13.48,13.49,66400.0,9.5345,9.5486,9.5345,9.5415,66400.0
2012-03-30 10:50:00,13.49,13.51,13.48,13.48,55200.0,9.5415,9.5557,9.5345,9.5345,55200.0
2012-03-30 11:00:00,13.48,13.53,13.48,13.52,59600.0,9.5345,9.5698,9.5345,9.5628,59600.0
2012-03-30 11:10:00,13.52,13.59,13.52,13.59,66000.0,9.5628,9.6123,9.5628,9.6123,66000.0
2012-03-30 11:20:00,13.59,13.61,13.58,13.6,70000.0,9.6123,9.6264,9.6052,9.6193,70000.0
2012-03-30 11:30:00,13.6,13.61,13.6,13.6,49600.0,9.6193,9.6264,9.6193,9.6193,49600.0
2012-03-30 11:40:00,13.6,13.61,13.56,13.56,167200.0,9.6193,9.6264,9.591,9.591,167200.0
2012-03-30 11:50:00,13.56,13.57,13.54,13.54,136400.0,9.591,9.5981,9.5769,9.5769,136400.0
2012-03-30 12:00:00,13.54,13.54,13.53,13.54,108800.0,9.5769,9.5769,9.5698,9.5769,108800.0
2012-03-30 12:10:00,13.53,13.55,13.52,13.54,45600.0,9.5698,9.584,9.5628,9.5769,45600.0
2012-03-30 12:20:00,13.54,13.55,13.52,13.53,138400.0,9.5769,9.584,9.5628,9.5698,138400.0
2012-03-30 12:30:00,13.53,13.56,13.53,13.56,51600.0,9.5698,9.591,9.5698,9.591,51600.0
2012-03-30 12:40:00,13.56,13.56,13.55,13.55,89600.0,9.591,9.591,9.584,9.584,89600.0
2012-03-30 12:50:00,13.55,13.58,13.55,13.55,71200.0,9.584,9.6052,9.584,9.584,71200.0
2012-03-30 13:00:00,13.55,13.57,13.55,13.57,22800.0,9.584,9.5981,9.584,9.5981,22800.0
2012-03-30 13:10:00,13.57,13.58,13.57,13.57,62800.0,9.5981,9.6052,9.5981,9.5981,62800.0
2012-03-30 13:20:00,13.57,13.58,13.57,13.58,212000.0,9.5981,9.6052,9.5981,9.6052,212000.0
2012-03-30 13:30:00,13.58,13.58,13.57,13.57,101600.0,9.6052,9.6052,9.5981,9.5981,101600.0
2012-03-30 13:40:00,13.58,13.58,13.56,13.57,23600.0,9.6052,9.6052,9.591,9.5981,23600.0
2012-03-30 13:50:00,13.57,13.58,13.57,13.58,68400.0,9.5981,9.6052,9.5981,9.6052,68400.0
2012-03-30 14:00:00,13.58,13.6,13.57,13.6,64000.0,9.6052,9.6193,9.5981,9.6193,64000.0
2012-03-30 14:10:00,13.6,13.6,13.59,13.6,42800.0,9.6193,9.6193,9.6123,9.6193,42800.0
2012-03-30 14:20:00,13.59,13.6,13.58,13.58,38000.0,9.6123,9.6193,9.6052,9.6052,38000.0
2012-03-30 14:30:00,13.59,13.59,13.57,13.58,74400.0,9.6123,9.6123,9.5981,9.6052,74400.0
2012-03-30 14:40:00,13.58,13.59,13.58,13.59,54000.0,9.6052,9.6123,9.6052,9.6123,54000.0
2012-03-30 14:50:00,13.59,13.59,13.56,13.56,49200.0,9.6123,9.6123,9.591,9.591,49200.0
2012-03-30 15:00:00,13.57,13.57,13.55,13.56,75600.0,9.5981,9.5981,9.584,9.591,75600.0
2012-03-30 15:10:00,13.56,13.56,13.55,13.56,64800.0,9.591,9.591,9.584,9.591,64800.0
2012-03-30 15:20:00,13.56,13.56,13.55,13.55,101600.0,9.591,9.591,9.584,9.584,101600.0
2012-03-30 15:30:00,13.55,13.58,13.55,13.56,137200.0,9.584,9.6052,9.584,9.591,137200.0
2012-03-30 15:40:00,13.56,13.57,13.53,13.55,208400.0,9.591,9.5981,9.5698,9.584,208400.0
2012-03-30 15:50:00,13.54,13.55,13.51,13.53,1032800.0,9.5769,9.584,9.5557,9.5698,1032800.0
2012-04-02 09:30:00,13.59,13.59,13.5,13.54,388800.0,9.6123,9.6123,9.5486,9.5769,388800.0
2012-04-02 09:40:00,13.54,13.55,13.52,13.52,125600.0,9.5769,9.584,9.5628,9.5628,125600.0
2012-04-02 09:50:00,13.52,13.52,13.46,13.46,122800.0,9.5628,9.5628,9.5203,9.5203,122800.0
2012-04-02 10:00:00,13.47,13.51,13.47,13.49,292800.0,9.5274,9.5557,9.5274,9.5415,292800.0
2012-04-02 10:10:00,13.49,13.55,13.49,13.54,150400.0,9.5415,9.584,9.5415,9.5769,150400.0
2012-04-02 10:20:00,13.54,13.57,13.53,13.53,252000.0,9.5769,9.5981,9.5698,9.5698,252000.0
2012-04-02 10:30:00,13.53,13.58,13.53,13.56,282800.0,9.5698,9.6052,9.5698,9.591,282800.0
2012-04-02 10:40:00,13.56,13.57,13.56,13.57,202000.0,9.591,9.5981,9.591,9.5981,202000.0
2012-04-02 10:50:00,13.57,13.57,13.54,13.55,118400.0,9.5981,9.5981,9.5769,9.584,118400.0
2012-04-02 11:00:00,13.55,13.56,13.54,13.55,117600.0,9.584,9.591,9.5769,9.584,117600.0
2012-04-02 11:10:00,13.55,13.56,13.54,13.54,89200.0,9.584,9.591,9.5769,9.5769,89200.0
2012-04-02 11:20:00,13.54,13.56,13.54,13.55,78800.0,9.5769,9.591,9.5769,9.584,78800.0
2012-04-02 11:30:00,13.55,13.56,13.55,13.56,72000.0,9.584,9.591,9.584,9.591,72000.0
2012-04-02 11:40:00,13.56,13.6,13.55,13.6,214400.0,9.591,9.6193,9.584,9.6193,214400.0
2012-04-02 11:50:00,13.6,13.64,13.6,13.62,102000.0,9.6193,9.6476,9.6193,9.6335,102000.0
2012-04-02 12:00:00,13.62,13.65,13.61,13.65,123600.0,9.6335,9.6547,9.6264,9.6547,123600.0
2012-04-02 12:10:00,13.65,13.66,13.65,13.66,60000.0,9.6547,9.6618,9.6547,9.6618,60000.0
2012-04-02 12:20:00,13.66,13.66,13.64,13.65,68800.0,9.6618,9.6618,9.6476,9.6547,68800.0
2012-04-02 12:30:00,13.65,13.67,13.65,13.67,61200.0,9.6547,9.6689,9.6547,9.6689,61200.0
2012-04-02 12:40:00,13.67,13.7,13.67,13.69,124000.0,9.6689,9.6901,9.6689,9.683,124000.0
2012-04-02 12:50:00,13.69,13.7,13.67,13.68,78000.0,9.683,9.6901,9.6689,9.6759,78000.0
2012-04-02 13:00:00,13.68,13.68,13.66,13.67,73600.0,9.6759,9.6759,9.6618,9.6689,73600.0
2012-04-02 13:10:00,13.67,13.67,13.64,13.65,68800.0,9.6689,9.6689,9.6476,9.6547,68800.0
2012-04-02 13:20:00,13.64,13.65,13.63,13.63,93200.0,9.6476,9.6547,9.6406,9.6406,93200.0
2012-04-02 13:30:00,13.63,13.65,13.62,13.63,106800.0,9.6406,9.6547,9.6335,9.6406,106800.0
2012-04-02 13:40:00,13.63,13.63,13.63,13.63,62000.0,9.6406,9.6406,9.6406,9.6406,62000.0
2012-04-02 13:50:00,13.63,13.65,13.63,13.65,122400.0,9.6406,9.6547,9.6406,9.6547,122400.0
2012-04-02 14:00:00,13.65,13.66,13.65,13.65,64000.0,9.6547,9.6618,9.6547,9.6547,64000.0
2012-04-02 14:10:00,13.65,13.66,13.64,13.65,148000.0,9.6547,9.6618,9.6476,9.6547,148000.0
2012-04-02 14:20:00,13.65,13.66,13.65,13.65,88800.0,9.6547,9.6618,9.6547,9.6547,88800.0
2012-04-02 14:30:00,13.65,13.66,13.65,13.66,179600.0,9.6547,9.6618,9.6547,9.6618,179600.0
2012-04-02 14:40:00,13.66,13.67,13.65,13.66,115600.0,9.6618,9.6689,9.6547,9.6618,115600.0
2012-04-02 14:50:00,13.66,13.67,13.65,13.67,86400.0,9.6618,9.6689,9.6547,9.6689,86400.0
2012-04-02 15:00:00,13.67,13.68,13.67,13.67,137600.0,9.6689,9.6759,9.6689,9.6689,137600.0
2012-04-02 15:10:00,13.67,13.69,13.67,13.68,82000.0,9.6689,9.683,9.6689,9.6759,82000.0
2012-04-02 15:20:00,13.68,13.7,13.67,13.68,122800.0,9.6759,9.6901,9.6689,9.6759,122800.0
2012-04-02 15:30:00,13.68,13.68,13.66,13.67,186400.0,9.6759,9.6759,9.6618,9.6689,186400.0
2012-04-02 15:40:00,13.66,13.66,13.61,13.62,288000.0,9.6618,9.6618,9.6264,9.6335,288000.0
2012-04-02 15:50:00,13.62,13.66,13.62,13.66,374800.0,9.6335,9.6618,9.6335,9.6618,374800.0
2012-04-03 09:30:00,13.43,13.49,13.41,13.44,1231600.0,9.4991,9.5415,9.485,9.5062,1231600.0
2012-04-03 09:40:00,13.44,13.49,13.42,13.47,509600.0,9.5062,9.5415,9.492,9.5274,509600.0
2012-04-03 09:50:00,13.47,13.52,13.47,13.51,436800.0,9.5274,9.5628,9.5274,9.5557,436800.0
2012-04-03 10:00:00,13.52,13.56,13.49,13.56,636400.0,9.5628,9.591,9.5415,9.591,636400.0
2012-04-03 10:10:00,13.56,13.57,13.49,13.49,414000.0,9.591,9.5981,9.5415,9.5415,414000.0
2012-04-03 10:20:00,13.49,13.55,13.49,13.52,395600.0,9.5415,9.584,9.5415,9.5628,395600.0
2012-04-03 10:30:00,13.52,13.56,13.51,13.52,444000.0,9.5628,9.591,9.5557,9.5628,444000.0
2012-04-03 10:40:00,13.52,13.55,13.5,13.55,326400.0,9.5628,9.584,9.5486,9.584,326400.0
2012-04-03 10:50:00,13.55,13.55,13.5,13.5,672400.0,9.584,9.584,9.5486,9.5486,672400.0
2012-04-03 11:00:00,13.5,13.51,13.49,13.49,221600.0,9.5486,9.5557,9.5415,9.5415,221600.0
2012-04-03 11:10:00,13.49,13.5,13.47,13.49,368800.0,9.5415,9.5486,9.5274,9.5415,368800.0
2012-04-03 11:20:00,13.49,13.49,13.45,13.45,269600.0,9.5415,9.5415,9.5132,9.5132,269600.0
2012-04-03 11:30:00,13.45,13.47,13.43,13.44,362000.0,9.5132,9.5274,9.4991,9.5062,362000.0
2012-04-03 11:40:00,13.45,13.45,13.41,13.43,329200.0,9.5132,9.5132,9.485,9.4991,329200.0
2012-04-03 11:50:00,13.43,13.43,13.41,13.42,253200.0,9.4991,9.4991,9.485,9.492,253200.0
2012-04-03 12:00:00,13.42,13.42,13.39,13.39,255600.0,9.492,9.492,9.4708,9.4708,255600.0
2012-04-03 12:10:00,13.39,13.4,13.38,13.4,255600.0,9.4708,9.4779,9.4637,9.4779,255600.0
2012-04-03 12:20:00,13.4,13.42,13.4,13.42,156000.0,9.4779,9.492,9.4779,9.492,156000.0
2012-04-03 12:30:00,13.42,13.42,13.38,13.41,224800.0,9.492,9.492,9.4637,9.485,224800.0
2012-04-03 12:40:00,13.41,13.43,13.41,13.43,96000.0,9.485,9.4991,9.485,9.4991,96000.0
2012-04-03 12:50:00,13.43,13.44,13.42,13.42,158800.0,9.4991,9.5062,9.492,9.492,158800.0
2012-04-03 13:00:00,13.42,13.42,13.41,13.41,164000.0,9.492,9.492,9.485,9.485,164000.0
2012-04-03 13:10:00,13.4,13.4,13.38,13.39,229200.0,9.4779,9.4779,9.4637,9.4708,229200.0
2012-04-03 13:20:00,13.39,13.41,13.35,13.37,272000.0,9.4708,9.485,9.4425,9.4567,272000.0
2012-04-03 13:30:00,13.36,13.38,13.36,13.38,126000.0,9.4496,9.4637,9.4496,9.4637,126000.0
2012-04-03 13:40:00,13.38,13.38,13.35,13.37,246800.0,9.4637,9.4637,9.4425,9.4567,246800.0
2012-04-03 13:50:00,13.37,13.39,13.35,13.36,281600.0,9.4567,9.4708,9.4425,9.4496,281600.0
2012-04-03 14:00:00,13.36,13.37,13.22,13.3,1150800.0,9.4496,9.4567,9.3506,9.4071,1150800.0
2012-04-03 14:10:00,13.3,13.33,13.27,13.31,426400.0,9.4071,9.4284,9.3859,9.4142,426400.0
2012-04-03 14:20:00,13.31,13.32,13.29,13.3,142800.0,9.4142,9.4213,9.4001,9.4071,142800.0
2012-04-03 14:30:00,13.3,13.31,13.28,13.28,281600.0,9.4071,9.4142,9.393,9.393,281600.0
2012-04-03 14:40:00,13.28,13.3,13.27,13.3,258800.0,9.393,9.4071,9.3859,9.4071,258800.0
2012-04-03 14:50:00,13.3,13.31,13.24,13.26,677200.0,9.4071,9.4142,9.3647,9.3789,677200.0
2012-04-03 15:00:00,13.26,13.31,13.26,13.31,275200.0,9.3789,9.4142,9.3789,9.4142,275200.0
2012-04-03 15:10:00,13.31,13.36,13.29,13.36,711200.0,9.4142,9.4496,9.4001,9.4496,711200.0
2012-04-03 15:20:00,13.35,13.36,13.32,13.32,304800.0,9.4425,9.4496,9.4213,9.4213,304800.0
2012-04-03 15:30:00,13.33,13.35,13.31,13.31,584000.0,9.4284,9.4425,9.4142,9.4142,584000.0
2012-04-03 15:40:00,13.31,13.31,13.29,13.3,754800.0,9.4142,9.4142,9.4001,9.4071,754800.0
2012-04-03 15:50:00,13.3,13.35,13.29,13.34,1114400.0,9.4071,9.4425,9.4001,9.4354,1114400.0
2012-04-04 09:30:00,13.3,13.33,13.2,13.22,546800.0,9.4071,9.4284,9.3364,9.3506,546800.0
2012-04-04 09:40:00,13.22,13.26,13.2,13.26,200400.0,9.3506,9.3789,9.3364,9.3789,200400.0
2012-04-04 09:50:00,13.26,13.31,13.25,13.29,139200.0,9.3789,9.4142,9.3718,9.4001,139200.0
2012-04-04 10:00:00,13.29,13.29,13.25,13.27,374400.0,9.4001,9.4001,9.3718,9.3859,374400.0
2012-04-04 10:10:00,13.27,13.29,13.23,13.24,382000.0,9.3859,9.4001,9.3576,9.3647,382000.0
2012-04-04 10:20:00,13.23,13.26,13.19,13.2,371600.0,9.3576,9.3789,9.3293,9.3364,371600.0
2012-04-04 10:30:00,13.19,13.25,13.17,13.25,362000.0,9.3293,9.3718,9.3152,9.3718,362000.0
2012-04-04 10:40:00,13.25,13.25,13.19,13.21,321200.0,9.3718,9.3718,9.3293,9.3435,321200.0
2012-04-04 10:50:00,13.21,13.21,13.16,13.18,291600.0,9.3435,9.3435,9.3081,9.3223,291600.0
2012-04-04 11:00:00,13.18,13.24,13.18,13.23,635600.0,9.3223,9.3647,9.3223,9.3576,635600.0
2012-04-04 11:10:00,13.23,13.27,13.21,13.25,621200.0,9.3576,9.3859,9.3435,9.3718,621200.0
2012-04-04 11:20:00,13.25,13.27,13.24,13.26,319200.0,9.3718,9.3859,9.3647,9.3789,319200.0
2012-04-04 11:30:00,13.26,13.3,13.26,13.29,280400.0,9.3789,9.4071,9.3789,9.4001,280400.0
2012-04-04 11:40:00,13.29,13.33,13.29,13.31,454800.0,9.4001,9.4284,9.4001,9.4142,454800.0
2012-04-04 11:50:00,13.31,13.31,13.28,13.29,286000.0,9.4142,9.4142,9.393,9.4001,286000.0
2012-04-04 12:00:00,13.29,13.31,13.28,13.29,546000.0,9.4001,9.4142,9.393,9.4001,546000.0
2012-04-04 12:10:00,13.29,13.3,13.28,13.3,233600.0,9.4001,9.4071,9.393,9.4071,233600.0
2012-04-04 12:20:00,13.3,13.3,13.27,13.28,454000.0,9.4071,9.4071,9.3859,9.393,454000.0
2012-04-04 12:30:00,13.28,13.28,13.23,13.23,193600.0,9.393,9.393,9.3576,9.3576,193600.0
2012-04-04 12:40:00,13.24,13.24,13.19,13.21,228400.0,9.3647,9.3647,9.3293,9.3435,228400.0
2012-04-04 12:50:00,13.21,13.22,13.2,13.21,118800.0,9.3435,9.3506,9.3364,9.3435,118800.0
2012-04-04 13:00:00,13.22,13.23,13.22,13.22,102400.0,9.3506,9.3576,9.3506,9.3506,102400.0
2012-04-04 13:10:00,13.23,13.25,13.22,13.25,114800.0,9.3576,9.3718,9.3506,9.3718,114800.0
2012-04-04 13:20:00,13.25,13.26,13.23,13.23,70400.0,9.3718,9.3789,9.3576,9.3576,70400.0
2012-04-04 13:30:00,13.23,13.25,13.22,13.22,170000.0,9.3576,9.3718,9.3506,9.3506,170000.0
2012-04-04 13:40:00,13.22,13.24,13.21,13.24,196800.0,9.3506,9.3647,9.3435,9.3647,196800.0
2012-04-04 13:50:00,13.24,13.27,13.24,13.27,71200.0,9.3647,9.3859,9.3647,9.3859,71200.0
2012-04-04 14:00:00,13.27,13.28,13.26,13.26,111600.0,9.3859,9.393,9.3789,9.3789,111600.0
2012-04-04 14:10:00,13.26,13.29,13.26,13.27,207600.0,9.3789,9.4001,9.3789,9.3859,207600.0
2012-04-04 14:20:00,13.28,13.28,13.26,13.26,120000.0,9.393,9.393,9.3789,9.3789,120000.0
2012-04-04 14:30:00,13.27,13.27,13.25,13.27,147200.0,9.3859,9.3859,9.3718,9.3859,147200.0
2012-04-04 14:40:00,13.27,13.29,13.26,13.29,410800.0,9.3859,9.4001,9.3789,9.4001,410800.0
2012-04-04 14:50:00,13.29,13.29,13.25,13.25,194000.0,9.4001,9.4001,9.3718,9.3718,194000.0
2012-04-04 15:00:00,13.25,13.26,13.24,13.26,271600.0,9.3718,9.3789,9.3647,9.3789,271600.0
2012-04-04 15:10:00,13.26,13.28,13.25,13.27,285600.0,9.3789,9.393,9.3718,9.3859,285600.0
2012-04-04 15:20:00,13.27,13.28,13.25,13.26,172400.0,9.3859,9.393,9.3718,9.3789,172400.0
2012-04-04 15:30:00,13.26,13.29,13.25,13.26,478800.0,9.3789,9.4001,9.3718,9.3789,478800.0
2012-04-04 15:40:00,13.26,13.27,13.24,13.26,437200.0,9.3789,9.3859,9.3647,9.3789,437200.0
2012-04-04 15:50:00,13.26,13.27,13.23,13.24,541600.0,9.3789,9.3859,9.3576,9.3647,541600.0
2012-04-05 09:30:00,13.2,13.28,13.18,13.28,170800.0,9.3364,9.393,9.3223,9.393,170800.0
2012-04-05 09:40:00,13.28,13.35,13.28,13.33,93200.0,9.393,9.4425,9.393,9.4284,93200.0
2012-04-05 09:50:00,13.33,13.34,13.29,13.29,160400.0,9.4284,9.4354,9.4001,9.4001,160400.0
2012-04-05 10:00:00,13.29,13.31,13.29,13.29,331600.0,9.4001,9.4142,9.4001,9.4001,331600.0
2012-04-05 10:10:00,13.29,13.31,13.26,13.26,226800.0,9.4001,9.4142,9.3789,9.3789,226800.0
2012-04-05 10:20:00,13.26,13.29,13.26,13.27,128000.0,9.3789,9.4001,9.3789,9.3859,128000.0
2012-04-05 10:30:00,13.27,13.3,13.26,13.3,323200.0,9.3859,9.4071,9.3789,9.4071,323200.0
2012-04-05 10:40:00,13.3,13.33,13.29,13.3,191200.0,9.4071,9.4284,9.4001,9.4071,191200.0
2012-04-05 10:50:00,13.3,13.33,13.3,13.32,113600.0,9.4071,9.4284,9.4071,9.4213,113600.0
2012-04-05 11:00:00,13.33,13.33,13.31,13.31,200000.0,9.4284,9.4284,9.4142,9.4142,200000.0
2012-04-05 11:10:00,13.31,13.32,13.29,13.3,172400.0,9.4142,9.4213,9.4001,9.4071,172400.0
2012-04-05 11:20:00,13.31,13.31,13.29,13.3,78800.0,9.4142,9.4142,9.4001,9.4071,78800.0
2012-04-05 11:30:00,13.3,13.31,13.28,13.28,92400.0,9.4071,9.4142,9.393,9.393,92400.0
2012-04-05 11:40:00,13.28,13.29,13.26,13.27,92800.0,9.393,9.4001,9.3789,9.3859,92800.0
2012-04-05 11:50:00,13.27,13.29,13.27,13.28,337600.0,9.3859,9.4001,9.3859,9.393,337600.0
2012-04-05 12:00:00,13.28,13.28,13.27,13.27,174400.0,9.393,9.393,9.3859,9.3859,174400.0
2012-04-05 12:10:00,13.27,13.28,13.26,13.28,165600.0,9.3859,9.393,9.3789,9.393,165600.0
2012-04-05 12:20:00,13.28,13.31,13.28,13.3,115200.0,9.393,9.4142,9.393,9.4071,115200.0
2012-04-05 12:30:00,13.3,13.31,13.27,13.28,169600.0,9.4071,9.4142,9.3859,9.393,169600.0
2012-04-05 12:40:00,13.28,13.29,13.27,13.28,237600.0,9.393,9.4001,9.3859,9.393,237600.0
2012-04-05 12:50:00,13.28,13.3,13.28,13.3,71600.0,9.393,9.4071,9.393,9.4071,71600.0
2012-04-05 13:00:00,13.3,13.31,13.3,13.3,67600.0,9.4071,9.4142,9.4071,9.4071,67600.0
2012-04-05 13:10:00,13.3,13.31,13.3,13.3,110400.0,9.4071,9.4142,9.4071,9.4071,110400.0
2012-04-05 13:20:00,13.3,13.31,13.29,13.31,70400.0,9.4071,9.4142,9.4001,9.4142,70400.0
2012-04-05 13:30:00,13.31,13.32,13.3,13.32,82800.0,9.4142,9.4213,9.4071,9.4213,82800.0
2012-04-05 13:40:00,13.32,13.32,13.28,13.29,144000.0,9.4213,9.4213,9.393,9.4001,144000.0
2012-04-05 13:50:00,13.29,13.29,13.25,13.27,132800.0,9.4001,9.4001,9.3718,9.3859,132800.0
2012-04-05 14:00:00,13.27,13.28,13.27,13.27,86000.0,9.3859,9.393,9.3859,9.3859,86000.0
2012-04-05 14:10:00,13.28,13.29,13.27,13.28,106800.0,9.393,9.4001,9.3859,9.393,106800.0
2012-04-05 14:20:00,13.28,13.28,13.27,13.27,78800.0,9.393,9.393,9.3859,9.3859,78800.0
2012-04-05 14:30:00,13.26,13.26,13.25,13.25,52400.0,9.3789,9.3789,9.3718,9.3718,52400.0
2012-04-05 14:40:00,13.25,13.25,13.24,13.25,168800.0,9.3718,9.3718,9.3647,9.3718,168800.0
2012-04-05 14:50:00,13.25,13.28,13.25,13.27,94000.0,9.3718,9.393,9.3718,9.3859,94000.0
2012-04-05 15:00:00,13.27,13.27,13.25,13.25,128800.0,9.3859,9.3859,9.3718,9.3718,128800.0
2012-04-05 15:10:00,13.25,13.25,13.23,13.24,137200.0,9.3718,9.3718,9.3576,9.3647,137200.0
2012-04-05 15:20:00,13.24,13.25,13.23,13.25,239600.0,9.3647,9.3718,9.3576,9.3718,239600.0
2012-04-05 15:30:00,13.25,13.27,13.25,13.25,197600.0,9.3718,9.3859,9.3718,9.3718,197600.0
2012-04-05 15:40:00,13.25,13.26,13.24,13.24,298800.0,9.3718,9.3789,9.3647,9.3647,298800.0
2012-04-05 15:50:00,13.24,13.26,13.23,13.24,656000.0,9.3647,9.3789,9.3576,9.3647,656000.0
2012-04-09 09:30:00,13.13,13.15,12.97,13.07,780400.0,9.2869,9.3011,9.1737,9.2445,780400.0
2012-04-09 09:40:00,13.07,13.08,13.0,13.01,437600.0,9.2445,9.2515,9.195,9.202,437600.0
2012-04-09 09:50:00,13.02,13.04,13.0,13.03,588400.0,9.2091,9.2232,9.195,9.2162,588400.0
2012-04-09 10:00:00,13.03,13.05,13.02,13.02,190800.0,9.2162,9.2303,9.2091,9.2091,190800.0
2012-04-09 10:10:00,13.02,13.02,13.0,13.01,153200.0,9.2091,9.2091,9.195,9.202,153200.0
2012-04-09 10:20:00,13.01,13.05,13.01,13.05,155600.0,9.202,9.2303,9.202,9.2303,155600.0
2012-04-09 10:30:00,13.05,13.06,13.02,13.02,108000.0,9.2303,9.2374,9.2091,9.2091,108000.0
2012-04-09 10:40:00,13.02,13.03,13.01,13.03,79600.0,9.2091,9.2162,9.202,9.2162,79600.0
2012-04-09 10:50:00,13.03,13.04,13.02,13.03,138800.0,9.2162,9.2232,9.2091,9.2162,138800.0
2012-04-09 11:00:00,13.03,13.03,12.99,13.0,270800.0,9.2162,9.2162,9.1879,9.195,270800.0
2012-04-09 11:10:00,13.0,13.0,12.96,12.97,163200.0,9.195,9.195,9.1667,9.1737,163200.0
2012-04-09 11:20:00,12.97,12.98,12.96,12.97,126000.0,9.1737,9.1808,9.1667,9.1737,126000.0
2012-04-09 11:30:00,12.97,12.98,12.96,12.96,133600.0,9.1737,9.1808,9.1667,9.1667,133600.0
2012-04-09 11:40:00,12.96,12.97,12.93,12.96,259200.0,9.1667,9.1737,9.1454,9.1667,259200.0
2012-04-09 11:50:00,12.96,12.97,12.96,12.97,104800.0,9.1667,9.1737,9.1667,9.1737,104800.0
2012-04-09 12:00:00,12.97,12.98,12.97,12.97,70800.0,9.1737,9.1808,9.1737,9.1737,70800.0
2012-04-09 12:10:00,12.97,13.0,12.97,13.0,100800.0,9.1737,9.195,9.1737,9.195,100800.0
2012-04-09 12:20:00,13.0,13.0,13.0,13.0,40400.0,9.195,9.195,9.195,9.195,40400.0
2012-04-09 12:30:00,13.0,13.03,13.0,13.03,125600.0,9.195,9.2162,9.195,9.2162,125600.0
2012-04-09 12:40:00,13.03,13.03,13.01,13.03,75200.0,9.2162,9.2162,9.202,9.2162,75200.0
2012-04-09 12:50:00,13.03,13.03,13.0,13.01,123600.0,9.2162,9.2162,9.195,9.202,123600.0
2012-04-09 13:00:00,13.01,13.01,13.01,13.01,132000.0,9.202,9.202,9.202,9.202,132000.0
2012-04-09 13:10:00,13.01,13.01,13.0,13.0,109600.0,9.202,9.202,9.195,9.195,109600.0
2012-04-09 13:20:00,13.01,13.01,12.99,12.99,219600.0,9.202,9.202,9.1879,9.1879,219600.0
2012-04-09 13:30:00,12.99,13.0,12.98,12.99,263600.0,9.1879,9.195,9.1808,9.1879,263600.0
2012-04-09 13:40:00,12.99,12.99,12.97,12.97,248000.0,9.1879,9.1879,9.1737,9.1737,248000.0
2012-04-09 13:50:00,12.97,12.99,12.97,12.99,263600.0,9.1737,9.1879,9.1737,9.1879,263600.0
2012-04-09 14:00:00,12.99,12.99,12.97,12.98,202800.0,9.1879,9.1879,9.1737,9.1808,202800.0
2012-04-09 14:10:00,12.98,12.98,12.97,12.97,270800.0,9.1808,9.1808,9.1737,9.1737,270800.0
2012-04-09 14:20:00,12.97,12.98,12.97,12.97,240800.0,9.1737,9.1808,9.1737,9.1737,240800.0
2012-04-09 14:30:00,12.97,12.99,12.97,12.99,385200.0,9.1737,9.1879,9.1737,9.1879,385200.0
2012-04-09 14:40:00,12.99,12.99,12.97,12.97,209600.0,9.1879,9.1879,9.1737,9.1737,209600.0
2012-04-09 14:50:00,12.98,12.99,12.97,12.97,533200.0,9.1808,9.1879,9.1737,9.1737,533200.0
2012-04-09 15:00:00,12.98,12.98,12.97,12.97,249200.0,9.1808,9.1808,9.1737,9.1737,249200.0
2012-04-09 15:10:00,12.97,12.98,12.97,12.97,343200.0,9.1737,9.1808,9.1737,9.1737,343200.0
2012-04-09 15:20:00,12.97,12.97,12.95,12.95,476800.0,9.1737,9.1737,9.1596,9.1596,476800.0
2012-04-09 15:30:00,12.95,12.95,12.91,12.91,734000.0,9.1596,9.1596,9.1313,9.1313,734000.0
2012-04-09 15:40:00,12.92,12.92,12.88,12.89,706800.0,9.1384,9.1384,9.1101,9.1172,706800.0
2012-04-09 15:50:00,12.89,12.91,12.89,12.9,866400.0,9.1172,9.1313,9.1172,9.1242,866400.0
2012-04-10 09:30:00,12.88,12.88,12.59,12.69,1450800.0,9.1101,9.1101,8.905,8.9757,1450800.0
2012-04-10 09:40:00,12.69,12.71,12.62,12.67,597600.0,8.9757,8.9898,8.9262,8.9615,597600.0
2012-04-10 09:50:00,12.67,12.7,12.63,12.63,675600.0,8.9615,8.9828,8.9333,8.9333,675600.0
2012-04-10 10:00:00,12.63,12.65,12.56,12.56,607200.0,8.9333,8.9474,8.8837,8.8837,607200.0
2012-04-10 10:10:00,12.56,12.56,12.45,12.46,1333200.0,8.8837,8.8837,8.8059,8.813,1333200.0
2012-04-10 10:20:00,12.45,12.49,12.45,12.48,929200.0,8.8059,8.8342,8.8059,8.8272,929200.0
2012-04-10 10:30:00,12.49,12.5,12.48,12.48,694800.0,8.8342,8.8413,8.8272,8.8272,694800.0
2012-04-10 10:40:00,12.49,12.5,12.48,12.49,417200.0,8.8342,8.8413,8.8272,8.8342,417200.0
2012-04-10 10:50:00,12.49,12.5,12.42,12.45,573600.0,8.8342,8.8413,8.7847,8.8059,573600.0
2012-04-10 11:00:00,12.45,12.48,12.42,12.44,447200.0,8.8059,8.8272,8.7847,8.7989,447200.0
2012-04-10 11:10:00,12.44,12.45,12.41,12.43,481200.0,8.7989,8.8059,8.7776,8.7918,481200.0
2012-04-10 11:20:00,12.43,12.45,12.42,12.43,425200.0,8.7918,8.8059,8.7847,8.7918,425200.0
2012-04-10 11:30:00,12.43,12.46,12.42,12.45,550800.0,8.7918,8.813,8.7847,8.8059,550800.0
2012-04-10 11:40:00,12.45,12.47,12.44,12.44,333600.0,8.8059,8.8201,8.7989,8.7989,333600.0
2012-04-10 11:50:00,12.44,12.44,12.29,12.3,903600.0,8.7989,8.7989,8.6928,8.6998,903600.0
2012-04-10 12:00:00,12.3,12.37,12.3,12.32,659200.0,8.6998,8.7494,8.6998,8.714,659200.0
2012-04-10 12:10:00,12.32,12.33,12.27,12.31,528400.0,8.714,8.7211,8.6786,8.7069,528400.0
2012-04-10 12:20:00,12.31,12.37,12.3,12.36,642400.0,8.7069,8.7494,8.6998,8.7423,642400.0
2012-04-10 12:30:00,12.36,12.37,12.35,12.36,449200.0,8.7423,8.7494,8.7352,8.7423,449200.0
2012-04-10 12:40:00,12.36,12.37,12.34,12.34,502800.0,8.7423,8.7494,8.7281,8.7281,502800.0
2012-04-10 12:50:00,12.34,12.35,12.31,12.34,388000.0,8.7281,8.7352,8.7069,8.7281,388000.0
2012-04-10 13:00:00,12.34,12.34,12.29,12.29,265600.0,8.7281,8.7281,8.6928,8.6928,265600.0
2012-04-10 13:10:00,12.29,12.29,12.24,12.25,544800.0,8.6928,8.6928,8.6574,8.6645,544800.0
2012-04-10 13:20:00,12.25,12.3,12.24,12.3,305600.0,8.6645,8.6998,8.6574,8.6998,305600.0
2012-04-10 13:30:00,12.3,12.35,12.3,12.33,562000.0,8.6998,8.7352,8.6998,8.7211,562000.0
2012-04-10 13:40:00,12.33,12.36,12.33,12.35,236400.0,8.7211,8.7423,8.7211,8.7352,236400.0
2012-04-10 13:50:00,12.35,12.37,12.34,12.34,320000.0,8.7352,8.7494,8.7281,8.7281,320000.0
2012-04-10 14:00:00,12.34,12.36,12.34,12.35,290000.0,8.7281,8.7423,8.7281,8.7352,290000.0
2012-04-10 14:10:00,12.35,12.36,12.33,12.34,316400.0,8.7352,8.7423,8.7211,8.7281,316400.0
2012-04-10 14:20:00,12.34,12.35,12.33,12.35,295600.0,8.7281,8.7352,8.7211,8.7352,295600.0
2012-04-10 14:30:00,12.35,12.36,12.31,12.31,562000.0,8.7352,8.7423,8.7069,8.7069,562000.0
2012-04-10 14:40:00,12.31,12.35,12.31,12.35,268400.0,8.7069,8.7352,8.7069,8.7352,268400.0
2012-04-10 14:50:00,12.35,12.35,12.33,12.34,304000.0,8.7352,8.7352,8.7211,8.7281,304000.0
2012-04-10 15:00:00,12.34,12.34,12.28,12.28,364400.0,8.7281,8.7281,8.6857,8.6857,364400.0
2012-04-10 15:10:00,12.28,12.29,12.24,12.24,812800.0,8.6857,8.6928,8.6574,8.6574,812800.0
2012-04-10 15:20:00,12.25,12.28,12.24,12.26,725600.0,8.6645,8.6857,8.6574,8.6716,725600.0
2012-04-10 15:30:00,12.26,12.27,12.26,12.27,738800.0,8.6716,8.6786,8.6716,8.6786,738800.0
2012-04-10 15:40:00,12.27,12.28,12.24,12.24,980000.0,8.6786,8.6857,8.6574,8.6574,980000.0
2012-04-10 15:50:00,12.24,12.24,12.21,12.22,2157600.0,8.6574,8.6574,8.6362,8.6433,2157600.0
2012-04-11 09:30:00,12.39,12.52,12.35,12.36,787200.0,8.7635,8.8555,8.7352,8.7423,787200.0
2012-04-11 09:40:00,12.36,12.44,12.32,12.4,914400.0,8.7423,8.7989,8.714,8.7706,914400.0
2012-04-11 09:50:00,12.4,12.4,12.36,12.37,415600.0,8.7706,8.7706,8.7423,8.7494,415600.0
2012-04-11 10:00:00,12.37,12.39,12.34,12.36,540000.0,8.7494,8.7635,8.7281,8.7423,540000.0
2012-04-11 10:10:00,12.36,12.4,12.34,12.37,383200.0,8.7423,8.7706,8.7281,8.7494,383200.0
2012-04-11 10:20:00,12.37,12.37,12.33,12.33,341200.0,8.7494,8.7494,8.7211,8.7211,341200.0
2012-04-11 10:30:00,12.33,12.38,12.33,12.36,450000.0,8.7211,8.7564,8.7211,8.7423,450000.0
2012-04-11 10:40:00,12.36,12.37,12.31,12.35,412000.0,8.7423,8.7494,8.7069,8.7352,412000.0
2012-04-11 10:50:00,12.35,12.37,12.34,12.37,278800.0,8.7352,8.7494,8.7281,8.7494,278800.0
2012-04-11 11:00:00,12.37,12.37,12.33,12.34,276400.0,8.7494,8.7494,8.7211,8.7281,276400.0
2012-04-11 11:10:00,12.33,12.35,12.32,12.34,192800.0,8.7211,8.7352,8.714,8.7281,192800.0
2012-04-11 11:20:00,12.34,12.34,12.3,12.3,181600.0,8.7281,8.7281,8.6998,8.6998,181600.0
2012-04-11 11:30:00,12.31,12.35,12.31,12.33,199200.0,8.7069,8.7352,8.7069,8.7211,199200.0
2012-04-11 11:40:00,12.33,12.33,12.3,12.3,173600.0,8.7211,8.7211,8.6998,8.6998,173600.0
2012-04-11 11:50:00,12.31,12.34,12.31,12.34,128800.0,8.7069,8.7281,8.7069,8.7281,128800.0
2012-04-11 12:00:00,12.34,12.34,12.31,12.31,156800.0,8.7281,8.7281,8.7069,8.7069,156800.0
2012-04-11 12:10:00,12.31,12.33,12.31,12.32,136800.0,8.7069,8.7211,8.7069,8.714,136800.0
2012-04-11 12:20:00,12.32,12.35,12.32,12.35,180800.0,8.714,8.7352,8.714,8.7352,180800.0
2012-04-11 12:30:00,12.35,12.35,12.31,12.33,705200.0,8.7352,8.7352,8.7069,8.7211,705200.0
2012-04-11 12:40:00,12.33,12.37,12.33,12.35,248800.0,8.7211,8.7494,8.7211,8.7352,248800.0
2012-04-11 12:50:00,12.35,12.37,12.35,12.36,152400.0,8.7352,8.7494,8.7352,8.7423,152400.0
2012-04-11 13:00:00,12.36,12.37,12.35,12.37,192400.0,8.7423,8.7494,8.7352,8.7494,192400.0
2012-04-11 13:10:00,12.37,12.37,12.34,12.36,154400.0,8.7494,8.7494,8.7281,8.7423,154400.0
2012-04-11 13:20:00,12.36,12.37,12.34,12.36,224800.0,8.7423,8.7494,8.7281,8.7423,224800.0
2012-04-11 13:30:00,12.36,12.37,12.34,12.36,153200.0,8.7423,8.7494,8.7281,8.7423,153200.0
2012-04-11 13:40:00,12.36,12.36,12.34,12.36,233200.0,8.7423,8.7423,8.7281,8.7423,233200.0
2012-04-11 13:50:00,12.36,12.37,12.35,12.36,146400.0,8.7423,8.7494,8.7352,8.7423,146400.0
2012-04-11 14:00:00,12.36,12.37,12.34,12.35,299600.0,8.7423,8.7494,8.7281,8.7352,299600.0
2012-04-11 14:10:00,12.36,12.38,12.35,12.36,722400.0,8.7423,8.7564,8.7352,8.7423,722400.0
2012-04-11 14:20:00,12.36,12.37,12.34,12.37,463600.0,8.7423,8.7494,8.7281,8.7494,463600.0
2012-04-11 14:30:00,12.37,12.38,12.34,12.37,437200.0,8.7494,8.7564,8.7281,8.7494,437200.0
2012-04-11 14:40:00,12.37,12.38,12.36,12.38,309200.0,8.7494,8.7564,8.7423,8.7564,309200.0
2012-04-11 14:50:00,12.38,12.39,12.37,12.37,324800.0,8.7564,8.7635,8.7494,8.7494,324800.0
2012-04-11 15:00:00,12.37,12.39,12.37,12.38,684400.0,8.7494,8.7635,8.7494,8.7564,684400.0
2012-04-11 15:10:00,12.38,12.38,12.35,12.38,272000.0,8.7564,8.7564,8.7352,8.7564,272000.0
2012-04-11 15:20:00,12.38,12.4,12.37,12.4,629200.0,8.7564,8.7706,8.7494,8.7706,629200.0
2012-04-11 15:30:00,12.4,12.41,12.37,12.38,671200.0,8.7706,8.7776,8.7494,8.7564,671200.0
2012-04-11 15:40:00,12.38,12.41,12.37,12.4,1114800.0,8.7564,8.7776,8.7494,8.7706,1114800.0
2012-04-11 15:50:00,12.4,12.44,12.4,12.4,1664400.0,8.7706,8.7989,8.7706,8.7706,1664400.0
2012-04-12 09:30:00,12.13,12.3,12.02,12.22,1917200.0,8.5796,8.6998,8.5018,8.6433,1917200.0
2012-04-12 09:40:00,12.21,12.37,12.17,12.33,954000.0,8.6362,8.7494,8.6079,8.7211,954000.0
2012-04-12 09:50:00,12.33,12.34,12.15,12.18,668800.0,8.7211,8.7281,8.5937,8.615,668800.0
2012-04-12 10:00:00,12.18,12.22,12.14,12.16,873600.0,8.615,8.6433,8.5867,8.6008,873600.0
2012-04-12 10:10:00,12.16,12.16,12.05,12.05,1297200.0,8.6008,8.6008,8.523,8.523,1297200.0
2012-04-12 10:20:00,12.05,12.1,12.05,12.06,427200.0,8.523,8.5584,8.523,8.5301,427200.0
2012-04-12 10:30:00,12.06,12.07,11.93,11.97,1104400.0,8.5301,8.5372,8.4381,8.4664,1104400.0
2012-04-12 10:40:00,11.97,12.04,11.96,12.04,846000.0,8.4664,8.5159,8.4594,8.5159,846000.0
2012-04-12 10:50:00,12.04,12.09,12.01,12.07,598800.0,8.5159,8.5513,8.4947,8.5372,598800.0
2012-04-12 11:00:00,12.07,12.12,12.06,12.1,752800.0,8.5372,8.5725,8.5301,8.5584,752800.0
2012-04-12 11:10:00,12.11,12.12,12.06,12.11,428400.0,8.5655,8.5725,8.5301,8.5655,428400.0
2012-04-12 11:20:00,12.11,12.11,12.06,12.1,527200.0,8.5655,8.5655,8.5301,8.5584,527200.0
2012-04-12 11:30:00,12.1,12.11,12.09,12.11,254000.0,8.5584,8.5655,8.5513,8.5655,254000.0
2012-04-12 11:40:00,12.11,12.18,12.11,12.15,500800.0,8.5655,8.615,8.5655,8.5937,500800.0
2012-04-12 11:50:00,12.15,12.18,12.15,12.18,400400.0,8.5937,8.615,8.5937,8.615,400400.0
2012-04-12 12:00:00,12.18,12.18,12.13,12.13,408800.0,8.615,8.615,8.5796,8.5796,408800.0
2012-04-12 12:10:00,12.13,12.17,12.1,12.12,346400.0,8.5796,8.6079,8.5584,8.5725,346400.0
2012-04-12 12:20:00,12.12,12.17,12.12,12.14,222800.0,8.5725,8.6079,8.5725,8.5867,222800.0
2012-04-12 12:30:00,12.14,12.24,12.12,12.23,880400.0,8.5867,8.6574,8.5725,8.6503,880400.0
2012-04-12 12:40:00,12.24,12.24,12.21,12.22,650400.0,8.6574,8.6574,8.6362,8.6433,650400.0
2012-04-12 12:50:00,12.22,12.22,12.19,12.2,707200.0,8.6433,8.6433,8.622,8.6291,707200.0
2012-04-12 13:00:00,12.2,12.24,12.18,12.22,525200.0,8.6291,8.6574,8.615,8.6433,525200.0
2012-04-12 13:10:00,12.22,12.31,12.22,12.26,492800.0,8.6433,8.7069,8.6433,8.6716,492800.0
2012-04-12 13:20:00,12.26,12.28,12.24,12.26,443600.0,8.6716,8.6857,8.6574,8.6716,443600.0
2012-04-12 13:30:00,12.26,12.26,12.22,12.24,365200.0,8.6716,8.6716,8.6433,8.6574,365200.0
2012-04-12 13:40:00,12.24,12.25,12.22,12.24,162000.0,8.6574,8.6645,8.6433,8.6574,162000.0
2012-04-12 13:50:00,12.24,12.27,12.22,12.23,362800.0,8.6574,8.6786,8.6433,8.6503,362800.0
2012-04-12 14:00:00,12.23,12.24,12.17,12.22,410000.0,8.6503,8.6574,8.6079,8.6433,410000.0
2012-04-12 14:10:00,12.22,12.22,12.17,12.17,293600.0,8.6433,8.6433,8.6079,8.6079,293600.0
2012-04-12 14:20:00,12.17,12.22,12.16,12.21,438800.0,8.6079,8.6433,8.6008,8.6362,438800.0
2012-04-12 14:30:00,12.22,12.22,12.18,12.19,212000.0,8.6433,8.6433,8.615,8.622,212000.0
2012-04-12 14:40:00,12.19,12.21,12.16,12.17,263600.0,8.622,8.6362,8.6008,8.6079,263600.0
2012-04-12 14:50:00,12.17,12.19,12.16,12.18,222800.0,8.6079,8.622,8.6008,8.615,222800.0
2012-04-12 15:00:00,12.18,12.19,12.17,12.18,440000.0,8.615,8.622,8.6079,8.615,440000.0
2012-04-12 15:10:00,12.18,12.21,12.18,12.2,763600.0,8.615,8.6362,8.615,8.6291,763600.0
2012-04-12 15:20:00,12.2,12.21,12.18,12.18,581600.0,8.6291,8.6362,8.615,8.615,581600.0
2012-04-12 15:30:00,12.18,12.19,12.18,12.19,383600.0,8.615,8.622,8.615,8.622,383600.0
2012-04-12 15:40:00,12.19,12.19,12.17,12.18,762400.0,8.622,8.622,8.6079,8.615,762400.0
2012-04-12 15:50:00,12.19,12.24,12.18,12.22,1438000.0,8.622,8.6574,8.615,8.6433,1438000.0
2012-04-13 09:30:00,12.16,12.19,12.01,12.13,1102800.0,8.6008,8.622,8.4947,8.5796,1102800.0
2012-04-13 09:40:00,12.13,12.22,12.12,12.21,303200.0,8.5796,8.6433,8.5725,8.6362,303200.0
2012-04-13 09:50:00,12.21,12.26,12.17,12.22,316400.0,8.6362,8.6716,8.6079,8.6433,316400.0
2012-04-13 10:00:00,12.22,12.24,12.19,12.21,554000.0,8.6433,8.6574,8.622,8.6362,554000.0
2012-04-13 10:10:00,12.21,12.24,12.18,12.18,418400.0,8.6362,8.6574,8.615,8.615,418400.0
2012-04-13 10:20:00,12.18,12.21,12.15,12.17,301200.0,8.615,8.6362,8.5937,8.6079,301200.0
2012-04-13 10:30:00,12.17,12.17,12.13,12.16,150400.0,8.6079,8.6079,8.5796,8.6008,150400.0
2012-04-13 10:40:00,12.16,12.16,12.09,12.11,344400.0,8.6008,8.6008,8.5513,8.5655,344400.0
2012-04-13 10:50:00,12.11,12.15,12.11,12.14,147200.0,8.5655,8.5937,8.5655,8.5867,147200.0
2012-04-13 11:00:00,12.14,12.21,12.13,12.21,137200.0,8.5867,8.6362,8.5796,8.6362,137200.0
2012-04-13 11:10:00,12.21,12.21,12.17,12.17,242000.0,8.6362,8.6362,8.6079,8.6079,242000.0
2012-04-13 11:20:00,12.18,12.19,12.17,12.17,150000.0,8.615,8.622,8.6079,8.6079,150000.0
2012-04-13 11:30:00,12.17,12.19,12.16,12.19,215600.0,8.6079,8.622,8.6008,8.622,215600.0
2012-04-13 11:40:00,12.19,12.22,12.18,12.22,170000.0,8.622,8.6433,8.615,8.6433,170000.0
2012-04-13 11:50:00,12.22,12.24,12.21,12.24,128400.0,8.6433,8.6574,8.6362,8.6574,128400.0
2012-04-13 12:00:00,12.24,12.24,12.2,12.2,160800.0,8.6574,8.6574,8.6291,8.6291,160800.0
2012-04-13 12:10:00,12.2,12.22,12.19,12.21,232800.0,8.6291,8.6433,8.622,8.6362,232800.0
2012-04-13 12:20:00,12.21,12.22,12.2,12.21,101600.0,8.6362,8.6433,8.6291,8.6362,101600.0
2012-04-13 12:30:00,12.21,12.22,12.21,12.22,484800.0,8.6362,8.6433,8.6362,8.6433,484800.0
2012-04-13 12:40:00,12.22,12.25,12.22,12.25,198800.0,8.6433,8.6645,8.6433,8.6645,198800.0
2012-04-13 12:50:00,12.25,12.27,12.24,12.26,160800.0,8.6645,8.6786,8.6574,8.6716,160800.0
2012-04-13 13:00:00,12.26,12.28,12.24,12.28,248000.0,8.6716,8.6857,8.6574,8.6857,248000.0
2012-04-13 13:10:00,12.28,12.32,12.28,12.31,267600.0,8.6857,8.714,8.6857,8.7069,267600.0
2012-04-13 13:20:00,12.31,12.33,12.3,12.32,165600.0,8.7069,8.7211,8.6998,8.714,165600.0
2012-04-13 13:30:00,12.32,12.36,12.32,12.36,147600.0,8.714,8.7423,8.714,8.7423,147600.0
2012-04-13 13:40:00,12.36,12.37,12.34,12.35,202000.0,8.7423,8.7494,8.7281,8.7352,202000.0
2012-04-13 13:50:00,12.35,12.35,12.31,12.31,139200.0,8.7352,8.7352,8.7069,8.7069,139200.0
2012-04-13 14:00:00,12.31,12.32,12.28,12.29,167200.0,8.7069,8.714,8.6857,8.6928,167200.0
2012-04-13 14:10:00,12.29,12.32,12.29,12.3,138400.0,8.6928,8.714,8.6928,8.6998,138400.0
2012-04-13 14:20:00,12.31,12.33,12.29,12.29,191200.0,8.7069,8.7211,8.6928,8.6928,191200.0
2012-04-13 14:30:00,12.29,12.3,12.29,12.29,105200.0,8.6928,8.6998,8.6928,8.6928,105200.0
2012-04-13 14:40:00,12.29,12.29,12.28,12.28,129200.0,8.6928,8.6928,8.6857,8.6857,129200.0
2012-04-13 14:50:00,12.28,12.29,12.26,12.26,184400.0,8.6857,8.6928,8.6716,8.6716,184400.0
2012-04-13 15:00:00,12.26,12.27,12.26,12.26,197200.0,8.6716,8.6786,8.6716,8.6716,197200.0
2012-04-13 15:10:00,12.26,12.27,12.24,12.25,223600.0,8.6716,8.6786,8.6574,8.6645,223600.0
2012-04-13 15:20:00,12.25,12.25,12.24,12.24,349200.0,8.6645,8.6645,8.6574,8.6574,349200.0
2012-04-13 15:30:00,12.24,12.24,12.21,12.22,506000.0,8.6574,8.6574,8.6362,8.6433,506000.0
2012-04-13 15:40:00,12.22,12.23,12.21,12.22,456800.0,8.6433,8.6503,8.6362,8.6433,456800.0
2012-04-13 15:50:00,12.22,12.22,12.2,12.2,1190000.0,8.6433,8.6433,8.6291,8.6291,1190000.0
2012-04-16 09:30:00,12.23,12.28,12.2,12.24,478800.0,8.6503,8.6857,8.6291,8.6574,478800.0
2012-04-16 09:40:00,12.24,12.28,12.22,12.22,316800.0,8.6574,8.6857,8.6433,8.6433,316800.0
2012-04-16 09:50:00,12.22,12.22,12.13,12.15,448800.0,8.6433,8.6433,8.5796,8.5937,448800.0
2012-04-16 10:00:00,12.15,12.18,12.11,12.18,444000.0,8.5937,8.615,8.5655,8.615,444000.0
2012-04-16 10:10:00,12.18,12.19,12.12,12.13,323200.0,8.615,8.622,8.5725,8.5796,323200.0
2012-04-16 10:20:00,12.13,12.13,12.07,12.09,222400.0,8.5796,8.5796,8.5372,8.5513,222400.0
2012-04-16 10:30:00,12.1,12.13,12.09,12.1,250000.0,8.5584,8.5796,8.5513,8.5584,250000.0
2012-04-16 10:40:00,12.1,12.12,12.08,12.1,264000.0,8.5584,8.5725,8.5442,8.5584,264000.0
2012-04-16 10:50:00,12.1,12.1,12.08,12.08,186000.0,8.5584,8.5584,8.5442,8.5442,186000.0
2012-04-16 11:00:00,12.08,12.11,12.07,12.11,222800.0,8.5442,8.5655,8.5372,8.5655,222800.0
2012-04-16 11:10:00,12.11,12.13,12.09,12.09,288800.0,8.5655,8.5796,8.5513,8.5513,288800.0
2012-04-16 11:20:00,12.09,12.1,12.08,12.08,146800.0,8.5513,8.5584,8.5442,8.5442,146800.0
2012-04-16 11:30:00,12.08,12.08,12.05,12.06,258800.0,8.5442,8.5442,8.523,8.5301,258800.0
2012-04-16 11:40:00,12.06,12.1,12.06,12.08,151200.0,8.5301,8.5584,8.5301,8.5442,151200.0
2012-04-16 11:50:00,12.08,12.09,12.06,12.06,138400.0,8.5442,8.5513,8.5301,8.5301,138400.0
2012-04-16 12:00:00,12.06,12.1,12.06,12.09,132800.0,8.5301,8.5584,8.5301,8.5513,132800.0
2012-04-16 12:10:00,12.09,12.1,12.08,12.09,112400.0,8.5513,8.5584,8.5442,8.5513,112400.0
2012-04-16 12:20:00,12.09,12.09,12.06,12.08,279600.0,8.5513,8.5513,8.5301,8.5442,279600.0
2012-04-16 12:30:00,12.08,12.09,12.07,12.09,156000.0,8.5442,8.5513,8.5372,8.5513,156000.0
2012-04-16 12:40:00,12.09,12.11,12.09,12.11,81600.0,8.5513,8.5655,8.5513,8.5655,81600.0
2012-04-16 12:50:00,12.11,12.13,12.1,12.13,102000.0,8.5655,8.5796,8.5584,8.5796,102000.0
2012-04-16 13:00:00,12.13,12.13,12.1,12.1,177600.0,8.5796,8.5796,8.5584,8.5584,177600.0
2012-04-16 13:10:00,12.1,12.12,12.1,12.11,166000.0,8.5584,8.5725,8.5584,8.5655,166000.0
2012-04-16 13:20:00,12.11,12.12,12.09,12.11,80400.0,8.5655,8.5725,8.5513,8.5655,80400.0
2012-04-16 13:30:00,12.11,12.13,12.1,12.12,237600.0,8.5655,8.5796,8.5584,8.5725,237600.0
2012-04-16 13:40:00,12.12,12.15,12.12,12.13,246800.0,8.5725,8.5937,8.5725,8.5796,246800.0
2012-04-16 13:50:00,12.13,12.18,12.13,12.17,221600.0,8.5796,8.615,8.5796,8.6079,221600.0
2012-04-16 14:00:00,12.17,12.17,12.11,12.11,377600.0,8.6079,8.6079,8.5655,8.5655,377600.0
2012-04-16 14:10:00,12.12,12.13,12.11,12.13,166000.0,8.5725,8.5796,8.5655,8.5796,166000.0
2012-04-16 14:20:00,12.13,12.13,12.12,12.12,331200.0,8.5796,8.5796,8.5725,8.5725,331200.0
2012-04-16 14:30:00,12.13,12.13,12.12,12.12,384800.0,8.5796,8.5796,8.5725,8.5725,384800.0
2012-04-16 14:40:00,12.12,12.13,12.11,12.12,102400.0,8.5725,8.5796,8.5655,8.5725,102400.0
2012-04-16 14:50:00,12.12,12.13,12.1,12.11,170800.0,8.5725,8.5796,8.5584,8.5655,170800.0
2012-04-16 15:00:00,12.11,12.11,12.08,12.09,172800.0,8.5655,8.5655,8.5442,8.5513,172800.0
2012-04-16 15:10:00,12.09,12.11,12.09,12.11,276400.0,8.5513,8.5655,8.5513,8.5655,276400.0
2012-04-16 15:20:00,12.11,12.11,12.08,12.09,248800.0,8.5655,8.5655,8.5442,8.5513,248800.0
2012-04-16 15:30:00,12.09,12.09,12.06,12.08,433600.0,8.5513,8.5513,8.5301,8.5442,433600.0
2012-04-16 15:40:00,12.08,12.08,12.06,12.06,507600.0,8.5442,8.5442,8.5301,8.5301,507600.0
2012-04-16 15:50:00,12.06,12.07,12.05,12.06,972400.0,8.5301,8.5372,8.523,8.5301,972400.0
2012-04-17 09:30:00,12.15,12.16,12.06,12.09,476800.0,8.5937,8.6008,8.5301,8.5513,476800.0
2012-04-17 09:40:00,12.09,12.11,12.08,12.09,390000.0,8.5513,8.5655,8.5442,8.5513,390000.0
2012-04-17 09:50:00,12.09,12.1,12.07,12.1,450000.0,8.5513,8.5584,8.5372,8.5584,450000.0
2012-04-17 10:00:00,12.1,12.11,12.05,12.07,593600.0,8.5584,8.5655,8.523,8.5372,593600.0
2012-04-17 10:10:00,12.07,12.07,12.04,12.07,212000.0,8.5372,8.5372,8.5159,8.5372,212000.0
2012-04-17 10:20:00,12.07,12.08,12.06,12.06,200000.0,8.5372,8.5442,8.5301,8.5301,200000.0
2012-04-17 10:30:00,12.06,12.08,12.06,12.07,134400.0,8.5301,8.5442,8.5301,8.5372,134400.0
2012-04-17 10:40:00,12.06,12.07,12.05,12.06,178400.0,8.5301,8.5372,8.523,8.5301,178400.0
2012-04-17 10:50:00,12.06,12.08,12.06,12.07,206000.0,8.5301,8.5442,8.5301,8.5372,206000.0
2012-04-17 11:00:00,12.07,12.09,12.07,12.09,369200.0,8.5372,8.5513,8.5372,8.5513,369200.0
2012-04-17 11:10:00,12.09,12.1,12.08,12.1,260400.0,8.5513,8.5584,8.5442,8.5584,260400.0
2012-04-17 11:20:00,12.1,12.12,12.09,12.12,595200.0,8.5584,8.5725,8.5513,8.5725,595200.0
2012-04-17 11:30:00,12.12,12.15,12.11,12.14,320000.0,8.5725,8.5937,8.5655,8.5867,320000.0
2012-04-17 11:40:00,12.14,12.16,12.13,12.15,388400.0,8.5867,8.6008,8.5796,8.5937,388400.0
2012-04-17 11:50:00,12.15,12.16,12.15,12.15,136800.0,8.5937,8.6008,8.5937,8.5937,136800.0
2012-04-17 12:00:00,12.15,12.17,12.15,12.17,189200.0,8.5937,8.6079,8.5937,8.6079,189200.0
2012-04-17 12:10:00,12.17,12.19,12.16,12.19,196400.0,8.6079,8.622,8.6008,8.622,196400.0
2012-04-17 12:20:00,12.19,12.21,12.18,12.21,210000.0,8.622,8.6362,8.615,8.6362,210000.0
2012-04-17 12:30:00,12.21,12.24,12.21,12.23,251200.0,8.6362,8.6574,8.6362,8.6503,251200.0
2012-04-17 12:40:00,12.23,12.24,12.23,12.24,227600.0,8.6503,8.6574,8.6503,8.6574,227600.0
2012-04-17 12:50:00,12.24,12.24,12.22,12.23,134000.0,8.6574,8.6574,8.6433,8.6503,134000.0
2012-04-17 13:00:00,12.23,12.24,12.22,12.22,118800.0,8.6503,8.6574,8.6433,8.6433,118800.0
2012-04-17 13:10:00,12.22,12.24,12.22,12.22,111600.0,8.6433,8.6574,8.6433,8.6433,111600.0
2012-04-17 13:20:00,12.23,12.24,12.22,12.24,85200.0,8.6503,8.6574,8.6433,8.6574,85200.0
2012-04-17 13:30:00,12.24,12.24,12.22,12.24,116000.0,8.6574,8.6574,8.6433,8.6574,116000.0
2012-04-17 13:40:00,12.24,12.25,12.24,12.24,65600.0,8.6574,8.6645,8.6574,8.6574,65600.0
2012-04-17 13:50:00,12.25,12.27,12.24,12.26,178000.0,8.6645,8.6786,8.6574,8.6716,178000.0
2012-04-17 14:00:00,12.26,12.27,12.26,12.27,72000.0,8.6716,8.6786,8.6716,8.6786,72000.0
2012-04-17 14:10:00,12.27,12.28,12.25,12.27,240400.0,8.6786,8.6857,8.6645,8.6786,240400.0
2012-04-17 14:20:00,12.27,12.27,12.27,12.27,49600.0,8.6786,8.6786,8.6786,8.6786,49600.0
2012-04-17 14:30:00,12.27,12.29,12.27,12.28,215600.0,8.6786,8.6928,8.6786,8.6857,215600.0
2012-04-17 14:40:00,12.28,12.29,12.28,12.28,245600.0,8.6857,8.6928,8.6857,8.6857,245600.0
2012-04-17 14:50:00,12.28,12.28,12.27,12.28,160000.0,8.6857,8.6857,8.6786,8.6857,160000.0
2012-04-17 15:00:00,12.27,12.29,12.27,12.28,269600.0,8.6786,8.6928,8.6786,8.6857,269600.0
2012-04-17 15:10:00,12.28,12.28,12.25,12.26,208800.0,8.6857,8.6857,8.6645,8.6716,208800.0
2012-04-17 15:20:00,12.25,12.29,12.25,12.29,372000.0,8.6645,8.6928,8.6645,8.6928,372000.0
2012-04-17 15:30:00,12.29,12.29,12.26,12.27,360400.0,8.6928,8.6928,8.6716,8.6786,360400.0
2012-04-17 15:40:00,12.27,12.28,12.26,12.28,612000.0,8.6786,8.6857,8.6716,8.6857,612000.0
2012-04-17 15:50:00,12.28,12.29,12.25,12.25,979200.0,8.6857,8.6928,8.6645,8.6645,979200.0
2012-04-18 09:30:00,12.14,12.18,12.13,12.16,571200.0,8.5867,8.615,8.5796,8.6008,571200.0
2012-04-18 09:40:00,12.17,12.17,12.11,12.15,450800.0,8.6079,8.6079,8.5655,8.5937,450800.0
2012-04-18 09:50:00,12.15,12.15,12.12,12.12,626400.0,8.5937,8.5937,8.5725,8.5725,626400.0
2012-04-18 10:00:00,12.12,12.14,12.11,12.13,316000.0,8.5725,8.5867,8.5655,8.5796,316000.0
2012-04-18 10:10:00,12.13,12.15,12.1,12.11,349600.0,8.5796,8.5937,8.5584,8.5655,349600.0
2012-04-18 10:20:00,12.12,12.12,12.08,12.08,162800.0,8.5725,8.5725,8.5442,8.5442,162800.0
2012-04-18 10:30:00,12.08,12.13,12.06,12.13,245600.0,8.5442,8.5796,8.5301,8.5796,245600.0
2012-04-18 10:40:00,12.13,12.13,12.1,12.12,92800.0,8.5796,8.5796,8.5584,8.5725,92800.0
2012-04-18 10:50:00,12.12,12.13,12.1,12.11,164800.0,8.5725,8.5796,8.5584,8.5655,164800.0
2012-04-18 11:00:00,12.11,12.11,12.07,12.09,151200.0,8.5655,8.5655,8.5372,8.5513,151200.0
2012-04-18 11:10:00,12.09,12.1,12.06,12.1,76800.0,8.5513,8.5584,8.5301,8.5584,76800.0
2012-04-18 11:20:00,12.1,12.11,12.08,12.1,127600.0,8.5584,8.5655,8.5442,8.5584,127600.0
2012-04-18 11:30:00,12.1,12.1,12.08,12.09,57200.0,8.5584,8.5584,8.5442,8.5513,57200.0
2012-04-18 11:40:00,12.09,12.12,12.09,12.12,133600.0,8.5513,8.5725,8.5513,8.5725,133600.0
2012-04-18 11:50:00,12.12,12.15,12.11,12.15,161600.0,8.5725,8.5937,8.5655,8.5937,161600.0
2012-04-18 12:00:00,12.15,12.17,12.14,12.16,152400.0,8.5937,8.6079,8.5867,8.6008,152400.0
2012-04-18 12:10:00,12.16,12.17,12.15,12.16,214000.0,8.6008,8.6079,8.5937,8.6008,214000.0
2012-04-18 12:20:00,12.15,12.17,12.15,12.16,88000.0,8.5937,8.6079,8.5937,8.6008,88000.0
2012-04-18 12:30:00,12.16,12.17,12.15,12.16,197600.0,8.6008,8.6079,8.5937,8.6008,197600.0
2012-04-18 12:40:00,12.16,12.17,12.15,12.15,39600.0,8.6008,8.6079,8.5937,8.5937,39600.0
2012-04-18 12:50:00,12.15,12.16,12.15,12.16,96800.0,8.5937,8.6008,8.5937,8.6008,96800.0
2012-04-18 13:00:00,12.16,12.17,12.15,12.17,55600.0,8.6008,8.6079,8.5937,8.6079,55600.0
2012-04-18 13:10:00,12.17,12.18,12.15,12.17,82400.0,8.6079,8.615,8.5937,8.6079,82400.0
2012-04-18 13:20:00,12.17,12.17,12.15,12.15,49200.0,8.6079,8.6079,8.5937,8.5937,49200.0
2012-04-18 13:30:00,12.15,12.16,12.12,12.12,64000.0,8.5937,8.6008,8.5725,8.5725,64000.0
2012-04-18 13:40:00,12.12,12.14,12.12,12.14,107200.0,8.5725,8.5867,8.5725,8.5867,107200.0
2012-04-18 13:50:00,12.14,12.15,12.13,12.14,87200.0,8.5867,8.5937,8.5796,8.5867,87200.0
2012-04-18 14:00:00,12.13,12.15,12.13,12.14,94400.0,8.5796,8.5937,8.5796,8.5867,94400.0
2012-04-18 14:10:00,12.13,12.14,12.13,12.14,189200.0,8.5796,8.5867,8.5796,8.5867,189200.0
2012-04-18 14:20:00,12.14,12.18,12.14,12.16,119200.0,8.5867,8.615,8.5867,8.6008,119200.0
2012-04-18 14:30:00,12.17,12.19,12.17,12.18,106400.0,8.6079,8.622,8.6079,8.615,106400.0
2012-04-18 14:40:00,12.18,12.18,12.17,12.17,64000.0,8.615,8.615,8.6079,8.6079,64000.0
2012-04-18 14:50:00,12.17,12.18,12.17,12.17,53200.0,8.6079,8.615,8.6079,8.6079,53200.0
2012-04-18 15:00:00,12.17,12.2,12.17,12.17,113200.0,8.6079,8.6291,8.6079,8.6079,113200.0
2012-04-18 15:10:00,12.18,12.19,12.16,12.16,180800.0,8.615,8.622,8.6008,8.6008,180800.0
2012-04-18 15:20:00,12.16,12.16,12.13,12.13,266000.0,8.6008,8.6008,8.5796,8.5796,266000.0
2012-04-18 15:30:00,12.13,12.15,12.13,12.14,150000.0,8.5796,8.5937,8.5796,8.5867,150000.0
2012-04-18 15:40:00,12.15,12.15,12.13,12.13,179600.0,8.5937,8.5937,8.5796,8.5796,179600.0
2012-04-18 15:50:00,12.13,12.13,12.12,12.12,419600.0,8.5796,8.5796,8.5725,8.5725,419600.0
2012-04-19 09:30:00,12.09,12.12,12.0,12.01,426000.0,8.5513,8.5725,8.4877,8.4947,426000.0
2012-04-19 09:40:00,12.01,12.06,11.99,12.05,310400.0,8.4947,8.5301,8.4806,8.523,310400.0
2012-04-19 09:50:00,12.05,12.07,12.04,12.06,167600.0,8.523,8.5372,8.5159,8.5301,167600.0
2012-04-19 10:00:00,12.06,12.06,11.96,11.96,315600.0,8.5301,8.5301,8.4594,8.4594,315600.0
2012-04-19 10:10:00,11.96,12.01,11.96,11.98,315200.0,8.4594,8.4947,8.4594,8.4735,315200.0
2012-04-19 10:20:00,11.98,12.02,11.98,11.99,140000.0,8.4735,8.5018,8.4735,8.4806,140000.0
2012-04-19 10:30:00,11.99,12.06,11.99,12.06,225200.0,8.4806,8.5301,8.4806,8.5301,225200.0
2012-04-19 10:40:00,12.06,12.11,12.06,12.09,154400.0,8.5301,8.5655,8.5301,8.5513,154400.0
2012-04-19 10:50:00,12.09,12.11,12.08,12.1,104800.0,8.5513,8.5655,8.5442,8.5584,104800.0
2012-04-19 11:00:00,12.1,12.12,12.08,12.08,102000.0,8.5584,8.5725,8.5442,8.5442,102000.0
2012-04-19 11:10:00,12.08,12.09,12.06,12.06,228400.0,8.5442,8.5513,8.5301,8.5301,228400.0
2012-04-19 11:20:00,12.05,12.06,12.02,12.04,386800.0,8.523,8.5301,8.5018,8.5159,386800.0
2012-04-19 11:30:00,12.03,12.04,11.99,12.02,51600.0,8.5089,8.5159,8.4806,8.5018,51600.0
2012-04-19 11:40:00,12.01,12.03,12.01,12.03,44000.0,8.4947,8.5089,8.4947,8.5089,44000.0
2012-04-19 11:50:00,12.03,12.05,12.03,12.03,122000.0,8.5089,8.523,8.5089,8.5089,122000.0
2012-04-19 12:00:00,12.03,12.03,11.95,11.96,214000.0,8.5089,8.5089,8.4523,8.4594,214000.0
2012-04-19 12:10:00,11.96,11.99,11.96,11.96,118400.0,8.4594,8.4806,8.4594,8.4594,118400.0
2012-04-19 12:20:00,11.97,11.97,11.95,11.95,163200.0,8.4664,8.4664,8.4523,8.4523,163200.0
2012-04-19 12:30:00,11.95,11.97,11.95,11.96,192000.0,8.4523,8.4664,8.4523,8.4594,192000.0
2012-04-19 12:40:00,11.96,11.96,11.95,11.96,79200.0,8.4594,8.4594,8.4523,8.4594,79200.0
2012-04-19 12:50:00,11.95,11.95,11.94,11.94,98400.0,8.4523,8.4523,8.4452,8.4452,98400.0
2012-04-19 13:00:00,11.94,11.96,11.92,11.94,192400.0,8.4452,8.4594,8.4311,8.4452,192400.0
2012-04-19 13:10:00,11.94,11.95,11.91,11.92,184800.0,8.4452,8.4523,8.424,8.4311,184800.0
2012-04-19 13:20:00,11.92,11.94,11.9,11.94,185200.0,8.4311,8.4452,8.4169,8.4452,185200.0
2012-04-19 13:30:00,11.93,11.97,11.93,11.95,130400.0,8.4381,8.4664,8.4381,8.4523,130400.0
2012-04-19 13:40:00,11.95,11.96,11.94,11.94,128400.0,8.4523,8.4594,8.4452,8.4452,128400.0
2012-04-19 13:50:00,11.94,11.95,11.92,11.92,135600.0,8.4452,8.4523,8.4311,8.4311,135600.0
2012-04-19 14:00:00,11.92,11.94,11.92,11.92,121600.0,8.4311,8.4452,8.4311,8.4311,121600.0
2012-04-19 14:10:00,11.92,11.92,11.88,11.9,128400.0,8.4311,8.4311,8.4028,8.4169,128400.0
2012-04-19 14:20:00,11.9,11.9,11.87,11.87,234000.0,8.4169,8.4169,8.3957,8.3957,234000.0
2012-04-19 14:30:00,11.87,11.87,11.82,11.84,246800.0,8.3957,8.3957,8.3603,8.3745,246800.0
2012-04-19 14:40:00,11.84,11.86,11.83,11.86,110400.0,8.3745,8.3886,8.3674,8.3886,110400.0
2012-04-19 14:50:00,11.86,11.88,11.85,11.87,106000.0,8.3886,8.4028,8.3816,8.3957,106000.0
2012-04-19 15:00:00,11.87,11.89,11.86,11.88,210000.0,8.3957,8.4098,8.3886,8.4028,210000.0
2012-04-19 15:10:00,11.88,11.9,11.88,11.88,252400.0,8.4028,8.4169,8.4028,8.4028,252400.0
2012-04-19 15:20:00,11.88,11.9,11.87,11.89,522000.0,8.4028,8.4169,8.3957,8.4098,522000.0
2012-04-19 15:30:00,11.9,11.9,11.88,11.88,348400.0,8.4169,8.4169,8.4028,8.4028,348400.0
2012-04-19 15:40:00,11.88,11.91,11.88,11.9,434800.0,8.4028,8.424,8.4028,8.4169,434800.0
2012-04-19 15:50:00,11.9,11.9,11.86,11.88,1229200.0,8.4169,8.4169,8.3886,8.4028,1229200.0
2012-04-20 09:30:00,11.97,12.0,11.93,11.94,1234000.0,8.4664,8.4877,8.4381,8.4452,1234000.0
2012-04-20 09:40:00,11.94,11.95,11.9,11.92,215200.0,8.4452,8.4523,8.4169,8.4311,215200.0
2012-04-20 09:50:00,11.92,11.95,11.92,11.95,241600.0,8.4311,8.4523,8.4311,8.4523,241600.0
2012-04-20 10:00:00,11.95,11.98,11.94,11.97,189600.0,8.4523,8.4735,8.4452,8.4664,189600.0
2012-04-20 10:10:00,11.97,12.0,11.97,11.99,91200.0,8.4664,8.4877,8.4664,8.4806,91200.0
2012-04-20 10:20:00,11.99,12.02,11.97,11.97,140800.0,8.4806,8.5018,8.4664,8.4664,140800.0
2012-04-20 10:30:00,11.97,12.01,11.97,12.0,207200.0,8.4664,8.4947,8.4664,8.4877,207200.0
2012-04-20 10:40:00,12.0,12.03,12.0,12.02,154400.0,8.4877,8.5089,8.4877,8.5018,154400.0
2012-04-20 10:50:00,12.02,12.02,12.0,12.01,153600.0,8.5018,8.5018,8.4877,8.4947,153600.0
2012-04-20 11:00:00,12.01,12.01,11.99,12.0,102800.0,8.4947,8.4947,8.4806,8.4877,102800.0
2012-04-20 11:10:00,12.0,12.01,12.0,12.01,97600.0,8.4877,8.4947,8.4877,8.4947,97600.0
2012-04-20 11:20:00,12.01,12.05,12.01,12.04,175200.0,8.4947,8.523,8.4947,8.5159,175200.0
2012-04-20 11:30:00,12.05,12.07,12.05,12.07,126000.0,8.523,8.5372,8.523,8.5372,126000.0
2012-04-20 11:40:00,12.07,12.08,12.06,12.06,58400.0,8.5372,8.5442,8.5301,8.5301,58400.0
2012-04-20 11:50:00,12.06,12.08,12.06,12.08,54000.0,8.5301,8.5442,8.5301,8.5442,54000.0
2012-04-20 12:00:00,12.08,12.1,12.07,12.09,115600.0,8.5442,8.5584,8.5372,8.5513,115600.0
2012-04-20 12:10:00,12.1,12.1,12.09,12.1,80800.0,8.5584,8.5584,8.5513,8.5584,80800.0
2012-04-20 12:20:00,12.1,12.11,12.09,12.09,180400.0,8.5584,8.5655,8.5513,8.5513,180400.0
2012-04-20 12:30:00,12.09,12.1,12.09,12.09,128000.0,8.5513,8.5584,8.5513,8.5513,128000.0
2012-04-20 12:40:00,12.09,12.09,12.07,12.08,62000.0,8.5513,8.5513,8.5372,8.5442,62000.0
2012-04-20 12:50:00,12.07,12.1,12.07,12.08,188400.0,8.5372,8.5584,8.5372,8.5442,188400.0
2012-04-20 13:00:00,12.08,12.08,12.06,12.07,58400.0,8.5442,8.5442,8.5301,8.5372,58400.0
2012-04-20 13:10:00,12.08,12.08,12.07,12.08,88800.0,8.5442,8.5442,8.5372,8.5442,88800.0
2012-04-20 13:20:00,12.09,12.09,12.05,12.06,188400.0,8.5513,8.5513,8.523,8.5301,188400.0
2012-04-20 13:30:00,12.06,12.06,12.05,12.06,85600.0,8.5301,8.5301,8.523,8.5301,85600.0
2012-04-20 13:40:00,12.06,12.06,12.05,12.06,29200.0,8.5301,8.5301,8.523,8.5301,29200.0
2012-04-20 13:50:00,12.06,12.06,12.03,12.04,178400.0,8.5301,8.5301,8.5089,8.5159,178400.0
2012-04-20 14:00:00,12.04,12.05,12.02,12.02,145600.0,8.5159,8.523,8.5018,8.5018,145600.0
2012-04-20 14:10:00,12.02,12.05,12.02,12.04,147600.0,8.5018,8.523,8.5018,8.5159,147600.0
2012-04-20 14:20:00,12.04,12.08,12.03,12.07,176000.0,8.5159,8.5442,8.5089,8.5372,176000.0
2012-04-20 14:30:00,12.07,12.08,12.06,12.07,318000.0,8.5372,8.5442,8.5301,8.5372,318000.0
2012-04-20 14:40:00,12.07,12.08,12.06,12.08,180000.0,8.5372,8.5442,8.5301,8.5442,180000.0
2012-04-20 14:50:00,12.08,12.09,12.06,12.06,259200.0,8.5442,8.5513,8.5301,8.5301,259200.0
2012-04-20 15:00:00,12.06,12.09,12.06,12.06,445600.0,8.5301,8.5513,8.5301,8.5301,445600.0
2012-04-20 15:10:00,12.06,12.09,12.05,12.08,214800.0,8.5301,8.5513,8.523,8.5442,214800.0
2012-04-20 15:20:00,12.08,12.08,12.05,12.06,322800.0,8.5442,8.5442,8.523,8.5301,322800.0
2012-04-20 15:30:00,12.06,12.09,12.05,12.09,323200.0,8.5301,8.5513,8.523,8.5513,323200.0
2012-04-20 15:40:00,12.09,12.09,12.04,12.06,530400.0,8.5513,8.5513,8.5159,8.5301,530400.0
2012-04-20 15:50:00,12.06,12.07,12.05,12.05,630800.0,8.5301,8.5372,8.523,8.523,630800.0
2012-04-23 09:30:00,11.94,11.94,11.83,11.83,337600.0,8.4452,8.4452,8.3674,8.3674,337600.0
2012-04-23 09:40:00,11.83,11.83,11.77,11.8,333200.0,8.3674,8.3674,8.325,8.3462,333200.0
2012-04-23 09:50:00,11.79,11.82,11.74,11.78,446800.0,8.3391,8.3603,8.3038,8.332,446800.0
2012-04-23 10:00:00,11.77,11.78,11.69,11.7,289600.0,8.325,8.332,8.2684,8.2755,289600.0
2012-04-23 10:10:00,11.7,11.78,11.69,11.76,195200.0,8.2755,8.332,8.2684,8.3179,195200.0
2012-04-23 10:20:00,11.76,11.79,11.75,11.77,180400.0,8.3179,8.3391,8.3108,8.325,180400.0
2012-04-23 10:30:00,11.77,11.81,11.76,11.81,202800.0,8.325,8.3533,8.3179,8.3533,202800.0
2012-04-23 10:40:00,11.8,11.8,11.78,11.79,125200.0,8.3462,8.3462,8.332,8.3391,125200.0
2012-04-23 10:50:00,11.78,11.81,11.78,11.79,150800.0,8.332,8.3533,8.332,8.3391,150800.0
2012-04-23 11:00:00,11.79,11.79,11.76,11.77,151200.0,8.3391,8.3391,8.3179,8.325,151200.0
2012-04-23 11:10:00,11.77,11.78,11.74,11.74,97600.0,8.325,8.332,8.3038,8.3038,97600.0
2012-04-23 11:20:00,11.74,11.74,11.71,11.72,128400.0,8.3038,8.3038,8.2825,8.2896,128400.0
2012-04-23 11:30:00,11.72,11.72,11.67,11.68,167600.0,8.2896,8.2896,8.2542,8.2613,167600.0
2012-04-23 11:40:00,11.68,11.68,11.66,11.66,165600.0,8.2613,8.2613,8.2472,8.2472,165600.0
2012-04-23 11:50:00,11.67,11.69,11.66,11.69,113200.0,8.2542,8.2684,8.2472,8.2684,113200.0
2012-04-23 12:00:00,11.69,11.7,11.68,11.69,126000.0,8.2684,8.2755,8.2613,8.2684,126000.0
2012-04-23 12:10:00,11.7,11.7,11.67,11.67,169200.0,8.2755,8.2755,8.2542,8.2542,169200.0
2012-04-23 12:20:00,11.67,11.68,11.65,11.65,385600.0,8.2542,8.2613,8.2401,8.2401,385600.0
2012-04-23 12:30:00,11.66,11.66,11.62,11.62,364400.0,8.2472,8.2472,8.2189,8.2189,364400.0
2012-04-23 12:40:00,11.62,11.62,11.61,11.61,340800.0,8.2189,8.2189,8.2118,8.2118,340800.0
2012-04-23 12:50:00,11.61,11.61,11.59,11.6,244000.0,8.2118,8.2118,8.1977,8.2047,244000.0
2012-04-23 13:00:00,11.6,11.61,11.56,11.56,315600.0,8.2047,8.2118,8.1764,8.1764,315600.0
2012-04-23 13:10:00,11.56,11.59,11.56,11.57,217200.0,8.1764,8.1977,8.1764,8.1835,217200.0
2012-04-23 13:20:00,11.57,11.59,11.56,11.58,118000.0,8.1835,8.1977,8.1764,8.1906,118000.0
2012-04-23 13:30:00,11.58,11.59,11.58,11.59,103200.0,8.1906,8.1977,8.1906,8.1977,103200.0
2012-04-23 13:40:00,11.59,11.59,11.56,11.57,366000.0,8.1977,8.1977,8.1764,8.1835,366000.0
2012-04-23 13:50:00,11.57,11.6,11.56,11.6,414800.0,8.1835,8.2047,8.1764,8.2047,414800.0
2012-04-23 14:00:00,11.6,11.61,11.58,11.58,392400.0,8.2047,8.2118,8.1906,8.1906,392400.0
2012-04-23 14:10:00,11.58,11.6,11.58,11.6,218000.0,8.1906,8.2047,8.1906,8.2047,218000.0
2012-04-23 14:20:00,11.6,11.62,11.6,11.61,397600.0,8.2047,8.2189,8.2047,8.2118,397600.0
2012-04-23 14:30:00,11.61,11.64,11.61,11.64,170800.0,8.2118,8.233,8.2118,8.233,170800.0
2012-04-23 14:40:00,11.64,11.64,11.6,11.61,297600.0,8.233,8.233,8.2047,8.2118,297600.0
2012-04-23 14:50:00,11.61,11.63,11.61,11.61,222000.0,8.2118,8.226,8.2118,8.2118,222000.0
2012-04-23 15:00:00,11.61,11.63,11.6,11.6,390000.0,8.2118,8.226,8.2047,8.2047,390000.0
2012-04-23 15:10:00,11.6,11.62,11.6,11.61,420400.0,8.2047,8.2189,8.2047,8.2118,420400.0
2012-04-23 15:20:00,11.61,11.61,11.59,11.6,772000.0,8.2118,8.2118,8.1977,8.2047,772000.0
2012-04-23 15:30:00,11.6,11.62,11.59,11.61,550000.0,8.2047,8.2189,8.1977,8.2118,550000.0
2012-04-23 15:40:00,11.61,11.61,11.59,11.59,635200.0,8.2118,8.2118,8.1977,8.1977,635200.0
2012-04-23 15:50:00,11.59,11.6,11.59,11.59,888000.0,8.1977,8.2047,8.1977,8.1977,888000.0
2012-04-24 09:30:00,11.58,11.65,11.57,11.61,932400.0,8.1906,8.2401,8.1835,8.2118,932400.0
2012-04-24 09:40:00,11.61,11.61,11.47,11.52,785600.0,8.2118,8.2118,8.1128,8.1481,785600.0
2012-04-24 09:50:00,11.52,11.52,11.45,11.47,493600.0,8.1481,8.1481,8.0986,8.1128,493600.0
2012-04-24 10:00:00,11.48,11.53,11.47,11.53,466400.0,8.1199,8.1552,8.1128,8.1552,466400.0
2012-04-24 10:10:00,11.53,11.56,11.49,11.55,422400.0,8.1552,8.1764,8.1269,8.1694,422400.0
2012-04-24 10:20:00,11.55,11.57,11.53,11.57,210800.0,8.1694,8.1835,8.1552,8.1835,210800.0
2012-04-24 10:30:00,11.57,11.59,11.56,11.56,194800.0,8.1835,8.1977,8.1764,8.1764,194800.0
2012-04-24 10:40:00,11.56,11.57,11.54,11.55,434400.0,8.1764,8.1835,8.1623,8.1694,434400.0
2012-04-24 10:50:00,11.55,11.55,11.5,11.5,343200.0,8.1694,8.1694,8.134,8.134,343200.0
2012-04-24 11:00:00,11.5,11.55,11.5,11.53,405600.0,8.134,8.1694,8.134,8.1552,405600.0
2012-04-24 11:10:00,11.53,11.55,11.51,11.54,345600.0,8.1552,8.1694,8.1411,8.1623,345600.0
2012-04-24 11:20:00,11.54,11.56,11.54,11.54,155600.0,8.1623,8.1764,8.1623,8.1623,155600.0
2012-04-24 11:30:00,11.54,11.55,11.53,11.55,660000.0,8.1623,8.1694,8.1552,8.1694,660000.0
2012-04-24 11:40:00,11.55,11.56,11.54,11.56,265600.0,8.1694,8.1764,8.1623,8.1764,265600.0
2012-04-24 11:50:00,11.56,11.56,11.52,11.55,262400.0,8.1764,8.1764,8.1481,8.1694,262400.0
2012-04-24 12:00:00,11.55,11.55,11.53,11.54,444000.0,8.1694,8.1694,8.1552,8.1623,444000.0
2012-04-24 12:10:00,11.54,11.54,11.53,11.54,187200.0,8.1623,8.1623,8.1552,8.1623,187200.0
2012-04-24 12:20:00,11.54,11.54,11.49,11.5,280400.0,8.1623,8.1623,8.1269,8.134,280400.0
2012-04-24 12:30:00,11.5,11.51,11.47,11.49,554000.0,8.134,8.1411,8.1128,8.1269,554000.0
2012-04-24 12:40:00,11.49,11.49,11.47,11.48,369600.0,8.1269,8.1269,8.1128,8.1199,369600.0
2012-04-24 12:50:00,11.47,11.48,11.45,11.45,205600.0,8.1128,8.1199,8.0986,8.0986,205600.0
2012-04-24 13:00:00,11.45,11.46,11.43,11.43,475200.0,8.0986,8.1057,8.0845,8.0845,475200.0
2012-04-24 13:10:00,11.43,11.44,11.42,11.44,259600.0,8.0845,8.0916,8.0774,8.0916,259600.0
2012-04-24 13:20:00,11.44,11.45,11.43,11.44,102400.0,8.0916,8.0986,8.0845,8.0916,102400.0
2012-04-24 13:30:00,11.44,11.47,11.44,11.46,174400.0,8.0916,8.1128,8.0916,8.1057,174400.0
2012-04-24 13:40:00,11.46,11.46,11.44,11.45,126000.0,8.1057,8.1057,8.0916,8.0986,126000.0
2012-04-24 13:50:00,11.45,11.46,11.42,11.42,134000.0,8.0986,8.1057,8.0774,8.0774,134000.0
2012-04-24 14:00:00,11.42,11.43,11.4,11.42,255600.0,8.0774,8.0845,8.0633,8.0774,255600.0
2012-04-24 14:10:00,11.42,11.46,11.42,11.46,170800.0,8.0774,8.1057,8.0774,8.1057,170800.0
2012-04-24 14:20:00,11.46,11.46,11.44,11.45,263200.0,8.1057,8.1057,8.0916,8.0986,263200.0
2012-04-24 14:30:00,11.45,11.5,11.45,11.5,567600.0,8.0986,8.134,8.0986,8.134,567600.0
2012-04-24 14:40:00,11.5,11.52,11.49,11.51,550000.0,8.134,8.1481,8.1269,8.1411,550000.0
2012-04-24 14:50:00,11.51,11.52,11.5,11.52,212400.0,8.1411,8.1481,8.134,8.1481,212400.0
2012-04-24 15:00:00,11.52,11.54,11.51,11.53,287600.0,8.1481,8.1623,8.1411,8.1552,287600.0
2012-04-24 15:10:00,11.53,11.55,11.53,11.54,490000.0,8.1552,8.1694,8.1552,8.1623,490000.0
2012-04-24 15:20:00,11.54,11.57,11.54,11.56,358400.0,8.1623,8.1835,8.1623,8.1764,358400.0
2012-04-24 15:30:00,11.56,11.57,11.55,11.57,340000.0,8.1764,8.1835,8.1694,8.1835,340000.0
2012-04-24 15:40:00,11.57,11.58,11.56,11.57,348400.0,8.1835,8.1906,8.1764,8.1835,348400.0
2012-04-24 15:50:00,11.57,11.57,11.55,11.57,827200.0,8.1835,8.1835,8.1694,8.1835,827200.0
2012-04-25 09:30:00,11.65,11.66,11.6,11.63,454800.0,8.2401,8.2472,8.2047,8.226,454800.0
2012-04-25 09:40:00,11.63,11.71,11.63,11.7,291200.0,8.226,8.2825,8.226,8.2755,291200.0
2012-04-25 09:50:00,11.7,11.74,11.7,11.71,293600.0,8.2755,8.3038,8.2755,8.2825,293600.0
2012-04-25 10:00:00,11.71,11.76,11.71,11.75,337200.0,8.2825,8.3179,8.2825,8.3108,337200.0
2012-04-25 10:10:00,11.75,11.76,11.73,11.74,257600.0,8.3108,8.3179,8.2967,8.3038,257600.0
2012-04-25 10:20:00,11.74,11.76,11.73,11.74,323200.0,8.3038,8.3179,8.2967,8.3038,323200.0
2012-04-25 10:30:00,11.74,11.76,11.74,11.76,281200.0,8.3038,8.3179,8.3038,8.3179,281200.0
2012-04-25 10:40:00,11.76,11.77,11.76,11.77,150400.0,8.3179,8.325,8.3179,8.325,150400.0
2012-04-25 10:50:00,11.77,11.8,11.77,11.79,193200.0,8.325,8.3462,8.325,8.3391,193200.0
2012-04-25 11:00:00,11.79,11.79,11.76,11.77,220400.0,8.3391,8.3391,8.3179,8.325,220400.0
2012-04-25 11:10:00,11.77,11.77,11.74,11.74,286400.0,8.325,8.325,8.3038,8.3038,286400.0
2012-04-25 11:20:00,11.74,11.76,11.74,11.75,178800.0,8.3038,8.3179,8.3038,8.3108,178800.0
2012-04-25 11:30:00,11.75,11.75,11.74,11.74,215600.0,8.3108,8.3108,8.3038,8.3038,215600.0
2012-04-25 11:40:00,11.74,11.75,11.74,11.75,254800.0,8.3038,8.3108,8.3038,8.3108,254800.0
2012-04-25 11:50:00,11.75,11.76,11.74,11.76,108400.0,8.3108,8.3179,8.3038,8.3179,108400.0
2012-04-25 12:00:00,11.76,11.79,11.76,11.78,174800.0,8.3179,8.3391,8.3179,8.332,174800.0
2012-04-25 12:10:00,11.79,11.8,11.78,11.78,114800.0,8.3391,8.3462,8.332,8.332,114800.0
2012-04-25 12:20:00,11.79,11.79,11.78,11.79,122800.0,8.3391,8.3391,8.332,8.3391,122800.0
2012-04-25 12:30:00,11.79,11.8,11.77,11.77,178400.0,8.3391,8.3462,8.325,8.325,178400.0
2012-04-25 12:40:00,11.77,11.79,11.75,11.75,138400.0,8.325,8.3391,8.3108,8.3108,138400.0
2012-04-25 12:50:00,11.76,11.79,11.75,11.79,340000.0,8.3179,8.3391,8.3108,8.3391,340000.0
2012-04-25 13:00:00,11.79,11.79,11.77,11.78,149600.0,8.3391,8.3391,8.325,8.332,149600.0
2012-04-25 13:10:00,11.78,11.78,11.76,11.78,102800.0,8.332,8.332,8.3179,8.332,102800.0
2012-04-25 13:20:00,11.78,11.79,11.77,11.79,100400.0,8.332,8.3391,8.325,8.3391,100400.0
2012-04-25 13:30:00,11.78,11.79,11.77,11.77,138400.0,8.332,8.3391,8.325,8.325,138400.0
2012-04-25 13:40:00,11.77,11.77,11.76,11.76,86400.0,8.325,8.325,8.3179,8.3179,86400.0
2012-04-25 13:50:00,11.76,11.77,11.74,11.75,193200.0,8.3179,8.325,8.3038,8.3108,193200.0
2012-04-25 14:00:00,11.75,11.75,11.71,11.71,364000.0,8.3108,8.3108,8.2825,8.2825,364000.0
2012-04-25 14:10:00,11.71,11.74,11.71,11.74,419600.0,8.2825,8.3038,8.2825,8.3038,419600.0
2012-04-25 14:20:00,11.74,11.74,11.73,11.74,941600.0,8.3038,8.3038,8.2967,8.3038,941600.0
2012-04-25 14:30:00,11.74,11.74,11.72,11.74,801200.0,8.3038,8.3038,8.2896,8.3038,801200.0
2012-04-25 14:40:00,11.74,11.74,11.73,11.74,260800.0,8.3038,8.3038,8.2967,8.3038,260800.0
2012-04-25 14:50:00,11.74,11.77,11.73,11.77,335200.0,8.3038,8.325,8.2967,8.325,335200.0
2012-04-25 15:00:00,11.77,11.77,11.75,11.76,231200.0,8.325,8.325,8.3108,8.3179,231200.0
2012-04-25 15:10:00,11.76,11.76,11.74,11.75,222800.0,8.3179,8.3179,8.3038,8.3108,222800.0
2012-04-25 15:20:00,11.75,11.78,11.75,11.77,352800.0,8.3108,8.332,8.3108,8.325,352800.0
2012-04-25 15:30:00,11.78,11.8,11.77,11.8,377600.0,8.332,8.3462,8.325,8.3462,377600.0
2012-04-25 15:40:00,11.79,11.81,11.79,11.79,629200.0,8.3391,8.3533,8.3391,8.3391,629200.0
2012-04-25 15:50:00,11.79,11.81,11.78,11.79,1130000.0,8.3391,8.3533,8.332,8.3391,1130000.0
2012-04-26 09:30:00,11.78,11.8,11.72,11.78,333200.0,8.332,8.3462,8.2896,8.332,333200.0
2012-04-26 09:40:00,11.79,11.81,11.75,11.75,225200.0,8.3391,8.3533,8.3108,8.3108,225200.0
2012-04-26 09:50:00,11.75,11.77,11.72,11.72,211200.0,8.3108,8.325,8.2896,8.2896,211200.0
2012-04-26 10:00:00,11.72,11.77,11.72,11.75,376800.0,8.2896,8.325,8.2896,8.3108,376800.0
2012-04-26 10:10:00,11.75,11.77,11.73,11.75,198800.0,8.3108,8.325,8.2967,8.3108,198800.0
2012-04-26 10:20:00,11.75,11.75,11.73,11.74,176000.0,8.3108,8.3108,8.2967,8.3038,176000.0
2012-04-26 10:30:00,11.74,11.74,11.71,11.71,279600.0,8.3038,8.3038,8.2825,8.2825,279600.0
2012-04-26 10:40:00,11.71,11.74,11.69,11.74,218000.0,8.2825,8.3038,8.2684,8.3038,218000.0
2012-04-26 10:50:00,11.73,11.73,11.68,11.7,209200.0,8.2967,8.2967,8.2613,8.2755,209200.0
2012-04-26 11:00:00,11.7,11.72,11.69,11.69,155600.0,8.2755,8.2896,8.2684,8.2684,155600.0
2012-04-26 11:10:00,11.69,11.69,11.66,11.66,106000.0,8.2684,8.2684,8.2472,8.2472,106000.0
2012-04-26 11:20:00,11.66,11.68,11.66,11.68,79200.0,8.2472,8.2613,8.2472,8.2613,79200.0
2012-04-26 11:30:00,11.68,11.69,11.67,11.68,64400.0,8.2613,8.2684,8.2542,8.2613,64400.0
2012-04-26 11:40:00,11.68,11.68,11.67,11.68,74400.0,8.2613,8.2613,8.2542,8.2613,74400.0
2012-04-26 11:50:00,11.68,11.69,11.68,11.68,126000.0,8.2613,8.2684,8.2613,8.2613,126000.0
2012-04-26 12:00:00,11.68,11.69,11.68,11.69,97600.0,8.2613,8.2684,8.2613,8.2684,97600.0
2012-04-26 12:10:00,11.69,11.7,11.68,11.68,138400.0,8.2684,8.2755,8.2613,8.2613,138400.0
2012-04-26 12:20:00,11.68,11.69,11.67,11.67,59600.0,8.2613,8.2684,8.2542,8.2542,59600.0
2012-04-26 12:30:00,11.67,11.68,11.67,11.67,78000.0,8.2542,8.2613,8.2542,8.2542,78000.0
2012-04-26 12:40:00,11.67,11.7,11.67,11.7,134400.0,8.2542,8.2755,8.2542,8.2755,134400.0
2012-04-26 12:50:00,11.7,11.72,11.69,11.72,120400.0,8.2755,8.2896,8.2684,8.2896,120400.0
2012-04-26 13:00:00,11.72,11.72,11.71,11.72,89200.0,8.2896,8.2896,8.2825,8.2896,89200.0
2012-04-26 13:10:00,11.72,11.74,11.71,11.74,149200.0,8.2896,8.3038,8.2825,8.3038,149200.0
2012-04-26 13:20:00,11.74,11.75,11.74,11.74,90400.0,8.3038,8.3108,8.3038,8.3038,90400.0
2012-04-26 13:30:00,11.74,11.76,11.74,11.76,196800.0,8.3038,8.3179,8.3038,8.3179,196800.0
2012-04-26 13:40:00,11.76,11.77,11.76,11.77,107600.0,8.3179,8.325,8.3179,8.325,107600.0
2012-04-26 13:50:00,11.77,11.79,11.77,11.79,169200.0,8.325,8.3391,8.325,8.3391,169200.0
2012-04-26 14:00:00,11.78,11.8,11.78,11.79,180800.0,8.332,8.3462,8.332,8.3391,180800.0
2012-04-26 14:10:00,11.79,11.82,11.79,11.82,150800.0,8.3391,8.3603,8.3391,8.3603,150800.0
2012-04-26 14:20:00,11.82,11.83,11.81,11.81,140000.0,8.3603,8.3674,8.3533,8.3533,140000.0
2012-04-26 14:30:00,11.81,11.81,11.8,11.81,121600.0,8.3533,8.3533,8.3462,8.3533,121600.0
2012-04-26 14:40:00,11.81,11.81,11.79,11.8,119200.0,8.3533,8.3533,8.3391,8.3462,119200.0
2012-04-26 14:50:00,11.8,11.82,11.8,11.81,115200.0,8.3462,8.3603,8.3462,8.3533,115200.0
2012-04-26 15:00:00,11.81,11.82,11.81,11.81,130800.0,8.3533,8.3603,8.3533,8.3533,130800.0
2012-04-26 15:10:00,11.81,11.85,11.81,11.85,180400.0,8.3533,8.3816,8.3533,8.3816,180400.0
2012-04-26 15:20:00,11.84,11.85,11.84,11.84,171600.0,8.3745,8.3816,8.3745,8.3745,171600.0
2012-04-26 15:30:00,11.84,11.84,11.81,11.81,204000.0,8.3745,8.3745,8.3533,8.3533,204000.0
2012-04-26 15:40:00,11.81,11.82,11.81,11.81,306000.0,8.3533,8.3603,8.3533,8.3533,306000.0
2012-04-26 15:50:00,11.81,11.81,11.8,11.81,490800.0,8.3533,8.3533,8.3462,8.3533,490800.0
2012-04-27 09:30:00,11.86,11.88,11.82,11.87,231600.0,8.3886,8.4028,8.3603,8.3957,231600.0
2012-04-27 09:40:00,11.88,11.88,11.86,11.88,267200.0,8.4028,8.4028,8.3886,8.4028,267200.0
2012-04-27 09:50:00,11.88,11.92,11.88,11.9,157600.0,8.4028,8.4311,8.4028,8.4169,157600.0
2012-04-27 10:00:00,11.9,11.9,11.84,11.87,399200.0,8.4169,8.4169,8.3745,8.3957,399200.0
2012-04-27 10:10:00,11.87,11.88,11.85,11.88,84000.0,8.3957,8.4028,8.3816,8.4028,84000.0
2012-04-27 10:20:00,11.88,11.88,11.85,11.87,55600.0,8.4028,8.4028,8.3816,8.3957,55600.0
2012-04-27 10:30:00,11.86,11.93,11.85,11.92,211200.0,8.3886,8.4381,8.3816,8.4311,211200.0
2012-04-27 10:40:00,11.92,11.93,11.91,11.92,104000.0,8.4311,8.4381,8.424,8.4311,104000.0
2012-04-27 10:50:00,11.91,11.96,11.9,11.96,107200.0,8.424,8.4594,8.4169,8.4594,107200.0
2012-04-27 11:00:00,11.96,11.97,11.94,11.96,81200.0,8.4594,8.4664,8.4452,8.4594,81200.0
2012-04-27 11:10:00,11.96,11.98,11.96,11.97,59600.0,8.4594,8.4735,8.4594,8.4664,59600.0
2012-04-27 11:20:00,11.97,11.97,11.96,11.96,57200.0,8.4664,8.4664,8.4594,8.4594,57200.0
2012-04-27 11:30:00,11.96,11.98,11.95,11.97,120400.0,8.4594,8.4735,8.4523,8.4664,120400.0
2012-04-27 11:40:00,11.97,11.97,11.96,11.97,41200.0,8.4664,8.4664,8.4594,8.4664,41200.0
2012-04-27 11:50:00,11.97,11.98,11.97,11.98,31200.0,8.4664,8.4735,8.4664,8.4735,31200.0
2012-04-27 12:00:00,11.98,11.99,11.97,11.99,90000.0,8.4735,8.4806,8.4664,8.4806,90000.0
2012-04-27 12:10:00,11.99,11.99,11.98,11.99,43600.0,8.4806,8.4806,8.4735,8.4806,43600.0
2012-04-27 12:20:00,11.99,11.99,11.98,11.99,55200.0,8.4806,8.4806,8.4735,8.4806,55200.0
2012-04-27 12:30:00,11.99,11.99,11.97,11.98,50400.0,8.4806,8.4806,8.4664,8.4735,50400.0
2012-04-27 12:40:00,11.98,11.98,11.97,11.97,40800.0,8.4735,8.4735,8.4664,8.4664,40800.0
2012-04-27 12:50:00,11.97,11.98,11.97,11.98,43200.0,8.4664,8.4735,8.4664,8.4735,43200.0
2012-04-27 13:00:00,11.97,11.98,11.97,11.97,63600.0,8.4664,8.4735,8.4664,8.4664,63600.0
2012-04-27 13:10:00,11.97,11.97,11.97,11.97,40800.0,8.4664,8.4664,8.4664,8.4664,40800.0
2012-04-27 13:20:00,11.97,11.98,11.97,11.98,23600.0,8.4664,8.4735,8.4664,8.4735,23600.0
2012-04-27 13:30:00,11.98,12.01,11.97,12.01,422800.0,8.4735,8.4947,8.4664,8.4947,422800.0
2012-04-27 13:40:00,12.01,12.03,12.0,12.03,98400.0,8.4947,8.5089,8.4877,8.5089,98400.0
2012-04-27 13:50:00,12.03,12.03,12.01,12.02,107600.0,8.5089,8.5089,8.4947,8.5018,107600.0
2012-04-27 14:00:00,12.01,12.01,12.0,12.0,47200.0,8.4947,8.4947,8.4877,8.4877,47200.0
2012-04-27 14:10:00,12.0,12.0,11.99,11.99,95600.0,8.4877,8.4877,8.4806,8.4806,95600.0
2012-04-27 14:20:00,11.99,11.99,11.96,11.96,78000.0,8.4806,8.4806,8.4594,8.4594,78000.0
2012-04-27 14:30:00,11.96,11.96,11.94,11.96,157200.0,8.4594,8.4594,8.4452,8.4594,157200.0
2012-04-27 14:40:00,11.96,11.96,11.95,11.96,98000.0,8.4594,8.4594,8.4523,8.4594,98000.0
2012-04-27 14:50:00,11.96,11.97,11.96,11.97,62400.0,8.4594,8.4664,8.4594,8.4664,62400.0
2012-04-27 15:00:00,11.97,11.97,11.95,11.97,103600.0,8.4664,8.4664,8.4523,8.4664,103600.0
2012-04-27 15:10:00,11.97,11.97,11.97,11.97,103200.0,8.4664,8.4664,8.4664,8.4664,103200.0
2012-04-27 15:20:00,11.97,11.97,11.96,11.96,154000.0,8.4664,8.4664,8.4594,8.4594,154000.0
2012-04-27 15:30:00,11.96,11.96,11.94,11.94,132400.0,8.4594,8.4594,8.4452,8.4452,132400.0
2012-04-27 15:40:00,11.94,11.95,11.92,11.92,268000.0,8.4452,8.4523,8.4311,8.4311,268000.0
2012-04-27 15:50:00,11.92,11.93,11.91,11.93,410800.0,8.4311,8.4381,8.424,8.4381,410800.0
2012-04-30 09:30:00,11.86,11.91,11.8,11.87,359600.0,8.4191,8.4546,8.3765,8.4262,359600.0
2012-04-30 09:40:00,11.87,11.87,11.77,11.78,279600.0,8.4262,8.4262,8.3552,8.3623,279600.0
2012-04-30 09:50:00,11.78,11.78,11.74,11.76,264000.0,8.3623,8.3623,8.3339,8.3481,264000.0
2012-04-30 10:00:00,11.75,11.8,11.74,11.8,178800.0,8.341,8.3765,8.3339,8.3765,178800.0
2012-04-30 10:10:00,11.8,11.84,11.78,11.79,144400.0,8.3765,8.4049,8.3623,8.3694,144400.0
2012-04-30 10:20:00,11.79,11.79,11.77,11.77,36400.0,8.3694,8.3694,8.3552,8.3552,36400.0
2012-04-30 10:30:00,11.77,11.81,11.77,11.81,121600.0,8.3552,8.3836,8.3552,8.3836,121600.0
2012-04-30 10:40:00,11.81,11.82,11.78,11.78,200000.0,8.3836,8.3907,8.3623,8.3623,200000.0
2012-04-30 10:50:00,11.78,11.78,11.75,11.75,79600.0,8.3623,8.3623,8.341,8.341,79600.0
2012-04-30 11:00:00,11.75,11.76,11.74,11.75,122000.0,8.341,8.3481,8.3339,8.341,122000.0
2012-04-30 11:10:00,11.75,11.75,11.72,11.73,104400.0,8.341,8.341,8.3197,8.3268,104400.0
2012-04-30 11:20:00,11.73,11.75,11.72,11.74,85200.0,8.3268,8.341,8.3197,8.3339,85200.0
2012-04-30 11:30:00,11.74,11.74,11.72,11.74,80000.0,8.3339,8.3339,8.3197,8.3339,80000.0
2012-04-30 11:40:00,11.74,11.75,11.73,11.74,99600.0,8.3339,8.341,8.3268,8.3339,99600.0
2012-04-30 11:50:00,11.74,11.76,11.73,11.74,119200.0,8.3339,8.3481,8.3268,8.3339,119200.0
2012-04-30 12:00:00,11.75,11.75,11.73,11.75,130400.0,8.341,8.341,8.3268,8.341,130400.0
2012-04-30 12:10:00,11.75,11.77,11.75,11.77,53200.0,8.341,8.3552,8.341,8.3552,53200.0
2012-04-30 12:20:00,11.76,11.77,11.76,11.76,48000.0,8.3481,8.3552,8.3481,8.3481,48000.0
2012-04-30 12:30:00,11.76,11.77,11.76,11.76,55600.0,8.3481,8.3552,8.3481,8.3481,55600.0
2012-04-30 12:40:00,11.76,11.78,11.76,11.77,51600.0,8.3481,8.3623,8.3481,8.3552,51600.0
2012-04-30 12:50:00,11.77,11.77,11.75,11.75,43600.0,8.3552,8.3552,8.341,8.341,43600.0
2012-04-30 13:00:00,11.75,11.75,11.74,11.74,106800.0,8.341,8.341,8.3339,8.3339,106800.0
2012-04-30 13:10:00,11.74,11.75,11.73,11.74,101600.0,8.3339,8.341,8.3268,8.3339,101600.0
2012-04-30 13:20:00,11.74,11.74,11.72,11.73,84000.0,8.3339,8.3339,8.3197,8.3268,84000.0
2012-04-30 13:30:00,11.73,11.73,11.71,11.71,58400.0,8.3268,8.3268,8.3126,8.3126,58400.0
2012-04-30 13:40:00,11.71,11.72,11.7,11.72,149600.0,8.3126,8.3197,8.3055,8.3197,149600.0
2012-04-30 13:50:00,11.72,11.73,11.72,11.73,67200.0,8.3197,8.3268,8.3197,8.3268,67200.0
2012-04-30 14:00:00,11.73,11.73,11.71,11.71,63200.0,8.3268,8.3268,8.3126,8.3126,63200.0
2012-04-30 14:10:00,11.71,11.71,11.69,11.69,156000.0,8.3126,8.3126,8.2984,8.2984,156000.0
2012-04-30 14:20:00,11.69,11.69,11.68,11.69,100400.0,8.2984,8.2984,8.2913,8.2984,100400.0
2012-04-30 14:30:00,11.69,11.7,11.68,11.69,77200.0,8.2984,8.3055,8.2913,8.2984,77200.0
2012-04-30 14:40:00,11.69,11.7,11.69,11.69,188800.0,8.2984,8.3055,8.2984,8.2984,188800.0
2012-04-30 14:50:00,11.69,11.7,11.69,11.7,102000.0,8.2984,8.3055,8.2984,8.3055,102000.0
2012-04-30 15:00:00,11.7,11.7,11.69,11.7,103200.0,8.3055,8.3055,8.2984,8.3055,103200.0
2012-04-30 15:10:00,11.69,11.71,11.69,11.69,112800.0,8.2984,8.3126,8.2984,8.2984,112800.0
2012-04-30 15:20:00,11.69,11.7,11.69,11.7,199600.0,8.2984,8.3055,8.2984,8.3055,199600.0
2012-04-30 15:30:00,11.7,11.7,11.69,11.7,144400.0,8.3055,8.3055,8.2984,8.3055,144400.0
2012-04-30 15:40:00,11.7,11.7,11.69,11.69,252000.0,8.3055,8.3055,8.2984,8.2984,252000.0
2012-04-30 15:50:00,11.7,11.71,11.69,11.71,710800.0,8.3055,8.3126,8.2984,8.3126,710800.0
2012-05-01 09:30:00,11.67,11.69,11.63,11.68,230800.0,8.2842,8.2984,8.2558,8.2913,230800.0
2012-05-01 09:40:00,11.68,11.73,11.68,11.68,300400.0,8.2913,8.3268,8.2913,8.2913,300400.0
2012-05-01 09:50:00,11.68,11.69,11.59,11.59,433200.0,8.2913,8.2984,8.2274,8.2274,433200.0
2012-05-01 10:00:00,11.6,11.81,11.6,11.77,416400.0,8.2345,8.3836,8.2345,8.3552,416400.0
2012-05-01 10:10:00,11.77,11.78,11.75,11.78,174000.0,8.3552,8.3623,8.341,8.3623,174000.0
2012-05-01 10:20:00,11.78,11.84,11.78,11.83,781600.0,8.3623,8.4049,8.3623,8.3978,781600.0
2012-05-01 10:30:00,11.84,11.84,11.81,11.81,84400.0,8.4049,8.4049,8.3836,8.3836,84400.0
2012-05-01 10:40:00,11.81,11.81,11.77,11.77,112400.0,8.3836,8.3836,8.3552,8.3552,112400.0
2012-05-01 10:50:00,11.77,11.78,11.76,11.77,195200.0,8.3552,8.3623,8.3481,8.3552,195200.0
2012-05-01 11:00:00,11.77,11.77,11.74,11.75,2352000.0,8.3552,8.3552,8.3339,8.341,2352000.0
2012-05-01 11:10:00,11.75,11.79,11.75,11.79,1520000.0,8.341,8.3694,8.341,8.3694,1520000.0
2012-05-01 11:20:00,11.79,11.81,11.79,11.81,2658800.0,8.3694,8.3836,8.3694,8.3836,2658800.0
2012-05-01 11:30:00,11.81,11.81,11.8,11.81,205200.0,8.3836,8.3836,8.3765,8.3836,205200.0
2012-05-01 11:40:00,11.81,11.88,11.81,11.88,311600.0,8.3836,8.4333,8.3836,8.4333,311600.0
2012-05-01 11:50:00,11.88,11.89,11.87,11.87,195200.0,8.4333,8.4404,8.4262,8.4262,195200.0
2012-05-01 12:00:00,11.87,11.87,11.85,11.86,119200.0,8.4262,8.4262,8.412,8.4191,119200.0
2012-05-01 12:10:00,11.86,11.86,11.85,11.85,94800.0,8.4191,8.4191,8.412,8.412,94800.0
2012-05-01 12:20:00,11.85,11.86,11.85,11.86,159600.0,8.412,8.4191,8.412,8.4191,159600.0
2012-05-01 12:30:00,11.86,11.87,11.85,11.85,83600.0,8.4191,8.4262,8.412,8.412,83600.0
2012-05-01 12:40:00,11.85,11.85,11.83,11.83,130800.0,8.412,8.412,8.3978,8.3978,130800.0
2012-05-01 12:50:00,11.83,11.84,11.82,11.82,112400.0,8.3978,8.4049,8.3907,8.3907,112400.0
2012-05-01 13:00:00,11.82,11.84,11.81,11.84,102800.0,8.3907,8.4049,8.3836,8.4049,102800.0
2012-05-01 13:10:00,11.84,11.85,11.83,11.84,96400.0,8.4049,8.412,8.3978,8.4049,96400.0
2012-05-01 13:20:00,11.84,11.84,11.83,11.84,150000.0,8.4049,8.4049,8.3978,8.4049,150000.0
2012-05-01 13:30:00,11.83,11.85,11.83,11.84,217200.0,8.3978,8.412,8.3978,8.4049,217200.0
2012-05-01 13:40:00,11.84,11.84,11.83,11.84,164800.0,8.4049,8.4049,8.3978,8.4049,164800.0
2012-05-01 13:50:00,11.84,11.85,11.83,11.84,183600.0,8.4049,8.412,8.3978,8.4049,183600.0
2012-05-01 14:00:00,11.84,11.84,11.83,11.84,104000.0,8.4049,8.4049,8.3978,8.4049,104000.0
2012-05-01 14:10:00,11.83,11.84,11.81,11.81,128400.0,8.3978,8.4049,8.3836,8.3836,128400.0
2012-05-01 14:20:00,11.81,11.82,11.79,11.81,156800.0,8.3836,8.3907,8.3694,8.3836,156800.0
2012-05-01 14:30:00,11.81,11.81,11.8,11.81,75200.0,8.3836,8.3836,8.3765,8.3836,75200.0
2012-05-01 14:40:00,11.8,11.8,11.79,11.8,113600.0,8.3765,8.3765,8.3694,8.3765,113600.0
2012-05-01 14:50:00,11.81,11.81,11.79,11.79,149200.0,8.3836,8.3836,8.3694,8.3694,149200.0
2012-05-01 15:00:00,11.79,11.8,11.78,11.78,140000.0,8.3694,8.3765,8.3623,8.3623,140000.0
2012-05-01 15:10:00,11.78,11.78,11.77,11.78,173600.0,8.3623,8.3623,8.3552,8.3623,173600.0
2012-05-01 15:20:00,11.78,11.79,11.76,11.77,241600.0,8.3623,8.3694,8.3481,8.3552,241600.0
2012-05-01 15:30:00,11.78,11.78,11.76,11.76,272800.0,8.3623,8.3623,8.3481,8.3481,272800.0
2012-05-01 15:40:00,11.76,11.77,11.75,11.77,204000.0,8.3481,8.3552,8.341,8.3552,204000.0
2012-05-01 15:50:00,11.77,11.77,11.74,11.75,689600.0,8.3552,8.3552,8.3339,8.341,689600.0
2012-05-02 09:30:00,11.65,11.7,11.6,11.69,255600.0,8.27,8.3055,8.2345,8.2984,255600.0
2012-05-02 09:40:00,11.69,11.77,11.69,11.74,1858400.0,8.2984,8.3552,8.2984,8.3339,1858400.0
2012-05-02 09:50:00,11.74,11.76,11.72,11.74,354400.0,8.3339,8.3481,8.3197,8.3339,354400.0
2012-05-02 10:00:00,11.74,11.74,11.7,11.72,121200.0,8.3339,8.3339,8.3055,8.3197,121200.0
2012-05-02 10:10:00,11.72,11.72,11.66,11.68,104000.0,8.3197,8.3197,8.2771,8.2913,104000.0
2012-05-02 10:20:00,11.68,11.68,11.65,11.65,120000.0,8.2913,8.2913,8.27,8.27,120000.0
2012-05-02 10:30:00,11.65,11.68,11.64,11.67,594400.0,8.27,8.2913,8.2629,8.2842,594400.0
2012-05-02 10:40:00,11.67,11.71,11.67,11.7,714400.0,8.2842,8.3126,8.2842,8.3055,714400.0
2012-05-02 10:50:00,11.7,11.75,11.7,11.73,214000.0,8.3055,8.341,8.3055,8.3268,214000.0
2012-05-02 11:00:00,11.74,11.75,11.71,11.72,240400.0,8.3339,8.341,8.3126,8.3197,240400.0
2012-05-02 11:10:00,11.72,11.73,11.71,11.72,259200.0,8.3197,8.3268,8.3126,8.3197,259200.0
2012-05-02 11:20:00,11.72,11.79,11.72,11.79,106000.0,8.3197,8.3694,8.3197,8.3694,106000.0
2012-05-02 11:30:00,11.79,11.81,11.78,11.8,99600.0,8.3694,8.3836,8.3623,8.3765,99600.0
2012-05-02 11:40:00,11.81,11.81,11.8,11.81,110800.0,8.3836,8.3836,8.3765,8.3836,110800.0
2012-05-02 11:50:00,11.81,11.81,11.79,11.79,89600.0,8.3836,8.3836,8.3694,8.3694,89600.0
2012-05-02 12:00:00,11.79,11.8,11.78,11.79,119600.0,8.3694,8.3765,8.3623,8.3694,119600.0
2012-05-02 12:10:00,11.79,11.81,11.78,11.8,146800.0,8.3694,8.3836,8.3623,8.3765,146800.0
2012-05-02 12:20:00,11.8,11.81,11.8,11.8,276000.0,8.3765,8.3836,8.3765,8.3765,276000.0
2012-05-02 12:30:00,11.8,11.81,11.8,11.8,280800.0,8.3765,8.3836,8.3765,8.3765,280800.0
2012-05-02 12:40:00,11.8,11.8,11.79,11.79,140000.0,8.3765,8.3765,8.3694,8.3694,140000.0
2012-05-02 12:50:00,11.79,11.79,11.79,11.79,246000.0,8.3694,8.3694,8.3694,8.3694,246000.0
2012-05-02 13:00:00,11.79,11.79,11.77,11.77,71600.0,8.3694,8.3694,8.3552,8.3552,71600.0
2012-05-02 13:10:00,11.77,11.79,11.77,11.77,128000.0,8.3552,8.3694,8.3552,8.3552,128000.0
2012-05-02 13:20:00,11.77,11.77,11.75,11.75,66800.0,8.3552,8.3552,8.341,8.341,66800.0
2012-05-02 13:30:00,11.75,11.76,11.74,11.75,113600.0,8.341,8.3481,8.3339,8.341,113600.0
2012-05-02 13:40:00,11.75,11.77,11.74,11.76,76800.0,8.341,8.3552,8.3339,8.3481,76800.0
2012-05-02 13:50:00,11.76,11.79,11.76,11.78,135600.0,8.3481,8.3694,8.3481,8.3623,135600.0
2012-05-02 14:00:00,11.78,11.81,11.78,11.81,74000.0,8.3623,8.3836,8.3623,8.3836,74000.0
2012-05-02 14:10:00,11.81,11.82,11.79,11.82,177600.0,8.3836,8.3907,8.3694,8.3907,177600.0
2012-05-02 14:20:00,11.82,11.86,11.82,11.86,155600.0,8.3907,8.4191,8.3907,8.4191,155600.0
2012-05-02 14:30:00,11.86,11.86,11.85,11.85,187200.0,8.4191,8.4191,8.412,8.412,187200.0
2012-05-02 14:40:00,11.85,11.86,11.84,11.84,78400.0,8.412,8.4191,8.4049,8.4049,78400.0
2012-05-02 14:50:00,11.84,11.84,11.83,11.84,98400.0,8.4049,8.4049,8.3978,8.4049,98400.0
2012-05-02 15:00:00,11.84,11.84,11.83,11.83,110000.0,8.4049,8.4049,8.3978,8.3978,110000.0
2012-05-02 15:10:00,11.83,11.85,11.82,11.84,196800.0,8.3978,8.412,8.3907,8.4049,196800.0
2012-05-02 15:20:00,11.84,11.85,11.84,11.85,186400.0,8.4049,8.412,8.4049,8.412,186400.0
2012-05-02 15:30:00,11.85,11.85,11.83,11.85,202800.0,8.412,8.412,8.3978,8.412,202800.0
2012-05-02 15:40:00,11.85,11.89,11.85,11.87,288000.0,8.412,8.4404,8.412,8.4262,288000.0
2012-05-02 15:50:00,11.87,11.87,11.85,11.87,915600.0,8.4262,8.4262,8.412,8.4262,915600.0
2012-05-03 09:30:00,11.91,11.97,11.72,11.74,624400.0,8.4546,8.4972,8.3197,8.3339,624400.0
2012-05-03 09:40:00,11.74,11.75,11.7,11.73,509600.0,8.3339,8.341,8.3055,8.3268,509600.0
2012-05-03 09:50:00,11.74,11.77,11.73,11.74,735200.0,8.3339,8.3552,8.3268,8.3339,735200.0
2012-05-03 10:00:00,11.74,11.74,11.7,11.7,182000.0,8.3339,8.3339,8.3055,8.3055,182000.0
2012-05-03 10:10:00,11.7,11.73,11.69,11.69,224800.0,8.3055,8.3268,8.2984,8.2984,224800.0
2012-05-03 10:20:00,11.69,11.72,11.68,11.72,231600.0,8.2984,8.3197,8.2913,8.3197,231600.0
2012-05-03 10:30:00,11.72,11.73,11.71,11.71,129600.0,8.3197,8.3268,8.3126,8.3126,129600.0
2012-05-03 10:40:00,11.71,11.72,11.7,11.71,252000.0,8.3126,8.3197,8.3055,8.3126,252000.0
2012-05-03 10:50:00,11.71,11.74,11.68,11.74,303200.0,8.3126,8.3339,8.2913,8.3339,303200.0
2012-05-03 11:00:00,11.74,11.75,11.72,11.74,148800.0,8.3339,8.341,8.3197,8.3339,148800.0
2012-05-03 11:10:00,11.73,11.75,11.73,11.74,83200.0,8.3268,8.341,8.3268,8.3339,83200.0
2012-05-03 11:20:00,11.75,11.76,11.73,11.73,74800.0,8.341,8.3481,8.3268,8.3268,74800.0
2012-05-03 11:30:00,11.73,11.74,11.7,11.71,137600.0,8.3268,8.3339,8.3055,8.3126,137600.0
2012-05-03 11:40:00,11.71,11.72,11.65,11.67,298400.0,8.3126,8.3197,8.27,8.2842,298400.0
2012-05-03 11:50:00,11.67,11.69,11.65,11.66,102400.0,8.2842,8.2984,8.27,8.2771,102400.0
2012-05-03 12:00:00,11.66,11.67,11.63,11.63,186800.0,8.2771,8.2842,8.2558,8.2558,186800.0
2012-05-03 12:10:00,11.63,11.66,11.63,11.66,52400.0,8.2558,8.2771,8.2558,8.2771,52400.0
2012-05-03 12:20:00,11.66,11.66,11.63,11.65,64400.0,8.2771,8.2771,8.2558,8.27,64400.0
2012-05-03 12:30:00,11.65,11.67,11.65,11.67,39600.0,8.27,8.2842,8.27,8.2842,39600.0
2012-05-03 12:40:00,11.67,11.67,11.64,11.65,88400.0,8.2842,8.2842,8.2629,8.27,88400.0
2012-05-03 12:50:00,11.64,11.65,11.63,11.63,120400.0,8.2629,8.27,8.2558,8.2558,120400.0
2012-05-03 13:00:00,11.63,11.63,11.6,11.6,112000.0,8.2558,8.2558,8.2345,8.2345,112000.0
2012-05-03 13:10:00,11.6,11.6,11.59,11.59,126400.0,8.2345,8.2345,8.2274,8.2274,126400.0
2012-05-03 13:20:00,11.6,11.61,11.59,11.6,124400.0,8.2345,8.2416,8.2274,8.2345,124400.0
2012-05-03 13:30:00,11.6,11.6,11.56,11.57,240400.0,8.2345,8.2345,8.2061,8.2132,240400.0
2012-05-03 13:40:00,11.56,11.57,11.51,11.52,272400.0,8.2061,8.2132,8.1706,8.1777,272400.0
2012-05-03 13:50:00,11.52,11.55,11.51,11.54,251600.0,8.1777,8.199,8.1706,8.1919,251600.0
2012-05-03 14:00:00,11.54,11.57,11.53,11.56,162800.0,8.1919,8.2132,8.1848,8.2061,162800.0
2012-05-03 14:10:00,11.55,11.58,11.54,11.58,128400.0,8.199,8.2203,8.1919,8.2203,128400.0
2012-05-03 14:20:00,11.57,11.58,11.57,11.58,79600.0,8.2132,8.2203,8.2132,8.2203,79600.0
2012-05-03 14:30:00,11.58,11.58,11.56,11.56,90800.0,8.2203,8.2203,8.2061,8.2061,90800.0
2012-05-03 14:40:00,11.56,11.56,11.53,11.53,154800.0,8.2061,8.2061,8.1848,8.1848,154800.0
2012-05-03 14:50:00,11.53,11.53,11.51,11.51,185600.0,8.1848,8.1848,8.1706,8.1706,185600.0
2012-05-03 15:00:00,11.52,11.52,11.49,11.5,333200.0,8.1777,8.1777,8.1564,8.1635,333200.0
2012-05-03 15:10:00,11.5,11.51,11.49,11.5,504000.0,8.1635,8.1706,8.1564,8.1635,504000.0
2012-05-03 15:20:00,11.5,11.52,11.49,11.49,319200.0,8.1635,8.1777,8.1564,8.1564,319200.0
2012-05-03 15:30:00,11.49,11.5,11.47,11.47,429200.0,8.1564,8.1635,8.1422,8.1422,429200.0
2012-05-03 15:40:00,11.48,11.49,11.46,11.46,615200.0,8.1493,8.1564,8.1351,8.1351,615200.0
2012-05-03 15:50:00,11.46,11.46,11.45,11.45,1429600.0,8.1351,8.1351,8.128,8.128,1429600.0
2012-05-04 09:30:00,11.32,11.4,11.14,11.19,1154400.0,8.0358,8.0925,7.908,7.9435,1154400.0
2012-05-04 09:40:00,11.19,11.21,11.11,11.2,419200.0,7.9435,7.9577,7.8867,7.9506,419200.0
2012-05-04 09:50:00,11.2,11.22,11.17,11.17,751200.0,7.9506,7.9648,7.9293,7.9293,751200.0
2012-05-04 10:00:00,11.17,11.2,11.15,11.16,461200.0,7.9293,7.9506,7.9151,7.9222,461200.0
2012-05-04 10:10:00,11.15,11.18,11.11,11.15,446800.0,7.9151,7.9364,7.8867,7.9151,446800.0
2012-05-04 10:20:00,11.15,11.17,11.13,11.13,281200.0,7.9151,7.9293,7.9009,7.9009,281200.0
2012-05-04 10:30:00,11.13,11.13,11.1,11.13,298400.0,7.9009,7.9009,7.8796,7.9009,298400.0
2012-05-04 10:40:00,11.13,11.18,11.12,11.18,232800.0,7.9009,7.9364,7.8938,7.9364,232800.0
2012-05-04 10:50:00,11.18,11.18,11.15,11.16,361200.0,7.9364,7.9364,7.9151,7.9222,361200.0
2012-05-04 11:00:00,11.15,11.16,11.12,11.13,327600.0,7.9151,7.9222,7.8938,7.9009,327600.0
2012-05-04 11:10:00,11.13,11.15,11.12,11.14,235200.0,7.9009,7.9151,7.8938,7.908,235200.0
2012-05-04 11:20:00,11.14,11.16,11.13,11.14,243200.0,7.908,7.9222,7.9009,7.908,243200.0
2012-05-04 11:30:00,11.14,11.14,11.12,11.12,381600.0,7.908,7.908,7.8938,7.8938,381600.0
2012-05-04 11:40:00,11.12,11.15,11.12,11.13,316400.0,7.8938,7.9151,7.8938,7.9009,316400.0
2012-05-04 11:50:00,11.13,11.15,11.12,11.14,210800.0,7.9009,7.9151,7.8938,7.908,210800.0
2012-05-04 12:00:00,11.14,11.15,11.13,11.15,162000.0,7.908,7.9151,7.9009,7.9151,162000.0
2012-05-04 12:10:00,11.15,11.15,11.12,11.12,276800.0,7.9151,7.9151,7.8938,7.8938,276800.0
2012-05-04 12:20:00,11.12,11.12,11.08,11.1,196000.0,7.8938,7.8938,7.8654,7.8796,196000.0
2012-05-04 12:30:00,11.1,11.11,11.06,11.07,192800.0,7.8796,7.8867,7.8512,7.8583,192800.0
2012-05-04 12:40:00,11.07,11.08,11.06,11.07,186800.0,7.8583,7.8654,7.8512,7.8583,186800.0
2012-05-04 12:50:00,11.07,11.08,11.05,11.06,173600.0,7.8583,7.8654,7.8441,7.8512,173600.0
2012-05-04 13:00:00,11.07,11.08,11.06,11.07,222400.0,7.8583,7.8654,7.8512,7.8583,222400.0
2012-05-04 13:10:00,11.07,11.09,11.06,11.08,726000.0,7.8583,7.8725,7.8512,7.8654,726000.0
2012-05-04 13:20:00,11.09,11.12,11.08,11.12,272000.0,7.8725,7.8938,7.8654,7.8938,272000.0
2012-05-04 13:30:00,11.12,11.14,11.11,11.12,200400.0,7.8938,7.908,7.8867,7.8938,200400.0
2012-05-04 13:40:00,11.12,11.13,11.09,11.1,244400.0,7.8938,7.9009,7.8725,7.8796,244400.0
2012-05-04 13:50:00,11.1,11.12,11.1,11.1,138800.0,7.8796,7.8938,7.8796,7.8796,138800.0
2012-05-04 14:00:00,11.1,11.1,11.06,11.07,628000.0,7.8796,7.8796,7.8512,7.8583,628000.0
2012-05-04 14:10:00,11.07,11.08,11.05,11.06,341600.0,7.8583,7.8654,7.8441,7.8512,341600.0
2012-05-04 14:20:00,11.06,11.07,11.05,11.07,330800.0,7.8512,7.8583,7.8441,7.8583,330800.0
2012-05-04 14:30:00,11.07,11.08,11.03,11.04,231600.0,7.8583,7.8654,7.8299,7.837,231600.0
2012-05-04 14:40:00,11.04,11.08,11.04,11.07,277200.0,7.837,7.8654,7.837,7.8583,277200.0
2012-05-04 14:50:00,11.07,11.08,11.03,11.07,195200.0,7.8583,7.8654,7.8299,7.8583,195200.0
2012-05-04 15:00:00,11.07,11.09,11.07,11.08,152000.0,7.8583,7.8725,7.8583,7.8654,152000.0
2012-05-04 15:10:00,11.09,11.09,11.08,11.08,234800.0,7.8725,7.8725,7.8654,7.8654,234800.0
2012-05-04 15:20:00,11.09,11.1,11.08,11.1,558000.0,7.8725,7.8796,7.8654,7.8796,558000.0
2012-05-04 15:30:00,11.1,11.11,11.09,11.1,436400.0,7.8796,7.8867,7.8725,7.8796,436400.0
2012-05-04 15:40:00,11.1,11.13,11.1,11.11,632400.0,7.8796,7.9009,7.8796,7.8867,632400.0
2012-05-04 15:50:00,11.11,11.12,11.07,11.08,918000.0,7.8867,7.8938,7.8583,7.8654,918000.0
2012-05-07 09:30:00,11.0,11.04,10.98,11.02,445200.0,7.8086,7.837,7.7944,7.8228,445200.0
2012-05-07 09:40:00,11.01,11.06,11.01,11.05,1017200.0,7.8157,7.8512,7.8157,7.8441,1017200.0
2012-05-07 09:50:00,11.05,11.06,11.04,11.06,440400.0,7.8441,7.8512,7.837,7.8512,440400.0
2012-05-07 10:00:00,11.06,11.08,11.05,11.06,842400.0,7.8512,7.8654,7.8441,7.8512,842400.0
2012-05-07 10:10:00,11.06,11.09,11.04,11.08,1362800.0,7.8512,7.8725,7.837,7.8654,1362800.0
2012-05-07 10:20:00,11.09,11.09,11.02,11.02,439600.0,7.8725,7.8725,7.8228,7.8228,439600.0
2012-05-07 10:30:00,11.03,11.04,11.02,11.02,234800.0,7.8299,7.837,7.8228,7.8228,234800.0
2012-05-07 10:40:00,11.02,11.02,10.99,11.01,381600.0,7.8228,7.8228,7.8015,7.8157,381600.0
2012-05-07 10:50:00,11.01,11.01,10.99,11.0,506000.0,7.8157,7.8157,7.8015,7.8086,506000.0
2012-05-07 11:00:00,11.0,11.03,11.0,11.01,556000.0,7.8086,7.8299,7.8086,7.8157,556000.0
2012-05-07 11:10:00,11.01,11.03,10.99,11.0,267200.0,7.8157,7.8299,7.8015,7.8086,267200.0
2012-05-07 11:20:00,11.0,11.01,10.99,11.0,144000.0,7.8086,7.8157,7.8015,7.8086,144000.0
2012-05-07 11:30:00,11.0,11.01,11.0,11.0,390800.0,7.8086,7.8157,7.8086,7.8086,390800.0
2012-05-07 11:40:00,11.0,11.0,10.97,10.99,213200.0,7.8086,7.8086,7.7873,7.8015,213200.0
2012-05-07 11:50:00,10.99,11.0,10.96,10.98,108800.0,7.8015,7.8086,7.7802,7.7944,108800.0
2012-05-07 12:00:00,10.98,10.98,10.95,10.95,226800.0,7.7944,7.7944,7.7731,7.7731,226800.0
2012-05-07 12:10:00,10.95,10.95,10.93,10.94,143200.0,7.7731,7.7731,7.7589,7.766,143200.0
2012-05-07 12:20:00,10.94,10.95,10.93,10.94,148400.0,7.766,7.7731,7.7589,7.766,148400.0
2012-05-07 12:30:00,10.94,10.98,10.93,10.97,283200.0,7.766,7.7944,7.7589,7.7873,283200.0
2012-05-07 12:40:00,10.97,10.98,10.96,10.97,192400.0,7.7873,7.7944,7.7802,7.7873,192400.0
2012-05-07 12:50:00,10.97,10.98,10.96,10.96,150800.0,7.7873,7.7944,7.7802,7.7802,150800.0
2012-05-07 13:00:00,10.96,10.97,10.95,10.95,76000.0,7.7802,7.7873,7.7731,7.7731,76000.0
2012-05-07 13:10:00,10.95,10.96,10.95,10.95,190800.0,7.7731,7.7802,7.7731,7.7731,190800.0
2012-05-07 13:20:00,10.95,10.96,10.93,10.94,288800.0,7.7731,7.7802,7.7589,7.766,288800.0
2012-05-07 13:30:00,10.94,10.96,10.94,10.96,223200.0,7.766,7.7802,7.766,7.7802,223200.0
2012-05-07 13:40:00,10.96,10.98,10.95,10.97,222000.0,7.7802,7.7944,7.7731,7.7873,222000.0
2012-05-07 13:50:00,10.98,11.0,10.97,10.98,205600.0,7.7944,7.8086,7.7873,7.7944,205600.0
2012-05-07 14:00:00,10.98,11.0,10.97,10.99,187200.0,7.7944,7.8086,7.7873,7.8015,187200.0
2012-05-07 14:10:00,10.99,11.0,10.98,10.99,103200.0,7.8015,7.8086,7.7944,7.8015,103200.0
2012-05-07 14:20:00,10.99,11.0,10.98,10.99,100000.0,7.8015,7.8086,7.7944,7.8015,100000.0
2012-05-07 14:30:00,10.99,11.0,10.98,11.0,94800.0,7.8015,7.8086,7.7944,7.8086,94800.0
2012-05-07 14:40:00,11.0,11.01,10.98,11.0,194800.0,7.8086,7.8157,7.7944,7.8086,194800.0
2012-05-07 14:50:00,11.0,11.01,10.99,11.0,520400.0,7.8086,7.8157,7.8015,7.8086,520400.0
2012-05-07 15:00:00,11.0,11.01,10.98,10.98,193200.0,7.8086,7.8157,7.7944,7.7944,193200.0
2012-05-07 15:10:00,10.99,11.01,10.99,11.0,185200.0,7.8015,7.8157,7.8015,7.8086,185200.0
2012-05-07 15:20:00,11.0,11.01,10.99,10.99,201200.0,7.8086,7.8157,7.8015,7.8015,201200.0
2012-05-07 15:30:00,10.99,11.0,10.99,11.0,449200.0,7.8015,7.8086,7.8015,7.8086,449200.0
2012-05-07 15:40:00,11.0,11.0,10.97,10.97,351200.0,7.8086,7.8086,7.7873,7.7873,351200.0
2012-05-07 15:50:00,10.97,10.98,10.95,10.96,516000.0,7.7873,7.7944,7.7731,7.7802,516000.0
2012-05-08 09:30:00,10.86,10.91,10.74,10.74,1055600.0,7.7092,7.7447,7.624,7.624,1055600.0
2012-05-08 09:40:00,10.74,10.82,10.73,10.79,528000.0,7.624,7.6808,7.6169,7.6595,528000.0
2012-05-08 09:50:00,10.79,10.79,10.72,10.72,861200.0,7.6595,7.6595,7.6098,7.6098,861200.0
2012-05-08 10:00:00,10.72,10.74,10.7,10.74,496800.0,7.6098,7.624,7.5956,7.624,496800.0
2012-05-08 10:10:00,10.74,10.75,10.72,10.72,497200.0,7.624,7.6311,7.6098,7.6098,497200.0
2012-05-08 10:20:00,10.72,10.73,10.69,10.71,226000.0,7.6098,7.6169,7.5885,7.6027,226000.0
2012-05-08 10:30:00,10.71,10.71,10.66,10.7,276000.0,7.6027,7.6027,7.5672,7.5956,276000.0
2012-05-08 10:40:00,10.7,10.72,10.69,10.72,300000.0,7.5956,7.6098,7.5885,7.6098,300000.0
2012-05-08 10:50:00,10.72,10.74,10.7,10.73,552000.0,7.6098,7.624,7.5956,7.6169,552000.0
2012-05-08 11:00:00,10.73,10.74,10.69,10.71,677200.0,7.6169,7.624,7.5885,7.6027,677200.0
2012-05-08 11:10:00,10.71,10.72,10.67,10.72,228800.0,7.6027,7.6098,7.5743,7.6098,228800.0
2012-05-08 11:20:00,10.72,10.74,10.71,10.74,200800.0,7.6098,7.624,7.6027,7.624,200800.0
2012-05-08 11:30:00,10.74,10.78,10.73,10.78,176000.0,7.624,7.6524,7.6169,7.6524,176000.0
2012-05-08 11:40:00,10.77,10.79,10.76,10.79,613600.0,7.6453,7.6595,7.6382,7.6595,613600.0
2012-05-08 11:50:00,10.79,10.81,10.77,10.78,824000.0,7.6595,7.6737,7.6453,7.6524,824000.0
2012-05-08 12:00:00,10.78,10.79,10.76,10.78,282800.0,7.6524,7.6595,7.6382,7.6524,282800.0
2012-05-08 12:10:00,10.78,10.79,10.77,10.77,372800.0,7.6524,7.6595,7.6453,7.6453,372800.0
2012-05-08 12:20:00,10.77,10.79,10.77,10.79,160800.0,7.6453,7.6595,7.6453,7.6595,160800.0
2012-05-08 12:30:00,10.79,10.82,10.78,10.81,179200.0,7.6595,7.6808,7.6524,7.6737,179200.0
2012-05-08 12:40:00,10.81,10.83,10.8,10.82,132800.0,7.6737,7.6879,7.6666,7.6808,132800.0
2012-05-08 12:50:00,10.82,10.82,10.8,10.81,126400.0,7.6808,7.6808,7.6666,7.6737,126400.0
2012-05-08 13:00:00,10.81,10.81,10.79,10.8,168000.0,7.6737,7.6737,7.6595,7.6666,168000.0
2012-05-08 13:10:00,10.8,10.81,10.79,10.8,328400.0,7.6666,7.6737,7.6595,7.6666,328400.0
2012-05-08 13:20:00,10.8,10.85,10.8,10.85,340400.0,7.6666,7.7021,7.6666,7.7021,340400.0
2012-05-08 13:30:00,10.85,10.87,10.84,10.86,181600.0,7.7021,7.7163,7.695,7.7092,181600.0
2012-05-08 13:40:00,10.86,10.88,10.85,10.88,206400.0,7.7092,7.7234,7.7021,7.7234,206400.0
2012-05-08 13:50:00,10.87,10.88,10.84,10.86,170400.0,7.7163,7.7234,7.695,7.7092,170400.0
2012-05-08 14:00:00,10.86,10.9,10.86,10.9,1002800.0,7.7092,7.7376,7.7092,7.7376,1002800.0
2012-05-08 14:10:00,10.89,10.9,10.87,10.87,120400.0,7.7305,7.7376,7.7163,7.7163,120400.0
2012-05-08 14:20:00,10.86,10.87,10.86,10.87,328400.0,7.7092,7.7163,7.7092,7.7163,328400.0
2012-05-08 14:30:00,10.87,10.89,10.87,10.88,200400.0,7.7163,7.7305,7.7163,7.7234,200400.0
2012-05-08 14:40:00,10.88,10.89,10.86,10.88,924400.0,7.7234,7.7305,7.7092,7.7234,924400.0
2012-05-08 14:50:00,10.88,10.91,10.88,10.9,251200.0,7.7234,7.7447,7.7234,7.7376,251200.0
2012-05-08 15:00:00,10.9,10.93,10.88,10.91,573600.0,7.7376,7.7589,7.7234,7.7447,573600.0
2012-05-08 15:10:00,10.91,11.01,10.91,11.01,731200.0,7.7447,7.8157,7.7447,7.8157,731200.0
2012-05-08 15:20:00,11.01,11.02,10.98,10.99,948400.0,7.8157,7.8228,7.7944,7.8015,948400.0
2012-05-08 15:30:00,10.99,11.0,10.94,10.97,573600.0,7.8015,7.8086,7.766,7.7873,573600.0
2012-05-08 15:40:00,10.97,10.98,10.94,10.94,457200.0,7.7873,7.7944,7.766,7.766,457200.0
2012-05-08 15:50:00,10.95,10.99,10.94,10.96,1115600.0,7.7731,7.8015,7.766,7.7802,1115600.0
2012-05-09 09:30:00,10.85,10.85,10.75,10.82,398800.0,7.7021,7.7021,7.6311,7.6808,398800.0
2012-05-09 09:40:00,10.82,10.88,10.81,10.85,246400.0,7.6808,7.7234,7.6737,7.7021,246400.0
2012-05-09 09:50:00,10.85,10.88,10.82,10.83,345200.0,7.7021,7.7234,7.6808,7.6879,345200.0
2012-05-09 10:00:00,10.82,10.85,10.78,10.8,407600.0,7.6808,7.7021,7.6524,7.6666,407600.0
2012-05-09 10:10:00,10.8,10.8,10.76,10.77,531600.0,7.6666,7.6666,7.6382,7.6453,531600.0
2012-05-09 10:20:00,10.77,10.77,10.74,10.75,327600.0,7.6453,7.6453,7.624,7.6311,327600.0
2012-05-09 10:30:00,10.74,10.76,10.74,10.75,246000.0,7.624,7.6382,7.624,7.6311,246000.0
2012-05-09 10:40:00,10.75,10.8,10.75,10.79,459600.0,7.6311,7.6666,7.6311,7.6595,459600.0
2012-05-09 10:50:00,10.79,10.84,10.79,10.82,240000.0,7.6595,7.695,7.6595,7.6808,240000.0
2012-05-09 11:00:00,10.82,10.86,10.82,10.85,174400.0,7.6808,7.7092,7.6808,7.7021,174400.0
2012-05-09 11:10:00,10.85,10.87,10.84,10.84,566400.0,7.7021,7.7163,7.695,7.695,566400.0
2012-05-09 11:20:00,10.84,10.85,10.82,10.82,385600.0,7.695,7.7021,7.6808,7.6808,385600.0
2012-05-09 11:30:00,10.82,10.84,10.8,10.84,206800.0,7.6808,7.695,7.6666,7.695,206800.0
2012-05-09 11:40:00,10.85,10.85,10.82,10.83,221200.0,7.7021,7.7021,7.6808,7.6879,221200.0
2012-05-09 11:50:00,10.82,10.83,10.79,10.79,178800.0,7.6808,7.6879,7.6595,7.6595,178800.0
2012-05-09 12:00:00,10.79,10.8,10.78,10.78,144400.0,7.6595,7.6666,7.6524,7.6524,144400.0
2012-05-09 12:10:00,10.78,10.78,10.76,10.77,222800.0,7.6524,7.6524,7.6382,7.6453,222800.0
2012-05-09 12:20:00,10.77,10.79,10.76,10.78,181600.0,7.6453,7.6595,7.6382,7.6524,181600.0
2012-05-09 12:30:00,10.78,10.78,10.75,10.76,444400.0,7.6524,7.6524,7.6311,7.6382,444400.0
2012-05-09 12:40:00,10.76,10.78,10.75,10.77,261200.0,7.6382,7.6524,7.6311,7.6453,261200.0
2012-05-09 12:50:00,10.77,10.78,10.75,10.77,121600.0,7.6453,7.6524,7.6311,7.6453,121600.0
2012-05-09 13:00:00,10.77,10.81,10.77,10.78,174800.0,7.6453,7.6737,7.6453,7.6524,174800.0
2012-05-09 13:10:00,10.79,10.79,10.77,10.77,211600.0,7.6595,7.6595,7.6453,7.6453,211600.0
2012-05-09 13:20:00,10.77,10.83,10.77,10.81,259600.0,7.6453,7.6879,7.6453,7.6737,259600.0
2012-05-09 13:30:00,10.81,10.83,10.8,10.83,832000.0,7.6737,7.6879,7.6666,7.6879,832000.0
2012-05-09 13:40:00,10.83,10.85,10.83,10.85,93200.0,7.6879,7.7021,7.6879,7.7021,93200.0
2012-05-09 13:50:00,10.85,10.86,10.83,10.85,360800.0,7.7021,7.7092,7.6879,7.7021,360800.0
2012-05-09 14:00:00,10.84,10.85,10.83,10.83,283600.0,7.695,7.7021,7.6879,7.6879,283600.0
2012-05-09 14:10:00,10.83,10.84,10.81,10.82,214000.0,7.6879,7.695,7.6737,7.6808,214000.0
2012-05-09 14:20:00,10.81,10.85,10.81,10.84,206800.0,7.6737,7.7021,7.6737,7.695,206800.0
2012-05-09 14:30:00,10.85,10.85,10.81,10.83,102800.0,7.7021,7.7021,7.6737,7.6879,102800.0
2012-05-09 14:40:00,10.83,10.85,10.82,10.83,534800.0,7.6879,7.7021,7.6808,7.6879,534800.0
2012-05-09 14:50:00,10.83,10.84,10.82,10.82,180400.0,7.6879,7.695,7.6808,7.6808,180400.0
2012-05-09 15:00:00,10.82,10.83,10.81,10.81,236000.0,7.6808,7.6879,7.6737,7.6737,236000.0
2012-05-09 15:10:00,10.81,10.83,10.81,10.83,349200.0,7.6737,7.6879,7.6737,7.6879,349200.0
2012-05-09 15:20:00,10.83,10.83,10.8,10.82,590000.0,7.6879,7.6879,7.6666,7.6808,590000.0
2012-05-09 15:30:00,10.81,10.85,10.81,10.84,412000.0,7.6737,7.7021,7.6737,7.695,412000.0
2012-05-09 15:40:00,10.84,10.85,10.83,10.83,776800.0,7.695,7.7021,7.6879,7.6879,776800.0
2012-05-09 15:50:00,10.83,10.83,10.79,10.79,1430000.0,7.6879,7.6879,7.6595,7.6595,1430000.0
2012-05-10 09:30:00,10.86,10.98,10.86,10.97,242400.0,7.7092,7.7944,7.7092,7.7873,242400.0
2012-05-10 09:40:00,10.96,10.97,10.92,10.97,228800.0,7.7802,7.7873,7.7518,7.7873,228800.0
2012-05-10 09:50:00,10.97,10.98,10.94,10.94,312000.0,7.7873,7.7944,7.766,7.766,312000.0
2012-05-10 10:00:00,10.94,10.95,10.91,10.93,236800.0,7.766,7.7731,7.7447,7.7589,236800.0
2012-05-10 10:10:00,10.93,10.93,10.9,10.9,161600.0,7.7589,7.7589,7.7376,7.7376,161600.0
2012-05-10 10:20:00,10.9,10.92,10.87,10.9,287600.0,7.7376,7.7518,7.7163,7.7376,287600.0
2012-05-10 10:30:00,10.89,10.9,10.87,10.9,294400.0,7.7305,7.7376,7.7163,7.7376,294400.0
2012-05-10 10:40:00,10.9,10.94,10.9,10.93,285600.0,7.7376,7.766,7.7376,7.7589,285600.0
2012-05-10 10:50:00,10.93,10.94,10.9,10.91,429600.0,7.7589,7.766,7.7376,7.7447,429600.0
2012-05-10 11:00:00,10.91,10.91,10.88,10.9,1254400.0,7.7447,7.7447,7.7234,7.7376,1254400.0
2012-05-10 11:10:00,10.9,10.9,10.88,10.9,161200.0,7.7376,7.7376,7.7234,7.7376,161200.0
2012-05-10 11:20:00,10.9,10.94,10.89,10.94,158800.0,7.7376,7.766,7.7305,7.766,158800.0
2012-05-10 11:30:00,10.94,10.98,10.93,10.97,221200.0,7.766,7.7944,7.7589,7.7873,221200.0
2012-05-10 11:40:00,10.97,10.97,10.95,10.96,169200.0,7.7873,7.7873,7.7731,7.7802,169200.0
2012-05-10 11:50:00,10.96,10.96,10.94,10.94,214800.0,7.7802,7.7802,7.766,7.766,214800.0
2012-05-10 12:00:00,10.94,10.95,10.92,10.93,1143600.0,7.766,7.7731,7.7518,7.7589,1143600.0
2012-05-10 12:10:00,10.93,10.95,10.92,10.95,177200.0,7.7589,7.7731,7.7518,7.7731,177200.0
2012-05-10 12:20:00,10.95,10.97,10.94,10.97,237600.0,7.7731,7.7873,7.766,7.7873,237600.0
2012-05-10 12:30:00,10.97,11.0,10.96,10.98,209600.0,7.7873,7.8086,7.7802,7.7944,209600.0
2012-05-10 12:40:00,10.98,11.0,10.97,10.99,868000.0,7.7944,7.8086,7.7873,7.8015,868000.0
2012-05-10 12:50:00,10.99,11.01,10.99,11.01,162400.0,7.8015,7.8157,7.8015,7.8157,162400.0
2012-05-10 13:00:00,11.01,11.02,10.99,11.0,123200.0,7.8157,7.8228,7.8015,7.8086,123200.0
2012-05-10 13:10:00,11.0,11.01,10.99,11.01,262800.0,7.8086,7.8157,7.8015,7.8157,262800.0
2012-05-10 13:20:00,11.01,11.01,10.99,11.0,169200.0,7.8157,7.8157,7.8015,7.8086,169200.0
2012-05-10 13:30:00,11.0,11.04,11.0,11.03,360400.0,7.8086,7.837,7.8086,7.8299,360400.0
2012-05-10 13:40:00,11.03,11.04,11.01,11.02,158800.0,7.8299,7.837,7.8157,7.8228,158800.0
2012-05-10 13:50:00,11.02,11.05,11.02,11.02,220800.0,7.8228,7.8441,7.8228,7.8228,220800.0
2012-05-10 14:00:00,11.02,11.05,11.01,11.04,263200.0,7.8228,7.8441,7.8157,7.837,263200.0
2012-05-10 14:10:00,11.04,11.06,11.04,11.05,257200.0,7.837,7.8512,7.837,7.8441,257200.0
2012-05-10 14:20:00,11.05,11.08,11.04,11.07,403200.0,7.8441,7.8654,7.837,7.8583,403200.0
2012-05-10 14:30:00,11.07,11.07,11.04,11.06,1262000.0,7.8583,7.8583,7.837,7.8512,1262000.0
2012-05-10 14:40:00,11.06,11.07,11.04,11.04,573200.0,7.8512,7.8583,7.837,7.837,573200.0
2012-05-10 14:50:00,11.04,11.04,11.03,11.04,274800.0,7.837,7.837,7.8299,7.837,274800.0
2012-05-10 15:00:00,11.04,11.05,11.01,11.02,236400.0,7.837,7.8441,7.8157,7.8228,236400.0
2012-05-10 15:10:00,11.02,11.03,11.01,11.02,239600.0,7.8228,7.8299,7.8157,7.8228,239600.0
2012-05-10 15:20:00,11.02,11.03,11.0,11.02,903200.0,7.8228,7.8299,7.8086,7.8228,903200.0
2012-05-10 15:30:00,11.02,11.03,11.01,11.03,316000.0,7.8228,7.8299,7.8157,7.8299,316000.0
2012-05-10 15:40:00,11.03,11.04,11.01,11.04,1271600.0,7.8299,7.837,7.8157,7.837,1271600.0
2012-05-10 15:50:00,11.04,11.04,10.99,11.03,1321600.0,7.837,7.837,7.8015,7.8299,1321600.0
2012-05-11 09:30:00,10.95,10.97,10.83,10.89,815200.0,7.7731,7.7873,7.6879,7.7305,815200.0
2012-05-11 09:40:00,10.89,10.94,10.89,10.9,387200.0,7.7305,7.766,7.7305,7.7376,387200.0
2012-05-11 09:50:00,10.9,10.92,10.87,10.9,236800.0,7.7376,7.7518,7.7163,7.7376,236800.0
2012-05-11 10:00:00,10.9,10.97,10.9,10.93,201600.0,7.7376,7.7873,7.7376,7.7589,201600.0
2012-05-11 10:10:00,10.93,11.01,10.93,10.99,165200.0,7.7589,7.8157,7.7589,7.8015,165200.0
2012-05-11 10:20:00,10.99,11.05,10.99,11.03,692800.0,7.8015,7.8441,7.8015,7.8299,692800.0
2012-05-11 10:30:00,11.03,11.1,11.03,11.1,464800.0,7.8299,7.8796,7.8299,7.8796,464800.0
2012-05-11 10:40:00,11.1,11.11,11.08,11.08,173600.0,7.8796,7.8867,7.8654,7.8654,173600.0
2012-05-11 10:50:00,11.08,11.08,11.05,11.06,102000.0,7.8654,7.8654,7.8441,7.8512,102000.0
2012-05-11 11:00:00,11.06,11.07,11.03,11.06,107200.0,7.8512,7.8583,7.8299,7.8512,107200.0
2012-05-11 11:10:00,11.06,11.08,11.03,11.04,100800.0,7.8512,7.8654,7.8299,7.837,100800.0
2012-05-11 11:20:00,11.04,11.06,11.04,11.05,163600.0,7.837,7.8512,7.837,7.8441,163600.0
2012-05-11 11:30:00,11.05,11.09,11.05,11.07,78400.0,7.8441,7.8725,7.8441,7.8583,78400.0
2012-05-11 11:40:00,11.07,11.07,11.05,11.07,330400.0,7.8583,7.8583,7.8441,7.8583,330400.0
2012-05-11 11:50:00,11.07,11.08,11.06,11.08,47200.0,7.8583,7.8654,7.8512,7.8654,47200.0
2012-05-11 12:00:00,11.08,11.08,11.06,11.07,211600.0,7.8654,7.8654,7.8512,7.8583,211600.0
2012-05-11 12:10:00,11.07,11.08,11.05,11.06,109600.0,7.8583,7.8654,7.8441,7.8512,109600.0
2012-05-11 12:20:00,11.06,11.09,11.06,11.08,223600.0,7.8512,7.8725,7.8512,7.8654,223600.0
2012-05-11 12:30:00,11.08,11.08,11.06,11.08,33200.0,7.8654,7.8654,7.8512,7.8654,33200.0
2012-05-11 12:40:00,11.08,11.08,11.04,11.05,71600.0,7.8654,7.8654,7.837,7.8441,71600.0
2012-05-11 12:50:00,11.05,11.05,11.01,11.02,97200.0,7.8441,7.8441,7.8157,7.8228,97200.0
2012-05-11 13:00:00,11.02,11.02,11.0,11.01,130400.0,7.8228,7.8228,7.8086,7.8157,130400.0
2012-05-11 13:10:00,11.0,11.0,10.99,11.0,204800.0,7.8086,7.8086,7.8015,7.8086,204800.0
2012-05-11 13:20:00,11.0,11.01,10.99,11.0,72400.0,7.8086,7.8157,7.8015,7.8086,72400.0
2012-05-11 13:30:00,11.0,11.04,11.0,11.02,73200.0,7.8086,7.837,7.8086,7.8228,73200.0
2012-05-11 13:40:00,11.02,11.02,11.0,11.01,31200.0,7.8228,7.8228,7.8086,7.8157,31200.0
2012-05-11 13:50:00,11.01,11.04,11.01,11.04,93600.0,7.8157,7.837,7.8157,7.837,93600.0
2012-05-11 14:00:00,11.04,11.05,11.02,11.02,164000.0,7.837,7.8441,7.8228,7.8228,164000.0
2012-05-11 14:10:00,11.02,11.05,11.01,11.05,166400.0,7.8228,7.8441,7.8157,7.8441,166400.0
2012-05-11 14:20:00,11.05,11.05,11.02,11.04,179600.0,7.8441,7.8441,7.8228,7.837,179600.0
2012-05-11 14:30:00,11.04,11.04,11.03,11.03,83200.0,7.837,7.837,7.8299,7.8299,83200.0
2012-05-11 14:40:00,11.03,11.04,11.02,11.02,134400.0,7.8299,7.837,7.8228,7.8228,134400.0
2012-05-11 14:50:00,11.02,11.02,11.0,11.01,130000.0,7.8228,7.8228,7.8086,7.8157,130000.0
2012-05-11 15:00:00,11.01,11.01,10.99,11.01,306000.0,7.8157,7.8157,7.8015,7.8157,306000.0
2012-05-11 15:10:00,11.01,11.01,10.99,11.0,250800.0,7.8157,7.8157,7.8015,7.8086,250800.0
2012-05-11 15:20:00,11.0,11.01,10.98,11.0,203600.0,7.8086,7.8157,7.7944,7.8086,203600.0
2012-05-11 15:30:00,11.0,11.01,10.98,10.99,349600.0,7.8086,7.8157,7.7944,7.8015,349600.0
2012-05-11 15:40:00,10.99,10.99,10.96,10.98,440800.0,7.8015,7.8015,7.7802,7.7944,440800.0
2012-05-11 15:50:00,10.97,10.97,10.95,10.96,624000.0,7.7873,7.7873,7.7731,7.7802,624000.0
2012-05-14 09:30:00,10.81,10.83,10.75,10.81,300400.0,7.6737,7.6879,7.6311,7.6737,300400.0
2012-05-14 09:40:00,10.81,10.81,10.75,10.75,225200.0,7.6737,7.6737,7.6311,7.6311,225200.0
2012-05-14 09:50:00,10.76,10.81,10.76,10.78,1756800.0,7.6382,7.6737,7.6382,7.6524,1756800.0
2012-05-14 10:00:00,10.77,10.79,10.76,10.76,602400.0,7.6453,7.6595,7.6382,7.6382,602400.0
2012-05-14 10:10:00,10.76,10.79,10.75,10.78,289200.0,7.6382,7.6595,7.6311,7.6524,289200.0
2012-05-14 10:20:00,10.78,10.78,10.75,10.76,252400.0,7.6524,7.6524,7.6311,7.6382,252400.0
2012-05-14 10:30:00,10.76,10.79,10.74,10.78,308400.0,7.6382,7.6595,7.624,7.6524,308400.0
2012-05-14 10:40:00,10.78,10.83,10.78,10.82,235200.0,7.6524,7.6879,7.6524,7.6808,235200.0
2012-05-14 10:50:00,10.82,10.88,10.81,10.85,246800.0,7.6808,7.7234,7.6737,7.7021,246800.0
2012-05-14 11:00:00,10.85,10.85,10.81,10.81,111200.0,7.7021,7.7021,7.6737,7.6737,111200.0
2012-05-14 11:10:00,10.81,10.82,10.8,10.8,84800.0,7.6737,7.6808,7.6666,7.6666,84800.0
2012-05-14 11:20:00,10.81,10.88,10.8,10.85,222000.0,7.6737,7.7234,7.6666,7.7021,222000.0
2012-05-14 11:30:00,10.85,10.86,10.82,10.83,188400.0,7.7021,7.7092,7.6808,7.6879,188400.0
2012-05-14 11:40:00,10.83,10.85,10.82,10.83,1374000.0,7.6879,7.7021,7.6808,7.6879,1374000.0
2012-05-14 11:50:00,10.83,10.86,10.83,10.85,97200.0,7.6879,7.7092,7.6879,7.7021,97200.0
2012-05-14 12:00:00,10.85,10.88,10.85,10.88,129600.0,7.7021,7.7234,7.7021,7.7234,129600.0
2012-05-14 12:10:00,10.88,10.88,10.86,10.87,90000.0,7.7234,7.7234,7.7092,7.7163,90000.0
2012-05-14 12:20:00,10.87,10.91,10.87,10.88,125200.0,7.7163,7.7447,7.7163,7.7234,125200.0
2012-05-14 12:30:00,10.88,10.89,10.87,10.88,75200.0,7.7234,7.7305,7.7163,7.7234,75200.0
2012-05-14 12:40:00,10.88,10.91,10.87,10.9,77600.0,7.7234,7.7447,7.7163,7.7376,77600.0
2012-05-14 12:50:00,10.9,10.9,10.88,10.89,64800.0,7.7376,7.7376,7.7234,7.7305,64800.0
2012-05-14 13:00:00,10.9,10.9,10.89,10.9,82800.0,7.7376,7.7376,7.7305,7.7376,82800.0
2012-05-14 13:10:00,10.89,10.9,10.86,10.88,170800.0,7.7305,7.7376,7.7092,7.7234,170800.0
2012-05-14 13:20:00,10.87,10.88,10.87,10.88,109600.0,7.7163,7.7234,7.7163,7.7234,109600.0
2012-05-14 13:30:00,10.88,10.91,10.88,10.91,111600.0,7.7234,7.7447,7.7234,7.7447,111600.0
2012-05-14 13:40:00,10.91,10.92,10.9,10.9,157200.0,7.7447,7.7518,7.7376,7.7376,157200.0
2012-05-14 13:50:00,10.9,10.94,10.9,10.91,176000.0,7.7376,7.766,7.7376,7.7447,176000.0
2012-05-14 14:00:00,10.91,10.93,10.91,10.93,128000.0,7.7447,7.7589,7.7447,7.7589,128000.0
2012-05-14 14:10:00,10.93,10.93,10.91,10.91,157200.0,7.7589,7.7589,7.7447,7.7447,157200.0
2012-05-14 14:20:00,10.91,10.93,10.9,10.92,179200.0,7.7447,7.7589,7.7376,7.7518,179200.0
2012-05-14 14:30:00,10.92,10.93,10.88,10.89,222400.0,7.7518,7.7589,7.7234,7.7305,222400.0
2012-05-14 14:40:00,10.89,10.89,10.87,10.88,204000.0,7.7305,7.7305,7.7163,7.7234,204000.0
2012-05-14 14:50:00,10.88,10.9,10.88,10.89,243200.0,7.7234,7.7376,7.7234,7.7305,243200.0
2012-05-14 15:00:00,10.89,10.89,10.86,10.88,240400.0,7.7305,7.7305,7.7092,7.7234,240400.0
2012-05-14 15:10:00,10.88,10.9,10.87,10.87,217600.0,7.7234,7.7376,7.7163,7.7163,217600.0
2012-05-14 15:20:00,10.87,10.87,10.85,10.86,198400.0,7.7163,7.7163,7.7021,7.7092,198400.0
2012-05-14 15:30:00,10.86,10.88,10.86,10.87,388000.0,7.7092,7.7234,7.7092,7.7163,388000.0
2012-05-14 15:40:00,10.87,10.88,10.85,10.85,540400.0,7.7163,7.7234,7.7021,7.7021,540400.0
2012-05-14 15:50:00,10.85,10.87,10.85,10.85,718000.0,7.7021,7.7163,7.7021,7.7021,718000.0
2012-05-15 09:30:00,10.81,10.88,10.81,10.84,372000.0,7.6737,7.7234,7.6737,7.695,372000.0
2012-05-15 09:40:00,10.84,10.87,10.82,10.86,206800.0,7.695,7.7163,7.6808,7.7092,206800.0
2012-05-15 09:50:00,10.86,10.88,10.85,10.87,247600.0,7.7092,7.7234,7.7021,7.7163,247600.0
2012-05-15 10:00:00,10.87,10.94,10.87,10.94,452400.0,7.7163,7.766,7.7163,7.766,452400.0
2012-05-15 10:10:00,10.93,10.94,10.9,10.92,218000.0,7.7589,7.766,7.7376,7.7518,218000.0
2012-05-15 10:20:00,10.93,10.99,10.93,10.98,280400.0,7.7589,7.8015,7.7589,7.7944,280400.0
2012-05-15 10:30:00,10.98,11.01,10.97,11.01,466400.0,7.7944,7.8157,7.7873,7.8157,466400.0
2012-05-15 10:40:00,11.01,11.04,11.0,11.03,628800.0,7.8157,7.837,7.8086,7.8299,628800.0
2012-05-15 10:50:00,11.02,11.04,11.01,11.01,292800.0,7.8228,7.837,7.8157,7.8157,292800.0
2012-05-15 11:00:00,11.01,11.02,10.97,10.97,223600.0,7.8157,7.8228,7.7873,7.7873,223600.0
2012-05-15 11:10:00,10.98,10.98,10.95,10.97,348400.0,7.7944,7.7944,7.7731,7.7873,348400.0
2012-05-15 11:20:00,10.97,11.01,10.97,11.0,424800.0,7.7873,7.8157,7.7873,7.8086,424800.0
2012-05-15 11:30:00,11.0,11.01,10.97,10.99,582400.0,7.8086,7.8157,7.7873,7.8015,582400.0
2012-05-15 11:40:00,10.99,11.0,10.98,11.0,326800.0,7.8015,7.8086,7.7944,7.8086,326800.0
2012-05-15 11:50:00,10.99,11.01,10.99,10.99,206400.0,7.8015,7.8157,7.8015,7.8015,206400.0
2012-05-15 12:00:00,11.0,11.01,10.99,11.0,279200.0,7.8086,7.8157,7.8015,7.8086,279200.0
2012-05-15 12:10:00,11.0,11.04,11.0,11.02,127200.0,7.8086,7.837,7.8086,7.8228,127200.0
2012-05-15 12:20:00,11.02,11.03,11.01,11.02,99200.0,7.8228,7.8299,7.8157,7.8228,99200.0
2012-05-15 12:30:00,11.02,11.04,11.02,11.04,81200.0,7.8228,7.837,7.8228,7.837,81200.0
2012-05-15 12:40:00,11.04,11.04,11.03,11.03,89600.0,7.837,7.837,7.8299,7.8299,89600.0
2012-05-15 12:50:00,11.03,11.03,10.99,11.0,186400.0,7.8299,7.8299,7.8015,7.8086,186400.0
2012-05-15 13:00:00,11.0,11.01,10.99,11.0,92000.0,7.8086,7.8157,7.8015,7.8086,92000.0
2012-05-15 13:10:00,11.0,11.02,11.0,11.0,90400.0,7.8086,7.8228,7.8086,7.8086,90400.0
2012-05-15 13:20:00,11.0,11.01,10.99,11.0,143200.0,7.8086,7.8157,7.8015,7.8086,143200.0
2012-05-15 13:30:00,11.0,11.0,10.97,10.97,282000.0,7.8086,7.8086,7.7873,7.7873,282000.0
2012-05-15 13:40:00,10.97,10.98,10.94,10.95,186800.0,7.7873,7.7944,7.766,7.7731,186800.0
2012-05-15 13:50:00,10.95,10.97,10.93,10.94,169600.0,7.7731,7.7873,7.7589,7.766,169600.0
2012-05-15 14:00:00,10.93,10.96,10.93,10.95,145200.0,7.7589,7.7802,7.7589,7.7731,145200.0
2012-05-15 14:10:00,10.95,10.97,10.95,10.96,125200.0,7.7731,7.7873,7.7731,7.7802,125200.0
2012-05-15 14:20:00,10.96,10.98,10.95,10.96,96400.0,7.7802,7.7944,7.7731,7.7802,96400.0
2012-05-15 14:30:00,10.96,10.97,10.94,10.94,104400.0,7.7802,7.7873,7.766,7.766,104400.0
2012-05-15 14:40:00,10.94,10.95,10.93,10.94,87600.0,7.766,7.7731,7.7589,7.766,87600.0
2012-05-15 14:50:00,10.93,10.94,10.92,10.93,303200.0,7.7589,7.766,7.7518,7.7589,303200.0
2012-05-15 15:00:00,10.93,10.93,10.86,10.87,309600.0,7.7589,7.7589,7.7092,7.7163,309600.0
2012-05-15 15:10:00,10.87,10.88,10.83,10.85,500400.0,7.7163,7.7234,7.6879,7.7021,500400.0
2012-05-15 15:20:00,10.85,10.86,10.82,10.83,361600.0,7.7021,7.7092,7.6808,7.6879,361600.0
2012-05-15 15:30:00,10.83,10.87,10.83,10.84,330000.0,7.6879,7.7163,7.6879,7.695,330000.0
2012-05-15 15:40:00,10.84,10.87,10.83,10.84,470400.0,7.695,7.7163,7.6879,7.695,470400.0
2012-05-15 15:50:00,10.84,10.86,10.83,10.85,697600.0,7.695,7.7092,7.6879,7.7021,697600.0
2012-05-16 09:30:00,10.92,10.97,10.87,10.97,271600.0,7.7518,7.7873,7.7163,7.7873,271600.0
2012-05-16 09:40:00,10.98,11.0,10.94,11.0,301200.0,7.7944,7.8086,7.766,7.8086,301200.0
2012-05-16 09:50:00,11.01,11.03,11.0,11.01,292000.0,7.8157,7.8299,7.8086,7.8157,292000.0
2012-05-16 10:00:00,11.02,11.02,10.97,10.97,267200.0,7.8228,7.8228,7.7873,7.7873,267200.0
2012-05-16 10:10:00,10.97,11.01,10.95,11.01,216400.0,7.7873,7.8157,7.7731,7.8157,216400.0
2012-05-16 10:20:00,11.01,11.03,11.0,11.02,175600.0,7.8157,7.8299,7.8086,7.8228,175600.0
2012-05-16 10:30:00,11.02,11.04,11.01,11.02,165600.0,7.8228,7.837,7.8157,7.8228,165600.0
2012-05-16 10:40:00,11.02,11.05,11.02,11.05,159200.0,7.8228,7.8441,7.8228,7.8441,159200.0
2012-05-16 10:50:00,11.04,11.04,11.01,11.01,104800.0,7.837,7.837,7.8157,7.8157,104800.0
2012-05-16 11:00:00,11.01,11.02,10.97,10.99,416400.0,7.8157,7.8228,7.7873,7.8015,416400.0
2012-05-16 11:10:00,10.99,11.02,10.98,10.99,211200.0,7.8015,7.8228,7.7944,7.8015,211200.0
2012-05-16 11:20:00,10.99,10.99,10.96,10.96,161200.0,7.8015,7.8015,7.7802,7.7802,161200.0
2012-05-16 11:30:00,10.96,10.98,10.95,10.98,205200.0,7.7802,7.7944,7.7731,7.7944,205200.0
2012-05-16 11:40:00,10.98,10.99,10.95,10.99,360400.0,7.7944,7.8015,7.7731,7.8015,360400.0
2012-05-16 11:50:00,10.99,11.02,10.98,11.01,159600.0,7.8015,7.8228,7.7944,7.8157,159600.0
2012-05-16 12:00:00,11.02,11.02,10.99,11.02,223200.0,7.8228,7.8228,7.8015,7.8228,223200.0
2012-05-16 12:10:00,11.02,11.04,11.02,11.02,127200.0,7.8228,7.837,7.8228,7.8228,127200.0
2012-05-16 12:20:00,11.03,11.03,10.99,11.01,216400.0,7.8299,7.8299,7.8015,7.8157,216400.0
2012-05-16 12:30:00,11.01,11.03,10.99,11.01,284400.0,7.8157,7.8299,7.8015,7.8157,284400.0
2012-05-16 12:40:00,11.01,11.02,10.99,11.0,268800.0,7.8157,7.8228,7.8015,7.8086,268800.0
2012-05-16 12:50:00,10.99,11.0,10.96,10.97,197600.0,7.8015,7.8086,7.7802,7.7873,197600.0
2012-05-16 13:00:00,10.97,10.97,10.95,10.96,135600.0,7.7873,7.7873,7.7731,7.7802,135600.0
2012-05-16 13:10:00,10.96,10.99,10.96,10.98,77200.0,7.7802,7.8015,7.7802,7.7944,77200.0
2012-05-16 13:20:00,10.98,10.99,10.97,10.97,102400.0,7.7944,7.8015,7.7873,7.7873,102400.0
2012-05-16 13:30:00,10.97,10.97,10.95,10.95,203200.0,7.7873,7.7873,7.7731,7.7731,203200.0
2012-05-16 13:40:00,10.95,10.96,10.93,10.95,246400.0,7.7731,7.7802,7.7589,7.7731,246400.0
2012-05-16 13:50:00,10.95,10.96,10.94,10.96,216800.0,7.7731,7.7802,7.766,7.7802,216800.0
2012-05-16 14:00:00,10.96,10.98,10.94,10.94,167200.0,7.7802,7.7944,7.766,7.766,167200.0
2012-05-16 14:10:00,10.94,10.97,10.93,10.97,244400.0,7.766,7.7873,7.7589,7.7873,244400.0
2012-05-16 14:20:00,10.97,10.98,10.95,10.96,189600.0,7.7873,7.7944,7.7731,7.7802,189600.0
2012-05-16 14:30:00,10.96,10.98,10.95,10.97,283600.0,7.7802,7.7944,7.7731,7.7873,283600.0
2012-05-16 14:40:00,10.97,11.01,10.96,11.01,164800.0,7.7873,7.8157,7.7802,7.8157,164800.0
2012-05-16 14:50:00,11.0,11.01,10.98,10.99,177600.0,7.8086,7.8157,7.7944,7.8015,177600.0
2012-05-16 15:00:00,10.99,10.99,10.97,10.98,213200.0,7.8015,7.8015,7.7873,7.7944,213200.0
2012-05-16 15:10:00,10.98,10.99,10.96,10.99,247200.0,7.7944,7.8015,7.7802,7.8015,247200.0
2012-05-16 15:20:00,10.98,11.0,10.97,10.97,198800.0,7.7944,7.8086,7.7873,7.7873,198800.0
2012-05-16 15:30:00,10.98,11.01,10.98,10.99,326800.0,7.7944,7.8157,7.7944,7.8015,326800.0
2012-05-16 15:40:00,10.99,11.03,10.98,11.02,692000.0,7.8015,7.8299,7.7944,7.8228,692000.0
2012-05-16 15:50:00,11.02,11.02,10.97,10.97,1093600.0,7.8228,7.8228,7.7873,7.7873,1093600.0
2012-05-17 09:30:00,10.99,11.0,10.88,10.9,157200.0,7.8015,7.8086,7.7234,7.7376,157200.0
2012-05-17 09:40:00,10.88,10.88,10.81,10.82,330400.0,7.7234,7.7234,7.6737,7.6808,330400.0
2012-05-17 09:50:00,10.82,10.84,10.8,10.84,140800.0,7.6808,7.695,7.6666,7.695,140800.0
2012-05-17 10:00:00,10.83,10.83,10.76,10.77,307200.0,7.6879,7.6879,7.6382,7.6453,307200.0
2012-05-17 10:10:00,10.78,10.78,10.76,10.78,1428400.0,7.6524,7.6524,7.6382,7.6524,1428400.0
2012-05-17 10:20:00,10.77,10.79,10.76,10.78,397600.0,7.6453,7.6595,7.6382,7.6524,397600.0
2012-05-17 10:30:00,10.78,10.79,10.75,10.78,239600.0,7.6524,7.6595,7.6311,7.6524,239600.0
2012-05-17 10:40:00,10.78,10.8,10.73,10.74,203200.0,7.6524,7.6666,7.6169,7.624,203200.0
2012-05-17 10:50:00,10.74,10.77,10.71,10.72,263200.0,7.624,7.6453,7.6027,7.6098,263200.0
2012-05-17 11:00:00,10.72,10.72,10.68,10.68,233200.0,7.6098,7.6098,7.5814,7.5814,233200.0
2012-05-17 11:10:00,10.68,10.68,10.64,10.65,375200.0,7.5814,7.5814,7.553,7.5601,375200.0
2012-05-17 11:20:00,10.65,10.66,10.63,10.65,324800.0,7.5601,7.5672,7.5459,7.5601,324800.0
2012-05-17 11:30:00,10.65,10.65,10.62,10.63,495200.0,7.5601,7.5601,7.5388,7.5459,495200.0
2012-05-17 11:40:00,10.63,10.65,10.63,10.64,128000.0,7.5459,7.5601,7.5459,7.553,128000.0
2012-05-17 11:50:00,10.64,10.65,10.63,10.65,162800.0,7.553,7.5601,7.5459,7.5601,162800.0
2012-05-17 12:00:00,10.64,10.64,10.59,10.6,404800.0,7.553,7.553,7.5176,7.5246,404800.0
2012-05-17 12:10:00,10.6,10.6,10.57,10.59,316400.0,7.5246,7.5246,7.5034,7.5176,316400.0
2012-05-17 12:20:00,10.59,10.61,10.58,10.6,821600.0,7.5176,7.5317,7.5105,7.5246,821600.0
2012-05-17 12:30:00,10.6,10.61,10.59,10.6,242000.0,7.5246,7.5317,7.5176,7.5246,242000.0
2012-05-17 12:40:00,10.6,10.62,10.59,10.62,161200.0,7.5246,7.5388,7.5176,7.5388,161200.0
2012-05-17 12:50:00,10.63,10.63,10.61,10.62,140800.0,7.5459,7.5459,7.5317,7.5388,140800.0
2012-05-17 13:00:00,10.62,10.67,10.62,10.66,154800.0,7.5388,7.5743,7.5388,7.5672,154800.0
2012-05-17 13:10:00,10.66,10.71,10.66,10.71,382000.0,7.5672,7.6027,7.5672,7.6027,382000.0
2012-05-17 13:20:00,10.71,10.72,10.69,10.7,105200.0,7.6027,7.6098,7.5885,7.5956,105200.0
2012-05-17 13:30:00,10.7,10.7,10.66,10.69,332000.0,7.5956,7.5956,7.5672,7.5885,332000.0
2012-05-17 13:40:00,10.69,10.7,10.65,10.65,301600.0,7.5885,7.5956,7.5601,7.5601,301600.0
2012-05-17 13:50:00,10.65,10.68,10.65,10.68,97200.0,7.5601,7.5814,7.5601,7.5814,97200.0
2012-05-17 14:00:00,10.67,10.68,10.66,10.67,185600.0,7.5743,7.5814,7.5672,7.5743,185600.0
2012-05-17 14:10:00,10.67,10.67,10.65,10.66,306800.0,7.5743,7.5743,7.5601,7.5672,306800.0
2012-05-17 14:20:00,10.66,10.69,10.66,10.67,222800.0,7.5672,7.5885,7.5672,7.5743,222800.0
2012-05-17 14:30:00,10.67,10.68,10.64,10.66,180800.0,7.5743,7.5814,7.553,7.5672,180800.0
2012-05-17 14:40:00,10.66,10.68,10.65,10.67,273600.0,7.5672,7.5814,7.5601,7.5743,273600.0
2012-05-17 14:50:00,10.68,10.69,10.66,10.69,300800.0,7.5814,7.5885,7.5672,7.5885,300800.0
2012-05-17 15:00:00,10.69,10.72,10.68,10.68,914800.0,7.5885,7.6098,7.5814,7.5814,914800.0
2012-05-17 15:10:00,10.68,10.71,10.68,10.7,522400.0,7.5814,7.6027,7.5814,7.5956,522400.0
2012-05-17 15:20:00,10.7,10.72,10.68,10.71,506400.0,7.5956,7.6098,7.5814,7.6027,506400.0
2012-05-17 15:30:00,10.71,10.71,10.63,10.63,649600.0,7.6027,7.6027,7.5459,7.5459,649600.0
2012-05-17 15:40:00,10.63,10.63,10.59,10.62,590800.0,7.5459,7.5459,7.5176,7.5388,590800.0
2012-05-17 15:50:00,10.62,10.62,10.59,10.59,1607600.0,7.5388,7.5388,7.5176,7.5176,1607600.0
2012-05-18 09:30:00,10.66,10.71,10.59,10.64,1381600.0,7.5672,7.6027,7.5176,7.553,1381600.0
2012-05-18 09:40:00,10.64,10.65,10.62,10.64,126800.0,7.553,7.5601,7.5388,7.553,126800.0
2012-05-18 09:50:00,10.64,10.65,10.62,10.62,143600.0,7.553,7.5601,7.5388,7.5388,143600.0
2012-05-18 10:00:00,10.62,10.63,10.6,10.6,257600.0,7.5388,7.5459,7.5246,7.5246,257600.0
2012-05-18 10:10:00,10.6,10.63,10.6,10.6,278000.0,7.5246,7.5459,7.5246,7.5246,278000.0
2012-05-18 10:20:00,10.6,10.63,10.6,10.62,110000.0,7.5246,7.5459,7.5246,7.5388,110000.0
2012-05-18 10:30:00,10.62,10.63,10.61,10.63,203600.0,7.5388,7.5459,7.5317,7.5459,203600.0
2012-05-18 10:40:00,10.63,10.63,10.61,10.63,137200.0,7.5459,7.5459,7.5317,7.5459,137200.0
2012-05-18 10:50:00,10.63,10.65,10.61,10.62,190400.0,7.5459,7.5601,7.5317,7.5388,190400.0
2012-05-18 11:00:00,10.62,10.63,10.57,10.58,219600.0,7.5388,7.5459,7.5034,7.5105,219600.0
2012-05-18 11:10:00,10.58,10.6,10.56,10.58,313600.0,7.5105,7.5246,7.4963,7.5105,313600.0
2012-05-18 11:20:00,10.58,10.58,10.56,10.56,151200.0,7.5105,7.5105,7.4963,7.4963,151200.0
2012-05-18 11:30:00,10.56,10.56,10.48,10.5,210000.0,7.4963,7.4963,7.4395,7.4537,210000.0
2012-05-18 11:40:00,10.5,10.53,10.47,10.48,126800.0,7.4537,7.475,7.4324,7.4395,126800.0
2012-05-18 11:50:00,10.48,10.51,10.46,10.5,209200.0,7.4395,7.4608,7.4253,7.4537,209200.0
2012-05-18 12:00:00,10.51,10.57,10.51,10.56,143200.0,7.4608,7.5034,7.4608,7.4963,143200.0
2012-05-18 12:10:00,10.56,10.58,10.53,10.55,292400.0,7.4963,7.5105,7.475,7.4892,292400.0
2012-05-18 12:20:00,10.55,10.58,10.55,10.58,148800.0,7.4892,7.5105,7.4892,7.5105,148800.0
2012-05-18 12:30:00,10.58,10.58,10.56,10.57,144000.0,7.5105,7.5105,7.4963,7.5034,144000.0
2012-05-18 12:40:00,10.57,10.58,10.55,10.58,190800.0,7.5034,7.5105,7.4892,7.5105,190800.0
2012-05-18 12:50:00,10.58,10.59,10.55,10.55,109200.0,7.5105,7.5176,7.4892,7.4892,109200.0
2012-05-18 13:00:00,10.55,10.55,10.51,10.52,154800.0,7.4892,7.4892,7.4608,7.4679,154800.0
2012-05-18 13:10:00,10.52,10.56,10.52,10.54,226800.0,7.4679,7.4963,7.4679,7.4821,226800.0
2012-05-18 13:20:00,10.54,10.54,10.5,10.51,235200.0,7.4821,7.4821,7.4537,7.4608,235200.0
2012-05-18 13:30:00,10.51,10.51,10.49,10.49,391600.0,7.4608,7.4608,7.4466,7.4466,391600.0
2012-05-18 13:40:00,10.49,10.51,10.48,10.49,234400.0,7.4466,7.4608,7.4395,7.4466,234400.0
2012-05-18 13:50:00,10.49,10.52,10.48,10.5,231200.0,7.4466,7.4679,7.4395,7.4537,231200.0
2012-05-18 14:00:00,10.5,10.52,10.49,10.5,125600.0,7.4537,7.4679,7.4466,7.4537,125600.0
2012-05-18 14:10:00,10.5,10.53,10.5,10.5,108800.0,7.4537,7.475,7.4537,7.4537,108800.0
2012-05-18 14:20:00,10.5,10.51,10.48,10.5,73600.0,7.4537,7.4608,7.4395,7.4537,73600.0
2012-05-18 14:30:00,10.5,10.5,10.46,10.48,122000.0,7.4537,7.4537,7.4253,7.4395,122000.0
2012-05-18 14:40:00,10.48,10.49,10.46,10.49,122800.0,7.4395,7.4466,7.4253,7.4466,122800.0
2012-05-18 14:50:00,10.49,10.51,10.48,10.49,104000.0,7.4466,7.4608,7.4395,7.4466,104000.0
2012-05-18 15:00:00,10.49,10.5,10.47,10.5,233600.0,7.4466,7.4537,7.4324,7.4537,233600.0
2012-05-18 15:10:00,10.5,10.52,10.5,10.51,312800.0,7.4537,7.4679,7.4537,7.4608,312800.0
2012-05-18 15:20:00,10.5,10.5,10.46,10.47,229200.0,7.4537,7.4537,7.4253,7.4324,229200.0
2012-05-18 15:30:00,10.47,10.47,10.44,10.47,410400.0,7.4324,7.4324,7.4111,7.4324,410400.0
2012-05-18 15:40:00,10.47,10.47,10.44,10.46,286000.0,7.4324,7.4324,7.4111,7.4253,286000.0
2012-05-18 15:50:00,10.46,10.47,10.43,10.46,565600.0,7.4253,7.4324,7.404,7.4253,565600.0
2012-05-21 09:30:00,10.5,10.56,10.48,10.52,409600.0,7.4537,7.4963,7.4395,7.4679,409600.0
2012-05-21 09:40:00,10.53,10.55,10.5,10.51,520800.0,7.475,7.4892,7.4537,7.4608,520800.0
2012-05-21 09:50:00,10.51,10.52,10.47,10.51,417600.0,7.4608,7.4679,7.4324,7.4608,417600.0
2012-05-21 10:00:00,10.51,10.52,10.49,10.5,812800.0,7.4608,7.4679,7.4466,7.4537,812800.0
2012-05-21 10:10:00,10.5,10.53,10.48,10.51,488800.0,7.4537,7.475,7.4395,7.4608,488800.0
2012-05-21 10:20:00,10.51,10.52,10.49,10.51,922000.0,7.4608,7.4679,7.4466,7.4608,922000.0
2012-05-21 10:30:00,10.51,10.54,10.51,10.53,1462800.0,7.4608,7.4821,7.4608,7.475,1462800.0
2012-05-21 10:40:00,10.53,10.54,10.51,10.52,494000.0,7.475,7.4821,7.4608,7.4679,494000.0
2012-05-21 10:50:00,10.52,10.56,10.52,10.56,603200.0,7.4679,7.4963,7.4679,7.4963,603200.0
2012-05-21 11:00:00,10.56,10.58,10.54,10.55,224000.0,7.4963,7.5105,7.4821,7.4892,224000.0
2012-05-21 11:10:00,10.55,10.58,10.53,10.57,339600.0,7.4892,7.5105,7.475,7.5034,339600.0
2012-05-21 11:20:00,10.57,10.58,10.56,10.57,207200.0,7.5034,7.5105,7.4963,7.5034,207200.0
2012-05-21 11:30:00,10.57,10.6,10.56,10.58,277200.0,7.5034,7.5246,7.4963,7.5105,277200.0
2012-05-21 11:40:00,10.58,10.62,10.58,10.61,451600.0,7.5105,7.5388,7.5105,7.5317,451600.0
2012-05-21 11:50:00,10.62,10.64,10.61,10.62,110000.0,7.5388,7.553,7.5317,7.5388,110000.0
2012-05-21 12:00:00,10.63,10.64,10.62,10.63,164800.0,7.5459,7.553,7.5388,7.5459,164800.0
2012-05-21 12:10:00,10.62,10.66,10.62,10.66,813600.0,7.5388,7.5672,7.5388,7.5672,813600.0
2012-05-21 12:20:00,10.66,10.73,10.66,10.73,188400.0,7.5672,7.6169,7.5672,7.6169,188400.0
2012-05-21 12:30:00,10.73,10.74,10.71,10.73,114400.0,7.6169,7.624,7.6027,7.6169,114400.0
2012-05-21 12:40:00,10.74,10.74,10.7,10.71,86000.0,7.624,7.624,7.5956,7.6027,86000.0
2012-05-21 12:50:00,10.71,10.71,10.69,10.7,100800.0,7.6027,7.6027,7.5885,7.5956,100800.0
2012-05-21 13:00:00,10.7,10.73,10.7,10.72,190000.0,7.5956,7.6169,7.5956,7.6098,190000.0
2012-05-21 13:10:00,10.72,10.74,10.71,10.72,122800.0,7.6098,7.624,7.6027,7.6098,122800.0
2012-05-21 13:20:00,10.72,10.74,10.72,10.73,99200.0,7.6098,7.624,7.6098,7.6169,99200.0
2012-05-21 13:30:00,10.73,10.76,10.72,10.75,209600.0,7.6169,7.6382,7.6098,7.6311,209600.0
2012-05-21 13:40:00,10.75,10.8,10.75,10.78,266000.0,7.6311,7.6666,7.6311,7.6524,266000.0
2012-05-21 13:50:00,10.78,10.79,10.76,10.76,123600.0,7.6524,7.6595,7.6382,7.6382,123600.0
2012-05-21 14:00:00,10.76,10.77,10.74,10.76,210400.0,7.6382,7.6453,7.624,7.6382,210400.0
2012-05-21 14:10:00,10.77,10.79,10.75,10.78,178000.0,7.6453,7.6595,7.6311,7.6524,178000.0
2012-05-21 14:20:00,10.79,10.81,10.78,10.78,239600.0,7.6595,7.6737,7.6524,7.6524,239600.0
2012-05-21 14:30:00,10.78,10.8,10.78,10.79,340400.0,7.6524,7.6666,7.6524,7.6595,340400.0
2012-05-21 14:40:00,10.79,10.81,10.79,10.8,397600.0,7.6595,7.6737,7.6595,7.6666,397600.0
2012-05-21 14:50:00,10.8,10.81,10.78,10.78,395200.0,7.6666,7.6737,7.6524,7.6524,395200.0
2012-05-21 15:00:00,10.78,10.81,10.78,10.8,321600.0,7.6524,7.6737,7.6524,7.6666,321600.0
2012-05-21 15:10:00,10.8,10.81,10.79,10.79,193200.0,7.6666,7.6737,7.6595,7.6595,193200.0
2012-05-21 15:20:00,10.8,10.81,10.8,10.8,148400.0,7.6666,7.6737,7.6666,7.6666,148400.0
2012-05-21 15:30:00,10.8,10.81,10.79,10.8,388000.0,7.6666,7.6737,7.6595,7.6666,388000.0
2012-05-21 15:40:00,10.79,10.8,10.78,10.79,250000.0,7.6595,7.6666,7.6524,7.6595,250000.0
2012-05-21 15:50:00,10.79,10.8,10.78,10.79,606800.0,7.6595,7.6666,7.6524,7.6595,606800.0
2012-05-22 09:30:00,10.88,10.88,10.78,10.83,270800.0,7.7234,7.7234,7.6524,7.6879,270800.0
2012-05-22 09:40:00,10.82,10.9,10.82,10.9,263600.0,7.6808,7.7376,7.6808,7.7376,263600.0
2012-05-22 09:50:00,10.89,10.91,10.87,10.88,180800.0,7.7305,7.7447,7.7163,7.7234,180800.0
2012-05-22 10:00:00,10.89,10.96,10.88,10.96,282400.0,7.7305,7.7802,7.7234,7.7802,282400.0
2012-05-22 10:10:00,10.96,11.01,10.96,11.01,270000.0,7.7802,7.8157,7.7802,7.8157,270000.0
2012-05-22 10:20:00,11.01,11.03,11.0,11.01,315600.0,7.8157,7.8299,7.8086,7.8157,315600.0
2012-05-22 10:30:00,11.01,11.03,11.0,11.01,158400.0,7.8157,7.8299,7.8086,7.8157,158400.0
2012-05-22 10:40:00,11.01,11.02,11.01,11.02,215600.0,7.8157,7.8228,7.8157,7.8228,215600.0
2012-05-22 10:50:00,11.03,11.04,11.02,11.04,149600.0,7.8299,7.837,7.8228,7.837,149600.0
2012-05-22 11:00:00,11.04,11.08,11.04,11.08,152000.0,7.837,7.8654,7.837,7.8654,152000.0
2012-05-22 11:10:00,11.07,11.08,11.04,11.08,163600.0,7.8583,7.8654,7.837,7.8654,163600.0
2012-05-22 11:20:00,11.08,11.09,11.06,11.07,186400.0,7.8654,7.8725,7.8512,7.8583,186400.0
2012-05-22 11:30:00,11.07,11.08,11.06,11.08,162000.0,7.8583,7.8654,7.8512,7.8654,162000.0
2012-05-22 11:40:00,11.08,11.12,11.08,11.1,308800.0,7.8654,7.8938,7.8654,7.8796,308800.0
2012-05-22 11:50:00,11.1,11.11,11.08,11.09,655200.0,7.8796,7.8867,7.8654,7.8725,655200.0
2012-05-22 12:00:00,11.09,11.09,11.04,11.04,252000.0,7.8725,7.8725,7.837,7.837,252000.0
2012-05-22 12:10:00,11.04,11.08,11.03,11.08,636000.0,7.837,7.8654,7.8299,7.8654,636000.0
2012-05-22 12:20:00,11.08,11.11,11.07,11.09,158000.0,7.8654,7.8867,7.8583,7.8725,158000.0
2012-05-22 12:30:00,11.09,11.11,11.08,11.08,122000.0,7.8725,7.8867,7.8654,7.8654,122000.0
2012-05-22 12:40:00,11.09,11.1,11.08,11.1,103600.0,7.8725,7.8796,7.8654,7.8796,103600.0
2012-05-22 12:50:00,11.09,11.09,11.08,11.08,57600.0,7.8725,7.8725,7.8654,7.8654,57600.0
2012-05-22 13:00:00,11.08,11.11,11.07,11.11,142800.0,7.8654,7.8867,7.8583,7.8867,142800.0
2012-05-22 13:10:00,11.11,11.11,11.08,11.08,163200.0,7.8867,7.8867,7.8654,7.8654,163200.0
2012-05-22 13:20:00,11.08,11.09,11.06,11.08,130400.0,7.8654,7.8725,7.8512,7.8654,130400.0
2012-05-22 13:30:00,11.08,11.11,11.06,11.09,160000.0,7.8654,7.8867,7.8512,7.8725,160000.0
2012-05-22 13:40:00,11.1,11.1,11.06,11.07,168400.0,7.8796,7.8796,7.8512,7.8583,168400.0
2012-05-22 13:50:00,11.07,11.09,11.07,11.09,122400.0,7.8583,7.8725,7.8583,7.8725,122400.0
2012-05-22 14:00:00,11.09,11.11,11.08,11.1,184400.0,7.8725,7.8867,7.8654,7.8796,184400.0
2012-05-22 14:10:00,11.1,11.1,11.08,11.1,120800.0,7.8796,7.8796,7.8654,7.8796,120800.0
2012-05-22 14:20:00,11.1,11.11,11.08,11.08,134000.0,7.8796,7.8867,7.8654,7.8654,134000.0
2012-05-22 14:30:00,11.09,11.09,11.05,11.07,134000.0,7.8725,7.8725,7.8441,7.8583,134000.0
2012-05-22 14:40:00,11.07,11.08,11.06,11.08,112400.0,7.8583,7.8654,7.8512,7.8654,112400.0
2012-05-22 14:50:00,11.08,11.09,11.06,11.07,104800.0,7.8654,7.8725,7.8512,7.8583,104800.0
2012-05-22 15:00:00,11.07,11.08,11.06,11.07,218000.0,7.8583,7.8654,7.8512,7.8583,218000.0
2012-05-22 15:10:00,11.06,11.06,11.02,11.02,208800.0,7.8512,7.8512,7.8228,7.8228,208800.0
2012-05-22 15:20:00,11.02,11.02,10.97,10.97,545600.0,7.8228,7.8228,7.7873,7.7873,545600.0
2012-05-22 15:30:00,10.97,10.97,10.95,10.96,450000.0,7.7873,7.7873,7.7731,7.7802,450000.0
2012-05-22 15:40:00,10.96,10.97,10.92,10.93,358800.0,7.7802,7.7873,7.7518,7.7589,358800.0
2012-05-22 15:50:00,10.93,11.01,10.93,11.01,879200.0,7.7589,7.8157,7.7589,7.8157,879200.0
2012-05-23 09:30:00,10.93,10.95,10.85,10.93,166800.0,7.7589,7.7731,7.7021,7.7589,166800.0
2012-05-23 09:40:00,10.92,10.96,10.9,10.91,122800.0,7.7518,7.7802,7.7376,7.7447,122800.0
2012-05-23 09:50:00,10.92,10.96,10.9,10.96,246800.0,7.7518,7.7802,7.7376,7.7802,246800.0
2012-05-23 10:00:00,10.96,10.99,10.93,10.93,183200.0,7.7802,7.8015,7.7589,7.7589,183200.0
2012-05-23 10:10:00,10.93,10.94,10.86,10.88,319200.0,7.7589,7.766,7.7092,7.7234,319200.0
2012-05-23 10:20:00,10.88,10.89,10.85,10.89,374000.0,7.7234,7.7305,7.7021,7.7305,374000.0
2012-05-23 10:30:00,10.89,10.9,10.88,10.88,201600.0,7.7305,7.7376,7.7234,7.7234,201600.0
2012-05-23 10:40:00,10.87,10.9,10.86,10.86,154000.0,7.7163,7.7376,7.7092,7.7092,154000.0
2012-05-23 10:50:00,10.87,10.88,10.86,10.86,129200.0,7.7163,7.7234,7.7092,7.7092,129200.0
2012-05-23 11:00:00,10.86,10.88,10.86,10.87,296800.0,7.7092,7.7234,7.7092,7.7163,296800.0
2012-05-23 11:10:00,10.87,10.88,10.85,10.87,122400.0,7.7163,7.7234,7.7021,7.7163,122400.0
2012-05-23 11:20:00,10.87,10.87,10.85,10.85,112400.0,7.7163,7.7163,7.7021,7.7021,112400.0
2012-05-23 11:30:00,10.85,10.88,10.83,10.85,140800.0,7.7021,7.7234,7.6879,7.7021,140800.0
2012-05-23 11:40:00,10.85,10.87,10.85,10.86,88000.0,7.7021,7.7163,7.7021,7.7092,88000.0
2012-05-23 11:50:00,10.86,10.86,10.83,10.83,77600.0,7.7092,7.7092,7.6879,7.6879,77600.0
2012-05-23 12:00:00,10.84,10.84,10.81,10.82,146400.0,7.695,7.695,7.6737,7.6808,146400.0
2012-05-23 12:10:00,10.82,10.82,10.81,10.81,42400.0,7.6808,7.6808,7.6737,7.6737,42400.0
2012-05-23 12:20:00,10.81,10.81,10.77,10.79,113600.0,7.6737,7.6737,7.6453,7.6595,113600.0
2012-05-23 12:30:00,10.79,10.79,10.78,10.79,103200.0,7.6595,7.6595,7.6524,7.6595,103200.0
2012-05-23 12:40:00,10.79,10.81,10.79,10.81,56800.0,7.6595,7.6737,7.6595,7.6737,56800.0
2012-05-23 12:50:00,10.81,10.81,10.8,10.81,142000.0,7.6737,7.6737,7.6666,7.6737,142000.0
2012-05-23 13:00:00,10.81,10.81,10.8,10.81,382000.0,7.6737,7.6737,7.6666,7.6737,382000.0
2012-05-23 13:10:00,10.81,10.81,10.8,10.8,119200.0,7.6737,7.6737,7.6666,7.6666,119200.0
2012-05-23 13:20:00,10.8,10.81,10.8,10.81,288400.0,7.6666,7.6737,7.6666,7.6737,288400.0
2012-05-23 13:30:00,10.81,10.81,10.81,10.81,529200.0,7.6737,7.6737,7.6737,7.6737,529200.0
2012-05-23 13:40:00,10.81,10.86,10.81,10.85,393200.0,7.6737,7.7092,7.6737,7.7021,393200.0
2012-05-23 13:50:00,10.85,10.86,10.83,10.86,102000.0,7.7021,7.7092,7.6879,7.7092,102000.0
2012-05-23 14:00:00,10.86,10.86,10.84,10.85,208800.0,7.7092,7.7092,7.695,7.7021,208800.0
2012-05-23 14:10:00,10.85,10.86,10.81,10.82,229600.0,7.7021,7.7092,7.6737,7.6808,229600.0
2012-05-23 14:20:00,10.82,10.85,10.82,10.83,94800.0,7.6808,7.7021,7.6808,7.6879,94800.0
2012-05-23 14:30:00,10.82,10.87,10.81,10.87,87200.0,7.6808,7.7163,7.6737,7.7163,87200.0
2012-05-23 14:40:00,10.86,10.9,10.85,10.89,138000.0,7.7092,7.7376,7.7021,7.7305,138000.0
2012-05-23 14:50:00,10.88,10.93,10.88,10.92,148400.0,7.7234,7.7589,7.7234,7.7518,148400.0
2012-05-23 15:00:00,10.92,10.94,10.9,10.94,199600.0,7.7518,7.766,7.7376,7.766,199600.0
2012-05-23 15:10:00,10.94,10.95,10.92,10.95,225600.0,7.766,7.7731,7.7518,7.7731,225600.0
2012-05-23 15:20:00,10.95,10.99,10.94,10.98,373200.0,7.7731,7.8015,7.766,7.7944,373200.0
2012-05-23 15:30:00,10.97,11.05,10.97,11.04,733600.0,7.7873,7.8441,7.7873,7.837,733600.0
2012-05-23 15:40:00,11.04,11.08,11.04,11.05,514400.0,7.837,7.8654,7.837,7.8441,514400.0
2012-05-23 15:50:00,11.05,11.06,11.02,11.06,777200.0,7.8441,7.8512,7.8228,7.8512,777200.0
2012-05-24 09:30:00,11.09,11.11,10.98,10.99,364800.0,7.8725,7.8867,7.7944,7.8015,364800.0
2012-05-24 09:40:00,10.99,11.03,10.97,10.97,184400.0,7.8015,7.8299,7.7873,7.7873,184400.0
2012-05-24 09:50:00,10.97,11.01,10.96,11.0,144800.0,7.7873,7.8157,7.7802,7.8086,144800.0
2012-05-24 10:00:00,11.0,11.04,10.98,11.03,183600.0,7.8086,7.837,7.7944,7.8299,183600.0
2012-05-24 10:10:00,11.04,11.05,11.02,11.04,135200.0,7.837,7.8441,7.8228,7.837,135200.0
2012-05-24 10:20:00,11.05,11.06,11.03,11.05,127600.0,7.8441,7.8512,7.8299,7.8441,127600.0
2012-05-24 10:30:00,11.05,11.1,11.04,11.1,192800.0,7.8441,7.8796,7.837,7.8796,192800.0
2012-05-24 10:40:00,11.1,11.12,11.06,11.06,725600.0,7.8796,7.8938,7.8512,7.8512,725600.0
2012-05-24 10:50:00,11.06,11.08,11.06,11.06,168000.0,7.8512,7.8654,7.8512,7.8512,168000.0
2012-05-24 11:00:00,11.06,11.08,11.04,11.05,200800.0,7.8512,7.8654,7.837,7.8441,200800.0
2012-05-24 11:10:00,11.05,11.08,11.05,11.08,82400.0,7.8441,7.8654,7.8441,7.8654,82400.0
2012-05-24 11:20:00,11.08,11.08,11.05,11.05,79600.0,7.8654,7.8654,7.8441,7.8441,79600.0
2012-05-24 11:30:00,11.05,11.05,11.02,11.03,153600.0,7.8441,7.8441,7.8228,7.8299,153600.0
2012-05-24 11:40:00,11.04,11.05,11.01,11.03,81200.0,7.837,7.8441,7.8157,7.8299,81200.0
2012-05-24 11:50:00,11.03,11.05,11.01,11.01,142400.0,7.8299,7.8441,7.8157,7.8157,142400.0
2012-05-24 12:00:00,11.01,11.02,10.96,10.96,266400.0,7.8157,7.8228,7.7802,7.7802,266400.0
2012-05-24 12:10:00,10.96,10.97,10.94,10.95,169600.0,7.7802,7.7873,7.766,7.7731,169600.0
2012-05-24 12:20:00,10.95,10.97,10.95,10.97,80000.0,7.7731,7.7873,7.7731,7.7873,80000.0
2012-05-24 12:30:00,10.97,10.98,10.96,10.97,116000.0,7.7873,7.7944,7.7802,7.7873,116000.0
2012-05-24 12:40:00,10.97,10.99,10.97,10.99,40000.0,7.7873,7.8015,7.7873,7.8015,40000.0
2012-05-24 12:50:00,10.99,10.99,10.97,10.99,78800.0,7.8015,7.8015,7.7873,7.8015,78800.0
2012-05-24 13:00:00,10.99,11.01,10.97,11.01,115600.0,7.8015,7.8157,7.7873,7.8157,115600.0
2012-05-24 13:10:00,11.01,11.02,10.99,10.99,74000.0,7.8157,7.8228,7.8015,7.8015,74000.0
2012-05-24 13:20:00,10.99,11.01,10.96,10.97,76800.0,7.8015,7.8157,7.7802,7.7873,76800.0
2012-05-24 13:30:00,10.97,10.99,10.96,10.99,107200.0,7.7873,7.8015,7.7802,7.8015,107200.0
2012-05-24 13:40:00,10.99,11.0,10.97,10.97,77600.0,7.8015,7.8086,7.7873,7.7873,77600.0
2012-05-24 13:50:00,10.97,10.98,10.95,10.95,81600.0,7.7873,7.7944,7.7731,7.7731,81600.0
2012-05-24 14:00:00,10.95,10.97,10.95,10.96,102800.0,7.7731,7.7873,7.7731,7.7802,102800.0
2012-05-24 14:10:00,10.96,10.97,10.94,10.97,79600.0,7.7802,7.7873,7.766,7.7873,79600.0
2012-05-24 14:20:00,10.97,10.98,10.96,10.98,128000.0,7.7873,7.7944,7.7802,7.7944,128000.0
2012-05-24 14:30:00,10.98,11.02,10.97,10.97,115200.0,7.7944,7.8228,7.7873,7.7873,115200.0
2012-05-24 14:40:00,10.97,10.97,10.94,10.97,147600.0,7.7873,7.7873,7.766,7.7873,147600.0
2012-05-24 14:50:00,10.97,10.99,10.96,10.98,444800.0,7.7873,7.8015,7.7802,7.7944,444800.0
2012-05-24 15:00:00,10.98,11.02,10.98,11.0,285200.0,7.7944,7.8228,7.7944,7.8086,285200.0
2012-05-24 15:10:00,11.0,11.01,10.99,11.01,192000.0,7.8086,7.8157,7.8015,7.8157,192000.0
2012-05-24 15:20:00,11.01,11.06,10.99,11.05,350000.0,7.8157,7.8512,7.8015,7.8441,350000.0
2012-05-24 15:30:00,11.05,11.07,11.03,11.05,544400.0,7.8441,7.8583,7.8299,7.8441,544400.0
2012-05-24 15:40:00,11.05,11.07,11.04,11.06,351600.0,7.8441,7.8583,7.837,7.8512,351600.0
2012-05-24 15:50:00,11.06,11.09,11.05,11.09,449200.0,7.8512,7.8725,7.8441,7.8725,449200.0
2012-05-25 09:30:00,11.12,11.17,11.09,11.13,316400.0,7.8938,7.9293,7.8725,7.9009,316400.0
2012-05-25 09:40:00,11.12,11.12,11.08,11.1,683600.0,7.8938,7.8938,7.8654,7.8796,683600.0
2012-05-25 09:50:00,11.1,11.12,11.09,11.11,69600.0,7.8796,7.8938,7.8725,7.8867,69600.0
2012-05-25 10:00:00,11.11,11.12,11.08,11.09,273200.0,7.8867,7.8938,7.8654,7.8725,273200.0
2012-05-25 10:10:00,11.09,11.09,11.05,11.07,133200.0,7.8725,7.8725,7.8441,7.8583,133200.0
2012-05-25 10:20:00,11.07,11.09,11.06,11.09,105600.0,7.8583,7.8725,7.8512,7.8725,105600.0
2012-05-25 10:30:00,11.09,11.13,11.09,11.13,84000.0,7.8725,7.9009,7.8725,7.9009,84000.0
2012-05-25 10:40:00,11.13,11.14,11.1,11.1,109600.0,7.9009,7.908,7.8796,7.8796,109600.0
2012-05-25 10:50:00,11.1,11.11,11.09,11.1,64400.0,7.8796,7.8867,7.8725,7.8796,64400.0
2012-05-25 11:00:00,11.09,11.12,11.09,11.11,70400.0,7.8725,7.8938,7.8725,7.8867,70400.0
2012-05-25 11:10:00,11.11,11.12,11.1,11.11,85200.0,7.8867,7.8938,7.8796,7.8867,85200.0
2012-05-25 11:20:00,11.12,11.13,11.11,11.11,229200.0,7.8938,7.9009,7.8867,7.8867,229200.0
2012-05-25 11:30:00,11.11,11.11,11.09,11.1,175200.0,7.8867,7.8867,7.8725,7.8796,175200.0
2012-05-25 11:40:00,11.1,11.11,11.1,11.1,96800.0,7.8796,7.8867,7.8796,7.8796,96800.0
2012-05-25 11:50:00,11.1,11.12,11.1,11.1,103600.0,7.8796,7.8938,7.8796,7.8796,103600.0
2012-05-25 12:00:00,11.1,11.11,11.09,11.1,74400.0,7.8796,7.8867,7.8725,7.8796,74400.0
2012-05-25 12:10:00,11.11,11.11,11.09,11.1,49600.0,7.8867,7.8867,7.8725,7.8796,49600.0
2012-05-25 12:20:00,11.09,11.1,11.08,11.09,91200.0,7.8725,7.8796,7.8654,7.8725,91200.0
2012-05-25 12:30:00,11.09,11.11,11.08,11.11,71600.0,7.8725,7.8867,7.8654,7.8867,71600.0
2012-05-25 12:40:00,11.11,11.12,11.1,11.1,101200.0,7.8867,7.8938,7.8796,7.8796,101200.0
2012-05-25 12:50:00,11.1,11.11,11.09,11.11,56400.0,7.8796,7.8867,7.8725,7.8867,56400.0
2012-05-25 13:00:00,11.11,11.11,11.1,11.1,37600.0,7.8867,7.8867,7.8796,7.8796,37600.0
2012-05-25 13:10:00,11.1,11.12,11.1,11.12,34800.0,7.8796,7.8938,7.8796,7.8938,34800.0
2012-05-25 13:20:00,11.12,11.13,11.11,11.12,60000.0,7.8938,7.9009,7.8867,7.8938,60000.0
2012-05-25 13:30:00,11.12,11.13,11.12,11.13,38000.0,7.8938,7.9009,7.8938,7.9009,38000.0
2012-05-25 13:40:00,11.13,11.13,11.12,11.12,38800.0,7.9009,7.9009,7.8938,7.8938,38800.0
2012-05-25 13:50:00,11.12,11.12,11.1,11.11,76000.0,7.8938,7.8938,7.8796,7.8867,76000.0
2012-05-25 14:00:00,11.11,11.11,11.1,11.1,70800.0,7.8867,7.8867,7.8796,7.8796,70800.0
2012-05-25 14:10:00,11.1,11.11,11.1,11.1,101600.0,7.8796,7.8867,7.8796,7.8796,101600.0
2012-05-25 14:20:00,11.09,11.11,11.07,11.1,82800.0,7.8725,7.8867,7.8583,7.8796,82800.0
2012-05-25 14:30:00,11.1,11.12,11.09,11.1,144800.0,7.8796,7.8938,7.8725,7.8796,144800.0
2012-05-25 14:40:00,11.1,11.1,11.07,11.09,67600.0,7.8796,7.8796,7.8583,7.8725,67600.0
2012-05-25 14:50:00,11.09,11.1,11.09,11.09,71600.0,7.8725,7.8796,7.8725,7.8725,71600.0
2012-05-25 15:00:00,11.09,11.11,11.09,11.11,84400.0,7.8725,7.8867,7.8725,7.8867,84400.0
2012-05-25 15:10:00,11.11,11.11,11.08,11.08,83200.0,7.8867,7.8867,7.8654,7.8654,83200.0
2012-05-25 15:20:00,11.08,11.09,11.06,11.09,139600.0,7.8654,7.8725,7.8512,7.8725,139600.0
2012-05-25 15:30:00,11.08,11.11,11.07,11.1,183600.0,7.8654,7.8867,7.8583,7.8796,183600.0
2012-05-25 15:40:00,11.1,11.12,11.09,11.1,170400.0,7.8796,7.8938,7.8725,7.8796,170400.0
2012-05-25 15:50:00,11.1,11.11,11.09,11.1,427600.0,7.8796,7.8867,7.8725,7.8796,427600.0
2012-05-29 09:30:00,11.26,11.3,11.19,11.28,234400.0,7.9932,8.0216,7.9435,8.0074,234400.0
2012-05-29 09:40:00,11.28,11.32,11.26,11.3,176400.0,8.0074,8.0358,7.9932,8.0216,176400.0
2012-05-29 09:50:00,11.3,11.33,11.3,11.31,202000.0,8.0216,8.0429,8.0216,8.0287,202000.0
2012-05-29 10:00:00,11.31,11.35,11.28,11.33,408800.0,8.0287,8.0571,8.0074,8.0429,408800.0
2012-05-29 10:10:00,11.33,11.42,11.33,11.42,230000.0,8.0429,8.1067,8.0429,8.1067,230000.0
2012-05-29 10:20:00,11.41,11.42,11.39,11.4,102000.0,8.0996,8.1067,8.0854,8.0925,102000.0
2012-05-29 10:30:00,11.4,11.43,11.39,11.39,141200.0,8.0925,8.1138,8.0854,8.0854,141200.0
2012-05-29 10:40:00,11.39,11.39,11.35,11.35,107200.0,8.0854,8.0854,8.0571,8.0571,107200.0
2012-05-29 10:50:00,11.36,11.36,11.31,11.31,108000.0,8.0642,8.0642,8.0287,8.0287,108000.0
2012-05-29 11:00:00,11.31,11.31,11.29,11.3,223600.0,8.0287,8.0287,8.0145,8.0216,223600.0
2012-05-29 11:10:00,11.3,11.31,11.29,11.31,71600.0,8.0216,8.0287,8.0145,8.0287,71600.0
2012-05-29 11:20:00,11.31,11.33,11.3,11.33,114800.0,8.0287,8.0429,8.0216,8.0429,114800.0
2012-05-29 11:30:00,11.33,11.34,11.27,11.29,147600.0,8.0429,8.05,8.0003,8.0145,147600.0
2012-05-29 11:40:00,11.29,11.29,11.25,11.27,193200.0,8.0145,8.0145,7.9861,8.0003,193200.0
2012-05-29 11:50:00,11.27,11.3,11.27,11.29,126800.0,8.0003,8.0216,8.0003,8.0145,126800.0
2012-05-29 12:00:00,11.29,11.29,11.25,11.26,142400.0,8.0145,8.0145,7.9861,7.9932,142400.0
2012-05-29 12:10:00,11.27,11.27,11.25,11.27,120000.0,8.0003,8.0003,7.9861,8.0003,120000.0
2012-05-29 12:20:00,11.26,11.29,11.26,11.29,112000.0,7.9932,8.0145,7.9932,8.0145,112000.0
2012-05-29 12:30:00,11.29,11.29,11.27,11.28,91600.0,8.0145,8.0145,8.0003,8.0074,91600.0
2012-05-29 12:40:00,11.28,11.3,11.28,11.3,49200.0,8.0074,8.0216,8.0074,8.0216,49200.0
2012-05-29 12:50:00,11.3,11.33,11.28,11.28,137200.0,8.0216,8.0429,8.0074,8.0074,137200.0
2012-05-29 13:00:00,11.28,11.28,11.26,11.27,70800.0,8.0074,8.0074,7.9932,8.0003,70800.0
2012-05-29 13:10:00,11.28,11.31,11.28,11.3,96400.0,8.0074,8.0287,8.0074,8.0216,96400.0
2012-05-29 13:20:00,11.3,11.31,11.29,11.3,126400.0,8.0216,8.0287,8.0145,8.0216,126400.0
2012-05-29 13:30:00,11.3,11.31,11.28,11.3,78400.0,8.0216,8.0287,8.0074,8.0216,78400.0
2012-05-29 13:40:00,11.3,11.34,11.3,11.32,126800.0,8.0216,8.05,8.0216,8.0358,126800.0
2012-05-29 13:50:00,11.32,11.32,11.31,11.32,104000.0,8.0358,8.0358,8.0287,8.0358,104000.0
2012-05-29 14:00:00,11.32,11.32,11.3,11.31,125600.0,8.0358,8.0358,8.0216,8.0287,125600.0
2012-05-29 14:10:00,11.31,11.35,11.31,11.33,186400.0,8.0287,8.0571,8.0287,8.0429,186400.0
2012-05-29 14:20:00,11.33,11.34,11.32,11.34,129600.0,8.0429,8.05,8.0358,8.05,129600.0
2012-05-29 14:30:00,11.34,11.35,11.32,11.32,156800.0,8.05,8.0571,8.0358,8.0358,156800.0
2012-05-29 14:40:00,11.33,11.35,11.32,11.35,194000.0,8.0429,8.0571,8.0358,8.0571,194000.0
2012-05-29 14:50:00,11.35,11.38,11.35,11.37,179200.0,8.0571,8.0784,8.0571,8.0713,179200.0
2012-05-29 15:00:00,11.37,11.37,11.34,11.35,265200.0,8.0713,8.0713,8.05,8.0571,265200.0
2012-05-29 15:10:00,11.35,11.36,11.35,11.35,96400.0,8.0571,8.0642,8.0571,8.0571,96400.0
2012-05-29 15:20:00,11.35,11.35,11.33,11.33,123200.0,8.0571,8.0571,8.0429,8.0429,123200.0
2012-05-29 15:30:00,11.33,11.35,11.32,11.34,204000.0,8.0429,8.0571,8.0358,8.05,204000.0
2012-05-29 15:40:00,11.34,11.38,11.34,11.37,377200.0,8.05,8.0784,8.05,8.0713,377200.0
2012-05-29 15:50:00,11.37,11.37,11.35,11.36,836800.0,8.0713,8.0713,8.0571,8.0642,836800.0
2012-05-30 09:30:00,11.22,11.24,11.09,11.09,357600.0,7.9648,7.979,7.8725,7.8725,357600.0
2012-05-30 09:40:00,11.09,11.13,11.07,11.09,177200.0,7.8725,7.9009,7.8583,7.8725,177200.0
2012-05-30 09:50:00,11.09,11.11,11.08,11.1,183200.0,7.8725,7.8867,7.8654,7.8796,183200.0
2012-05-30 10:00:00,11.1,11.11,11.06,11.1,377600.0,7.8796,7.8867,7.8512,7.8796,377600.0
2012-05-30 10:10:00,11.1,11.1,11.04,11.04,200400.0,7.8796,7.8796,7.837,7.837,200400.0
2012-05-30 10:20:00,11.04,11.09,11.03,11.09,133200.0,7.837,7.8725,7.8299,7.8725,133200.0
2012-05-30 10:30:00,11.08,11.1,11.05,11.06,111600.0,7.8654,7.8796,7.8441,7.8512,111600.0
2012-05-30 10:40:00,11.06,11.07,11.03,11.04,93200.0,7.8512,7.8583,7.8299,7.837,93200.0
2012-05-30 10:50:00,11.04,11.06,11.03,11.03,139200.0,7.837,7.8512,7.8299,7.8299,139200.0
2012-05-30 11:00:00,11.03,11.08,11.02,11.08,96000.0,7.8299,7.8654,7.8228,7.8654,96000.0
2012-05-30 11:10:00,11.08,11.1,11.07,11.09,85200.0,7.8654,7.8796,7.8583,7.8725,85200.0
2012-05-30 11:20:00,11.09,11.1,11.08,11.08,131200.0,7.8725,7.8796,7.8654,7.8654,131200.0
2012-05-30 11:30:00,11.08,11.1,11.06,11.09,128400.0,7.8654,7.8796,7.8512,7.8725,128400.0
2012-05-30 11:40:00,11.09,11.09,11.07,11.08,186000.0,7.8725,7.8725,7.8583,7.8654,186000.0
2012-05-30 11:50:00,11.07,11.1,11.07,11.1,99200.0,7.8583,7.8796,7.8583,7.8796,99200.0
2012-05-30 12:00:00,11.1,11.11,11.06,11.09,126000.0,7.8796,7.8867,7.8512,7.8725,126000.0
2012-05-30 12:10:00,11.09,11.09,11.08,11.09,70000.0,7.8725,7.8725,7.8654,7.8725,70000.0
2012-05-30 12:20:00,11.09,11.09,11.06,11.08,121200.0,7.8725,7.8725,7.8512,7.8654,121200.0
2012-05-30 12:30:00,11.08,11.1,11.08,11.1,193200.0,7.8654,7.8796,7.8654,7.8796,193200.0
2012-05-30 12:40:00,11.1,11.13,11.09,11.13,68800.0,7.8796,7.9009,7.8725,7.9009,68800.0
2012-05-30 12:50:00,11.13,11.14,11.12,11.12,64800.0,7.9009,7.908,7.8938,7.8938,64800.0
2012-05-30 13:00:00,11.12,11.13,11.1,11.12,132800.0,7.8938,7.9009,7.8796,7.8938,132800.0
2012-05-30 13:10:00,11.12,11.13,11.12,11.13,150400.0,7.8938,7.9009,7.8938,7.9009,150400.0
2012-05-30 13:20:00,11.13,11.15,11.13,11.15,124000.0,7.9009,7.9151,7.9009,7.9151,124000.0
2012-05-30 13:30:00,11.15,11.19,11.15,11.18,271600.0,7.9151,7.9435,7.9151,7.9364,271600.0
2012-05-30 13:40:00,11.18,11.19,11.16,11.17,127200.0,7.9364,7.9435,7.9222,7.9293,127200.0
2012-05-30 13:50:00,11.18,11.19,11.17,11.18,138800.0,7.9364,7.9435,7.9293,7.9364,138800.0
2012-05-30 14:00:00,11.19,11.2,11.18,11.18,261600.0,7.9435,7.9506,7.9364,7.9364,261600.0
2012-05-30 14:10:00,11.18,11.19,11.17,11.19,93600.0,7.9364,7.9435,7.9293,7.9435,93600.0
2012-05-30 14:20:00,11.19,11.2,11.16,11.17,129200.0,7.9435,7.9506,7.9222,7.9293,129200.0
2012-05-30 14:30:00,11.17,11.19,11.17,11.18,235200.0,7.9293,7.9435,7.9293,7.9364,235200.0
2012-05-30 14:40:00,11.18,11.19,11.17,11.17,211600.0,7.9364,7.9435,7.9293,7.9293,211600.0
2012-05-30 14:50:00,11.17,11.17,11.15,11.16,70800.0,7.9293,7.9293,7.9151,7.9222,70800.0
2012-05-30 15:00:00,11.16,11.17,11.15,11.15,188400.0,7.9222,7.9293,7.9151,7.9151,188400.0
2012-05-30 15:10:00,11.15,11.16,11.12,11.14,194800.0,7.9151,7.9222,7.8938,7.908,194800.0
2012-05-30 15:20:00,11.13,11.18,11.13,11.17,217200.0,7.9009,7.9364,7.9009,7.9293,217200.0
2012-05-30 15:30:00,11.17,11.17,11.14,11.15,160400.0,7.9293,7.9293,7.908,7.9151,160400.0
2012-05-30 15:40:00,11.15,11.16,11.13,11.13,188400.0,7.9151,7.9222,7.9009,7.9009,188400.0
2012-05-30 15:50:00,11.13,11.15,11.12,11.12,461200.0,7.9009,7.9151,7.8938,7.8938,461200.0
2012-05-31 09:30:00,11.1,11.13,11.06,11.07,120400.0,7.8796,7.9009,7.8512,7.8583,120400.0
2012-05-31 09:40:00,11.06,11.08,10.93,10.93,216000.0,7.8512,7.8654,7.7589,7.7589,216000.0
2012-05-31 09:50:00,10.94,10.96,10.93,10.96,227200.0,7.766,7.7802,7.7589,7.7802,227200.0
2012-05-31 10:00:00,10.96,10.96,10.92,10.93,405600.0,7.7802,7.7802,7.7518,7.7589,405600.0
2012-05-31 10:10:00,10.93,10.95,10.92,10.93,258400.0,7.7589,7.7731,7.7518,7.7589,258400.0
2012-05-31 10:20:00,10.93,10.94,10.9,10.94,403600.0,7.7589,7.766,7.7376,7.766,403600.0
2012-05-31 10:30:00,10.93,10.99,10.93,10.98,104800.0,7.7589,7.8015,7.7589,7.7944,104800.0
2012-05-31 10:40:00,10.97,10.97,10.94,10.95,102400.0,7.7873,7.7873,7.766,7.7731,102400.0
2012-05-31 10:50:00,10.95,10.98,10.93,10.95,81200.0,7.7731,7.7944,7.7589,7.7731,81200.0
2012-05-31 11:00:00,10.96,10.97,10.94,10.95,270400.0,7.7802,7.7873,7.766,7.7731,270400.0
2012-05-31 11:10:00,10.96,10.96,10.92,10.94,258800.0,7.7802,7.7802,7.7518,7.766,258800.0
2012-05-31 11:20:00,10.94,10.96,10.93,10.95,92800.0,7.766,7.7802,7.7589,7.7731,92800.0
2012-05-31 11:30:00,10.95,10.99,10.95,10.98,168000.0,7.7731,7.8015,7.7731,7.7944,168000.0
2012-05-31 11:40:00,10.98,10.98,10.95,10.95,97600.0,7.7944,7.7944,7.7731,7.7731,97600.0
2012-05-31 11:50:00,10.95,10.97,10.95,10.96,76400.0,7.7731,7.7873,7.7731,7.7802,76400.0
2012-05-31 12:00:00,10.96,10.98,10.95,10.98,89600.0,7.7802,7.7944,7.7731,7.7944,89600.0
2012-05-31 12:10:00,10.98,11.0,10.98,11.0,132400.0,7.7944,7.8086,7.7944,7.8086,132400.0
2012-05-31 12:20:00,11.0,11.06,11.0,11.05,174800.0,7.8086,7.8512,7.8086,7.8441,174800.0
2012-05-31 12:30:00,11.05,11.06,11.02,11.02,81600.0,7.8441,7.8512,7.8228,7.8228,81600.0
2012-05-31 12:40:00,11.02,11.03,11.01,11.03,58000.0,7.8228,7.8299,7.8157,7.8299,58000.0
2012-05-31 12:50:00,11.03,11.04,11.01,11.02,108800.0,7.8299,7.837,7.8157,7.8228,108800.0
2012-05-31 13:00:00,11.02,11.07,11.01,11.06,134400.0,7.8228,7.8583,7.8157,7.8512,134400.0
2012-05-31 13:10:00,11.06,11.09,11.05,11.09,285600.0,7.8512,7.8725,7.8441,7.8725,285600.0
2012-05-31 13:20:00,11.09,11.1,11.08,11.1,409600.0,7.8725,7.8796,7.8654,7.8796,409600.0
2012-05-31 13:30:00,11.1,11.12,11.06,11.06,220400.0,7.8796,7.8938,7.8512,7.8512,220400.0
2012-05-31 13:40:00,11.05,11.05,11.03,11.03,64000.0,7.8441,7.8441,7.8299,7.8299,64000.0
2012-05-31 13:50:00,11.03,11.03,11.01,11.01,179200.0,7.8299,7.8299,7.8157,7.8157,179200.0
2012-05-31 14:00:00,11.01,11.05,11.01,11.05,76400.0,7.8157,7.8441,7.8157,7.8441,76400.0
2012-05-31 14:10:00,11.05,11.06,11.04,11.04,68400.0,7.8441,7.8512,7.837,7.837,68400.0
2012-05-31 14:20:00,11.04,11.06,11.02,11.04,50000.0,7.837,7.8512,7.8228,7.837,50000.0
2012-05-31 14:30:00,11.04,11.06,11.04,11.05,76800.0,7.837,7.8512,7.837,7.8441,76800.0
2012-05-31 14:40:00,11.05,11.06,11.04,11.04,102400.0,7.8441,7.8512,7.837,7.837,102400.0
2012-05-31 14:50:00,11.04,11.05,11.02,11.05,102400.0,7.837,7.8441,7.8228,7.8441,102400.0
2012-05-31 15:00:00,11.04,11.04,11.02,11.03,131200.0,7.837,7.837,7.8228,7.8299,131200.0
2012-05-31 15:10:00,11.03,11.05,11.03,11.04,170000.0,7.8299,7.8441,7.8299,7.837,170000.0
2012-05-31 15:20:00,11.04,11.09,11.03,11.08,211200.0,7.837,7.8725,7.8299,7.8654,211200.0
2012-05-31 15:30:00,11.08,11.12,11.07,11.1,257600.0,7.8654,7.8938,7.8583,7.8796,257600.0
2012-05-31 15:40:00,11.11,11.11,11.07,11.08,545600.0,7.8867,7.8867,7.8583,7.8654,545600.0
2012-05-31 15:50:00,11.08,11.09,11.05,11.06,923600.0,7.8654,7.8725,7.8441,7.8512,923600.0
2012-06-01 09:30:00,10.86,10.93,10.82,10.91,210800.0,7.7092,7.7589,7.6808,7.7447,210800.0
2012-06-01 09:40:00,10.9,10.95,10.88,10.91,365600.0,7.7376,7.7731,7.7234,7.7447,365600.0
2012-06-01 09:50:00,10.92,10.95,10.86,10.89,438000.0,7.7518,7.7731,7.7092,7.7305,438000.0
2012-06-01 10:00:00,10.89,10.94,10.88,10.93,239600.0,7.7305,7.766,7.7234,7.7589,239600.0
2012-06-01 10:10:00,10.93,10.94,10.83,10.84,467600.0,7.7589,7.766,7.6879,7.695,467600.0
2012-06-01 10:20:00,10.83,10.84,10.78,10.81,580400.0,7.6879,7.695,7.6524,7.6737,580400.0
2012-06-01 10:30:00,10.81,10.83,10.79,10.83,381200.0,7.6737,7.6879,7.6595,7.6879,381200.0
2012-06-01 10:40:00,10.83,10.89,10.83,10.89,187200.0,7.6879,7.7305,7.6879,7.7305,187200.0
2012-06-01 10:50:00,10.89,10.9,10.87,10.88,262400.0,7.7305,7.7376,7.7163,7.7234,262400.0
2012-06-01 11:00:00,10.88,10.88,10.81,10.81,339200.0,7.7234,7.7234,7.6737,7.6737,339200.0
2012-06-01 11:10:00,10.81,10.86,10.79,10.86,364800.0,7.6737,7.7092,7.6595,7.7092,364800.0
2012-06-01 11:20:00,10.86,10.87,10.84,10.85,184400.0,7.7092,7.7163,7.695,7.7021,184400.0
2012-06-01 11:30:00,10.85,10.85,10.81,10.81,152000.0,7.7021,7.7021,7.6737,7.6737,152000.0
2012-06-01 11:40:00,10.81,10.85,10.81,10.83,206000.0,7.6737,7.7021,7.6737,7.6879,206000.0
2012-06-01 11:50:00,10.83,10.86,10.83,10.85,280000.0,7.6879,7.7092,7.6879,7.7021,280000.0
2012-06-01 12:00:00,10.85,10.85,10.82,10.85,176800.0,7.7021,7.7021,7.6808,7.7021,176800.0
2012-06-01 12:10:00,10.85,10.88,10.84,10.86,72800.0,7.7021,7.7234,7.695,7.7092,72800.0
2012-06-01 12:20:00,10.86,10.86,10.82,10.83,139200.0,7.7092,7.7092,7.6808,7.6879,139200.0
2012-06-01 12:30:00,10.82,10.84,10.81,10.82,170400.0,7.6808,7.695,7.6737,7.6808,170400.0
2012-06-01 12:40:00,10.82,10.83,10.81,10.82,56800.0,7.6808,7.6879,7.6737,7.6808,56800.0
2012-06-01 12:50:00,10.82,10.83,10.81,10.82,132400.0,7.6808,7.6879,7.6737,7.6808,132400.0
2012-06-01 13:00:00,10.81,10.82,10.79,10.81,170000.0,7.6737,7.6808,7.6595,7.6737,170000.0
2012-06-01 13:10:00,10.81,10.83,10.81,10.81,126400.0,7.6737,7.6879,7.6737,7.6737,126400.0
2012-06-01 13:20:00,10.81,10.82,10.81,10.81,250800.0,7.6737,7.6808,7.6737,7.6737,250800.0
2012-06-01 13:30:00,10.81,10.82,10.78,10.78,154000.0,7.6737,7.6808,7.6524,7.6524,154000.0
2012-06-01 13:40:00,10.78,10.81,10.78,10.8,100800.0,7.6524,7.6737,7.6524,7.6666,100800.0
2012-06-01 13:50:00,10.79,10.79,10.77,10.79,63200.0,7.6595,7.6595,7.6453,7.6595,63200.0
2012-06-01 14:00:00,10.79,10.79,10.77,10.78,126400.0,7.6595,7.6595,7.6453,7.6524,126400.0
2012-06-01 14:10:00,10.78,10.79,10.78,10.78,82000.0,7.6524,7.6595,7.6524,7.6524,82000.0
2012-06-01 14:20:00,10.78,10.83,10.78,10.83,145600.0,7.6524,7.6879,7.6524,7.6879,145600.0
2012-06-01 14:30:00,10.83,10.87,10.83,10.87,155600.0,7.6879,7.7163,7.6879,7.7163,155600.0
2012-06-01 14:40:00,10.86,10.87,10.83,10.84,113600.0,7.7092,7.7163,7.6879,7.695,113600.0
2012-06-01 14:50:00,10.84,10.85,10.81,10.81,179600.0,7.695,7.7021,7.6737,7.6737,179600.0
2012-06-01 15:00:00,10.81,10.83,10.8,10.82,288000.0,7.6737,7.6879,7.6666,7.6808,288000.0
2012-06-01 15:10:00,10.82,10.84,10.77,10.78,280400.0,7.6808,7.695,7.6453,7.6524,280400.0
2012-06-01 15:20:00,10.78,10.81,10.78,10.79,157600.0,7.6524,7.6737,7.6524,7.6595,157600.0
2012-06-01 15:30:00,10.79,10.81,10.77,10.79,437600.0,7.6595,7.6737,7.6453,7.6595,437600.0
2012-06-01 15:40:00,10.79,10.83,10.79,10.81,816000.0,7.6595,7.6879,7.6595,7.6737,816000.0
2012-06-01 15:50:00,10.81,10.82,10.8,10.8,787200.0,7.6737,7.6808,7.6666,7.6666,787200.0
2012-06-04 09:30:00,10.81,10.92,10.81,10.91,241600.0,7.6737,7.7518,7.6737,7.7447,241600.0
2012-06-04 09:40:00,10.91,10.91,10.81,10.82,176800.0,7.7447,7.7447,7.6737,7.6808,176800.0
2012-06-04 09:50:00,10.82,10.82,10.76,10.78,196800.0,7.6808,7.6808,7.6382,7.6524,196800.0
2012-06-04 10:00:00,10.78,10.78,10.72,10.74,290400.0,7.6524,7.6524,7.6098,7.624,290400.0
2012-06-04 10:10:00,10.74,10.85,10.74,10.85,251200.0,7.624,7.7021,7.624,7.7021,251200.0
2012-06-04 10:20:00,10.84,10.86,10.8,10.81,212000.0,7.695,7.7092,7.6666,7.6737,212000.0
2012-06-04 10:30:00,10.81,10.82,10.78,10.79,122400.0,7.6737,7.6808,7.6524,7.6595,122400.0
2012-06-04 10:40:00,10.79,10.82,10.78,10.79,90000.0,7.6595,7.6808,7.6524,7.6595,90000.0
2012-06-04 10:50:00,10.79,10.84,10.79,10.8,120000.0,7.6595,7.695,7.6595,7.6666,120000.0
2012-06-04 11:00:00,10.8,10.81,10.76,10.76,121600.0,7.6666,7.6737,7.6382,7.6382,121600.0
2012-06-04 11:10:00,10.77,10.78,10.74,10.74,141600.0,7.6453,7.6524,7.624,7.624,141600.0
2012-06-04 11:20:00,10.74,10.76,10.73,10.75,113600.0,7.624,7.6382,7.6169,7.6311,113600.0
2012-06-04 11:30:00,10.75,10.76,10.75,10.76,97600.0,7.6311,7.6382,7.6311,7.6382,97600.0
2012-06-04 11:40:00,10.76,10.76,10.74,10.74,166400.0,7.6382,7.6382,7.624,7.624,166400.0
2012-06-04 11:50:00,10.74,10.75,10.73,10.74,86000.0,7.624,7.6311,7.6169,7.624,86000.0
2012-06-04 12:00:00,10.73,10.76,10.73,10.74,115200.0,7.6169,7.6382,7.6169,7.624,115200.0
2012-06-04 12:10:00,10.74,10.75,10.7,10.72,168000.0,7.624,7.6311,7.5956,7.6098,168000.0
2012-06-04 12:20:00,10.72,10.72,10.69,10.69,87600.0,7.6098,7.6098,7.5885,7.5885,87600.0
2012-06-04 12:30:00,10.7,10.72,10.68,10.72,178000.0,7.5956,7.6098,7.5814,7.6098,178000.0
2012-06-04 12:40:00,10.72,10.74,10.71,10.71,205200.0,7.6098,7.624,7.6027,7.6027,205200.0
2012-06-04 12:50:00,10.71,10.74,10.71,10.73,182800.0,7.6027,7.624,7.6027,7.6169,182800.0
2012-06-04 13:00:00,10.73,10.75,10.72,10.74,140000.0,7.6169,7.6311,7.6098,7.624,140000.0
2012-06-04 13:10:00,10.74,10.75,10.72,10.72,162800.0,7.624,7.6311,7.6098,7.6098,162800.0
2012-06-04 13:20:00,10.73,10.73,10.71,10.73,100800.0,7.6169,7.6169,7.6027,7.6169,100800.0
2012-06-04 13:30:00,10.73,10.77,10.72,10.77,129600.0,7.6169,7.6453,7.6098,7.6453,129600.0
2012-06-04 13:40:00,10.77,10.77,10.74,10.75,142000.0,7.6453,7.6453,7.624,7.6311,142000.0
2012-06-04 13:50:00,10.75,10.76,10.73,10.74,143200.0,7.6311,7.6382,7.6169,7.624,143200.0
2012-06-04 14:00:00,10.74,10.76,10.73,10.75,143600.0,7.624,7.6382,7.6169,7.6311,143600.0
2012-06-04 14:10:00,10.75,10.78,10.74,10.78,174400.0,7.6311,7.6524,7.624,7.6524,174400.0
2012-06-04 14:20:00,10.78,10.81,10.77,10.81,152400.0,7.6524,7.6737,7.6453,7.6737,152400.0
2012-06-04 14:30:00,10.8,10.88,10.8,10.86,368000.0,7.6666,7.7234,7.6666,7.7092,368000.0
2012-06-04 14:40:00,10.86,10.86,10.83,10.84,126000.0,7.7092,7.7092,7.6879,7.695,126000.0
2012-06-04 14:50:00,10.83,10.83,10.81,10.81,159600.0,7.6879,7.6879,7.6737,7.6737,159600.0
2012-06-04 15:00:00,10.8,10.83,10.8,10.81,180400.0,7.6666,7.6879,7.6666,7.6737,180400.0
2012-06-04 15:10:00,10.81,10.81,10.78,10.8,184800.0,7.6737,7.6737,7.6524,7.6666,184800.0
2012-06-04 15:20:00,10.8,10.83,10.78,10.81,298400.0,7.6666,7.6879,7.6524,7.6737,298400.0
2012-06-04 15:30:00,10.81,10.81,10.79,10.81,676400.0,7.6737,7.6737,7.6595,7.6737,676400.0
2012-06-04 15:40:00,10.81,10.85,10.8,10.84,390400.0,7.6737,7.7021,7.6666,7.695,390400.0
2012-06-04 15:50:00,10.84,10.85,10.83,10.84,1146400.0,7.695,7.7021,7.6879,7.695,1146400.0
2012-06-05 09:30:00,10.49,10.49,10.14,10.25,2767600.0,7.4466,7.4466,7.1981,7.2762,2767600.0
2012-06-05 09:40:00,10.25,10.28,10.14,10.2,1942400.0,7.2762,7.2975,7.1981,7.2407,1942400.0
2012-06-05 09:50:00,10.2,10.25,10.08,10.12,1919200.0,7.2407,7.2762,7.1555,7.1839,1919200.0
2012-06-05 10:00:00,10.12,10.22,10.1,10.16,1466800.0,7.1839,7.2549,7.1697,7.2123,1466800.0
2012-06-05 10:10:00,10.16,10.19,10.06,10.06,1050400.0,7.2123,7.2336,7.1413,7.1413,1050400.0
2012-06-05 10:20:00,10.06,10.12,10.06,10.08,726400.0,7.1413,7.1839,7.1413,7.1555,726400.0
2012-06-05 10:30:00,10.08,10.1,10.03,10.06,1012000.0,7.1555,7.1697,7.12,7.1413,1012000.0
2012-06-05 10:40:00,10.05,10.06,9.96,9.97,1170000.0,7.1342,7.1413,7.0703,7.0774,1170000.0
2012-06-05 10:50:00,9.97,9.97,9.88,9.9,1444400.0,7.0774,7.0774,7.0135,7.0277,1444400.0
2012-06-05 11:00:00,9.9,9.91,9.86,9.9,1230000.0,7.0277,7.0348,6.9993,7.0277,1230000.0
2012-06-05 11:10:00,9.9,10.0,9.9,9.99,928400.0,7.0277,7.0987,7.0277,7.0916,928400.0
2012-06-05 11:20:00,9.99,10.04,9.97,10.02,762000.0,7.0916,7.1271,7.0774,7.1129,762000.0
2012-06-05 11:30:00,10.02,10.05,9.98,10.0,861600.0,7.1129,7.1342,7.0845,7.0987,861600.0
2012-06-05 11:40:00,10.0,10.03,9.98,10.02,631600.0,7.0987,7.12,7.0845,7.1129,631600.0
2012-06-05 11:50:00,10.02,10.04,9.96,10.0,473600.0,7.1129,7.1271,7.0703,7.0987,473600.0
2012-06-05 12:00:00,10.0,10.01,9.95,9.96,668000.0,7.0987,7.1058,7.0632,7.0703,668000.0
2012-06-05 12:10:00,9.96,9.97,9.86,9.86,882000.0,7.0703,7.0774,6.9993,6.9993,882000.0
2012-06-05 12:20:00,9.86,9.88,9.81,9.82,990800.0,6.9993,7.0135,6.9639,6.9709,990800.0
2012-06-05 12:30:00,9.83,9.89,9.83,9.84,678400.0,6.978,7.0206,6.978,6.9851,678400.0
2012-06-05 12:40:00,9.84,9.84,9.74,9.77,994400.0,6.9851,6.9851,6.9142,6.9355,994400.0
2012-06-05 12:50:00,9.77,9.84,9.74,9.83,1052800.0,6.9355,6.9851,6.9142,6.978,1052800.0
2012-06-05 13:00:00,9.82,9.84,9.79,9.8,585600.0,6.9709,6.9851,6.9497,6.9568,585600.0
2012-06-05 13:10:00,9.8,9.87,9.8,9.86,768800.0,6.9568,7.0064,6.9568,6.9993,768800.0
2012-06-05 13:20:00,9.86,9.88,9.85,9.86,448800.0,6.9993,7.0135,6.9922,6.9993,448800.0
2012-06-05 13:30:00,9.87,9.87,9.83,9.85,417200.0,7.0064,7.0064,6.978,6.9922,417200.0
2012-06-05 13:40:00,9.86,9.94,9.85,9.91,963200.0,6.9993,7.0561,6.9922,7.0348,963200.0
2012-06-05 13:50:00,9.91,9.92,9.87,9.91,728800.0,7.0348,7.0419,7.0064,7.0348,728800.0
2012-06-05 14:00:00,9.91,9.93,9.89,9.92,650000.0,7.0348,7.049,7.0206,7.0419,650000.0
2012-06-05 14:10:00,9.92,9.93,9.9,9.9,867600.0,7.0419,7.049,7.0277,7.0277,867600.0
2012-06-05 14:20:00,9.9,9.92,9.9,9.91,650800.0,7.0277,7.0419,7.0277,7.0348,650800.0
2012-06-05 14:30:00,9.9,9.91,9.85,9.85,659200.0,7.0277,7.0348,6.9922,6.9922,659200.0
2012-06-05 14:40:00,9.86,9.9,9.85,9.9,491200.0,6.9993,7.0277,6.9922,7.0277,491200.0
2012-06-05 14:50:00,9.9,9.91,9.87,9.87,572800.0,7.0277,7.0348,7.0064,7.0064,572800.0
2012-06-05 15:00:00,9.87,9.89,9.81,9.81,774400.0,7.0064,7.0206,6.9639,6.9639,774400.0
2012-06-05 15:10:00,9.81,9.82,9.77,9.77,998800.0,6.9639,6.9709,6.9355,6.9355,998800.0
2012-06-05 15:20:00,9.77,9.77,9.72,9.73,1232800.0,6.9355,6.9355,6.9,6.9071,1232800.0
2012-06-05 15:30:00,9.73,9.77,9.7,9.72,1784400.0,6.9071,6.9355,6.8858,6.9,1784400.0
2012-06-05 15:40:00,9.72,9.75,9.7,9.74,1611600.0,6.9,6.9213,6.8858,6.9142,1611600.0
2012-06-05 15:50:00,9.74,9.83,9.74,9.79,2612800.0,6.9142,6.978,6.9142,6.9497,2612800.0
2012-06-06 09:30:00,9.81,9.81,9.7,9.72,1344800.0,6.9639,6.9639,6.8858,6.9,1344800.0
2012-06-06 09:40:00,9.72,9.74,9.64,9.72,1626000.0,6.9,6.9142,6.8432,6.9,1626000.0
2012-06-06 09:50:00,9.72,9.81,9.68,9.75,987200.0,6.9,6.9639,6.8716,6.9213,987200.0
2012-06-06 10:00:00,9.75,9.85,9.75,9.83,915600.0,6.9213,6.9922,6.9213,6.978,915600.0
2012-06-06 10:10:00,9.83,9.84,9.79,9.81,859600.0,6.978,6.9851,6.9497,6.9639,859600.0
2012-06-06 10:20:00,9.81,9.81,9.75,9.76,447200.0,6.9639,6.9639,6.9213,6.9284,447200.0
2012-06-06 10:30:00,9.76,9.76,9.74,9.75,620800.0,6.9284,6.9284,6.9142,6.9213,620800.0
2012-06-06 10:40:00,9.75,9.78,9.74,9.77,393200.0,6.9213,6.9426,6.9142,6.9355,393200.0
2012-06-06 10:50:00,9.77,9.82,9.77,9.81,194400.0,6.9355,6.9709,6.9355,6.9639,194400.0
2012-06-06 11:00:00,9.81,9.83,9.8,9.81,254000.0,6.9639,6.978,6.9568,6.9639,254000.0
2012-06-06 11:10:00,9.81,9.82,9.79,9.81,262800.0,6.9639,6.9709,6.9497,6.9639,262800.0
2012-06-06 11:20:00,9.81,9.81,9.8,9.8,262800.0,6.9639,6.9639,6.9568,6.9568,262800.0
2012-06-06 11:30:00,9.8,9.81,9.79,9.81,210400.0,6.9568,6.9639,6.9497,6.9639,210400.0
2012-06-06 11:40:00,9.81,9.82,9.81,9.82,460400.0,6.9639,6.9709,6.9639,6.9709,460400.0
2012-06-06 11:50:00,9.82,9.84,9.82,9.84,224000.0,6.9709,6.9851,6.9709,6.9851,224000.0
2012-06-06 12:00:00,9.84,9.85,9.84,9.84,411200.0,6.9851,6.9922,6.9851,6.9851,411200.0
2012-06-06 12:10:00,9.84,9.85,9.84,9.84,205200.0,6.9851,6.9922,6.9851,6.9851,205200.0
2012-06-06 12:20:00,9.84,9.84,9.83,9.84,246400.0,6.9851,6.9851,6.978,6.9851,246400.0
2012-06-06 12:30:00,9.84,9.84,9.84,9.84,117600.0,6.9851,6.9851,6.9851,6.9851,117600.0
2012-06-06 12:40:00,9.84,9.85,9.84,9.84,249600.0,6.9851,6.9922,6.9851,6.9851,249600.0
2012-06-06 12:50:00,9.84,9.84,9.83,9.83,219600.0,6.9851,6.9851,6.978,6.978,219600.0
2012-06-06 13:00:00,9.83,9.85,9.82,9.85,332800.0,6.978,6.9922,6.9709,6.9922,332800.0
2012-06-06 13:10:00,9.85,9.86,9.85,9.85,195200.0,6.9922,6.9993,6.9922,6.9922,195200.0
2012-06-06 13:20:00,9.86,9.87,9.85,9.87,275200.0,6.9993,7.0064,6.9922,7.0064,275200.0
2012-06-06 13:30:00,9.87,9.87,9.85,9.85,296400.0,7.0064,7.0064,6.9922,6.9922,296400.0
2012-06-06 13:40:00,9.85,9.85,9.83,9.84,224400.0,6.9922,6.9922,6.978,6.9851,224400.0
2012-06-06 13:50:00,9.84,9.84,9.83,9.84,196000.0,6.9851,6.9851,6.978,6.9851,196000.0
2012-06-06 14:00:00,9.84,9.84,9.82,9.82,345600.0,6.9851,6.9851,6.9709,6.9709,345600.0
2012-06-06 14:10:00,9.82,9.82,9.81,9.82,287600.0,6.9709,6.9709,6.9639,6.9709,287600.0
2012-06-06 14:20:00,9.82,9.84,9.81,9.84,182400.0,6.9709,6.9851,6.9639,6.9851,182400.0
2012-06-06 14:30:00,9.84,9.85,9.83,9.84,255600.0,6.9851,6.9922,6.978,6.9851,255600.0
2012-06-06 14:40:00,9.84,9.85,9.84,9.84,82800.0,6.9851,6.9922,6.9851,6.9851,82800.0
2012-06-06 14:50:00,9.84,9.85,9.84,9.84,249600.0,6.9851,6.9922,6.9851,6.9851,249600.0
2012-06-06 15:00:00,9.85,9.85,9.84,9.84,171200.0,6.9922,6.9922,6.9851,6.9851,171200.0
2012-06-06 15:10:00,9.84,9.85,9.82,9.82,303600.0,6.9851,6.9922,6.9709,6.9709,303600.0
2012-06-06 15:20:00,9.82,9.82,9.81,9.81,405200.0,6.9709,6.9709,6.9639,6.9639,405200.0
2012-06-06 15:30:00,9.81,9.82,9.8,9.81,661600.0,6.9639,6.9709,6.9568,6.9639,661600.0
2012-06-06 15:40:00,9.81,9.86,9.81,9.85,668800.0,6.9639,6.9993,6.9639,6.9922,668800.0
2012-06-06 15:50:00,9.85,9.88,9.85,9.88,1936000.0,6.9922,7.0135,6.9922,7.0135,1936000.0
2012-06-07 09:30:00,9.98,10.01,9.96,9.99,714400.0,7.0845,7.1058,7.0703,7.0916,714400.0
2012-06-07 09:40:00,9.99,9.99,9.94,9.99,369600.0,7.0916,7.0916,7.0561,7.0916,369600.0
2012-06-07 09:50:00,9.99,10.02,9.98,9.98,317200.0,7.0916,7.1129,7.0845,7.0845,317200.0
2012-06-07 10:00:00,9.98,9.99,9.91,9.93,582800.0,7.0845,7.0916,7.0348,7.049,582800.0
2012-06-07 10:10:00,9.93,9.93,9.86,9.86,422400.0,7.049,7.049,6.9993,6.9993,422400.0
2012-06-07 10:20:00,9.86,9.95,9.86,9.94,250400.0,6.9993,7.0632,6.9993,7.0561,250400.0
2012-06-07 10:30:00,9.94,9.95,9.88,9.88,196800.0,7.0561,7.0632,7.0135,7.0135,196800.0
2012-06-07 10:40:00,9.88,9.9,9.85,9.85,269600.0,7.0135,7.0277,6.9922,6.9922,269600.0
2012-06-07 10:50:00,9.85,9.88,9.84,9.88,251200.0,6.9922,7.0135,6.9851,7.0135,251200.0
2012-06-07 11:00:00,9.88,9.89,9.86,9.87,246400.0,7.0135,7.0206,6.9993,7.0064,246400.0
2012-06-07 11:10:00,9.87,9.88,9.85,9.86,136800.0,7.0064,7.0135,6.9922,6.9993,136800.0
2012-06-07 11:20:00,9.86,9.89,9.86,9.88,124000.0,6.9993,7.0206,6.9993,7.0135,124000.0
2012-06-07 11:30:00,9.88,9.91,9.87,9.91,102400.0,7.0135,7.0348,7.0064,7.0348,102400.0
2012-06-07 11:40:00,9.91,9.93,9.91,9.93,124800.0,7.0348,7.049,7.0348,7.049,124800.0
2012-06-07 11:50:00,9.93,9.95,9.9,9.9,143200.0,7.049,7.0632,7.0277,7.0277,143200.0
2012-06-07 12:00:00,9.9,9.9,9.88,9.89,138800.0,7.0277,7.0277,7.0135,7.0206,138800.0
2012-06-07 12:10:00,9.89,9.94,9.88,9.93,182800.0,7.0206,7.0561,7.0135,7.049,182800.0
2012-06-07 12:20:00,9.92,9.96,9.92,9.95,356000.0,7.0419,7.0703,7.0419,7.0632,356000.0
2012-06-07 12:30:00,9.95,9.98,9.95,9.98,226800.0,7.0632,7.0845,7.0632,7.0845,226800.0
2012-06-07 12:40:00,9.98,10.0,9.97,10.0,246000.0,7.0845,7.0987,7.0774,7.0987,246000.0
2012-06-07 12:50:00,9.99,10.02,9.99,10.0,165600.0,7.0916,7.1129,7.0916,7.0987,165600.0
2012-06-07 13:00:00,9.99,10.02,9.99,10.01,177200.0,7.0916,7.1129,7.0916,7.1058,177200.0
2012-06-07 13:10:00,10.01,10.05,10.01,10.04,196800.0,7.1058,7.1342,7.1058,7.1271,196800.0
2012-06-07 13:20:00,10.04,10.06,10.04,10.06,205200.0,7.1271,7.1413,7.1271,7.1413,205200.0
2012-06-07 13:30:00,10.05,10.06,10.03,10.04,264400.0,7.1342,7.1413,7.12,7.1271,264400.0
2012-06-07 13:40:00,10.04,10.05,10.03,10.05,201200.0,7.1271,7.1342,7.12,7.1342,201200.0
2012-06-07 13:50:00,10.05,10.05,10.01,10.01,246000.0,7.1342,7.1342,7.1058,7.1058,246000.0
2012-06-07 14:00:00,10.01,10.02,9.97,9.97,256400.0,7.1058,7.1129,7.0774,7.0774,256400.0
2012-06-07 14:10:00,9.98,9.99,9.97,9.98,444400.0,7.0845,7.0916,7.0774,7.0845,444400.0
2012-06-07 14:20:00,9.98,9.98,9.96,9.97,192000.0,7.0845,7.0845,7.0703,7.0774,192000.0
2012-06-07 14:30:00,9.97,9.99,9.97,9.99,224800.0,7.0774,7.0916,7.0774,7.0916,224800.0
2012-06-07 14:40:00,9.99,9.99,9.97,9.99,148000.0,7.0916,7.0916,7.0774,7.0916,148000.0
2012-06-07 14:50:00,9.98,9.99,9.97,9.99,131600.0,7.0845,7.0916,7.0774,7.0916,131600.0
2012-06-07 15:00:00,9.98,9.99,9.97,9.97,309600.0,7.0845,7.0916,7.0774,7.0774,309600.0
2012-06-07 15:10:00,9.97,9.99,9.95,9.95,382400.0,7.0774,7.0916,7.0632,7.0632,382400.0
2012-06-07 15:20:00,9.95,9.95,9.93,9.94,354800.0,7.0632,7.0632,7.049,7.0561,354800.0
2012-06-07 15:30:00,9.94,9.94,9.9,9.9,379600.0,7.0561,7.0561,7.0277,7.0277,379600.0
2012-06-07 15:40:00,9.9,9.91,9.88,9.88,502400.0,7.0277,7.0348,7.0135,7.0135,502400.0
2012-06-07 15:50:00,9.89,9.9,9.87,9.89,919200.0,7.0206,7.0277,7.0064,7.0206,919200.0
2012-06-08 09:30:00,9.9,9.96,9.88,9.9,330400.0,7.0277,7.0703,7.0135,7.0277,330400.0
2012-06-08 09:40:00,9.9,9.9,9.84,9.86,200000.0,7.0277,7.0277,6.9851,6.9993,200000.0
2012-06-08 09:50:00,9.86,9.9,9.86,9.87,125200.0,6.9993,7.0277,6.9993,7.0064,125200.0
2012-06-08 10:00:00,9.87,9.9,9.86,9.88,138400.0,7.0064,7.0277,6.9993,7.0135,138400.0
2012-06-08 10:10:00,9.87,9.89,9.85,9.88,252400.0,7.0064,7.0206,6.9922,7.0135,252400.0
2012-06-08 10:20:00,9.88,9.89,9.85,9.89,172000.0,7.0135,7.0206,6.9922,7.0206,172000.0
2012-06-08 10:30:00,9.89,9.93,9.89,9.91,169600.0,7.0206,7.049,7.0206,7.0348,169600.0
2012-06-08 10:40:00,9.92,9.97,9.9,9.95,243200.0,7.0419,7.0774,7.0277,7.0632,243200.0
2012-06-08 10:50:00,9.95,9.98,9.93,9.97,399200.0,7.0632,7.0845,7.049,7.0774,399200.0
2012-06-08 11:00:00,9.97,9.98,9.96,9.96,156400.0,7.0774,7.0845,7.0703,7.0703,156400.0
2012-06-08 11:10:00,9.96,9.98,9.96,9.97,231600.0,7.0703,7.0845,7.0703,7.0774,231600.0
2012-06-08 11:20:00,9.97,9.99,9.96,9.97,152800.0,7.0774,7.0916,7.0703,7.0774,152800.0
2012-06-08 11:30:00,9.97,10.01,9.97,10.0,320800.0,7.0774,7.1058,7.0774,7.0987,320800.0
2012-06-08 11:40:00,10.0,10.02,9.99,10.01,118800.0,7.0987,7.1129,7.0916,7.1058,118800.0
2012-06-08 11:50:00,10.01,10.03,10.01,10.02,259600.0,7.1058,7.12,7.1058,7.1129,259600.0
2012-06-08 12:00:00,10.02,10.03,10.01,10.02,140000.0,7.1129,7.12,7.1058,7.1129,140000.0
2012-06-08 12:10:00,10.02,10.03,10.01,10.02,122000.0,7.1129,7.12,7.1058,7.1129,122000.0
2012-06-08 12:20:00,10.02,10.03,10.0,10.02,117600.0,7.1129,7.12,7.0987,7.1129,117600.0
2012-06-08 12:30:00,10.02,10.05,10.02,10.05,328800.0,7.1129,7.1342,7.1129,7.1342,328800.0
2012-06-08 12:40:00,10.05,10.06,10.05,10.06,120800.0,7.1342,7.1413,7.1342,7.1413,120800.0
2012-06-08 12:50:00,10.06,10.06,10.05,10.05,121600.0,7.1413,7.1413,7.1342,7.1342,121600.0
2012-06-08 13:00:00,10.05,10.06,10.04,10.05,222400.0,7.1342,7.1413,7.1271,7.1342,222400.0
2012-06-08 13:10:00,10.06,10.06,10.04,10.05,146400.0,7.1413,7.1413,7.1271,7.1342,146400.0
2012-06-08 13:20:00,10.05,10.07,10.04,10.05,160400.0,7.1342,7.1484,7.1271,7.1342,160400.0
2012-06-08 13:30:00,10.05,10.07,10.04,10.06,188000.0,7.1342,7.1484,7.1271,7.1413,188000.0
2012-06-08 13:40:00,10.06,10.09,10.06,10.09,154400.0,7.1413,7.1626,7.1413,7.1626,154400.0
2012-06-08 13:50:00,10.09,10.1,10.08,10.08,283600.0,7.1626,7.1697,7.1555,7.1555,283600.0
2012-06-08 14:00:00,10.08,10.08,10.06,10.07,224400.0,7.1555,7.1555,7.1413,7.1484,224400.0
2012-06-08 14:10:00,10.07,10.07,10.05,10.05,143600.0,7.1484,7.1484,7.1342,7.1342,143600.0
2012-06-08 14:20:00,10.05,10.06,10.05,10.06,133600.0,7.1342,7.1413,7.1342,7.1413,133600.0
2012-06-08 14:30:00,10.06,10.08,10.05,10.07,150800.0,7.1413,7.1555,7.1342,7.1484,150800.0
2012-06-08 14:40:00,10.07,10.08,10.06,10.07,93200.0,7.1484,7.1555,7.1413,7.1484,93200.0
2012-06-08 14:50:00,10.07,10.07,10.06,10.06,134400.0,7.1484,7.1484,7.1413,7.1413,134400.0
2012-06-08 15:00:00,10.06,10.06,10.04,10.04,214800.0,7.1413,7.1413,7.1271,7.1271,214800.0
2012-06-08 15:10:00,10.04,10.07,10.04,10.06,239600.0,7.1271,7.1484,7.1271,7.1413,239600.0
2012-06-08 15:20:00,10.06,10.08,10.06,10.06,302000.0,7.1413,7.1555,7.1413,7.1413,302000.0
2012-06-08 15:30:00,10.06,10.06,10.06,10.06,264400.0,7.1413,7.1413,7.1413,7.1413,264400.0
2012-06-08 15:40:00,10.06,10.09,10.06,10.08,441600.0,7.1413,7.1626,7.1413,7.1555,441600.0
2012-06-08 15:50:00,10.08,10.08,10.06,10.07,819600.0,7.1555,7.1555,7.1413,7.1484,819600.0
2012-06-11 09:30:00,10.19,10.22,9.97,9.98,470000.0,7.2336,7.2549,7.0774,7.0845,470000.0
2012-06-11 09:40:00,9.99,10.0,9.94,9.95,270400.0,7.0916,7.0987,7.0561,7.0632,270400.0
2012-06-11 09:50:00,9.95,9.96,9.88,9.88,293600.0,7.0632,7.0703,7.0135,7.0135,293600.0
2012-06-11 10:00:00,9.88,9.91,9.86,9.86,319600.0,7.0135,7.0348,6.9993,6.9993,319600.0
2012-06-11 10:10:00,9.87,9.91,9.86,9.87,287600.0,7.0064,7.0348,6.9993,7.0064,287600.0
2012-06-11 10:20:00,9.87,9.87,9.83,9.85,196800.0,7.0064,7.0064,6.978,6.9922,196800.0
2012-06-11 10:30:00,9.85,9.91,9.83,9.91,378400.0,6.9922,7.0348,6.978,7.0348,378400.0
2012-06-11 10:40:00,9.91,9.92,9.9,9.9,220800.0,7.0348,7.0419,7.0277,7.0277,220800.0
2012-06-11 10:50:00,9.9,9.9,9.85,9.86,206400.0,7.0277,7.0277,6.9922,6.9993,206400.0
2012-06-11 11:00:00,9.86,9.86,9.82,9.85,345200.0,6.9993,6.9993,6.9709,6.9922,345200.0
2012-06-11 11:10:00,9.85,9.88,9.85,9.86,148800.0,6.9922,7.0135,6.9922,6.9993,148800.0
2012-06-11 11:20:00,9.86,9.89,9.85,9.88,154400.0,6.9993,7.0206,6.9922,7.0135,154400.0
2012-06-11 11:30:00,9.88,9.91,9.87,9.9,103200.0,7.0135,7.0348,7.0064,7.0277,103200.0
2012-06-11 11:40:00,9.9,9.92,9.88,9.9,146000.0,7.0277,7.0419,7.0135,7.0277,146000.0
2012-06-11 11:50:00,9.9,9.92,9.87,9.9,212800.0,7.0277,7.0419,7.0064,7.0277,212800.0
2012-06-11 12:00:00,9.9,9.92,9.89,9.9,110400.0,7.0277,7.0419,7.0206,7.0277,110400.0
2012-06-11 12:10:00,9.9,9.91,9.88,9.88,154800.0,7.0277,7.0348,7.0135,7.0135,154800.0
2012-06-11 12:20:00,9.88,9.9,9.88,9.9,96800.0,7.0135,7.0277,7.0135,7.0277,96800.0
2012-06-11 12:30:00,9.9,9.91,9.89,9.9,73200.0,7.0277,7.0348,7.0206,7.0277,73200.0
2012-06-11 12:40:00,9.9,9.92,9.89,9.9,70000.0,7.0277,7.0419,7.0206,7.0277,70000.0
2012-06-11 12:50:00,9.9,9.92,9.89,9.89,64400.0,7.0277,7.0419,7.0206,7.0206,64400.0
2012-06-11 13:00:00,9.89,9.9,9.88,9.9,117200.0,7.0206,7.0277,7.0135,7.0277,117200.0
2012-06-11 13:10:00,9.9,9.93,9.9,9.92,118000.0,7.0277,7.049,7.0277,7.0419,118000.0
2012-06-11 13:20:00,9.93,9.93,9.9,9.9,118400.0,7.049,7.049,7.0277,7.0277,118400.0
2012-06-11 13:30:00,9.9,9.91,9.88,9.9,256400.0,7.0277,7.0348,7.0135,7.0277,256400.0
2012-06-11 13:40:00,9.9,9.9,9.88,9.89,62400.0,7.0277,7.0277,7.0135,7.0206,62400.0
2012-06-11 13:50:00,9.89,9.9,9.87,9.88,100800.0,7.0206,7.0277,7.0064,7.0135,100800.0
2012-06-11 14:00:00,9.88,9.88,9.81,9.81,542000.0,7.0135,7.0135,6.9639,6.9639,542000.0
2012-06-11 14:10:00,9.81,9.82,9.79,9.79,240400.0,6.9639,6.9709,6.9497,6.9497,240400.0
2012-06-11 14:20:00,9.79,9.82,9.78,9.8,152800.0,6.9497,6.9709,6.9426,6.9568,152800.0
2012-06-11 14:30:00,9.8,9.81,9.79,9.79,238800.0,6.9568,6.9639,6.9497,6.9497,238800.0
2012-06-11 14:40:00,9.79,9.81,9.79,9.8,181600.0,6.9497,6.9639,6.9497,6.9568,181600.0
2012-06-11 14:50:00,9.8,9.82,9.8,9.81,567600.0,6.9568,6.9709,6.9568,6.9639,567600.0
2012-06-11 15:00:00,9.81,9.82,9.8,9.8,520400.0,6.9639,6.9709,6.9568,6.9568,520400.0
2012-06-11 15:10:00,9.81,9.81,9.77,9.77,423600.0,6.9639,6.9639,6.9355,6.9355,423600.0
2012-06-11 15:20:00,9.78,9.78,9.75,9.77,438400.0,6.9426,6.9426,6.9213,6.9355,438400.0
2012-06-11 15:30:00,9.77,9.81,9.77,9.81,352400.0,6.9355,6.9639,6.9355,6.9639,352400.0
2012-06-11 15:40:00,9.81,9.82,9.76,9.76,422000.0,6.9639,6.9709,6.9284,6.9284,422000.0
2012-06-11 15:50:00,9.76,9.77,9.73,9.75,898400.0,6.9284,6.9355,6.9071,6.9213,898400.0
2012-06-12 09:30:00,9.73,9.86,9.72,9.79,343200.0,6.9071,6.9993,6.9,6.9497,343200.0
2012-06-12 09:40:00,9.8,9.84,9.78,9.8,194000.0,6.9568,6.9851,6.9426,6.9568,194000.0
2012-06-12 09:50:00,9.8,9.82,9.77,9.79,190000.0,6.9568,6.9709,6.9355,6.9497,190000.0
2012-06-12 10:00:00,9.79,9.82,9.72,9.74,323600.0,6.9497,6.9709,6.9,6.9142,323600.0
2012-06-12 10:10:00,9.74,9.75,9.72,9.72,305200.0,6.9142,6.9213,6.9,6.9,305200.0
2012-06-12 10:20:00,9.72,9.75,9.71,9.74,333200.0,6.9,6.9213,6.8929,6.9142,333200.0
2012-06-12 10:30:00,9.74,9.74,9.68,9.68,254000.0,6.9142,6.9142,6.8716,6.8716,254000.0
2012-06-12 10:40:00,9.69,9.75,9.68,9.74,346800.0,6.8787,6.9213,6.8716,6.9142,346800.0
2012-06-12 10:50:00,9.74,9.75,9.72,9.74,151600.0,6.9142,6.9213,6.9,6.9142,151600.0
2012-06-12 11:00:00,9.74,9.8,9.73,9.78,190800.0,6.9142,6.9568,6.9071,6.9426,190800.0
2012-06-12 11:10:00,9.78,9.81,9.78,9.78,270000.0,6.9426,6.9639,6.9426,6.9426,270000.0
2012-06-12 11:20:00,9.78,9.82,9.78,9.81,167200.0,6.9426,6.9709,6.9426,6.9639,167200.0
2012-06-12 11:30:00,9.81,9.82,9.81,9.81,118800.0,6.9639,6.9709,6.9639,6.9639,118800.0
2012-06-12 11:40:00,9.81,9.84,9.81,9.82,259200.0,6.9639,6.9851,6.9639,6.9709,259200.0
2012-06-12 11:50:00,9.82,9.82,9.79,9.79,117200.0,6.9709,6.9709,6.9497,6.9497,117200.0
2012-06-12 12:00:00,9.79,9.81,9.75,9.76,156400.0,6.9497,6.9639,6.9213,6.9284,156400.0
2012-06-12 12:10:00,9.76,9.76,9.74,9.76,176000.0,6.9284,6.9284,6.9142,6.9284,176000.0
2012-06-12 12:20:00,9.76,9.77,9.74,9.76,98800.0,6.9284,6.9355,6.9142,6.9284,98800.0
2012-06-12 12:30:00,9.76,9.79,9.75,9.78,60400.0,6.9284,6.9497,6.9213,6.9426,60400.0
2012-06-12 12:40:00,9.78,9.78,9.76,9.77,120000.0,6.9426,6.9426,6.9284,6.9355,120000.0
2012-06-12 12:50:00,9.77,9.78,9.76,9.77,122400.0,6.9355,6.9426,6.9284,6.9355,122400.0
2012-06-12 13:00:00,9.77,9.78,9.76,9.77,83200.0,6.9355,6.9426,6.9284,6.9355,83200.0
2012-06-12 13:10:00,9.77,9.79,9.76,9.79,160800.0,6.9355,6.9497,6.9284,6.9497,160800.0
2012-06-12 13:20:00,9.78,9.8,9.77,9.77,127200.0,6.9426,6.9568,6.9355,6.9355,127200.0
2012-06-12 13:30:00,9.77,9.78,9.77,9.77,104800.0,6.9355,6.9426,6.9355,6.9355,104800.0
2012-06-12 13:40:00,9.78,9.79,9.76,9.77,156400.0,6.9426,6.9497,6.9284,6.9355,156400.0
2012-06-12 13:50:00,9.78,9.78,9.76,9.76,183200.0,6.9426,6.9426,6.9284,6.9284,183200.0
2012-06-12 14:00:00,9.76,9.78,9.76,9.78,100000.0,6.9284,6.9426,6.9284,6.9426,100000.0
2012-06-12 14:10:00,9.78,9.78,9.74,9.77,285600.0,6.9426,6.9426,6.9142,6.9355,285600.0
2012-06-12 14:20:00,9.76,9.78,9.75,9.77,94800.0,6.9284,6.9426,6.9213,6.9355,94800.0
2012-06-12 14:30:00,9.77,9.8,9.77,9.8,336000.0,6.9355,6.9568,6.9355,6.9568,336000.0
2012-06-12 14:40:00,9.8,9.81,9.79,9.8,152800.0,6.9568,6.9639,6.9497,6.9568,152800.0
2012-06-12 14:50:00,9.8,9.8,9.77,9.79,230800.0,6.9568,6.9568,6.9355,6.9497,230800.0
2012-06-12 15:00:00,9.79,9.8,9.78,9.8,256800.0,6.9497,6.9568,6.9426,6.9568,256800.0
2012-06-12 15:10:00,9.8,9.81,9.79,9.79,465600.0,6.9568,6.9639,6.9497,6.9497,465600.0
2012-06-12 15:20:00,9.79,9.82,9.78,9.82,369200.0,6.9497,6.9709,6.9426,6.9709,369200.0
2012-06-12 15:30:00,9.82,9.82,9.79,9.81,338800.0,6.9709,6.9709,6.9497,6.9639,338800.0
2012-06-12 15:40:00,9.81,9.84,9.81,9.81,535200.0,6.9639,6.9851,6.9639,6.9639,535200.0
2012-06-12 15:50:00,9.81,9.84,9.81,9.84,1081200.0,6.9639,6.9851,6.9639,6.9851,1081200.0
2012-06-13 09:30:00,9.77,9.82,9.69,9.71,202800.0,6.9355,6.9709,6.8787,6.8929,202800.0
2012-06-13 09:40:00,9.72,9.77,9.71,9.75,252800.0,6.9,6.9355,6.8929,6.9213,252800.0
2012-06-13 09:50:00,9.75,9.75,9.69,9.71,248000.0,6.9213,6.9213,6.8787,6.8929,248000.0
2012-06-13 10:00:00,9.71,9.76,9.7,9.75,192400.0,6.8929,6.9284,6.8858,6.9213,192400.0
2012-06-13 10:10:00,9.75,9.79,9.75,9.78,175600.0,6.9213,6.9497,6.9213,6.9426,175600.0
2012-06-13 10:20:00,9.78,9.79,9.76,9.79,118800.0,6.9426,6.9497,6.9284,6.9497,118800.0
2012-06-13 10:30:00,9.79,9.85,9.79,9.83,163600.0,6.9497,6.9922,6.9497,6.978,163600.0
2012-06-13 10:40:00,9.83,9.85,9.83,9.83,190000.0,6.978,6.9922,6.978,6.978,190000.0
2012-06-13 10:50:00,9.84,9.86,9.83,9.85,160400.0,6.9851,6.9993,6.978,6.9922,160400.0
2012-06-13 11:00:00,9.84,9.84,9.79,9.8,172000.0,6.9851,6.9851,6.9497,6.9568,172000.0
2012-06-13 11:10:00,9.8,9.82,9.8,9.81,100000.0,6.9568,6.9709,6.9568,6.9639,100000.0
2012-06-13 11:20:00,9.81,9.83,9.8,9.8,93200.0,6.9639,6.978,6.9568,6.9568,93200.0
2012-06-13 11:30:00,9.81,9.84,9.81,9.83,96800.0,6.9639,6.9851,6.9639,6.978,96800.0
2012-06-13 11:40:00,9.83,9.83,9.8,9.81,153600.0,6.978,6.978,6.9568,6.9639,153600.0
2012-06-13 11:50:00,9.81,9.82,9.79,9.8,200800.0,6.9639,6.9709,6.9497,6.9568,200800.0
2012-06-13 12:00:00,9.8,9.81,9.78,9.78,165200.0,6.9568,6.9639,6.9426,6.9426,165200.0
2012-06-13 12:10:00,9.79,9.8,9.77,9.8,152800.0,6.9497,6.9568,6.9355,6.9568,152800.0
2012-06-13 12:20:00,9.8,9.8,9.79,9.8,94000.0,6.9568,6.9568,6.9497,6.9568,94000.0
2012-06-13 12:30:00,9.8,9.83,9.8,9.81,188800.0,6.9568,6.978,6.9568,6.9639,188800.0
2012-06-13 12:40:00,9.82,9.83,9.81,9.81,220800.0,6.9709,6.978,6.9639,6.9639,220800.0
2012-06-13 12:50:00,9.82,9.83,9.81,9.82,113200.0,6.9709,6.978,6.9639,6.9709,113200.0
2012-06-13 13:00:00,9.82,9.84,9.81,9.84,121600.0,6.9709,6.9851,6.9639,6.9851,121600.0
2012-06-13 13:10:00,9.84,9.84,9.83,9.83,120000.0,6.9851,6.9851,6.978,6.978,120000.0
2012-06-13 13:20:00,9.83,9.83,9.8,9.83,188400.0,6.978,6.978,6.9568,6.978,188400.0
2012-06-13 13:30:00,9.83,9.83,9.81,9.82,115200.0,6.978,6.978,6.9639,6.9709,115200.0
2012-06-13 13:40:00,9.82,9.82,9.78,9.79,120800.0,6.9709,6.9709,6.9426,6.9497,120800.0
2012-06-13 13:50:00,9.79,9.8,9.76,9.77,78800.0,6.9497,6.9568,6.9284,6.9355,78800.0
2012-06-13 14:00:00,9.77,9.79,9.76,9.78,104800.0,6.9355,6.9497,6.9284,6.9426,104800.0
2012-06-13 14:10:00,9.78,9.79,9.77,9.79,102000.0,6.9426,6.9497,6.9355,6.9497,102000.0
2012-06-13 14:20:00,9.79,9.79,9.76,9.76,149600.0,6.9497,6.9497,6.9284,6.9284,149600.0
2012-06-13 14:30:00,9.76,9.77,9.74,9.76,165200.0,6.9284,6.9355,6.9142,6.9284,165200.0
2012-06-13 14:40:00,9.76,9.76,9.72,9.74,233200.0,6.9284,6.9284,6.9,6.9142,233200.0
2012-06-13 14:50:00,9.75,9.75,9.71,9.71,220000.0,6.9213,6.9213,6.8929,6.8929,220000.0
2012-06-13 15:00:00,9.71,9.72,9.69,9.7,299200.0,6.8929,6.9,6.8787,6.8858,299200.0
2012-06-13 15:10:00,9.71,9.71,9.67,9.67,338000.0,6.8929,6.8929,6.8645,6.8645,338000.0
2012-06-13 15:20:00,9.67,9.68,9.66,9.66,336000.0,6.8645,6.8716,6.8574,6.8574,336000.0
2012-06-13 15:30:00,9.66,9.7,9.65,9.69,379600.0,6.8574,6.8858,6.8503,6.8787,379600.0
2012-06-13 15:40:00,9.69,9.7,9.67,9.67,624800.0,6.8787,6.8858,6.8645,6.8645,624800.0
2012-06-13 15:50:00,9.67,9.71,9.67,9.7,1106800.0,6.8645,6.8929,6.8645,6.8858,1106800.0
2012-06-14 09:30:00,9.74,9.76,9.67,9.68,342800.0,6.9142,6.9284,6.8645,6.8716,342800.0
2012-06-14 09:40:00,9.68,9.72,9.65,9.7,538400.0,6.8716,6.9,6.8503,6.8858,538400.0
2012-06-14 09:50:00,9.7,9.76,9.68,9.74,479600.0,6.8858,6.9284,6.8716,6.9142,479600.0
2012-06-14 10:00:00,9.74,9.78,9.73,9.74,321600.0,6.9142,6.9426,6.9071,6.9142,321600.0
2012-06-14 10:10:00,9.74,9.77,9.72,9.77,141200.0,6.9142,6.9355,6.9,6.9355,141200.0
2012-06-14 10:20:00,9.77,9.78,9.75,9.76,118800.0,6.9355,6.9426,6.9213,6.9284,118800.0
2012-06-14 10:30:00,9.77,9.77,9.74,9.75,136800.0,6.9355,6.9355,6.9142,6.9213,136800.0
2012-06-14 10:40:00,9.75,9.79,9.75,9.78,191200.0,6.9213,6.9497,6.9213,6.9426,191200.0
2012-06-14 10:50:00,9.79,9.81,9.78,9.8,208800.0,6.9497,6.9639,6.9426,6.9568,208800.0
2012-06-14 11:00:00,9.81,9.82,9.78,9.78,181200.0,6.9639,6.9709,6.9426,6.9426,181200.0
2012-06-14 11:10:00,9.78,9.81,9.78,9.81,76400.0,6.9426,6.9639,6.9426,6.9639,76400.0
2012-06-14 11:20:00,9.81,9.83,9.81,9.82,90800.0,6.9639,6.978,6.9639,6.9709,90800.0
2012-06-14 11:30:00,9.82,9.84,9.81,9.81,150000.0,6.9709,6.9851,6.9639,6.9639,150000.0
2012-06-14 11:40:00,9.82,9.82,9.79,9.8,55600.0,6.9709,6.9709,6.9497,6.9568,55600.0
2012-06-14 11:50:00,9.8,9.81,9.79,9.79,57600.0,6.9568,6.9639,6.9497,6.9497,57600.0
2012-06-14 12:00:00,9.79,9.79,9.77,9.78,233600.0,6.9497,6.9497,6.9355,6.9426,233600.0
2012-06-14 12:10:00,9.77,9.78,9.76,9.76,64800.0,6.9355,6.9426,6.9284,6.9284,64800.0
2012-06-14 12:20:00,9.77,9.77,9.75,9.75,75600.0,6.9355,6.9355,6.9213,6.9213,75600.0
2012-06-14 12:30:00,9.75,9.76,9.75,9.76,110000.0,6.9213,6.9284,6.9213,6.9284,110000.0
2012-06-14 12:40:00,9.76,9.76,9.75,9.76,75600.0,6.9284,6.9284,6.9213,6.9284,75600.0
2012-06-14 12:50:00,9.76,9.76,9.75,9.75,135200.0,6.9284,6.9284,6.9213,6.9213,135200.0
2012-06-14 13:00:00,9.75,9.76,9.75,9.76,41200.0,6.9213,6.9284,6.9213,6.9284,41200.0
2012-06-14 13:10:00,9.76,9.76,9.75,9.75,80400.0,6.9284,6.9284,6.9213,6.9213,80400.0
2012-06-14 13:20:00,9.75,9.75,9.75,9.75,162000.0,6.9213,6.9213,6.9213,6.9213,162000.0
2012-06-14 13:30:00,9.75,9.77,9.75,9.76,124400.0,6.9213,6.9355,6.9213,6.9284,124400.0
2012-06-14 13:40:00,9.76,9.77,9.74,9.74,349200.0,6.9284,6.9355,6.9142,6.9142,349200.0
2012-06-14 13:50:00,9.74,9.74,9.72,9.73,112400.0,6.9142,6.9142,6.9,6.9071,112400.0
2012-06-14 14:00:00,9.73,9.76,9.73,9.76,158800.0,6.9071,6.9284,6.9071,6.9284,158800.0
2012-06-14 14:10:00,9.76,9.76,9.74,9.74,92400.0,6.9284,6.9284,6.9142,6.9142,92400.0
2012-06-14 14:20:00,9.74,9.74,9.7,9.71,83600.0,6.9142,6.9142,6.8858,6.8929,83600.0
2012-06-14 14:30:00,9.71,9.71,9.68,9.7,91200.0,6.8929,6.8929,6.8716,6.8858,91200.0
2012-06-14 14:40:00,9.7,9.7,9.68,9.68,58000.0,6.8858,6.8858,6.8716,6.8716,58000.0
2012-06-14 14:50:00,9.69,9.69,9.65,9.65,128400.0,6.8787,6.8787,6.8503,6.8503,128400.0
2012-06-14 15:00:00,9.66,9.8,9.66,9.74,438800.0,6.8574,6.9568,6.8574,6.9142,438800.0
2012-06-14 15:10:00,9.74,9.78,9.72,9.72,284400.0,6.9142,6.9426,6.9,6.9,284400.0
2012-06-14 15:20:00,9.72,9.74,9.69,9.71,209200.0,6.9,6.9142,6.8787,6.8929,209200.0
2012-06-14 15:30:00,9.71,9.76,9.7,9.75,206000.0,6.8929,6.9284,6.8858,6.9213,206000.0
2012-06-14 15:40:00,9.75,9.77,9.72,9.75,291600.0,6.9213,6.9355,6.9,6.9213,291600.0
2012-06-14 15:50:00,9.75,9.77,9.74,9.75,457200.0,6.9213,6.9355,6.9142,6.9213,457200.0
2012-06-15 09:30:00,9.83,9.87,9.79,9.84,1744000.0,6.978,7.0064,6.9497,6.9851,1744000.0
2012-06-15 09:40:00,9.84,9.87,9.81,9.84,174000.0,6.9851,7.0064,6.9639,6.9851,174000.0
2012-06-15 09:50:00,9.84,9.86,9.79,9.83,168000.0,6.9851,6.9993,6.9497,6.978,168000.0
2012-06-15 10:00:00,9.84,9.88,9.84,9.88,137600.0,6.9851,7.0135,6.9851,7.0135,137600.0
2012-06-15 10:10:00,9.88,9.89,9.87,9.87,138800.0,7.0135,7.0206,7.0064,7.0064,138800.0
2012-06-15 10:20:00,9.87,9.88,9.84,9.86,98400.0,7.0064,7.0135,6.9851,6.9993,98400.0
2012-06-15 10:30:00,9.86,9.88,9.85,9.86,77200.0,6.9993,7.0135,6.9922,6.9993,77200.0
2012-06-15 10:40:00,9.86,9.88,9.84,9.87,73200.0,6.9993,7.0135,6.9851,7.0064,73200.0
2012-06-15 10:50:00,9.87,9.88,9.87,9.88,156000.0,7.0064,7.0135,7.0064,7.0135,156000.0
2012-06-15 11:00:00,9.88,9.9,9.88,9.9,313600.0,7.0135,7.0277,7.0135,7.0277,313600.0
2012-06-15 11:10:00,9.9,9.91,9.89,9.9,87200.0,7.0277,7.0348,7.0206,7.0277,87200.0
2012-06-15 11:20:00,9.9,9.9,9.87,9.87,262400.0,7.0277,7.0277,7.0064,7.0064,262400.0
2012-06-15 11:30:00,9.87,9.9,9.87,9.87,54000.0,7.0064,7.0277,7.0064,7.0064,54000.0
2012-06-15 11:40:00,9.87,9.88,9.86,9.86,112800.0,7.0064,7.0135,6.9993,6.9993,112800.0
2012-06-15 11:50:00,9.86,9.86,9.84,9.84,73600.0,6.9993,6.9993,6.9851,6.9851,73600.0
2012-06-15 12:00:00,9.84,9.85,9.84,9.84,46800.0,6.9851,6.9922,6.9851,6.9851,46800.0
2012-06-15 12:10:00,9.85,9.85,9.84,9.85,72400.0,6.9922,6.9922,6.9851,6.9922,72400.0
2012-06-15 12:20:00,9.85,9.85,9.84,9.84,60000.0,6.9922,6.9922,6.9851,6.9851,60000.0
2012-06-15 12:30:00,9.84,9.85,9.83,9.83,77200.0,6.9851,6.9922,6.978,6.978,77200.0
2012-06-15 12:40:00,9.84,9.85,9.83,9.84,64400.0,6.9851,6.9922,6.978,6.9851,64400.0
2012-06-15 12:50:00,9.84,9.85,9.84,9.84,55600.0,6.9851,6.9922,6.9851,6.9851,55600.0
2012-06-15 13:00:00,9.85,9.87,9.84,9.85,158800.0,6.9922,7.0064,6.9851,6.9922,158800.0
2012-06-15 13:10:00,9.86,9.86,9.85,9.86,30800.0,6.9993,6.9993,6.9922,6.9993,30800.0
2012-06-15 13:20:00,9.86,9.86,9.84,9.84,55200.0,6.9993,6.9993,6.9851,6.9851,55200.0
2012-06-15 13:30:00,9.85,9.85,9.83,9.83,54800.0,6.9922,6.9922,6.978,6.978,54800.0
2012-06-15 13:40:00,9.82,9.84,9.82,9.84,61200.0,6.9709,6.9851,6.9709,6.9851,61200.0
2012-06-15 13:50:00,9.84,9.84,9.83,9.83,51200.0,6.9851,6.9851,6.978,6.978,51200.0
2012-06-15 14:00:00,9.83,9.84,9.83,9.83,66800.0,6.978,6.9851,6.978,6.978,66800.0
2012-06-15 14:10:00,9.83,9.83,9.83,9.83,30000.0,6.978,6.978,6.978,6.978,30000.0
2012-06-15 14:20:00,9.83,9.85,9.83,9.85,90800.0,6.978,6.9922,6.978,6.9922,90800.0
2012-06-15 14:30:00,9.85,9.87,9.84,9.87,64800.0,6.9922,7.0064,6.9851,7.0064,64800.0
2012-06-15 14:40:00,9.87,9.88,9.86,9.86,70800.0,7.0064,7.0135,6.9993,6.9993,70800.0
2012-06-15 14:50:00,9.86,9.86,9.84,9.84,74400.0,6.9993,6.9993,6.9851,6.9851,74400.0
2012-06-15 15:00:00,9.84,9.86,9.84,9.85,110800.0,6.9851,6.9993,6.9851,6.9922,110800.0
2012-06-15 15:10:00,9.86,9.87,9.85,9.86,99600.0,6.9993,7.0064,6.9922,6.9993,99600.0
2012-06-15 15:20:00,9.87,9.88,9.87,9.88,188000.0,7.0064,7.0135,7.0064,7.0135,188000.0
2012-06-15 15:30:00,9.88,9.88,9.86,9.87,242400.0,7.0135,7.0135,6.9993,7.0064,242400.0
2012-06-15 15:40:00,9.87,9.9,9.87,9.89,214400.0,7.0064,7.0277,7.0064,7.0206,214400.0
2012-06-15 15:50:00,9.89,9.91,9.88,9.9,705600.0,7.0206,7.0348,7.0135,7.0277,705600.0
2012-06-18 09:30:00,9.81,9.9,9.75,9.82,296000.0,6.9639,7.0277,6.9213,6.9709,296000.0
2012-06-18 09:40:00,9.83,9.86,9.79,9.79,105600.0,6.978,6.9993,6.9497,6.9497,105600.0
2012-06-18 09:50:00,9.8,9.83,9.79,9.79,163600.0,6.9568,6.978,6.9497,6.9497,163600.0
2012-06-18 10:00:00,9.79,9.85,9.79,9.84,98400.0,6.9497,6.9922,6.9497,6.9851,98400.0
2012-06-18 10:10:00,9.85,9.87,9.82,9.87,88000.0,6.9922,7.0064,6.9709,7.0064,88000.0
2012-06-18 10:20:00,9.87,9.9,9.86,9.89,125200.0,7.0064,7.0277,6.9993,7.0206,125200.0
2012-06-18 10:30:00,9.88,9.89,9.88,9.88,60000.0,7.0135,7.0206,7.0135,7.0135,60000.0
2012-06-18 10:40:00,9.88,9.92,9.88,9.92,78800.0,7.0135,7.0419,7.0135,7.0419,78800.0
2012-06-18 10:50:00,9.92,9.94,9.9,9.91,67600.0,7.0419,7.0561,7.0277,7.0348,67600.0
2012-06-18 11:00:00,9.91,9.91,9.88,9.88,125600.0,7.0348,7.0348,7.0135,7.0135,125600.0
2012-06-18 11:10:00,9.88,9.88,9.84,9.84,104800.0,7.0135,7.0135,6.9851,6.9851,104800.0
2012-06-18 11:20:00,9.84,9.87,9.84,9.86,127600.0,6.9851,7.0064,6.9851,6.9993,127600.0
2012-06-18 11:30:00,9.87,9.88,9.83,9.84,78000.0,7.0064,7.0135,6.978,6.9851,78000.0
2012-06-18 11:40:00,9.84,9.85,9.83,9.83,223600.0,6.9851,6.9922,6.978,6.978,223600.0
2012-06-18 11:50:00,9.83,9.85,9.82,9.85,132800.0,6.978,6.9922,6.9709,6.9922,132800.0
2012-06-18 12:00:00,9.85,9.85,9.81,9.82,119600.0,6.9922,6.9922,6.9639,6.9709,119600.0
2012-06-18 12:10:00,9.83,9.84,9.82,9.84,90800.0,6.978,6.9851,6.9709,6.9851,90800.0
2012-06-18 12:20:00,9.84,9.84,9.81,9.81,164400.0,6.9851,6.9851,6.9639,6.9639,164400.0
2012-06-18 12:30:00,9.81,9.82,9.8,9.8,293200.0,6.9639,6.9709,6.9568,6.9568,293200.0
2012-06-18 12:40:00,9.8,9.83,9.8,9.83,144400.0,6.9568,6.978,6.9568,6.978,144400.0
2012-06-18 12:50:00,9.83,9.83,9.8,9.8,162800.0,6.978,6.978,6.9568,6.9568,162800.0
2012-06-18 13:00:00,9.8,9.82,9.8,9.82,108000.0,6.9568,6.9709,6.9568,6.9709,108000.0
2012-06-18 13:10:00,9.82,9.83,9.81,9.82,116800.0,6.9709,6.978,6.9639,6.9709,116800.0
2012-06-18 13:20:00,9.82,9.84,9.81,9.84,171600.0,6.9709,6.9851,6.9639,6.9851,171600.0
2012-06-18 13:30:00,9.84,9.87,9.84,9.86,117200.0,6.9851,7.0064,6.9851,6.9993,117200.0
2012-06-18 13:40:00,9.87,9.88,9.85,9.85,91600.0,7.0064,7.0135,6.9922,6.9922,91600.0
2012-06-18 13:50:00,9.85,9.89,9.85,9.89,177200.0,6.9922,7.0206,6.9922,7.0206,177200.0
2012-06-18 14:00:00,9.89,9.89,9.86,9.87,144400.0,7.0206,7.0206,6.9993,7.0064,144400.0
2012-06-18 14:10:00,9.87,9.9,9.87,9.89,56000.0,7.0064,7.0277,7.0064,7.0206,56000.0
2012-06-18 14:20:00,9.89,9.91,9.89,9.89,92800.0,7.0206,7.0348,7.0206,7.0206,92800.0
2012-06-18 14:30:00,9.9,9.92,9.89,9.92,88400.0,7.0277,7.0419,7.0206,7.0419,88400.0
2012-06-18 14:40:00,9.92,9.92,9.9,9.9,231600.0,7.0419,7.0419,7.0277,7.0277,231600.0
2012-06-18 14:50:00,9.9,9.91,9.9,9.91,81600.0,7.0277,7.0348,7.0277,7.0348,81600.0
2012-06-18 15:00:00,9.91,9.93,9.91,9.92,139600.0,7.0348,7.049,7.0348,7.0419,139600.0
2012-06-18 15:10:00,9.92,9.92,9.88,9.9,228400.0,7.0419,7.0419,7.0135,7.0277,228400.0
2012-06-18 15:20:00,9.9,9.92,9.89,9.92,138800.0,7.0277,7.0419,7.0206,7.0419,138800.0
2012-06-18 15:30:00,9.91,9.92,9.88,9.91,201600.0,7.0348,7.0419,7.0135,7.0348,201600.0
2012-06-18 15:40:00,9.9,9.92,9.9,9.91,268000.0,7.0277,7.0419,7.0277,7.0348,268000.0
2012-06-18 15:50:00,9.91,9.93,9.91,9.92,687200.0,7.0348,7.049,7.0348,7.0419,687200.0
2012-06-19 09:30:00,9.99,10.05,9.99,10.04,355200.0,7.0916,7.1342,7.0916,7.1271,355200.0
2012-06-19 09:40:00,10.04,10.1,10.04,10.09,318400.0,7.1271,7.1697,7.1271,7.1626,318400.0
2012-06-19 09:50:00,10.1,10.15,10.1,10.15,231600.0,7.1697,7.2052,7.1697,7.2052,231600.0
2012-06-19 10:00:00,10.15,10.16,10.13,10.16,207200.0,7.2052,7.2123,7.191,7.2123,207200.0
2012-06-19 10:10:00,10.16,10.19,10.15,10.16,264400.0,7.2123,7.2336,7.2052,7.2123,264400.0
2012-06-19 10:20:00,10.16,10.17,10.13,10.13,187600.0,7.2123,7.2194,7.191,7.191,187600.0
2012-06-19 10:30:00,10.13,10.15,10.1,10.1,129600.0,7.191,7.2052,7.1697,7.1697,129600.0
2012-06-19 10:40:00,10.1,10.1,10.06,10.07,179200.0,7.1697,7.1697,7.1413,7.1484,179200.0
2012-06-19 10:50:00,10.07,10.08,10.06,10.07,182800.0,7.1484,7.1555,7.1413,7.1484,182800.0
2012-06-19 11:00:00,10.07,10.09,10.07,10.08,200000.0,7.1484,7.1626,7.1484,7.1555,200000.0
2012-06-19 11:10:00,10.08,10.1,10.08,10.08,116800.0,7.1555,7.1697,7.1555,7.1555,116800.0
2012-06-19 11:20:00,10.08,10.08,10.06,10.07,51600.0,7.1555,7.1555,7.1413,7.1484,51600.0
2012-06-19 11:30:00,10.07,10.09,10.07,10.09,72000.0,7.1484,7.1626,7.1484,7.1626,72000.0
2012-06-19 11:40:00,10.09,10.11,10.09,10.11,58400.0,7.1626,7.1768,7.1626,7.1768,58400.0
2012-06-19 11:50:00,10.1,10.12,10.1,10.12,126400.0,7.1697,7.1839,7.1697,7.1839,126400.0
2012-06-19 12:00:00,10.11,10.12,10.11,10.12,75200.0,7.1768,7.1839,7.1768,7.1839,75200.0
2012-06-19 12:10:00,10.12,10.12,10.08,10.08,142800.0,7.1839,7.1839,7.1555,7.1555,142800.0
2012-06-19 12:20:00,10.09,10.09,10.08,10.09,102000.0,7.1626,7.1626,7.1555,7.1626,102000.0
2012-06-19 12:30:00,10.09,10.09,10.07,10.08,86400.0,7.1626,7.1626,7.1484,7.1555,86400.0
2012-06-19 12:40:00,10.07,10.09,10.06,10.09,84400.0,7.1484,7.1626,7.1413,7.1626,84400.0
2012-06-19 12:50:00,10.09,10.09,10.08,10.09,99600.0,7.1626,7.1626,7.1555,7.1626,99600.0
2012-06-19 13:00:00,10.09,10.09,10.07,10.08,89200.0,7.1626,7.1626,7.1484,7.1555,89200.0
2012-06-19 13:10:00,10.08,10.09,10.08,10.09,82400.0,7.1555,7.1626,7.1555,7.1626,82400.0
2012-06-19 13:20:00,10.09,10.1,10.09,10.1,110800.0,7.1626,7.1697,7.1626,7.1697,110800.0
2012-06-19 13:30:00,10.1,10.11,10.1,10.11,102800.0,7.1697,7.1768,7.1697,7.1768,102800.0
2012-06-19 13:40:00,10.11,10.11,10.1,10.1,59200.0,7.1768,7.1768,7.1697,7.1697,59200.0
2012-06-19 13:50:00,10.1,10.11,10.1,10.11,116000.0,7.1697,7.1768,7.1697,7.1768,116000.0
2012-06-19 14:00:00,10.11,10.12,10.1,10.11,78800.0,7.1768,7.1839,7.1697,7.1768,78800.0
2012-06-19 14:10:00,10.1,10.12,10.1,10.12,91600.0,7.1697,7.1839,7.1697,7.1839,91600.0
2012-06-19 14:20:00,10.11,10.12,10.09,10.1,95200.0,7.1768,7.1839,7.1626,7.1697,95200.0
2012-06-19 14:30:00,10.1,10.11,10.08,10.1,232000.0,7.1697,7.1768,7.1555,7.1697,232000.0
2012-06-19 14:40:00,10.1,10.1,10.07,10.08,127200.0,7.1697,7.1697,7.1484,7.1555,127200.0
2012-06-19 14:50:00,10.08,10.11,10.08,10.11,82800.0,7.1555,7.1768,7.1555,7.1768,82800.0
2012-06-19 15:00:00,10.11,10.11,10.08,10.11,132400.0,7.1768,7.1768,7.1555,7.1768,132400.0
2012-06-19 15:10:00,10.11,10.12,10.1,10.12,118800.0,7.1768,7.1839,7.1697,7.1839,118800.0
2012-06-19 15:20:00,10.12,10.13,10.11,10.12,163200.0,7.1839,7.191,7.1768,7.1839,163200.0
2012-06-19 15:30:00,10.12,10.13,10.1,10.12,159200.0,7.1839,7.191,7.1697,7.1839,159200.0
2012-06-19 15:40:00,10.11,10.13,10.09,10.1,223600.0,7.1768,7.191,7.1626,7.1697,223600.0
2012-06-19 15:50:00,10.1,10.12,10.09,10.11,757200.0,7.1697,7.1839,7.1626,7.1768,757200.0
2012-06-20 09:30:00,10.15,10.18,10.1,10.1,280000.0,7.2052,7.2265,7.1697,7.1697,280000.0
2012-06-20 09:40:00,10.09,10.09,10.05,10.05,187200.0,7.1626,7.1626,7.1342,7.1342,187200.0
2012-06-20 09:50:00,10.05,10.06,10.04,10.05,144400.0,7.1342,7.1413,7.1271,7.1342,144400.0
2012-06-20 10:00:00,10.06,10.06,10.03,10.05,191600.0,7.1413,7.1413,7.12,7.1342,191600.0
2012-06-20 10:10:00,10.06,10.08,10.06,10.07,73600.0,7.1413,7.1555,7.1413,7.1484,73600.0
2012-06-20 10:20:00,10.07,10.07,10.05,10.06,38800.0,7.1484,7.1484,7.1342,7.1413,38800.0
2012-06-20 10:30:00,10.06,10.06,10.05,10.06,98400.0,7.1413,7.1413,7.1342,7.1413,98400.0
2012-06-20 10:40:00,10.05,10.06,10.04,10.06,36800.0,7.1342,7.1413,7.1271,7.1413,36800.0
2012-06-20 10:50:00,10.06,10.06,10.02,10.03,55600.0,7.1413,7.1413,7.1129,7.12,55600.0
2012-06-20 11:00:00,10.02,10.05,10.02,10.04,83200.0,7.1129,7.1342,7.1129,7.1271,83200.0
2012-06-20 11:10:00,10.03,10.06,10.03,10.06,136800.0,7.12,7.1413,7.12,7.1413,136800.0
2012-06-20 11:20:00,10.06,10.07,10.05,10.06,45600.0,7.1413,7.1484,7.1342,7.1413,45600.0
2012-06-20 11:30:00,10.06,10.06,10.03,10.03,143600.0,7.1413,7.1413,7.12,7.12,143600.0
2012-06-20 11:40:00,10.03,10.04,10.03,10.04,23600.0,7.12,7.1271,7.12,7.1271,23600.0
2012-06-20 11:50:00,10.04,10.04,10.02,10.02,59600.0,7.1271,7.1271,7.1129,7.1129,59600.0
2012-06-20 12:00:00,10.03,10.04,10.02,10.02,61200.0,7.12,7.1271,7.1129,7.1129,61200.0
2012-06-20 12:10:00,10.02,10.04,10.01,10.04,144400.0,7.1129,7.1271,7.1058,7.1271,144400.0
2012-06-20 12:20:00,10.04,10.06,10.03,10.06,213200.0,7.1271,7.1413,7.12,7.1413,213200.0
2012-06-20 12:30:00,10.06,10.06,9.98,10.01,240000.0,7.1413,7.1413,7.0845,7.1058,240000.0
2012-06-20 12:40:00,10.01,10.09,10.01,10.07,113600.0,7.1058,7.1626,7.1058,7.1484,113600.0
2012-06-20 12:50:00,10.06,10.09,10.05,10.09,125200.0,7.1413,7.1626,7.1342,7.1626,125200.0
2012-06-20 13:00:00,10.09,10.12,10.08,10.11,132800.0,7.1626,7.1839,7.1555,7.1768,132800.0
2012-06-20 13:10:00,10.12,10.12,10.09,10.09,76400.0,7.1839,7.1839,7.1626,7.1626,76400.0
2012-06-20 13:20:00,10.09,10.11,10.08,10.1,138400.0,7.1626,7.1768,7.1555,7.1697,138400.0
2012-06-20 13:30:00,10.1,10.1,10.07,10.08,99600.0,7.1697,7.1697,7.1484,7.1555,99600.0
2012-06-20 13:40:00,10.08,10.09,10.08,10.09,51600.0,7.1555,7.1626,7.1555,7.1626,51600.0
2012-06-20 13:50:00,10.09,10.09,10.07,10.09,45600.0,7.1626,7.1626,7.1484,7.1626,45600.0
2012-06-20 14:00:00,10.09,10.09,10.07,10.09,106800.0,7.1626,7.1626,7.1484,7.1626,106800.0
2012-06-20 14:10:00,10.09,10.11,10.07,10.07,108800.0,7.1626,7.1768,7.1484,7.1484,108800.0
2012-06-20 14:20:00,10.08,10.09,10.06,10.07,170000.0,7.1555,7.1626,7.1413,7.1484,170000.0
2012-06-20 14:30:00,10.07,10.09,10.06,10.08,128400.0,7.1484,7.1626,7.1413,7.1555,128400.0
2012-06-20 14:40:00,10.07,10.08,10.04,10.05,185200.0,7.1484,7.1555,7.1271,7.1342,185200.0
2012-06-20 14:50:00,10.05,10.06,10.05,10.06,104800.0,7.1342,7.1413,7.1342,7.1413,104800.0
2012-06-20 15:00:00,10.06,10.06,10.04,10.04,129600.0,7.1413,7.1413,7.1271,7.1271,129600.0
2012-06-20 15:10:00,10.04,10.06,10.03,10.03,88400.0,7.1271,7.1413,7.12,7.12,88400.0
2012-06-20 15:20:00,10.03,10.07,10.03,10.06,232000.0,7.12,7.1484,7.12,7.1413,232000.0
2012-06-20 15:30:00,10.06,10.08,10.05,10.05,181200.0,7.1413,7.1555,7.1342,7.1342,181200.0
2012-06-20 15:40:00,10.05,10.08,10.05,10.06,198800.0,7.1342,7.1555,7.1342,7.1413,198800.0
2012-06-20 15:50:00,10.07,10.09,10.06,10.09,394800.0,7.1484,7.1626,7.1413,7.1626,394800.0
2012-06-21 09:30:00,10.14,10.19,10.02,10.12,282400.0,7.1981,7.2336,7.1129,7.1839,282400.0
2012-06-21 09:40:00,10.11,10.13,10.1,10.1,243600.0,7.1768,7.191,7.1697,7.1697,243600.0
2012-06-21 09:50:00,10.1,10.12,10.07,10.07,150000.0,7.1697,7.1839,7.1484,7.1484,150000.0
2012-06-21 10:00:00,10.07,10.08,9.98,9.98,425200.0,7.1484,7.1555,7.0845,7.0845,425200.0
2012-06-21 10:10:00,9.98,9.99,9.97,9.97,142000.0,7.0845,7.0916,7.0774,7.0774,142000.0
2012-06-21 10:20:00,9.98,10.03,9.98,10.02,178800.0,7.0845,7.12,7.0845,7.1129,178800.0
2012-06-21 10:30:00,10.02,10.03,10.0,10.0,191200.0,7.1129,7.12,7.0987,7.0987,191200.0
2012-06-21 10:40:00,10.0,10.03,10.0,10.01,128000.0,7.0987,7.12,7.0987,7.1058,128000.0
2012-06-21 10:50:00,10.01,10.02,10.0,10.01,68000.0,7.1058,7.1129,7.0987,7.1058,68000.0
2012-06-21 11:00:00,10.0,10.0,9.94,9.94,124800.0,7.0987,7.0987,7.0561,7.0561,124800.0
2012-06-21 11:10:00,9.94,9.95,9.92,9.94,94800.0,7.0561,7.0632,7.0419,7.0561,94800.0
2012-06-21 11:20:00,9.94,9.95,9.91,9.93,130000.0,7.0561,7.0632,7.0348,7.049,130000.0
2012-06-21 11:30:00,9.92,9.94,9.92,9.93,113200.0,7.0419,7.0561,7.0419,7.049,113200.0
2012-06-21 11:40:00,9.93,9.93,9.91,9.93,99200.0,7.049,7.049,7.0348,7.049,99200.0
2012-06-21 11:50:00,9.93,9.95,9.93,9.95,68800.0,7.049,7.0632,7.049,7.0632,68800.0
2012-06-21 12:00:00,9.94,9.95,9.92,9.93,107600.0,7.0561,7.0632,7.0419,7.049,107600.0
2012-06-21 12:10:00,9.93,9.94,9.9,9.91,62000.0,7.049,7.0561,7.0277,7.0348,62000.0
2012-06-21 12:20:00,9.92,9.92,9.85,9.86,194000.0,7.0419,7.0419,6.9922,6.9993,194000.0
2012-06-21 12:30:00,9.86,9.86,9.85,9.85,72800.0,6.9993,6.9993,6.9922,6.9922,72800.0
2012-06-21 12:40:00,9.85,9.86,9.83,9.85,112800.0,6.9922,6.9993,6.978,6.9922,112800.0
2012-06-21 12:50:00,9.85,9.87,9.85,9.86,95200.0,6.9922,7.0064,6.9922,6.9993,95200.0
2012-06-21 13:00:00,9.86,9.87,9.85,9.86,44000.0,6.9993,7.0064,6.9922,6.9993,44000.0
2012-06-21 13:10:00,9.86,9.86,9.83,9.85,112400.0,6.9993,6.9993,6.978,6.9922,112400.0
2012-06-21 13:20:00,9.84,9.85,9.84,9.84,57200.0,6.9851,6.9922,6.9851,6.9851,57200.0
2012-06-21 13:30:00,9.84,9.85,9.83,9.84,54400.0,6.9851,6.9922,6.978,6.9851,54400.0
2012-06-21 13:40:00,9.84,9.84,9.81,9.81,182000.0,6.9851,6.9851,6.9639,6.9639,182000.0
2012-06-21 13:50:00,9.81,9.82,9.8,9.81,212400.0,6.9639,6.9709,6.9568,6.9639,212400.0
2012-06-21 14:00:00,9.81,9.81,9.8,9.81,54400.0,6.9639,6.9639,6.9568,6.9639,54400.0
2012-06-21 14:10:00,9.81,9.81,9.77,9.77,184000.0,6.9639,6.9639,6.9355,6.9355,184000.0
2012-06-21 14:20:00,9.77,9.78,9.76,9.78,106800.0,6.9355,6.9426,6.9284,6.9426,106800.0
2012-06-21 14:30:00,9.77,9.78,9.77,9.78,87200.0,6.9355,6.9426,6.9355,6.9426,87200.0
2012-06-21 14:40:00,9.78,9.81,9.78,9.81,65600.0,6.9426,6.9639,6.9426,6.9639,65600.0
2012-06-21 14:50:00,9.82,9.82,9.79,9.79,464800.0,6.9709,6.9709,6.9497,6.9497,464800.0
2012-06-21 15:00:00,9.79,9.8,9.78,9.78,102400.0,6.9497,6.9568,6.9426,6.9426,102400.0
2012-06-21 15:10:00,9.78,9.79,9.76,9.76,238800.0,6.9426,6.9497,6.9284,6.9284,238800.0
2012-06-21 15:20:00,9.75,9.77,9.73,9.76,389600.0,6.9213,6.9355,6.9071,6.9284,389600.0
2012-06-21 15:30:00,9.76,9.76,9.72,9.73,434800.0,6.9284,6.9284,6.9,6.9071,434800.0
2012-06-21 15:40:00,9.73,9.73,9.72,9.72,283600.0,6.9071,6.9071,6.9,6.9,283600.0
2012-06-21 15:50:00,9.72,9.74,9.71,9.73,678000.0,6.9,6.9142,6.8929,6.9071,678000.0
2012-06-22 09:30:00,9.79,9.8,9.67,9.69,314000.0,6.9497,6.9568,6.8645,6.8787,314000.0
2012-06-22 09:40:00,9.69,9.7,9.65,9.67,245600.0,6.8787,6.8858,6.8503,6.8645,245600.0
2012-06-22 09:50:00,9.67,9.68,9.65,9.66,219600.0,6.8645,6.8716,6.8503,6.8574,219600.0
2012-06-22 10:00:00,9.66,9.71,9.66,9.7,252800.0,6.8574,6.8929,6.8574,6.8858,252800.0
2012-06-22 10:10:00,9.7,9.74,9.7,9.72,214400.0,6.8858,6.9142,6.8858,6.9,214400.0
2012-06-22 10:20:00,9.72,9.73,9.7,9.7,202400.0,6.9,6.9071,6.8858,6.8858,202400.0
2012-06-22 10:30:00,9.7,9.71,9.67,9.68,127200.0,6.8858,6.8929,6.8645,6.8716,127200.0
2012-06-22 10:40:00,9.67,9.68,9.66,9.66,90000.0,6.8645,6.8716,6.8574,6.8574,90000.0
2012-06-22 10:50:00,9.67,9.68,9.67,9.67,136000.0,6.8645,6.8716,6.8645,6.8645,136000.0
2012-06-22 11:00:00,9.67,9.7,9.67,9.7,154800.0,6.8645,6.8858,6.8645,6.8858,154800.0
2012-06-22 11:10:00,9.7,9.71,9.69,9.7,124400.0,6.8858,6.8929,6.8787,6.8858,124400.0
2012-06-22 11:20:00,9.7,9.71,9.69,9.7,150800.0,6.8858,6.8929,6.8787,6.8858,150800.0
2012-06-22 11:30:00,9.7,9.72,9.7,9.71,142000.0,6.8858,6.9,6.8858,6.8929,142000.0
2012-06-22 11:40:00,9.71,9.72,9.7,9.7,149200.0,6.8929,6.9,6.8858,6.8858,149200.0
2012-06-22 11:50:00,9.7,9.71,9.68,9.69,135200.0,6.8858,6.8929,6.8716,6.8787,135200.0
2012-06-22 12:00:00,9.7,9.7,9.67,9.68,87200.0,6.8858,6.8858,6.8645,6.8716,87200.0
2012-06-22 12:10:00,9.68,9.7,9.67,9.7,74800.0,6.8716,6.8858,6.8645,6.8858,74800.0
2012-06-22 12:20:00,9.7,9.7,9.67,9.68,108400.0,6.8858,6.8858,6.8645,6.8716,108400.0
2012-06-22 12:30:00,9.68,9.68,9.67,9.67,70400.0,6.8716,6.8716,6.8645,6.8645,70400.0
2012-06-22 12:40:00,9.67,9.69,9.67,9.69,130800.0,6.8645,6.8787,6.8645,6.8787,130800.0
2012-06-22 12:50:00,9.69,9.69,9.68,9.68,48800.0,6.8787,6.8787,6.8716,6.8716,48800.0
2012-06-22 13:00:00,9.68,9.68,9.67,9.67,36000.0,6.8716,6.8716,6.8645,6.8645,36000.0
2012-06-22 13:10:00,9.67,9.69,9.67,9.67,48400.0,6.8645,6.8787,6.8645,6.8645,48400.0
2012-06-22 13:20:00,9.67,9.69,9.67,9.68,68800.0,6.8645,6.8787,6.8645,6.8716,68800.0
2012-06-22 13:30:00,9.68,9.7,9.67,9.7,78800.0,6.8716,6.8858,6.8645,6.8858,78800.0
2012-06-22 13:40:00,9.69,9.7,9.69,9.69,79600.0,6.8787,6.8858,6.8787,6.8787,79600.0
2012-06-22 13:50:00,9.69,9.7,9.69,9.7,100000.0,6.8787,6.8858,6.8787,6.8858,100000.0
2012-06-22 14:00:00,9.7,9.71,9.7,9.71,150400.0,6.8858,6.8929,6.8858,6.8929,150400.0
2012-06-22 14:10:00,9.7,9.7,9.69,9.69,115600.0,6.8858,6.8858,6.8787,6.8787,115600.0
2012-06-22 14:20:00,9.69,9.71,9.68,9.71,98000.0,6.8787,6.8929,6.8716,6.8929,98000.0
2012-06-22 14:30:00,9.71,9.71,9.7,9.71,91600.0,6.8929,6.8929,6.8858,6.8929,91600.0
2012-06-22 14:40:00,9.71,9.73,9.71,9.73,146800.0,6.8929,6.9071,6.8929,6.9071,146800.0
2012-06-22 14:50:00,9.73,9.74,9.72,9.73,76800.0,6.9071,6.9142,6.9,6.9071,76800.0
2012-06-22 15:00:00,9.73,9.74,9.71,9.72,143600.0,6.9071,6.9142,6.8929,6.9,143600.0
2012-06-22 15:10:00,9.72,9.74,9.71,9.72,110000.0,6.9,6.9142,6.8929,6.9,110000.0
2012-06-22 15:20:00,9.71,9.72,9.7,9.71,164400.0,6.8929,6.9,6.8858,6.8929,164400.0
2012-06-22 15:30:00,9.71,9.73,9.71,9.72,197200.0,6.8929,6.9071,6.8929,6.9,197200.0
2012-06-22 15:40:00,9.72,9.74,9.72,9.72,326800.0,6.9,6.9142,6.9,6.9,326800.0
2012-06-22 15:50:00,9.72,9.73,9.72,9.73,1208800.0,6.9,6.9071,6.9,6.9071,1208800.0
2012-06-25 09:30:00,9.65,9.7,9.57,9.59,362800.0,6.8503,6.8858,6.7935,6.8077,362800.0
2012-06-25 09:40:00,9.59,9.64,9.58,9.63,210000.0,6.8077,6.8432,6.8006,6.8361,210000.0
2012-06-25 09:50:00,9.63,9.65,9.61,9.63,311200.0,6.8361,6.8503,6.8219,6.8361,311200.0
2012-06-25 10:00:00,9.63,9.66,9.63,9.63,207200.0,6.8361,6.8574,6.8361,6.8361,207200.0
2012-06-25 10:10:00,9.63,9.64,9.59,9.61,234800.0,6.8361,6.8432,6.8077,6.8219,234800.0
2012-06-25 10:20:00,9.61,9.61,9.58,9.58,146000.0,6.8219,6.8219,6.8006,6.8006,146000.0
2012-06-25 10:30:00,9.58,9.61,9.58,9.6,131600.0,6.8006,6.8219,6.8006,6.8148,131600.0
2012-06-25 10:40:00,9.6,9.61,9.58,9.61,111200.0,6.8148,6.8219,6.8006,6.8219,111200.0
2012-06-25 10:50:00,9.61,9.64,9.6,9.63,100400.0,6.8219,6.8432,6.8148,6.8361,100400.0
2012-06-25 11:00:00,9.63,9.63,9.6,9.62,95200.0,6.8361,6.8361,6.8148,6.829,95200.0
2012-06-25 11:10:00,9.62,9.63,9.61,9.61,176000.0,6.829,6.8361,6.8219,6.8219,176000.0
2012-06-25 11:20:00,9.61,9.62,9.61,9.61,100800.0,6.8219,6.829,6.8219,6.8219,100800.0
2012-06-25 11:30:00,9.61,9.61,9.58,9.58,92400.0,6.8219,6.8219,6.8006,6.8006,92400.0
2012-06-25 11:40:00,9.58,9.59,9.58,9.59,83200.0,6.8006,6.8077,6.8006,6.8077,83200.0
2012-06-25 11:50:00,9.58,9.6,9.58,9.58,165200.0,6.8006,6.8148,6.8006,6.8006,165200.0
2012-06-25 12:00:00,9.58,9.59,9.58,9.59,120800.0,6.8006,6.8077,6.8006,6.8077,120800.0
2012-06-25 12:10:00,9.58,9.62,9.58,9.61,94400.0,6.8006,6.829,6.8006,6.8219,94400.0
2012-06-25 12:20:00,9.62,9.62,9.61,9.62,95200.0,6.829,6.829,6.8219,6.829,95200.0
2012-06-25 12:30:00,9.61,9.63,9.61,9.62,30800.0,6.8219,6.8361,6.8219,6.829,30800.0
2012-06-25 12:40:00,9.62,9.64,9.62,9.64,50800.0,6.829,6.8432,6.829,6.8432,50800.0
2012-06-25 12:50:00,9.63,9.64,9.63,9.63,53600.0,6.8361,6.8432,6.8361,6.8361,53600.0
2012-06-25 13:00:00,9.63,9.63,9.62,9.63,56400.0,6.8361,6.8361,6.829,6.8361,56400.0
2012-06-25 13:10:00,9.62,9.64,9.62,9.63,62000.0,6.829,6.8432,6.829,6.8361,62000.0
2012-06-25 13:20:00,9.63,9.65,9.63,9.65,72000.0,6.8361,6.8503,6.8361,6.8503,72000.0
2012-06-25 13:30:00,9.65,9.68,9.65,9.66,135200.0,6.8503,6.8716,6.8503,6.8574,135200.0
2012-06-25 13:40:00,9.66,9.67,9.65,9.65,98400.0,6.8574,6.8645,6.8503,6.8503,98400.0
2012-06-25 13:50:00,9.65,9.66,9.65,9.66,69200.0,6.8503,6.8574,6.8503,6.8574,69200.0
2012-06-25 14:00:00,9.66,9.68,9.65,9.66,100400.0,6.8574,6.8716,6.8503,6.8574,100400.0
2012-06-25 14:10:00,9.66,9.68,9.66,9.67,59200.0,6.8574,6.8716,6.8574,6.8645,59200.0
2012-06-25 14:20:00,9.67,9.68,9.67,9.67,99600.0,6.8645,6.8716,6.8645,6.8645,99600.0
2012-06-25 14:30:00,9.66,9.67,9.65,9.66,159600.0,6.8574,6.8645,6.8503,6.8574,159600.0
2012-06-25 14:40:00,9.66,9.67,9.66,9.66,170800.0,6.8574,6.8645,6.8574,6.8574,170800.0
2012-06-25 14:50:00,9.66,9.67,9.65,9.65,134000.0,6.8574,6.8645,6.8503,6.8503,134000.0
2012-06-25 15:00:00,9.65,9.68,9.65,9.67,178800.0,6.8503,6.8716,6.8503,6.8645,178800.0
2012-06-25 15:10:00,9.68,9.7,9.67,9.68,326800.0,6.8716,6.8858,6.8645,6.8716,326800.0
2012-06-25 15:20:00,9.68,9.7,9.67,9.69,170400.0,6.8716,6.8858,6.8645,6.8787,170400.0
2012-06-25 15:30:00,9.69,9.69,9.67,9.68,152400.0,6.8787,6.8787,6.8645,6.8716,152400.0
2012-06-25 15:40:00,9.68,9.69,9.67,9.68,273200.0,6.8716,6.8787,6.8645,6.8716,273200.0
2012-06-25 15:50:00,9.68,9.69,9.65,9.67,443600.0,6.8716,6.8787,6.8503,6.8645,443600.0
2012-06-26 09:30:00,9.7,9.76,9.68,9.7,390800.0,6.8858,6.9284,6.8716,6.8858,390800.0
2012-06-26 09:40:00,9.7,9.72,9.63,9.64,120400.0,6.8858,6.9,6.8361,6.8432,120400.0
2012-06-26 09:50:00,9.64,9.65,9.63,9.64,89200.0,6.8432,6.8503,6.8361,6.8432,89200.0
2012-06-26 10:00:00,9.64,9.67,9.63,9.64,74000.0,6.8432,6.8645,6.8361,6.8432,74000.0
2012-06-26 10:10:00,9.64,9.65,9.59,9.59,100400.0,6.8432,6.8503,6.8077,6.8077,100400.0
2012-06-26 10:20:00,9.59,9.62,9.58,9.59,139200.0,6.8077,6.829,6.8006,6.8077,139200.0
2012-06-26 10:30:00,9.59,9.61,9.59,9.6,184800.0,6.8077,6.8219,6.8077,6.8148,184800.0
2012-06-26 10:40:00,9.6,9.6,9.58,9.58,119600.0,6.8148,6.8148,6.8006,6.8006,119600.0
2012-06-26 10:50:00,9.58,9.6,9.56,9.6,104000.0,6.8006,6.8148,6.7864,6.8148,104000.0
2012-06-26 11:00:00,9.59,9.62,9.54,9.56,127600.0,6.8077,6.829,6.7722,6.7864,127600.0
2012-06-26 11:10:00,9.56,9.56,9.54,9.56,146800.0,6.7864,6.7864,6.7722,6.7864,146800.0
2012-06-26 11:20:00,9.56,9.6,9.56,9.58,115200.0,6.7864,6.8148,6.7864,6.8006,115200.0
2012-06-26 11:30:00,9.59,9.63,9.58,9.6,180400.0,6.8077,6.8361,6.8006,6.8148,180400.0
2012-06-26 11:40:00,9.6,9.6,9.56,9.58,114000.0,6.8148,6.8148,6.7864,6.8006,114000.0
2012-06-26 11:50:00,9.59,9.62,9.58,9.59,139200.0,6.8077,6.829,6.8006,6.8077,139200.0
2012-06-26 12:00:00,9.59,9.63,9.59,9.61,114800.0,6.8077,6.8361,6.8077,6.8219,114800.0
2012-06-26 12:10:00,9.62,9.62,9.6,9.6,118400.0,6.829,6.829,6.8148,6.8148,118400.0
2012-06-26 12:20:00,9.6,9.61,9.59,9.6,175600.0,6.8148,6.8219,6.8077,6.8148,175600.0
2012-06-26 12:30:00,9.6,9.62,9.6,9.61,148400.0,6.8148,6.829,6.8148,6.8219,148400.0
2012-06-26 12:40:00,9.61,9.63,9.6,9.63,68800.0,6.8219,6.8361,6.8148,6.8361,68800.0
2012-06-26 12:50:00,9.63,9.63,9.62,9.62,39600.0,6.8361,6.8361,6.829,6.829,39600.0
2012-06-26 13:00:00,9.62,9.63,9.62,9.62,50000.0,6.829,6.8361,6.829,6.829,50000.0
2012-06-26 13:10:00,9.63,9.64,9.62,9.62,82000.0,6.8361,6.8432,6.829,6.829,82000.0
2012-06-26 13:20:00,9.62,9.62,9.61,9.61,76400.0,6.829,6.829,6.8219,6.8219,76400.0
2012-06-26 13:30:00,9.61,9.62,9.6,9.62,107600.0,6.8219,6.829,6.8148,6.829,107600.0
2012-06-26 13:40:00,9.62,9.63,9.61,9.63,109200.0,6.829,6.8361,6.8219,6.8361,109200.0
2012-06-26 13:50:00,9.62,9.63,9.61,9.62,170800.0,6.829,6.8361,6.8219,6.829,170800.0
2012-06-26 14:00:00,9.62,9.65,9.62,9.65,100800.0,6.829,6.8503,6.829,6.8503,100800.0
2012-06-26 14:10:00,9.65,9.66,9.64,9.66,132000.0,6.8503,6.8574,6.8432,6.8574,132000.0
2012-06-26 14:20:00,9.66,9.67,9.65,9.67,260400.0,6.8574,6.8645,6.8503,6.8645,260400.0
2012-06-26 14:30:00,9.67,9.67,9.65,9.66,272400.0,6.8645,6.8645,6.8503,6.8574,272400.0
2012-06-26 14:40:00,9.66,9.68,9.66,9.67,125200.0,6.8574,6.8716,6.8574,6.8645,125200.0
2012-06-26 14:50:00,9.67,9.67,9.65,9.67,333200.0,6.8645,6.8645,6.8503,6.8645,333200.0
2012-06-26 15:00:00,9.67,9.69,9.67,9.68,97200.0,6.8645,6.8787,6.8645,6.8716,97200.0
2012-06-26 15:10:00,9.69,9.69,9.68,9.68,121200.0,6.8787,6.8787,6.8716,6.8716,121200.0
2012-06-26 15:20:00,9.68,9.69,9.66,9.67,114400.0,6.8716,6.8787,6.8574,6.8645,114400.0
2012-06-26 15:30:00,9.67,9.69,9.67,9.68,120400.0,6.8645,6.8787,6.8645,6.8716,120400.0
2012-06-26 15:40:00,9.68,9.68,9.65,9.67,375600.0,6.8716,6.8716,6.8503,6.8645,375600.0
2012-06-26 15:50:00,9.67,9.67,9.64,9.64,536400.0,6.8645,6.8645,6.8432,6.8432,536400.0
2012-06-27 09:30:00,9.64,9.65,9.6,9.63,246400.0,6.8432,6.8503,6.8148,6.8361,246400.0
2012-06-27 09:40:00,9.64,9.65,9.59,9.6,204800.0,6.8432,6.8503,6.8077,6.8148,204800.0
2012-06-27 09:50:00,9.6,9.61,9.58,9.61,134000.0,6.8148,6.8219,6.8006,6.8219,134000.0
2012-06-27 10:00:00,9.61,9.66,9.61,9.66,136000.0,6.8219,6.8574,6.8219,6.8574,136000.0
2012-06-27 10:10:00,9.67,9.69,9.65,9.67,302000.0,6.8645,6.8787,6.8503,6.8645,302000.0
2012-06-27 10:20:00,9.67,9.69,9.67,9.69,140000.0,6.8645,6.8787,6.8645,6.8787,140000.0
2012-06-27 10:30:00,9.69,9.72,9.69,9.69,73600.0,6.8787,6.9,6.8787,6.8787,73600.0
2012-06-27 10:40:00,9.69,9.69,9.65,9.65,94400.0,6.8787,6.8787,6.8503,6.8503,94400.0
2012-06-27 10:50:00,9.65,9.65,9.63,9.64,113200.0,6.8503,6.8503,6.8361,6.8432,113200.0
2012-06-27 11:00:00,9.64,9.64,9.63,9.63,80000.0,6.8432,6.8432,6.8361,6.8361,80000.0
2012-06-27 11:10:00,9.63,9.63,9.61,9.61,83200.0,6.8361,6.8361,6.8219,6.8219,83200.0
2012-06-27 11:20:00,9.61,9.62,9.6,9.61,84400.0,6.8219,6.829,6.8148,6.8219,84400.0
2012-06-27 11:30:00,9.61,9.62,9.6,9.62,67200.0,6.8219,6.829,6.8148,6.829,67200.0
2012-06-27 11:40:00,9.62,9.63,9.62,9.62,86800.0,6.829,6.8361,6.829,6.829,86800.0
2012-06-27 11:50:00,9.62,9.62,9.61,9.61,49600.0,6.829,6.829,6.8219,6.8219,49600.0
2012-06-27 12:00:00,9.61,9.63,9.61,9.63,64000.0,6.8219,6.8361,6.8219,6.8361,64000.0
2012-06-27 12:10:00,9.63,9.63,9.61,9.61,74400.0,6.8361,6.8361,6.8219,6.8219,74400.0
2012-06-27 12:20:00,9.61,9.63,9.61,9.62,76000.0,6.8219,6.8361,6.8219,6.829,76000.0
2012-06-27 12:30:00,9.62,9.62,9.6,9.61,87200.0,6.829,6.829,6.8148,6.8219,87200.0
2012-06-27 12:40:00,9.61,9.62,9.61,9.61,61200.0,6.8219,6.829,6.8219,6.8219,61200.0
2012-06-27 12:50:00,9.61,9.62,9.6,9.6,37600.0,6.8219,6.829,6.8148,6.8148,37600.0
2012-06-27 13:00:00,9.6,9.62,9.59,9.62,115600.0,6.8148,6.829,6.8077,6.829,115600.0
2012-06-27 13:10:00,9.61,9.62,9.61,9.61,59200.0,6.8219,6.829,6.8219,6.8219,59200.0
2012-06-27 13:20:00,9.61,9.61,9.6,9.6,224400.0,6.8219,6.8219,6.8148,6.8148,224400.0
2012-06-27 13:30:00,9.6,9.6,9.59,9.59,155600.0,6.8148,6.8148,6.8077,6.8077,155600.0
2012-06-27 13:40:00,9.59,9.59,9.56,9.56,194000.0,6.8077,6.8077,6.7864,6.7864,194000.0
2012-06-27 13:50:00,9.56,9.56,9.55,9.56,65200.0,6.7864,6.7864,6.7793,6.7864,65200.0
2012-06-27 14:00:00,9.56,9.57,9.55,9.55,56800.0,6.7864,6.7935,6.7793,6.7793,56800.0
2012-06-27 14:10:00,9.55,9.55,9.53,9.54,138400.0,6.7793,6.7793,6.7651,6.7722,138400.0
2012-06-27 14:20:00,9.54,9.55,9.54,9.54,72000.0,6.7722,6.7793,6.7722,6.7722,72000.0
2012-06-27 14:30:00,9.54,9.56,9.53,9.54,141600.0,6.7722,6.7864,6.7651,6.7722,141600.0
2012-06-27 14:40:00,9.55,9.56,9.54,9.56,79600.0,6.7793,6.7864,6.7722,6.7864,79600.0
2012-06-27 14:50:00,9.56,9.57,9.55,9.56,100800.0,6.7864,6.7935,6.7793,6.7864,100800.0
2012-06-27 15:00:00,9.56,9.57,9.56,9.57,98800.0,6.7864,6.7935,6.7864,6.7935,98800.0
2012-06-27 15:10:00,9.57,9.6,9.57,9.6,109600.0,6.7935,6.8148,6.7935,6.8148,109600.0
2012-06-27 15:20:00,9.6,9.62,9.6,9.62,200000.0,6.8148,6.829,6.8148,6.829,200000.0
2012-06-27 15:30:00,9.62,9.63,9.62,9.62,167200.0,6.829,6.8361,6.829,6.829,167200.0
2012-06-27 15:40:00,9.63,9.63,9.59,9.6,355200.0,6.8361,6.8361,6.8077,6.8148,355200.0
2012-06-27 15:50:00,9.6,9.6,9.59,9.59,659600.0,6.8148,6.8148,6.8077,6.8077,659600.0
2012-06-28 09:30:00,9.55,9.58,9.4,9.43,601200.0,6.7793,6.8006,6.6728,6.6941,601200.0
2012-06-28 09:40:00,9.43,9.58,9.43,9.57,234400.0,6.6941,6.8006,6.6941,6.7935,234400.0
2012-06-28 09:50:00,9.57,9.59,9.56,9.59,154800.0,6.7935,6.8077,6.7864,6.8077,154800.0
2012-06-28 10:00:00,9.59,9.59,9.5,9.52,296400.0,6.8077,6.8077,6.7438,6.758,296400.0
2012-06-28 10:10:00,9.52,9.55,9.49,9.55,246000.0,6.758,6.7793,6.7367,6.7793,246000.0
2012-06-28 10:20:00,9.56,9.58,9.54,9.54,114400.0,6.7864,6.8006,6.7722,6.7722,114400.0
2012-06-28 10:30:00,9.54,9.54,9.48,9.49,135200.0,6.7722,6.7722,6.7296,6.7367,135200.0
2012-06-28 10:40:00,9.49,9.49,9.46,9.48,164800.0,6.7367,6.7367,6.7154,6.7296,164800.0
2012-06-28 10:50:00,9.47,9.5,9.46,9.47,190000.0,6.7225,6.7438,6.7154,6.7225,190000.0
2012-06-28 11:00:00,9.47,9.47,9.45,9.45,274800.0,6.7225,6.7225,6.7083,6.7083,274800.0
2012-06-28 11:10:00,9.45,9.47,9.44,9.46,779200.0,6.7083,6.7225,6.7012,6.7154,779200.0
2012-06-28 11:20:00,9.46,9.47,9.45,9.47,131200.0,6.7154,6.7225,6.7083,6.7225,131200.0
2012-06-28 11:30:00,9.47,9.51,9.47,9.51,145600.0,6.7225,6.7509,6.7225,6.7509,145600.0
2012-06-28 11:40:00,9.5,9.53,9.49,9.53,96000.0,6.7438,6.7651,6.7367,6.7651,96000.0
2012-06-28 11:50:00,9.53,9.55,9.52,9.55,102000.0,6.7651,6.7793,6.758,6.7793,102000.0
2012-06-28 12:00:00,9.55,9.56,9.54,9.54,105200.0,6.7793,6.7864,6.7722,6.7722,105200.0
2012-06-28 12:10:00,9.54,9.55,9.53,9.54,137600.0,6.7722,6.7793,6.7651,6.7722,137600.0
2012-06-28 12:20:00,9.54,9.55,9.52,9.55,114000.0,6.7722,6.7793,6.758,6.7793,114000.0
2012-06-28 12:30:00,9.55,9.56,9.54,9.56,102000.0,6.7793,6.7864,6.7722,6.7864,102000.0
2012-06-28 12:40:00,9.56,9.57,9.55,9.56,128800.0,6.7864,6.7935,6.7793,6.7864,128800.0
2012-06-28 12:50:00,9.56,9.58,9.56,9.57,70000.0,6.7864,6.8006,6.7864,6.7935,70000.0
2012-06-28 13:00:00,9.57,9.57,9.56,9.57,59200.0,6.7935,6.7935,6.7864,6.7935,59200.0
2012-06-28 13:10:00,9.57,9.58,9.56,9.56,66000.0,6.7935,6.8006,6.7864,6.7864,66000.0
2012-06-28 13:20:00,9.56,9.57,9.56,9.56,61200.0,6.7864,6.7935,6.7864,6.7864,61200.0
2012-06-28 13:30:00,9.57,9.57,9.55,9.55,76400.0,6.7935,6.7935,6.7793,6.7793,76400.0
2012-06-28 13:40:00,9.55,9.56,9.54,9.54,59200.0,6.7793,6.7864,6.7722,6.7722,59200.0
2012-06-28 13:50:00,9.54,9.56,9.53,9.56,100000.0,6.7722,6.7864,6.7651,6.7864,100000.0
2012-06-28 14:00:00,9.56,9.57,9.56,9.57,124400.0,6.7864,6.7935,6.7864,6.7935,124400.0
2012-06-28 14:10:00,9.57,9.58,9.55,9.57,258400.0,6.7935,6.8006,6.7793,6.7935,258400.0
2012-06-28 14:20:00,9.57,9.58,9.56,9.57,222000.0,6.7935,6.8006,6.7864,6.7935,222000.0
2012-06-28 14:30:00,9.57,9.58,9.56,9.56,182400.0,6.7935,6.8006,6.7864,6.7864,182400.0
2012-06-28 14:40:00,9.56,9.57,9.55,9.56,118400.0,6.7864,6.7935,6.7793,6.7864,118400.0
2012-06-28 14:50:00,9.56,9.56,9.55,9.55,113600.0,6.7864,6.7864,6.7793,6.7793,113600.0
2012-06-28 15:00:00,9.56,9.58,9.55,9.58,193200.0,6.7864,6.8006,6.7793,6.8006,193200.0
2012-06-28 15:10:00,9.57,9.58,9.57,9.58,157200.0,6.7935,6.8006,6.7935,6.8006,157200.0
2012-06-28 15:20:00,9.58,9.59,9.56,9.58,182000.0,6.8006,6.8077,6.7864,6.8006,182000.0
2012-06-28 15:30:00,9.58,9.65,9.57,9.64,375600.0,6.8006,6.8503,6.7935,6.8432,375600.0
2012-06-28 15:40:00,9.65,9.66,9.62,9.65,332400.0,6.8503,6.8574,6.829,6.8503,332400.0
2012-06-28 15:50:00,9.65,9.67,9.65,9.65,697200.0,6.8503,6.8645,6.8503,6.8503,697200.0
2012-06-29 09:30:00,9.81,9.87,9.8,9.86,410400.0,6.9639,7.0064,6.9568,6.9993,410400.0
2012-06-29 09:40:00,9.86,9.91,9.86,9.88,253200.0,6.9993,7.0348,6.9993,7.0135,253200.0
2012-06-29 09:50:00,9.88,9.92,9.86,9.86,266800.0,7.0135,7.0419,6.9993,6.9993,266800.0
2012-06-29 10:00:00,9.87,9.9,9.84,9.87,209200.0,7.0064,7.0277,6.9851,7.0064,209200.0
2012-06-29 10:10:00,9.87,9.92,9.86,9.92,279600.0,7.0064,7.0419,6.9993,7.0419,279600.0
2012-06-29 10:20:00,9.92,9.95,9.9,9.95,234800.0,7.0419,7.0632,7.0277,7.0632,234800.0
2012-06-29 10:30:00,9.95,9.95,9.92,9.93,130800.0,7.0632,7.0632,7.0419,7.049,130800.0
2012-06-29 10:40:00,9.93,9.95,9.92,9.93,160000.0,7.049,7.0632,7.0419,7.049,160000.0
2012-06-29 10:50:00,9.93,9.93,9.91,9.93,102800.0,7.049,7.049,7.0348,7.049,102800.0
2012-06-29 11:00:00,9.93,9.95,9.91,9.92,116400.0,7.049,7.0632,7.0348,7.0419,116400.0
2012-06-29 11:10:00,9.92,9.92,9.9,9.92,130400.0,7.0419,7.0419,7.0277,7.0419,130400.0
2012-06-29 11:20:00,9.93,9.93,9.91,9.92,72000.0,7.049,7.049,7.0348,7.0419,72000.0
2012-06-29 11:30:00,9.92,9.94,9.92,9.94,82000.0,7.0419,7.0561,7.0419,7.0561,82000.0
2012-06-29 11:40:00,9.94,9.95,9.93,9.95,67200.0,7.0561,7.0632,7.049,7.0632,67200.0
2012-06-29 11:50:00,9.94,9.94,9.93,9.94,46400.0,7.0561,7.0561,7.049,7.0561,46400.0
2012-06-29 12:00:00,9.94,9.94,9.93,9.94,66000.0,7.0561,7.0561,7.049,7.0561,66000.0
2012-06-29 12:10:00,9.94,9.95,9.93,9.94,89600.0,7.0561,7.0632,7.049,7.0561,89600.0
2012-06-29 12:20:00,9.94,9.95,9.93,9.95,74000.0,7.0561,7.0632,7.049,7.0632,74000.0
2012-06-29 12:30:00,9.95,9.95,9.93,9.93,62800.0,7.0632,7.0632,7.049,7.049,62800.0
2012-06-29 12:40:00,9.93,9.94,9.93,9.93,65200.0,7.049,7.0561,7.049,7.049,65200.0
2012-06-29 12:50:00,9.93,9.96,9.93,9.95,105600.0,7.049,7.0703,7.049,7.0632,105600.0
2012-06-29 13:00:00,9.95,9.96,9.95,9.96,68000.0,7.0632,7.0703,7.0632,7.0703,68000.0
2012-06-29 13:10:00,9.96,9.96,9.95,9.96,36000.0,7.0703,7.0703,7.0632,7.0703,36000.0
2012-06-29 13:20:00,9.96,9.97,9.96,9.97,71200.0,7.0703,7.0774,7.0703,7.0774,71200.0
2012-06-29 13:30:00,9.97,9.97,9.97,9.97,75200.0,7.0774,7.0774,7.0774,7.0774,75200.0
2012-06-29 13:40:00,9.97,9.97,9.96,9.97,95600.0,7.0774,7.0774,7.0703,7.0774,95600.0
2012-06-29 13:50:00,9.97,9.98,9.96,9.97,102800.0,7.0774,7.0845,7.0703,7.0774,102800.0
2012-06-29 14:00:00,9.98,9.98,9.97,9.97,81600.0,7.0845,7.0845,7.0774,7.0774,81600.0
2012-06-29 14:10:00,9.97,9.99,9.97,9.99,67200.0,7.0774,7.0916,7.0774,7.0916,67200.0
2012-06-29 14:20:00,9.99,10.02,9.99,10.01,125200.0,7.0916,7.1129,7.0916,7.1058,125200.0
2012-06-29 14:30:00,10.01,10.02,10.01,10.02,135600.0,7.1058,7.1129,7.1058,7.1129,135600.0
2012-06-29 14:40:00,10.02,10.04,10.02,10.03,128800.0,7.1129,7.1271,7.1129,7.12,128800.0
2012-06-29 14:50:00,10.03,10.04,10.03,10.04,103200.0,7.12,7.1271,7.12,7.1271,103200.0
2012-06-29 15:00:00,10.04,10.04,10.02,10.04,123200.0,7.1271,7.1271,7.1129,7.1271,123200.0
2012-06-29 15:10:00,10.04,10.04,10.03,10.03,83200.0,7.1271,7.1271,7.12,7.12,83200.0
2012-06-29 15:20:00,10.03,10.04,10.02,10.03,200000.0,7.12,7.1271,7.1129,7.12,200000.0
2012-06-29 15:30:00,10.03,10.04,10.02,10.03,252800.0,7.12,7.1271,7.1129,7.12,252800.0
2012-06-29 15:40:00,10.03,10.05,10.03,10.05,324000.0,7.12,7.1342,7.12,7.1342,324000.0
2012-06-29 15:50:00,10.05,10.08,10.05,10.08,890800.0,7.1342,7.1555,7.1342,7.1555,890800.0
2012-07-02 09:30:00,10.09,10.09,9.83,9.92,716400.0,7.1626,7.1626,6.978,7.0419,716400.0
2012-07-02 09:40:00,9.92,10.06,9.91,10.05,322800.0,7.0419,7.1413,7.0348,7.1342,322800.0
2012-07-02 09:50:00,10.04,10.06,10.01,10.03,545600.0,7.1271,7.1413,7.1058,7.12,545600.0
2012-07-02 10:00:00,10.03,10.03,9.81,9.82,548800.0,7.12,7.12,6.9639,6.9709,548800.0
2012-07-02 10:10:00,9.82,9.85,9.79,9.83,408000.0,6.9709,6.9922,6.9497,6.978,408000.0
2012-07-02 10:20:00,9.83,9.86,9.81,9.81,266000.0,6.978,6.9993,6.9639,6.9639,266000.0
2012-07-02 10:30:00,9.82,9.83,9.78,9.78,150000.0,6.9709,6.978,6.9426,6.9426,150000.0
2012-07-02 10:40:00,9.79,9.79,9.77,9.78,189200.0,6.9497,6.9497,6.9355,6.9426,189200.0
2012-07-02 10:50:00,9.78,9.78,9.75,9.76,105200.0,6.9426,6.9426,6.9213,6.9284,105200.0
2012-07-02 11:00:00,9.76,9.78,9.75,9.77,112800.0,6.9284,6.9426,6.9213,6.9355,112800.0
2012-07-02 11:10:00,9.77,9.77,9.74,9.76,146000.0,6.9355,6.9355,6.9142,6.9284,146000.0
2012-07-02 11:20:00,9.76,9.77,9.74,9.74,116000.0,6.9284,6.9355,6.9142,6.9142,116000.0
2012-07-02 11:30:00,9.74,9.75,9.73,9.73,150800.0,6.9142,6.9213,6.9071,6.9071,150800.0
2012-07-02 11:40:00,9.73,9.74,9.72,9.72,129600.0,6.9071,6.9142,6.9,6.9,129600.0
2012-07-02 11:50:00,9.72,9.73,9.72,9.72,96000.0,6.9,6.9071,6.9,6.9,96000.0
2012-07-02 12:00:00,9.72,9.73,9.72,9.72,125600.0,6.9,6.9071,6.9,6.9,125600.0
2012-07-02 12:10:00,9.72,9.73,9.71,9.71,86000.0,6.9,6.9071,6.8929,6.8929,86000.0
2012-07-02 12:20:00,9.71,9.72,9.7,9.72,118000.0,6.8929,6.9,6.8858,6.9,118000.0
2012-07-02 12:30:00,9.72,9.73,9.72,9.72,96000.0,6.9,6.9071,6.9,6.9,96000.0
2012-07-02 12:40:00,9.72,9.72,9.7,9.71,63600.0,6.9,6.9,6.8858,6.8929,63600.0
2012-07-02 12:50:00,9.72,9.74,9.72,9.74,82400.0,6.9,6.9142,6.9,6.9142,82400.0
2012-07-02 13:00:00,9.74,9.75,9.74,9.74,123200.0,6.9142,6.9213,6.9142,6.9142,123200.0
2012-07-02 13:10:00,9.74,9.75,9.74,9.75,96800.0,6.9142,6.9213,6.9142,6.9213,96800.0
2012-07-02 13:20:00,9.75,9.77,9.74,9.77,146000.0,6.9213,6.9355,6.9142,6.9355,146000.0
2012-07-02 13:30:00,9.77,9.78,9.76,9.76,108400.0,6.9355,6.9426,6.9284,6.9284,108400.0
2012-07-02 13:40:00,9.76,9.77,9.76,9.77,98000.0,6.9284,6.9355,6.9284,6.9355,98000.0
2012-07-02 13:50:00,9.77,9.78,9.77,9.77,118400.0,6.9355,6.9426,6.9355,6.9355,118400.0
2012-07-02 14:00:00,9.77,9.78,9.74,9.78,173200.0,6.9355,6.9426,6.9142,6.9426,173200.0
2012-07-02 14:10:00,9.78,9.79,9.77,9.77,279600.0,6.9426,6.9497,6.9355,6.9355,279600.0
2012-07-02 14:20:00,9.77,9.78,9.77,9.77,414400.0,6.9355,6.9426,6.9355,6.9355,414400.0
2012-07-02 14:30:00,9.77,9.78,9.75,9.75,250000.0,6.9355,6.9426,6.9213,6.9213,250000.0
2012-07-02 14:40:00,9.75,9.75,9.72,9.74,215600.0,6.9213,6.9213,6.9,6.9142,215600.0
2012-07-02 14:50:00,9.74,9.74,9.72,9.72,201600.0,6.9142,6.9142,6.9,6.9,201600.0
2012-07-02 15:00:00,9.72,9.72,9.7,9.7,285600.0,6.9,6.9,6.8858,6.8858,285600.0
2012-07-02 15:10:00,9.7,9.7,9.69,9.7,210400.0,6.8858,6.8858,6.8787,6.8858,210400.0
2012-07-02 15:20:00,9.69,9.7,9.68,9.68,369200.0,6.8787,6.8858,6.8716,6.8716,369200.0
2012-07-02 15:30:00,9.68,9.73,9.68,9.72,351200.0,6.8716,6.9071,6.8716,6.9,351200.0
2012-07-02 15:40:00,9.72,9.74,9.72,9.72,817200.0,6.9,6.9142,6.9,6.9,817200.0
2012-07-02 15:50:00,9.72,9.76,9.72,9.76,796000.0,6.9,6.9284,6.9,6.9284,796000.0
2012-07-03 09:30:00,9.76,9.79,9.71,9.74,328800.0,6.9284,6.9497,6.8929,6.9142,328800.0
2012-07-03 09:40:00,9.74,9.81,9.74,9.81,326400.0,6.9142,6.9639,6.9142,6.9639,326400.0
2012-07-03 09:50:00,9.81,9.84,9.8,9.84,272400.0,6.9639,6.9851,6.9568,6.9851,272400.0
2012-07-03 10:00:00,9.83,9.93,9.83,9.93,289600.0,6.978,7.049,6.978,7.049,289600.0
2012-07-03 10:10:00,9.93,9.95,9.9,9.95,327600.0,7.049,7.0632,7.0277,7.0632,327600.0
2012-07-03 10:20:00,9.95,10.01,9.95,9.99,498000.0,7.0632,7.1058,7.0632,7.0916,498000.0
2012-07-03 10:30:00,9.99,10.04,9.98,10.02,307600.0,7.0916,7.1271,7.0845,7.1129,307600.0
2012-07-03 10:40:00,10.02,10.05,10.02,10.04,147200.0,7.1129,7.1342,7.1129,7.1271,147200.0
2012-07-03 10:50:00,10.04,10.07,10.04,10.07,132400.0,7.1271,7.1484,7.1271,7.1484,132400.0
2012-07-03 11:00:00,10.07,10.1,10.07,10.1,162400.0,7.1484,7.1697,7.1484,7.1697,162400.0
2012-07-03 11:10:00,10.1,10.13,10.1,10.12,210000.0,7.1697,7.191,7.1697,7.1839,210000.0
2012-07-03 11:20:00,10.12,10.13,10.1,10.1,301600.0,7.1839,7.191,7.1697,7.1697,301600.0
2012-07-03 11:30:00,10.1,10.11,10.09,10.11,130800.0,7.1697,7.1768,7.1626,7.1768,130800.0
2012-07-03 11:40:00,10.11,10.11,10.09,10.1,182000.0,7.1768,7.1768,7.1626,7.1697,182000.0
2012-07-03 11:50:00,10.1,10.13,10.1,10.12,119200.0,7.1697,7.191,7.1697,7.1839,119200.0
2012-07-03 12:00:00,10.12,10.14,10.1,10.1,244800.0,7.1839,7.1981,7.1697,7.1697,244800.0
2012-07-03 12:10:00,10.11,10.12,10.1,10.1,164800.0,7.1768,7.1839,7.1697,7.1697,164800.0
2012-07-03 12:20:00,10.1,10.12,10.09,10.11,148800.0,7.1697,7.1839,7.1626,7.1768,148800.0
2012-07-03 12:30:00,10.11,10.13,10.1,10.13,171600.0,7.1768,7.191,7.1697,7.191,171600.0
2012-07-03 12:40:00,10.13,10.15,10.12,10.14,320400.0,7.191,7.2052,7.1839,7.1981,320400.0
2012-07-03 12:50:00,10.14,10.2,10.14,10.2,682400.0,7.1981,7.2407,7.1981,7.2407,682400.0
2012-07-05 09:30:00,10.14,10.23,10.14,10.23,265600.0,7.1981,7.262,7.1981,7.262,265600.0
2012-07-05 09:40:00,10.24,10.24,10.15,10.15,155200.0,7.2691,7.2691,7.2052,7.2052,155200.0
2012-07-05 09:50:00,10.15,10.17,10.13,10.16,102800.0,7.2052,7.2194,7.191,7.2123,102800.0
2012-07-05 10:00:00,10.16,10.17,10.12,10.13,119600.0,7.2123,7.2194,7.1839,7.191,119600.0
2012-07-05 10:10:00,10.13,10.19,10.12,10.18,440400.0,7.191,7.2336,7.1839,7.2265,440400.0
2012-07-05 10:20:00,10.18,10.22,10.18,10.22,184000.0,7.2265,7.2549,7.2265,7.2549,184000.0
2012-07-05 10:30:00,10.22,10.24,10.22,10.24,153200.0,7.2549,7.2691,7.2549,7.2691,153200.0
2012-07-05 10:40:00,10.24,10.26,10.22,10.22,135200.0,7.2691,7.2833,7.2549,7.2549,135200.0
2012-07-05 10:50:00,10.22,10.27,10.22,10.26,146800.0,7.2549,7.2904,7.2549,7.2833,146800.0
2012-07-05 11:00:00,10.26,10.31,10.26,10.31,130400.0,7.2833,7.3188,7.2833,7.3188,130400.0
2012-07-05 11:10:00,10.31,10.34,10.3,10.33,202800.0,7.3188,7.3401,7.3117,7.333,202800.0
2012-07-05 11:20:00,10.33,10.33,10.31,10.32,218800.0,7.333,7.333,7.3188,7.3259,218800.0
2012-07-05 11:30:00,10.32,10.33,10.31,10.31,163200.0,7.3259,7.333,7.3188,7.3188,163200.0
2012-07-05 11:40:00,10.31,10.33,10.31,10.33,141600.0,7.3188,7.333,7.3188,7.333,141600.0
2012-07-05 11:50:00,10.33,10.34,10.33,10.34,115600.0,7.333,7.3401,7.333,7.3401,115600.0
2012-07-05 12:00:00,10.34,10.36,10.34,10.35,126000.0,7.3401,7.3543,7.3401,7.3472,126000.0
2012-07-05 12:10:00,10.35,10.38,10.35,10.37,163200.0,7.3472,7.3685,7.3472,7.3614,163200.0
2012-07-05 12:20:00,10.37,10.37,10.34,10.35,100000.0,7.3614,7.3614,7.3401,7.3472,100000.0
2012-07-05 12:30:00,10.35,10.35,10.31,10.32,91200.0,7.3472,7.3472,7.3188,7.3259,91200.0
2012-07-05 12:40:00,10.32,10.33,10.31,10.31,76800.0,7.3259,7.333,7.3188,7.3188,76800.0
2012-07-05 12:50:00,10.31,10.33,10.31,10.32,83200.0,7.3188,7.333,7.3188,7.3259,83200.0
2012-07-05 13:00:00,10.32,10.36,10.31,10.36,267200.0,7.3259,7.3543,7.3188,7.3543,267200.0
2012-07-05 13:10:00,10.36,10.36,10.35,10.35,131200.0,7.3543,7.3543,7.3472,7.3472,131200.0
2012-07-05 13:20:00,10.35,10.35,10.33,10.33,206400.0,7.3472,7.3472,7.333,7.333,206400.0
2012-07-05 13:30:00,10.33,10.33,10.32,10.32,101600.0,7.333,7.333,7.3259,7.3259,101600.0
2012-07-05 13:40:00,10.32,10.35,10.31,10.35,150000.0,7.3259,7.3472,7.3188,7.3472,150000.0
2012-07-05 13:50:00,10.35,10.36,10.34,10.35,141200.0,7.3472,7.3543,7.3401,7.3472,141200.0
2012-07-05 14:00:00,10.35,10.35,10.33,10.33,79200.0,7.3472,7.3472,7.333,7.333,79200.0
2012-07-05 14:10:00,10.33,10.34,10.33,10.34,44800.0,7.333,7.3401,7.333,7.3401,44800.0
2012-07-05 14:20:00,10.34,10.35,10.33,10.34,83600.0,7.3401,7.3472,7.333,7.3401,83600.0
2012-07-05 14:30:00,10.35,10.35,10.33,10.33,77600.0,7.3472,7.3472,7.333,7.333,77600.0
2012-07-05 14:40:00,10.34,10.34,10.33,10.34,91600.0,7.3401,7.3401,7.333,7.3401,91600.0
2012-07-05 14:50:00,10.34,10.34,10.31,10.33,112000.0,7.3401,7.3401,7.3188,7.333,112000.0
2012-07-05 15:00:00,10.33,10.35,10.32,10.35,108400.0,7.333,7.3472,7.3259,7.3472,108400.0
2012-07-05 15:10:00,10.35,10.36,10.34,10.34,140400.0,7.3472,7.3543,7.3401,7.3401,140400.0
2012-07-05 15:20:00,10.34,10.35,10.33,10.34,158400.0,7.3401,7.3472,7.333,7.3401,158400.0
2012-07-05 15:30:00,10.34,10.37,10.33,10.37,285200.0,7.3401,7.3614,7.333,7.3614,285200.0
2012-07-05 15:40:00,10.37,10.37,10.35,10.35,373600.0,7.3614,7.3614,7.3472,7.3472,373600.0
2012-07-05 15:50:00,10.35,10.35,10.32,10.32,780000.0,7.3472,7.3472,7.3259,7.3259,780000.0
2012-07-06 09:30:00,10.29,10.33,10.25,10.31,376800.0,7.3046,7.333,7.2762,7.3188,376800.0
2012-07-06 09:40:00,10.31,10.36,10.27,10.27,433600.0,7.3188,7.3543,7.2904,7.2904,433600.0
2012-07-06 09:50:00,10.27,10.28,10.21,10.25,242400.0,7.2904,7.2975,7.2478,7.2762,242400.0
2012-07-06 10:00:00,10.25,10.25,10.17,10.17,72000.0,7.2762,7.2762,7.2194,7.2194,72000.0
2012-07-06 10:10:00,10.17,10.19,10.16,10.17,110800.0,7.2194,7.2336,7.2123,7.2194,110800.0
2012-07-06 10:20:00,10.17,10.2,10.16,10.19,375200.0,7.2194,7.2407,7.2123,7.2336,375200.0
2012-07-06 10:30:00,10.19,10.2,10.18,10.2,191600.0,7.2336,7.2407,7.2265,7.2407,191600.0
2012-07-06 10:40:00,10.2,10.21,10.17,10.17,114800.0,7.2407,7.2478,7.2194,7.2194,114800.0
2012-07-06 10:50:00,10.17,10.18,10.15,10.15,157600.0,7.2194,7.2265,7.2052,7.2052,157600.0
2012-07-06 11:00:00,10.15,10.18,10.15,10.17,104000.0,7.2052,7.2265,7.2052,7.2194,104000.0
2012-07-06 11:10:00,10.17,10.21,10.17,10.21,438400.0,7.2194,7.2478,7.2194,7.2478,438400.0
2012-07-06 11:20:00,10.21,10.21,10.18,10.19,154400.0,7.2478,7.2478,7.2265,7.2336,154400.0
2012-07-06 11:30:00,10.19,10.2,10.18,10.18,192000.0,7.2336,7.2407,7.2265,7.2265,192000.0
2012-07-06 11:40:00,10.18,10.19,10.17,10.19,74400.0,7.2265,7.2336,7.2194,7.2336,74400.0
2012-07-06 11:50:00,10.19,10.19,10.16,10.16,49600.0,7.2336,7.2336,7.2123,7.2123,49600.0
2012-07-06 12:00:00,10.16,10.17,10.15,10.17,170000.0,7.2123,7.2194,7.2052,7.2194,170000.0
2012-07-06 12:10:00,10.17,10.18,10.15,10.17,40000.0,7.2194,7.2265,7.2052,7.2194,40000.0
2012-07-06 12:20:00,10.16,10.16,10.15,10.15,45600.0,7.2123,7.2123,7.2052,7.2052,45600.0
2012-07-06 12:30:00,10.15,10.16,10.14,10.14,59600.0,7.2052,7.2123,7.1981,7.1981,59600.0
2012-07-06 12:40:00,10.14,10.16,10.13,10.15,73200.0,7.1981,7.2123,7.191,7.2052,73200.0
2012-07-06 12:50:00,10.15,10.17,10.15,10.17,80400.0,7.2052,7.2194,7.2052,7.2194,80400.0
2012-07-06 13:00:00,10.17,10.17,10.16,10.17,88000.0,7.2194,7.2194,7.2123,7.2194,88000.0
2012-07-06 13:10:00,10.16,10.18,10.16,10.16,73200.0,7.2123,7.2265,7.2123,7.2123,73200.0
2012-07-06 13:20:00,10.17,10.17,10.15,10.16,56800.0,7.2194,7.2194,7.2052,7.2123,56800.0
2012-07-06 13:30:00,10.16,10.16,10.14,10.14,59200.0,7.2123,7.2123,7.1981,7.1981,59200.0
2012-07-06 13:40:00,10.14,10.14,10.12,10.13,72800.0,7.1981,7.1981,7.1839,7.191,72800.0
2012-07-06 13:50:00,10.13,10.15,10.13,10.15,84400.0,7.191,7.2052,7.191,7.2052,84400.0
2012-07-06 14:00:00,10.15,10.15,10.14,10.14,36000.0,7.2052,7.2052,7.1981,7.1981,36000.0
2012-07-06 14:10:00,10.14,10.14,10.12,10.13,56000.0,7.1981,7.1981,7.1839,7.191,56000.0
2012-07-06 14:20:00,10.12,10.13,10.12,10.13,44400.0,7.1839,7.191,7.1839,7.191,44400.0
2012-07-06 14:30:00,10.13,10.13,10.13,10.13,64000.0,7.191,7.191,7.191,7.191,64000.0
2012-07-06 14:40:00,10.13,10.13,10.12,10.13,57600.0,7.191,7.191,7.1839,7.191,57600.0
2012-07-06 14:50:00,10.13,10.15,10.12,10.13,78000.0,7.191,7.2052,7.1839,7.191,78000.0
2012-07-06 15:00:00,10.13,10.14,10.12,10.14,96000.0,7.191,7.1981,7.1839,7.1981,96000.0
2012-07-06 15:10:00,10.13,10.15,10.13,10.15,106800.0,7.191,7.2052,7.191,7.2052,106800.0
2012-07-06 15:20:00,10.15,10.15,10.13,10.14,295200.0,7.2052,7.2052,7.191,7.1981,295200.0
2012-07-06 15:30:00,10.15,10.18,10.14,10.16,376800.0,7.2052,7.2265,7.1981,7.2123,376800.0
2012-07-06 15:40:00,10.16,10.19,10.16,10.17,233200.0,7.2123,7.2336,7.2123,7.2194,233200.0
2012-07-06 15:50:00,10.17,10.19,10.16,10.17,430000.0,7.2194,7.2336,7.2123,7.2194,430000.0
2012-07-09 09:30:00,10.17,10.21,10.11,10.21,138000.0,7.2194,7.2478,7.1768,7.2478,138000.0
2012-07-09 09:40:00,10.21,10.21,10.08,10.08,572000.0,7.2478,7.2478,7.1555,7.1555,572000.0
2012-07-09 09:50:00,10.08,10.08,10.04,10.06,102000.0,7.1555,7.1555,7.1271,7.1413,102000.0
2012-07-09 10:00:00,10.05,10.06,10.04,10.05,117200.0,7.1342,7.1413,7.1271,7.1342,117200.0
2012-07-09 10:10:00,10.04,10.07,10.03,10.06,149600.0,7.1271,7.1484,7.12,7.1413,149600.0
2012-07-09 10:20:00,10.06,10.09,10.05,10.09,129600.0,7.1413,7.1626,7.1342,7.1626,129600.0
2012-07-09 10:30:00,10.09,10.13,10.07,10.13,115200.0,7.1626,7.191,7.1484,7.191,115200.0
2012-07-09 10:40:00,10.13,10.16,10.13,10.16,106400.0,7.191,7.2123,7.191,7.2123,106400.0
2012-07-09 10:50:00,10.17,10.17,10.12,10.13,164000.0,7.2194,7.2194,7.1839,7.191,164000.0
2012-07-09 11:00:00,10.13,10.13,10.12,10.12,62800.0,7.191,7.191,7.1839,7.1839,62800.0
2012-07-09 11:10:00,10.12,10.13,10.11,10.13,46400.0,7.1839,7.191,7.1768,7.191,46400.0
2012-07-09 11:20:00,10.13,10.14,10.1,10.1,242400.0,7.191,7.1981,7.1697,7.1697,242400.0
2012-07-09 11:30:00,10.1,10.1,10.06,10.07,78000.0,7.1697,7.1697,7.1413,7.1484,78000.0
2012-07-09 11:40:00,10.07,10.08,10.05,10.05,57200.0,7.1484,7.1555,7.1342,7.1342,57200.0
2012-07-09 11:50:00,10.05,10.06,10.04,10.04,91600.0,7.1342,7.1413,7.1271,7.1271,91600.0
2012-07-09 12:00:00,10.04,10.06,10.04,10.04,121600.0,7.1271,7.1413,7.1271,7.1271,121600.0
2012-07-09 12:10:00,10.05,10.06,10.04,10.05,101200.0,7.1342,7.1413,7.1271,7.1342,101200.0
2012-07-09 12:20:00,10.05,10.07,10.05,10.06,71600.0,7.1342,7.1484,7.1342,7.1413,71600.0
2012-07-09 12:30:00,10.06,10.06,10.05,10.06,58400.0,7.1413,7.1413,7.1342,7.1413,58400.0
2012-07-09 12:40:00,10.05,10.06,10.04,10.05,147200.0,7.1342,7.1413,7.1271,7.1342,147200.0
2012-07-09 12:50:00,10.05,10.06,10.05,10.05,76800.0,7.1342,7.1413,7.1342,7.1342,76800.0
2012-07-09 13:00:00,10.05,10.08,10.05,10.08,148000.0,7.1342,7.1555,7.1342,7.1555,148000.0
2012-07-09 13:10:00,10.08,10.09,10.07,10.09,58800.0,7.1555,7.1626,7.1484,7.1626,58800.0
2012-07-09 13:20:00,10.09,10.15,10.08,10.15,260800.0,7.1626,7.2052,7.1555,7.2052,260800.0
2012-07-09 13:30:00,10.15,10.19,10.15,10.18,224400.0,7.2052,7.2336,7.2052,7.2265,224400.0
2012-07-09 13:40:00,10.18,10.18,10.15,10.16,80800.0,7.2265,7.2265,7.2052,7.2123,80800.0
2012-07-09 13:50:00,10.16,10.16,10.14,10.16,57200.0,7.2123,7.2123,7.1981,7.2123,57200.0
2012-07-09 14:00:00,10.16,10.17,10.16,10.17,77200.0,7.2123,7.2194,7.2123,7.2194,77200.0
2012-07-09 14:10:00,10.17,10.18,10.14,10.14,43200.0,7.2194,7.2265,7.1981,7.1981,43200.0
2012-07-09 14:20:00,10.14,10.14,10.13,10.13,56000.0,7.1981,7.1981,7.191,7.191,56000.0
2012-07-09 14:30:00,10.13,10.13,10.13,10.13,66000.0,7.191,7.191,7.191,7.191,66000.0
2012-07-09 14:40:00,10.13,10.13,10.09,10.1,99600.0,7.191,7.191,7.1626,7.1697,99600.0
2012-07-09 14:50:00,10.1,10.11,10.1,10.11,46000.0,7.1697,7.1768,7.1697,7.1768,46000.0
2012-07-09 15:00:00,10.11,10.15,10.11,10.13,331200.0,7.1768,7.2052,7.1768,7.191,331200.0
2012-07-09 15:10:00,10.13,10.14,10.13,10.13,150000.0,7.191,7.1981,7.191,7.191,150000.0
2012-07-09 15:20:00,10.13,10.15,10.13,10.13,223600.0,7.191,7.2052,7.191,7.191,223600.0
2012-07-09 15:30:00,10.13,10.14,10.12,10.13,243200.0,7.191,7.1981,7.1839,7.191,243200.0
2012-07-09 15:40:00,10.13,10.15,10.13,10.15,253200.0,7.191,7.2052,7.191,7.2052,253200.0
2012-07-09 15:50:00,10.15,10.15,10.13,10.14,650000.0,7.2052,7.2052,7.191,7.1981,650000.0
2012-07-10 09:30:00,10.19,10.25,10.19,10.25,234800.0,7.2336,7.2762,7.2336,7.2762,234800.0
2012-07-10 09:40:00,10.25,10.27,10.23,10.23,167200.0,7.2762,7.2904,7.262,7.262,167200.0
2012-07-10 09:50:00,10.23,10.24,10.21,10.22,114400.0,7.262,7.2691,7.2478,7.2549,114400.0
2012-07-10 10:00:00,10.22,10.25,10.19,10.19,233200.0,7.2549,7.2762,7.2336,7.2336,233200.0
2012-07-10 10:10:00,10.19,10.2,10.13,10.13,126800.0,7.2336,7.2407,7.191,7.191,126800.0
2012-07-10 10:20:00,10.13,10.14,10.12,10.14,102800.0,7.191,7.1981,7.1839,7.1981,102800.0
2012-07-10 10:30:00,10.14,10.16,10.12,10.12,118800.0,7.1981,7.2123,7.1839,7.1839,118800.0
2012-07-10 10:40:00,10.12,10.14,10.11,10.13,198000.0,7.1839,7.1981,7.1768,7.191,198000.0
2012-07-10 10:50:00,10.12,10.13,10.1,10.11,75600.0,7.1839,7.191,7.1697,7.1768,75600.0
2012-07-10 11:00:00,10.11,10.11,10.06,10.06,170000.0,7.1768,7.1768,7.1413,7.1413,170000.0
2012-07-10 11:10:00,10.06,10.08,10.06,10.08,87200.0,7.1413,7.1555,7.1413,7.1555,87200.0
2012-07-10 11:20:00,10.08,10.11,10.08,10.11,104800.0,7.1555,7.1768,7.1555,7.1768,104800.0
2012-07-10 11:30:00,10.1,10.12,10.1,10.12,63200.0,7.1697,7.1839,7.1697,7.1839,63200.0
2012-07-10 11:40:00,10.12,10.15,10.12,10.15,117200.0,7.1839,7.2052,7.1839,7.2052,117200.0
2012-07-10 11:50:00,10.15,10.17,10.14,10.17,248400.0,7.2052,7.2194,7.1981,7.2194,248400.0
2012-07-10 12:00:00,10.17,10.21,10.16,10.2,122000.0,7.2194,7.2478,7.2123,7.2407,122000.0
2012-07-10 12:10:00,10.2,10.21,10.18,10.18,213200.0,7.2407,7.2478,7.2265,7.2265,213200.0
2012-07-10 12:20:00,10.18,10.18,10.15,10.15,92000.0,7.2265,7.2265,7.2052,7.2052,92000.0
2012-07-10 12:30:00,10.15,10.15,10.14,10.15,36800.0,7.2052,7.2052,7.1981,7.2052,36800.0
2012-07-10 12:40:00,10.15,10.16,10.14,10.15,118800.0,7.2052,7.2123,7.1981,7.2052,118800.0
2012-07-10 12:50:00,10.15,10.16,10.15,10.16,48000.0,7.2052,7.2123,7.2052,7.2123,48000.0
2012-07-10 13:00:00,10.16,10.18,10.16,10.17,66000.0,7.2123,7.2265,7.2123,7.2194,66000.0
2012-07-10 13:10:00,10.16,10.17,10.16,10.17,56000.0,7.2123,7.2194,7.2123,7.2194,56000.0
2012-07-10 13:20:00,10.17,10.17,10.12,10.12,118400.0,7.2194,7.2194,7.1839,7.1839,118400.0
2012-07-10 13:30:00,10.12,10.13,10.08,10.09,165600.0,7.1839,7.191,7.1555,7.1626,165600.0
2012-07-10 13:40:00,10.09,10.09,10.06,10.06,109600.0,7.1626,7.1626,7.1413,7.1413,109600.0
2012-07-10 13:50:00,10.06,10.08,10.06,10.07,114800.0,7.1413,7.1555,7.1413,7.1484,114800.0
2012-07-10 14:00:00,10.07,10.08,10.05,10.06,145200.0,7.1484,7.1555,7.1342,7.1413,145200.0
2012-07-10 14:10:00,10.06,10.06,9.97,9.97,422800.0,7.1413,7.1413,7.0774,7.0774,422800.0
2012-07-10 14:20:00,9.97,10.0,9.95,9.98,480400.0,7.0774,7.0987,7.0632,7.0845,480400.0
2012-07-10 14:30:00,9.98,9.99,9.96,9.97,225600.0,7.0845,7.0916,7.0703,7.0774,225600.0
2012-07-10 14:40:00,9.97,9.99,9.97,9.97,126400.0,7.0774,7.0916,7.0774,7.0774,126400.0
2012-07-10 14:50:00,9.97,9.97,9.93,9.93,405200.0,7.0774,7.0774,7.049,7.049,405200.0
2012-07-10 15:00:00,9.93,9.96,9.93,9.93,517600.0,7.049,7.0703,7.049,7.049,517600.0
2012-07-10 15:10:00,9.94,9.94,9.91,9.92,340400.0,7.0561,7.0561,7.0348,7.0419,340400.0
2012-07-10 15:20:00,9.92,9.92,9.89,9.9,411200.0,7.0419,7.0419,7.0206,7.0277,411200.0
2012-07-10 15:30:00,9.9,9.91,9.9,9.91,270800.0,7.0277,7.0348,7.0277,7.0348,270800.0
2012-07-10 15:40:00,9.91,9.93,9.9,9.93,422000.0,7.0348,7.049,7.0277,7.049,422000.0
2012-07-10 15:50:00,9.93,9.96,9.93,9.95,603200.0,7.049,7.0703,7.049,7.0632,603200.0
2012-07-11 09:30:00,9.95,10.01,9.93,9.95,216000.0,7.0632,7.1058,7.049,7.0632,216000.0
2012-07-11 09:40:00,9.95,9.97,9.89,9.9,286400.0,7.0632,7.0774,7.0206,7.0277,286400.0
2012-07-11 09:50:00,9.9,9.96,9.9,9.92,328800.0,7.0277,7.0703,7.0277,7.0419,328800.0
2012-07-11 10:00:00,9.92,9.96,9.91,9.95,161200.0,7.0419,7.0703,7.0348,7.0632,161200.0
2012-07-11 10:10:00,9.95,9.95,9.9,9.94,184400.0,7.0632,7.0632,7.0277,7.0561,184400.0
2012-07-11 10:20:00,9.94,9.95,9.85,9.86,190800.0,7.0561,7.0632,6.9922,6.9993,190800.0
2012-07-11 10:30:00,9.86,9.87,9.79,9.81,387600.0,6.9993,7.0064,6.9497,6.9639,387600.0
2012-07-11 10:40:00,9.81,9.84,9.8,9.84,153200.0,6.9639,6.9851,6.9568,6.9851,153200.0
2012-07-11 10:50:00,9.84,9.87,9.83,9.85,174000.0,6.9851,7.0064,6.978,6.9922,174000.0
2012-07-11 11:00:00,9.85,9.88,9.85,9.86,152000.0,6.9922,7.0135,6.9922,6.9993,152000.0
2012-07-11 11:10:00,9.86,9.86,9.83,9.84,96400.0,6.9993,6.9993,6.978,6.9851,96400.0
2012-07-11 11:20:00,9.84,9.85,9.84,9.84,95200.0,6.9851,6.9922,6.9851,6.9851,95200.0
2012-07-11 11:30:00,9.84,9.88,9.84,9.87,128800.0,6.9851,7.0135,6.9851,7.0064,128800.0
2012-07-11 11:40:00,9.87,9.89,9.86,9.89,120800.0,7.0064,7.0206,6.9993,7.0206,120800.0
2012-07-11 11:50:00,9.88,9.88,9.87,9.87,68800.0,7.0135,7.0135,7.0064,7.0064,68800.0
2012-07-11 12:00:00,9.87,9.89,9.87,9.88,109600.0,7.0064,7.0206,7.0064,7.0135,109600.0
2012-07-11 12:10:00,9.88,9.89,9.87,9.88,221200.0,7.0135,7.0206,7.0064,7.0135,221200.0
2012-07-11 12:20:00,9.88,9.9,9.88,9.9,273600.0,7.0135,7.0277,7.0135,7.0277,273600.0
2012-07-11 12:30:00,9.91,9.93,9.91,9.92,84000.0,7.0348,7.049,7.0348,7.0419,84000.0
2012-07-11 12:40:00,9.92,9.94,9.92,9.92,55600.0,7.0419,7.0561,7.0419,7.0419,55600.0
2012-07-11 12:50:00,9.93,9.93,9.9,9.91,91200.0,7.049,7.049,7.0277,7.0348,91200.0
2012-07-11 13:00:00,9.91,9.91,9.89,9.91,44800.0,7.0348,7.0348,7.0206,7.0348,44800.0
2012-07-11 13:10:00,9.91,9.92,9.89,9.9,125200.0,7.0348,7.0419,7.0206,7.0277,125200.0
2012-07-11 13:20:00,9.9,9.9,9.89,9.9,28400.0,7.0277,7.0277,7.0206,7.0277,28400.0
2012-07-11 13:30:00,9.9,9.9,9.85,9.86,227200.0,7.0277,7.0277,6.9922,6.9993,227200.0
2012-07-11 13:40:00,9.86,9.88,9.86,9.88,74000.0,6.9993,7.0135,6.9993,7.0135,74000.0
2012-07-11 13:50:00,9.88,9.9,9.87,9.89,235600.0,7.0135,7.0277,7.0064,7.0206,235600.0
2012-07-11 14:00:00,9.89,9.91,9.86,9.88,538800.0,7.0206,7.0348,6.9993,7.0135,538800.0
2012-07-11 14:10:00,9.88,9.89,9.86,9.89,200400.0,7.0135,7.0206,6.9993,7.0206,200400.0
2012-07-11 14:20:00,9.88,9.88,9.84,9.86,208400.0,7.0135,7.0135,6.9851,6.9993,208400.0
2012-07-11 14:30:00,9.86,9.88,9.84,9.87,125600.0,6.9993,7.0135,6.9851,7.0064,125600.0
2012-07-11 14:40:00,9.87,9.89,9.86,9.88,169600.0,7.0064,7.0206,6.9993,7.0135,169600.0
2012-07-11 14:50:00,9.88,9.91,9.88,9.89,265200.0,7.0135,7.0348,7.0135,7.0206,265200.0
2012-07-11 15:00:00,9.89,9.92,9.89,9.91,176800.0,7.0206,7.0419,7.0206,7.0348,176800.0
2012-07-11 15:10:00,9.91,9.93,9.88,9.93,190800.0,7.0348,7.049,7.0135,7.049,190800.0
2012-07-11 15:20:00,9.93,9.93,9.9,9.91,198000.0,7.049,7.049,7.0277,7.0348,198000.0
2012-07-11 15:30:00,9.91,9.92,9.88,9.89,288400.0,7.0348,7.0419,7.0135,7.0206,288400.0
2012-07-11 15:40:00,9.88,9.98,9.88,9.96,512400.0,7.0135,7.0845,7.0135,7.0703,512400.0
2012-07-11 15:50:00,9.95,10.0,9.94,9.96,1296400.0,7.0632,7.0987,7.0561,7.0703,1296400.0
2012-07-12 09:30:00,9.94,10.38,9.94,10.19,1446000.0,7.0561,7.3685,7.0561,7.2336,1446000.0
2012-07-12 09:40:00,10.2,10.43,10.15,10.42,1222400.0,7.2407,7.404,7.2052,7.3969,1222400.0
2012-07-12 09:50:00,10.42,10.47,10.36,10.39,1042800.0,7.3969,7.4324,7.3543,7.3756,1042800.0
2012-07-12 10:00:00,10.39,10.57,10.38,10.48,1009600.0,7.3756,7.5034,7.3685,7.4395,1009600.0
2012-07-12 10:10:00,10.48,10.49,10.31,10.32,925600.0,7.4395,7.4466,7.3188,7.3259,925600.0
2012-07-12 10:20:00,10.32,10.38,10.22,10.37,938000.0,7.3259,7.3685,7.2549,7.3614,938000.0
2012-07-12 10:30:00,10.35,10.39,10.24,10.33,578000.0,7.3472,7.3756,7.2691,7.333,578000.0
2012-07-12 10:40:00,10.32,10.32,10.23,10.26,454000.0,7.3259,7.3259,7.262,7.2833,454000.0
2012-07-12 10:50:00,10.26,10.47,10.24,10.4,680000.0,7.2833,7.4324,7.2691,7.3827,680000.0
2012-07-12 11:00:00,10.4,10.49,10.39,10.49,623600.0,7.3827,7.4466,7.3756,7.4466,623600.0
2012-07-12 11:10:00,10.49,10.5,10.39,10.43,448000.0,7.4466,7.4537,7.3756,7.404,448000.0
2012-07-12 11:20:00,10.43,10.47,10.42,10.45,215200.0,7.404,7.4324,7.3969,7.4182,215200.0
2012-07-12 11:30:00,10.45,10.51,10.43,10.49,304800.0,7.4182,7.4608,7.404,7.4466,304800.0
2012-07-12 11:40:00,10.49,10.6,10.49,10.59,504400.0,7.4466,7.5246,7.4466,7.5176,504400.0
2012-07-12 11:50:00,10.59,10.68,10.58,10.67,659200.0,7.5176,7.5814,7.5105,7.5743,659200.0
2012-07-12 12:00:00,10.65,10.66,10.56,10.57,482400.0,7.5601,7.5672,7.4963,7.5034,482400.0
2012-07-12 12:10:00,10.58,10.62,10.56,10.6,251600.0,7.5105,7.5388,7.4963,7.5246,251600.0
2012-07-12 12:20:00,10.6,10.61,10.57,10.61,298000.0,7.5246,7.5317,7.5034,7.5317,298000.0
2012-07-12 12:30:00,10.61,10.65,10.6,10.63,367600.0,7.5317,7.5601,7.5246,7.5459,367600.0
2012-07-12 12:40:00,10.64,10.65,10.61,10.64,227600.0,7.553,7.5601,7.5317,7.553,227600.0
2012-07-12 12:50:00,10.64,10.66,10.63,10.66,287200.0,7.553,7.5672,7.5459,7.5672,287200.0
2012-07-12 13:00:00,10.65,10.66,10.6,10.63,318400.0,7.5601,7.5672,7.5246,7.5459,318400.0
2012-07-12 13:10:00,10.64,10.66,10.62,10.63,225200.0,7.553,7.5672,7.5388,7.5459,225200.0
2012-07-12 13:20:00,10.63,10.65,10.61,10.61,226000.0,7.5459,7.5601,7.5317,7.5317,226000.0
2012-07-12 13:30:00,10.61,10.64,10.61,10.63,240800.0,7.5317,7.553,7.5317,7.5459,240800.0
2012-07-12 13:40:00,10.63,10.65,10.61,10.64,220800.0,7.5459,7.5601,7.5317,7.553,220800.0
2012-07-12 13:50:00,10.64,10.65,10.57,10.59,270000.0,7.553,7.5601,7.5034,7.5176,270000.0
2012-07-12 14:00:00,10.59,10.61,10.53,10.59,403200.0,7.5176,7.5317,7.475,7.5176,403200.0
2012-07-12 14:10:00,10.59,10.59,10.53,10.56,251200.0,7.5176,7.5176,7.475,7.4963,251200.0
2012-07-12 14:20:00,10.55,10.59,10.55,10.59,292400.0,7.4892,7.5176,7.4892,7.5176,292400.0
2012-07-12 14:30:00,10.58,10.61,10.56,10.6,193600.0,7.5105,7.5317,7.4963,7.5246,193600.0
2012-07-12 14:40:00,10.6,10.61,10.58,10.59,160800.0,7.5246,7.5317,7.5105,7.5176,160800.0
2012-07-12 14:50:00,10.59,10.62,10.58,10.58,153600.0,7.5176,7.5388,7.5105,7.5105,153600.0
2012-07-12 15:00:00,10.58,10.59,10.55,10.58,290400.0,7.5105,7.5176,7.4892,7.5105,290400.0
2012-07-12 15:10:00,10.58,10.63,10.57,10.57,251200.0,7.5105,7.5459,7.5034,7.5034,251200.0
2012-07-12 15:20:00,10.57,10.63,10.57,10.61,406000.0,7.5034,7.5459,7.5034,7.5317,406000.0
2012-07-12 15:30:00,10.6,10.64,10.6,10.6,590800.0,7.5246,7.553,7.5246,7.5246,590800.0
2012-07-12 15:40:00,10.61,10.63,10.58,10.59,480400.0,7.5317,7.5459,7.5105,7.5176,480400.0
2012-07-12 15:50:00,10.56,10.59,10.54,10.59,1130000.0,7.4963,7.5176,7.4821,7.5176,1130000.0
2012-07-13 09:30:00,10.6,10.72,10.59,10.71,450800.0,7.5246,7.6098,7.5176,7.6027,450800.0
2012-07-13 09:40:00,10.71,10.75,10.66,10.69,233200.0,7.6027,7.6311,7.5672,7.5885,233200.0
2012-07-13 09:50:00,10.69,10.74,10.66,10.72,204400.0,7.5885,7.624,7.5672,7.6098,204400.0
2012-07-13 10:00:00,10.74,10.83,10.71,10.78,262400.0,7.624,7.6879,7.6027,7.6524,262400.0
2012-07-13 10:10:00,10.78,10.8,10.76,10.79,192800.0,7.6524,7.6666,7.6382,7.6595,192800.0
2012-07-13 10:20:00,10.78,10.79,10.76,10.78,116000.0,7.6524,7.6595,7.6382,7.6524,116000.0
2012-07-13 10:30:00,10.78,10.84,10.78,10.83,152400.0,7.6524,7.695,7.6524,7.6879,152400.0
2012-07-13 10:40:00,10.83,10.88,10.83,10.88,307600.0,7.6879,7.7234,7.6879,7.7234,307600.0
2012-07-13 10:50:00,10.88,10.89,10.84,10.85,267200.0,7.7234,7.7305,7.695,7.7021,267200.0
2012-07-13 11:00:00,10.85,10.86,10.82,10.82,364000.0,7.7021,7.7092,7.6808,7.6808,364000.0
2012-07-13 11:10:00,10.82,10.82,10.8,10.81,281200.0,7.6808,7.6808,7.6666,7.6737,281200.0
2012-07-13 11:20:00,10.81,10.81,10.8,10.81,136400.0,7.6737,7.6737,7.6666,7.6737,136400.0
2012-07-13 11:30:00,10.81,10.83,10.81,10.81,237600.0,7.6737,7.6879,7.6737,7.6737,237600.0
2012-07-13 11:40:00,10.81,10.83,10.81,10.81,260000.0,7.6737,7.6879,7.6737,7.6737,260000.0
2012-07-13 11:50:00,10.81,10.83,10.81,10.81,69600.0,7.6737,7.6879,7.6737,7.6737,69600.0
2012-07-13 12:00:00,10.81,10.83,10.81,10.83,140800.0,7.6737,7.6879,7.6737,7.6879,140800.0
2012-07-13 12:10:00,10.82,10.83,10.81,10.81,147200.0,7.6808,7.6879,7.6737,7.6737,147200.0
2012-07-13 12:20:00,10.81,10.83,10.81,10.82,90800.0,7.6737,7.6879,7.6737,7.6808,90800.0
2012-07-13 12:30:00,10.82,10.83,10.82,10.82,61600.0,7.6808,7.6879,7.6808,7.6808,61600.0
2012-07-13 12:40:00,10.82,10.82,10.81,10.81,140000.0,7.6808,7.6808,7.6737,7.6737,140000.0
2012-07-13 12:50:00,10.81,10.82,10.8,10.81,148400.0,7.6737,7.6808,7.6666,7.6737,148400.0
2012-07-13 13:00:00,10.81,10.82,10.81,10.82,85600.0,7.6737,7.6808,7.6737,7.6808,85600.0
2012-07-13 13:10:00,10.82,10.82,10.81,10.82,65200.0,7.6808,7.6808,7.6737,7.6808,65200.0
2012-07-13 13:20:00,10.82,10.82,10.81,10.81,112000.0,7.6808,7.6808,7.6737,7.6737,112000.0
2012-07-13 13:30:00,10.81,10.82,10.81,10.82,298400.0,7.6737,7.6808,7.6737,7.6808,298400.0
2012-07-13 13:40:00,10.82,10.83,10.81,10.81,177600.0,7.6808,7.6879,7.6737,7.6737,177600.0
2012-07-13 13:50:00,10.81,10.83,10.81,10.82,141200.0,7.6737,7.6879,7.6737,7.6808,141200.0
2012-07-13 14:00:00,10.82,10.82,10.81,10.81,139200.0,7.6808,7.6808,7.6737,7.6737,139200.0
2012-07-13 14:10:00,10.81,10.82,10.81,10.82,98000.0,7.6737,7.6808,7.6737,7.6808,98000.0
2012-07-13 14:20:00,10.82,10.82,10.81,10.81,229200.0,7.6808,7.6808,7.6737,7.6737,229200.0
2012-07-13 14:30:00,10.81,10.82,10.81,10.81,90800.0,7.6737,7.6808,7.6737,7.6737,90800.0
2012-07-13 14:40:00,10.82,10.83,10.81,10.82,134400.0,7.6808,7.6879,7.6737,7.6808,134400.0
2012-07-13 14:50:00,10.81,10.82,10.81,10.82,186400.0,7.6737,7.6808,7.6737,7.6808,186400.0
2012-07-13 15:00:00,10.82,10.83,10.81,10.82,309200.0,7.6808,7.6879,7.6737,7.6808,309200.0
2012-07-13 15:10:00,10.82,10.83,10.82,10.82,226400.0,7.6808,7.6879,7.6808,7.6808,226400.0
2012-07-13 15:20:00,10.82,10.83,10.81,10.82,283600.0,7.6808,7.6879,7.6737,7.6808,283600.0
2012-07-13 15:30:00,10.81,10.82,10.81,10.81,302800.0,7.6737,7.6808,7.6737,7.6737,302800.0
2012-07-13 15:40:00,10.81,10.83,10.81,10.82,596400.0,7.6737,7.6879,7.6737,7.6808,596400.0
2012-07-13 15:50:00,10.82,10.83,10.81,10.82,1185600.0,7.6808,7.6879,7.6737,7.6808,1185600.0
2012-07-16 09:30:00,10.81,10.81,10.62,10.7,437600.0,7.6737,7.6737,7.5388,7.5956,437600.0
2012-07-16 09:40:00,10.7,10.76,10.7,10.74,478000.0,7.5956,7.6382,7.5956,7.624,478000.0
2012-07-16 09:50:00,10.74,10.76,10.7,10.74,364000.0,7.624,7.6382,7.5956,7.624,364000.0
2012-07-16 10:00:00,10.74,10.77,10.72,10.77,425600.0,7.624,7.6453,7.6098,7.6453,425600.0
2012-07-16 10:10:00,10.77,10.82,10.76,10.82,329200.0,7.6453,7.6808,7.6382,7.6808,329200.0
2012-07-16 10:20:00,10.82,10.86,10.81,10.85,309200.0,7.6808,7.7092,7.6737,7.7021,309200.0
2012-07-16 10:30:00,10.85,10.88,10.83,10.87,309200.0,7.7021,7.7234,7.6879,7.7163,309200.0
2012-07-16 10:40:00,10.87,10.87,10.83,10.83,122800.0,7.7163,7.7163,7.6879,7.6879,122800.0
2012-07-16 10:50:00,10.83,10.84,10.81,10.82,199200.0,7.6879,7.695,7.6737,7.6808,199200.0
2012-07-16 11:00:00,10.82,10.85,10.81,10.84,123200.0,7.6808,7.7021,7.6737,7.695,123200.0
2012-07-16 11:10:00,10.84,10.9,10.83,10.9,261600.0,7.695,7.7376,7.6879,7.7376,261600.0
2012-07-16 11:20:00,10.9,10.92,10.9,10.9,113600.0,7.7376,7.7518,7.7376,7.7376,113600.0
2012-07-16 11:30:00,10.9,10.9,10.88,10.88,127600.0,7.7376,7.7376,7.7234,7.7234,127600.0
2012-07-16 11:40:00,10.88,10.88,10.86,10.87,136000.0,7.7234,7.7234,7.7092,7.7163,136000.0
2012-07-16 11:50:00,10.87,10.87,10.81,10.82,208400.0,7.7163,7.7163,7.6737,7.6808,208400.0
2012-07-16 12:00:00,10.82,10.85,10.82,10.82,191200.0,7.6808,7.7021,7.6808,7.6808,191200.0
2012-07-16 12:10:00,10.82,10.83,10.81,10.82,142400.0,7.6808,7.6879,7.6737,7.6808,142400.0
2012-07-16 12:20:00,10.82,10.82,10.79,10.8,234400.0,7.6808,7.6808,7.6595,7.6666,234400.0
2012-07-16 12:30:00,10.8,10.81,10.76,10.77,152000.0,7.6666,7.6737,7.6382,7.6453,152000.0
2012-07-16 12:40:00,10.77,10.78,10.74,10.75,246400.0,7.6453,7.6524,7.624,7.6311,246400.0
2012-07-16 12:50:00,10.74,10.75,10.73,10.73,525600.0,7.624,7.6311,7.6169,7.6169,525600.0
2012-07-16 13:00:00,10.73,10.73,10.71,10.71,161200.0,7.6169,7.6169,7.6027,7.6027,161200.0
2012-07-16 13:10:00,10.7,10.73,10.7,10.71,94800.0,7.5956,7.6169,7.5956,7.6027,94800.0
2012-07-16 13:20:00,10.71,10.73,10.7,10.72,145200.0,7.6027,7.6169,7.5956,7.6098,145200.0
2012-07-16 13:30:00,10.72,10.73,10.72,10.72,129200.0,7.6098,7.6169,7.6098,7.6098,129200.0
2012-07-16 13:40:00,10.72,10.74,10.72,10.72,183200.0,7.6098,7.624,7.6098,7.6098,183200.0
2012-07-16 13:50:00,10.72,10.73,10.71,10.72,73200.0,7.6098,7.6169,7.6027,7.6098,73200.0
2012-07-16 14:00:00,10.71,10.73,10.71,10.72,101600.0,7.6027,7.6169,7.6027,7.6098,101600.0
2012-07-16 14:10:00,10.72,10.73,10.71,10.72,139200.0,7.6098,7.6169,7.6027,7.6098,139200.0
2012-07-16 14:20:00,10.72,10.74,10.72,10.74,159600.0,7.6098,7.624,7.6098,7.624,159600.0
2012-07-16 14:30:00,10.74,10.75,10.73,10.74,125600.0,7.624,7.6311,7.6169,7.624,125600.0
2012-07-16 14:40:00,10.73,10.74,10.72,10.74,74800.0,7.6169,7.624,7.6098,7.624,74800.0
2012-07-16 14:50:00,10.74,10.74,10.71,10.73,108400.0,7.624,7.624,7.6027,7.6169,108400.0
2012-07-16 15:00:00,10.73,10.73,10.72,10.73,130800.0,7.6169,7.6169,7.6098,7.6169,130800.0
2012-07-16 15:10:00,10.72,10.74,10.72,10.74,114000.0,7.6098,7.624,7.6098,7.624,114000.0
2012-07-16 15:20:00,10.74,10.74,10.72,10.73,163200.0,7.624,7.624,7.6098,7.6169,163200.0
2012-07-16 15:30:00,10.73,10.75,10.72,10.73,195600.0,7.6169,7.6311,7.6098,7.6169,195600.0
2012-07-16 15:40:00,10.73,10.73,10.71,10.72,252800.0,7.6169,7.6169,7.6027,7.6098,252800.0
2012-07-16 15:50:00,10.72,10.75,10.72,10.75,1098000.0,7.6098,7.6311,7.6098,7.6311,1098000.0
2012-07-17 09:30:00,10.79,10.91,10.77,10.91,158400.0,7.6595,7.7447,7.6453,7.7447,158400.0
2012-07-17 09:40:00,10.91,10.92,10.83,10.84,186800.0,7.7447,7.7518,7.6879,7.695,186800.0
2012-07-17 09:50:00,10.84,10.84,10.78,10.81,165200.0,7.695,7.695,7.6524,7.6737,165200.0
2012-07-17 10:00:00,10.81,10.82,10.75,10.78,189200.0,7.6737,7.6808,7.6311,7.6524,189200.0
2012-07-17 10:10:00,10.78,10.81,10.76,10.81,213600.0,7.6524,7.6737,7.6382,7.6737,213600.0
2012-07-17 10:20:00,10.8,10.8,10.76,10.77,141200.0,7.6666,7.6666,7.6382,7.6453,141200.0
2012-07-17 10:30:00,10.77,10.77,10.7,10.71,121200.0,7.6453,7.6453,7.5956,7.6027,121200.0
2012-07-17 10:40:00,10.7,10.71,10.67,10.71,150400.0,7.5956,7.6027,7.5743,7.6027,150400.0
2012-07-17 10:50:00,10.71,10.72,10.7,10.71,55200.0,7.6027,7.6098,7.5956,7.6027,55200.0
2012-07-17 11:00:00,10.72,10.75,10.71,10.74,65200.0,7.6098,7.6311,7.6027,7.624,65200.0
2012-07-17 11:10:00,10.74,10.76,10.72,10.73,72000.0,7.624,7.6382,7.6098,7.6169,72000.0
2012-07-17 11:20:00,10.74,10.74,10.71,10.71,121600.0,7.624,7.624,7.6027,7.6027,121600.0
2012-07-17 11:30:00,10.71,10.77,10.71,10.77,104800.0,7.6027,7.6453,7.6027,7.6453,104800.0
2012-07-17 11:40:00,10.77,10.78,10.76,10.76,80400.0,7.6453,7.6524,7.6382,7.6382,80400.0
2012-07-17 11:50:00,10.77,10.8,10.76,10.8,76000.0,7.6453,7.6666,7.6382,7.6666,76000.0
2012-07-17 12:00:00,10.81,10.82,10.8,10.81,126000.0,7.6737,7.6808,7.6666,7.6737,126000.0
2012-07-17 12:10:00,10.81,10.82,10.8,10.81,55600.0,7.6737,7.6808,7.6666,7.6737,55600.0
2012-07-17 12:20:00,10.81,10.84,10.81,10.83,54800.0,7.6737,7.695,7.6737,7.6879,54800.0
2012-07-17 12:30:00,10.83,10.85,10.82,10.82,71200.0,7.6879,7.7021,7.6808,7.6808,71200.0
2012-07-17 12:40:00,10.82,10.82,10.81,10.82,38800.0,7.6808,7.6808,7.6737,7.6808,38800.0
2012-07-17 12:50:00,10.82,10.82,10.79,10.79,60400.0,7.6808,7.6808,7.6595,7.6595,60400.0
2012-07-17 13:00:00,10.79,10.8,10.78,10.8,46800.0,7.6595,7.6666,7.6524,7.6666,46800.0
2012-07-17 13:10:00,10.8,10.83,10.8,10.82,46400.0,7.6666,7.6879,7.6666,7.6808,46400.0
2012-07-17 13:20:00,10.82,10.86,10.82,10.85,70000.0,7.6808,7.7092,7.6808,7.7021,70000.0
2012-07-17 13:30:00,10.85,10.87,10.84,10.84,99600.0,7.7021,7.7163,7.695,7.695,99600.0
2012-07-17 13:40:00,10.84,10.86,10.84,10.86,64000.0,7.695,7.7092,7.695,7.7092,64000.0
2012-07-17 13:50:00,10.86,10.86,10.84,10.84,79200.0,7.7092,7.7092,7.695,7.695,79200.0
2012-07-17 14:00:00,10.84,10.86,10.84,10.85,109200.0,7.695,7.7092,7.695,7.7021,109200.0
2012-07-17 14:10:00,10.85,10.88,10.85,10.86,107600.0,7.7021,7.7234,7.7021,7.7092,107600.0
2012-07-17 14:20:00,10.86,10.88,10.85,10.87,99600.0,7.7092,7.7234,7.7021,7.7163,99600.0
2012-07-17 14:30:00,10.87,10.88,10.86,10.86,76800.0,7.7163,7.7234,7.7092,7.7092,76800.0
2012-07-17 14:40:00,10.86,10.86,10.84,10.84,120400.0,7.7092,7.7092,7.695,7.695,120400.0
2012-07-17 14:50:00,10.84,10.87,10.84,10.85,128400.0,7.695,7.7163,7.695,7.7021,128400.0
2012-07-17 15:00:00,10.85,10.85,10.81,10.81,116800.0,7.7021,7.7021,7.6737,7.6737,116800.0
2012-07-17 15:10:00,10.81,10.84,10.81,10.84,105200.0,7.6737,7.695,7.6737,7.695,105200.0
2012-07-17 15:20:00,10.84,10.84,10.8,10.8,189600.0,7.695,7.695,7.6666,7.6666,189600.0
2012-07-17 15:30:00,10.8,10.82,10.78,10.78,107600.0,7.6666,7.6808,7.6524,7.6524,107600.0
2012-07-17 15:40:00,10.78,10.83,10.78,10.83,228400.0,7.6524,7.6879,7.6524,7.6879,228400.0
2012-07-17 15:50:00,10.83,10.84,10.82,10.83,539600.0,7.6879,7.695,7.6808,7.6879,539600.0
2012-07-18 09:30:00,10.8,10.95,10.75,10.94,245600.0,7.6666,7.7731,7.6311,7.766,245600.0
2012-07-18 09:40:00,10.94,11.07,10.94,11.05,357200.0,7.766,7.8583,7.766,7.8441,357200.0
2012-07-18 09:50:00,11.05,11.13,11.04,11.13,356800.0,7.8441,7.9009,7.837,7.9009,356800.0
2012-07-18 10:00:00,11.12,11.16,11.09,11.12,381600.0,7.8938,7.9222,7.8725,7.8938,381600.0
2012-07-18 10:10:00,11.12,11.21,11.11,11.18,643600.0,7.8938,7.9577,7.8867,7.9364,643600.0
2012-07-18 10:20:00,11.18,11.21,11.13,11.14,343200.0,7.9364,7.9577,7.9009,7.908,343200.0
2012-07-18 10:30:00,11.14,11.15,11.11,11.11,252000.0,7.908,7.9151,7.8867,7.8867,252000.0
2012-07-18 10:40:00,11.12,11.13,11.11,11.13,184400.0,7.8938,7.9009,7.8867,7.9009,184400.0
2012-07-18 10:50:00,11.13,11.13,11.09,11.13,191200.0,7.9009,7.9009,7.8725,7.9009,191200.0
2012-07-18 11:00:00,11.13,11.13,11.08,11.09,143600.0,7.9009,7.9009,7.8654,7.8725,143600.0
2012-07-18 11:10:00,11.09,11.1,11.08,11.1,97600.0,7.8725,7.8796,7.8654,7.8796,97600.0
2012-07-18 11:20:00,11.1,11.12,11.09,11.1,174000.0,7.8796,7.8938,7.8725,7.8796,174000.0
2012-07-18 11:30:00,11.1,11.13,11.1,11.11,198400.0,7.8796,7.9009,7.8796,7.8867,198400.0
2012-07-18 11:40:00,11.11,11.11,11.09,11.09,172800.0,7.8867,7.8867,7.8725,7.8725,172800.0
2012-07-18 11:50:00,11.09,11.14,11.09,11.14,137200.0,7.8725,7.908,7.8725,7.908,137200.0
2012-07-18 12:00:00,11.14,11.18,11.14,11.18,164000.0,7.908,7.9364,7.908,7.9364,164000.0
2012-07-18 12:10:00,11.18,11.2,11.18,11.18,178800.0,7.9364,7.9506,7.9364,7.9364,178800.0
2012-07-18 12:20:00,11.18,11.23,11.18,11.22,284000.0,7.9364,7.9719,7.9364,7.9648,284000.0
2012-07-18 12:30:00,11.22,11.24,11.21,11.21,96000.0,7.9648,7.979,7.9577,7.9577,96000.0
2012-07-18 12:40:00,11.21,11.24,11.2,11.22,146000.0,7.9577,7.979,7.9506,7.9648,146000.0
2012-07-18 12:50:00,11.22,11.22,11.2,11.21,119200.0,7.9648,7.9648,7.9506,7.9577,119200.0
2012-07-18 13:00:00,11.21,11.23,11.2,11.23,62400.0,7.9577,7.9719,7.9506,7.9719,62400.0
2012-07-18 13:10:00,11.23,11.23,11.21,11.22,91600.0,7.9719,7.9719,7.9577,7.9648,91600.0
2012-07-18 13:20:00,11.22,11.24,11.22,11.24,92000.0,7.9648,7.979,7.9648,7.979,92000.0
2012-07-18 13:30:00,11.24,11.24,11.21,11.21,122800.0,7.979,7.979,7.9577,7.9577,122800.0
2012-07-18 13:40:00,11.21,11.22,11.21,11.22,75600.0,7.9577,7.9648,7.9577,7.9648,75600.0
2012-07-18 13:50:00,11.22,11.22,11.2,11.2,79600.0,7.9648,7.9648,7.9506,7.9506,79600.0
2012-07-18 14:00:00,11.21,11.22,11.2,11.21,79600.0,7.9577,7.9648,7.9506,7.9577,79600.0
2012-07-18 14:10:00,11.21,11.24,11.21,11.24,178800.0,7.9577,7.979,7.9577,7.979,178800.0
2012-07-18 14:20:00,11.24,11.24,11.21,11.21,119600.0,7.979,7.979,7.9577,7.9577,119600.0
2012-07-18 14:30:00,11.21,11.21,11.18,11.19,100000.0,7.9577,7.9577,7.9364,7.9435,100000.0
2012-07-18 14:40:00,11.19,11.19,11.15,11.15,132000.0,7.9435,7.9435,7.9151,7.9151,132000.0
2012-07-18 14:50:00,11.15,11.17,11.15,11.16,182000.0,7.9151,7.9293,7.9151,7.9222,182000.0
2012-07-18 15:00:00,11.16,11.18,11.16,11.17,141600.0,7.9222,7.9364,7.9222,7.9293,141600.0
2012-07-18 15:10:00,11.17,11.19,11.17,11.19,117600.0,7.9293,7.9435,7.9293,7.9435,117600.0
2012-07-18 15:20:00,11.19,11.22,11.19,11.2,193200.0,7.9435,7.9648,7.9435,7.9506,193200.0
2012-07-18 15:30:00,11.2,11.24,11.2,11.22,322800.0,7.9506,7.979,7.9506,7.9648,322800.0
2012-07-18 15:40:00,11.22,11.22,11.2,11.21,423600.0,7.9648,7.9648,7.9506,7.9577,423600.0
2012-07-18 15:50:00,11.21,11.22,11.19,11.22,986800.0,7.9577,7.9648,7.9435,7.9648,986800.0
2012-07-19 09:30:00,11.23,11.23,11.13,11.22,246400.0,7.9719,7.9719,7.9009,7.9648,246400.0
2012-07-19 09:40:00,11.22,11.24,11.2,11.21,111600.0,7.9648,7.979,7.9506,7.9577,111600.0
2012-07-19 09:50:00,11.2,11.21,11.16,11.18,114400.0,7.9506,7.9577,7.9222,7.9364,114400.0
2012-07-19 10:00:00,11.18,11.19,11.13,11.13,300800.0,7.9364,7.9435,7.9009,7.9009,300800.0
2012-07-19 10:10:00,11.13,11.18,11.12,11.17,145200.0,7.9009,7.9364,7.8938,7.9293,145200.0
2012-07-19 10:20:00,11.18,11.19,11.16,11.16,130400.0,7.9364,7.9435,7.9222,7.9222,130400.0
2012-07-19 10:30:00,11.16,11.17,11.12,11.15,102800.0,7.9222,7.9293,7.8938,7.9151,102800.0
2012-07-19 10:40:00,11.15,11.22,11.14,11.22,149600.0,7.9151,7.9648,7.908,7.9648,149600.0
2012-07-19 10:50:00,11.22,11.26,11.21,11.22,294800.0,7.9648,7.9932,7.9577,7.9648,294800.0
2012-07-19 11:00:00,11.23,11.26,11.23,11.25,111200.0,7.9719,7.9932,7.9719,7.9861,111200.0
2012-07-19 11:10:00,11.25,11.25,11.22,11.24,136800.0,7.9861,7.9861,7.9648,7.979,136800.0
2012-07-19 11:20:00,11.24,11.27,11.24,11.27,177200.0,7.979,8.0003,7.979,8.0003,177200.0
2012-07-19 11:30:00,11.27,11.33,11.27,11.32,181600.0,8.0003,8.0429,8.0003,8.0358,181600.0
2012-07-19 11:40:00,11.31,11.35,11.31,11.33,329200.0,8.0287,8.0571,8.0287,8.0429,329200.0
2012-07-19 11:50:00,11.33,11.35,11.32,11.32,93200.0,8.0429,8.0571,8.0358,8.0358,93200.0
2012-07-19 12:00:00,11.31,11.33,11.31,11.31,84800.0,8.0287,8.0429,8.0287,8.0287,84800.0
2012-07-19 12:10:00,11.31,11.34,11.3,11.34,98000.0,8.0287,8.05,8.0216,8.05,98000.0
2012-07-19 12:20:00,11.34,11.36,11.32,11.34,133600.0,8.05,8.0642,8.0358,8.05,133600.0
2012-07-19 12:30:00,11.35,11.36,11.33,11.33,64800.0,8.0571,8.0642,8.0429,8.0429,64800.0
2012-07-19 12:40:00,11.33,11.33,11.32,11.32,82800.0,8.0429,8.0429,8.0358,8.0358,82800.0
2012-07-19 12:50:00,11.33,11.34,11.31,11.31,71600.0,8.0429,8.05,8.0287,8.0287,71600.0
2012-07-19 13:00:00,11.31,11.33,11.31,11.33,47600.0,8.0287,8.0429,8.0287,8.0429,47600.0
2012-07-19 13:10:00,11.33,11.35,11.32,11.32,56000.0,8.0429,8.0571,8.0358,8.0358,56000.0
2012-07-19 13:20:00,11.33,11.35,11.31,11.32,110800.0,8.0429,8.0571,8.0287,8.0358,110800.0
2012-07-19 13:30:00,11.33,11.34,11.3,11.3,48400.0,8.0429,8.05,8.0216,8.0216,48400.0
2012-07-19 13:40:00,11.31,11.31,11.27,11.28,84000.0,8.0287,8.0287,8.0003,8.0074,84000.0
2012-07-19 13:50:00,11.29,11.29,11.24,11.26,117200.0,8.0145,8.0145,7.979,7.9932,117200.0
2012-07-19 14:00:00,11.26,11.29,11.26,11.27,106000.0,7.9932,8.0145,7.9932,8.0003,106000.0
2012-07-19 14:10:00,11.28,11.29,11.26,11.27,46400.0,8.0074,8.0145,7.9932,8.0003,46400.0
2012-07-19 14:20:00,11.27,11.27,11.25,11.27,56800.0,8.0003,8.0003,7.9861,8.0003,56800.0
2012-07-19 14:30:00,11.27,11.31,11.26,11.31,138800.0,8.0003,8.0287,7.9932,8.0287,138800.0
2012-07-19 14:40:00,11.31,11.33,11.3,11.3,70000.0,8.0287,8.0429,8.0216,8.0216,70000.0
2012-07-19 14:50:00,11.31,11.31,11.29,11.3,80400.0,8.0287,8.0287,8.0145,8.0216,80400.0
2012-07-19 15:00:00,11.3,11.31,11.28,11.29,111600.0,8.0216,8.0287,8.0074,8.0145,111600.0
2012-07-19 15:10:00,11.3,11.31,11.28,11.31,129200.0,8.0216,8.0287,8.0074,8.0287,129200.0
2012-07-19 15:20:00,11.31,11.31,11.29,11.29,154800.0,8.0287,8.0287,8.0145,8.0145,154800.0
2012-07-19 15:30:00,11.29,11.31,11.29,11.3,206400.0,8.0145,8.0287,8.0145,8.0216,206400.0
2012-07-19 15:40:00,11.3,11.34,11.3,11.34,284400.0,8.0216,8.05,8.0216,8.05,284400.0
2012-07-19 15:50:00,11.34,11.35,11.32,11.32,637600.0,8.05,8.0571,8.0358,8.0358,637600.0
2012-07-20 09:30:00,11.28,11.28,11.15,11.24,1035200.0,8.0074,8.0074,7.9151,7.979,1035200.0
2012-07-20 09:40:00,11.24,11.26,11.17,11.19,233600.0,7.979,7.9932,7.9293,7.9435,233600.0
2012-07-20 09:50:00,11.18,11.19,11.14,11.16,292400.0,7.9364,7.9435,7.908,7.9222,292400.0
2012-07-20 10:00:00,11.16,11.24,11.15,11.24,212400.0,7.9222,7.979,7.9151,7.979,212400.0
2012-07-20 10:10:00,11.24,11.26,11.22,11.23,100400.0,7.979,7.9932,7.9648,7.9719,100400.0
2012-07-20 10:20:00,11.23,11.24,11.2,11.2,121600.0,7.9719,7.979,7.9506,7.9506,121600.0
2012-07-20 10:30:00,11.21,11.22,11.19,11.22,191600.0,7.9577,7.9648,7.9435,7.9648,191600.0
2012-07-20 10:40:00,11.22,11.22,11.19,11.2,53600.0,7.9648,7.9648,7.9435,7.9506,53600.0
2012-07-20 10:50:00,11.2,11.22,11.19,11.21,54000.0,7.9506,7.9648,7.9435,7.9577,54000.0
2012-07-20 11:00:00,11.21,11.23,11.19,11.2,70000.0,7.9577,7.9719,7.9435,7.9506,70000.0
2012-07-20 11:10:00,11.21,11.23,11.18,11.19,106000.0,7.9577,7.9719,7.9364,7.9435,106000.0
2012-07-20 11:20:00,11.19,11.22,11.18,11.2,92400.0,7.9435,7.9648,7.9364,7.9506,92400.0
2012-07-20 11:30:00,11.21,11.21,11.15,11.16,229200.0,7.9577,7.9577,7.9151,7.9222,229200.0
2012-07-20 11:40:00,11.15,11.17,11.13,11.17,89200.0,7.9151,7.9293,7.9009,7.9293,89200.0
2012-07-20 11:50:00,11.17,11.17,11.13,11.13,58000.0,7.9293,7.9293,7.9009,7.9009,58000.0
2012-07-20 12:00:00,11.14,11.14,11.12,11.12,72000.0,7.908,7.908,7.8938,7.8938,72000.0
2012-07-20 12:10:00,11.12,11.13,11.11,11.11,62000.0,7.8938,7.9009,7.8867,7.8867,62000.0
2012-07-20 12:20:00,11.11,11.12,11.09,11.1,83200.0,7.8867,7.8938,7.8725,7.8796,83200.0
2012-07-20 12:30:00,11.1,11.1,11.07,11.08,94400.0,7.8796,7.8796,7.8583,7.8654,94400.0
2012-07-20 12:40:00,11.08,11.08,11.08,11.08,79200.0,7.8654,7.8654,7.8654,7.8654,79200.0
2012-07-20 12:50:00,11.08,11.1,11.08,11.1,86000.0,7.8654,7.8796,7.8654,7.8796,86000.0
2012-07-20 13:00:00,11.1,11.1,11.08,11.08,82800.0,7.8796,7.8796,7.8654,7.8654,82800.0
2012-07-20 13:10:00,11.08,11.1,11.08,11.09,47600.0,7.8654,7.8796,7.8654,7.8725,47600.0
2012-07-20 13:20:00,11.09,11.09,11.06,11.08,65200.0,7.8725,7.8725,7.8512,7.8654,65200.0
2012-07-20 13:30:00,11.08,11.1,11.08,11.1,151200.0,7.8654,7.8796,7.8654,7.8796,151200.0
2012-07-20 13:40:00,11.09,11.09,11.08,11.08,88000.0,7.8725,7.8725,7.8654,7.8654,88000.0
2012-07-20 13:50:00,11.07,11.09,11.07,11.08,110400.0,7.8583,7.8725,7.8583,7.8654,110400.0
2012-07-20 14:00:00,11.07,11.09,11.07,11.08,74800.0,7.8583,7.8725,7.8583,7.8654,74800.0
2012-07-20 14:10:00,11.08,11.08,11.06,11.06,88000.0,7.8654,7.8654,7.8512,7.8512,88000.0
2012-07-20 14:20:00,11.06,11.07,11.03,11.03,174800.0,7.8512,7.8583,7.8299,7.8299,174800.0
2012-07-20 14:30:00,11.04,11.05,11.03,11.03,136000.0,7.837,7.8441,7.8299,7.8299,136000.0
2012-07-20 14:40:00,11.03,11.05,11.03,11.05,105600.0,7.8299,7.8441,7.8299,7.8441,105600.0
2012-07-20 14:50:00,11.05,11.06,11.04,11.04,97200.0,7.8441,7.8512,7.837,7.837,97200.0
2012-07-20 15:00:00,11.04,11.04,11.03,11.04,162800.0,7.837,7.837,7.8299,7.837,162800.0
2012-07-20 15:10:00,11.04,11.04,11.02,11.02,203200.0,7.837,7.837,7.8228,7.8228,203200.0
2012-07-20 15:20:00,11.02,11.03,11.01,11.02,209200.0,7.8228,7.8299,7.8157,7.8228,209200.0
2012-07-20 15:30:00,11.02,11.02,10.99,10.99,377200.0,7.8228,7.8228,7.8015,7.8015,377200.0
2012-07-20 15:40:00,10.99,11.0,10.99,11.0,442800.0,7.8015,7.8086,7.8015,7.8086,442800.0
2012-07-20 15:50:00,11.0,11.0,10.98,10.99,1130400.0,7.8086,7.8086,7.7944,7.8015,1130400.0
2012-07-23 09:30:00,10.79,10.82,10.69,10.81,300000.0,7.6595,7.6808,7.5885,7.6737,300000.0
2012-07-23 09:40:00,10.82,10.85,10.76,10.81,293600.0,7.6808,7.7021,7.6382,7.6737,293600.0
2012-07-23 09:50:00,10.81,10.87,10.78,10.85,155600.0,7.6737,7.7163,7.6524,7.7021,155600.0
2012-07-23 10:00:00,10.85,10.88,10.85,10.86,152800.0,7.7021,7.7234,7.7021,7.7092,152800.0
2012-07-23 10:10:00,10.86,10.88,10.82,10.84,118000.0,7.7092,7.7234,7.6808,7.695,118000.0
2012-07-23 10:20:00,10.83,10.86,10.83,10.86,154400.0,7.6879,7.7092,7.6879,7.7092,154400.0
2012-07-23 10:30:00,10.85,10.88,10.83,10.88,115600.0,7.7021,7.7234,7.6879,7.7234,115600.0
2012-07-23 10:40:00,10.88,10.9,10.88,10.88,145200.0,7.7234,7.7376,7.7234,7.7234,145200.0
2012-07-23 10:50:00,10.87,10.88,10.87,10.88,148400.0,7.7163,7.7234,7.7163,7.7234,148400.0
2012-07-23 11:00:00,10.88,10.94,10.88,10.93,120400.0,7.7234,7.766,7.7234,7.7589,120400.0
2012-07-23 11:10:00,10.93,10.98,10.93,10.96,178800.0,7.7589,7.7944,7.7589,7.7802,178800.0
2012-07-23 11:20:00,10.96,11.0,10.96,10.99,120800.0,7.7802,7.8086,7.7802,7.8015,120800.0
2012-07-23 11:30:00,10.99,11.0,10.94,10.95,145600.0,7.8015,7.8086,7.766,7.7731,145600.0
2012-07-23 11:40:00,10.94,10.98,10.94,10.98,72000.0,7.766,7.7944,7.766,7.7944,72000.0
2012-07-23 11:50:00,10.98,11.0,10.97,10.97,118800.0,7.7944,7.8086,7.7873,7.7873,118800.0
2012-07-23 12:00:00,10.97,10.98,10.95,10.95,60000.0,7.7873,7.7944,7.7731,7.7731,60000.0
2012-07-23 12:10:00,10.95,10.96,10.92,10.93,90400.0,7.7731,7.7802,7.7518,7.7589,90400.0
2012-07-23 12:20:00,10.92,10.94,10.92,10.93,96400.0,7.7518,7.766,7.7518,7.7589,96400.0
2012-07-23 12:30:00,10.93,10.96,10.91,10.93,94400.0,7.7589,7.7802,7.7447,7.7589,94400.0
2012-07-23 12:40:00,10.93,10.96,10.92,10.94,64800.0,7.7589,7.7802,7.7518,7.766,64800.0
2012-07-23 12:50:00,10.94,10.96,10.94,10.94,64000.0,7.766,7.7802,7.766,7.766,64000.0
2012-07-23 13:00:00,10.94,10.95,10.94,10.94,72000.0,7.766,7.7731,7.766,7.766,72000.0
2012-07-23 13:10:00,10.95,10.97,10.94,10.96,76400.0,7.7731,7.7873,7.766,7.7802,76400.0
2012-07-23 13:20:00,10.96,10.98,10.96,10.97,74000.0,7.7802,7.7944,7.7802,7.7873,74000.0
2012-07-23 13:30:00,10.97,11.0,10.97,10.99,124400.0,7.7873,7.8086,7.7873,7.8015,124400.0
2012-07-23 13:40:00,10.99,11.02,10.99,10.99,136000.0,7.8015,7.8228,7.8015,7.8015,136000.0
2012-07-23 13:50:00,11.0,11.02,10.99,11.01,73200.0,7.8086,7.8228,7.8015,7.8157,73200.0
2012-07-23 14:00:00,11.01,11.02,10.99,11.0,92000.0,7.8157,7.8228,7.8015,7.8086,92000.0
2012-07-23 14:10:00,11.0,11.02,11.0,11.02,117600.0,7.8086,7.8228,7.8086,7.8228,117600.0
2012-07-23 14:20:00,11.01,11.02,10.98,10.99,112800.0,7.8157,7.8228,7.7944,7.8015,112800.0
2012-07-23 14:30:00,10.99,11.0,10.97,10.99,82400.0,7.8015,7.8086,7.7873,7.8015,82400.0
2012-07-23 14:40:00,10.99,11.01,10.99,11.01,91600.0,7.8015,7.8157,7.8015,7.8157,91600.0
2012-07-23 14:50:00,11.01,11.01,10.99,11.0,159200.0,7.8157,7.8157,7.8015,7.8086,159200.0
2012-07-23 15:00:00,11.0,11.0,10.97,10.98,143600.0,7.8086,7.8086,7.7873,7.7944,143600.0
2012-07-23 15:10:00,10.98,10.99,10.97,10.98,127200.0,7.7944,7.8015,7.7873,7.7944,127200.0
2012-07-23 15:20:00,10.98,11.05,10.98,11.04,200400.0,7.7944,7.8441,7.7944,7.837,200400.0
2012-07-23 15:30:00,11.05,11.05,11.02,11.03,224800.0,7.8441,7.8441,7.8228,7.8299,224800.0
2012-07-23 15:40:00,11.03,11.04,11.01,11.04,179600.0,7.8299,7.837,7.8157,7.837,179600.0
2012-07-23 15:50:00,11.04,11.04,11.01,11.01,600800.0,7.837,7.837,7.8157,7.8157,600800.0
2012-07-24 09:30:00,11.02,11.04,10.94,10.95,178000.0,7.8228,7.837,7.766,7.7731,178000.0
2012-07-24 09:40:00,10.95,10.96,10.88,10.88,182400.0,7.7731,7.7802,7.7234,7.7234,182400.0
2012-07-24 09:50:00,10.88,10.91,10.85,10.88,144000.0,7.7234,7.7447,7.7021,7.7234,144000.0
2012-07-24 10:00:00,10.9,10.9,10.88,10.88,92400.0,7.7376,7.7376,7.7234,7.7234,92400.0
2012-07-24 10:10:00,10.89,10.91,10.82,10.83,164000.0,7.7305,7.7447,7.6808,7.6879,164000.0
2012-07-24 10:20:00,10.83,10.85,10.8,10.81,251200.0,7.6879,7.7021,7.6666,7.6737,251200.0
2012-07-24 10:30:00,10.81,10.87,10.81,10.86,142000.0,7.6737,7.7163,7.6737,7.7092,142000.0
2012-07-24 10:40:00,10.86,10.86,10.81,10.81,146800.0,7.7092,7.7092,7.6737,7.6737,146800.0
2012-07-24 10:50:00,10.81,10.84,10.81,10.81,98800.0,7.6737,7.695,7.6737,7.6737,98800.0
2012-07-24 11:00:00,10.81,10.84,10.8,10.81,103200.0,7.6737,7.695,7.6666,7.6737,103200.0
2012-07-24 11:10:00,10.81,10.83,10.8,10.83,91200.0,7.6737,7.6879,7.6666,7.6879,91200.0
2012-07-24 11:20:00,10.83,10.86,10.83,10.83,102000.0,7.6879,7.7092,7.6879,7.6879,102000.0
2012-07-24 11:30:00,10.83,10.83,10.78,10.79,184400.0,7.6879,7.6879,7.6524,7.6595,184400.0
2012-07-24 11:40:00,10.79,10.79,10.76,10.79,125200.0,7.6595,7.6595,7.6382,7.6595,125200.0
2012-07-24 11:50:00,10.79,10.8,10.77,10.77,103200.0,7.6595,7.6666,7.6453,7.6453,103200.0
2012-07-24 12:00:00,10.77,10.77,10.72,10.73,164800.0,7.6453,7.6453,7.6098,7.6169,164800.0
2012-07-24 12:10:00,10.72,10.75,10.72,10.74,186400.0,7.6098,7.6311,7.6098,7.624,186400.0
2012-07-24 12:20:00,10.74,10.74,10.69,10.7,233200.0,7.624,7.624,7.5885,7.5956,233200.0
2012-07-24 12:30:00,10.7,10.73,10.69,10.71,103600.0,7.5956,7.6169,7.5885,7.6027,103600.0
2012-07-24 12:40:00,10.71,10.74,10.71,10.74,112400.0,7.6027,7.624,7.6027,7.624,112400.0
2012-07-24 12:50:00,10.74,10.76,10.72,10.75,174000.0,7.624,7.6382,7.6098,7.6311,174000.0
2012-07-24 13:00:00,10.75,10.75,10.74,10.74,98800.0,7.6311,7.6311,7.624,7.624,98800.0
2012-07-24 13:10:00,10.74,10.76,10.74,10.75,185600.0,7.624,7.6382,7.624,7.6311,185600.0
2012-07-24 13:20:00,10.75,10.77,10.74,10.76,199200.0,7.6311,7.6453,7.624,7.6382,199200.0
2012-07-24 13:30:00,10.76,10.76,10.71,10.71,125600.0,7.6382,7.6382,7.6027,7.6027,125600.0
2012-07-24 13:40:00,10.71,10.72,10.7,10.7,99600.0,7.6027,7.6098,7.5956,7.5956,99600.0
2012-07-24 13:50:00,10.7,10.74,10.7,10.71,121600.0,7.5956,7.624,7.5956,7.6027,121600.0
2012-07-24 14:00:00,10.71,10.72,10.69,10.71,128800.0,7.6027,7.6098,7.5885,7.6027,128800.0
2012-07-24 14:10:00,10.7,10.72,10.69,10.71,181200.0,7.5956,7.6098,7.5885,7.6027,181200.0
2012-07-24 14:20:00,10.7,10.7,10.66,10.66,154800.0,7.5956,7.5956,7.5672,7.5672,154800.0
2012-07-24 14:30:00,10.66,10.66,10.63,10.64,284000.0,7.5672,7.5672,7.5459,7.553,284000.0
2012-07-24 14:40:00,10.64,10.66,10.63,10.63,246800.0,7.553,7.5672,7.5459,7.5459,246800.0
2012-07-24 14:50:00,10.63,10.63,10.59,10.61,334800.0,7.5459,7.5459,7.5176,7.5317,334800.0
2012-07-24 15:00:00,10.62,10.64,10.59,10.59,238800.0,7.5388,7.553,7.5176,7.5176,238800.0
2012-07-24 15:10:00,10.59,10.62,10.59,10.61,350000.0,7.5176,7.5388,7.5176,7.5317,350000.0
2012-07-24 15:20:00,10.61,10.7,10.61,10.7,664800.0,7.5317,7.5956,7.5317,7.5956,664800.0
2012-07-24 15:30:00,10.7,10.72,10.67,10.71,501600.0,7.5956,7.6098,7.5743,7.6027,501600.0
2012-07-24 15:40:00,10.71,10.72,10.62,10.67,728800.0,7.6027,7.6098,7.5388,7.5743,728800.0
2012-07-24 15:50:00,10.68,10.72,10.66,10.72,1154800.0,7.5814,7.6098,7.5672,7.6098,1154800.0
2012-07-25 09:30:00,10.76,10.8,10.7,10.8,284400.0,7.6721,7.7007,7.6293,7.7007,284400.0
2012-07-25 09:40:00,10.79,10.8,10.72,10.72,141200.0,7.6935,7.7007,7.6436,7.6436,141200.0
2012-07-25 09:50:00,10.72,10.74,10.71,10.73,179600.0,7.6436,7.6579,7.6365,7.6507,179600.0
2012-07-25 10:00:00,10.72,10.72,10.67,10.69,363600.0,7.6436,7.6436,7.608,7.6222,363600.0
2012-07-25 10:10:00,10.69,10.7,10.68,10.69,267600.0,7.6222,7.6293,7.6151,7.6222,267600.0
2012-07-25 10:20:00,10.68,10.72,10.67,10.7,278000.0,7.6151,7.6436,7.608,7.6293,278000.0
2012-07-25 10:30:00,10.7,10.71,10.67,10.71,110800.0,7.6293,7.6365,7.608,7.6365,110800.0
2012-07-25 10:40:00,10.71,10.74,10.69,10.69,103600.0,7.6365,7.6579,7.6222,7.6222,103600.0
2012-07-25 10:50:00,10.69,10.69,10.64,10.67,137600.0,7.6222,7.6222,7.5866,7.608,137600.0
2012-07-25 11:00:00,10.67,10.7,10.67,10.69,137600.0,7.608,7.6293,7.608,7.6222,137600.0
2012-07-25 11:10:00,10.69,10.72,10.69,10.72,125600.0,7.6222,7.6436,7.6222,7.6436,125600.0
2012-07-25 11:20:00,10.71,10.72,10.69,10.7,93600.0,7.6365,7.6436,7.6222,7.6293,93600.0
2012-07-25 11:30:00,10.7,10.71,10.69,10.7,55200.0,7.6293,7.6365,7.6222,7.6293,55200.0
2012-07-25 11:40:00,10.7,10.7,10.67,10.67,68400.0,7.6293,7.6293,7.608,7.608,68400.0
2012-07-25 11:50:00,10.67,10.7,10.67,10.67,97600.0,7.608,7.6293,7.608,7.608,97600.0
2012-07-25 12:00:00,10.67,10.7,10.67,10.68,70400.0,7.608,7.6293,7.608,7.6151,70400.0
2012-07-25 12:10:00,10.68,10.68,10.65,10.66,101600.0,7.6151,7.6151,7.5937,7.6008,101600.0
2012-07-25 12:20:00,10.65,10.66,10.63,10.64,80400.0,7.5937,7.6008,7.5794,7.5866,80400.0
2012-07-25 12:30:00,10.64,10.67,10.64,10.67,78000.0,7.5866,7.608,7.5866,7.608,78000.0
2012-07-25 12:40:00,10.67,10.7,10.67,10.69,74000.0,7.608,7.6293,7.608,7.6222,74000.0
2012-07-25 12:50:00,10.69,10.69,10.65,10.65,49600.0,7.6222,7.6222,7.5937,7.5937,49600.0
2012-07-25 13:00:00,10.65,10.69,10.65,10.67,94400.0,7.5937,7.6222,7.5937,7.608,94400.0
2012-07-25 13:10:00,10.68,10.72,10.68,10.71,68400.0,7.6151,7.6436,7.6151,7.6365,68400.0
2012-07-25 13:20:00,10.71,10.74,10.71,10.73,82000.0,7.6365,7.6579,7.6365,7.6507,82000.0
2012-07-25 13:30:00,10.74,10.78,10.73,10.77,121200.0,7.6579,7.6864,7.6507,7.6793,121200.0
2012-07-25 13:40:00,10.77,10.77,10.75,10.75,120000.0,7.6793,7.6793,7.665,7.665,120000.0
2012-07-25 13:50:00,10.74,10.79,10.74,10.79,136800.0,7.6579,7.6935,7.6579,7.6935,136800.0
2012-07-25 14:00:00,10.79,10.79,10.77,10.78,137200.0,7.6935,7.6935,7.6793,7.6864,137200.0
2012-07-25 14:10:00,10.78,10.81,10.78,10.8,200400.0,7.6864,7.7078,7.6864,7.7007,200400.0
2012-07-25 14:20:00,10.8,10.83,10.8,10.81,112800.0,7.7007,7.722,7.7007,7.7078,112800.0
2012-07-25 14:30:00,10.81,10.82,10.78,10.79,267600.0,7.7078,7.7149,7.6864,7.6935,267600.0
2012-07-25 14:40:00,10.79,10.79,10.77,10.77,218400.0,7.6935,7.6935,7.6793,7.6793,218400.0
2012-07-25 14:50:00,10.77,10.78,10.76,10.77,114800.0,7.6793,7.6864,7.6721,7.6793,114800.0
2012-07-25 15:00:00,10.76,10.77,10.75,10.76,118000.0,7.6721,7.6793,7.665,7.6721,118000.0
2012-07-25 15:10:00,10.76,10.76,10.72,10.72,146400.0,7.6721,7.6721,7.6436,7.6436,146400.0
2012-07-25 15:20:00,10.72,10.72,10.7,10.71,506800.0,7.6436,7.6436,7.6293,7.6365,506800.0
2012-07-25 15:30:00,10.71,10.71,10.69,10.69,370800.0,7.6365,7.6365,7.6222,7.6222,370800.0
2012-07-25 15:40:00,10.7,10.71,10.66,10.69,483200.0,7.6293,7.6365,7.6008,7.6222,483200.0
2012-07-25 15:50:00,10.69,10.71,10.69,10.71,670400.0,7.6222,7.6365,7.6222,7.6365,670400.0
2012-07-26 09:30:00,10.92,11.09,10.91,11.02,396000.0,7.7862,7.9074,7.7791,7.8575,396000.0
2012-07-26 09:40:00,11.04,11.04,10.96,10.96,312400.0,7.8718,7.8718,7.8147,7.8147,312400.0
2012-07-26 09:50:00,10.96,10.99,10.94,10.96,188000.0,7.8147,7.8361,7.8005,7.8147,188000.0
2012-07-26 10:00:00,10.97,10.97,10.94,10.97,363200.0,7.8219,7.8219,7.8005,7.8219,363200.0
2012-07-26 10:10:00,10.96,10.97,10.91,10.92,141600.0,7.8147,7.8219,7.7791,7.7862,141600.0
2012-07-26 10:20:00,10.93,10.95,10.9,10.9,164800.0,7.7933,7.8076,7.772,7.772,164800.0
2012-07-26 10:30:00,10.9,10.91,10.83,10.84,139600.0,7.772,7.7791,7.722,7.7292,139600.0
2012-07-26 10:40:00,10.84,10.87,10.83,10.86,235200.0,7.7292,7.7506,7.722,7.7434,235200.0
2012-07-26 10:50:00,10.87,10.87,10.85,10.87,212800.0,7.7506,7.7506,7.7363,7.7506,212800.0
2012-07-26 11:00:00,10.87,10.88,10.84,10.85,103600.0,7.7506,7.7577,7.7292,7.7363,103600.0
2012-07-26 11:10:00,10.85,10.87,10.85,10.87,103200.0,7.7363,7.7506,7.7363,7.7506,103200.0
2012-07-26 11:20:00,10.87,10.87,10.82,10.86,112000.0,7.7506,7.7506,7.7149,7.7434,112000.0
2012-07-26 11:30:00,10.86,10.88,10.84,10.84,88000.0,7.7434,7.7577,7.7292,7.7292,88000.0
2012-07-26 11:40:00,10.84,10.84,10.78,10.79,73600.0,7.7292,7.7292,7.6864,7.6935,73600.0
2012-07-26 11:50:00,10.79,10.82,10.79,10.82,64400.0,7.6935,7.7149,7.6935,7.7149,64400.0
2012-07-26 12:00:00,10.81,10.82,10.78,10.79,63200.0,7.7078,7.7149,7.6864,7.6935,63200.0
2012-07-26 12:10:00,10.8,10.81,10.79,10.8,54400.0,7.7007,7.7078,7.6935,7.7007,54400.0
2012-07-26 12:20:00,10.8,10.81,10.79,10.8,41200.0,7.7007,7.7078,7.6935,7.7007,41200.0
2012-07-26 12:30:00,10.8,10.81,10.79,10.81,57600.0,7.7007,7.7078,7.6935,7.7078,57600.0
2012-07-26 12:40:00,10.81,10.81,10.79,10.8,29200.0,7.7078,7.7078,7.6935,7.7007,29200.0
2012-07-26 12:50:00,10.8,10.82,10.79,10.82,80800.0,7.7007,7.7149,7.6935,7.7149,80800.0
2012-07-26 13:00:00,10.83,10.86,10.82,10.85,62400.0,7.722,7.7434,7.7149,7.7363,62400.0
2012-07-26 13:10:00,10.85,10.86,10.84,10.86,74800.0,7.7363,7.7434,7.7292,7.7434,74800.0
2012-07-26 13:20:00,10.86,10.9,10.86,10.9,106400.0,7.7434,7.772,7.7434,7.772,106400.0
2012-07-26 13:30:00,10.9,10.9,10.88,10.88,60400.0,7.772,7.772,7.7577,7.7577,60400.0
2012-07-26 13:40:00,10.88,10.89,10.87,10.89,91200.0,7.7577,7.7648,7.7506,7.7648,91200.0
2012-07-26 13:50:00,10.89,10.89,10.85,10.86,78000.0,7.7648,7.7648,7.7363,7.7434,78000.0
2012-07-26 14:00:00,10.86,10.87,10.85,10.87,59200.0,7.7434,7.7506,7.7363,7.7506,59200.0
2012-07-26 14:10:00,10.87,10.92,10.86,10.89,226800.0,7.7506,7.7862,7.7434,7.7648,226800.0
2012-07-26 14:20:00,10.89,10.89,10.87,10.88,104400.0,7.7648,7.7648,7.7506,7.7577,104400.0
2012-07-26 14:30:00,10.88,10.88,10.86,10.88,72400.0,7.7577,7.7577,7.7434,7.7577,72400.0
2012-07-26 14:40:00,10.88,10.88,10.86,10.87,69600.0,7.7577,7.7577,7.7434,7.7506,69600.0
2012-07-26 14:50:00,10.87,10.89,10.87,10.87,120400.0,7.7506,7.7648,7.7506,7.7506,120400.0
2012-07-26 15:00:00,10.87,10.88,10.85,10.86,212000.0,7.7506,7.7577,7.7363,7.7434,212000.0
2012-07-26 15:10:00,10.86,10.87,10.85,10.86,118800.0,7.7434,7.7506,7.7363,7.7434,118800.0
2012-07-26 15:20:00,10.86,10.88,10.85,10.88,143600.0,7.7434,7.7577,7.7363,7.7577,143600.0
2012-07-26 15:30:00,10.88,10.89,10.86,10.89,194000.0,7.7577,7.7648,7.7434,7.7648,194000.0
2012-07-26 15:40:00,10.89,10.9,10.88,10.9,312000.0,7.7648,7.772,7.7577,7.772,312000.0
2012-07-26 15:50:00,10.9,10.9,10.87,10.87,626400.0,7.772,7.772,7.7506,7.7506,626400.0
2012-07-27 09:30:00,10.98,11.01,10.95,10.98,260400.0,7.829,7.8504,7.8076,7.829,260400.0
2012-07-27 09:40:00,10.98,10.98,10.9,10.95,250400.0,7.829,7.829,7.772,7.8076,250400.0
2012-07-27 09:50:00,10.95,10.98,10.93,10.97,331200.0,7.8076,7.829,7.7933,7.8219,331200.0
2012-07-27 10:00:00,10.97,11.03,10.97,11.01,161600.0,7.8219,7.8646,7.8219,7.8504,161600.0
2012-07-27 10:10:00,11.01,11.03,11.0,11.02,103600.0,7.8504,7.8646,7.8433,7.8575,103600.0
2012-07-27 10:20:00,11.01,11.03,10.99,10.99,96800.0,7.8504,7.8646,7.8361,7.8361,96800.0
2012-07-27 10:30:00,10.99,11.01,10.94,10.94,126000.0,7.8361,7.8504,7.8005,7.8005,126000.0
2012-07-27 10:40:00,10.95,10.95,10.91,10.92,176000.0,7.8076,7.8076,7.7791,7.7862,176000.0
2012-07-27 10:50:00,10.92,10.96,10.91,10.95,109600.0,7.7862,7.8147,7.7791,7.8076,109600.0
2012-07-27 11:00:00,10.95,10.95,10.94,10.95,119200.0,7.8076,7.8076,7.8005,7.8076,119200.0
2012-07-27 11:10:00,10.95,10.97,10.95,10.97,69600.0,7.8076,7.8219,7.8076,7.8219,69600.0
2012-07-27 11:20:00,10.97,10.97,10.95,10.95,83600.0,7.8219,7.8219,7.8076,7.8076,83600.0
2012-07-27 11:30:00,10.95,10.97,10.95,10.96,52800.0,7.8076,7.8219,7.8076,7.8147,52800.0
2012-07-27 11:40:00,10.96,10.97,10.94,10.95,60000.0,7.8147,7.8219,7.8005,7.8076,60000.0
2012-07-27 11:50:00,10.95,10.96,10.94,10.95,138400.0,7.8076,7.8147,7.8005,7.8076,138400.0
2012-07-27 12:00:00,10.95,10.99,10.95,10.97,248800.0,7.8076,7.8361,7.8076,7.8219,248800.0
2012-07-27 12:10:00,10.97,10.98,10.96,10.96,41600.0,7.8219,7.829,7.8147,7.8147,41600.0
2012-07-27 12:20:00,10.96,10.99,10.96,10.98,73600.0,7.8147,7.8361,7.8147,7.829,73600.0
2012-07-27 12:30:00,10.98,11.01,10.98,10.99,71200.0,7.829,7.8504,7.829,7.8361,71200.0
2012-07-27 12:40:00,11.0,11.0,10.99,10.99,27600.0,7.8433,7.8433,7.8361,7.8361,27600.0
2012-07-27 12:50:00,11.0,11.01,10.99,11.01,17200.0,7.8433,7.8504,7.8361,7.8504,17200.0
2012-07-27 13:00:00,11.0,11.02,11.0,11.01,34800.0,7.8433,7.8575,7.8433,7.8504,34800.0
2012-07-27 13:10:00,11.01,11.03,11.01,11.03,63200.0,7.8504,7.8646,7.8504,7.8646,63200.0
2012-07-27 13:20:00,11.03,11.09,11.01,11.09,176400.0,7.8646,7.9074,7.8504,7.9074,176400.0
2012-07-27 13:30:00,11.09,11.15,11.09,11.15,156400.0,7.9074,7.9502,7.9074,7.9502,156400.0
2012-07-27 13:40:00,11.15,11.15,11.1,11.11,84000.0,7.9502,7.9502,7.9146,7.9217,84000.0
2012-07-27 13:50:00,11.1,11.13,11.09,11.11,163600.0,7.9146,7.9359,7.9074,7.9217,163600.0
2012-07-27 14:00:00,11.12,11.13,11.1,11.12,157600.0,7.9288,7.9359,7.9146,7.9288,157600.0
2012-07-27 14:10:00,11.11,11.11,11.08,11.09,182000.0,7.9217,7.9217,7.9003,7.9074,182000.0
2012-07-27 14:20:00,11.09,11.1,11.07,11.07,161600.0,7.9074,7.9146,7.8932,7.8932,161600.0
2012-07-27 14:30:00,11.07,11.09,11.06,11.07,157600.0,7.8932,7.9074,7.886,7.8932,157600.0
2012-07-27 14:40:00,11.07,11.08,11.06,11.07,110800.0,7.8932,7.9003,7.886,7.8932,110800.0
2012-07-27 14:50:00,11.07,11.09,11.07,11.08,68800.0,7.8932,7.9074,7.8932,7.9003,68800.0
2012-07-27 15:00:00,11.08,11.09,11.07,11.09,137600.0,7.9003,7.9074,7.8932,7.9074,137600.0
2012-07-27 15:10:00,11.09,11.09,11.07,11.08,84800.0,7.9074,7.9074,7.8932,7.9003,84800.0
2012-07-27 15:20:00,11.08,11.08,11.06,11.07,126800.0,7.9003,7.9003,7.886,7.8932,126800.0
2012-07-27 15:30:00,11.07,11.09,11.06,11.06,155600.0,7.8932,7.9074,7.886,7.886,155600.0
2012-07-27 15:40:00,11.06,11.09,11.06,11.06,304800.0,7.886,7.9074,7.886,7.886,304800.0
2012-07-27 15:50:00,11.06,11.08,11.04,11.06,717600.0,7.886,7.9003,7.8718,7.886,717600.0
2012-07-30 09:30:00,11.06,11.13,11.05,11.08,124400.0,7.886,7.9359,7.8789,7.9003,124400.0
2012-07-30 09:40:00,11.09,11.1,11.06,11.08,102000.0,7.9074,7.9146,7.886,7.9003,102000.0
2012-07-30 09:50:00,11.09,11.09,11.06,11.09,219200.0,7.9074,7.9074,7.886,7.9074,219200.0
2012-07-30 10:00:00,11.09,11.11,11.04,11.05,257600.0,7.9074,7.9217,7.8718,7.8789,257600.0
2012-07-30 10:10:00,11.05,11.06,11.04,11.04,228800.0,7.8789,7.886,7.8718,7.8718,228800.0
2012-07-30 10:20:00,11.04,11.09,11.04,11.09,102000.0,7.8718,7.9074,7.8718,7.9074,102000.0
2012-07-30 10:30:00,11.08,11.09,11.03,11.04,222000.0,7.9003,7.9074,7.8646,7.8718,222000.0
2012-07-30 10:40:00,11.05,11.05,10.97,10.98,152800.0,7.8789,7.8789,7.8219,7.829,152800.0
2012-07-30 10:50:00,10.98,11.0,10.97,10.97,127600.0,7.829,7.8433,7.8219,7.8219,127600.0
2012-07-30 11:00:00,10.97,11.01,10.97,11.0,70800.0,7.8219,7.8504,7.8219,7.8433,70800.0
2012-07-30 11:10:00,10.99,11.02,10.95,10.95,130800.0,7.8361,7.8575,7.8076,7.8076,130800.0
2012-07-30 11:20:00,10.95,10.98,10.94,10.97,87200.0,7.8076,7.829,7.8005,7.8219,87200.0
2012-07-30 11:30:00,10.97,10.98,10.95,10.96,99600.0,7.8219,7.829,7.8076,7.8147,99600.0
2012-07-30 11:40:00,10.97,10.99,10.95,10.99,65200.0,7.8219,7.8361,7.8076,7.8361,65200.0
2012-07-30 11:50:00,10.99,11.0,10.97,11.0,96400.0,7.8361,7.8433,7.8219,7.8433,96400.0
2012-07-30 12:00:00,10.99,11.0,10.97,10.99,68800.0,7.8361,7.8433,7.8219,7.8361,68800.0
2012-07-30 12:10:00,10.99,10.99,10.97,10.99,56000.0,7.8361,7.8361,7.8219,7.8361,56000.0
2012-07-30 12:20:00,10.99,10.99,10.96,10.97,56000.0,7.8361,7.8361,7.8147,7.8219,56000.0
2012-07-30 12:30:00,10.97,10.97,10.96,10.97,58400.0,7.8219,7.8219,7.8147,7.8219,58400.0
2012-07-30 12:40:00,10.97,11.01,10.96,10.99,103200.0,7.8219,7.8504,7.8147,7.8361,103200.0
2012-07-30 12:50:00,10.99,11.01,10.98,10.99,63200.0,7.8361,7.8504,7.829,7.8361,63200.0
2012-07-30 13:00:00,10.99,11.01,10.98,11.01,65200.0,7.8361,7.8504,7.829,7.8504,65200.0
2012-07-30 13:10:00,11.01,11.02,11.0,11.01,34000.0,7.8504,7.8575,7.8433,7.8504,34000.0
2012-07-30 13:20:00,11.01,11.02,11.0,11.01,47600.0,7.8504,7.8575,7.8433,7.8504,47600.0
2012-07-30 13:30:00,11.01,11.03,11.0,11.0,78000.0,7.8504,7.8646,7.8433,7.8433,78000.0
2012-07-30 13:40:00,11.0,11.01,10.99,11.0,390800.0,7.8433,7.8504,7.8361,7.8433,390800.0
2012-07-30 13:50:00,10.99,10.99,10.96,10.96,222400.0,7.8361,7.8361,7.8147,7.8147,222400.0
2012-07-30 14:00:00,10.96,10.97,10.95,10.96,114400.0,7.8147,7.8219,7.8076,7.8147,114400.0
2012-07-30 14:10:00,10.97,10.98,10.96,10.97,55200.0,7.8219,7.829,7.8147,7.8219,55200.0
2012-07-30 14:20:00,10.97,10.98,10.95,10.96,54400.0,7.8219,7.829,7.8076,7.8147,54400.0
2012-07-30 14:30:00,10.96,10.97,10.95,10.96,75200.0,7.8147,7.8219,7.8076,7.8147,75200.0
2012-07-30 14:40:00,10.96,10.97,10.96,10.97,248800.0,7.8147,7.8219,7.8147,7.8219,248800.0
2012-07-30 14:50:00,10.97,10.97,10.96,10.97,73200.0,7.8219,7.8219,7.8147,7.8219,73200.0
2012-07-30 15:00:00,10.97,10.98,10.95,10.95,60000.0,7.8219,7.829,7.8076,7.8076,60000.0
2012-07-30 15:10:00,10.95,10.96,10.94,10.96,100800.0,7.8076,7.8147,7.8005,7.8147,100800.0
2012-07-30 15:20:00,10.96,10.96,10.95,10.96,88800.0,7.8147,7.8147,7.8076,7.8147,88800.0
2012-07-30 15:30:00,10.96,10.97,10.93,10.94,126400.0,7.8147,7.8219,7.7933,7.8005,126400.0
2012-07-30 15:40:00,10.94,10.96,10.94,10.95,164000.0,7.8005,7.8147,7.8005,7.8076,164000.0
2012-07-30 15:50:00,10.95,10.96,10.94,10.95,277200.0,7.8076,7.8147,7.8005,7.8076,277200.0
2012-07-31 09:30:00,10.95,10.96,10.88,10.95,162400.0,7.8076,7.8147,7.7577,7.8076,162400.0
2012-07-31 09:40:00,10.95,10.99,10.94,10.97,198400.0,7.8076,7.8361,7.8005,7.8219,198400.0
2012-07-31 09:50:00,10.97,10.97,10.88,10.91,178400.0,7.8219,7.8219,7.7577,7.7791,178400.0
2012-07-31 10:00:00,10.93,10.94,10.86,10.87,196000.0,7.7933,7.8005,7.7434,7.7506,196000.0
2012-07-31 10:10:00,10.86,10.94,10.86,10.91,203200.0,7.7434,7.8005,7.7434,7.7791,203200.0
2012-07-31 10:20:00,10.92,10.95,10.9,10.9,110400.0,7.7862,7.8076,7.772,7.772,110400.0
2012-07-31 10:30:00,10.91,10.92,10.87,10.88,58000.0,7.7791,7.7862,7.7506,7.7577,58000.0
2012-07-31 10:40:00,10.88,10.92,10.87,10.92,72400.0,7.7577,7.7862,7.7506,7.7862,72400.0
2012-07-31 10:50:00,10.91,10.93,10.88,10.88,96800.0,7.7791,7.7933,7.7577,7.7577,96800.0
2012-07-31 11:00:00,10.89,10.9,10.87,10.88,122000.0,7.7648,7.772,7.7506,7.7577,122000.0
2012-07-31 11:10:00,10.88,10.9,10.88,10.89,59600.0,7.7577,7.772,7.7577,7.7648,59600.0
2012-07-31 11:20:00,10.89,10.91,10.89,10.9,115200.0,7.7648,7.7791,7.7648,7.772,115200.0
2012-07-31 11:30:00,10.9,10.9,10.88,10.89,175600.0,7.772,7.772,7.7577,7.7648,175600.0
2012-07-31 11:40:00,10.89,10.9,10.88,10.89,54400.0,7.7648,7.772,7.7577,7.7648,54400.0
2012-07-31 11:50:00,10.89,10.9,10.88,10.89,48400.0,7.7648,7.772,7.7577,7.7648,48400.0
2012-07-31 12:00:00,10.89,10.89,10.85,10.86,113600.0,7.7648,7.7648,7.7363,7.7434,113600.0
2012-07-31 12:10:00,10.86,10.86,10.83,10.85,55200.0,7.7434,7.7434,7.722,7.7363,55200.0
2012-07-31 12:20:00,10.85,10.86,10.84,10.85,37200.0,7.7363,7.7434,7.7292,7.7363,37200.0
2012-07-31 12:30:00,10.85,10.86,10.84,10.85,33600.0,7.7363,7.7434,7.7292,7.7363,33600.0
2012-07-31 12:40:00,10.85,10.86,10.81,10.83,63200.0,7.7363,7.7434,7.7078,7.722,63200.0
2012-07-31 12:50:00,10.83,10.84,10.81,10.81,60000.0,7.722,7.7292,7.7078,7.7078,60000.0
2012-07-31 13:00:00,10.81,10.83,10.8,10.82,75600.0,7.7078,7.722,7.7007,7.7149,75600.0
2012-07-31 13:10:00,10.82,10.82,10.8,10.8,40000.0,7.7149,7.7149,7.7007,7.7007,40000.0
2012-07-31 13:20:00,10.81,10.84,10.8,10.84,42000.0,7.7078,7.7292,7.7007,7.7292,42000.0
2012-07-31 13:30:00,10.84,10.84,10.82,10.83,67200.0,7.7292,7.7292,7.7149,7.722,67200.0
2012-07-31 13:40:00,10.83,10.83,10.8,10.81,69600.0,7.722,7.722,7.7007,7.7078,69600.0
2012-07-31 13:50:00,10.81,10.81,10.8,10.8,117600.0,7.7078,7.7078,7.7007,7.7007,117600.0
2012-07-31 14:00:00,10.8,10.82,10.8,10.81,93200.0,7.7007,7.7149,7.7007,7.7078,93200.0
2012-07-31 14:10:00,10.81,10.81,10.8,10.81,67200.0,7.7078,7.7078,7.7007,7.7078,67200.0
2012-07-31 14:20:00,10.81,10.82,10.8,10.81,102400.0,7.7078,7.7149,7.7007,7.7078,102400.0
2012-07-31 14:30:00,10.81,10.81,10.8,10.81,97600.0,7.7078,7.7078,7.7007,7.7078,97600.0
2012-07-31 14:40:00,10.81,10.81,10.8,10.81,92800.0,7.7078,7.7078,7.7007,7.7078,92800.0
2012-07-31 14:50:00,10.81,10.82,10.8,10.8,197200.0,7.7078,7.7149,7.7007,7.7007,197200.0
2012-07-31 15:00:00,10.81,10.81,10.78,10.8,273200.0,7.7078,7.7078,7.6864,7.7007,273200.0
2012-07-31 15:10:00,10.8,10.81,10.8,10.81,263600.0,7.7007,7.7078,7.7007,7.7078,263600.0
2012-07-31 15:20:00,10.81,10.82,10.8,10.82,206000.0,7.7078,7.7149,7.7007,7.7149,206000.0
2012-07-31 15:30:00,10.82,10.83,10.79,10.79,373200.0,7.7149,7.722,7.6935,7.6935,373200.0
2012-07-31 15:40:00,10.79,10.79,10.77,10.77,684000.0,7.6935,7.6935,7.6793,7.6793,684000.0
2012-07-31 15:50:00,10.77,10.8,10.77,10.77,956000.0,7.6793,7.7007,7.6793,7.6793,956000.0
2012-08-01 09:30:00,10.86,10.9,10.83,10.9,166000.0,7.7434,7.772,7.722,7.772,166000.0
2012-08-01 09:40:00,10.9,10.9,10.82,10.84,105200.0,7.772,7.772,7.7149,7.7292,105200.0
2012-08-01 09:50:00,10.84,10.86,10.78,10.78,158800.0,7.7292,7.7434,7.6864,7.6864,158800.0
2012-08-01 10:00:00,10.76,10.81,10.74,10.75,427200.0,7.6721,7.7078,7.6579,7.665,427200.0
2012-08-01 10:10:00,10.74,10.76,10.71,10.71,186000.0,7.6579,7.6721,7.6365,7.6365,186000.0
2012-08-01 10:20:00,10.71,10.73,10.69,10.69,137200.0,7.6365,7.6507,7.6222,7.6222,137200.0
2012-08-01 10:30:00,10.7,10.73,10.7,10.72,128800.0,7.6293,7.6507,7.6293,7.6436,128800.0
2012-08-01 10:40:00,10.72,10.73,10.69,10.72,180400.0,7.6436,7.6507,7.6222,7.6436,180400.0
2012-08-01 10:50:00,10.72,10.73,10.68,10.69,127200.0,7.6436,7.6507,7.6151,7.6222,127200.0
2012-08-01 11:00:00,10.69,10.7,10.67,10.69,99200.0,7.6222,7.6293,7.608,7.6222,99200.0
2012-08-01 11:10:00,10.69,10.7,10.65,10.67,84000.0,7.6222,7.6293,7.5937,7.608,84000.0
2012-08-01 11:20:00,10.67,10.7,10.67,10.7,86800.0,7.608,7.6293,7.608,7.6293,86800.0
2012-08-01 11:30:00,10.69,10.71,10.68,10.69,106800.0,7.6222,7.6365,7.6151,7.6222,106800.0
2012-08-01 11:40:00,10.68,10.69,10.67,10.69,86400.0,7.6151,7.6222,7.608,7.6222,86400.0
2012-08-01 11:50:00,10.69,10.7,10.68,10.69,70000.0,7.6222,7.6293,7.6151,7.6222,70000.0
2012-08-01 12:00:00,10.69,10.69,10.65,10.66,119200.0,7.6222,7.6222,7.5937,7.6008,119200.0
2012-08-01 12:10:00,10.66,10.66,10.64,10.65,146800.0,7.6008,7.6008,7.5866,7.5937,146800.0
2012-08-01 12:20:00,10.65,10.67,10.65,10.65,100000.0,7.5937,7.608,7.5937,7.5937,100000.0
2012-08-01 12:30:00,10.66,10.67,10.65,10.65,120000.0,7.6008,7.608,7.5937,7.5937,120000.0
2012-08-01 12:40:00,10.66,10.67,10.65,10.65,50400.0,7.6008,7.608,7.5937,7.5937,50400.0
2012-08-01 12:50:00,10.65,10.65,10.63,10.64,109600.0,7.5937,7.5937,7.5794,7.5866,109600.0
2012-08-01 13:00:00,10.64,10.65,10.63,10.64,212400.0,7.5866,7.5937,7.5794,7.5866,212400.0
2012-08-01 13:10:00,10.64,10.65,10.62,10.62,182800.0,7.5866,7.5937,7.5723,7.5723,182800.0
2012-08-01 13:20:00,10.62,10.63,10.62,10.63,91600.0,7.5723,7.5794,7.5723,7.5794,91600.0
2012-08-01 13:30:00,10.63,10.63,10.62,10.63,58000.0,7.5794,7.5794,7.5723,7.5794,58000.0
2012-08-01 13:40:00,10.63,10.65,10.63,10.63,52400.0,7.5794,7.5937,7.5794,7.5794,52400.0
2012-08-01 13:50:00,10.63,10.64,10.62,10.62,81200.0,7.5794,7.5866,7.5723,7.5723,81200.0
2012-08-01 14:00:00,10.62,10.62,10.59,10.6,147200.0,7.5723,7.5723,7.5509,7.558,147200.0
2012-08-01 14:10:00,10.6,10.6,10.52,10.56,351200.0,7.558,7.558,7.501,7.5295,351200.0
2012-08-01 14:20:00,10.56,10.6,10.55,10.6,182400.0,7.5295,7.558,7.5224,7.558,182400.0
2012-08-01 14:30:00,10.6,10.61,10.57,10.59,164000.0,7.558,7.5652,7.5367,7.5509,164000.0
2012-08-01 14:40:00,10.59,10.61,10.56,10.58,120000.0,7.5509,7.5652,7.5295,7.5438,120000.0
2012-08-01 14:50:00,10.58,10.59,10.56,10.59,196400.0,7.5438,7.5509,7.5295,7.5509,196400.0
2012-08-01 15:00:00,10.59,10.6,10.58,10.59,159600.0,7.5509,7.558,7.5438,7.5509,159600.0
2012-08-01 15:10:00,10.59,10.59,10.56,10.58,172800.0,7.5509,7.5509,7.5295,7.5438,172800.0
2012-08-01 15:20:00,10.58,10.6,10.56,10.59,202800.0,7.5438,7.558,7.5295,7.5509,202800.0
2012-08-01 15:30:00,10.59,10.61,10.58,10.59,295600.0,7.5509,7.5652,7.5438,7.5509,295600.0
2012-08-01 15:40:00,10.59,10.6,10.57,10.58,318400.0,7.5509,7.558,7.5367,7.5438,318400.0
2012-08-01 15:50:00,10.58,10.6,10.54,10.54,842800.0,7.5438,7.558,7.5153,7.5153,842800.0
2012-08-02 09:30:00,10.43,10.51,10.37,10.49,311600.0,7.4368,7.4939,7.3941,7.4796,311600.0
2012-08-02 09:40:00,10.5,10.55,10.49,10.54,179200.0,7.4867,7.5224,7.4796,7.5153,179200.0
2012-08-02 09:50:00,10.54,10.6,10.53,10.56,298000.0,7.5153,7.558,7.5081,7.5295,298000.0
2012-08-02 10:00:00,10.57,10.65,10.56,10.65,215600.0,7.5367,7.5937,7.5295,7.5937,215600.0
2012-08-02 10:10:00,10.65,10.68,10.62,10.65,254000.0,7.5937,7.6151,7.5723,7.5937,254000.0
2012-08-02 10:20:00,10.65,10.72,10.65,10.71,164000.0,7.5937,7.6436,7.5937,7.6365,164000.0
2012-08-02 10:30:00,10.71,10.71,10.66,10.67,160000.0,7.6365,7.6365,7.6008,7.608,160000.0
2012-08-02 10:40:00,10.67,10.71,10.66,10.7,210400.0,7.608,7.6365,7.6008,7.6293,210400.0
2012-08-02 10:50:00,10.71,10.71,10.63,10.64,172000.0,7.6365,7.6365,7.5794,7.5866,172000.0
2012-08-02 11:00:00,10.64,10.67,10.62,10.64,341200.0,7.5866,7.608,7.5723,7.5866,341200.0
2012-08-02 11:10:00,10.64,10.65,10.63,10.64,192000.0,7.5866,7.5937,7.5794,7.5866,192000.0
2012-08-02 11:20:00,10.64,10.65,10.6,10.61,235600.0,7.5866,7.5937,7.558,7.5652,235600.0
2012-08-02 11:30:00,10.61,10.61,10.58,10.58,343600.0,7.5652,7.5652,7.5438,7.5438,343600.0
2012-08-02 11:40:00,10.58,10.6,10.57,10.59,221600.0,7.5438,7.558,7.5367,7.5509,221600.0
2012-08-02 11:50:00,10.59,10.6,10.58,10.6,208800.0,7.5509,7.558,7.5438,7.558,208800.0
2012-08-02 12:00:00,10.6,10.62,10.6,10.61,111200.0,7.558,7.5723,7.558,7.5652,111200.0
2012-08-02 12:10:00,10.61,10.61,10.59,10.6,130000.0,7.5652,7.5652,7.5509,7.558,130000.0
2012-08-02 12:20:00,10.6,10.61,10.6,10.6,76000.0,7.558,7.5652,7.558,7.558,76000.0
2012-08-02 12:30:00,10.6,10.6,10.54,10.56,154000.0,7.558,7.558,7.5153,7.5295,154000.0
2012-08-02 12:40:00,10.57,10.59,10.57,10.58,96000.0,7.5367,7.5509,7.5367,7.5438,96000.0
2012-08-02 12:50:00,10.58,10.6,10.57,10.6,116000.0,7.5438,7.558,7.5367,7.558,116000.0
2012-08-02 13:00:00,10.6,10.6,10.58,10.6,101200.0,7.558,7.558,7.5438,7.558,101200.0
2012-08-02 13:10:00,10.6,10.62,10.59,10.59,215600.0,7.558,7.5723,7.5509,7.5509,215600.0
2012-08-02 13:20:00,10.59,10.62,10.59,10.6,144400.0,7.5509,7.5723,7.5509,7.558,144400.0
2012-08-02 13:30:00,10.6,10.6,10.59,10.6,206000.0,7.558,7.558,7.5509,7.558,206000.0
2012-08-02 13:40:00,10.6,10.61,10.59,10.6,205600.0,7.558,7.5652,7.5509,7.558,205600.0
2012-08-02 13:50:00,10.6,10.62,10.59,10.59,123600.0,7.558,7.5723,7.5509,7.5509,123600.0
2012-08-02 14:00:00,10.59,10.6,10.59,10.59,152000.0,7.5509,7.558,7.5509,7.5509,152000.0
2012-08-02 14:10:00,10.59,10.62,10.58,10.61,276400.0,7.5509,7.5723,7.5438,7.5652,276400.0
2012-08-02 14:20:00,10.61,10.63,10.61,10.62,120400.0,7.5652,7.5794,7.5652,7.5723,120400.0
2012-08-02 14:30:00,10.61,10.67,10.61,10.66,143200.0,7.5652,7.608,7.5652,7.6008,143200.0
2012-08-02 14:40:00,10.66,10.67,10.63,10.63,118000.0,7.6008,7.608,7.5794,7.5794,118000.0
2012-08-02 14:50:00,10.63,10.63,10.59,10.6,180800.0,7.5794,7.5794,7.5509,7.558,180800.0
2012-08-02 15:00:00,10.6,10.63,10.59,10.6,181200.0,7.558,7.5794,7.5509,7.558,181200.0
2012-08-02 15:10:00,10.6,10.61,10.57,10.59,247600.0,7.558,7.5652,7.5367,7.5509,247600.0
2012-08-02 15:20:00,10.6,10.6,10.59,10.59,153200.0,7.558,7.558,7.5509,7.5509,153200.0
2012-08-02 15:30:00,10.59,10.62,10.59,10.62,354800.0,7.5509,7.5723,7.5509,7.5723,354800.0
2012-08-02 15:40:00,10.62,10.63,10.6,10.63,439600.0,7.5723,7.5794,7.558,7.5794,439600.0
2012-08-02 15:50:00,10.63,10.65,10.62,10.62,655200.0,7.5794,7.5937,7.5723,7.5723,655200.0
2012-08-03 09:30:00,10.77,10.83,10.7,10.74,436000.0,7.6793,7.722,7.6293,7.6579,436000.0
2012-08-03 09:40:00,10.73,10.77,10.68,10.71,387600.0,7.6507,7.6793,7.6151,7.6365,387600.0
2012-08-03 09:50:00,10.72,10.74,10.68,10.7,342800.0,7.6436,7.6579,7.6151,7.6293,342800.0
2012-08-03 10:00:00,10.7,10.74,10.67,10.7,614400.0,7.6293,7.6579,7.608,7.6293,614400.0
2012-08-03 10:10:00,10.71,10.78,10.7,10.76,281600.0,7.6365,7.6864,7.6293,7.6721,281600.0
2012-08-03 10:20:00,10.77,10.79,10.76,10.79,282000.0,7.6793,7.6935,7.6721,7.6935,282000.0
2012-08-03 10:30:00,10.79,10.81,10.78,10.8,292800.0,7.6935,7.7078,7.6864,7.7007,292800.0
2012-08-03 10:40:00,10.8,10.81,10.76,10.77,174000.0,7.7007,7.7078,7.6721,7.6793,174000.0
2012-08-03 10:50:00,10.77,10.78,10.76,10.77,102800.0,7.6793,7.6864,7.6721,7.6793,102800.0
2012-08-03 11:00:00,10.77,10.77,10.75,10.76,95600.0,7.6793,7.6793,7.665,7.6721,95600.0
2012-08-03 11:10:00,10.76,10.81,10.76,10.76,201200.0,7.6721,7.7078,7.6721,7.6721,201200.0
2012-08-03 11:20:00,10.76,10.78,10.75,10.78,76000.0,7.6721,7.6864,7.665,7.6864,76000.0
2012-08-03 11:30:00,10.78,10.78,10.77,10.78,102400.0,7.6864,7.6864,7.6793,7.6864,102400.0
2012-08-03 11:40:00,10.78,10.79,10.76,10.77,126000.0,7.6864,7.6935,7.6721,7.6793,126000.0
2012-08-03 11:50:00,10.77,10.81,10.77,10.81,132800.0,7.6793,7.7078,7.6793,7.7078,132800.0
2012-08-03 12:00:00,10.81,10.81,10.77,10.77,92000.0,7.7078,7.7078,7.6793,7.6793,92000.0
2012-08-03 12:10:00,10.77,10.78,10.76,10.78,92400.0,7.6793,7.6864,7.6721,7.6864,92400.0
2012-08-03 12:20:00,10.77,10.79,10.77,10.79,103200.0,7.6793,7.6935,7.6793,7.6935,103200.0
2012-08-03 12:30:00,10.79,10.79,10.78,10.79,48400.0,7.6935,7.6935,7.6864,7.6935,48400.0
2012-08-03 12:40:00,10.79,10.79,10.78,10.78,68000.0,7.6935,7.6935,7.6864,7.6864,68000.0
2012-08-03 12:50:00,10.79,10.8,10.79,10.79,50000.0,7.6935,7.7007,7.6935,7.6935,50000.0
2012-08-03 13:00:00,10.8,10.82,10.78,10.81,249600.0,7.7007,7.7149,7.6864,7.7078,249600.0
2012-08-03 13:10:00,10.81,10.83,10.81,10.81,74800.0,7.7078,7.722,7.7078,7.7078,74800.0
2012-08-03 13:20:00,10.81,10.82,10.81,10.81,120800.0,7.7078,7.7149,7.7078,7.7078,120800.0
2012-08-03 13:30:00,10.81,10.81,10.79,10.8,98000.0,7.7078,7.7078,7.6935,7.7007,98000.0
2012-08-03 13:40:00,10.8,10.81,10.8,10.8,75200.0,7.7007,7.7078,7.7007,7.7007,75200.0
2012-08-03 13:50:00,10.8,10.81,10.79,10.8,95600.0,7.7007,7.7078,7.6935,7.7007,95600.0
2012-08-03 14:00:00,10.8,10.81,10.79,10.8,96000.0,7.7007,7.7078,7.6935,7.7007,96000.0
2012-08-03 14:10:00,10.8,10.81,10.79,10.8,85600.0,7.7007,7.7078,7.6935,7.7007,85600.0
2012-08-03 14:20:00,10.8,10.81,10.8,10.8,91200.0,7.7007,7.7078,7.7007,7.7007,91200.0
2012-08-03 14:30:00,10.8,10.81,10.78,10.78,71200.0,7.7007,7.7078,7.6864,7.6864,71200.0
2012-08-03 14:40:00,10.78,10.78,10.77,10.78,98000.0,7.6864,7.6864,7.6793,7.6864,98000.0
2012-08-03 14:50:00,10.78,10.78,10.77,10.78,119600.0,7.6864,7.6864,7.6793,7.6864,119600.0
2012-08-03 15:00:00,10.78,10.79,10.78,10.79,125200.0,7.6864,7.6935,7.6864,7.6935,125200.0
2012-08-03 15:10:00,10.79,10.8,10.78,10.78,110000.0,7.6935,7.7007,7.6864,7.6864,110000.0
2012-08-03 15:20:00,10.78,10.8,10.78,10.79,174400.0,7.6864,7.7007,7.6864,7.6935,174400.0
2012-08-03 15:30:00,10.79,10.79,10.75,10.76,464400.0,7.6935,7.6935,7.665,7.6721,464400.0
2012-08-03 15:40:00,10.76,10.78,10.76,10.77,408400.0,7.6721,7.6864,7.6721,7.6793,408400.0
2012-08-03 15:50:00,10.78,10.78,10.75,10.77,629200.0,7.6864,7.6864,7.665,7.6793,629200.0
2012-08-06 09:30:00,10.76,10.8,10.76,10.78,262800.0,7.6721,7.7007,7.6721,7.6864,262800.0
2012-08-06 09:40:00,10.77,10.77,10.72,10.72,244000.0,7.6793,7.6793,7.6436,7.6436,244000.0
2012-08-06 09:50:00,10.72,10.74,10.66,10.66,247200.0,7.6436,7.6579,7.6008,7.6008,247200.0
2012-08-06 10:00:00,10.66,10.72,10.66,10.71,144800.0,7.6008,7.6436,7.6008,7.6365,144800.0
2012-08-06 10:10:00,10.72,10.75,10.72,10.74,191200.0,7.6436,7.665,7.6436,7.6579,191200.0
2012-08-06 10:20:00,10.74,10.75,10.72,10.72,125200.0,7.6579,7.665,7.6436,7.6436,125200.0
2012-08-06 10:30:00,10.73,10.73,10.69,10.69,175600.0,7.6507,7.6507,7.6222,7.6222,175600.0
2012-08-06 10:40:00,10.69,10.69,10.68,10.68,179600.0,7.6222,7.6222,7.6151,7.6151,179600.0
2012-08-06 10:50:00,10.68,10.69,10.65,10.65,162400.0,7.6151,7.6222,7.5937,7.5937,162400.0
2012-08-06 11:00:00,10.66,10.67,10.65,10.66,91600.0,7.6008,7.608,7.5937,7.6008,91600.0
2012-08-06 11:10:00,10.66,10.67,10.65,10.67,64000.0,7.6008,7.608,7.5937,7.608,64000.0
2012-08-06 11:20:00,10.67,10.68,10.66,10.66,72800.0,7.608,7.6151,7.6008,7.6008,72800.0
2012-08-06 11:30:00,10.66,10.69,10.66,10.69,148400.0,7.6008,7.6222,7.6008,7.6222,148400.0
2012-08-06 11:40:00,10.69,10.69,10.67,10.68,73600.0,7.6222,7.6222,7.608,7.6151,73600.0
2012-08-06 11:50:00,10.69,10.7,10.68,10.7,96400.0,7.6222,7.6293,7.6151,7.6293,96400.0
2012-08-06 12:00:00,10.7,10.71,10.7,10.7,43600.0,7.6293,7.6365,7.6293,7.6293,43600.0
2012-08-06 12:10:00,10.7,10.71,10.7,10.7,64400.0,7.6293,7.6365,7.6293,7.6293,64400.0
2012-08-06 12:20:00,10.71,10.72,10.7,10.71,61600.0,7.6365,7.6436,7.6293,7.6365,61600.0
2012-08-06 12:30:00,10.71,10.74,10.71,10.74,47200.0,7.6365,7.6579,7.6365,7.6579,47200.0
2012-08-06 12:40:00,10.74,10.75,10.73,10.75,66400.0,7.6579,7.665,7.6507,7.665,66400.0
2012-08-06 12:50:00,10.75,10.76,10.75,10.76,103200.0,7.665,7.6721,7.665,7.6721,103200.0
2012-08-06 13:00:00,10.76,10.76,10.74,10.74,33200.0,7.6721,7.6721,7.6579,7.6579,33200.0
2012-08-06 13:10:00,10.74,10.75,10.74,10.74,48000.0,7.6579,7.665,7.6579,7.6579,48000.0
2012-08-06 13:20:00,10.74,10.75,10.73,10.74,68400.0,7.6579,7.665,7.6507,7.6579,68400.0
2012-08-06 13:30:00,10.75,10.75,10.73,10.73,55200.0,7.665,7.665,7.6507,7.6507,55200.0
2012-08-06 13:40:00,10.73,10.73,10.72,10.72,36400.0,7.6507,7.6507,7.6436,7.6436,36400.0
2012-08-06 13:50:00,10.72,10.73,10.72,10.73,40400.0,7.6436,7.6507,7.6436,7.6507,40400.0
2012-08-06 14:00:00,10.73,10.73,10.72,10.72,66400.0,7.6507,7.6507,7.6436,7.6436,66400.0
2012-08-06 14:10:00,10.72,10.73,10.72,10.73,129200.0,7.6436,7.6507,7.6436,7.6507,129200.0
2012-08-06 14:20:00,10.73,10.74,10.72,10.73,116400.0,7.6507,7.6579,7.6436,7.6507,116400.0
2012-08-06 14:30:00,10.74,10.74,10.73,10.74,60000.0,7.6579,7.6579,7.6507,7.6579,60000.0
2012-08-06 14:40:00,10.74,10.74,10.73,10.74,69200.0,7.6579,7.6579,7.6507,7.6579,69200.0
2012-08-06 14:50:00,10.74,10.75,10.73,10.74,88800.0,7.6579,7.665,7.6507,7.6579,88800.0
2012-08-06 15:00:00,10.74,10.74,10.72,10.73,104000.0,7.6579,7.6579,7.6436,7.6507,104000.0
2012-08-06 15:10:00,10.73,10.74,10.72,10.72,106000.0,7.6507,7.6579,7.6436,7.6436,106000.0
2012-08-06 15:20:00,10.72,10.74,10.72,10.74,177200.0,7.6436,7.6579,7.6436,7.6579,177200.0
2012-08-06 15:30:00,10.74,10.74,10.72,10.72,162400.0,7.6579,7.6579,7.6436,7.6436,162400.0
2012-08-06 15:40:00,10.73,10.73,10.69,10.7,209600.0,7.6507,7.6507,7.6222,7.6293,209600.0
2012-08-06 15:50:00,10.7,10.71,10.68,10.68,596800.0,7.6293,7.6365,7.6151,7.6151,596800.0
2012-08-07 09:30:00,10.75,10.85,10.74,10.79,197200.0,7.665,7.7363,7.6579,7.6935,197200.0
2012-08-07 09:40:00,10.79,10.85,10.79,10.81,246000.0,7.6935,7.7363,7.6935,7.7078,246000.0
2012-08-07 09:50:00,10.82,10.87,10.81,10.86,79600.0,7.7149,7.7506,7.7078,7.7434,79600.0
2012-08-07 10:00:00,10.87,10.89,10.86,10.87,113200.0,7.7506,7.7648,7.7434,7.7506,113200.0
2012-08-07 10:10:00,10.87,10.88,10.83,10.85,157600.0,7.7506,7.7577,7.722,7.7363,157600.0
2012-08-07 10:20:00,10.85,10.88,10.85,10.87,75200.0,7.7363,7.7577,7.7363,7.7506,75200.0
2012-08-07 10:30:00,10.87,10.9,10.87,10.88,60000.0,7.7506,7.772,7.7506,7.7577,60000.0
2012-08-07 10:40:00,10.88,10.9,10.88,10.9,52800.0,7.7577,7.772,7.7577,7.772,52800.0
2012-08-07 10:50:00,10.9,10.91,10.89,10.9,140800.0,7.772,7.7791,7.7648,7.772,140800.0
2012-08-07 11:00:00,10.9,10.91,10.86,10.87,76400.0,7.772,7.7791,7.7434,7.7506,76400.0
2012-08-07 11:10:00,10.88,10.88,10.86,10.87,290800.0,7.7577,7.7577,7.7434,7.7506,290800.0
2012-08-07 11:20:00,10.88,10.88,10.86,10.88,152400.0,7.7577,7.7577,7.7434,7.7577,152400.0
2012-08-07 11:30:00,10.88,10.91,10.88,10.9,67600.0,7.7577,7.7791,7.7577,7.772,67600.0
2012-08-07 11:40:00,10.9,10.92,10.9,10.92,54000.0,7.772,7.7862,7.772,7.7862,54000.0
2012-08-07 11:50:00,10.92,10.92,10.9,10.9,68800.0,7.7862,7.7862,7.772,7.772,68800.0
2012-08-07 12:00:00,10.91,10.91,10.88,10.89,70800.0,7.7791,7.7791,7.7577,7.7648,70800.0
2012-08-07 12:10:00,10.89,10.9,10.87,10.88,130800.0,7.7648,7.772,7.7506,7.7577,130800.0
2012-08-07 12:20:00,10.88,10.89,10.88,10.89,50400.0,7.7577,7.7648,7.7577,7.7648,50400.0
2012-08-07 12:30:00,10.89,10.92,10.88,10.9,372800.0,7.7648,7.7862,7.7577,7.772,372800.0
2012-08-07 12:40:00,10.9,10.91,10.88,10.91,64000.0,7.772,7.7791,7.7577,7.7791,64000.0
2012-08-07 12:50:00,10.9,10.91,10.9,10.9,29200.0,7.772,7.7791,7.772,7.772,29200.0
2012-08-07 13:00:00,10.9,10.9,10.88,10.89,37200.0,7.772,7.772,7.7577,7.7648,37200.0
2012-08-07 13:10:00,10.89,10.9,10.89,10.89,51600.0,7.7648,7.772,7.7648,7.7648,51600.0
2012-08-07 13:20:00,10.89,10.91,10.89,10.9,83600.0,7.7648,7.7791,7.7648,7.772,83600.0
2012-08-07 13:30:00,10.91,10.92,10.91,10.92,34400.0,7.7791,7.7862,7.7791,7.7862,34400.0
2012-08-07 13:40:00,10.92,10.94,10.92,10.93,56400.0,7.7862,7.8005,7.7862,7.7933,56400.0
2012-08-07 13:50:00,10.93,10.94,10.92,10.93,52000.0,7.7933,7.8005,7.7862,7.7933,52000.0
2012-08-07 14:00:00,10.93,10.93,10.92,10.92,66000.0,7.7933,7.7933,7.7862,7.7862,66000.0
2012-08-07 14:10:00,10.91,10.92,10.91,10.91,44800.0,7.7791,7.7862,7.7791,7.7791,44800.0
2012-08-07 14:20:00,10.91,10.93,10.9,10.91,80800.0,7.7791,7.7933,7.772,7.7791,80800.0
2012-08-07 14:30:00,10.91,10.94,10.91,10.94,59600.0,7.7791,7.8005,7.7791,7.8005,59600.0
2012-08-07 14:40:00,10.94,10.94,10.92,10.92,108000.0,7.8005,7.8005,7.7862,7.7862,108000.0
2012-08-07 14:50:00,10.92,10.92,10.9,10.9,65200.0,7.7862,7.7862,7.772,7.772,65200.0
2012-08-07 15:00:00,10.9,10.91,10.89,10.89,80800.0,7.772,7.7791,7.7648,7.7648,80800.0
2012-08-07 15:10:00,10.9,10.9,10.87,10.89,124800.0,7.772,7.772,7.7506,7.7648,124800.0
2012-08-07 15:20:00,10.89,10.9,10.88,10.9,97200.0,7.7648,7.772,7.7577,7.772,97200.0
2012-08-07 15:30:00,10.9,10.9,10.88,10.89,127600.0,7.772,7.772,7.7577,7.7648,127600.0
2012-08-07 15:40:00,10.89,10.9,10.88,10.88,163200.0,7.7648,7.772,7.7577,7.7577,163200.0
2012-08-07 15:50:00,10.88,10.9,10.87,10.88,468800.0,7.7577,7.772,7.7506,7.7577,468800.0
2012-08-08 09:30:00,10.85,10.87,10.81,10.86,95600.0,7.7363,7.7506,7.7078,7.7434,95600.0
2012-08-08 09:40:00,10.87,10.87,10.79,10.83,86800.0,7.7506,7.7506,7.6935,7.722,86800.0
2012-08-08 09:50:00,10.82,10.83,10.8,10.81,66800.0,7.7149,7.722,7.7007,7.7078,66800.0
2012-08-08 10:00:00,10.81,10.82,10.78,10.79,112000.0,7.7078,7.7149,7.6864,7.6935,112000.0
2012-08-08 10:10:00,10.78,10.8,10.77,10.78,104000.0,7.6864,7.7007,7.6793,7.6864,104000.0
2012-08-08 10:20:00,10.78,10.78,10.75,10.75,58400.0,7.6864,7.6864,7.665,7.665,58400.0
2012-08-08 10:30:00,10.75,10.75,10.72,10.72,149200.0,7.665,7.665,7.6436,7.6436,149200.0
2012-08-08 10:40:00,10.73,10.74,10.71,10.72,57600.0,7.6507,7.6579,7.6365,7.6436,57600.0
2012-08-08 10:50:00,10.72,10.73,10.7,10.7,56400.0,7.6436,7.6507,7.6293,7.6293,56400.0
2012-08-08 11:00:00,10.71,10.71,10.69,10.69,44000.0,7.6365,7.6365,7.6222,7.6222,44000.0
2012-08-08 11:10:00,10.7,10.76,10.7,10.76,94000.0,7.6293,7.6721,7.6293,7.6721,94000.0
2012-08-08 11:20:00,10.75,10.77,10.75,10.77,46400.0,7.665,7.6793,7.665,7.6793,46400.0
2012-08-08 11:30:00,10.77,10.78,10.76,10.76,74000.0,7.6793,7.6864,7.6721,7.6721,74000.0
2012-08-08 11:40:00,10.76,10.77,10.74,10.74,38000.0,7.6721,7.6793,7.6579,7.6579,38000.0
2012-08-08 11:50:00,10.74,10.75,10.72,10.72,64000.0,7.6579,7.665,7.6436,7.6436,64000.0
2012-08-08 12:00:00,10.72,10.74,10.72,10.74,48400.0,7.6436,7.6579,7.6436,7.6579,48400.0
2012-08-08 12:10:00,10.74,10.74,10.72,10.74,48000.0,7.6579,7.6579,7.6436,7.6579,48000.0
2012-08-08 12:20:00,10.74,10.74,10.71,10.71,63600.0,7.6579,7.6579,7.6365,7.6365,63600.0
2012-08-08 12:30:00,10.71,10.71,10.7,10.71,107600.0,7.6365,7.6365,7.6293,7.6365,107600.0
2012-08-08 12:40:00,10.71,10.71,10.68,10.69,90800.0,7.6365,7.6365,7.6151,7.6222,90800.0
2012-08-08 12:50:00,10.68,10.71,10.67,10.69,77200.0,7.6151,7.6365,7.608,7.6222,77200.0
2012-08-08 13:00:00,10.69,10.7,10.68,10.68,43200.0,7.6222,7.6293,7.6151,7.6151,43200.0
2012-08-08 13:10:00,10.69,10.7,10.67,10.67,93600.0,7.6222,7.6293,7.608,7.608,93600.0
2012-08-08 13:20:00,10.67,10.69,10.67,10.67,79600.0,7.608,7.6222,7.608,7.608,79600.0
2012-08-08 13:30:00,10.67,10.7,10.67,10.69,43200.0,7.608,7.6293,7.608,7.6222,43200.0
2012-08-08 13:40:00,10.69,10.7,10.68,10.69,60000.0,7.6222,7.6293,7.6151,7.6222,60000.0
2012-08-08 13:50:00,10.69,10.7,10.68,10.68,74400.0,7.6222,7.6293,7.6151,7.6151,74400.0
2012-08-08 14:00:00,10.68,10.69,10.67,10.68,130800.0,7.6151,7.6222,7.608,7.6151,130800.0
2012-08-08 14:10:00,10.67,10.69,10.66,10.67,102000.0,7.608,7.6222,7.6008,7.608,102000.0
2012-08-08 14:20:00,10.67,10.69,10.67,10.69,56800.0,7.608,7.6222,7.608,7.6222,56800.0
2012-08-08 14:30:00,10.69,10.7,10.68,10.7,56400.0,7.6222,7.6293,7.6151,7.6293,56400.0
2012-08-08 14:40:00,10.69,10.72,10.69,10.7,99200.0,7.6222,7.6436,7.6222,7.6293,99200.0
2012-08-08 14:50:00,10.7,10.71,10.69,10.7,46400.0,7.6293,7.6365,7.6222,7.6293,46400.0
2012-08-08 15:00:00,10.7,10.71,10.7,10.7,127200.0,7.6293,7.6365,7.6293,7.6293,127200.0
2012-08-08 15:10:00,10.7,10.72,10.7,10.71,68000.0,7.6293,7.6436,7.6293,7.6365,68000.0
2012-08-08 15:20:00,10.71,10.71,10.7,10.7,58400.0,7.6365,7.6365,7.6293,7.6293,58400.0
2012-08-08 15:30:00,10.7,10.72,10.7,10.7,117200.0,7.6293,7.6436,7.6293,7.6293,117200.0
2012-08-08 15:40:00,10.7,10.72,10.7,10.72,248800.0,7.6293,7.6436,7.6293,7.6436,248800.0
2012-08-08 15:50:00,10.72,10.73,10.71,10.72,593600.0,7.6436,7.6507,7.6365,7.6436,593600.0
2012-08-09 09:30:00,10.74,10.74,10.63,10.64,271200.0,7.6579,7.6579,7.5794,7.5866,271200.0
2012-08-09 09:40:00,10.64,10.7,10.63,10.66,104400.0,7.5866,7.6293,7.5794,7.6008,104400.0
2012-08-09 09:50:00,10.66,10.69,10.65,10.68,90400.0,7.6008,7.6222,7.5937,7.6151,90400.0
2012-08-09 10:00:00,10.68,10.72,10.68,10.71,119600.0,7.6151,7.6436,7.6151,7.6365,119600.0
2012-08-09 10:10:00,10.71,10.73,10.7,10.73,107600.0,7.6365,7.6507,7.6293,7.6507,107600.0
2012-08-09 10:20:00,10.72,10.74,10.72,10.72,127200.0,7.6436,7.6579,7.6436,7.6436,127200.0
2012-08-09 10:30:00,10.72,10.74,10.71,10.72,150800.0,7.6436,7.6579,7.6365,7.6436,150800.0
2012-08-09 10:40:00,10.72,10.72,10.71,10.72,65600.0,7.6436,7.6436,7.6365,7.6436,65600.0
2012-08-09 10:50:00,10.72,10.73,10.72,10.72,100800.0,7.6436,7.6507,7.6436,7.6436,100800.0
2012-08-09 11:00:00,10.72,10.73,10.7,10.71,70800.0,7.6436,7.6507,7.6293,7.6365,70800.0
2012-08-09 11:10:00,10.71,10.73,10.71,10.72,66400.0,7.6365,7.6507,7.6365,7.6436,66400.0
2012-08-09 11:20:00,10.72,10.73,10.71,10.72,250400.0,7.6436,7.6507,7.6365,7.6436,250400.0
2012-08-09 11:30:00,10.72,10.72,10.7,10.7,23200.0,7.6436,7.6436,7.6293,7.6293,23200.0
2012-08-09 11:40:00,10.7,10.7,10.64,10.64,69200.0,7.6293,7.6293,7.5866,7.5866,69200.0
2012-08-09 11:50:00,10.64,10.65,10.62,10.63,93200.0,7.5866,7.5937,7.5723,7.5794,93200.0
2012-08-09 12:00:00,10.62,10.63,10.61,10.63,92000.0,7.5723,7.5794,7.5652,7.5794,92000.0
2012-08-09 12:10:00,10.62,10.66,10.62,10.66,136000.0,7.5723,7.6008,7.5723,7.6008,136000.0
2012-08-09 12:20:00,10.66,10.67,10.65,10.66,55600.0,7.6008,7.608,7.5937,7.6008,55600.0
2012-08-09 12:30:00,10.66,10.67,10.66,10.66,33200.0,7.6008,7.608,7.6008,7.6008,33200.0
2012-08-09 12:40:00,10.66,10.69,10.66,10.69,92400.0,7.6008,7.6222,7.6008,7.6222,92400.0
2012-08-09 12:50:00,10.68,10.7,10.68,10.69,76000.0,7.6151,7.6293,7.6151,7.6222,76000.0
2012-08-09 13:00:00,10.69,10.7,10.69,10.7,27600.0,7.6222,7.6293,7.6222,7.6293,27600.0
2012-08-09 13:10:00,10.69,10.69,10.67,10.68,26800.0,7.6222,7.6222,7.608,7.6151,26800.0
2012-08-09 13:20:00,10.68,10.68,10.67,10.67,29200.0,7.6151,7.6151,7.608,7.608,29200.0
2012-08-09 13:30:00,10.67,10.68,10.66,10.67,19200.0,7.608,7.6151,7.6008,7.608,19200.0
2012-08-09 13:40:00,10.67,10.67,10.66,10.67,29200.0,7.608,7.608,7.6008,7.608,29200.0
2012-08-09 13:50:00,10.66,10.67,10.66,10.67,23200.0,7.6008,7.608,7.6008,7.608,23200.0
2012-08-09 14:00:00,10.67,10.68,10.66,10.66,32000.0,7.608,7.6151,7.6008,7.6008,32000.0
2012-08-09 14:10:00,10.66,10.66,10.65,10.66,33600.0,7.6008,7.6008,7.5937,7.6008,33600.0
2012-08-09 14:20:00,10.66,10.68,10.66,10.68,54400.0,7.6008,7.6151,7.6008,7.6151,54400.0
2012-08-09 14:30:00,10.68,10.7,10.67,10.7,69200.0,7.6151,7.6293,7.608,7.6293,69200.0
2012-08-09 14:40:00,10.7,10.7,10.69,10.69,40400.0,7.6293,7.6293,7.6222,7.6222,40400.0
2012-08-09 14:50:00,10.7,10.7,10.69,10.7,30000.0,7.6293,7.6293,7.6222,7.6293,30000.0
2012-08-09 15:00:00,10.7,10.7,10.68,10.68,62000.0,7.6293,7.6293,7.6151,7.6151,62000.0
2012-08-09 15:10:00,10.68,10.7,10.68,10.7,94400.0,7.6151,7.6293,7.6151,7.6293,94400.0
2012-08-09 15:20:00,10.7,10.71,10.69,10.69,108800.0,7.6293,7.6365,7.6222,7.6222,108800.0
2012-08-09 15:30:00,10.69,10.7,10.68,10.69,104000.0,7.6222,7.6293,7.6151,7.6222,104000.0
2012-08-09 15:40:00,10.7,10.7,10.68,10.7,185600.0,7.6293,7.6293,7.6151,7.6293,185600.0
2012-08-09 15:50:00,10.7,10.71,10.68,10.7,606400.0,7.6293,7.6365,7.6151,7.6293,606400.0
2012-08-10 09:30:00,10.59,10.61,10.5,10.51,580800.0,7.5509,7.5652,7.4867,7.4939,580800.0
2012-08-10 09:40:00,10.51,10.53,10.46,10.46,122000.0,7.4939,7.5081,7.4582,7.4582,122000.0
2012-08-10 09:50:00,10.46,10.47,10.43,10.44,362000.0,7.4582,7.4654,7.4368,7.444,362000.0
2012-08-10 10:00:00,10.44,10.46,10.43,10.46,180400.0,7.444,7.4582,7.4368,7.4582,180400.0
2012-08-10 10:10:00,10.46,10.51,10.46,10.5,151200.0,7.4582,7.4939,7.4582,7.4867,151200.0
2012-08-10 10:20:00,10.5,10.52,10.49,10.49,131200.0,7.4867,7.501,7.4796,7.4796,131200.0
2012-08-10 10:30:00,10.5,10.5,10.48,10.49,134400.0,7.4867,7.4867,7.4725,7.4796,134400.0
2012-08-10 10:40:00,10.49,10.49,10.48,10.48,91200.0,7.4796,7.4796,7.4725,7.4725,91200.0
2012-08-10 10:50:00,10.48,10.48,10.45,10.45,95600.0,7.4725,7.4725,7.4511,7.4511,95600.0
2012-08-10 11:00:00,10.45,10.46,10.41,10.45,128000.0,7.4511,7.4582,7.4226,7.4511,128000.0
2012-08-10 11:10:00,10.45,10.46,10.45,10.46,91200.0,7.4511,7.4582,7.4511,7.4582,91200.0
2012-08-10 11:20:00,10.46,10.5,10.45,10.47,164400.0,7.4582,7.4867,7.4511,7.4654,164400.0
2012-08-10 11:30:00,10.47,10.47,10.47,10.47,45200.0,7.4654,7.4654,7.4654,7.4654,45200.0
2012-08-10 11:40:00,10.47,10.5,10.47,10.5,140800.0,7.4654,7.4867,7.4654,7.4867,140800.0
2012-08-10 11:50:00,10.5,10.51,10.47,10.51,166400.0,7.4867,7.4939,7.4654,7.4939,166400.0
2012-08-10 12:00:00,10.51,10.51,10.49,10.5,48800.0,7.4939,7.4939,7.4796,7.4867,48800.0
2012-08-10 12:10:00,10.5,10.51,10.48,10.49,91600.0,7.4867,7.4939,7.4725,7.4796,91600.0
2012-08-10 12:20:00,10.49,10.51,10.49,10.51,80000.0,7.4796,7.4939,7.4796,7.4939,80000.0
2012-08-10 12:30:00,10.51,10.52,10.49,10.5,72800.0,7.4939,7.501,7.4796,7.4867,72800.0
2012-08-10 12:40:00,10.49,10.5,10.49,10.49,92000.0,7.4796,7.4867,7.4796,7.4796,92000.0
2012-08-10 12:50:00,10.49,10.51,10.48,10.49,84800.0,7.4796,7.4939,7.4725,7.4796,84800.0
2012-08-10 13:00:00,10.49,10.5,10.48,10.48,59200.0,7.4796,7.4867,7.4725,7.4725,59200.0
2012-08-10 13:10:00,10.48,10.49,10.45,10.46,115200.0,7.4725,7.4796,7.4511,7.4582,115200.0
2012-08-10 13:20:00,10.46,10.47,10.46,10.47,69600.0,7.4582,7.4654,7.4582,7.4654,69600.0
2012-08-10 13:30:00,10.47,10.47,10.45,10.46,127600.0,7.4654,7.4654,7.4511,7.4582,127600.0
2012-08-10 13:40:00,10.46,10.49,10.45,10.47,99600.0,7.4582,7.4796,7.4511,7.4654,99600.0
2012-08-10 13:50:00,10.47,10.49,10.47,10.47,49200.0,7.4654,7.4796,7.4654,7.4654,49200.0
2012-08-10 14:00:00,10.47,10.49,10.47,10.47,74000.0,7.4654,7.4796,7.4654,7.4654,74000.0
2012-08-10 14:10:00,10.47,10.48,10.47,10.48,60000.0,7.4654,7.4725,7.4654,7.4725,60000.0
2012-08-10 14:20:00,10.48,10.49,10.48,10.48,54000.0,7.4725,7.4796,7.4725,7.4725,54000.0
2012-08-10 14:30:00,10.48,10.49,10.47,10.48,45600.0,7.4725,7.4796,7.4654,7.4725,45600.0
2012-08-10 14:40:00,10.48,10.49,10.47,10.48,44800.0,7.4725,7.4796,7.4654,7.4725,44800.0
2012-08-10 14:50:00,10.48,10.49,10.48,10.48,90400.0,7.4725,7.4796,7.4725,7.4725,90400.0
2012-08-10 15:00:00,10.48,10.49,10.47,10.49,114400.0,7.4725,7.4796,7.4654,7.4796,114400.0
2012-08-10 15:10:00,10.49,10.5,10.48,10.49,114000.0,7.4796,7.4867,7.4725,7.4796,114000.0
2012-08-10 15:20:00,10.49,10.5,10.49,10.5,134400.0,7.4796,7.4867,7.4796,7.4867,134400.0
2012-08-10 15:30:00,10.5,10.5,10.49,10.49,114400.0,7.4867,7.4867,7.4796,7.4796,114400.0
2012-08-10 15:40:00,10.49,10.53,10.49,10.52,219600.0,7.4796,7.5081,7.4796,7.501,219600.0
2012-08-10 15:50:00,10.52,10.53,10.52,10.52,542400.0,7.501,7.5081,7.501,7.501,542400.0
2012-08-13 09:30:00,10.49,10.5,10.46,10.49,176400.0,7.4796,7.4867,7.4582,7.4796,176400.0
2012-08-13 09:40:00,10.49,10.51,10.48,10.5,108800.0,7.4796,7.4939,7.4725,7.4867,108800.0
2012-08-13 09:50:00,10.49,10.51,10.49,10.5,75200.0,7.4796,7.4939,7.4796,7.4867,75200.0
2012-08-13 10:00:00,10.5,10.52,10.47,10.47,64800.0,7.4867,7.501,7.4654,7.4654,64800.0
2012-08-13 10:10:00,10.47,10.48,10.45,10.47,85600.0,7.4654,7.4725,7.4511,7.4654,85600.0
2012-08-13 10:20:00,10.46,10.47,10.43,10.45,80800.0,7.4582,7.4654,7.4368,7.4511,80800.0
2012-08-13 10:30:00,10.44,10.44,10.42,10.43,48000.0,7.444,7.444,7.4297,7.4368,48000.0
2012-08-13 10:40:00,10.43,10.46,10.43,10.45,114000.0,7.4368,7.4582,7.4368,7.4511,114000.0
2012-08-13 10:50:00,10.45,10.46,10.43,10.44,123200.0,7.4511,7.4582,7.4368,7.444,123200.0
2012-08-13 11:00:00,10.44,10.44,10.39,10.4,143200.0,7.444,7.444,7.4083,7.4154,143200.0
2012-08-13 11:10:00,10.4,10.42,10.4,10.41,105600.0,7.4154,7.4297,7.4154,7.4226,105600.0
2012-08-13 11:20:00,10.41,10.45,10.41,10.44,69600.0,7.4226,7.4511,7.4226,7.444,69600.0
2012-08-13 11:30:00,10.44,10.47,10.44,10.47,92000.0,7.444,7.4654,7.444,7.4654,92000.0
2012-08-13 11:40:00,10.47,10.47,10.47,10.47,57200.0,7.4654,7.4654,7.4654,7.4654,57200.0
2012-08-13 11:50:00,10.47,10.48,10.46,10.47,39200.0,7.4654,7.4725,7.4582,7.4654,39200.0
2012-08-13 12:00:00,10.47,10.48,10.47,10.47,93600.0,7.4654,7.4725,7.4654,7.4654,93600.0
2012-08-13 12:10:00,10.47,10.51,10.47,10.51,88400.0,7.4654,7.4939,7.4654,7.4939,88400.0
2012-08-13 12:20:00,10.5,10.51,10.49,10.5,45200.0,7.4867,7.4939,7.4796,7.4867,45200.0
2012-08-13 12:30:00,10.49,10.51,10.49,10.49,42800.0,7.4796,7.4939,7.4796,7.4796,42800.0
2012-08-13 12:40:00,10.49,10.5,10.47,10.5,114400.0,7.4796,7.4867,7.4654,7.4867,114400.0
2012-08-13 12:50:00,10.5,10.51,10.49,10.5,170400.0,7.4867,7.4939,7.4796,7.4867,170400.0
2012-08-13 13:00:00,10.5,10.51,10.5,10.5,126000.0,7.4867,7.4939,7.4867,7.4867,126000.0
2012-08-13 13:10:00,10.51,10.51,10.5,10.5,62400.0,7.4939,7.4939,7.4867,7.4867,62400.0
2012-08-13 13:20:00,10.5,10.51,10.49,10.49,58000.0,7.4867,7.4939,7.4796,7.4796,58000.0
2012-08-13 13:30:00,10.49,10.49,10.49,10.49,17200.0,7.4796,7.4796,7.4796,7.4796,17200.0
2012-08-13 13:40:00,10.49,10.51,10.49,10.5,22400.0,7.4796,7.4939,7.4796,7.4867,22400.0
2012-08-13 13:50:00,10.51,10.51,10.49,10.5,60400.0,7.4939,7.4939,7.4796,7.4867,60400.0
2012-08-13 14:00:00,10.5,10.51,10.49,10.49,40400.0,7.4867,7.4939,7.4796,7.4796,40400.0
2012-08-13 14:10:00,10.5,10.51,10.5,10.5,137600.0,7.4867,7.4939,7.4867,7.4867,137600.0
2012-08-13 14:20:00,10.5,10.5,10.49,10.49,128400.0,7.4867,7.4867,7.4796,7.4796,128400.0
2012-08-13 14:30:00,10.49,10.5,10.49,10.5,28800.0,7.4796,7.4867,7.4796,7.4867,28800.0
2012-08-13 14:40:00,10.5,10.5,10.49,10.5,34000.0,7.4867,7.4867,7.4796,7.4867,34000.0
2012-08-13 14:50:00,10.49,10.52,10.49,10.52,134800.0,7.4796,7.501,7.4796,7.501,134800.0
2012-08-13 15:00:00,10.51,10.53,10.51,10.52,46800.0,7.4939,7.5081,7.4939,7.501,46800.0
2012-08-13 15:10:00,10.52,10.52,10.5,10.51,53600.0,7.501,7.501,7.4867,7.4939,53600.0
2012-08-13 15:20:00,10.51,10.51,10.5,10.5,54400.0,7.4939,7.4939,7.4867,7.4867,54400.0
2012-08-13 15:30:00,10.5,10.53,10.49,10.52,307200.0,7.4867,7.5081,7.4796,7.501,307200.0
2012-08-13 15:40:00,10.52,10.55,10.52,10.55,299600.0,7.501,7.5224,7.501,7.5224,299600.0
2012-08-13 15:50:00,10.55,10.56,10.54,10.55,654800.0,7.5224,7.5295,7.5153,7.5224,654800.0
2012-08-14 09:30:00,10.62,10.64,10.57,10.58,128000.0,7.5723,7.5866,7.5367,7.5438,128000.0
2012-08-14 09:40:00,10.56,10.61,10.55,10.61,91200.0,7.5295,7.5652,7.5224,7.5652,91200.0
2012-08-14 09:50:00,10.6,10.61,10.56,10.6,67600.0,7.558,7.5652,7.5295,7.558,67600.0
2012-08-14 10:00:00,10.61,10.63,10.59,10.59,96000.0,7.5652,7.5794,7.5509,7.5509,96000.0
2012-08-14 10:10:00,10.59,10.63,10.59,10.61,92000.0,7.5509,7.5794,7.5509,7.5652,92000.0
2012-08-14 10:20:00,10.61,10.61,10.58,10.61,51600.0,7.5652,7.5652,7.5438,7.5652,51600.0
2012-08-14 10:30:00,10.6,10.6,10.58,10.6,41600.0,7.558,7.558,7.5438,7.558,41600.0
2012-08-14 10:40:00,10.6,10.61,10.59,10.61,55600.0,7.558,7.5652,7.5509,7.5652,55600.0
2012-08-14 10:50:00,10.61,10.62,10.61,10.62,38800.0,7.5652,7.5723,7.5652,7.5723,38800.0
2012-08-14 11:00:00,10.62,10.63,10.61,10.62,55200.0,7.5723,7.5794,7.5652,7.5723,55200.0
2012-08-14 11:10:00,10.62,10.63,10.62,10.62,44400.0,7.5723,7.5794,7.5723,7.5723,44400.0
2012-08-14 11:20:00,10.62,10.62,10.6,10.6,66000.0,7.5723,7.5723,7.558,7.558,66000.0
2012-08-14 11:30:00,10.61,10.62,10.6,10.61,86800.0,7.5652,7.5723,7.558,7.5652,86800.0
2012-08-14 11:40:00,10.62,10.63,10.61,10.63,43200.0,7.5723,7.5794,7.5652,7.5794,43200.0
2012-08-14 11:50:00,10.63,10.63,10.6,10.61,35200.0,7.5794,7.5794,7.558,7.5652,35200.0
2012-08-14 12:00:00,10.61,10.61,10.59,10.61,45600.0,7.5652,7.5652,7.5509,7.5652,45600.0
2012-08-14 12:10:00,10.61,10.61,10.59,10.59,42400.0,7.5652,7.5652,7.5509,7.5509,42400.0
2012-08-14 12:20:00,10.59,10.6,10.59,10.6,29600.0,7.5509,7.558,7.5509,7.558,29600.0
2012-08-14 12:30:00,10.6,10.61,10.56,10.56,53200.0,7.558,7.5652,7.5295,7.5295,53200.0
2012-08-14 12:40:00,10.56,10.56,10.54,10.55,135600.0,7.5295,7.5295,7.5153,7.5224,135600.0
2012-08-14 12:50:00,10.55,10.55,10.54,10.54,55200.0,7.5224,7.5224,7.5153,7.5153,55200.0
2012-08-14 13:00:00,10.54,10.55,10.54,10.55,36000.0,7.5153,7.5224,7.5153,7.5224,36000.0
2012-08-14 13:10:00,10.55,10.55,10.54,10.55,21200.0,7.5224,7.5224,7.5153,7.5224,21200.0
2012-08-14 13:20:00,10.55,10.55,10.54,10.55,72000.0,7.5224,7.5224,7.5153,7.5224,72000.0
2012-08-14 13:30:00,10.55,10.55,10.54,10.55,127600.0,7.5224,7.5224,7.5153,7.5224,127600.0
2012-08-14 13:40:00,10.55,10.55,10.54,10.55,53600.0,7.5224,7.5224,7.5153,7.5224,53600.0
2012-08-14 13:50:00,10.55,10.56,10.54,10.55,55200.0,7.5224,7.5295,7.5153,7.5224,55200.0
2012-08-14 14:00:00,10.55,10.56,10.55,10.56,54800.0,7.5224,7.5295,7.5224,7.5295,54800.0
2012-08-14 14:10:00,10.56,10.57,10.55,10.56,270800.0,7.5295,7.5367,7.5224,7.5295,270800.0
2012-08-14 14:20:00,10.56,10.58,10.56,10.57,39600.0,7.5295,7.5438,7.5295,7.5367,39600.0
2012-08-14 14:30:00,10.57,10.58,10.56,10.56,49200.0,7.5367,7.5438,7.5295,7.5295,49200.0
2012-08-14 14:40:00,10.56,10.58,10.56,10.58,56800.0,7.5295,7.5438,7.5295,7.5438,56800.0
2012-08-14 14:50:00,10.57,10.59,10.57,10.59,63200.0,7.5367,7.5509,7.5367,7.5509,63200.0
2012-08-14 15:00:00,10.59,10.59,10.58,10.58,64800.0,7.5509,7.5509,7.5438,7.5438,64800.0
2012-08-14 15:10:00,10.58,10.58,10.56,10.58,65600.0,7.5438,7.5438,7.5295,7.5438,65600.0
2012-08-14 15:20:00,10.58,10.59,10.58,10.58,79200.0,7.5438,7.5509,7.5438,7.5438,79200.0
2012-08-14 15:30:00,10.58,10.58,10.55,10.56,137200.0,7.5438,7.5438,7.5224,7.5295,137200.0
2012-08-14 15:40:00,10.56,10.56,10.54,10.56,288000.0,7.5295,7.5295,7.5153,7.5295,288000.0
2012-08-14 15:50:00,10.56,10.58,10.54,10.58,355600.0,7.5295,7.5438,7.5153,7.5438,355600.0
2012-08-15 09:30:00,10.54,10.59,10.54,10.58,106800.0,7.5153,7.5509,7.5153,7.5438,106800.0
2012-08-15 09:40:00,10.58,10.62,10.57,10.61,58400.0,7.5438,7.5723,7.5367,7.5652,58400.0
2012-08-15 09:50:00,10.62,10.64,10.62,10.62,65600.0,7.5723,7.5866,7.5723,7.5723,65600.0
2012-08-15 10:00:00,10.62,10.64,10.62,10.64,145200.0,7.5723,7.5866,7.5723,7.5866,145200.0
2012-08-15 10:10:00,10.65,10.65,10.61,10.63,183200.0,7.5937,7.5937,7.5652,7.5794,183200.0
2012-08-15 10:20:00,10.63,10.63,10.62,10.63,42000.0,7.5794,7.5794,7.5723,7.5794,42000.0
2012-08-15 10:30:00,10.63,10.65,10.62,10.64,110800.0,7.5794,7.5937,7.5723,7.5866,110800.0
2012-08-15 10:40:00,10.64,10.64,10.62,10.64,81200.0,7.5866,7.5866,7.5723,7.5866,81200.0
2012-08-15 10:50:00,10.64,10.65,10.63,10.65,70000.0,7.5866,7.5937,7.5794,7.5937,70000.0
2012-08-15 11:00:00,10.65,10.68,10.64,10.68,129600.0,7.5937,7.6151,7.5866,7.6151,129600.0
2012-08-15 11:10:00,10.68,10.69,10.66,10.67,200000.0,7.6151,7.6222,7.6008,7.608,200000.0
2012-08-15 11:20:00,10.68,10.69,10.67,10.68,66400.0,7.6151,7.6222,7.608,7.6151,66400.0
2012-08-15 11:30:00,10.68,10.72,10.68,10.72,176400.0,7.6151,7.6436,7.6151,7.6436,176400.0
2012-08-15 11:40:00,10.72,10.72,10.71,10.71,146000.0,7.6436,7.6436,7.6365,7.6365,146000.0
2012-08-15 11:50:00,10.71,10.71,10.69,10.69,147600.0,7.6365,7.6365,7.6222,7.6222,147600.0
2012-08-15 12:00:00,10.69,10.71,10.69,10.7,60400.0,7.6222,7.6365,7.6222,7.6293,60400.0
2012-08-15 12:10:00,10.7,10.7,10.69,10.7,134800.0,7.6293,7.6293,7.6222,7.6293,134800.0
2012-08-15 12:20:00,10.7,10.71,10.7,10.71,129600.0,7.6293,7.6365,7.6293,7.6365,129600.0
2012-08-15 12:30:00,10.71,10.72,10.71,10.71,80000.0,7.6365,7.6436,7.6365,7.6365,80000.0
2012-08-15 12:40:00,10.72,10.72,10.7,10.72,99200.0,7.6436,7.6436,7.6293,7.6436,99200.0
2012-08-15 12:50:00,10.72,10.73,10.72,10.72,109600.0,7.6436,7.6507,7.6436,7.6436,109600.0
2012-08-15 13:00:00,10.72,10.72,10.71,10.72,86400.0,7.6436,7.6436,7.6365,7.6436,86400.0
2012-08-15 13:10:00,10.72,10.73,10.71,10.72,121200.0,7.6436,7.6507,7.6365,7.6436,121200.0
2012-08-15 13:20:00,10.72,10.72,10.71,10.71,69200.0,7.6436,7.6436,7.6365,7.6365,69200.0
2012-08-15 13:30:00,10.71,10.71,10.7,10.71,72800.0,7.6365,7.6365,7.6293,7.6365,72800.0
2012-08-15 13:40:00,10.71,10.71,10.7,10.71,123600.0,7.6365,7.6365,7.6293,7.6365,123600.0
2012-08-15 13:50:00,10.71,10.72,10.71,10.71,90800.0,7.6365,7.6436,7.6365,7.6365,90800.0
2012-08-15 14:00:00,10.71,10.71,10.7,10.7,80800.0,7.6365,7.6365,7.6293,7.6293,80800.0
2012-08-15 14:10:00,10.7,10.71,10.7,10.71,98000.0,7.6293,7.6365,7.6293,7.6365,98000.0
2012-08-15 14:20:00,10.7,10.72,10.7,10.72,188400.0,7.6293,7.6436,7.6293,7.6436,188400.0
2012-08-15 14:30:00,10.71,10.74,10.71,10.74,144800.0,7.6365,7.6579,7.6365,7.6579,144800.0
2012-08-15 14:40:00,10.74,10.76,10.74,10.76,162400.0,7.6579,7.6721,7.6579,7.6721,162400.0
2012-08-15 14:50:00,10.76,10.78,10.76,10.77,194400.0,7.6721,7.6864,7.6721,7.6793,194400.0
2012-08-15 15:00:00,10.77,10.78,10.77,10.78,110800.0,7.6793,7.6864,7.6793,7.6864,110800.0
2012-08-15 15:10:00,10.78,10.78,10.76,10.77,103200.0,7.6864,7.6864,7.6721,7.6793,103200.0
2012-08-15 15:20:00,10.77,10.77,10.74,10.75,162000.0,7.6793,7.6793,7.6579,7.665,162000.0
2012-08-15 15:30:00,10.75,10.75,10.72,10.72,259600.0,7.665,7.665,7.6436,7.6436,259600.0
2012-08-15 15:40:00,10.72,10.74,10.72,10.74,242400.0,7.6436,7.6579,7.6436,7.6579,242400.0
2012-08-15 15:50:00,10.74,10.75,10.73,10.74,372000.0,7.6579,7.665,7.6507,7.6579,372000.0
2012-08-16 09:30:00,10.74,10.74,10.65,10.68,181200.0,7.6579,7.6579,7.5937,7.6151,181200.0
2012-08-16 09:40:00,10.69,10.69,10.65,10.65,84000.0,7.6222,7.6222,7.5937,7.5937,84000.0
2012-08-16 09:50:00,10.65,10.66,10.63,10.66,177200.0,7.5937,7.6008,7.5794,7.6008,177200.0
2012-08-16 10:00:00,10.66,10.68,10.64,10.68,160400.0,7.6008,7.6151,7.5866,7.6151,160400.0
2012-08-16 10:10:00,10.68,10.68,10.62,10.63,201600.0,7.6151,7.6151,7.5723,7.5794,201600.0
2012-08-16 10:20:00,10.63,10.63,10.61,10.63,208400.0,7.5794,7.5794,7.5652,7.5794,208400.0
2012-08-16 10:30:00,10.63,10.65,10.62,10.64,130000.0,7.5794,7.5937,7.5723,7.5866,130000.0
2012-08-16 10:40:00,10.65,10.7,10.65,10.7,152400.0,7.5937,7.6293,7.5937,7.6293,152400.0
2012-08-16 10:50:00,10.7,10.7,10.68,10.69,134800.0,7.6293,7.6293,7.6151,7.6222,134800.0
2012-08-16 11:00:00,10.69,10.69,10.68,10.68,60000.0,7.6222,7.6222,7.6151,7.6151,60000.0
2012-08-16 11:10:00,10.67,10.7,10.67,10.7,193600.0,7.608,7.6293,7.608,7.6293,193600.0
2012-08-16 11:20:00,10.69,10.69,10.68,10.69,81200.0,7.6222,7.6222,7.6151,7.6222,81200.0
2012-08-16 11:30:00,10.69,10.72,10.68,10.72,360000.0,7.6222,7.6436,7.6151,7.6436,360000.0
2012-08-16 11:40:00,10.72,10.72,10.7,10.72,364800.0,7.6436,7.6436,7.6293,7.6436,364800.0
2012-08-16 11:50:00,10.72,10.74,10.72,10.73,113200.0,7.6436,7.6579,7.6436,7.6507,113200.0
2012-08-16 12:00:00,10.73,10.74,10.72,10.74,167200.0,7.6507,7.6579,7.6436,7.6579,167200.0
2012-08-16 12:10:00,10.74,10.76,10.74,10.75,70800.0,7.6579,7.6721,7.6579,7.665,70800.0
2012-08-16 12:20:00,10.75,10.76,10.74,10.76,128000.0,7.665,7.6721,7.6579,7.6721,128000.0
2012-08-16 12:30:00,10.76,10.79,10.75,10.78,176000.0,7.6721,7.6935,7.665,7.6864,176000.0
2012-08-16 12:40:00,10.78,10.78,10.76,10.77,294400.0,7.6864,7.6864,7.6721,7.6793,294400.0
2012-08-16 12:50:00,10.77,10.78,10.77,10.78,165200.0,7.6793,7.6864,7.6793,7.6864,165200.0
2012-08-16 13:00:00,10.78,10.79,10.77,10.79,128000.0,7.6864,7.6935,7.6793,7.6935,128000.0
2012-08-16 13:10:00,10.78,10.8,10.77,10.79,129600.0,7.6864,7.7007,7.6793,7.6935,129600.0
2012-08-16 13:20:00,10.79,10.79,10.78,10.78,129200.0,7.6935,7.6935,7.6864,7.6864,129200.0
2012-08-16 13:30:00,10.78,10.8,10.78,10.79,192000.0,7.6864,7.7007,7.6864,7.6935,192000.0
2012-08-16 13:40:00,10.79,10.79,10.77,10.79,94000.0,7.6935,7.6935,7.6793,7.6935,94000.0
2012-08-16 13:50:00,10.79,10.81,10.78,10.78,98800.0,7.6935,7.7078,7.6864,7.6864,98800.0
2012-08-16 14:00:00,10.78,10.81,10.78,10.81,242000.0,7.6864,7.7078,7.6864,7.7078,242000.0
2012-08-16 14:10:00,10.81,10.81,10.8,10.81,142400.0,7.7078,7.7078,7.7007,7.7078,142400.0
2012-08-16 14:20:00,10.81,10.85,10.8,10.85,305600.0,7.7078,7.7363,7.7007,7.7363,305600.0
2012-08-16 14:30:00,10.85,10.89,10.85,10.86,297200.0,7.7363,7.7648,7.7363,7.7434,297200.0
2012-08-16 14:40:00,10.86,10.86,10.84,10.84,170400.0,7.7434,7.7434,7.7292,7.7292,170400.0
2012-08-16 14:50:00,10.84,10.85,10.84,10.85,185200.0,7.7292,7.7363,7.7292,7.7363,185200.0
2012-08-16 15:00:00,10.85,10.85,10.81,10.83,213200.0,7.7363,7.7363,7.7078,7.722,213200.0
2012-08-16 15:10:00,10.83,10.85,10.83,10.84,124400.0,7.722,7.7363,7.722,7.7292,124400.0
2012-08-16 15:20:00,10.84,10.84,10.83,10.84,143200.0,7.7292,7.7292,7.722,7.7292,143200.0
2012-08-16 15:30:00,10.84,10.86,10.84,10.86,309600.0,7.7292,7.7434,7.7292,7.7434,309600.0
2012-08-16 15:40:00,10.86,10.86,10.84,10.85,317200.0,7.7434,7.7434,7.7292,7.7363,317200.0
2012-08-16 15:50:00,10.85,10.85,10.84,10.85,602000.0,7.7363,7.7363,7.7292,7.7363,602000.0
2012-08-17 09:30:00,10.89,10.89,10.72,10.84,1080000.0,7.7648,7.7648,7.6436,7.7292,1080000.0
2012-08-17 09:40:00,10.84,10.92,10.84,10.92,220000.0,7.7292,7.7862,7.7292,7.7862,220000.0
2012-08-17 09:50:00,10.92,10.95,10.9,10.94,163200.0,7.7862,7.8076,7.772,7.8005,163200.0
2012-08-17 10:00:00,10.94,10.94,10.88,10.88,131600.0,7.8005,7.8005,7.7577,7.7577,131600.0
2012-08-17 10:10:00,10.88,10.9,10.88,10.89,93600.0,7.7577,7.772,7.7577,7.7648,93600.0
2012-08-17 10:20:00,10.89,10.91,10.88,10.89,88800.0,7.7648,7.7791,7.7577,7.7648,88800.0
2012-08-17 10:30:00,10.89,10.93,10.88,10.93,115200.0,7.7648,7.7933,7.7577,7.7933,115200.0
2012-08-17 10:40:00,10.93,10.94,10.92,10.94,315200.0,7.7933,7.8005,7.7862,7.8005,315200.0
2012-08-17 10:50:00,10.94,10.97,10.93,10.97,182000.0,7.8005,7.8219,7.7933,7.8219,182000.0
2012-08-17 11:00:00,10.97,11.0,10.97,10.99,118800.0,7.8219,7.8433,7.8219,7.8361,118800.0
2012-08-17 11:10:00,11.0,11.02,11.0,11.0,266800.0,7.8433,7.8575,7.8433,7.8433,266800.0
2012-08-17 11:20:00,11.0,11.01,10.99,11.0,204000.0,7.8433,7.8504,7.8361,7.8433,204000.0
2012-08-17 11:30:00,11.0,11.03,11.0,11.03,286800.0,7.8433,7.8646,7.8433,7.8646,286800.0
2012-08-17 11:40:00,11.03,11.06,11.03,11.05,224000.0,7.8646,7.886,7.8646,7.8789,224000.0
2012-08-17 11:50:00,11.05,11.08,11.05,11.08,130400.0,7.8789,7.9003,7.8789,7.9003,130400.0
2012-08-17 12:00:00,11.08,11.08,11.06,11.07,68800.0,7.9003,7.9003,7.886,7.8932,68800.0
2012-08-17 12:10:00,11.06,11.08,11.06,11.07,126800.0,7.886,7.9003,7.886,7.8932,126800.0
2012-08-17 12:20:00,11.07,11.08,11.06,11.08,52400.0,7.8932,7.9003,7.886,7.9003,52400.0
2012-08-17 12:30:00,11.07,11.08,11.06,11.08,80400.0,7.8932,7.9003,7.886,7.9003,80400.0
2012-08-17 12:40:00,11.08,11.1,11.08,11.1,97600.0,7.9003,7.9146,7.9003,7.9146,97600.0
2012-08-17 12:50:00,11.1,11.1,11.08,11.09,70800.0,7.9146,7.9146,7.9003,7.9074,70800.0
2012-08-17 13:00:00,11.09,11.1,11.08,11.09,88400.0,7.9074,7.9146,7.9003,7.9074,88400.0
2012-08-17 13:10:00,11.09,11.11,11.09,11.11,67200.0,7.9074,7.9217,7.9074,7.9217,67200.0
2012-08-17 13:20:00,11.11,11.11,11.08,11.09,88400.0,7.9217,7.9217,7.9003,7.9074,88400.0
2012-08-17 13:30:00,11.09,11.1,11.08,11.1,65600.0,7.9074,7.9146,7.9003,7.9146,65600.0
2012-08-17 13:40:00,11.1,11.1,11.07,11.08,61600.0,7.9146,7.9146,7.8932,7.9003,61600.0
2012-08-17 13:50:00,11.07,11.09,11.07,11.09,42400.0,7.8932,7.9074,7.8932,7.9074,42400.0
2012-08-17 14:00:00,11.09,11.09,11.07,11.08,112000.0,7.9074,7.9074,7.8932,7.9003,112000.0
2012-08-17 14:10:00,11.08,11.09,11.07,11.08,74400.0,7.9003,7.9074,7.8932,7.9003,74400.0
2012-08-17 14:20:00,11.08,11.09,11.08,11.09,111200.0,7.9003,7.9074,7.9003,7.9074,111200.0
2012-08-17 14:30:00,11.09,11.09,11.08,11.08,48000.0,7.9074,7.9074,7.9003,7.9003,48000.0
2012-08-17 14:40:00,11.09,11.09,11.07,11.08,64400.0,7.9074,7.9074,7.8932,7.9003,64400.0
2012-08-17 14:50:00,11.08,11.08,11.07,11.08,128800.0,7.9003,7.9003,7.8932,7.9003,128800.0
2012-08-17 15:00:00,11.08,11.09,11.08,11.08,78400.0,7.9003,7.9074,7.9003,7.9003,78400.0
2012-08-17 15:10:00,11.08,11.09,11.07,11.08,132000.0,7.9003,7.9074,7.8932,7.9003,132000.0
2012-08-17 15:20:00,11.08,11.09,11.08,11.09,74400.0,7.9003,7.9074,7.9003,7.9074,74400.0
2012-08-17 15:30:00,11.09,11.09,11.07,11.07,209600.0,7.9074,7.9074,7.8932,7.8932,209600.0
2012-08-17 15:40:00,11.07,11.09,11.07,11.09,226800.0,7.8932,7.9074,7.8932,7.9074,226800.0
2012-08-17 15:50:00,11.09,11.09,11.07,11.08,628400.0,7.9074,7.9074,7.8932,7.9003,628400.0
2012-08-20 09:30:00,11.09,11.1,11.0,11.01,253600.0,7.9074,7.9146,7.8433,7.8504,253600.0
2012-08-20 09:40:00,11.01,11.01,10.97,10.97,130400.0,7.8504,7.8504,7.8219,7.8219,130400.0
2012-08-20 09:50:00,10.97,10.98,10.95,10.95,108000.0,7.8219,7.829,7.8076,7.8076,108000.0
2012-08-20 10:00:00,10.96,10.96,10.89,10.9,180800.0,7.8147,7.8147,7.7648,7.772,180800.0
2012-08-20 10:10:00,10.9,10.94,10.9,10.9,89200.0,7.772,7.8005,7.772,7.772,89200.0
2012-08-20 10:20:00,10.9,10.91,10.88,10.9,66000.0,7.772,7.7791,7.7577,7.772,66000.0
2012-08-20 10:30:00,10.9,10.92,10.89,10.91,110000.0,7.772,7.7862,7.7648,7.7791,110000.0
2012-08-20 10:40:00,10.91,10.93,10.9,10.93,67200.0,7.7791,7.7933,7.772,7.7933,67200.0
2012-08-20 10:50:00,10.93,10.95,10.92,10.94,148000.0,7.7933,7.8076,7.7862,7.8005,148000.0
2012-08-20 11:00:00,10.93,10.94,10.93,10.94,172000.0,7.7933,7.8005,7.7933,7.8005,172000.0
2012-08-20 11:10:00,10.94,10.95,10.94,10.94,108000.0,7.8005,7.8076,7.8005,7.8005,108000.0
2012-08-20 11:20:00,10.94,10.94,10.91,10.91,65600.0,7.8005,7.8005,7.7791,7.7791,65600.0
2012-08-20 11:30:00,10.91,10.91,10.89,10.9,73200.0,7.7791,7.7791,7.7648,7.772,73200.0
2012-08-20 11:40:00,10.9,10.9,10.89,10.89,46400.0,7.772,7.772,7.7648,7.7648,46400.0
2012-08-20 11:50:00,10.89,10.91,10.89,10.9,192000.0,7.7648,7.7791,7.7648,7.772,192000.0
2012-08-20 12:00:00,10.9,10.93,10.9,10.92,56800.0,7.772,7.7933,7.772,7.7862,56800.0
2012-08-20 12:10:00,10.92,10.94,10.92,10.92,60000.0,7.7862,7.8005,7.7862,7.7862,60000.0
2012-08-20 12:20:00,10.92,10.92,10.92,10.92,41200.0,7.7862,7.7862,7.7862,7.7862,41200.0
2012-08-20 12:30:00,10.92,10.94,10.92,10.94,114000.0,7.7862,7.8005,7.7862,7.8005,114000.0
2012-08-20 12:40:00,10.94,10.95,10.93,10.93,94800.0,7.8005,7.8076,7.7933,7.7933,94800.0
2012-08-20 12:50:00,10.93,10.93,10.91,10.92,66000.0,7.7933,7.7933,7.7791,7.7862,66000.0
2012-08-20 13:00:00,10.91,10.92,10.91,10.92,46800.0,7.7791,7.7862,7.7791,7.7862,46800.0
2012-08-20 13:10:00,10.92,10.93,10.92,10.93,156400.0,7.7862,7.7933,7.7862,7.7933,156400.0
2012-08-20 13:20:00,10.93,10.93,10.92,10.93,34400.0,7.7933,7.7933,7.7862,7.7933,34400.0
2012-08-20 13:30:00,10.93,10.94,10.92,10.92,55200.0,7.7933,7.8005,7.7862,7.7862,55200.0
2012-08-20 13:40:00,10.92,10.92,10.91,10.91,49200.0,7.7862,7.7862,7.7791,7.7791,49200.0
2012-08-20 13:50:00,10.91,10.92,10.9,10.92,45200.0,7.7791,7.7862,7.772,7.7862,45200.0
2012-08-20 14:00:00,10.92,10.92,10.9,10.92,52800.0,7.7862,7.7862,7.772,7.7862,52800.0
2012-08-20 14:10:00,10.92,10.94,10.92,10.92,70400.0,7.7862,7.8005,7.7862,7.7862,70400.0
2012-08-20 14:20:00,10.92,10.92,10.9,10.92,78400.0,7.7862,7.7862,7.772,7.7862,78400.0
2012-08-20 14:30:00,10.92,10.93,10.92,10.93,111600.0,7.7862,7.7933,7.7862,7.7933,111600.0
2012-08-20 14:40:00,10.92,10.93,10.91,10.91,46000.0,7.7862,7.7933,7.7791,7.7791,46000.0
2012-08-20 14:50:00,10.91,10.92,10.91,10.91,82400.0,7.7791,7.7862,7.7791,7.7791,82400.0
2012-08-20 15:00:00,10.91,10.91,10.9,10.91,63200.0,7.7791,7.7791,7.772,7.7791,63200.0
2012-08-20 15:10:00,10.91,10.91,10.89,10.9,68800.0,7.7791,7.7791,7.7648,7.772,68800.0
2012-08-20 15:20:00,10.9,10.91,10.89,10.91,147600.0,7.772,7.7791,7.7648,7.7791,147600.0
2012-08-20 15:30:00,10.91,10.92,10.9,10.9,181200.0,7.7791,7.7862,7.772,7.772,181200.0
2012-08-20 15:40:00,10.9,10.91,10.9,10.9,142000.0,7.772,7.7791,7.772,7.772,142000.0
2012-08-20 15:50:00,10.9,10.92,10.89,10.92,391200.0,7.772,7.7862,7.7648,7.7862,391200.0
2012-08-21 09:30:00,10.92,11.0,10.9,10.9,124400.0,7.7862,7.8433,7.772,7.772,124400.0
2012-08-21 09:40:00,10.9,10.9,10.86,10.9,90000.0,7.772,7.772,7.7434,7.772,90000.0
2012-08-21 09:50:00,10.89,10.92,10.87,10.92,123200.0,7.7648,7.7862,7.7506,7.7862,123200.0
2012-08-21 10:00:00,10.92,10.96,10.92,10.94,76800.0,7.7862,7.8147,7.7862,7.8005,76800.0
2012-08-21 10:10:00,10.94,10.96,10.94,10.96,56000.0,7.8005,7.8147,7.8005,7.8147,56000.0
2012-08-21 10:20:00,10.96,10.97,10.94,10.96,48000.0,7.8147,7.8219,7.8005,7.8147,48000.0
2012-08-21 10:30:00,10.96,10.97,10.96,10.97,49200.0,7.8147,7.8219,7.8147,7.8219,49200.0
2012-08-21 10:40:00,10.97,10.97,10.95,10.96,61600.0,7.8219,7.8219,7.8076,7.8147,61600.0
2012-08-21 10:50:00,10.96,10.97,10.96,10.97,60400.0,7.8147,7.8219,7.8147,7.8219,60400.0
2012-08-21 11:00:00,10.96,10.97,10.94,10.97,60800.0,7.8147,7.8219,7.8005,7.8219,60800.0
2012-08-21 11:10:00,10.96,10.97,10.95,10.97,42400.0,7.8147,7.8219,7.8076,7.8219,42400.0
2012-08-21 11:20:00,10.97,10.97,10.93,10.94,72400.0,7.8219,7.8219,7.7933,7.8005,72400.0
2012-08-21 11:30:00,10.94,10.94,10.93,10.93,29600.0,7.8005,7.8005,7.7933,7.7933,29600.0
2012-08-21 11:40:00,10.93,10.93,10.91,10.93,43600.0,7.7933,7.7933,7.7791,7.7933,43600.0
2012-08-21 11:50:00,10.93,10.95,10.93,10.93,148000.0,7.7933,7.8076,7.7933,7.7933,148000.0
2012-08-21 12:00:00,10.93,10.94,10.92,10.93,40000.0,7.7933,7.8005,7.7862,7.7933,40000.0
2012-08-21 12:10:00,10.93,10.94,10.91,10.91,47200.0,7.7933,7.8005,7.7791,7.7791,47200.0
2012-08-21 12:20:00,10.91,10.93,10.9,10.93,75200.0,7.7791,7.7933,7.772,7.7933,75200.0
2012-08-21 12:30:00,10.93,10.94,10.93,10.94,25200.0,7.7933,7.8005,7.7933,7.8005,25200.0
2012-08-21 12:40:00,10.94,10.95,10.93,10.93,37200.0,7.8005,7.8076,7.7933,7.7933,37200.0
2012-08-21 12:50:00,10.94,10.94,10.93,10.94,25200.0,7.8005,7.8005,7.7933,7.8005,25200.0
2012-08-21 13:00:00,10.94,10.94,10.92,10.92,29200.0,7.8005,7.8005,7.7862,7.7862,29200.0
2012-08-21 13:10:00,10.93,10.93,10.9,10.92,48800.0,7.7933,7.7933,7.772,7.7862,48800.0
2012-08-21 13:20:00,10.93,10.93,10.91,10.92,26800.0,7.7933,7.7933,7.7791,7.7862,26800.0
2012-08-21 13:30:00,10.92,10.92,10.91,10.91,25600.0,7.7862,7.7862,7.7791,7.7791,25600.0
2012-08-21 13:40:00,10.91,10.91,10.89,10.89,51200.0,7.7791,7.7791,7.7648,7.7648,51200.0
2012-08-21 13:50:00,10.89,10.92,10.89,10.91,38400.0,7.7648,7.7862,7.7648,7.7791,38400.0
2012-08-21 14:00:00,10.91,10.92,10.91,10.91,76400.0,7.7791,7.7862,7.7791,7.7791,76400.0
2012-08-21 14:10:00,10.9,10.91,10.9,10.9,49600.0,7.772,7.7791,7.772,7.772,49600.0
2012-08-21 14:20:00,10.9,10.92,10.89,10.89,174000.0,7.772,7.7862,7.7648,7.7648,174000.0
2012-08-21 14:30:00,10.9,10.91,10.88,10.89,118400.0,7.772,7.7791,7.7577,7.7648,118400.0
2012-08-21 14:40:00,10.89,10.9,10.89,10.9,92000.0,7.7648,7.772,7.7648,7.772,92000.0
2012-08-21 14:50:00,10.9,10.9,10.9,10.9,68400.0,7.772,7.772,7.772,7.772,68400.0
2012-08-21 15:00:00,10.9,10.9,10.88,10.88,83600.0,7.772,7.772,7.7577,7.7577,83600.0
2012-08-21 15:10:00,10.88,10.88,10.87,10.88,164400.0,7.7577,7.7577,7.7506,7.7577,164400.0
2012-08-21 15:20:00,10.88,10.88,10.87,10.88,126800.0,7.7577,7.7577,7.7506,7.7577,126800.0
2012-08-21 15:30:00,10.88,10.89,10.87,10.88,110000.0,7.7577,7.7648,7.7506,7.7577,110000.0
2012-08-21 15:40:00,10.88,10.9,10.88,10.9,151600.0,7.7577,7.772,7.7577,7.772,151600.0
2012-08-21 15:50:00,10.9,10.91,10.88,10.91,538400.0,7.772,7.7791,7.7577,7.7791,538400.0
2012-08-22 09:30:00,10.92,10.94,10.88,10.92,122800.0,7.7862,7.8005,7.7577,7.7862,122800.0
2012-08-22 09:40:00,10.93,11.03,10.92,11.03,77200.0,7.7933,7.8646,7.7862,7.8646,77200.0
2012-08-22 09:50:00,11.02,11.03,10.95,10.95,130000.0,7.8575,7.8646,7.8076,7.8076,130000.0
2012-08-22 10:00:00,10.96,10.99,10.94,10.97,222400.0,7.8147,7.8361,7.8005,7.8219,222400.0
2012-08-22 10:10:00,10.97,10.97,10.93,10.93,44000.0,7.8219,7.8219,7.7933,7.7933,44000.0
2012-08-22 10:20:00,10.93,10.96,10.93,10.96,72400.0,7.7933,7.8147,7.7933,7.8147,72400.0
2012-08-22 10:30:00,10.96,10.96,10.94,10.94,80800.0,7.8147,7.8147,7.8005,7.8005,80800.0
2012-08-22 10:40:00,10.94,10.95,10.92,10.92,50400.0,7.8005,7.8076,7.7862,7.7862,50400.0
2012-08-22 10:50:00,10.91,10.93,10.9,10.92,100800.0,7.7791,7.7933,7.772,7.7862,100800.0
2012-08-22 11:00:00,10.91,10.93,10.91,10.92,124000.0,7.7791,7.7933,7.7791,7.7862,124000.0
2012-08-22 11:10:00,10.92,10.93,10.88,10.88,68800.0,7.7862,7.7933,7.7577,7.7577,68800.0
2012-08-22 11:20:00,10.88,10.9,10.88,10.9,71600.0,7.7577,7.772,7.7577,7.772,71600.0
2012-08-22 11:30:00,10.9,10.93,10.9,10.93,75200.0,7.772,7.7933,7.772,7.7933,75200.0
2012-08-22 11:40:00,10.93,10.95,10.93,10.95,146000.0,7.7933,7.8076,7.7933,7.8076,146000.0
2012-08-22 11:50:00,10.95,10.98,10.95,10.98,96400.0,7.8076,7.829,7.8076,7.829,96400.0
2012-08-22 12:00:00,10.98,10.98,10.93,10.93,44400.0,7.829,7.829,7.7933,7.7933,44400.0
2012-08-22 12:10:00,10.94,10.94,10.93,10.93,37600.0,7.8005,7.8005,7.7933,7.7933,37600.0
2012-08-22 12:20:00,10.93,10.93,10.91,10.92,41600.0,7.7933,7.7933,7.7791,7.7862,41600.0
2012-08-22 12:30:00,10.92,10.92,10.89,10.89,44800.0,7.7862,7.7862,7.7648,7.7648,44800.0
2012-08-22 12:40:00,10.9,10.91,10.9,10.9,71600.0,7.772,7.7791,7.772,7.772,71600.0
2012-08-22 12:50:00,10.9,10.91,10.9,10.9,35600.0,7.772,7.7791,7.772,7.772,35600.0
2012-08-22 13:00:00,10.9,10.92,10.9,10.92,37200.0,7.772,7.7862,7.772,7.7862,37200.0
2012-08-22 13:10:00,10.92,10.93,10.91,10.93,61200.0,7.7862,7.7933,7.7791,7.7933,61200.0
2012-08-22 13:20:00,10.93,10.95,10.93,10.94,67200.0,7.7933,7.8076,7.7933,7.8005,67200.0
2012-08-22 13:30:00,10.94,10.94,10.93,10.93,23600.0,7.8005,7.8005,7.7933,7.7933,23600.0
2012-08-22 13:40:00,10.93,10.94,10.93,10.93,66000.0,7.7933,7.8005,7.7933,7.7933,66000.0
2012-08-22 13:50:00,10.93,10.93,10.92,10.93,35600.0,7.7933,7.7933,7.7862,7.7933,35600.0
2012-08-22 14:00:00,10.93,10.99,10.93,10.96,200400.0,7.7933,7.8361,7.7933,7.8147,200400.0
2012-08-22 14:10:00,10.96,10.97,10.93,10.93,96000.0,7.8147,7.8219,7.7933,7.7933,96000.0
2012-08-22 14:20:00,10.93,10.94,10.92,10.93,107600.0,7.7933,7.8005,7.7862,7.7933,107600.0
2012-08-22 14:30:00,10.94,10.96,10.93,10.95,90400.0,7.8005,7.8147,7.7933,7.8076,90400.0
2012-08-22 14:40:00,10.95,10.97,10.94,10.95,146400.0,7.8076,7.8219,7.8005,7.8076,146400.0
2012-08-22 14:50:00,10.96,10.97,10.96,10.97,43200.0,7.8147,7.8219,7.8147,7.8219,43200.0
2012-08-22 15:00:00,10.97,10.97,10.94,10.96,95600.0,7.8219,7.8219,7.8005,7.8147,95600.0
2012-08-22 15:10:00,10.96,10.97,10.93,10.93,105600.0,7.8147,7.8219,7.7933,7.7933,105600.0
2012-08-22 15:20:00,10.93,10.94,10.92,10.93,124800.0,7.7933,7.8005,7.7862,7.7933,124800.0
2012-08-22 15:30:00,10.93,10.94,10.92,10.93,175600.0,7.7933,7.8005,7.7862,7.7933,175600.0
2012-08-22 15:40:00,10.93,10.94,10.92,10.94,100000.0,7.7933,7.8005,7.7862,7.8005,100000.0
2012-08-22 15:50:00,10.94,10.95,10.93,10.93,194400.0,7.8005,7.8076,7.7933,7.7933,194400.0
2012-08-23 09:30:00,10.91,10.91,10.81,10.81,88400.0,7.7791,7.7791,7.7078,7.7078,88400.0
2012-08-23 09:40:00,10.82,10.84,10.8,10.81,96800.0,7.7149,7.7292,7.7007,7.7078,96800.0
2012-08-23 09:50:00,10.81,10.83,10.79,10.81,66800.0,7.7078,7.722,7.6935,7.7078,66800.0
2012-08-23 10:00:00,10.81,10.84,10.81,10.82,84400.0,7.7078,7.7292,7.7078,7.7149,84400.0
2012-08-23 10:10:00,10.83,10.83,10.78,10.81,102800.0,7.722,7.722,7.6864,7.7078,102800.0
2012-08-23 10:20:00,10.81,10.86,10.81,10.85,63600.0,7.7078,7.7434,7.7078,7.7363,63600.0
2012-08-23 10:30:00,10.85,10.88,10.84,10.88,105200.0,7.7363,7.7577,7.7292,7.7577,105200.0
2012-08-23 10:40:00,10.88,10.92,10.87,10.92,155600.0,7.7577,7.7862,7.7506,7.7862,155600.0
2012-08-23 10:50:00,10.92,10.92,10.88,10.89,46800.0,7.7862,7.7862,7.7577,7.7648,46800.0
2012-08-23 11:00:00,10.9,10.9,10.87,10.87,48800.0,7.772,7.772,7.7506,7.7506,48800.0
2012-08-23 11:10:00,10.87,10.9,10.87,10.9,46400.0,7.7506,7.772,7.7506,7.772,46400.0
2012-08-23 11:20:00,10.9,10.92,10.88,10.91,43200.0,7.772,7.7862,7.7577,7.7791,43200.0
2012-08-23 11:30:00,10.91,10.91,10.89,10.89,64400.0,7.7791,7.7791,7.7648,7.7648,64400.0
2012-08-23 11:40:00,10.89,10.9,10.88,10.88,46800.0,7.7648,7.772,7.7577,7.7577,46800.0
2012-08-23 11:50:00,10.88,10.89,10.87,10.89,37600.0,7.7577,7.7648,7.7506,7.7648,37600.0
2012-08-23 12:00:00,10.88,10.89,10.86,10.87,46800.0,7.7577,7.7648,7.7434,7.7506,46800.0
2012-08-23 12:10:00,10.87,10.88,10.84,10.86,41200.0,7.7506,7.7577,7.7292,7.7434,41200.0
2012-08-23 12:20:00,10.86,10.87,10.85,10.86,36000.0,7.7434,7.7506,7.7363,7.7434,36000.0
2012-08-23 12:30:00,10.85,10.88,10.85,10.88,94800.0,7.7363,7.7577,7.7363,7.7577,94800.0
2012-08-23 12:40:00,10.88,10.92,10.88,10.91,73200.0,7.7577,7.7862,7.7577,7.7791,73200.0
2012-08-23 12:50:00,10.91,10.92,10.91,10.91,84400.0,7.7791,7.7862,7.7791,7.7791,84400.0
2012-08-23 13:00:00,10.91,10.94,10.91,10.94,198400.0,7.7791,7.8005,7.7791,7.8005,198400.0
2012-08-23 13:10:00,10.94,10.94,10.89,10.89,91600.0,7.8005,7.8005,7.7648,7.7648,91600.0
2012-08-23 13:20:00,10.89,10.89,10.87,10.88,54800.0,7.7648,7.7648,7.7506,7.7577,54800.0
2012-08-23 13:30:00,10.87,10.88,10.87,10.87,54800.0,7.7506,7.7577,7.7506,7.7506,54800.0
2012-08-23 13:40:00,10.86,10.88,10.86,10.88,27200.0,7.7434,7.7577,7.7434,7.7577,27200.0
2012-08-23 13:50:00,10.88,10.9,10.88,10.88,46400.0,7.7577,7.772,7.7577,7.7577,46400.0
2012-08-23 14:00:00,10.88,10.88,10.85,10.87,60800.0,7.7577,7.7577,7.7363,7.7506,60800.0
2012-08-23 14:10:00,10.87,10.87,10.86,10.87,47600.0,7.7506,7.7506,7.7434,7.7506,47600.0
2012-08-23 14:20:00,10.86,10.87,10.85,10.86,42400.0,7.7434,7.7506,7.7363,7.7434,42400.0
2012-08-23 14:30:00,10.86,10.87,10.85,10.87,38000.0,7.7434,7.7506,7.7363,7.7506,38000.0
2012-08-23 14:40:00,10.87,10.89,10.86,10.88,59200.0,7.7506,7.7648,7.7434,7.7577,59200.0
2012-08-23 14:50:00,10.88,10.88,10.86,10.86,70800.0,7.7577,7.7577,7.7434,7.7434,70800.0
2012-08-23 15:00:00,10.86,10.92,10.86,10.92,205600.0,7.7434,7.7862,7.7434,7.7862,205600.0
2012-08-23 15:10:00,10.92,10.94,10.92,10.93,208800.0,7.7862,7.8005,7.7862,7.7933,208800.0
2012-08-23 15:20:00,10.93,10.95,10.93,10.95,234000.0,7.7933,7.8076,7.7933,7.8076,234000.0
2012-08-23 15:30:00,10.95,10.97,10.93,10.96,187200.0,7.8076,7.8219,7.7933,7.8147,187200.0
2012-08-23 15:40:00,10.96,10.96,10.95,10.96,203600.0,7.8147,7.8147,7.8076,7.8147,203600.0
2012-08-23 15:50:00,10.96,10.96,10.94,10.94,604800.0,7.8147,7.8147,7.8005,7.8005,604800.0
2012-08-24 09:30:00,10.92,10.95,10.87,10.89,349600.0,7.7862,7.8076,7.7506,7.7648,349600.0
2012-08-24 09:40:00,10.89,10.97,10.89,10.96,659200.0,7.7648,7.8219,7.7648,7.8147,659200.0
2012-08-24 09:50:00,10.97,10.98,10.96,10.96,114800.0,7.8219,7.829,7.8147,7.8147,114800.0
2012-08-24 10:00:00,10.97,10.99,10.96,10.97,200800.0,7.8219,7.8361,7.8147,7.8219,200800.0
2012-08-24 10:10:00,10.97,11.0,10.97,11.0,86400.0,7.8219,7.8433,7.8219,7.8433,86400.0
2012-08-24 10:20:00,10.99,11.02,10.97,10.97,117200.0,7.8361,7.8575,7.8219,7.8219,117200.0
2012-08-24 10:30:00,10.98,11.06,10.97,11.06,286400.0,7.829,7.886,7.8219,7.886,286400.0
2012-08-24 10:40:00,11.06,11.1,11.05,11.07,230000.0,7.886,7.9146,7.8789,7.8932,230000.0
2012-08-24 10:50:00,11.07,11.1,11.06,11.1,100800.0,7.8932,7.9146,7.886,7.9146,100800.0
2012-08-24 11:00:00,11.1,11.16,11.09,11.12,395200.0,7.9146,7.9573,7.9074,7.9288,395200.0
2012-08-24 11:10:00,11.13,11.18,11.12,11.17,279600.0,7.9359,7.9716,7.9288,7.9645,279600.0
2012-08-24 11:20:00,11.17,11.18,11.13,11.13,143600.0,7.9645,7.9716,7.9359,7.9359,143600.0
2012-08-24 11:30:00,11.13,11.15,11.13,11.14,194400.0,7.9359,7.9502,7.9359,7.9431,194400.0
2012-08-24 11:40:00,11.14,11.14,11.11,11.12,163600.0,7.9431,7.9431,7.9217,7.9288,163600.0
2012-08-24 11:50:00,11.12,11.15,11.12,11.15,112800.0,7.9288,7.9502,7.9288,7.9502,112800.0
2012-08-24 12:00:00,11.15,11.16,11.15,11.16,116000.0,7.9502,7.9573,7.9502,7.9573,116000.0
2012-08-24 12:10:00,11.16,11.18,11.15,11.18,126400.0,7.9573,7.9716,7.9502,7.9716,126400.0
2012-08-24 12:20:00,11.18,11.2,11.17,11.19,191600.0,7.9716,7.9859,7.9645,7.9787,191600.0
2012-08-24 12:30:00,11.19,11.2,11.16,11.16,110800.0,7.9787,7.9859,7.9573,7.9573,110800.0
2012-08-24 12:40:00,11.16,11.21,11.16,11.21,127600.0,7.9573,7.993,7.9573,7.993,127600.0
2012-08-24 12:50:00,11.21,11.23,11.19,11.19,228000.0,7.993,8.0072,7.9787,7.9787,228000.0
2012-08-24 13:00:00,11.19,11.2,11.18,11.19,150800.0,7.9787,7.9859,7.9716,7.9787,150800.0
2012-08-24 13:10:00,11.19,11.2,11.19,11.19,85600.0,7.9787,7.9859,7.9787,7.9787,85600.0
2012-08-24 13:20:00,11.19,11.23,11.19,11.23,183200.0,7.9787,8.0072,7.9787,8.0072,183200.0
2012-08-24 13:30:00,11.23,11.24,11.22,11.24,177600.0,8.0072,8.0144,8.0001,8.0144,177600.0
2012-08-24 13:40:00,11.24,11.26,11.24,11.25,395600.0,8.0144,8.0286,8.0144,8.0215,395600.0
2012-08-24 13:50:00,11.25,11.26,11.24,11.25,245600.0,8.0215,8.0286,8.0144,8.0215,245600.0
2012-08-24 14:00:00,11.25,11.25,11.24,11.24,145200.0,8.0215,8.0215,8.0144,8.0144,145200.0
2012-08-24 14:10:00,11.24,11.24,11.24,11.24,107600.0,8.0144,8.0144,8.0144,8.0144,107600.0
2012-08-24 14:20:00,11.24,11.24,11.22,11.23,189600.0,8.0144,8.0144,8.0001,8.0072,189600.0
2012-08-24 14:30:00,11.24,11.24,11.22,11.22,117200.0,8.0144,8.0144,8.0001,8.0001,117200.0
2012-08-24 14:40:00,11.22,11.23,11.22,11.23,236000.0,8.0001,8.0072,8.0001,8.0072,236000.0
2012-08-24 14:50:00,11.23,11.23,11.21,11.21,284000.0,8.0072,8.0072,7.993,7.993,284000.0
2012-08-24 15:00:00,11.21,11.22,11.19,11.19,196000.0,7.993,8.0001,7.9787,7.9787,196000.0
2012-08-24 15:10:00,11.19,11.22,11.19,11.21,212800.0,7.9787,8.0001,7.9787,7.993,212800.0
2012-08-24 15:20:00,11.21,11.21,11.2,11.2,208000.0,7.993,7.993,7.9859,7.9859,208000.0
2012-08-24 15:30:00,11.2,11.21,11.19,11.19,291200.0,7.9859,7.993,7.9787,7.9787,291200.0
2012-08-24 15:40:00,11.19,11.21,11.19,11.19,342400.0,7.9787,7.993,7.9787,7.9787,342400.0
2012-08-24 15:50:00,11.19,11.19,11.15,11.18,763200.0,7.9787,7.9787,7.9502,7.9716,763200.0
2012-08-27 09:30:00,11.21,11.25,11.13,11.15,178000.0,7.993,8.0215,7.9359,7.9502,178000.0
2012-08-27 09:40:00,11.15,11.16,11.09,11.11,198800.0,7.9502,7.9573,7.9074,7.9217,198800.0
2012-08-27 09:50:00,11.11,11.11,11.06,11.07,83600.0,7.9217,7.9217,7.886,7.8932,83600.0
2012-08-27 10:00:00,11.07,11.11,11.07,11.09,144800.0,7.8932,7.9217,7.8932,7.9074,144800.0
2012-08-27 10:10:00,11.09,11.1,11.06,11.09,67600.0,7.9074,7.9146,7.886,7.9074,67600.0
2012-08-27 10:20:00,11.09,11.1,11.07,11.09,57200.0,7.9074,7.9146,7.8932,7.9074,57200.0
2012-08-27 10:30:00,11.08,11.09,11.06,11.06,68800.0,7.9003,7.9074,7.886,7.886,68800.0
2012-08-27 10:40:00,11.06,11.08,11.05,11.06,90000.0,7.886,7.9003,7.8789,7.886,90000.0
2012-08-27 10:50:00,11.06,11.09,11.05,11.08,193200.0,7.886,7.9074,7.8789,7.9003,193200.0
2012-08-27 11:00:00,11.08,11.12,11.08,11.11,134800.0,7.9003,7.9288,7.9003,7.9217,134800.0
2012-08-27 11:10:00,11.11,11.15,11.1,11.13,330800.0,7.9217,7.9502,7.9146,7.9359,330800.0
2012-08-27 11:20:00,11.13,11.18,11.13,11.17,474400.0,7.9359,7.9716,7.9359,7.9645,474400.0
2012-08-27 11:30:00,11.17,11.18,11.13,11.14,104400.0,7.9645,7.9716,7.9359,7.9431,104400.0
2012-08-27 11:40:00,11.13,11.13,11.11,11.13,73200.0,7.9359,7.9359,7.9217,7.9359,73200.0
2012-08-27 11:50:00,11.13,11.13,11.1,11.1,105200.0,7.9359,7.9359,7.9146,7.9146,105200.0
2012-08-27 12:00:00,11.1,11.13,11.09,11.13,150800.0,7.9146,7.9359,7.9074,7.9359,150800.0
2012-08-27 12:10:00,11.13,11.15,11.12,11.12,88400.0,7.9359,7.9502,7.9288,7.9288,88400.0
2012-08-27 12:20:00,11.12,11.12,11.09,11.1,64800.0,7.9288,7.9288,7.9074,7.9146,64800.0
2012-08-27 12:30:00,11.09,11.11,11.09,11.11,56000.0,7.9074,7.9217,7.9074,7.9217,56000.0
2012-08-27 12:40:00,11.11,11.13,11.1,11.13,86400.0,7.9217,7.9359,7.9146,7.9359,86400.0
2012-08-27 12:50:00,11.13,11.15,11.13,11.14,106000.0,7.9359,7.9502,7.9359,7.9431,106000.0
2012-08-27 13:00:00,11.14,11.16,11.14,11.15,176800.0,7.9431,7.9573,7.9431,7.9502,176800.0
2012-08-27 13:10:00,11.15,11.15,11.15,11.15,117200.0,7.9502,7.9502,7.9502,7.9502,117200.0
2012-08-27 13:20:00,11.15,11.18,11.15,11.16,202000.0,7.9502,7.9716,7.9502,7.9573,202000.0
2012-08-27 13:30:00,11.16,11.17,11.16,11.16,106000.0,7.9573,7.9645,7.9573,7.9573,106000.0
2012-08-27 13:40:00,11.16,11.16,11.11,11.12,92400.0,7.9573,7.9573,7.9217,7.9288,92400.0
2012-08-27 13:50:00,11.12,11.13,11.12,11.12,56400.0,7.9288,7.9359,7.9288,7.9288,56400.0
2012-08-27 14:00:00,11.12,11.14,11.12,11.13,81200.0,7.9288,7.9431,7.9288,7.9359,81200.0
2012-08-27 14:10:00,11.12,11.13,11.11,11.13,114400.0,7.9288,7.9359,7.9217,7.9359,114400.0
2012-08-27 14:20:00,11.13,11.16,11.13,11.16,65600.0,7.9359,7.9573,7.9359,7.9573,65600.0
2012-08-27 14:30:00,11.16,11.18,11.15,11.16,91200.0,7.9573,7.9716,7.9502,7.9573,91200.0
2012-08-27 14:40:00,11.15,11.15,11.13,11.15,90000.0,7.9502,7.9502,7.9359,7.9502,90000.0
2012-08-27 14:50:00,11.15,11.16,11.14,11.14,76400.0,7.9502,7.9573,7.9431,7.9431,76400.0
2012-08-27 15:00:00,11.14,11.15,11.13,11.13,105600.0,7.9431,7.9502,7.9359,7.9359,105600.0
2012-08-27 15:10:00,11.13,11.14,11.12,11.12,110400.0,7.9359,7.9431,7.9288,7.9288,110400.0
2012-08-27 15:20:00,11.12,11.13,11.1,11.12,166400.0,7.9288,7.9359,7.9146,7.9288,166400.0
2012-08-27 15:30:00,11.12,11.13,11.1,11.1,219200.0,7.9288,7.9359,7.9146,7.9146,219200.0
2012-08-27 15:40:00,11.1,11.11,11.09,11.09,310800.0,7.9146,7.9217,7.9074,7.9074,310800.0
2012-08-27 15:50:00,11.08,11.1,11.04,11.1,1150000.0,7.9003,7.9146,7.8718,7.9146,1150000.0
2012-08-28 09:30:00,11.1,11.16,11.02,11.15,244400.0,7.9146,7.9573,7.8575,7.9502,244400.0
2012-08-28 09:40:00,11.15,11.19,11.15,11.17,137600.0,7.9502,7.9787,7.9502,7.9645,137600.0
2012-08-28 09:50:00,11.17,11.17,11.11,11.11,298000.0,7.9645,7.9645,7.9217,7.9217,298000.0
2012-08-28 10:00:00,11.11,11.12,11.06,11.06,425200.0,7.9217,7.9288,7.886,7.886,425200.0
2012-08-28 10:10:00,11.06,11.08,11.05,11.06,215200.0,7.886,7.9003,7.8789,7.886,215200.0
2012-08-28 10:20:00,11.06,11.08,11.05,11.07,248400.0,7.886,7.9003,7.8789,7.8932,248400.0
2012-08-28 10:30:00,11.08,11.1,11.08,11.1,75200.0,7.9003,7.9146,7.9003,7.9146,75200.0
2012-08-28 10:40:00,11.1,11.1,11.06,11.07,181600.0,7.9146,7.9146,7.886,7.8932,181600.0
2012-08-28 10:50:00,11.07,11.08,11.04,11.06,158400.0,7.8932,7.9003,7.8718,7.886,158400.0
2012-08-28 11:00:00,11.05,11.05,11.01,11.01,114800.0,7.8789,7.8789,7.8504,7.8504,114800.0
2012-08-28 11:10:00,11.01,11.01,10.97,10.98,236800.0,7.8504,7.8504,7.8219,7.829,236800.0
2012-08-28 11:20:00,10.98,11.0,10.97,11.0,140800.0,7.829,7.8433,7.8219,7.8433,140800.0
2012-08-28 11:30:00,11.0,11.01,10.99,11.01,275200.0,7.8433,7.8504,7.8361,7.8504,275200.0
2012-08-28 11:40:00,11.01,11.04,11.0,11.04,215600.0,7.8504,7.8718,7.8433,7.8718,215600.0
2012-08-28 11:50:00,11.03,11.05,11.01,11.05,80400.0,7.8646,7.8789,7.8504,7.8789,80400.0
2012-08-28 12:00:00,11.05,11.07,11.05,11.05,76000.0,7.8789,7.8932,7.8789,7.8789,76000.0
2012-08-28 12:10:00,11.05,11.06,11.05,11.06,57600.0,7.8789,7.886,7.8789,7.886,57600.0
2012-08-28 12:20:00,11.06,11.08,11.06,11.07,366800.0,7.886,7.9003,7.886,7.8932,366800.0
2012-08-28 12:30:00,11.07,11.07,11.06,11.07,30800.0,7.8932,7.8932,7.886,7.8932,30800.0
2012-08-28 12:40:00,11.07,11.12,11.07,11.11,174000.0,7.8932,7.9288,7.8932,7.9217,174000.0
2012-08-28 12:50:00,11.11,11.14,11.11,11.13,139600.0,7.9217,7.9431,7.9217,7.9359,139600.0
2012-08-28 13:00:00,11.14,11.15,11.1,11.11,73200.0,7.9431,7.9502,7.9146,7.9217,73200.0
2012-08-28 13:10:00,11.11,11.14,11.1,11.12,275600.0,7.9217,7.9431,7.9146,7.9288,275600.0
2012-08-28 13:20:00,11.12,11.12,11.08,11.08,254000.0,7.9288,7.9288,7.9003,7.9003,254000.0
2012-08-28 13:30:00,11.08,11.09,11.08,11.09,37200.0,7.9003,7.9074,7.9003,7.9074,37200.0
2012-08-28 13:40:00,11.09,11.09,11.07,11.07,30400.0,7.9074,7.9074,7.8932,7.8932,30400.0
2012-08-28 13:50:00,11.07,11.07,11.05,11.05,65200.0,7.8932,7.8932,7.8789,7.8789,65200.0
2012-08-28 14:00:00,11.05,11.07,11.05,11.06,52800.0,7.8789,7.8932,7.8789,7.886,52800.0
2012-08-28 14:10:00,11.06,11.08,11.06,11.08,79200.0,7.886,7.9003,7.886,7.9003,79200.0
2012-08-28 14:20:00,11.08,11.09,11.06,11.08,39200.0,7.9003,7.9074,7.886,7.9003,39200.0
2012-08-28 14:30:00,11.08,11.09,11.08,11.08,68800.0,7.9003,7.9074,7.9003,7.9003,68800.0
2012-08-28 14:40:00,11.08,11.12,11.08,11.11,316000.0,7.9003,7.9288,7.9003,7.9217,316000.0
2012-08-28 14:50:00,11.11,11.11,11.07,11.07,118000.0,7.9217,7.9217,7.8932,7.8932,118000.0
2012-08-28 15:00:00,11.07,11.08,11.07,11.08,100000.0,7.8932,7.9003,7.8932,7.9003,100000.0
2012-08-28 15:10:00,11.08,11.1,11.07,11.08,160800.0,7.9003,7.9146,7.8932,7.9003,160800.0
2012-08-28 15:20:00,11.08,11.08,11.06,11.07,158800.0,7.9003,7.9003,7.886,7.8932,158800.0
2012-08-28 15:30:00,11.07,11.09,11.06,11.09,188800.0,7.8932,7.9074,7.886,7.9074,188800.0
2012-08-28 15:40:00,11.09,11.09,11.06,11.06,216000.0,7.9074,7.9074,7.886,7.886,216000.0
2012-08-28 15:50:00,11.06,11.07,11.04,11.05,473200.0,7.886,7.8932,7.8718,7.8789,473200.0
2012-08-29 09:30:00,11.04,11.04,10.97,11.02,190800.0,7.8718,7.8718,7.8219,7.8575,190800.0
2012-08-29 09:40:00,11.01,11.02,10.95,10.96,155600.0,7.8504,7.8575,7.8076,7.8147,155600.0
2012-08-29 09:50:00,10.96,10.97,10.91,10.93,213200.0,7.8147,7.8219,7.7791,7.7933,213200.0
2012-08-29 10:00:00,10.93,10.99,10.93,10.96,219200.0,7.7933,7.8361,7.7933,7.8147,219200.0
2012-08-29 10:10:00,10.96,10.99,10.96,10.97,154800.0,7.8147,7.8361,7.8147,7.8219,154800.0
2012-08-29 10:20:00,10.96,10.97,10.96,10.97,85600.0,7.8147,7.8219,7.8147,7.8219,85600.0
2012-08-29 10:30:00,10.97,11.02,10.97,11.01,109200.0,7.8219,7.8575,7.8219,7.8504,109200.0
2012-08-29 10:40:00,11.01,11.01,10.97,10.97,80800.0,7.8504,7.8504,7.8219,7.8219,80800.0
2012-08-29 10:50:00,10.97,10.97,10.91,10.92,143600.0,7.8219,7.8219,7.7791,7.7862,143600.0
2012-08-29 11:00:00,10.92,10.92,10.91,10.92,69200.0,7.7862,7.7862,7.7791,7.7862,69200.0
2012-08-29 11:10:00,10.92,10.96,10.92,10.95,119600.0,7.7862,7.8147,7.7862,7.8076,119600.0
2012-08-29 11:20:00,10.96,10.97,10.96,10.97,135600.0,7.8147,7.8219,7.8147,7.8219,135600.0
2012-08-29 11:30:00,10.97,10.98,10.97,10.98,76400.0,7.8219,7.829,7.8219,7.829,76400.0
2012-08-29 11:40:00,10.98,11.0,10.98,11.0,64800.0,7.829,7.8433,7.829,7.8433,64800.0
2012-08-29 11:50:00,10.99,11.01,10.99,11.01,78000.0,7.8361,7.8504,7.8361,7.8504,78000.0
2012-08-29 12:00:00,11.01,11.05,11.0,11.05,254800.0,7.8504,7.8789,7.8433,7.8789,254800.0
2012-08-29 12:10:00,11.05,11.06,11.05,11.06,69200.0,7.8789,7.886,7.8789,7.886,69200.0
2012-08-29 12:20:00,11.06,11.06,11.05,11.05,160800.0,7.886,7.886,7.8789,7.8789,160800.0
2012-08-29 12:30:00,11.05,11.08,11.05,11.08,92000.0,7.8789,7.9003,7.8789,7.9003,92000.0
2012-08-29 12:40:00,11.08,11.1,11.08,11.09,42400.0,7.9003,7.9146,7.9003,7.9074,42400.0
2012-08-29 12:50:00,11.09,11.1,11.08,11.08,58000.0,7.9074,7.9146,7.9003,7.9003,58000.0
2012-08-29 13:00:00,11.08,11.09,11.08,11.08,64400.0,7.9003,7.9074,7.9003,7.9003,64400.0
2012-08-29 13:10:00,11.08,11.1,11.07,11.07,117600.0,7.9003,7.9146,7.8932,7.8932,117600.0
2012-08-29 13:20:00,11.07,11.08,11.06,11.06,84000.0,7.8932,7.9003,7.886,7.886,84000.0
2012-08-29 13:30:00,11.06,11.06,11.02,11.03,182000.0,7.886,7.886,7.8575,7.8646,182000.0
2012-08-29 13:40:00,11.03,11.03,11.02,11.02,176000.0,7.8646,7.8646,7.8575,7.8575,176000.0
2012-08-29 13:50:00,11.02,11.03,10.99,11.02,101200.0,7.8575,7.8646,7.8361,7.8575,101200.0
2012-08-29 14:00:00,11.02,11.03,11.02,11.02,74000.0,7.8575,7.8646,7.8575,7.8575,74000.0
2012-08-29 14:10:00,11.02,11.03,11.02,11.03,87600.0,7.8575,7.8646,7.8575,7.8646,87600.0
2012-08-29 14:20:00,11.02,11.03,11.02,11.02,134800.0,7.8575,7.8646,7.8575,7.8575,134800.0
2012-08-29 14:30:00,11.02,11.03,11.01,11.02,84000.0,7.8575,7.8646,7.8504,7.8575,84000.0
2012-08-29 14:40:00,11.02,11.03,11.0,11.01,74400.0,7.8575,7.8646,7.8433,7.8504,74400.0
2012-08-29 14:50:00,11.0,11.01,11.0,11.0,72400.0,7.8433,7.8504,7.8433,7.8433,72400.0
2012-08-29 15:00:00,11.0,11.01,10.99,11.0,138400.0,7.8433,7.8504,7.8361,7.8433,138400.0
2012-08-29 15:10:00,11.0,11.02,11.0,11.01,189200.0,7.8433,7.8575,7.8433,7.8504,189200.0
2012-08-29 15:20:00,11.01,11.01,11.0,11.01,108800.0,7.8504,7.8504,7.8433,7.8504,108800.0
2012-08-29 15:30:00,11.0,11.01,10.99,10.99,98000.0,7.8433,7.8504,7.8361,7.8361,98000.0
2012-08-29 15:40:00,10.99,11.01,10.98,10.99,228800.0,7.8361,7.8504,7.829,7.8361,228800.0
2012-08-29 15:50:00,10.99,10.99,10.98,10.98,375200.0,7.8361,7.8361,7.829,7.829,375200.0
2012-08-30 09:30:00,10.89,10.9,10.84,10.87,152800.0,7.7648,7.772,7.7292,7.7506,152800.0
2012-08-30 09:40:00,10.87,10.89,10.86,10.87,89600.0,7.7506,7.7648,7.7434,7.7506,89600.0
2012-08-30 09:50:00,10.87,10.88,10.85,10.85,123200.0,7.7506,7.7577,7.7363,7.7363,123200.0
2012-08-30 10:00:00,10.85,10.86,10.82,10.84,196800.0,7.7363,7.7434,7.7149,7.7292,196800.0
2012-08-30 10:10:00,10.85,10.85,10.83,10.83,80800.0,7.7363,7.7363,7.722,7.722,80800.0
2012-08-30 10:20:00,10.83,10.83,10.78,10.78,128400.0,7.722,7.722,7.6864,7.6864,128400.0
2012-08-30 10:30:00,10.78,10.79,10.76,10.76,112000.0,7.6864,7.6935,7.6721,7.6721,112000.0
2012-08-30 10:40:00,10.76,10.77,10.75,10.76,135200.0,7.6721,7.6793,7.665,7.6721,135200.0
2012-08-30 10:50:00,10.76,10.77,10.74,10.76,114000.0,7.6721,7.6793,7.6579,7.6721,114000.0
2012-08-30 11:00:00,10.76,10.77,10.75,10.77,92800.0,7.6721,7.6793,7.665,7.6793,92800.0
2012-08-30 11:10:00,10.77,10.77,10.75,10.77,92400.0,7.6793,7.6793,7.665,7.6793,92400.0
2012-08-30 11:20:00,10.76,10.77,10.76,10.76,115600.0,7.6721,7.6793,7.6721,7.6721,115600.0
2012-08-30 11:30:00,10.76,10.76,10.75,10.76,56800.0,7.6721,7.6721,7.665,7.6721,56800.0
2012-08-30 11:40:00,10.76,10.77,10.75,10.76,54400.0,7.6721,7.6793,7.665,7.6721,54400.0
2012-08-30 11:50:00,10.76,10.76,10.75,10.76,72800.0,7.6721,7.6721,7.665,7.6721,72800.0
2012-08-30 12:00:00,10.76,10.76,10.75,10.76,97200.0,7.6721,7.6721,7.665,7.6721,97200.0
2012-08-30 12:10:00,10.76,10.77,10.76,10.76,54000.0,7.6721,7.6793,7.6721,7.6721,54000.0
2012-08-30 12:20:00,10.76,10.76,10.74,10.75,120400.0,7.6721,7.6721,7.6579,7.665,120400.0
2012-08-30 12:30:00,10.75,10.78,10.75,10.78,46400.0,7.665,7.6864,7.665,7.6864,46400.0
2012-08-30 12:40:00,10.78,10.79,10.77,10.79,57200.0,7.6864,7.6935,7.6793,7.6935,57200.0
2012-08-30 12:50:00,10.79,10.79,10.78,10.78,75200.0,7.6935,7.6935,7.6864,7.6864,75200.0
2012-08-30 13:00:00,10.78,10.79,10.78,10.78,170800.0,7.6864,7.6935,7.6864,7.6864,170800.0
2012-08-30 13:10:00,10.78,10.79,10.78,10.79,42800.0,7.6864,7.6935,7.6864,7.6935,42800.0
2012-08-30 13:20:00,10.79,10.79,10.77,10.79,46400.0,7.6935,7.6935,7.6793,7.6935,46400.0
2012-08-30 13:30:00,10.79,10.79,10.78,10.79,22400.0,7.6935,7.6935,7.6864,7.6935,22400.0
2012-08-30 13:40:00,10.79,10.81,10.79,10.81,42400.0,7.6935,7.7078,7.6935,7.7078,42400.0
2012-08-30 13:50:00,10.81,10.81,10.8,10.81,44000.0,7.7078,7.7078,7.7007,7.7078,44000.0
2012-08-30 14:00:00,10.81,10.83,10.81,10.82,40000.0,7.7078,7.722,7.7078,7.7149,40000.0
2012-08-30 14:10:00,10.82,10.83,10.81,10.81,59200.0,7.7149,7.722,7.7078,7.7078,59200.0
2012-08-30 14:20:00,10.81,10.82,10.81,10.81,46800.0,7.7078,7.7149,7.7078,7.7078,46800.0
2012-08-30 14:30:00,10.81,10.81,10.8,10.81,48000.0,7.7078,7.7078,7.7007,7.7078,48000.0
2012-08-30 14:40:00,10.81,10.82,10.81,10.82,52400.0,7.7078,7.7149,7.7078,7.7149,52400.0
2012-08-30 14:50:00,10.82,10.82,10.81,10.82,71600.0,7.7149,7.7149,7.7078,7.7149,71600.0
2012-08-30 15:00:00,10.82,10.82,10.81,10.81,144800.0,7.7149,7.7149,7.7078,7.7078,144800.0
2012-08-30 15:10:00,10.81,10.82,10.81,10.81,94800.0,7.7078,7.7149,7.7078,7.7078,94800.0
2012-08-30 15:20:00,10.81,10.81,10.79,10.8,116400.0,7.7078,7.7078,7.6935,7.7007,116400.0
2012-08-30 15:30:00,10.8,10.81,10.8,10.8,102400.0,7.7007,7.7078,7.7007,7.7007,102400.0
2012-08-30 15:40:00,10.81,10.81,10.77,10.78,236400.0,7.7078,7.7078,7.6793,7.6864,236400.0
2012-08-30 15:50:00,10.78,10.78,10.77,10.77,479200.0,7.6864,7.6864,7.6793,7.6793,479200.0
2012-08-31 09:30:00,10.83,10.92,10.83,10.85,137200.0,7.722,7.7862,7.722,7.7363,137200.0
2012-08-31 09:40:00,10.86,10.86,10.81,10.81,85200.0,7.7434,7.7434,7.7078,7.7078,85200.0
2012-08-31 09:50:00,10.82,10.84,10.81,10.84,127200.0,7.7149,7.7292,7.7078,7.7292,127200.0
2012-08-31 10:00:00,10.84,10.84,10.72,10.72,144000.0,7.7292,7.7292,7.6436,7.6436,144000.0
2012-08-31 10:10:00,10.72,10.8,10.72,10.8,90400.0,7.6436,7.7007,7.6436,7.7007,90400.0
2012-08-31 10:20:00,10.8,10.82,10.79,10.8,52800.0,7.7007,7.7149,7.6935,7.7007,52800.0
2012-08-31 10:30:00,10.79,10.8,10.76,10.76,55200.0,7.6935,7.7007,7.6721,7.6721,55200.0
2012-08-31 10:40:00,10.77,10.8,10.77,10.78,130800.0,7.6793,7.7007,7.6793,7.6864,130800.0
2012-08-31 10:50:00,10.78,10.83,10.76,10.81,114000.0,7.6864,7.722,7.6721,7.7078,114000.0
2012-08-31 11:00:00,10.81,10.86,10.81,10.84,151200.0,7.7078,7.7434,7.7078,7.7292,151200.0
2012-08-31 11:10:00,10.84,10.84,10.82,10.83,149200.0,7.7292,7.7292,7.7149,7.722,149200.0
2012-08-31 11:20:00,10.83,10.83,10.8,10.8,114000.0,7.722,7.722,7.7007,7.7007,114000.0
2012-08-31 11:30:00,10.8,10.81,10.79,10.79,115600.0,7.7007,7.7078,7.6935,7.6935,115600.0
2012-08-31 11:40:00,10.8,10.8,10.78,10.79,46000.0,7.7007,7.7007,7.6864,7.6935,46000.0
2012-08-31 11:50:00,10.79,10.8,10.79,10.8,106400.0,7.6935,7.7007,7.6935,7.7007,106400.0
2012-08-31 12:00:00,10.8,10.8,10.77,10.77,50800.0,7.7007,7.7007,7.6793,7.6793,50800.0
2012-08-31 12:10:00,10.77,10.77,10.75,10.76,54400.0,7.6793,7.6793,7.665,7.6721,54400.0
2012-08-31 12:20:00,10.75,10.77,10.75,10.76,44400.0,7.665,7.6793,7.665,7.6721,44400.0
2012-08-31 12:30:00,10.75,10.78,10.75,10.77,33200.0,7.665,7.6864,7.665,7.6793,33200.0
2012-08-31 12:40:00,10.77,10.77,10.75,10.76,76000.0,7.6793,7.6793,7.665,7.6721,76000.0
2012-08-31 12:50:00,10.76,10.77,10.75,10.76,44800.0,7.6721,7.6793,7.665,7.6721,44800.0
2012-08-31 13:00:00,10.76,10.77,10.75,10.77,105200.0,7.6721,7.6793,7.665,7.6793,105200.0
2012-08-31 13:10:00,10.76,10.77,10.75,10.76,102400.0,7.6721,7.6793,7.665,7.6721,102400.0
2012-08-31 13:20:00,10.76,10.76,10.76,10.76,30000.0,7.6721,7.6721,7.6721,7.6721,30000.0
2012-08-31 13:30:00,10.76,10.76,10.75,10.76,28800.0,7.6721,7.6721,7.665,7.6721,28800.0
2012-08-31 13:40:00,10.76,10.78,10.76,10.78,50000.0,7.6721,7.6864,7.6721,7.6864,50000.0
2012-08-31 13:50:00,10.78,10.81,10.78,10.79,27600.0,7.6864,7.7078,7.6864,7.6935,27600.0
2012-08-31 14:00:00,10.8,10.8,10.78,10.8,54400.0,7.7007,7.7007,7.6864,7.7007,54400.0
2012-08-31 14:10:00,10.8,10.8,10.79,10.8,184400.0,7.7007,7.7007,7.6935,7.7007,184400.0
2012-08-31 14:20:00,10.8,10.81,10.8,10.8,130400.0,7.7007,7.7078,7.7007,7.7007,130400.0
2012-08-31 14:30:00,10.8,10.8,10.79,10.79,84400.0,7.7007,7.7007,7.6935,7.6935,84400.0
2012-08-31 14:40:00,10.79,10.79,10.77,10.78,86000.0,7.6935,7.6935,7.6793,7.6864,86000.0
2012-08-31 14:50:00,10.78,10.79,10.78,10.79,43600.0,7.6864,7.6935,7.6864,7.6935,43600.0
2012-08-31 15:00:00,10.79,10.79,10.75,10.75,118000.0,7.6935,7.6935,7.665,7.665,118000.0
2012-08-31 15:10:00,10.75,10.77,10.75,10.77,103600.0,7.665,7.6793,7.665,7.6793,103600.0
2012-08-31 15:20:00,10.77,10.77,10.76,10.76,91200.0,7.6793,7.6793,7.6721,7.6721,91200.0
2012-08-31 15:30:00,10.76,10.77,10.75,10.76,153200.0,7.6721,7.6793,7.665,7.6721,153200.0
2012-08-31 15:40:00,10.76,10.78,10.76,10.78,136800.0,7.6721,7.6864,7.6721,7.6864,136800.0
2012-08-31 15:50:00,10.78,10.8,10.77,10.77,525600.0,7.6864,7.7007,7.6793,7.6793,525600.0
2012-09-04 09:30:00,10.72,10.83,10.7,10.82,293600.0,7.6436,7.722,7.6293,7.7149,293600.0
2012-09-04 09:40:00,10.82,10.85,10.81,10.81,210400.0,7.7149,7.7363,7.7078,7.7078,210400.0
2012-09-04 09:50:00,10.81,10.84,10.8,10.81,121600.0,7.7078,7.7292,7.7007,7.7078,121600.0
2012-09-04 10:00:00,10.81,10.82,10.75,10.76,309200.0,7.7078,7.7149,7.665,7.6721,309200.0
2012-09-04 10:10:00,10.76,10.76,10.72,10.76,151600.0,7.6721,7.6721,7.6436,7.6721,151600.0
2012-09-04 10:20:00,10.75,10.77,10.74,10.74,170400.0,7.665,7.6793,7.6579,7.6579,170400.0
2012-09-04 10:30:00,10.74,10.76,10.74,10.76,216400.0,7.6579,7.6721,7.6579,7.6721,216400.0
2012-09-04 10:40:00,10.76,10.76,10.74,10.74,162000.0,7.6721,7.6721,7.6579,7.6579,162000.0
2012-09-04 10:50:00,10.74,10.77,10.74,10.76,376400.0,7.6579,7.6793,7.6579,7.6721,376400.0
2012-09-04 11:00:00,10.76,10.77,10.74,10.74,123200.0,7.6721,7.6793,7.6579,7.6579,123200.0
2012-09-04 11:10:00,10.74,10.74,10.72,10.73,192000.0,7.6579,7.6579,7.6436,7.6507,192000.0
2012-09-04 11:20:00,10.73,10.74,10.72,10.73,71600.0,7.6507,7.6579,7.6436,7.6507,71600.0
2012-09-04 11:30:00,10.74,10.74,10.72,10.73,72400.0,7.6579,7.6579,7.6436,7.6507,72400.0
2012-09-04 11:40:00,10.73,10.73,10.71,10.72,144800.0,7.6507,7.6507,7.6365,7.6436,144800.0
2012-09-04 11:50:00,10.72,10.73,10.72,10.72,208400.0,7.6436,7.6507,7.6436,7.6436,208400.0
2012-09-04 12:00:00,10.72,10.74,10.72,10.74,136000.0,7.6436,7.6579,7.6436,7.6579,136000.0
2012-09-04 12:10:00,10.74,10.75,10.74,10.74,91200.0,7.6579,7.665,7.6579,7.6579,91200.0
2012-09-04 12:20:00,10.74,10.76,10.74,10.75,263200.0,7.6579,7.6721,7.6579,7.665,263200.0
2012-09-04 12:30:00,10.75,10.77,10.75,10.77,74000.0,7.665,7.6793,7.665,7.6793,74000.0
2012-09-04 12:40:00,10.77,10.78,10.76,10.77,52800.0,7.6793,7.6864,7.6721,7.6793,52800.0
2012-09-04 12:50:00,10.77,10.79,10.77,10.79,57600.0,7.6793,7.6935,7.6793,7.6935,57600.0
2012-09-04 13:00:00,10.79,10.8,10.79,10.8,67600.0,7.6935,7.7007,7.6935,7.7007,67600.0
2012-09-04 13:10:00,10.8,10.81,10.8,10.81,39600.0,7.7007,7.7078,7.7007,7.7078,39600.0
2012-09-04 13:20:00,10.81,10.81,10.8,10.8,42000.0,7.7078,7.7078,7.7007,7.7007,42000.0
2012-09-04 13:30:00,10.8,10.81,10.79,10.79,39200.0,7.7007,7.7078,7.6935,7.6935,39200.0
2012-09-04 13:40:00,10.8,10.8,10.77,10.77,68800.0,7.7007,7.7007,7.6793,7.6793,68800.0
2012-09-04 13:50:00,10.77,10.79,10.77,10.79,100800.0,7.6793,7.6935,7.6793,7.6935,100800.0
2012-09-04 14:00:00,10.79,10.83,10.79,10.83,114400.0,7.6935,7.722,7.6935,7.722,114400.0
2012-09-04 14:10:00,10.83,10.88,10.83,10.88,319600.0,7.722,7.7577,7.722,7.7577,319600.0
2012-09-04 14:20:00,10.88,10.9,10.88,10.9,189200.0,7.7577,7.772,7.7577,7.772,189200.0
2012-09-04 14:30:00,10.9,10.96,10.9,10.95,109200.0,7.772,7.8147,7.772,7.8076,109200.0
2012-09-04 14:40:00,10.94,10.95,10.92,10.92,94800.0,7.8005,7.8076,7.7862,7.7862,94800.0
2012-09-04 14:50:00,10.93,10.93,10.91,10.92,142000.0,7.7933,7.7933,7.7791,7.7862,142000.0
2012-09-04 15:00:00,10.92,10.93,10.91,10.93,122000.0,7.7862,7.7933,7.7791,7.7933,122000.0
2012-09-04 15:10:00,10.93,10.94,10.92,10.93,185200.0,7.7933,7.8005,7.7862,7.7933,185200.0
2012-09-04 15:20:00,10.93,10.94,10.92,10.94,128800.0,7.7933,7.8005,7.7862,7.8005,128800.0
2012-09-04 15:30:00,10.94,10.94,10.89,10.89,167200.0,7.8005,7.8005,7.7648,7.7648,167200.0
2012-09-04 15:40:00,10.89,10.9,10.87,10.87,391200.0,7.7648,7.772,7.7506,7.7506,391200.0
2012-09-04 15:50:00,10.87,10.87,10.84,10.84,811200.0,7.7506,7.7506,7.7292,7.7292,811200.0
2012-09-05 09:30:00,10.68,10.74,10.38,10.71,469600.0,7.6151,7.6579,7.4012,7.6365,469600.0
2012-09-05 09:40:00,10.71,10.71,10.64,10.68,232400.0,7.6365,7.6365,7.5866,7.6151,232400.0
2012-09-05 09:50:00,10.68,10.74,10.68,10.71,231200.0,7.6151,7.6579,7.6151,7.6365,231200.0
2012-09-05 10:00:00,10.71,10.77,10.69,10.75,323600.0,7.6365,7.6793,7.6222,7.665,323600.0
2012-09-05 10:10:00,10.75,10.79,10.75,10.76,114800.0,7.665,7.6935,7.665,7.6721,114800.0
2012-09-05 10:20:00,10.76,10.78,10.74,10.75,143600.0,7.6721,7.6864,7.6579,7.665,143600.0
2012-09-05 10:30:00,10.75,10.76,10.71,10.71,160000.0,7.665,7.6721,7.6365,7.6365,160000.0
2012-09-05 10:40:00,10.71,10.71,10.65,10.65,222000.0,7.6365,7.6365,7.5937,7.5937,222000.0
2012-09-05 10:50:00,10.65,10.65,10.62,10.62,213200.0,7.5937,7.5937,7.5723,7.5723,213200.0
2012-09-05 11:00:00,10.62,10.64,10.6,10.62,157200.0,7.5723,7.5866,7.558,7.5723,157200.0
2012-09-05 11:10:00,10.63,10.65,10.62,10.63,146800.0,7.5794,7.5937,7.5723,7.5794,146800.0
2012-09-05 11:20:00,10.63,10.64,10.62,10.64,110000.0,7.5794,7.5866,7.5723,7.5866,110000.0
2012-09-05 11:30:00,10.64,10.65,10.63,10.65,128000.0,7.5866,7.5937,7.5794,7.5937,128000.0
2012-09-05 11:40:00,10.65,10.67,10.65,10.66,147600.0,7.5937,7.608,7.5937,7.6008,147600.0
2012-09-05 11:50:00,10.66,10.68,10.66,10.67,108800.0,7.6008,7.6151,7.6008,7.608,108800.0
2012-09-05 12:00:00,10.67,10.67,10.66,10.67,81600.0,7.608,7.608,7.6008,7.608,81600.0
2012-09-05 12:10:00,10.67,10.68,10.67,10.68,101200.0,7.608,7.6151,7.608,7.6151,101200.0
2012-09-05 12:20:00,10.68,10.69,10.68,10.68,125200.0,7.6151,7.6222,7.6151,7.6151,125200.0
2012-09-05 12:30:00,10.68,10.68,10.66,10.66,96000.0,7.6151,7.6151,7.6008,7.6008,96000.0
2012-09-05 12:40:00,10.67,10.67,10.66,10.66,60000.0,7.608,7.608,7.6008,7.6008,60000.0
2012-09-05 12:50:00,10.66,10.67,10.65,10.65,74800.0,7.6008,7.608,7.5937,7.5937,74800.0
2012-09-05 13:00:00,10.65,10.66,10.65,10.65,92000.0,7.5937,7.6008,7.5937,7.5937,92000.0
2012-09-05 13:10:00,10.65,10.65,10.63,10.63,102400.0,7.5937,7.5937,7.5794,7.5794,102400.0
2012-09-05 13:20:00,10.63,10.63,10.61,10.61,165600.0,7.5794,7.5794,7.5652,7.5652,165600.0
2012-09-05 13:30:00,10.61,10.61,10.58,10.59,127600.0,7.5652,7.5652,7.5438,7.5509,127600.0
2012-09-05 13:40:00,10.59,10.6,10.57,10.59,176400.0,7.5509,7.558,7.5367,7.5509,176400.0
2012-09-05 13:50:00,10.59,10.6,10.58,10.6,82800.0,7.5509,7.558,7.5438,7.558,82800.0
2012-09-05 14:00:00,10.6,10.61,10.6,10.61,128800.0,7.558,7.5652,7.558,7.5652,128800.0
2012-09-05 14:10:00,10.61,10.61,10.6,10.61,93600.0,7.5652,7.5652,7.558,7.5652,93600.0
2012-09-05 14:20:00,10.61,10.62,10.61,10.62,71600.0,7.5652,7.5723,7.5652,7.5723,71600.0
2012-09-05 14:30:00,10.62,10.62,10.61,10.61,128000.0,7.5723,7.5723,7.5652,7.5652,128000.0
2012-09-05 14:40:00,10.61,10.62,10.6,10.6,118400.0,7.5652,7.5723,7.558,7.558,118400.0
2012-09-05 14:50:00,10.61,10.62,10.6,10.61,175200.0,7.5652,7.5723,7.558,7.5652,175200.0
2012-09-05 15:00:00,10.61,10.61,10.56,10.56,294800.0,7.5652,7.5652,7.5295,7.5295,294800.0
2012-09-05 15:10:00,10.56,10.57,10.54,10.55,240800.0,7.5295,7.5367,7.5153,7.5224,240800.0
2012-09-05 15:20:00,10.55,10.55,10.54,10.55,297600.0,7.5224,7.5224,7.5153,7.5224,297600.0
2012-09-05 15:30:00,10.55,10.56,10.54,10.55,326400.0,7.5224,7.5295,7.5153,7.5224,326400.0
2012-09-05 15:40:00,10.55,10.56,10.53,10.55,597600.0,7.5224,7.5295,7.5081,7.5224,597600.0
2012-09-05 15:50:00,10.55,10.57,10.55,10.56,1759600.0,7.5224,7.5367,7.5224,7.5295,1759600.0
2012-09-06 09:30:00,10.58,10.65,10.5,10.62,606000.0,7.5438,7.5937,7.4867,7.5723,606000.0
2012-09-06 09:40:00,10.63,10.63,10.47,10.51,591200.0,7.5794,7.5794,7.4654,7.4939,591200.0
2012-09-06 09:50:00,10.5,10.52,10.44,10.52,621600.0,7.4867,7.501,7.444,7.501,621600.0
2012-09-06 10:00:00,10.52,10.6,10.52,10.59,349200.0,7.501,7.558,7.501,7.5509,349200.0
2012-09-06 10:10:00,10.59,10.6,10.56,10.56,176000.0,7.5509,7.558,7.5295,7.5295,176000.0
2012-09-06 10:20:00,10.56,10.57,10.53,10.54,243600.0,7.5295,7.5367,7.5081,7.5153,243600.0
2012-09-06 10:30:00,10.54,10.56,10.52,10.56,288400.0,7.5153,7.5295,7.501,7.5295,288400.0
2012-09-06 10:40:00,10.56,10.56,10.52,10.54,156800.0,7.5295,7.5295,7.501,7.5153,156800.0
2012-09-06 10:50:00,10.54,10.55,10.51,10.51,293600.0,7.5153,7.5224,7.4939,7.4939,293600.0
2012-09-06 11:00:00,10.51,10.53,10.51,10.52,173600.0,7.4939,7.5081,7.4939,7.501,173600.0
2012-09-06 11:10:00,10.52,10.53,10.51,10.52,217200.0,7.501,7.5081,7.4939,7.501,217200.0
2012-09-06 11:20:00,10.51,10.53,10.51,10.53,314000.0,7.4939,7.5081,7.4939,7.5081,314000.0
2012-09-06 11:30:00,10.53,10.56,10.52,10.55,366000.0,7.5081,7.5295,7.501,7.5224,366000.0
2012-09-06 11:40:00,10.55,10.56,10.53,10.53,264400.0,7.5224,7.5295,7.5081,7.5081,264400.0
2012-09-06 11:50:00,10.53,10.53,10.49,10.51,372400.0,7.5081,7.5081,7.4796,7.4939,372400.0
2012-09-06 12:00:00,10.5,10.55,10.5,10.55,407200.0,7.4867,7.5224,7.4867,7.5224,407200.0
2012-09-06 12:10:00,10.55,10.58,10.55,10.56,221600.0,7.5224,7.5438,7.5224,7.5295,221600.0
2012-09-06 12:20:00,10.56,10.56,10.54,10.54,151600.0,7.5295,7.5295,7.5153,7.5153,151600.0
2012-09-06 12:30:00,10.55,10.55,10.54,10.54,122400.0,7.5224,7.5224,7.5153,7.5153,122400.0
2012-09-06 12:40:00,10.54,10.56,10.54,10.55,137600.0,7.5153,7.5295,7.5153,7.5224,137600.0
2012-09-06 12:50:00,10.55,10.58,10.55,10.56,98000.0,7.5224,7.5438,7.5224,7.5295,98000.0
2012-09-06 13:00:00,10.56,10.56,10.55,10.55,152400.0,7.5295,7.5295,7.5224,7.5224,152400.0
2012-09-06 13:10:00,10.55,10.56,10.54,10.54,187200.0,7.5224,7.5295,7.5153,7.5153,187200.0
2012-09-06 13:20:00,10.55,10.55,10.53,10.54,198000.0,7.5224,7.5224,7.5081,7.5153,198000.0
2012-09-06 13:30:00,10.54,10.55,10.54,10.54,134800.0,7.5153,7.5224,7.5153,7.5153,134800.0
2012-09-06 13:40:00,10.55,10.56,10.55,10.56,80800.0,7.5224,7.5295,7.5224,7.5295,80800.0
2012-09-06 13:50:00,10.56,10.58,10.56,10.57,189200.0,7.5295,7.5438,7.5295,7.5367,189200.0
2012-09-06 14:00:00,10.57,10.57,10.55,10.55,234000.0,7.5367,7.5367,7.5224,7.5224,234000.0
2012-09-06 14:10:00,10.56,10.58,10.54,10.58,467200.0,7.5295,7.5438,7.5153,7.5438,467200.0
2012-09-06 14:20:00,10.58,10.58,10.57,10.58,108400.0,7.5438,7.5438,7.5367,7.5438,108400.0
2012-09-06 14:30:00,10.58,10.58,10.57,10.57,375200.0,7.5438,7.5438,7.5367,7.5367,375200.0
2012-09-06 14:40:00,10.57,10.58,10.57,10.58,173200.0,7.5367,7.5438,7.5367,7.5438,173200.0
2012-09-06 14:50:00,10.58,10.58,10.56,10.56,256800.0,7.5438,7.5438,7.5295,7.5295,256800.0
2012-09-06 15:00:00,10.56,10.58,10.56,10.58,251200.0,7.5295,7.5438,7.5295,7.5438,251200.0
2012-09-06 15:10:00,10.58,10.58,10.55,10.55,131600.0,7.5438,7.5438,7.5224,7.5224,131600.0
2012-09-06 15:20:00,10.55,10.55,10.54,10.54,222000.0,7.5224,7.5224,7.5153,7.5153,222000.0
2012-09-06 15:30:00,10.54,10.57,10.54,10.56,859200.0,7.5153,7.5367,7.5153,7.5295,859200.0
2012-09-06 15:40:00,10.56,10.56,10.51,10.51,481600.0,7.5295,7.5295,7.4939,7.4939,481600.0
2012-09-06 15:50:00,10.51,10.55,10.51,10.55,1628400.0,7.4939,7.5224,7.4939,7.5224,1628400.0
2012-09-07 09:30:00,10.59,10.61,10.5,10.52,334000.0,7.5509,7.5652,7.4867,7.501,334000.0
2012-09-07 09:40:00,10.52,10.55,10.5,10.51,245200.0,7.501,7.5224,7.4867,7.4939,245200.0
2012-09-07 09:50:00,10.51,10.51,10.48,10.51,217200.0,7.4939,7.4939,7.4725,7.4939,217200.0
2012-09-07 10:00:00,10.51,10.53,10.49,10.49,320000.0,7.4939,7.5081,7.4796,7.4796,320000.0
2012-09-07 10:10:00,10.49,10.51,10.49,10.51,204800.0,7.4796,7.4939,7.4796,7.4939,204800.0
2012-09-07 10:20:00,10.52,10.53,10.51,10.53,100000.0,7.501,7.5081,7.4939,7.5081,100000.0
2012-09-07 10:30:00,10.53,10.54,10.51,10.51,160400.0,7.5081,7.5153,7.4939,7.4939,160400.0
2012-09-07 10:40:00,10.52,10.53,10.51,10.52,129200.0,7.501,7.5081,7.4939,7.501,129200.0
2012-09-07 10:50:00,10.52,10.54,10.52,10.52,131200.0,7.501,7.5153,7.501,7.501,131200.0
2012-09-07 11:00:00,10.52,10.52,10.5,10.51,93200.0,7.501,7.501,7.4867,7.4939,93200.0
2012-09-07 11:10:00,10.51,10.52,10.49,10.49,109200.0,7.4939,7.501,7.4796,7.4796,109200.0
2012-09-07 11:20:00,10.49,10.5,10.49,10.5,138400.0,7.4796,7.4867,7.4796,7.4867,138400.0
2012-09-07 11:30:00,10.5,10.51,10.46,10.46,105600.0,7.4867,7.4939,7.4582,7.4582,105600.0
2012-09-07 11:40:00,10.46,10.48,10.46,10.47,75600.0,7.4582,7.4725,7.4582,7.4654,75600.0
2012-09-07 11:50:00,10.48,10.48,10.45,10.46,109200.0,7.4725,7.4725,7.4511,7.4582,109200.0
2012-09-07 12:00:00,10.45,10.46,10.45,10.45,109200.0,7.4511,7.4582,7.4511,7.4511,109200.0
2012-09-07 12:10:00,10.45,10.46,10.44,10.45,52000.0,7.4511,7.4582,7.444,7.4511,52000.0
2012-09-07 12:20:00,10.45,10.46,10.45,10.45,62000.0,7.4511,7.4582,7.4511,7.4511,62000.0
2012-09-07 12:30:00,10.45,10.45,10.44,10.44,92800.0,7.4511,7.4511,7.444,7.444,92800.0
2012-09-07 12:40:00,10.45,10.46,10.45,10.46,93200.0,7.4511,7.4582,7.4511,7.4582,93200.0
2012-09-07 12:50:00,10.46,10.47,10.46,10.47,103200.0,7.4582,7.4654,7.4582,7.4654,103200.0
2012-09-07 13:00:00,10.46,10.49,10.46,10.48,81600.0,7.4582,7.4796,7.4582,7.4725,81600.0
2012-09-07 13:10:00,10.48,10.48,10.46,10.46,72000.0,7.4725,7.4725,7.4582,7.4582,72000.0
2012-09-07 13:20:00,10.47,10.47,10.46,10.47,56000.0,7.4654,7.4654,7.4582,7.4654,56000.0
2012-09-07 13:30:00,10.47,10.48,10.47,10.47,54000.0,7.4654,7.4725,7.4654,7.4654,54000.0
2012-09-07 13:40:00,10.47,10.47,10.47,10.47,70400.0,7.4654,7.4654,7.4654,7.4654,70400.0
2012-09-07 13:50:00,10.47,10.47,10.47,10.47,121600.0,7.4654,7.4654,7.4654,7.4654,121600.0
2012-09-07 14:00:00,10.47,10.48,10.47,10.48,147600.0,7.4654,7.4725,7.4654,7.4725,147600.0
2012-09-07 14:10:00,10.48,10.49,10.46,10.49,114000.0,7.4725,7.4796,7.4582,7.4796,114000.0
2012-09-07 14:20:00,10.49,10.49,10.48,10.48,68400.0,7.4796,7.4796,7.4725,7.4725,68400.0
2012-09-07 14:30:00,10.48,10.49,10.48,10.49,59600.0,7.4725,7.4796,7.4725,7.4796,59600.0
2012-09-07 14:40:00,10.48,10.52,10.48,10.52,316000.0,7.4725,7.501,7.4725,7.501,316000.0
2012-09-07 14:50:00,10.52,10.53,10.51,10.52,277600.0,7.501,7.5081,7.4939,7.501,277600.0
2012-09-07 15:00:00,10.52,10.52,10.51,10.52,148000.0,7.501,7.501,7.4939,7.501,148000.0
2012-09-07 15:10:00,10.52,10.52,10.5,10.51,118800.0,7.501,7.501,7.4867,7.4939,118800.0
2012-09-07 15:20:00,10.51,10.52,10.5,10.51,146800.0,7.4939,7.501,7.4867,7.4939,146800.0
2012-09-07 15:30:00,10.52,10.54,10.52,10.54,437600.0,7.501,7.5153,7.501,7.5153,437600.0
2012-09-07 15:40:00,10.54,10.54,10.51,10.54,795200.0,7.5153,7.5153,7.4939,7.5153,795200.0
2012-09-07 15:50:00,10.54,10.54,10.53,10.54,381200.0,7.5153,7.5153,7.5081,7.5153,381200.0
2012-09-10 09:30:00,10.53,10.56,10.46,10.47,321600.0,7.5081,7.5295,7.4582,7.4654,321600.0
2012-09-10 09:40:00,10.47,10.56,10.47,10.56,360800.0,7.4654,7.5295,7.4654,7.5295,360800.0
2012-09-10 09:50:00,10.56,10.59,10.55,10.59,203600.0,7.5295,7.5509,7.5224,7.5509,203600.0
2012-09-10 10:00:00,10.59,10.61,10.59,10.61,185600.0,7.5509,7.5652,7.5509,7.5652,185600.0
2012-09-10 10:10:00,10.6,10.66,10.6,10.65,387600.0,7.558,7.6008,7.558,7.5937,387600.0
2012-09-10 10:20:00,10.64,10.71,10.63,10.7,485200.0,7.5866,7.6365,7.5794,7.6293,485200.0
2012-09-10 10:30:00,10.69,10.69,10.63,10.65,123200.0,7.6222,7.6222,7.5794,7.5937,123200.0
2012-09-10 10:40:00,10.65,10.67,10.63,10.66,188000.0,7.5937,7.608,7.5794,7.6008,188000.0
2012-09-10 10:50:00,10.66,10.66,10.64,10.65,108000.0,7.6008,7.6008,7.5866,7.5937,108000.0
2012-09-10 11:00:00,10.65,10.67,10.64,10.66,371200.0,7.5937,7.608,7.5866,7.6008,371200.0
2012-09-10 11:10:00,10.66,10.66,10.64,10.65,94800.0,7.6008,7.6008,7.5866,7.5937,94800.0
2012-09-10 11:20:00,10.65,10.66,10.65,10.65,87200.0,7.5937,7.6008,7.5937,7.5937,87200.0
2012-09-10 11:30:00,10.65,10.68,10.65,10.68,154000.0,7.5937,7.6151,7.5937,7.6151,154000.0
2012-09-10 11:40:00,10.68,10.68,10.65,10.66,119200.0,7.6151,7.6151,7.5937,7.6008,119200.0
2012-09-10 11:50:00,10.66,10.68,10.65,10.67,68800.0,7.6008,7.6151,7.5937,7.608,68800.0
2012-09-10 12:00:00,10.67,10.68,10.66,10.68,79600.0,7.608,7.6151,7.6008,7.6151,79600.0
2012-09-10 12:10:00,10.68,10.68,10.66,10.68,65200.0,7.6151,7.6151,7.6008,7.6151,65200.0
2012-09-10 12:20:00,10.68,10.68,10.65,10.66,147200.0,7.6151,7.6151,7.5937,7.6008,147200.0
2012-09-10 12:30:00,10.66,10.66,10.64,10.65,72400.0,7.6008,7.6008,7.5866,7.5937,72400.0
2012-09-10 12:40:00,10.65,10.66,10.65,10.66,56800.0,7.5937,7.6008,7.5937,7.6008,56800.0
2012-09-10 12:50:00,10.65,10.66,10.65,10.65,81200.0,7.5937,7.6008,7.5937,7.5937,81200.0
2012-09-10 13:00:00,10.65,10.68,10.65,10.67,91600.0,7.5937,7.6151,7.5937,7.608,91600.0
2012-09-10 13:10:00,10.67,10.69,10.67,10.68,139600.0,7.608,7.6222,7.608,7.6151,139600.0
2012-09-10 13:20:00,10.69,10.69,10.67,10.68,65200.0,7.6222,7.6222,7.608,7.6151,65200.0
2012-09-10 13:30:00,10.68,10.69,10.65,10.65,61200.0,7.6151,7.6222,7.5937,7.5937,61200.0
2012-09-10 13:40:00,10.65,10.66,10.64,10.65,82800.0,7.5937,7.6008,7.5866,7.5937,82800.0
2012-09-10 13:50:00,10.65,10.66,10.64,10.65,99600.0,7.5937,7.6008,7.5866,7.5937,99600.0
2012-09-10 14:00:00,10.65,10.66,10.65,10.66,56000.0,7.5937,7.6008,7.5937,7.6008,56000.0
2012-09-10 14:10:00,10.66,10.67,10.65,10.66,114000.0,7.6008,7.608,7.5937,7.6008,114000.0
2012-09-10 14:20:00,10.66,10.67,10.65,10.66,82800.0,7.6008,7.608,7.5937,7.6008,82800.0
2012-09-10 14:30:00,10.67,10.67,10.63,10.63,85600.0,7.608,7.608,7.5794,7.5794,85600.0
2012-09-10 14:40:00,10.63,10.65,10.62,10.65,114800.0,7.5794,7.5937,7.5723,7.5937,114800.0
2012-09-10 14:50:00,10.64,10.65,10.63,10.63,81200.0,7.5866,7.5937,7.5794,7.5794,81200.0
2012-09-10 15:00:00,10.63,10.64,10.61,10.62,97200.0,7.5794,7.5866,7.5652,7.5723,97200.0
2012-09-10 15:10:00,10.62,10.62,10.59,10.6,124400.0,7.5723,7.5723,7.5509,7.558,124400.0
2012-09-10 15:20:00,10.6,10.61,10.59,10.6,131600.0,7.558,7.5652,7.5509,7.558,131600.0
2012-09-10 15:30:00,10.6,10.6,10.58,10.59,161600.0,7.558,7.558,7.5438,7.5509,161600.0
2012-09-10 15:40:00,10.58,10.59,10.55,10.56,213600.0,7.5438,7.5509,7.5224,7.5295,213600.0
2012-09-10 15:50:00,10.56,10.58,10.56,10.57,496800.0,7.5295,7.5438,7.5295,7.5367,496800.0
2012-09-11 09:30:00,10.54,10.64,10.52,10.61,172400.0,7.5153,7.5866,7.501,7.5652,172400.0
2012-09-11 09:40:00,10.59,10.62,10.57,10.61,141600.0,7.5509,7.5723,7.5367,7.5652,141600.0
2012-09-11 09:50:00,10.61,10.68,10.6,10.65,273200.0,7.5652,7.6151,7.558,7.5937,273200.0
2012-09-11 10:00:00,10.65,10.65,10.62,10.63,212800.0,7.5937,7.5937,7.5723,7.5794,212800.0
2012-09-11 10:10:00,10.62,10.62,10.58,10.58,105600.0,7.5723,7.5723,7.5438,7.5438,105600.0
2012-09-11 10:20:00,10.58,10.59,10.56,10.56,119200.0,7.5438,7.5509,7.5295,7.5295,119200.0
2012-09-11 10:30:00,10.56,10.57,10.55,10.56,66000.0,7.5295,7.5367,7.5224,7.5295,66000.0
2012-09-11 10:40:00,10.56,10.59,10.55,10.58,162800.0,7.5295,7.5509,7.5224,7.5438,162800.0
2012-09-11 10:50:00,10.58,10.59,10.57,10.58,161200.0,7.5438,7.5509,7.5367,7.5438,161200.0
2012-09-11 11:00:00,10.58,10.6,10.57,10.6,203600.0,7.5438,7.558,7.5367,7.558,203600.0
2012-09-11 11:10:00,10.6,10.62,10.59,10.62,159200.0,7.558,7.5723,7.5509,7.5723,159200.0
2012-09-11 11:20:00,10.63,10.65,10.62,10.65,72400.0,7.5794,7.5937,7.5723,7.5937,72400.0
2012-09-11 11:30:00,10.65,10.65,10.64,10.64,46400.0,7.5937,7.5937,7.5866,7.5866,46400.0
2012-09-11 11:40:00,10.64,10.64,10.61,10.62,124000.0,7.5866,7.5866,7.5652,7.5723,124000.0
2012-09-11 11:50:00,10.62,10.64,10.62,10.64,122400.0,7.5723,7.5866,7.5723,7.5866,122400.0
2012-09-11 12:00:00,10.64,10.66,10.64,10.65,154400.0,7.5866,7.6008,7.5866,7.5937,154400.0
2012-09-11 12:10:00,10.65,10.65,10.63,10.65,120000.0,7.5937,7.5937,7.5794,7.5937,120000.0
2012-09-11 12:20:00,10.65,10.65,10.64,10.64,97200.0,7.5937,7.5937,7.5866,7.5866,97200.0
2012-09-11 12:30:00,10.64,10.66,10.64,10.66,265600.0,7.5866,7.6008,7.5866,7.6008,265600.0
2012-09-11 12:40:00,10.66,10.67,10.65,10.66,80000.0,7.6008,7.608,7.5937,7.6008,80000.0
2012-09-11 12:50:00,10.67,10.67,10.66,10.67,76000.0,7.608,7.608,7.6008,7.608,76000.0
2012-09-11 13:00:00,10.67,10.67,10.66,10.67,108000.0,7.608,7.608,7.6008,7.608,108000.0
2012-09-11 13:10:00,10.67,10.67,10.66,10.66,78000.0,7.608,7.608,7.6008,7.6008,78000.0
2012-09-11 13:20:00,10.66,10.67,10.65,10.65,57200.0,7.6008,7.608,7.5937,7.5937,57200.0
2012-09-11 13:30:00,10.65,10.65,10.64,10.64,69200.0,7.5937,7.5937,7.5866,7.5866,69200.0
2012-09-11 13:40:00,10.65,10.66,10.65,10.65,66000.0,7.5937,7.6008,7.5937,7.5937,66000.0
2012-09-11 13:50:00,10.65,10.66,10.65,10.66,44800.0,7.5937,7.6008,7.5937,7.6008,44800.0
2012-09-11 14:00:00,10.66,10.67,10.65,10.65,183600.0,7.6008,7.608,7.5937,7.5937,183600.0
2012-09-11 14:10:00,10.65,10.66,10.65,10.65,78400.0,7.5937,7.6008,7.5937,7.5937,78400.0
2012-09-11 14:20:00,10.66,10.68,10.65,10.67,87600.0,7.6008,7.6151,7.5937,7.608,87600.0
2012-09-11 14:30:00,10.67,10.68,10.66,10.66,94400.0,7.608,7.6151,7.6008,7.6008,94400.0
2012-09-11 14:40:00,10.66,10.67,10.62,10.63,228400.0,7.6008,7.608,7.5723,7.5794,228400.0
2012-09-11 14:50:00,10.63,10.63,10.62,10.63,133600.0,7.5794,7.5794,7.5723,7.5794,133600.0
2012-09-11 15:00:00,10.63,10.64,10.62,10.62,165600.0,7.5794,7.5866,7.5723,7.5723,165600.0
2012-09-11 15:10:00,10.62,10.63,10.61,10.62,120800.0,7.5723,7.5794,7.5652,7.5723,120800.0
2012-09-11 15:20:00,10.62,10.62,10.61,10.62,157600.0,7.5723,7.5723,7.5652,7.5723,157600.0
2012-09-11 15:30:00,10.62,10.63,10.61,10.61,161600.0,7.5723,7.5794,7.5652,7.5652,161600.0
2012-09-11 15:40:00,10.62,10.63,10.61,10.63,249200.0,7.5723,7.5794,7.5652,7.5794,249200.0
2012-09-11 15:50:00,10.63,10.64,10.63,10.63,424000.0,7.5794,7.5866,7.5794,7.5794,424000.0
2012-09-12 09:30:00,10.63,10.77,10.63,10.74,232800.0,7.5794,7.6793,7.5794,7.6579,232800.0
2012-09-12 09:40:00,10.74,10.75,10.71,10.73,100000.0,7.6579,7.665,7.6365,7.6507,100000.0
2012-09-12 09:50:00,10.72,10.73,10.64,10.65,124400.0,7.6436,7.6507,7.5866,7.5937,124400.0
2012-09-12 10:00:00,10.65,10.71,10.65,10.7,128800.0,7.5937,7.6365,7.5937,7.6293,128800.0
2012-09-12 10:10:00,10.7,10.7,10.67,10.69,108000.0,7.6293,7.6293,7.608,7.6222,108000.0
2012-09-12 10:20:00,10.69,10.69,10.67,10.67,243200.0,7.6222,7.6222,7.608,7.608,243200.0
2012-09-12 10:30:00,10.67,10.69,10.65,10.68,234800.0,7.608,7.6222,7.5937,7.6151,234800.0
2012-09-12 10:40:00,10.68,10.69,10.66,10.66,125600.0,7.6151,7.6222,7.6008,7.6008,125600.0
2012-09-12 10:50:00,10.67,10.7,10.67,10.69,100400.0,7.608,7.6293,7.608,7.6222,100400.0
2012-09-12 11:00:00,10.69,10.71,10.69,10.69,59200.0,7.6222,7.6365,7.6222,7.6222,59200.0
2012-09-12 11:10:00,10.69,10.69,10.65,10.67,78800.0,7.6222,7.6222,7.5937,7.608,78800.0
2012-09-12 11:20:00,10.68,10.71,10.68,10.69,49200.0,7.6151,7.6365,7.6151,7.6222,49200.0
2012-09-12 11:30:00,10.69,10.71,10.69,10.7,57200.0,7.6222,7.6365,7.6222,7.6293,57200.0
2012-09-12 11:40:00,10.69,10.69,10.68,10.69,48800.0,7.6222,7.6222,7.6151,7.6222,48800.0
2012-09-12 11:50:00,10.68,10.69,10.65,10.67,112800.0,7.6151,7.6222,7.5937,7.608,112800.0
2012-09-12 12:00:00,10.67,10.68,10.67,10.67,56000.0,7.608,7.6151,7.608,7.608,56000.0
2012-09-12 12:10:00,10.67,10.69,10.67,10.69,70800.0,7.608,7.6222,7.608,7.6222,70800.0
2012-09-12 12:20:00,10.69,10.69,10.67,10.67,36800.0,7.6222,7.6222,7.608,7.608,36800.0
2012-09-12 12:30:00,10.68,10.69,10.68,10.69,51600.0,7.6151,7.6222,7.6151,7.6222,51600.0
2012-09-12 12:40:00,10.69,10.69,10.68,10.69,32000.0,7.6222,7.6222,7.6151,7.6222,32000.0
2012-09-12 12:50:00,10.69,10.71,10.69,10.7,60000.0,7.6222,7.6365,7.6222,7.6293,60000.0
2012-09-12 13:00:00,10.7,10.72,10.7,10.71,60400.0,7.6293,7.6436,7.6293,7.6365,60400.0
2012-09-12 13:10:00,10.7,10.71,10.7,10.7,52400.0,7.6293,7.6365,7.6293,7.6293,52400.0
2012-09-12 13:20:00,10.7,10.71,10.69,10.69,36800.0,7.6293,7.6365,7.6222,7.6222,36800.0
2012-09-12 13:30:00,10.69,10.69,10.67,10.67,125200.0,7.6222,7.6222,7.608,7.608,125200.0
2012-09-12 13:40:00,10.68,10.69,10.67,10.69,79200.0,7.6151,7.6222,7.608,7.6222,79200.0
2012-09-12 13:50:00,10.68,10.69,10.67,10.68,110800.0,7.6151,7.6222,7.608,7.6151,110800.0
2012-09-12 14:00:00,10.68,10.69,10.67,10.68,123200.0,7.6151,7.6222,7.608,7.6151,123200.0
2012-09-12 14:10:00,10.69,10.7,10.67,10.68,310400.0,7.6222,7.6293,7.608,7.6151,310400.0
2012-09-12 14:20:00,10.67,10.7,10.67,10.69,59200.0,7.608,7.6293,7.608,7.6222,59200.0
2012-09-12 14:30:00,10.69,10.69,10.67,10.67,66400.0,7.6222,7.6222,7.608,7.608,66400.0
2012-09-12 14:40:00,10.68,10.68,10.65,10.65,117600.0,7.6151,7.6151,7.5937,7.5937,117600.0
2012-09-12 14:50:00,10.65,10.67,10.65,10.66,133600.0,7.5937,7.608,7.5937,7.6008,133600.0
2012-09-12 15:00:00,10.66,10.66,10.63,10.64,168800.0,7.6008,7.6008,7.5794,7.5866,168800.0
2012-09-12 15:10:00,10.63,10.66,10.63,10.66,148400.0,7.5794,7.6008,7.5794,7.6008,148400.0
2012-09-12 15:20:00,10.66,10.69,10.66,10.68,191600.0,7.6008,7.6222,7.6008,7.6151,191600.0
2012-09-12 15:30:00,10.68,10.69,10.67,10.68,110800.0,7.6151,7.6222,7.608,7.6151,110800.0
2012-09-12 15:40:00,10.68,10.69,10.65,10.66,158000.0,7.6151,7.6222,7.5937,7.6008,158000.0
2012-09-12 15:50:00,10.66,10.68,10.65,10.68,391600.0,7.6008,7.6151,7.5937,7.6151,391600.0
2012-09-13 09:30:00,10.6,10.66,10.55,10.56,342400.0,7.558,7.6008,7.5224,7.5295,342400.0
2012-09-13 09:40:00,10.56,10.56,10.5,10.54,211600.0,7.5295,7.5295,7.4867,7.5153,211600.0
2012-09-13 09:50:00,10.54,10.56,10.52,10.52,296400.0,7.5153,7.5295,7.501,7.501,296400.0
2012-09-13 10:00:00,10.53,10.56,10.53,10.55,235600.0,7.5081,7.5295,7.5081,7.5224,235600.0
2012-09-13 10:10:00,10.55,10.56,10.51,10.52,149600.0,7.5224,7.5295,7.4939,7.501,149600.0
2012-09-13 10:20:00,10.52,10.53,10.49,10.5,136000.0,7.501,7.5081,7.4796,7.4867,136000.0
2012-09-13 10:30:00,10.5,10.51,10.49,10.5,331200.0,7.4867,7.4939,7.4796,7.4867,331200.0
2012-09-13 10:40:00,10.5,10.51,10.46,10.47,506000.0,7.4867,7.4939,7.4582,7.4654,506000.0
2012-09-13 10:50:00,10.47,10.47,10.45,10.47,270000.0,7.4654,7.4654,7.4511,7.4654,270000.0
2012-09-13 11:00:00,10.47,10.51,10.47,10.47,526800.0,7.4654,7.4939,7.4654,7.4654,526800.0
2012-09-13 11:10:00,10.47,10.52,10.46,10.49,429600.0,7.4654,7.501,7.4582,7.4796,429600.0
2012-09-13 11:20:00,10.49,10.51,10.49,10.51,249200.0,7.4796,7.4939,7.4796,7.4939,249200.0
2012-09-13 11:30:00,10.51,10.52,10.49,10.49,198800.0,7.4939,7.501,7.4796,7.4796,198800.0
2012-09-13 11:40:00,10.5,10.53,10.49,10.52,168400.0,7.4867,7.5081,7.4796,7.501,168400.0
2012-09-13 11:50:00,10.52,10.57,10.51,10.57,438400.0,7.501,7.5367,7.4939,7.5367,438400.0
2012-09-13 12:00:00,10.57,10.58,10.55,10.56,254000.0,7.5367,7.5438,7.5224,7.5295,254000.0
2012-09-13 12:10:00,10.56,10.56,10.54,10.54,92000.0,7.5295,7.5295,7.5153,7.5153,92000.0
2012-09-13 12:20:00,10.55,10.56,10.53,10.55,36800.0,7.5224,7.5295,7.5081,7.5224,36800.0
2012-09-13 12:30:00,10.55,10.65,10.53,10.61,222000.0,7.5224,7.5937,7.5081,7.5652,222000.0
2012-09-13 12:40:00,10.61,10.67,10.61,10.63,193200.0,7.5652,7.608,7.5652,7.5794,193200.0
2012-09-13 12:50:00,10.63,10.65,10.61,10.65,117600.0,7.5794,7.5937,7.5652,7.5937,117600.0
2012-09-13 13:00:00,10.65,10.68,10.64,10.67,212400.0,7.5937,7.6151,7.5866,7.608,212400.0
2012-09-13 13:10:00,10.67,10.69,10.65,10.68,142400.0,7.608,7.6222,7.5937,7.6151,142400.0
2012-09-13 13:20:00,10.68,10.75,10.68,10.74,148800.0,7.6151,7.665,7.6151,7.6579,148800.0
2012-09-13 13:30:00,10.75,10.78,10.75,10.77,124000.0,7.665,7.6864,7.665,7.6793,124000.0
2012-09-13 13:40:00,10.77,10.77,10.74,10.76,196000.0,7.6793,7.6793,7.6579,7.6721,196000.0
2012-09-13 13:50:00,10.76,10.76,10.74,10.75,145600.0,7.6721,7.6721,7.6579,7.665,145600.0
2012-09-13 14:00:00,10.75,10.78,10.75,10.78,109600.0,7.665,7.6864,7.665,7.6864,109600.0
2012-09-13 14:10:00,10.78,10.79,10.76,10.78,137200.0,7.6864,7.6935,7.6721,7.6864,137200.0
2012-09-13 14:20:00,10.78,10.84,10.78,10.82,190400.0,7.6864,7.7292,7.6864,7.7149,190400.0
2012-09-13 14:30:00,10.82,10.83,10.79,10.79,225200.0,7.7149,7.722,7.6935,7.6935,225200.0
2012-09-13 14:40:00,10.79,10.82,10.78,10.78,229600.0,7.6935,7.7149,7.6864,7.6864,229600.0
2012-09-13 14:50:00,10.78,10.79,10.74,10.75,149200.0,7.6864,7.6935,7.6579,7.665,149200.0
2012-09-13 15:00:00,10.75,10.75,10.72,10.72,153600.0,7.665,7.665,7.6436,7.6436,153600.0
2012-09-13 15:10:00,10.72,10.74,10.7,10.7,195200.0,7.6436,7.6579,7.6293,7.6293,195200.0
2012-09-13 15:20:00,10.7,10.72,10.7,10.71,198800.0,7.6293,7.6436,7.6293,7.6365,198800.0
2012-09-13 15:30:00,10.7,10.76,10.7,10.76,170400.0,7.6293,7.6721,7.6293,7.6721,170400.0
2012-09-13 15:40:00,10.76,10.77,10.73,10.74,293600.0,7.6721,7.6793,7.6507,7.6579,293600.0
2012-09-13 15:50:00,10.74,10.74,10.72,10.73,522400.0,7.6579,7.6579,7.6436,7.6507,522400.0
2012-09-14 09:30:00,10.71,10.82,10.67,10.77,425200.0,7.6365,7.7149,7.608,7.6793,425200.0
2012-09-14 09:40:00,10.76,10.77,10.69,10.74,348000.0,7.6721,7.6793,7.6222,7.6579,348000.0
2012-09-14 09:50:00,10.74,10.81,10.74,10.81,234400.0,7.6579,7.7078,7.6579,7.7078,234400.0
2012-09-14 10:00:00,10.81,10.83,10.78,10.81,190000.0,7.7078,7.722,7.6864,7.7078,190000.0
2012-09-14 10:10:00,10.81,10.87,10.81,10.86,174400.0,7.7078,7.7506,7.7078,7.7434,174400.0
2012-09-14 10:20:00,10.86,10.87,10.84,10.86,165600.0,7.7434,7.7506,7.7292,7.7434,165600.0
2012-09-14 10:30:00,10.86,10.9,10.85,10.89,264400.0,7.7434,7.772,7.7363,7.7648,264400.0
2012-09-14 10:40:00,10.89,10.9,10.88,10.88,193200.0,7.7648,7.772,7.7577,7.7577,193200.0
2012-09-14 10:50:00,10.88,10.91,10.87,10.88,333600.0,7.7577,7.7791,7.7506,7.7577,333600.0
2012-09-14 11:00:00,10.88,10.91,10.88,10.9,226000.0,7.7577,7.7791,7.7577,7.772,226000.0
2012-09-14 11:10:00,10.9,10.96,10.9,10.94,219600.0,7.772,7.8147,7.772,7.8005,219600.0
2012-09-14 11:20:00,10.95,10.98,10.95,10.98,226400.0,7.8076,7.829,7.8076,7.829,226400.0
2012-09-14 11:30:00,10.98,10.99,10.94,10.94,97600.0,7.829,7.8361,7.8005,7.8005,97600.0
2012-09-14 11:40:00,10.94,11.01,10.94,11.0,255200.0,7.8005,7.8504,7.8005,7.8433,255200.0
2012-09-14 11:50:00,10.99,11.02,10.99,11.0,272000.0,7.8361,7.8575,7.8361,7.8433,272000.0
2012-09-14 12:00:00,10.99,11.03,10.99,11.01,108800.0,7.8361,7.8646,7.8361,7.8504,108800.0
2012-09-14 12:10:00,11.0,11.02,10.99,11.01,70800.0,7.8433,7.8575,7.8361,7.8504,70800.0
2012-09-14 12:20:00,11.01,11.03,11.0,11.01,37600.0,7.8504,7.8646,7.8433,7.8504,37600.0
2012-09-14 12:30:00,11.01,11.03,11.01,11.03,142400.0,7.8504,7.8646,7.8504,7.8646,142400.0
2012-09-14 12:40:00,11.03,11.06,11.03,11.06,136400.0,7.8646,7.886,7.8646,7.886,136400.0
2012-09-14 12:50:00,11.05,11.06,11.03,11.03,70000.0,7.8789,7.886,7.8646,7.8646,70000.0
2012-09-14 13:00:00,11.03,11.06,11.03,11.05,117600.0,7.8646,7.886,7.8646,7.8789,117600.0
2012-09-14 13:10:00,11.05,11.06,11.03,11.04,91200.0,7.8789,7.886,7.8646,7.8718,91200.0
2012-09-14 13:20:00,11.03,11.03,11.01,11.02,127200.0,7.8646,7.8646,7.8504,7.8575,127200.0
2012-09-14 13:30:00,11.03,11.04,11.0,11.01,646800.0,7.8646,7.8718,7.8433,7.8504,646800.0
2012-09-14 13:40:00,11.0,11.02,11.0,11.02,612400.0,7.8433,7.8575,7.8433,7.8575,612400.0
2012-09-14 13:50:00,11.02,11.03,11.01,11.02,167200.0,7.8575,7.8646,7.8504,7.8575,167200.0
2012-09-14 14:00:00,11.02,11.03,11.0,11.01,343600.0,7.8575,7.8646,7.8433,7.8504,343600.0
2012-09-14 14:10:00,11.01,11.01,10.99,11.01,440000.0,7.8504,7.8504,7.8361,7.8504,440000.0
2012-09-14 14:20:00,11.01,11.02,11.0,11.01,110400.0,7.8504,7.8575,7.8433,7.8504,110400.0
2012-09-14 14:30:00,11.01,11.03,11.0,11.02,161600.0,7.8504,7.8646,7.8433,7.8575,161600.0
2012-09-14 14:40:00,11.02,11.03,11.0,11.03,481200.0,7.8575,7.8646,7.8433,7.8646,481200.0
2012-09-14 14:50:00,11.03,11.04,11.02,11.03,169600.0,7.8646,7.8718,7.8575,7.8646,169600.0
2012-09-14 15:00:00,11.03,11.04,11.02,11.03,187200.0,7.8646,7.8718,7.8575,7.8646,187200.0
2012-09-14 15:10:00,11.02,11.04,11.02,11.04,259200.0,7.8575,7.8718,7.8575,7.8718,259200.0
2012-09-14 15:20:00,11.04,11.05,11.02,11.04,236400.0,7.8718,7.8789,7.8575,7.8718,236400.0
2012-09-14 15:30:00,11.04,11.06,11.04,11.05,448000.0,7.8718,7.886,7.8718,7.8789,448000.0
2012-09-14 15:40:00,11.05,11.06,11.05,11.05,500400.0,7.8789,7.886,7.8789,7.8789,500400.0
2012-09-14 15:50:00,11.05,11.07,11.05,11.07,976000.0,7.8789,7.8932,7.8789,7.8932,976000.0
2012-09-17 09:30:00,11.02,11.03,10.91,10.96,378000.0,7.8575,7.8646,7.7791,7.8147,378000.0
2012-09-17 09:40:00,10.96,10.97,10.92,10.94,532800.0,7.8147,7.8219,7.7862,7.8005,532800.0
2012-09-17 09:50:00,10.94,11.02,10.93,11.02,200400.0,7.8005,7.8575,7.7933,7.8575,200400.0
2012-09-17 10:00:00,11.01,11.05,11.0,11.03,212800.0,7.8504,7.8789,7.8433,7.8646,212800.0
2012-09-17 10:10:00,11.02,11.04,11.0,11.03,94800.0,7.8575,7.8718,7.8433,7.8646,94800.0
2012-09-17 10:20:00,11.03,11.08,11.01,11.07,119200.0,7.8646,7.9003,7.8504,7.8932,119200.0
2012-09-17 10:30:00,11.07,11.09,11.04,11.05,110400.0,7.8932,7.9074,7.8718,7.8789,110400.0
2012-09-17 10:40:00,11.04,11.09,11.04,11.09,124400.0,7.8718,7.9074,7.8718,7.9074,124400.0
2012-09-17 10:50:00,11.09,11.09,11.05,11.08,151600.0,7.9074,7.9074,7.8789,7.9003,151600.0
2012-09-17 11:00:00,11.08,11.1,11.08,11.1,195200.0,7.9003,7.9146,7.9003,7.9146,195200.0
2012-09-17 11:10:00,11.1,11.1,11.07,11.08,128400.0,7.9146,7.9146,7.8932,7.9003,128400.0
2012-09-17 11:20:00,11.08,11.08,11.05,11.05,79600.0,7.9003,7.9003,7.8789,7.8789,79600.0
2012-09-17 11:30:00,11.05,11.07,11.05,11.06,111600.0,7.8789,7.8932,7.8789,7.886,111600.0
2012-09-17 11:40:00,11.06,11.08,11.06,11.08,122400.0,7.886,7.9003,7.886,7.9003,122400.0
2012-09-17 11:50:00,11.08,11.09,11.06,11.07,118400.0,7.9003,7.9074,7.886,7.8932,118400.0
2012-09-17 12:00:00,11.07,11.07,11.06,11.07,58400.0,7.8932,7.8932,7.886,7.8932,58400.0
2012-09-17 12:10:00,11.06,11.07,11.05,11.06,139200.0,7.886,7.8932,7.8789,7.886,139200.0
2012-09-17 12:20:00,11.06,11.07,11.06,11.06,158800.0,7.886,7.8932,7.886,7.886,158800.0
2012-09-17 12:30:00,11.06,11.07,11.06,11.06,84000.0,7.886,7.8932,7.886,7.886,84000.0
2012-09-17 12:40:00,11.06,11.06,11.06,11.06,36000.0,7.886,7.886,7.886,7.886,36000.0
2012-09-17 12:50:00,11.06,11.07,11.04,11.04,119600.0,7.886,7.8932,7.8718,7.8718,119600.0
2012-09-17 13:00:00,11.04,11.05,11.03,11.04,85600.0,7.8718,7.8789,7.8646,7.8718,85600.0
2012-09-17 13:10:00,11.04,11.06,11.04,11.04,93200.0,7.8718,7.886,7.8718,7.8718,93200.0
2012-09-17 13:20:00,11.05,11.05,11.04,11.05,88400.0,7.8789,7.8789,7.8718,7.8789,88400.0
2012-09-17 13:30:00,11.05,11.05,11.03,11.04,72400.0,7.8789,7.8789,7.8646,7.8718,72400.0
2012-09-17 13:40:00,11.04,11.05,11.04,11.04,45600.0,7.8718,7.8789,7.8718,7.8718,45600.0
2012-09-17 13:50:00,11.04,11.04,11.02,11.04,185600.0,7.8718,7.8718,7.8575,7.8718,185600.0
2012-09-17 14:00:00,11.04,11.04,11.01,11.03,132000.0,7.8718,7.8718,7.8504,7.8646,132000.0
2012-09-17 14:10:00,11.03,11.03,11.01,11.03,118800.0,7.8646,7.8646,7.8504,7.8646,118800.0
2012-09-17 14:20:00,11.03,11.04,11.0,11.0,131200.0,7.8646,7.8718,7.8433,7.8433,131200.0
2012-09-17 14:30:00,11.0,11.01,10.98,11.0,104800.0,7.8433,7.8504,7.829,7.8433,104800.0
2012-09-17 14:40:00,10.99,11.0,10.98,10.99,84800.0,7.8361,7.8433,7.829,7.8361,84800.0
2012-09-17 14:50:00,10.99,11.0,10.99,10.99,89200.0,7.8361,7.8433,7.8361,7.8361,89200.0
2012-09-17 15:00:00,10.99,11.0,10.99,10.99,164800.0,7.8361,7.8433,7.8361,7.8361,164800.0
2012-09-17 15:10:00,10.99,11.0,10.96,10.96,120800.0,7.8361,7.8433,7.8147,7.8147,120800.0
2012-09-17 15:20:00,10.96,10.97,10.96,10.96,135600.0,7.8147,7.8219,7.8147,7.8147,135600.0
2012-09-17 15:30:00,10.96,10.97,10.95,10.97,301200.0,7.8147,7.8219,7.8076,7.8219,301200.0
2012-09-17 15:40:00,10.97,11.0,10.96,10.99,365600.0,7.8219,7.8433,7.8147,7.8361,365600.0
2012-09-17 15:50:00,10.99,11.0,10.98,10.99,425200.0,7.8361,7.8433,7.829,7.8361,425200.0
2012-09-18 09:30:00,10.92,11.01,10.92,11.0,286800.0,7.7862,7.8504,7.7862,7.8433,286800.0
2012-09-18 09:40:00,11.0,11.01,10.97,10.98,188000.0,7.8433,7.8504,7.8219,7.829,188000.0
2012-09-18 09:50:00,10.96,10.99,10.89,10.93,167200.0,7.8147,7.8361,7.7648,7.7933,167200.0
2012-09-18 10:00:00,10.93,10.96,10.87,10.88,142000.0,7.7933,7.8147,7.7506,7.7577,142000.0
2012-09-18 10:10:00,10.88,10.9,10.87,10.9,72000.0,7.7577,7.772,7.7506,7.772,72000.0
2012-09-18 10:20:00,10.9,10.9,10.88,10.89,53200.0,7.772,7.772,7.7577,7.7648,53200.0
2012-09-18 10:30:00,10.89,10.93,10.89,10.92,64000.0,7.7648,7.7933,7.7648,7.7862,64000.0
2012-09-18 10:40:00,10.92,10.92,10.88,10.89,58800.0,7.7862,7.7862,7.7577,7.7648,58800.0
2012-09-18 10:50:00,10.89,10.9,10.89,10.9,77200.0,7.7648,7.772,7.7648,7.772,77200.0
2012-09-18 11:00:00,10.91,10.93,10.91,10.92,81600.0,7.7791,7.7933,7.7791,7.7862,81600.0
2012-09-18 11:10:00,10.92,10.92,10.89,10.9,100400.0,7.7862,7.7862,7.7648,7.772,100400.0
2012-09-18 11:20:00,10.9,10.9,10.87,10.88,186000.0,7.772,7.772,7.7506,7.7577,186000.0
2012-09-18 11:30:00,10.88,10.88,10.88,10.88,147600.0,7.7577,7.7577,7.7577,7.7577,147600.0
2012-09-18 11:40:00,10.88,10.88,10.87,10.88,74000.0,7.7577,7.7577,7.7506,7.7577,74000.0
2012-09-18 11:50:00,10.88,10.88,10.86,10.86,120800.0,7.7577,7.7577,7.7434,7.7434,120800.0
2012-09-18 12:00:00,10.86,10.87,10.85,10.85,58400.0,7.7434,7.7506,7.7363,7.7363,58400.0
2012-09-18 12:10:00,10.85,10.85,10.83,10.83,73200.0,7.7363,7.7363,7.722,7.722,73200.0
2012-09-18 12:20:00,10.83,10.85,10.83,10.84,69200.0,7.722,7.7363,7.722,7.7292,69200.0
2012-09-18 12:30:00,10.83,10.84,10.82,10.83,46000.0,7.722,7.7292,7.7149,7.722,46000.0
2012-09-18 12:40:00,10.83,10.84,10.83,10.83,36400.0,7.722,7.7292,7.722,7.722,36400.0
2012-09-18 12:50:00,10.83,10.83,10.82,10.83,65600.0,7.722,7.722,7.7149,7.722,65600.0
2012-09-18 13:00:00,10.83,10.83,10.81,10.83,56000.0,7.722,7.722,7.7078,7.722,56000.0
2012-09-18 13:10:00,10.83,10.84,10.81,10.84,115600.0,7.722,7.7292,7.7078,7.7292,115600.0
2012-09-18 13:20:00,10.84,10.84,10.82,10.83,190400.0,7.7292,7.7292,7.7149,7.722,190400.0
2012-09-18 13:30:00,10.83,10.84,10.81,10.83,69600.0,7.722,7.7292,7.7078,7.722,69600.0
2012-09-18 13:40:00,10.83,10.84,10.83,10.84,31600.0,7.722,7.7292,7.722,7.7292,31600.0
2012-09-18 13:50:00,10.84,10.85,10.84,10.85,93200.0,7.7292,7.7363,7.7292,7.7363,93200.0
2012-09-18 14:00:00,10.85,10.87,10.85,10.86,81200.0,7.7363,7.7506,7.7363,7.7434,81200.0
2012-09-18 14:10:00,10.86,10.87,10.85,10.86,110400.0,7.7434,7.7506,7.7363,7.7434,110400.0
2012-09-18 14:20:00,10.86,10.87,10.85,10.87,114000.0,7.7434,7.7506,7.7363,7.7506,114000.0
2012-09-18 14:30:00,10.86,10.87,10.86,10.86,92800.0,7.7434,7.7506,7.7434,7.7434,92800.0
2012-09-18 14:40:00,10.86,10.87,10.85,10.86,105200.0,7.7434,7.7506,7.7363,7.7434,105200.0
2012-09-18 14:50:00,10.86,10.86,10.83,10.84,112000.0,7.7434,7.7434,7.722,7.7292,112000.0
2012-09-18 15:00:00,10.84,10.84,10.83,10.83,158800.0,7.7292,7.7292,7.722,7.722,158800.0
2012-09-18 15:10:00,10.83,10.84,10.82,10.82,151600.0,7.722,7.7292,7.7149,7.7149,151600.0
2012-09-18 15:20:00,10.83,10.83,10.81,10.81,181200.0,7.722,7.722,7.7078,7.7078,181200.0
2012-09-18 15:30:00,10.81,10.83,10.8,10.81,385600.0,7.7078,7.722,7.7007,7.7078,385600.0
2012-09-18 15:40:00,10.81,10.83,10.81,10.81,253200.0,7.7078,7.722,7.7078,7.7078,253200.0
2012-09-18 15:50:00,10.81,10.84,10.81,10.84,561600.0,7.7078,7.7292,7.7078,7.7292,561600.0
2012-09-19 09:30:00,10.86,10.91,10.8,10.8,110000.0,7.7434,7.7791,7.7007,7.7007,110000.0
2012-09-19 09:40:00,10.8,10.87,10.79,10.85,423200.0,7.7007,7.7506,7.6935,7.7363,423200.0
2012-09-19 09:50:00,10.85,10.87,10.83,10.85,115200.0,7.7363,7.7506,7.722,7.7363,115200.0
2012-09-19 10:00:00,10.86,10.9,10.86,10.87,101600.0,7.7434,7.772,7.7434,7.7506,101600.0
2012-09-19 10:10:00,10.87,10.89,10.86,10.86,190800.0,7.7506,7.7648,7.7434,7.7434,190800.0
2012-09-19 10:20:00,10.85,10.86,10.8,10.8,102400.0,7.7363,7.7434,7.7007,7.7007,102400.0
2012-09-19 10:30:00,10.8,10.81,10.76,10.81,108400.0,7.7007,7.7078,7.6721,7.7078,108400.0
2012-09-19 10:40:00,10.81,10.83,10.79,10.83,96400.0,7.7078,7.722,7.6935,7.722,96400.0
2012-09-19 10:50:00,10.83,10.84,10.81,10.83,70000.0,7.722,7.7292,7.7078,7.722,70000.0
2012-09-19 11:00:00,10.82,10.85,10.82,10.84,66800.0,7.7149,7.7363,7.7149,7.7292,66800.0
2012-09-19 11:10:00,10.84,10.84,10.83,10.84,73600.0,7.7292,7.7292,7.722,7.7292,73600.0
2012-09-19 11:20:00,10.84,10.9,10.84,10.89,195200.0,7.7292,7.772,7.7292,7.7648,195200.0
2012-09-19 11:30:00,10.89,10.92,10.89,10.92,151200.0,7.7648,7.7862,7.7648,7.7862,151200.0
2012-09-19 11:40:00,10.92,10.95,10.92,10.94,114000.0,7.7862,7.8076,7.7862,7.8005,114000.0
2012-09-19 11:50:00,10.94,10.94,10.94,10.94,155200.0,7.8005,7.8005,7.8005,7.8005,155200.0
2012-09-19 12:00:00,10.94,10.95,10.93,10.94,179200.0,7.8005,7.8076,7.7933,7.8005,179200.0
2012-09-19 12:10:00,10.94,10.95,10.94,10.94,128400.0,7.8005,7.8076,7.8005,7.8005,128400.0
2012-09-19 12:20:00,10.95,10.97,10.94,10.96,109600.0,7.8076,7.8219,7.8005,7.8147,109600.0
2012-09-19 12:30:00,10.96,10.96,10.94,10.96,61600.0,7.8147,7.8147,7.8005,7.8147,61600.0
2012-09-19 12:40:00,10.95,10.95,10.94,10.95,78400.0,7.8076,7.8076,7.8005,7.8076,78400.0
2012-09-19 12:50:00,10.95,10.97,10.95,10.97,290800.0,7.8076,7.8219,7.8076,7.8219,290800.0
2012-09-19 13:00:00,10.97,10.98,10.97,10.97,272000.0,7.8219,7.829,7.8219,7.8219,272000.0
2012-09-19 13:10:00,10.98,10.98,10.97,10.97,162400.0,7.829,7.829,7.8219,7.8219,162400.0
2012-09-19 13:20:00,10.97,10.97,10.96,10.97,60000.0,7.8219,7.8219,7.8147,7.8219,60000.0
2012-09-19 13:30:00,10.97,10.98,10.96,10.97,76800.0,7.8219,7.829,7.8147,7.8219,76800.0
2012-09-19 13:40:00,10.96,10.97,10.96,10.96,56000.0,7.8147,7.8219,7.8147,7.8147,56000.0
2012-09-19 13:50:00,10.96,10.97,10.96,10.97,58000.0,7.8147,7.8219,7.8147,7.8219,58000.0
2012-09-19 14:00:00,10.96,10.97,10.96,10.97,123200.0,7.8147,7.8219,7.8147,7.8219,123200.0
2012-09-19 14:10:00,10.97,10.99,10.96,10.99,75200.0,7.8219,7.8361,7.8147,7.8361,75200.0
2012-09-19 14:20:00,10.99,11.01,10.99,11.0,134000.0,7.8361,7.8504,7.8361,7.8433,134000.0
2012-09-19 14:30:00,11.0,11.01,11.0,11.0,98400.0,7.8433,7.8504,7.8433,7.8433,98400.0
2012-09-19 14:40:00,11.0,11.0,10.98,10.98,187600.0,7.8433,7.8433,7.829,7.829,187600.0
2012-09-19 14:50:00,10.98,10.98,10.96,10.97,219200.0,7.829,7.829,7.8147,7.8219,219200.0
2012-09-19 15:00:00,10.97,10.97,10.96,10.97,244400.0,7.8219,7.8219,7.8147,7.8219,244400.0
2012-09-19 15:10:00,10.97,10.99,10.97,10.98,222000.0,7.8219,7.8361,7.8219,7.829,222000.0
2012-09-19 15:20:00,10.98,10.98,10.96,10.96,186400.0,7.829,7.829,7.8147,7.8147,186400.0
2012-09-19 15:30:00,10.96,10.96,10.94,10.95,304000.0,7.8147,7.8147,7.8005,7.8076,304000.0
2012-09-19 15:40:00,10.95,10.97,10.95,10.96,323600.0,7.8076,7.8219,7.8076,7.8147,323600.0
2012-09-19 15:50:00,10.97,10.97,10.93,10.93,885200.0,7.8219,7.8219,7.7933,7.7933,885200.0
2012-09-20 09:30:00,10.91,10.98,10.8,10.89,237200.0,7.7791,7.829,7.7007,7.7648,237200.0
2012-09-20 09:40:00,10.89,10.9,10.89,10.89,203200.0,7.7648,7.772,7.7648,7.7648,203200.0
2012-09-20 09:50:00,10.89,10.89,10.84,10.86,210800.0,7.7648,7.7648,7.7292,7.7434,210800.0
2012-09-20 10:00:00,10.86,10.92,10.86,10.9,358800.0,7.7434,7.7862,7.7434,7.772,358800.0
2012-09-20 10:10:00,10.9,10.93,10.9,10.92,81600.0,7.772,7.7933,7.772,7.7862,81600.0
2012-09-20 10:20:00,10.92,10.94,10.9,10.94,86400.0,7.7862,7.8005,7.772,7.8005,86400.0
2012-09-20 10:30:00,10.94,10.96,10.91,10.93,118000.0,7.8005,7.8147,7.7791,7.7933,118000.0
2012-09-20 10:40:00,10.93,10.95,10.93,10.95,64400.0,7.7933,7.8076,7.7933,7.8076,64400.0
2012-09-20 10:50:00,10.95,10.97,10.94,10.96,76800.0,7.8076,7.8219,7.8005,7.8147,76800.0
2012-09-20 11:00:00,10.97,10.97,10.94,10.95,215200.0,7.8219,7.8219,7.8005,7.8076,215200.0
2012-09-20 11:10:00,10.95,10.96,10.93,10.94,344800.0,7.8076,7.8147,7.7933,7.8005,344800.0
2012-09-20 11:20:00,10.94,10.97,10.94,10.97,130400.0,7.8005,7.8219,7.8005,7.8219,130400.0
2012-09-20 11:30:00,10.97,10.99,10.97,10.99,87600.0,7.8219,7.8361,7.8219,7.8361,87600.0
2012-09-20 11:40:00,10.99,11.0,10.99,10.99,97600.0,7.8361,7.8433,7.8361,7.8361,97600.0
2012-09-20 11:50:00,10.99,11.01,10.99,11.01,124400.0,7.8361,7.8504,7.8361,7.8504,124400.0
2012-09-20 12:00:00,11.01,11.03,11.01,11.01,63600.0,7.8504,7.8646,7.8504,7.8504,63600.0
2012-09-20 12:10:00,11.01,11.01,10.99,11.01,98400.0,7.8504,7.8504,7.8361,7.8504,98400.0
2012-09-20 12:20:00,11.01,11.02,10.97,10.98,96000.0,7.8504,7.8575,7.8219,7.829,96000.0
2012-09-20 12:30:00,10.98,10.99,10.96,10.97,107200.0,7.829,7.8361,7.8147,7.8219,107200.0
2012-09-20 12:40:00,10.97,10.97,10.93,10.93,56000.0,7.8219,7.8219,7.7933,7.7933,56000.0
2012-09-20 12:50:00,10.93,10.95,10.92,10.94,90400.0,7.7933,7.8076,7.7862,7.8005,90400.0
2012-09-20 13:00:00,10.94,10.95,10.92,10.93,56400.0,7.8005,7.8076,7.7862,7.7933,56400.0
2012-09-20 13:10:00,10.93,10.93,10.92,10.93,32000.0,7.7933,7.7933,7.7862,7.7933,32000.0
2012-09-20 13:20:00,10.92,10.93,10.92,10.93,64400.0,7.7862,7.7933,7.7862,7.7933,64400.0
2012-09-20 13:30:00,10.93,10.96,10.92,10.95,76400.0,7.7933,7.8147,7.7862,7.8076,76400.0
2012-09-20 13:40:00,10.95,10.95,10.92,10.93,63200.0,7.8076,7.8076,7.7862,7.7933,63200.0
2012-09-20 13:50:00,10.93,10.95,10.92,10.92,61200.0,7.7933,7.8076,7.7862,7.7862,61200.0
2012-09-20 14:00:00,10.92,10.93,10.91,10.92,67200.0,7.7862,7.7933,7.7791,7.7862,67200.0
2012-09-20 14:10:00,10.92,10.94,10.92,10.92,69600.0,7.7862,7.8005,7.7862,7.7862,69600.0
2012-09-20 14:20:00,10.92,10.95,10.91,10.94,62000.0,7.7862,7.8076,7.7791,7.8005,62000.0
2012-09-20 14:30:00,10.94,10.96,10.93,10.95,68000.0,7.8005,7.8147,7.7933,7.8076,68000.0
2012-09-20 14:40:00,10.95,10.95,10.93,10.93,70000.0,7.8076,7.8076,7.7933,7.7933,70000.0
2012-09-20 14:50:00,10.93,10.95,10.93,10.95,65600.0,7.7933,7.8076,7.7933,7.8076,65600.0
2012-09-20 15:00:00,10.95,10.96,10.95,10.96,104800.0,7.8076,7.8147,7.8076,7.8147,104800.0
2012-09-20 15:10:00,10.96,10.97,10.95,10.97,98000.0,7.8147,7.8219,7.8076,7.8219,98000.0
2012-09-20 15:20:00,10.97,10.99,10.97,10.99,196400.0,7.8219,7.8361,7.8219,7.8361,196400.0
2012-09-20 15:30:00,10.99,11.0,10.98,10.98,269200.0,7.8361,7.8433,7.829,7.829,269200.0
2012-09-20 15:40:00,10.98,10.98,10.97,10.98,265200.0,7.829,7.829,7.8219,7.829,265200.0
2012-09-20 15:50:00,10.98,10.98,10.97,10.98,436400.0,7.829,7.829,7.8219,7.829,436400.0
2012-09-21 09:30:00,10.99,11.09,10.99,11.09,2760800.0,7.8361,7.9074,7.8361,7.9074,2760800.0
2012-09-21 09:40:00,11.09,11.1,11.0,11.01,395600.0,7.9074,7.9146,7.8433,7.8504,395600.0
2012-09-21 09:50:00,11.01,11.06,10.99,11.04,100800.0,7.8504,7.886,7.8361,7.8718,100800.0
2012-09-21 10:00:00,11.04,11.06,11.03,11.04,135600.0,7.8718,7.886,7.8646,7.8718,135600.0
2012-09-21 10:10:00,11.04,11.08,11.03,11.08,188800.0,7.8718,7.9003,7.8646,7.9003,188800.0
2012-09-21 10:20:00,11.08,11.09,11.07,11.07,145200.0,7.9003,7.9074,7.8932,7.8932,145200.0
2012-09-21 10:30:00,11.08,11.1,11.07,11.09,143600.0,7.9003,7.9146,7.8932,7.9074,143600.0
2012-09-21 10:40:00,11.09,11.1,11.08,11.1,218000.0,7.9074,7.9146,7.9003,7.9146,218000.0
2012-09-21 10:50:00,11.11,11.12,11.08,11.09,121200.0,7.9217,7.9288,7.9003,7.9074,121200.0
2012-09-21 11:00:00,11.09,11.1,11.07,11.08,56800.0,7.9074,7.9146,7.8932,7.9003,56800.0
2012-09-21 11:10:00,11.08,11.08,11.07,11.08,52400.0,7.9003,7.9003,7.8932,7.9003,52400.0
2012-09-21 11:20:00,11.08,11.08,11.04,11.04,88000.0,7.9003,7.9003,7.8718,7.8718,88000.0
2012-09-21 11:30:00,11.05,11.05,10.99,10.99,224800.0,7.8789,7.8789,7.8361,7.8361,224800.0
2012-09-21 11:40:00,10.99,11.0,10.96,10.98,189200.0,7.8361,7.8433,7.8147,7.829,189200.0
2012-09-21 11:50:00,10.97,10.98,10.96,10.97,70400.0,7.8219,7.829,7.8147,7.8219,70400.0
2012-09-21 12:00:00,10.97,10.98,10.95,10.95,108400.0,7.8219,7.829,7.8076,7.8076,108400.0
2012-09-21 12:10:00,10.95,10.95,10.93,10.94,103600.0,7.8076,7.8076,7.7933,7.8005,103600.0
2012-09-21 12:20:00,10.94,10.94,10.92,10.93,151200.0,7.8005,7.8005,7.7862,7.7933,151200.0
2012-09-21 12:30:00,10.93,10.93,10.92,10.92,64800.0,7.7933,7.7933,7.7862,7.7862,64800.0
2012-09-21 12:40:00,10.92,10.93,10.92,10.92,87600.0,7.7862,7.7933,7.7862,7.7862,87600.0
2012-09-21 12:50:00,10.92,10.92,10.9,10.9,97200.0,7.7862,7.7862,7.772,7.772,97200.0
2012-09-21 13:00:00,10.9,10.91,10.9,10.9,104000.0,7.772,7.7791,7.772,7.772,104000.0
2012-09-21 13:10:00,10.9,10.9,10.88,10.88,115600.0,7.772,7.772,7.7577,7.7577,115600.0
2012-09-21 13:20:00,10.88,10.88,10.86,10.86,147200.0,7.7577,7.7577,7.7434,7.7434,147200.0
2012-09-21 13:30:00,10.86,10.91,10.86,10.91,175200.0,7.7434,7.7791,7.7434,7.7791,175200.0
2012-09-21 13:40:00,10.9,10.92,10.89,10.89,126400.0,7.772,7.7862,7.7648,7.7648,126400.0
2012-09-21 13:50:00,10.89,10.89,10.88,10.89,84400.0,7.7648,7.7648,7.7577,7.7648,84400.0
2012-09-21 14:00:00,10.89,10.89,10.88,10.89,118400.0,7.7648,7.7648,7.7577,7.7648,118400.0
2012-09-21 14:10:00,10.88,10.9,10.88,10.89,107200.0,7.7577,7.772,7.7577,7.7648,107200.0
2012-09-21 14:20:00,10.89,10.9,10.88,10.9,174800.0,7.7648,7.772,7.7577,7.772,174800.0
2012-09-21 14:30:00,10.9,10.93,10.9,10.93,274000.0,7.772,7.7933,7.772,7.7933,274000.0
2012-09-21 14:40:00,10.93,10.94,10.93,10.93,150000.0,7.7933,7.8005,7.7933,7.7933,150000.0
2012-09-21 14:50:00,10.93,10.93,10.91,10.91,104400.0,7.7933,7.7933,7.7791,7.7791,104400.0
2012-09-21 15:00:00,10.91,10.91,10.88,10.89,188800.0,7.7791,7.7791,7.7577,7.7648,188800.0
2012-09-21 15:10:00,10.89,10.89,10.87,10.88,194800.0,7.7648,7.7648,7.7506,7.7577,194800.0
2012-09-21 15:20:00,10.88,10.88,10.85,10.86,265600.0,7.7577,7.7577,7.7363,7.7434,265600.0
2012-09-21 15:30:00,10.86,10.87,10.85,10.87,429200.0,7.7434,7.7506,7.7363,7.7506,429200.0
2012-09-21 15:40:00,10.87,10.9,10.86,10.87,615200.0,7.7506,7.772,7.7434,7.7506,615200.0
2012-09-21 15:50:00,10.87,10.94,10.87,10.91,2934400.0,7.7506,7.8005,7.7506,7.7791,2934400.0
2012-09-24 09:30:00,10.9,10.95,10.8,10.91,298800.0,7.772,7.8076,7.7007,7.7791,298800.0
2012-09-24 09:40:00,10.92,10.92,10.85,10.85,222400.0,7.7862,7.7862,7.7363,7.7363,222400.0
2012-09-24 09:50:00,10.86,10.89,10.85,10.87,333600.0,7.7434,7.7648,7.7363,7.7506,333600.0
2012-09-24 10:00:00,10.87,10.9,10.86,10.88,284000.0,7.7506,7.772,7.7434,7.7577,284000.0
2012-09-24 10:10:00,10.88,10.9,10.87,10.88,249200.0,7.7577,7.772,7.7506,7.7577,249200.0
2012-09-24 10:20:00,10.88,10.9,10.87,10.88,148000.0,7.7577,7.772,7.7506,7.7577,148000.0
2012-09-24 10:30:00,10.88,10.92,10.88,10.89,269200.0,7.7577,7.7862,7.7577,7.7648,269200.0
2012-09-24 10:40:00,10.89,10.91,10.88,10.9,215600.0,7.7648,7.7791,7.7577,7.772,215600.0
2012-09-24 10:50:00,10.9,10.9,10.88,10.89,293600.0,7.772,7.772,7.7577,7.7648,293600.0
2012-09-24 11:00:00,10.88,10.89,10.87,10.88,161600.0,7.7577,7.7648,7.7506,7.7577,161600.0
2012-09-24 11:10:00,10.88,10.88,10.86,10.87,169600.0,7.7577,7.7577,7.7434,7.7506,169600.0
2012-09-24 11:20:00,10.87,10.88,10.84,10.85,88800.0,7.7506,7.7577,7.7292,7.7363,88800.0
2012-09-24 11:30:00,10.86,10.86,10.83,10.84,108000.0,7.7434,7.7434,7.722,7.7292,108000.0
2012-09-24 11:40:00,10.84,10.84,10.81,10.81,108400.0,7.7292,7.7292,7.7078,7.7078,108400.0
2012-09-24 11:50:00,10.81,10.82,10.81,10.81,80800.0,7.7078,7.7149,7.7078,7.7078,80800.0
2012-09-24 12:00:00,10.81,10.83,10.81,10.83,75200.0,7.7078,7.722,7.7078,7.722,75200.0
2012-09-24 12:10:00,10.83,10.84,10.82,10.83,71200.0,7.722,7.7292,7.7149,7.722,71200.0
2012-09-24 12:20:00,10.83,10.83,10.81,10.81,69200.0,7.722,7.722,7.7078,7.7078,69200.0
2012-09-24 12:30:00,10.81,10.81,10.79,10.79,60000.0,7.7078,7.7078,7.6935,7.6935,60000.0
2012-09-24 12:40:00,10.79,10.81,10.79,10.81,58800.0,7.6935,7.7078,7.6935,7.7078,58800.0
2012-09-24 12:50:00,10.81,10.81,10.8,10.81,55200.0,7.7078,7.7078,7.7007,7.7078,55200.0
2012-09-24 13:00:00,10.81,10.82,10.81,10.82,94400.0,7.7078,7.7149,7.7078,7.7149,94400.0
2012-09-24 13:10:00,10.82,10.82,10.8,10.8,82000.0,7.7149,7.7149,7.7007,7.7007,82000.0
2012-09-24 13:20:00,10.81,10.84,10.81,10.83,156000.0,7.7078,7.7292,7.7078,7.722,156000.0
2012-09-24 13:30:00,10.83,10.83,10.81,10.81,54400.0,7.722,7.722,7.7078,7.7078,54400.0
2012-09-24 13:40:00,10.81,10.82,10.81,10.81,57200.0,7.7078,7.7149,7.7078,7.7078,57200.0
2012-09-24 13:50:00,10.81,10.82,10.81,10.81,101600.0,7.7078,7.7149,7.7078,7.7078,101600.0
2012-09-24 14:00:00,10.81,10.83,10.81,10.83,77600.0,7.7078,7.722,7.7078,7.722,77600.0
2012-09-24 14:10:00,10.83,10.85,10.83,10.84,90400.0,7.722,7.7363,7.722,7.7292,90400.0
2012-09-24 14:20:00,10.84,10.87,10.84,10.86,136800.0,7.7292,7.7506,7.7292,7.7434,136800.0
2012-09-24 14:30:00,10.86,10.88,10.86,10.87,103200.0,7.7434,7.7577,7.7434,7.7506,103200.0
2012-09-24 14:40:00,10.87,10.89,10.87,10.88,151200.0,7.7506,7.7648,7.7506,7.7577,151200.0
2012-09-24 14:50:00,10.88,10.91,10.88,10.89,144400.0,7.7577,7.7791,7.7577,7.7648,144400.0
2012-09-24 15:00:00,10.89,10.91,10.88,10.9,150000.0,7.7648,7.7791,7.7577,7.772,150000.0
2012-09-24 15:10:00,10.91,10.91,10.88,10.9,100000.0,7.7791,7.7791,7.7577,7.772,100000.0
2012-09-24 15:20:00,10.9,10.92,10.89,10.9,135600.0,7.772,7.7862,7.7648,7.772,135600.0
2012-09-24 15:30:00,10.9,10.9,10.88,10.9,187200.0,7.772,7.772,7.7577,7.772,187200.0
2012-09-24 15:40:00,10.9,10.9,10.88,10.9,248400.0,7.772,7.772,7.7577,7.772,248400.0
2012-09-24 15:50:00,10.9,10.9,10.87,10.88,587600.0,7.772,7.772,7.7506,7.7577,587600.0
2012-09-25 09:30:00,10.9,10.98,10.89,10.95,319200.0,7.772,7.829,7.7648,7.8076,319200.0
2012-09-25 09:40:00,10.94,10.94,10.89,10.89,84000.0,7.8005,7.8005,7.7648,7.7648,84000.0
2012-09-25 09:50:00,10.9,10.9,10.83,10.85,463600.0,7.772,7.772,7.722,7.7363,463600.0
2012-09-25 10:00:00,10.86,10.9,10.85,10.89,125600.0,7.7434,7.772,7.7363,7.7648,125600.0
2012-09-25 10:10:00,10.89,10.92,10.88,10.91,117600.0,7.7648,7.7862,7.7577,7.7791,117600.0
2012-09-25 10:20:00,10.91,10.92,10.88,10.89,300000.0,7.7791,7.7862,7.7577,7.7648,300000.0
2012-09-25 10:30:00,10.89,10.9,10.89,10.9,54400.0,7.7648,7.772,7.7648,7.772,54400.0
2012-09-25 10:40:00,10.9,10.9,10.88,10.88,99200.0,7.772,7.772,7.7577,7.7577,99200.0
2012-09-25 10:50:00,10.88,10.89,10.87,10.87,125600.0,7.7577,7.7648,7.7506,7.7506,125600.0
2012-09-25 11:00:00,10.87,10.88,10.86,10.87,86400.0,7.7506,7.7577,7.7434,7.7506,86400.0
2012-09-25 11:10:00,10.87,10.88,10.85,10.88,73600.0,7.7506,7.7577,7.7363,7.7577,73600.0
2012-09-25 11:20:00,10.88,10.9,10.86,10.9,502400.0,7.7577,7.772,7.7434,7.772,502400.0
2012-09-25 11:30:00,10.9,10.99,10.9,10.99,234000.0,7.772,7.8361,7.772,7.8361,234000.0
2012-09-25 11:40:00,10.99,11.07,10.99,11.01,336000.0,7.8361,7.8932,7.8361,7.8504,336000.0
2012-09-25 11:50:00,11.02,11.05,11.02,11.03,166800.0,7.8575,7.8789,7.8575,7.8646,166800.0
2012-09-25 12:00:00,11.03,11.06,11.01,11.05,162800.0,7.8646,7.886,7.8504,7.8789,162800.0
2012-09-25 12:10:00,11.05,11.08,11.01,11.01,180000.0,7.8789,7.9003,7.8504,7.8504,180000.0
2012-09-25 12:20:00,11.01,11.02,10.99,11.0,105600.0,7.8504,7.8575,7.8361,7.8433,105600.0
2012-09-25 12:30:00,10.99,11.0,10.97,10.97,92400.0,7.8361,7.8433,7.8219,7.8219,92400.0
2012-09-25 12:40:00,10.97,10.97,10.93,10.94,84400.0,7.8219,7.8219,7.7933,7.8005,84400.0
2012-09-25 12:50:00,10.94,10.94,10.93,10.94,64400.0,7.8005,7.8005,7.7933,7.8005,64400.0
2012-09-25 13:00:00,10.94,10.94,10.93,10.94,40000.0,7.8005,7.8005,7.7933,7.8005,40000.0
2012-09-25 13:10:00,10.94,10.96,10.93,10.95,46000.0,7.8005,7.8147,7.7933,7.8076,46000.0
2012-09-25 13:20:00,10.95,10.95,10.92,10.92,58000.0,7.8076,7.8076,7.7862,7.7862,58000.0
2012-09-25 13:30:00,10.92,10.95,10.92,10.92,58000.0,7.7862,7.8076,7.7862,7.7862,58000.0
2012-09-25 13:40:00,10.92,10.92,10.9,10.9,84000.0,7.7862,7.7862,7.772,7.772,84000.0
2012-09-25 13:50:00,10.9,10.93,10.9,10.93,106400.0,7.772,7.7933,7.772,7.7933,106400.0
2012-09-25 14:00:00,10.93,10.93,10.9,10.91,76000.0,7.7933,7.7933,7.772,7.7791,76000.0
2012-09-25 14:10:00,10.91,10.93,10.9,10.9,111600.0,7.7791,7.7933,7.772,7.772,111600.0
2012-09-25 14:20:00,10.9,10.9,10.89,10.9,76000.0,7.772,7.772,7.7648,7.772,76000.0
2012-09-25 14:30:00,10.9,10.91,10.9,10.91,55200.0,7.772,7.7791,7.772,7.7791,55200.0
2012-09-25 14:40:00,10.9,10.91,10.89,10.9,108000.0,7.772,7.7791,7.7648,7.772,108000.0
2012-09-25 14:50:00,10.9,10.91,10.88,10.88,91600.0,7.772,7.7791,7.7577,7.7577,91600.0
2012-09-25 15:00:00,10.88,10.88,10.85,10.86,117200.0,7.7577,7.7577,7.7363,7.7434,117200.0
2012-09-25 15:10:00,10.86,10.86,10.83,10.83,279200.0,7.7434,7.7434,7.722,7.722,279200.0
2012-09-25 15:20:00,10.83,10.87,10.83,10.84,191200.0,7.722,7.7506,7.722,7.7292,191200.0
2012-09-25 15:30:00,10.85,10.87,10.84,10.85,319200.0,7.7363,7.7506,7.7292,7.7363,319200.0
2012-09-25 15:40:00,10.85,10.85,10.83,10.84,255200.0,7.7363,7.7363,7.722,7.7292,255200.0
2012-09-25 15:50:00,10.84,10.84,10.81,10.82,886400.0,7.7292,7.7292,7.7078,7.7149,886400.0
2012-09-26 09:30:00,10.84,10.87,10.81,10.86,297200.0,7.7292,7.7506,7.7078,7.7434,297200.0
2012-09-26 09:40:00,10.86,10.93,10.84,10.9,220800.0,7.7434,7.7933,7.7292,7.772,220800.0
2012-09-26 09:50:00,10.9,10.9,10.84,10.88,221200.0,7.772,7.772,7.7292,7.7577,221200.0
2012-09-26 10:00:00,10.88,10.88,10.84,10.86,114800.0,7.7577,7.7577,7.7292,7.7434,114800.0
2012-09-26 10:10:00,10.85,10.86,10.81,10.83,110800.0,7.7363,7.7434,7.7078,7.722,110800.0
2012-09-26 10:20:00,10.83,10.84,10.76,10.76,167200.0,7.722,7.7292,7.6721,7.6721,167200.0
2012-09-26 10:30:00,10.76,10.79,10.72,10.72,196000.0,7.6721,7.6935,7.6436,7.6436,196000.0
2012-09-26 10:40:00,10.72,10.73,10.69,10.71,168400.0,7.6436,7.6507,7.6222,7.6365,168400.0
2012-09-26 10:50:00,10.71,10.74,10.67,10.67,236800.0,7.6365,7.6579,7.608,7.608,236800.0
2012-09-26 11:00:00,10.68,10.7,10.65,10.65,151200.0,7.6151,7.6293,7.5937,7.5937,151200.0
2012-09-26 11:10:00,10.65,10.68,10.63,10.68,314400.0,7.5937,7.6151,7.5794,7.6151,314400.0
2012-09-26 11:20:00,10.68,10.72,10.65,10.7,286800.0,7.6151,7.6436,7.5937,7.6293,286800.0
2012-09-26 11:30:00,10.7,10.71,10.65,10.67,196800.0,7.6293,7.6365,7.5937,7.608,196800.0
2012-09-26 11:40:00,10.67,10.73,10.67,10.69,91600.0,7.608,7.6507,7.608,7.6222,91600.0
2012-09-26 11:50:00,10.69,10.7,10.67,10.7,83200.0,7.6222,7.6293,7.608,7.6293,83200.0
2012-09-26 12:00:00,10.7,10.72,10.7,10.72,53200.0,7.6293,7.6436,7.6293,7.6436,53200.0
2012-09-26 12:10:00,10.72,10.74,10.71,10.72,93200.0,7.6436,7.6579,7.6365,7.6436,93200.0
2012-09-26 12:20:00,10.72,10.73,10.71,10.72,136000.0,7.6436,7.6507,7.6365,7.6436,136000.0
2012-09-26 12:30:00,10.71,10.73,10.71,10.73,64800.0,7.6365,7.6507,7.6365,7.6507,64800.0
2012-09-26 12:40:00,10.73,10.73,10.7,10.7,35200.0,7.6507,7.6507,7.6293,7.6293,35200.0
2012-09-26 12:50:00,10.7,10.7,10.68,10.7,118000.0,7.6293,7.6293,7.6151,7.6293,118000.0
2012-09-26 13:00:00,10.7,10.7,10.69,10.7,52800.0,7.6293,7.6293,7.6222,7.6293,52800.0
2012-09-26 13:10:00,10.7,10.71,10.68,10.7,58000.0,7.6293,7.6365,7.6151,7.6293,58000.0
2012-09-26 13:20:00,10.69,10.7,10.69,10.7,81600.0,7.6222,7.6293,7.6222,7.6293,81600.0
2012-09-26 13:30:00,10.7,10.71,10.7,10.7,74000.0,7.6293,7.6365,7.6293,7.6293,74000.0
2012-09-26 13:40:00,10.7,10.7,10.68,10.69,58000.0,7.6293,7.6293,7.6151,7.6222,58000.0
2012-09-26 13:50:00,10.69,10.71,10.67,10.67,83600.0,7.6222,7.6365,7.608,7.608,83600.0
2012-09-26 14:00:00,10.67,10.7,10.67,10.68,148000.0,7.608,7.6293,7.608,7.6151,148000.0
2012-09-26 14:10:00,10.68,10.69,10.67,10.69,95200.0,7.6151,7.6222,7.608,7.6222,95200.0
2012-09-26 14:20:00,10.69,10.7,10.67,10.67,69600.0,7.6222,7.6293,7.608,7.608,69600.0
2012-09-26 14:30:00,10.67,10.69,10.66,10.68,102000.0,7.608,7.6222,7.6008,7.6151,102000.0
2012-09-26 14:40:00,10.68,10.69,10.67,10.69,71600.0,7.6151,7.6222,7.608,7.6222,71600.0
2012-09-26 14:50:00,10.69,10.7,10.67,10.69,81200.0,7.6222,7.6293,7.608,7.6222,81200.0
2012-09-26 15:00:00,10.69,10.69,10.65,10.66,103600.0,7.6222,7.6222,7.5937,7.6008,103600.0
2012-09-26 15:10:00,10.66,10.68,10.66,10.67,139200.0,7.6008,7.6151,7.6008,7.608,139200.0
2012-09-26 15:20:00,10.67,10.68,10.65,10.65,115200.0,7.608,7.6151,7.5937,7.5937,115200.0
2012-09-26 15:30:00,10.65,10.66,10.63,10.65,302800.0,7.5937,7.6008,7.5794,7.5937,302800.0
2012-09-26 15:40:00,10.64,10.66,10.63,10.63,317200.0,7.5866,7.6008,7.5794,7.5794,317200.0
2012-09-26 15:50:00,10.63,10.65,10.62,10.64,518800.0,7.5794,7.5937,7.5723,7.5866,518800.0
2012-09-27 09:30:00,10.67,10.81,10.65,10.67,248000.0,7.608,7.7078,7.5937,7.608,248000.0
2012-09-27 09:40:00,10.68,10.7,10.66,10.67,149600.0,7.6151,7.6293,7.6008,7.608,149600.0
2012-09-27 09:50:00,10.67,10.68,10.62,10.63,82000.0,7.608,7.6151,7.5723,7.5794,82000.0
2012-09-27 10:00:00,10.64,10.65,10.6,10.62,73600.0,7.5866,7.5937,7.558,7.5723,73600.0
2012-09-27 10:10:00,10.62,10.66,10.61,10.65,115200.0,7.5723,7.6008,7.5652,7.5937,115200.0
2012-09-27 10:20:00,10.65,10.66,10.63,10.63,116400.0,7.5937,7.6008,7.5794,7.5794,116400.0
2012-09-27 10:30:00,10.64,10.65,10.62,10.64,75600.0,7.5866,7.5937,7.5723,7.5866,75600.0
2012-09-27 10:40:00,10.64,10.66,10.64,10.64,56400.0,7.5866,7.6008,7.5866,7.5866,56400.0
2012-09-27 10:50:00,10.64,10.64,10.61,10.62,78000.0,7.5866,7.5866,7.5652,7.5723,78000.0
2012-09-27 11:00:00,10.62,10.64,10.59,10.59,80800.0,7.5723,7.5866,7.5509,7.5509,80800.0
2012-09-27 11:10:00,10.6,10.61,10.6,10.6,75200.0,7.558,7.5652,7.558,7.558,75200.0
2012-09-27 11:20:00,10.6,10.61,10.57,10.61,166400.0,7.558,7.5652,7.5367,7.5652,166400.0
2012-09-27 11:30:00,10.61,10.62,10.6,10.61,46800.0,7.5652,7.5723,7.558,7.5652,46800.0
2012-09-27 11:40:00,10.61,10.62,10.6,10.62,68800.0,7.5652,7.5723,7.558,7.5723,68800.0
2012-09-27 11:50:00,10.62,10.66,10.61,10.65,144000.0,7.5723,7.6008,7.5652,7.5937,144000.0
2012-09-27 12:00:00,10.66,10.69,10.65,10.67,78000.0,7.6008,7.6222,7.5937,7.608,78000.0
2012-09-27 12:10:00,10.67,10.67,10.64,10.65,208000.0,7.608,7.608,7.5866,7.5937,208000.0
2012-09-27 12:20:00,10.65,10.67,10.64,10.66,157200.0,7.5937,7.608,7.5866,7.6008,157200.0
2012-09-27 12:30:00,10.66,10.66,10.63,10.63,73600.0,7.6008,7.6008,7.5794,7.5794,73600.0
2012-09-27 12:40:00,10.64,10.65,10.63,10.64,37200.0,7.5866,7.5937,7.5794,7.5866,37200.0
2012-09-27 12:50:00,10.64,10.65,10.63,10.64,46400.0,7.5866,7.5937,7.5794,7.5866,46400.0
2012-09-27 13:00:00,10.64,10.65,10.63,10.65,49200.0,7.5866,7.5937,7.5794,7.5937,49200.0
2012-09-27 13:10:00,10.64,10.68,10.64,10.66,67600.0,7.5866,7.6151,7.5866,7.6008,67600.0
2012-09-27 13:20:00,10.66,10.68,10.66,10.67,53200.0,7.6008,7.6151,7.6008,7.608,53200.0
2012-09-27 13:30:00,10.67,10.69,10.67,10.69,84800.0,7.608,7.6222,7.608,7.6222,84800.0
2012-09-27 13:40:00,10.69,10.7,10.66,10.67,133600.0,7.6222,7.6293,7.6008,7.608,133600.0
2012-09-27 13:50:00,10.67,10.68,10.66,10.67,79200.0,7.608,7.6151,7.6008,7.608,79200.0
2012-09-27 14:00:00,10.68,10.69,10.66,10.66,207200.0,7.6151,7.6222,7.6008,7.6008,207200.0
2012-09-27 14:10:00,10.66,10.69,10.66,10.68,66800.0,7.6008,7.6222,7.6008,7.6151,66800.0
2012-09-27 14:20:00,10.68,10.7,10.68,10.69,48400.0,7.6151,7.6293,7.6151,7.6222,48400.0
2012-09-27 14:30:00,10.69,10.7,10.69,10.69,48400.0,7.6222,7.6293,7.6222,7.6222,48400.0
2012-09-27 14:40:00,10.69,10.7,10.68,10.7,47200.0,7.6222,7.6293,7.6151,7.6293,47200.0
2012-09-27 14:50:00,10.7,10.71,10.68,10.7,120800.0,7.6293,7.6365,7.6151,7.6293,120800.0
2012-09-27 15:00:00,10.7,10.72,10.7,10.72,216800.0,7.6293,7.6436,7.6293,7.6436,216800.0
2012-09-27 15:10:00,10.71,10.73,10.71,10.71,217200.0,7.6365,7.6507,7.6365,7.6365,217200.0
2012-09-27 15:20:00,10.71,10.74,10.71,10.73,104000.0,7.6365,7.6579,7.6365,7.6507,104000.0
2012-09-27 15:30:00,10.73,10.74,10.72,10.73,114400.0,7.6507,7.6579,7.6436,7.6507,114400.0
2012-09-27 15:40:00,10.73,10.74,10.7,10.71,154400.0,7.6507,7.6579,7.6293,7.6365,154400.0
2012-09-27 15:50:00,10.71,10.71,10.69,10.71,654800.0,7.6365,7.6365,7.6222,7.6365,654800.0
2012-09-28 09:30:00,10.66,10.71,10.64,10.68,205600.0,7.6008,7.6365,7.5866,7.6151,205600.0
2012-09-28 09:40:00,10.68,10.7,10.58,10.6,140000.0,7.6151,7.6293,7.5438,7.558,140000.0
2012-09-28 09:50:00,10.61,10.62,10.58,10.61,81200.0,7.5652,7.5723,7.5438,7.5652,81200.0
2012-09-28 10:00:00,10.61,10.67,10.61,10.65,77600.0,7.5652,7.608,7.5652,7.5937,77600.0
2012-09-28 10:10:00,10.64,10.65,10.62,10.62,141600.0,7.5866,7.5937,7.5723,7.5723,141600.0
2012-09-28 10:20:00,10.62,10.63,10.6,10.6,89200.0,7.5723,7.5794,7.558,7.558,89200.0
2012-09-28 10:30:00,10.6,10.63,10.59,10.62,155200.0,7.558,7.5794,7.5509,7.5723,155200.0
2012-09-28 10:40:00,10.62,10.63,10.61,10.62,111600.0,7.5723,7.5794,7.5652,7.5723,111600.0
2012-09-28 10:50:00,10.63,10.63,10.59,10.62,136800.0,7.5794,7.5794,7.5509,7.5723,136800.0
2012-09-28 11:00:00,10.62,10.62,10.59,10.6,475200.0,7.5723,7.5723,7.5509,7.558,475200.0
2012-09-28 11:10:00,10.6,10.6,10.58,10.6,130000.0,7.558,7.558,7.5438,7.558,130000.0
2012-09-28 11:20:00,10.6,10.6,10.57,10.57,130400.0,7.558,7.558,7.5367,7.5367,130400.0
2012-09-28 11:30:00,10.57,10.6,10.57,10.58,93600.0,7.5367,7.558,7.5367,7.5438,93600.0
2012-09-28 11:40:00,10.59,10.61,10.59,10.61,68400.0,7.5509,7.5652,7.5509,7.5652,68400.0
2012-09-28 11:50:00,10.6,10.65,10.6,10.63,150400.0,7.558,7.5937,7.558,7.5794,150400.0
2012-09-28 12:00:00,10.63,10.68,10.63,10.68,186800.0,7.5794,7.6151,7.5794,7.6151,186800.0
2012-09-28 12:10:00,10.69,10.72,10.69,10.72,155600.0,7.6222,7.6436,7.6222,7.6436,155600.0
2012-09-28 12:20:00,10.72,10.72,10.68,10.68,68400.0,7.6436,7.6436,7.6151,7.6151,68400.0
2012-09-28 12:30:00,10.68,10.69,10.68,10.69,34800.0,7.6151,7.6222,7.6151,7.6222,34800.0
2012-09-28 12:40:00,10.69,10.69,10.68,10.69,20400.0,7.6222,7.6222,7.6151,7.6222,20400.0
2012-09-28 12:50:00,10.69,10.7,10.69,10.7,36400.0,7.6222,7.6293,7.6222,7.6293,36400.0
2012-09-28 13:00:00,10.71,10.72,10.7,10.72,94000.0,7.6365,7.6436,7.6293,7.6436,94000.0
2012-09-28 13:10:00,10.72,10.72,10.71,10.71,105600.0,7.6436,7.6436,7.6365,7.6365,105600.0
2012-09-28 13:20:00,10.71,10.74,10.71,10.73,34000.0,7.6365,7.6579,7.6365,7.6507,34000.0
2012-09-28 13:30:00,10.73,10.76,10.73,10.76,89200.0,7.6507,7.6721,7.6507,7.6721,89200.0
2012-09-28 13:40:00,10.76,10.77,10.75,10.75,48400.0,7.6721,7.6793,7.665,7.665,48400.0
2012-09-28 13:50:00,10.75,10.76,10.75,10.76,85200.0,7.665,7.6721,7.665,7.6721,85200.0
2012-09-28 14:00:00,10.76,10.77,10.75,10.75,120800.0,7.6721,7.6793,7.665,7.665,120800.0
2012-09-28 14:10:00,10.75,10.76,10.74,10.76,49600.0,7.665,7.6721,7.6579,7.6721,49600.0
2012-09-28 14:20:00,10.76,10.77,10.74,10.75,56800.0,7.6721,7.6793,7.6579,7.665,56800.0
2012-09-28 14:30:00,10.75,10.75,10.72,10.74,97200.0,7.665,7.665,7.6436,7.6579,97200.0
2012-09-28 14:40:00,10.74,10.75,10.74,10.74,37200.0,7.6579,7.665,7.6579,7.6579,37200.0
2012-09-28 14:50:00,10.74,10.76,10.74,10.75,76800.0,7.6579,7.6721,7.6579,7.665,76800.0
2012-09-28 15:00:00,10.75,10.76,10.74,10.76,53600.0,7.665,7.6721,7.6579,7.6721,53600.0
2012-09-28 15:10:00,10.75,10.77,10.75,10.75,80800.0,7.665,7.6793,7.665,7.665,80800.0
2012-09-28 15:20:00,10.75,10.77,10.75,10.76,126000.0,7.665,7.6793,7.665,7.6721,126000.0
2012-09-28 15:30:00,10.76,10.77,10.73,10.74,239200.0,7.6721,7.6793,7.6507,7.6579,239200.0
2012-09-28 15:40:00,10.74,10.76,10.73,10.75,351200.0,7.6579,7.6721,7.6507,7.665,351200.0
2012-09-28 15:50:00,10.75,10.77,10.74,10.74,430800.0,7.665,7.6793,7.6579,7.6579,430800.0
2012-10-01 09:30:00,10.86,10.95,10.75,10.9,374400.0,7.7434,7.8076,7.665,7.772,374400.0
2012-10-01 09:40:00,10.92,10.92,10.86,10.88,240000.0,7.7862,7.7862,7.7434,7.7577,240000.0
2012-10-01 09:50:00,10.88,10.9,10.81,10.84,303600.0,7.7577,7.772,7.7078,7.7292,303600.0
2012-10-01 10:00:00,10.84,11.15,10.84,11.14,878000.0,7.7292,7.9502,7.7292,7.9431,878000.0
2012-10-01 10:10:00,11.14,11.17,11.11,11.15,503600.0,7.9431,7.9645,7.9217,7.9502,503600.0
2012-10-01 10:20:00,11.15,11.15,11.07,11.1,284000.0,7.9502,7.9502,7.8932,7.9146,284000.0
2012-10-01 10:30:00,11.1,11.14,11.07,11.14,294000.0,7.9146,7.9431,7.8932,7.9431,294000.0
2012-10-01 10:40:00,11.14,11.19,11.12,11.16,462400.0,7.9431,7.9787,7.9288,7.9573,462400.0
2012-10-01 10:50:00,11.16,11.21,11.15,11.2,264800.0,7.9573,7.993,7.9502,7.9859,264800.0
2012-10-01 11:00:00,11.2,11.27,11.19,11.22,473600.0,7.9859,8.0358,7.9787,8.0001,473600.0
2012-10-01 11:10:00,11.21,11.25,11.17,11.18,218000.0,7.993,8.0215,7.9645,7.9716,218000.0
2012-10-01 11:20:00,11.17,11.2,11.16,11.18,186800.0,7.9645,7.9859,7.9573,7.9716,186800.0
2012-10-01 11:30:00,11.18,11.18,11.12,11.13,163600.0,7.9716,7.9716,7.9288,7.9359,163600.0
2012-10-01 11:40:00,11.13,11.18,11.13,11.15,265200.0,7.9359,7.9716,7.9359,7.9502,265200.0
2012-10-01 11:50:00,11.15,11.15,11.1,11.11,220400.0,7.9502,7.9502,7.9146,7.9217,220400.0
2012-10-01 12:00:00,11.1,11.11,11.09,11.11,124000.0,7.9146,7.9217,7.9074,7.9217,124000.0
2012-10-01 12:10:00,11.11,11.15,11.11,11.13,136400.0,7.9217,7.9502,7.9217,7.9359,136400.0
2012-10-01 12:20:00,11.13,11.15,11.12,11.13,97600.0,7.9359,7.9502,7.9288,7.9359,97600.0
2012-10-01 12:30:00,11.13,11.13,11.09,11.1,108000.0,7.9359,7.9359,7.9074,7.9146,108000.0
2012-10-01 12:40:00,11.1,11.11,11.06,11.06,136400.0,7.9146,7.9217,7.886,7.886,136400.0
2012-10-01 12:50:00,11.06,11.06,11.02,11.05,122000.0,7.886,7.886,7.8575,7.8789,122000.0
2012-10-01 13:00:00,11.05,11.05,10.99,10.99,110400.0,7.8789,7.8789,7.8361,7.8361,110400.0
2012-10-01 13:10:00,10.99,10.99,10.96,10.99,167200.0,7.8361,7.8361,7.8147,7.8361,167200.0
2012-10-01 13:20:00,10.99,11.0,10.96,11.0,124800.0,7.8361,7.8433,7.8147,7.8433,124800.0
2012-10-01 13:30:00,10.99,11.01,10.98,10.98,139600.0,7.8361,7.8504,7.829,7.829,139600.0
2012-10-01 13:40:00,10.98,11.0,10.96,10.99,161600.0,7.829,7.8433,7.8147,7.8361,161600.0
2012-10-01 13:50:00,10.99,11.04,10.99,11.04,210800.0,7.8361,7.8718,7.8361,7.8718,210800.0
2012-10-01 14:00:00,11.04,11.09,11.04,11.08,207600.0,7.8718,7.9074,7.8718,7.9003,207600.0
2012-10-01 14:10:00,11.08,11.09,11.06,11.07,213200.0,7.9003,7.9074,7.886,7.8932,213200.0
2012-10-01 14:20:00,11.07,11.11,11.07,11.1,156400.0,7.8932,7.9217,7.8932,7.9146,156400.0
2012-10-01 14:30:00,11.1,11.12,11.1,11.11,122800.0,7.9146,7.9288,7.9146,7.9217,122800.0
2012-10-01 14:40:00,11.11,11.12,11.1,11.11,154000.0,7.9217,7.9288,7.9146,7.9217,154000.0
2012-10-01 14:50:00,11.11,11.14,11.1,11.13,162400.0,7.9217,7.9431,7.9146,7.9359,162400.0
2012-10-01 15:00:00,11.13,11.13,11.09,11.12,152400.0,7.9359,7.9359,7.9074,7.9288,152400.0
2012-10-01 15:10:00,11.12,11.12,11.07,11.08,263200.0,7.9288,7.9288,7.8932,7.9003,263200.0
2012-10-01 15:20:00,11.08,11.08,11.04,11.08,285200.0,7.9003,7.9003,7.8718,7.9003,285200.0
2012-10-01 15:30:00,11.08,11.12,11.07,11.11,366400.0,7.9003,7.9288,7.8932,7.9217,366400.0
2012-10-01 15:40:00,11.11,11.14,11.11,11.14,500400.0,7.9217,7.9431,7.9217,7.9431,500400.0
2012-10-01 15:50:00,11.13,11.15,11.12,11.15,963200.0,7.9359,7.9502,7.9288,7.9502,963200.0
2012-10-02 09:30:00,11.21,11.21,11.17,11.21,284400.0,7.993,7.993,7.9645,7.993,284400.0
2012-10-02 09:40:00,11.2,11.21,11.15,11.21,329200.0,7.9859,7.993,7.9502,7.993,329200.0
2012-10-02 09:50:00,11.2,11.31,11.2,11.3,482000.0,7.9859,8.0643,7.9859,8.0572,482000.0
2012-10-02 10:00:00,11.3,11.3,11.18,11.21,330000.0,8.0572,8.0572,7.9716,7.993,330000.0
2012-10-02 10:10:00,11.21,11.26,11.21,11.24,279200.0,7.993,8.0286,7.993,8.0144,279200.0
2012-10-02 10:20:00,11.24,11.26,11.22,11.24,109600.0,8.0144,8.0286,8.0001,8.0144,109600.0
2012-10-02 10:30:00,11.24,11.29,11.23,11.28,200800.0,8.0144,8.05,8.0072,8.0429,200800.0
2012-10-02 10:40:00,11.28,11.28,11.26,11.26,68400.0,8.0429,8.0429,8.0286,8.0286,68400.0
2012-10-02 10:50:00,11.26,11.26,11.22,11.22,152400.0,8.0286,8.0286,8.0001,8.0001,152400.0
2012-10-02 11:00:00,11.22,11.22,11.21,11.21,78400.0,8.0001,8.0001,7.993,7.993,78400.0
2012-10-02 11:10:00,11.21,11.23,11.2,11.22,211200.0,7.993,8.0072,7.9859,8.0001,211200.0
2012-10-02 11:20:00,11.22,11.23,11.19,11.2,260400.0,8.0001,8.0072,7.9787,7.9859,260400.0
2012-10-02 11:30:00,11.2,11.22,11.15,11.15,148000.0,7.9859,8.0001,7.9502,7.9502,148000.0
2012-10-02 11:40:00,11.15,11.15,11.13,11.13,86800.0,7.9502,7.9502,7.9359,7.9359,86800.0
2012-10-02 11:50:00,11.13,11.15,11.11,11.12,107200.0,7.9359,7.9502,7.9217,7.9288,107200.0
2012-10-02 12:00:00,11.12,11.13,11.11,11.12,140800.0,7.9288,7.9359,7.9217,7.9288,140800.0
2012-10-02 12:10:00,11.12,11.14,11.12,11.13,128000.0,7.9288,7.9431,7.9288,7.9359,128000.0
2012-10-02 12:20:00,11.13,11.14,11.12,11.12,74000.0,7.9359,7.9431,7.9288,7.9288,74000.0
2012-10-02 12:30:00,11.12,11.12,11.09,11.1,99600.0,7.9288,7.9288,7.9074,7.9146,99600.0
2012-10-02 12:40:00,11.1,11.1,11.09,11.09,48800.0,7.9146,7.9146,7.9074,7.9074,48800.0
2012-10-02 12:50:00,11.09,11.09,11.07,11.07,77200.0,7.9074,7.9074,7.8932,7.8932,77200.0
2012-10-02 13:00:00,11.07,11.07,11.06,11.07,34800.0,7.8932,7.8932,7.886,7.8932,34800.0
2012-10-02 13:10:00,11.07,11.08,11.07,11.07,37600.0,7.8932,7.9003,7.8932,7.8932,37600.0
2012-10-02 13:20:00,11.07,11.07,11.05,11.05,93200.0,7.8932,7.8932,7.8789,7.8789,93200.0
2012-10-02 13:30:00,11.05,11.05,11.04,11.05,124400.0,7.8789,7.8789,7.8718,7.8789,124400.0
2012-10-02 13:40:00,11.05,11.06,11.04,11.04,74800.0,7.8789,7.886,7.8718,7.8718,74800.0
2012-10-02 13:50:00,11.04,11.05,11.02,11.04,142800.0,7.8718,7.8789,7.8575,7.8718,142800.0
2012-10-02 14:00:00,11.03,11.04,11.02,11.03,132800.0,7.8646,7.8718,7.8575,7.8646,132800.0
2012-10-02 14:10:00,11.03,11.05,11.03,11.03,123200.0,7.8646,7.8789,7.8646,7.8646,123200.0
2012-10-02 14:20:00,11.04,11.04,11.0,11.02,128000.0,7.8718,7.8718,7.8433,7.8575,128000.0
2012-10-02 14:30:00,11.02,11.02,11.01,11.01,97600.0,7.8575,7.8575,7.8504,7.8504,97600.0
2012-10-02 14:40:00,11.01,11.03,11.0,11.01,101200.0,7.8504,7.8646,7.8433,7.8504,101200.0
2012-10-02 14:50:00,11.01,11.03,11.01,11.03,85600.0,7.8504,7.8646,7.8504,7.8646,85600.0
2012-10-02 15:00:00,11.03,11.06,11.02,11.06,182400.0,7.8646,7.886,7.8575,7.886,182400.0
2012-10-02 15:10:00,11.06,11.08,11.05,11.08,214800.0,7.886,7.9003,7.8789,7.9003,214800.0
2012-10-02 15:20:00,11.08,11.08,11.07,11.08,240000.0,7.9003,7.9003,7.8932,7.9003,240000.0
2012-10-02 15:30:00,11.08,11.08,11.06,11.07,200800.0,7.9003,7.9003,7.886,7.8932,200800.0
2012-10-02 15:40:00,11.07,11.08,11.06,11.07,288800.0,7.8932,7.9003,7.886,7.8932,288800.0
2012-10-02 15:50:00,11.07,11.08,11.07,11.07,494800.0,7.8932,7.9003,7.8932,7.8932,494800.0
2012-10-03 09:30:00,11.09,11.13,11.03,11.04,266400.0,7.9074,7.9359,7.8646,7.8718,266400.0
2012-10-03 09:40:00,11.04,11.06,11.04,11.05,18000.0,7.8718,7.886,7.8718,7.8789,18000.0
2012-10-03 09:50:00,11.05,11.07,11.05,11.06,128400.0,7.8789,7.8932,7.8789,7.886,128400.0
2012-10-03 10:00:00,11.06,11.07,11.0,11.05,211200.0,7.886,7.8932,7.8433,7.8789,211200.0
2012-10-03 10:10:00,11.05,11.09,11.05,11.08,228400.0,7.8789,7.9074,7.8789,7.9003,228400.0
2012-10-03 10:20:00,11.08,11.08,11.06,11.06,94400.0,7.9003,7.9003,7.886,7.886,94400.0
2012-10-03 10:30:00,11.06,11.1,11.06,11.1,96400.0,7.886,7.9146,7.886,7.9146,96400.0
2012-10-03 10:40:00,11.1,11.11,11.07,11.1,189600.0,7.9146,7.9217,7.8932,7.9146,189600.0
2012-10-03 10:50:00,11.1,11.12,11.1,11.12,47200.0,7.9146,7.9288,7.9146,7.9288,47200.0
2012-10-03 11:00:00,11.12,11.13,11.11,11.12,134800.0,7.9288,7.9359,7.9217,7.9288,134800.0
2012-10-03 11:10:00,11.12,11.15,11.12,11.12,160800.0,7.9288,7.9502,7.9288,7.9288,160800.0
2012-10-03 11:20:00,11.12,11.13,11.11,11.12,130400.0,7.9288,7.9359,7.9217,7.9288,130400.0
2012-10-03 11:30:00,11.12,11.13,11.12,11.12,60800.0,7.9288,7.9359,7.9288,7.9288,60800.0
2012-10-03 11:40:00,11.12,11.16,11.12,11.13,147600.0,7.9288,7.9573,7.9288,7.9359,147600.0
2012-10-03 11:50:00,11.14,11.14,11.12,11.13,80800.0,7.9431,7.9431,7.9288,7.9359,80800.0
2012-10-03 12:00:00,11.13,11.13,11.11,11.13,68400.0,7.9359,7.9359,7.9217,7.9359,68400.0
2012-10-03 12:10:00,11.13,11.13,11.11,11.11,46800.0,7.9359,7.9359,7.9217,7.9217,46800.0
2012-10-03 12:20:00,11.12,11.12,11.11,11.12,107200.0,7.9288,7.9288,7.9217,7.9288,107200.0
2012-10-03 12:30:00,11.13,11.13,11.11,11.12,96800.0,7.9359,7.9359,7.9217,7.9288,96800.0
2012-10-03 12:40:00,11.11,11.11,11.09,11.11,92000.0,7.9217,7.9217,7.9074,7.9217,92000.0
2012-10-03 12:50:00,11.1,11.11,11.09,11.11,126000.0,7.9146,7.9217,7.9074,7.9217,126000.0
2012-10-03 13:00:00,11.11,11.12,11.11,11.11,33200.0,7.9217,7.9288,7.9217,7.9217,33200.0
2012-10-03 13:10:00,11.11,11.11,11.11,11.11,21200.0,7.9217,7.9217,7.9217,7.9217,21200.0
2012-10-03 13:20:00,11.11,11.14,11.11,11.12,224800.0,7.9217,7.9431,7.9217,7.9288,224800.0
2012-10-03 13:30:00,11.12,11.12,11.07,11.07,74000.0,7.9288,7.9288,7.8932,7.8932,74000.0
2012-10-03 13:40:00,11.07,11.08,11.06,11.06,65200.0,7.8932,7.9003,7.886,7.886,65200.0
2012-10-03 13:50:00,11.06,11.08,11.06,11.06,48400.0,7.886,7.9003,7.886,7.886,48400.0
2012-10-03 14:00:00,11.06,11.07,11.05,11.06,90400.0,7.886,7.8932,7.8789,7.886,90400.0
2012-10-03 14:10:00,11.06,11.06,11.06,11.06,64000.0,7.886,7.886,7.886,7.886,64000.0
2012-10-03 14:20:00,11.06,11.06,11.03,11.04,89200.0,7.886,7.886,7.8646,7.8718,89200.0
2012-10-03 14:30:00,11.04,11.05,11.04,11.05,127200.0,7.8718,7.8789,7.8718,7.8789,127200.0
2012-10-03 14:40:00,11.05,11.05,11.04,11.04,113600.0,7.8789,7.8789,7.8718,7.8718,113600.0
2012-10-03 14:50:00,11.04,11.05,11.03,11.03,96400.0,7.8718,7.8789,7.8646,7.8646,96400.0
2012-10-03 15:00:00,11.03,11.03,11.01,11.02,161200.0,7.8646,7.8646,7.8504,7.8575,161200.0
2012-10-03 15:10:00,11.02,11.04,11.01,11.04,186000.0,7.8575,7.8718,7.8504,7.8718,186000.0
2012-10-03 15:20:00,11.04,11.09,11.03,11.08,120800.0,7.8718,7.9074,7.8646,7.9003,120800.0
2012-10-03 15:30:00,11.08,11.08,11.06,11.08,168400.0,7.9003,7.9003,7.886,7.9003,168400.0
2012-10-03 15:40:00,11.08,11.09,11.07,11.08,276400.0,7.9003,7.9074,7.8932,7.9003,276400.0
2012-10-03 15:50:00,11.08,11.09,11.08,11.09,605200.0,7.9003,7.9074,7.9003,7.9074,605200.0
2012-10-04 09:30:00,11.15,11.24,11.11,11.22,177200.0,7.9502,8.0144,7.9217,8.0001,177200.0
2012-10-04 09:40:00,11.22,11.22,11.18,11.2,87200.0,8.0001,8.0001,7.9716,7.9859,87200.0
2012-10-04 09:50:00,11.2,11.26,11.2,11.25,194000.0,7.9859,8.0286,7.9859,8.0215,194000.0
2012-10-04 10:00:00,11.25,11.3,11.23,11.3,105600.0,8.0215,8.0572,8.0072,8.0572,105600.0
2012-10-04 10:10:00,11.3,11.32,11.29,11.31,112800.0,8.0572,8.0714,8.05,8.0643,112800.0
2012-10-04 10:20:00,11.3,11.32,11.28,11.29,182000.0,8.0572,8.0714,8.0429,8.05,182000.0
2012-10-04 10:30:00,11.29,11.29,11.26,11.26,71200.0,8.05,8.05,8.0286,8.0286,71200.0
2012-10-04 10:40:00,11.27,11.28,11.24,11.25,95600.0,8.0358,8.0429,8.0144,8.0215,95600.0
2012-10-04 10:50:00,11.24,11.25,11.22,11.24,55200.0,8.0144,8.0215,8.0001,8.0144,55200.0
2012-10-04 11:00:00,11.24,11.24,11.2,11.2,70800.0,8.0144,8.0144,7.9859,7.9859,70800.0
2012-10-04 11:10:00,11.21,11.22,11.19,11.19,48000.0,7.993,8.0001,7.9787,7.9787,48000.0
2012-10-04 11:20:00,11.19,11.19,11.16,11.16,48400.0,7.9787,7.9787,7.9573,7.9573,48400.0
2012-10-04 11:30:00,11.15,11.17,11.15,11.17,48000.0,7.9502,7.9645,7.9502,7.9645,48000.0
2012-10-04 11:40:00,11.17,11.18,11.16,11.16,57600.0,7.9645,7.9716,7.9573,7.9573,57600.0
2012-10-04 11:50:00,11.16,11.17,11.15,11.16,49200.0,7.9573,7.9645,7.9502,7.9573,49200.0
2012-10-04 12:00:00,11.16,11.17,11.15,11.16,54400.0,7.9573,7.9645,7.9502,7.9573,54400.0
2012-10-04 12:10:00,11.17,11.18,11.16,11.16,53600.0,7.9645,7.9716,7.9573,7.9573,53600.0
2012-10-04 12:20:00,11.17,11.18,11.17,11.17,41600.0,7.9645,7.9716,7.9645,7.9645,41600.0
2012-10-04 12:30:00,11.17,11.18,11.17,11.18,53600.0,7.9645,7.9716,7.9645,7.9716,53600.0
2012-10-04 12:40:00,11.18,11.18,11.16,11.16,44000.0,7.9716,7.9716,7.9573,7.9573,44000.0
2012-10-04 12:50:00,11.15,11.15,11.15,11.15,25200.0,7.9502,7.9502,7.9502,7.9502,25200.0
2012-10-04 13:00:00,11.15,11.16,11.15,11.16,17200.0,7.9502,7.9573,7.9502,7.9573,17200.0
2012-10-04 13:10:00,11.16,11.16,11.15,11.16,24000.0,7.9573,7.9573,7.9502,7.9573,24000.0
2012-10-04 13:20:00,11.16,11.18,11.16,11.17,30800.0,7.9573,7.9716,7.9573,7.9645,30800.0
2012-10-04 13:30:00,11.17,11.19,11.17,11.18,64400.0,7.9645,7.9787,7.9645,7.9716,64400.0
2012-10-04 13:40:00,11.18,11.18,11.17,11.17,39200.0,7.9716,7.9716,7.9645,7.9645,39200.0
2012-10-04 13:50:00,11.18,11.18,11.16,11.17,48400.0,7.9716,7.9716,7.9573,7.9645,48400.0
2012-10-04 14:00:00,11.17,11.18,11.16,11.18,99600.0,7.9645,7.9716,7.9573,7.9716,99600.0
2012-10-04 14:10:00,11.18,11.18,11.15,11.15,68000.0,7.9716,7.9716,7.9502,7.9502,68000.0
2012-10-04 14:20:00,11.15,11.16,11.15,11.15,34400.0,7.9502,7.9573,7.9502,7.9502,34400.0
2012-10-04 14:30:00,11.15,11.16,11.13,11.13,171200.0,7.9502,7.9573,7.9359,7.9359,171200.0
2012-10-04 14:40:00,11.14,11.15,11.13,11.13,221200.0,7.9431,7.9502,7.9359,7.9359,221200.0
2012-10-04 14:50:00,11.13,11.13,11.09,11.11,231600.0,7.9359,7.9359,7.9074,7.9217,231600.0
2012-10-04 15:00:00,11.11,11.12,11.11,11.11,122000.0,7.9217,7.9288,7.9217,7.9217,122000.0
2012-10-04 15:10:00,11.11,11.13,11.11,11.13,209600.0,7.9217,7.9359,7.9217,7.9359,209600.0
2012-10-04 15:20:00,11.13,11.14,11.12,11.13,110400.0,7.9359,7.9431,7.9288,7.9359,110400.0
2012-10-04 15:30:00,11.13,11.14,11.13,11.14,111600.0,7.9359,7.9431,7.9359,7.9431,111600.0
2012-10-04 15:40:00,11.14,11.14,11.11,11.12,265200.0,7.9431,7.9431,7.9217,7.9288,265200.0
2012-10-04 15:50:00,11.12,11.12,11.11,11.12,668800.0,7.9288,7.9288,7.9217,7.9288,668800.0
2012-10-05 09:30:00,11.18,11.24,11.17,11.2,202800.0,7.9716,8.0144,7.9645,7.9859,202800.0
2012-10-05 09:40:00,11.21,11.21,11.1,11.12,276800.0,7.993,7.993,7.9146,7.9288,276800.0
2012-10-05 09:50:00,11.12,11.15,11.1,11.13,186800.0,7.9288,7.9502,7.9146,7.9359,186800.0
2012-10-05 10:00:00,11.13,11.15,11.09,11.15,219600.0,7.9359,7.9502,7.9074,7.9502,219600.0
2012-10-05 10:10:00,11.15,11.18,11.13,11.17,145200.0,7.9502,7.9716,7.9359,7.9645,145200.0
2012-10-05 10:20:00,11.17,11.2,11.17,11.19,91200.0,7.9645,7.9859,7.9645,7.9787,91200.0
2012-10-05 10:30:00,11.19,11.19,11.18,11.18,90400.0,7.9787,7.9787,7.9716,7.9716,90400.0
2012-10-05 10:40:00,11.18,11.19,11.17,11.17,121200.0,7.9716,7.9787,7.9645,7.9645,121200.0
2012-10-05 10:50:00,11.17,11.18,11.14,11.14,218400.0,7.9645,7.9716,7.9431,7.9431,218400.0
2012-10-05 11:00:00,11.14,11.14,11.13,11.13,91600.0,7.9431,7.9431,7.9359,7.9359,91600.0
2012-10-05 11:10:00,11.14,11.17,11.14,11.16,72000.0,7.9431,7.9645,7.9431,7.9573,72000.0
2012-10-05 11:20:00,11.16,11.18,11.15,11.18,212400.0,7.9573,7.9716,7.9502,7.9716,212400.0
2012-10-05 11:30:00,11.18,11.19,11.16,11.16,294800.0,7.9716,7.9787,7.9573,7.9573,294800.0
2012-10-05 11:40:00,11.16,11.16,11.12,11.13,115200.0,7.9573,7.9573,7.9288,7.9359,115200.0
2012-10-05 11:50:00,11.13,11.14,11.12,11.12,100000.0,7.9359,7.9431,7.9288,7.9288,100000.0
2012-10-05 12:00:00,11.12,11.12,11.11,11.12,113200.0,7.9288,7.9288,7.9217,7.9288,113200.0
2012-10-05 12:10:00,11.12,11.14,11.11,11.12,81200.0,7.9288,7.9431,7.9217,7.9288,81200.0
2012-10-05 12:20:00,11.12,11.12,11.1,11.11,107600.0,7.9288,7.9288,7.9146,7.9217,107600.0
2012-10-05 12:30:00,11.11,11.12,11.1,11.11,54000.0,7.9217,7.9288,7.9146,7.9217,54000.0
2012-10-05 12:40:00,11.12,11.12,11.09,11.1,119200.0,7.9288,7.9288,7.9074,7.9146,119200.0
2012-10-05 12:50:00,11.11,11.11,11.09,11.1,60800.0,7.9217,7.9217,7.9074,7.9146,60800.0
2012-10-05 13:00:00,11.1,11.11,11.09,11.11,85200.0,7.9146,7.9217,7.9074,7.9217,85200.0
2012-10-05 13:10:00,11.1,11.11,11.1,11.1,61600.0,7.9146,7.9217,7.9146,7.9146,61600.0
2012-10-05 13:20:00,11.1,11.11,11.09,11.09,80400.0,7.9146,7.9217,7.9074,7.9074,80400.0
2012-10-05 13:30:00,11.09,11.11,11.09,11.11,104400.0,7.9074,7.9217,7.9074,7.9217,104400.0
2012-10-05 13:40:00,11.11,11.11,11.09,11.09,58400.0,7.9217,7.9217,7.9074,7.9074,58400.0
2012-10-05 13:50:00,11.09,11.1,11.09,11.09,51200.0,7.9074,7.9146,7.9074,7.9074,51200.0
2012-10-05 14:00:00,11.09,11.09,11.08,11.08,67600.0,7.9074,7.9074,7.9003,7.9003,67600.0
2012-10-05 14:10:00,11.09,11.1,11.08,11.09,80800.0,7.9074,7.9146,7.9003,7.9074,80800.0
2012-10-05 14:20:00,11.09,11.09,11.08,11.08,66400.0,7.9074,7.9074,7.9003,7.9003,66400.0
2012-10-05 14:30:00,11.08,11.08,11.07,11.07,65200.0,7.9003,7.9003,7.8932,7.8932,65200.0
2012-10-05 14:40:00,11.07,11.08,11.07,11.07,60800.0,7.8932,7.9003,7.8932,7.8932,60800.0
2012-10-05 14:50:00,11.07,11.07,11.03,11.03,104400.0,7.8932,7.8932,7.8646,7.8646,104400.0
2012-10-05 15:00:00,11.03,11.05,11.03,11.03,124400.0,7.8646,7.8789,7.8646,7.8646,124400.0
2012-10-05 15:10:00,11.03,11.05,11.02,11.05,88800.0,7.8646,7.8789,7.8575,7.8789,88800.0
2012-10-05 15:20:00,11.05,11.07,11.04,11.06,161600.0,7.8789,7.8932,7.8718,7.886,161600.0
2012-10-05 15:30:00,11.06,11.06,11.01,11.01,260800.0,7.886,7.886,7.8504,7.8504,260800.0
2012-10-05 15:40:00,11.01,11.05,11.01,11.05,213600.0,7.8504,7.8789,7.8504,7.8789,213600.0
2012-10-05 15:50:00,11.05,11.05,11.03,11.04,556800.0,7.8789,7.8789,7.8646,7.8718,556800.0
2012-10-08 09:30:00,11.03,11.04,10.96,10.98,114000.0,7.8646,7.8718,7.8147,7.829,114000.0
2012-10-08 09:40:00,10.98,11.05,10.96,10.96,146400.0,7.829,7.8789,7.8147,7.8147,146400.0
2012-10-08 09:50:00,10.96,11.0,10.95,10.96,144800.0,7.8147,7.8433,7.8076,7.8147,144800.0
2012-10-08 10:00:00,10.97,11.05,10.96,11.03,76400.0,7.8219,7.8789,7.8147,7.8646,76400.0
2012-10-08 10:10:00,11.03,11.05,11.01,11.02,71200.0,7.8646,7.8789,7.8504,7.8575,71200.0
2012-10-08 10:20:00,11.02,11.02,10.98,10.99,99200.0,7.8575,7.8575,7.829,7.8361,99200.0
2012-10-08 10:30:00,10.99,11.0,10.97,10.99,74000.0,7.8361,7.8433,7.8219,7.8361,74000.0
2012-10-08 10:40:00,10.99,11.01,10.98,10.99,87200.0,7.8361,7.8504,7.829,7.8361,87200.0
2012-10-08 10:50:00,10.99,11.02,10.99,11.0,70400.0,7.8361,7.8575,7.8361,7.8433,70400.0
2012-10-08 11:00:00,11.0,11.02,10.98,10.98,40800.0,7.8433,7.8575,7.829,7.829,40800.0
2012-10-08 11:10:00,10.98,10.98,10.95,10.95,59600.0,7.829,7.829,7.8076,7.8076,59600.0
2012-10-08 11:20:00,10.95,10.96,10.95,10.95,80800.0,7.8076,7.8147,7.8076,7.8076,80800.0
2012-10-08 11:30:00,10.95,10.95,10.94,10.94,89600.0,7.8076,7.8076,7.8005,7.8005,89600.0
2012-10-08 11:40:00,10.94,10.96,10.93,10.96,80400.0,7.8005,7.8147,7.7933,7.8147,80400.0
2012-10-08 11:50:00,10.96,10.98,10.95,10.98,50400.0,7.8147,7.829,7.8076,7.829,50400.0
2012-10-08 12:00:00,10.98,10.99,10.95,10.97,119200.0,7.829,7.8361,7.8076,7.8219,119200.0
2012-10-08 12:10:00,10.97,10.99,10.97,10.97,54000.0,7.8219,7.8361,7.8219,7.8219,54000.0
2012-10-08 12:20:00,10.97,10.99,10.97,10.97,43600.0,7.8219,7.8361,7.8219,7.8219,43600.0
2012-10-08 12:30:00,10.97,10.99,10.97,10.98,38400.0,7.8219,7.8361,7.8219,7.829,38400.0
2012-10-08 12:40:00,10.98,11.01,10.98,11.01,36000.0,7.829,7.8504,7.829,7.8504,36000.0
2012-10-08 12:50:00,11.01,11.02,11.0,11.01,38800.0,7.8504,7.8575,7.8433,7.8504,38800.0
2012-10-08 13:00:00,11.02,11.02,10.99,11.0,70800.0,7.8575,7.8575,7.8361,7.8433,70800.0
2012-10-08 13:10:00,11.0,11.02,11.0,11.01,39200.0,7.8433,7.8575,7.8433,7.8504,39200.0
2012-10-08 13:20:00,11.02,11.02,11.01,11.01,50800.0,7.8575,7.8575,7.8504,7.8504,50800.0
2012-10-08 13:30:00,11.02,11.03,11.02,11.02,32000.0,7.8575,7.8646,7.8575,7.8575,32000.0
2012-10-08 13:40:00,11.02,11.02,11.0,11.0,29600.0,7.8575,7.8575,7.8433,7.8433,29600.0
2012-10-08 13:50:00,11.0,11.01,10.98,10.98,44800.0,7.8433,7.8504,7.829,7.829,44800.0
2012-10-08 14:00:00,10.98,10.99,10.98,10.98,38000.0,7.829,7.8361,7.829,7.829,38000.0
2012-10-08 14:10:00,10.98,10.99,10.97,10.99,40800.0,7.829,7.8361,7.8219,7.8361,40800.0
2012-10-08 14:20:00,10.99,10.99,10.97,10.97,79600.0,7.8361,7.8361,7.8219,7.8219,79600.0
2012-10-08 14:30:00,10.97,10.98,10.97,10.97,66400.0,7.8219,7.829,7.8219,7.8219,66400.0
2012-10-08 14:40:00,10.97,10.99,10.97,10.98,65200.0,7.8219,7.8361,7.8219,7.829,65200.0
2012-10-08 14:50:00,10.98,10.99,10.98,10.99,38400.0,7.829,7.8361,7.829,7.8361,38400.0
2012-10-08 15:00:00,10.99,11.01,10.99,11.0,78800.0,7.8361,7.8504,7.8361,7.8433,78800.0
2012-10-08 15:10:00,11.0,11.02,11.0,11.01,80000.0,7.8433,7.8575,7.8433,7.8504,80000.0
2012-10-08 15:20:00,11.01,11.02,10.99,11.01,113200.0,7.8504,7.8575,7.8361,7.8504,113200.0
2012-10-08 15:30:00,11.01,11.01,11.0,11.0,70800.0,7.8504,7.8504,7.8433,7.8433,70800.0
2012-10-08 15:40:00,11.0,11.01,10.99,11.0,128000.0,7.8433,7.8504,7.8361,7.8433,128000.0
2012-10-08 15:50:00,11.0,11.0,10.99,10.99,287600.0,7.8433,7.8433,7.8361,7.8361,287600.0
2012-10-09 09:30:00,10.95,10.98,10.92,10.93,156400.0,7.8076,7.829,7.7862,7.7933,156400.0
2012-10-09 09:40:00,10.93,10.97,10.9,10.91,93200.0,7.7933,7.8219,7.772,7.7791,93200.0
2012-10-09 09:50:00,10.92,10.93,10.9,10.9,35600.0,7.7862,7.7933,7.772,7.772,35600.0
2012-10-09 10:00:00,10.9,10.93,10.9,10.91,86400.0,7.772,7.7933,7.772,7.7791,86400.0
2012-10-09 10:10:00,10.91,10.96,10.91,10.94,66000.0,7.7791,7.8147,7.7791,7.8005,66000.0
2012-10-09 10:20:00,10.95,10.96,10.93,10.93,54400.0,7.8076,7.8147,7.7933,7.7933,54400.0
2012-10-09 10:30:00,10.93,10.93,10.91,10.91,26400.0,7.7933,7.7933,7.7791,7.7791,26400.0
2012-10-09 10:40:00,10.91,10.92,10.86,10.86,58800.0,7.7791,7.7862,7.7434,7.7434,58800.0
2012-10-09 10:50:00,10.86,10.86,10.83,10.84,146800.0,7.7434,7.7434,7.722,7.7292,146800.0
2012-10-09 11:00:00,10.84,10.84,10.81,10.82,152400.0,7.7292,7.7292,7.7078,7.7149,152400.0
2012-10-09 11:10:00,10.82,10.83,10.79,10.8,94800.0,7.7149,7.722,7.6935,7.7007,94800.0
2012-10-09 11:20:00,10.8,10.81,10.78,10.79,250800.0,7.7007,7.7078,7.6864,7.6935,250800.0
2012-10-09 11:30:00,10.79,10.81,10.78,10.78,144400.0,7.6935,7.7078,7.6864,7.6864,144400.0
2012-10-09 11:40:00,10.78,10.79,10.77,10.79,114400.0,7.6864,7.6935,7.6793,7.6935,114400.0
2012-10-09 11:50:00,10.78,10.81,10.78,10.79,64000.0,7.6864,7.7078,7.6864,7.6935,64000.0
2012-10-09 12:00:00,10.79,10.8,10.78,10.78,112000.0,7.6935,7.7007,7.6864,7.6864,112000.0
2012-10-09 12:10:00,10.78,10.79,10.77,10.77,163600.0,7.6864,7.6935,7.6793,7.6793,163600.0
2012-10-09 12:20:00,10.77,10.77,10.76,10.76,56800.0,7.6793,7.6793,7.6721,7.6721,56800.0
2012-10-09 12:30:00,10.76,10.77,10.76,10.77,62800.0,7.6721,7.6793,7.6721,7.6793,62800.0
2012-10-09 12:40:00,10.77,10.77,10.76,10.77,70000.0,7.6793,7.6793,7.6721,7.6793,70000.0
2012-10-09 12:50:00,10.77,10.77,10.76,10.76,99200.0,7.6793,7.6793,7.6721,7.6721,99200.0
2012-10-09 13:00:00,10.77,10.78,10.76,10.78,90000.0,7.6793,7.6864,7.6721,7.6864,90000.0
2012-10-09 13:10:00,10.78,10.78,10.76,10.77,137600.0,7.6864,7.6864,7.6721,7.6793,137600.0
2012-10-09 13:20:00,10.76,10.77,10.75,10.76,66800.0,7.6721,7.6793,7.665,7.6721,66800.0
2012-10-09 13:30:00,10.76,10.77,10.75,10.76,70800.0,7.6721,7.6793,7.665,7.6721,70800.0
2012-10-09 13:40:00,10.76,10.77,10.75,10.76,76800.0,7.6721,7.6793,7.665,7.6721,76800.0
2012-10-09 13:50:00,10.76,10.77,10.76,10.76,95600.0,7.6721,7.6793,7.6721,7.6721,95600.0
2012-10-09 14:00:00,10.76,10.78,10.76,10.78,94800.0,7.6721,7.6864,7.6721,7.6864,94800.0
2012-10-09 14:10:00,10.78,10.78,10.75,10.77,98400.0,7.6864,7.6864,7.665,7.6793,98400.0
2012-10-09 14:20:00,10.77,10.77,10.74,10.75,157600.0,7.6793,7.6793,7.6579,7.665,157600.0
2012-10-09 14:30:00,10.74,10.75,10.73,10.73,118800.0,7.6579,7.665,7.6507,7.6507,118800.0
2012-10-09 14:40:00,10.73,10.73,10.71,10.72,149200.0,7.6507,7.6507,7.6365,7.6436,149200.0
2012-10-09 14:50:00,10.72,10.73,10.71,10.72,173200.0,7.6436,7.6507,7.6365,7.6436,173200.0
2012-10-09 15:00:00,10.72,10.73,10.71,10.71,211200.0,7.6436,7.6507,7.6365,7.6365,211200.0
2012-10-09 15:10:00,10.71,10.72,10.69,10.7,345200.0,7.6365,7.6436,7.6222,7.6293,345200.0
2012-10-09 15:20:00,10.69,10.7,10.68,10.69,244400.0,7.6222,7.6293,7.6151,7.6222,244400.0
2012-10-09 15:30:00,10.69,10.69,10.67,10.67,358400.0,7.6222,7.6222,7.608,7.608,358400.0
2012-10-09 15:40:00,10.67,10.73,10.67,10.73,588000.0,7.608,7.6507,7.608,7.6507,588000.0
2012-10-09 15:50:00,10.73,10.73,10.69,10.7,695200.0,7.6507,7.6507,7.6222,7.6293,695200.0
2012-10-10 09:30:00,10.74,10.86,10.71,10.73,232800.0,7.6579,7.7434,7.6365,7.6507,232800.0
2012-10-10 09:40:00,10.73,10.74,10.7,10.71,110400.0,7.6507,7.6579,7.6293,7.6365,110400.0
2012-10-10 09:50:00,10.71,10.72,10.68,10.7,206000.0,7.6365,7.6436,7.6151,7.6293,206000.0
2012-10-10 10:00:00,10.7,10.74,10.7,10.72,180800.0,7.6293,7.6579,7.6293,7.6436,180800.0
2012-10-10 10:10:00,10.72,10.74,10.67,10.68,205600.0,7.6436,7.6579,7.608,7.6151,205600.0
2012-10-10 10:20:00,10.68,10.7,10.68,10.69,98000.0,7.6151,7.6293,7.6151,7.6222,98000.0
2012-10-10 10:30:00,10.69,10.71,10.68,10.69,190000.0,7.6222,7.6365,7.6151,7.6222,190000.0
2012-10-10 10:40:00,10.69,10.7,10.66,10.67,127200.0,7.6222,7.6293,7.6008,7.608,127200.0
2012-10-10 10:50:00,10.67,10.68,10.65,10.66,118400.0,7.608,7.6151,7.5937,7.6008,118400.0
2012-10-10 11:00:00,10.65,10.67,10.65,10.66,115600.0,7.5937,7.608,7.5937,7.6008,115600.0
2012-10-10 11:10:00,10.66,10.67,10.64,10.65,126400.0,7.6008,7.608,7.5866,7.5937,126400.0
2012-10-10 11:20:00,10.65,10.66,10.63,10.66,104400.0,7.5937,7.6008,7.5794,7.6008,104400.0
2012-10-10 11:30:00,10.66,10.68,10.63,10.63,116800.0,7.6008,7.6151,7.5794,7.5794,116800.0
2012-10-10 11:40:00,10.63,10.67,10.63,10.66,116800.0,7.5794,7.608,7.5794,7.6008,116800.0
2012-10-10 11:50:00,10.67,10.7,10.65,10.69,203600.0,7.608,7.6293,7.5937,7.6222,203600.0
2012-10-10 12:00:00,10.68,10.69,10.67,10.68,128800.0,7.6151,7.6222,7.608,7.6151,128800.0
2012-10-10 12:10:00,10.68,10.71,10.68,10.7,202800.0,7.6151,7.6365,7.6151,7.6293,202800.0
2012-10-10 12:20:00,10.71,10.76,10.7,10.76,172400.0,7.6365,7.6721,7.6293,7.6721,172400.0
2012-10-10 12:30:00,10.76,10.76,10.7,10.7,353200.0,7.6721,7.6721,7.6293,7.6293,353200.0
2012-10-10 12:40:00,10.7,10.72,10.68,10.68,210800.0,7.6293,7.6436,7.6151,7.6151,210800.0
2012-10-10 12:50:00,10.68,10.69,10.63,10.63,304800.0,7.6151,7.6222,7.5794,7.5794,304800.0
2012-10-10 13:00:00,10.63,10.64,10.61,10.64,119600.0,7.5794,7.5866,7.5652,7.5866,119600.0
2012-10-10 13:10:00,10.63,10.68,10.63,10.66,126000.0,7.5794,7.6151,7.5794,7.6008,126000.0
2012-10-10 13:20:00,10.66,10.68,10.65,10.67,72400.0,7.6008,7.6151,7.5937,7.608,72400.0
2012-10-10 13:30:00,10.67,10.71,10.66,10.69,75200.0,7.608,7.6365,7.6008,7.6222,75200.0
2012-10-10 13:40:00,10.69,10.71,10.68,10.71,146400.0,7.6222,7.6365,7.6151,7.6365,146400.0
2012-10-10 13:50:00,10.71,10.72,10.7,10.7,86400.0,7.6365,7.6436,7.6293,7.6293,86400.0
2012-10-10 14:00:00,10.71,10.73,10.71,10.73,90000.0,7.6365,7.6507,7.6365,7.6507,90000.0
2012-10-10 14:10:00,10.73,10.74,10.69,10.71,158000.0,7.6507,7.6579,7.6222,7.6365,158000.0
2012-10-10 14:20:00,10.71,10.72,10.69,10.72,87200.0,7.6365,7.6436,7.6222,7.6436,87200.0
2012-10-10 14:30:00,10.72,10.77,10.72,10.76,362000.0,7.6436,7.6793,7.6436,7.6721,362000.0
2012-10-10 14:40:00,10.76,10.85,10.76,10.84,544400.0,7.6721,7.7363,7.6721,7.7292,544400.0
2012-10-10 14:50:00,10.85,10.85,10.74,10.74,416000.0,7.7363,7.7363,7.6579,7.6579,416000.0
2012-10-10 15:00:00,10.74,10.76,10.72,10.73,348400.0,7.6579,7.6721,7.6436,7.6507,348400.0
2012-10-10 15:10:00,10.73,10.75,10.69,10.7,264800.0,7.6507,7.665,7.6222,7.6293,264800.0
2012-10-10 15:20:00,10.7,10.7,10.67,10.68,252800.0,7.6293,7.6293,7.608,7.6151,252800.0
2012-10-10 15:30:00,10.67,10.67,10.63,10.63,475600.0,7.608,7.608,7.5794,7.5794,475600.0
2012-10-10 15:40:00,10.63,10.64,10.59,10.6,640800.0,7.5794,7.5866,7.5509,7.558,640800.0
2012-10-10 15:50:00,10.6,10.6,10.56,10.58,1584800.0,7.558,7.558,7.5295,7.5438,1584800.0
2012-10-11 09:30:00,11.17,11.24,11.0,11.04,1725600.0,7.9645,8.0144,7.8433,7.8718,1725600.0
2012-10-11 09:40:00,11.04,11.44,11.04,11.43,2489200.0,7.8718,8.157,7.8718,8.1499,2489200.0
2012-10-11 09:50:00,11.44,11.5,11.31,11.4,1620400.0,8.157,8.1998,8.0643,8.1285,1620400.0
2012-10-11 10:00:00,11.4,11.49,11.36,11.43,912800.0,8.1285,8.1926,8.0999,8.1499,912800.0
2012-10-11 10:10:00,11.43,11.45,11.34,11.35,1105200.0,8.1499,8.1641,8.0857,8.0928,1105200.0
2012-10-11 10:20:00,11.34,11.46,11.34,11.46,942000.0,8.0857,8.1712,8.0857,8.1712,942000.0
2012-10-11 10:30:00,11.46,11.49,11.44,11.46,845600.0,8.1712,8.1926,8.157,8.1712,845600.0
2012-10-11 10:40:00,11.46,11.56,11.44,11.54,1098400.0,8.1712,8.2425,8.157,8.2283,1098400.0
2012-10-11 10:50:00,11.54,11.71,11.53,11.65,1709600.0,8.2283,8.3495,8.2212,8.3067,1709600.0
2012-10-11 11:00:00,11.65,11.79,11.64,11.69,1134000.0,8.3067,8.4065,8.2996,8.3352,1134000.0
2012-10-11 11:10:00,11.69,11.69,11.53,11.57,1025200.0,8.3352,8.3352,8.2212,8.2497,1025200.0
2012-10-11 11:20:00,11.58,11.58,11.47,11.56,678000.0,8.2568,8.2568,8.1784,8.2425,678000.0
2012-10-11 11:30:00,11.56,11.59,11.53,11.55,311200.0,8.2425,8.2639,8.2212,8.2354,311200.0
2012-10-11 11:40:00,11.55,11.55,11.48,11.49,345600.0,8.2354,8.2354,8.1855,8.1926,345600.0
2012-10-11 11:50:00,11.49,11.51,11.39,11.42,638000.0,8.1926,8.2069,8.1213,8.1427,638000.0
2012-10-11 12:00:00,11.42,11.44,11.4,11.4,262400.0,8.1427,8.157,8.1285,8.1285,262400.0
2012-10-11 12:10:00,11.4,11.49,11.38,11.45,437600.0,8.1285,8.1926,8.1142,8.1641,437600.0
2012-10-11 12:20:00,11.45,11.45,11.4,11.43,208800.0,8.1641,8.1641,8.1285,8.1499,208800.0
2012-10-11 12:30:00,11.43,11.45,11.41,11.44,206400.0,8.1499,8.1641,8.1356,8.157,206400.0
2012-10-11 12:40:00,11.44,11.47,11.43,11.47,188400.0,8.157,8.1784,8.1499,8.1784,188400.0
2012-10-11 12:50:00,11.46,11.49,11.46,11.46,304800.0,8.1712,8.1926,8.1712,8.1712,304800.0
2012-10-11 13:00:00,11.46,11.47,11.43,11.44,216000.0,8.1712,8.1784,8.1499,8.157,216000.0
2012-10-11 13:10:00,11.44,11.45,11.41,11.42,122400.0,8.157,8.1641,8.1356,8.1427,122400.0
2012-10-11 13:20:00,11.42,11.43,11.39,11.43,258000.0,8.1427,8.1499,8.1213,8.1499,258000.0
2012-10-11 13:30:00,11.42,11.43,11.4,11.42,157200.0,8.1427,8.1499,8.1285,8.1427,157200.0
2012-10-11 13:40:00,11.42,11.45,11.41,11.41,158400.0,8.1427,8.1641,8.1356,8.1356,158400.0
2012-10-11 13:50:00,11.41,11.48,11.41,11.48,436000.0,8.1356,8.1855,8.1356,8.1855,436000.0
2012-10-11 14:00:00,11.48,11.52,11.46,11.49,276800.0,8.1855,8.214,8.1712,8.1926,276800.0
2012-10-11 14:10:00,11.49,11.55,11.48,11.53,366800.0,8.1926,8.2354,8.1855,8.2212,366800.0
2012-10-11 14:20:00,11.53,11.54,11.52,11.54,199600.0,8.2212,8.2283,8.214,8.2283,199600.0
2012-10-11 14:30:00,11.54,11.6,11.53,11.56,323600.0,8.2283,8.2711,8.2212,8.2425,323600.0
2012-10-11 14:40:00,11.56,11.58,11.53,11.56,347600.0,8.2425,8.2568,8.2212,8.2425,347600.0
2012-10-11 14:50:00,11.56,11.58,11.51,11.52,284000.0,8.2425,8.2568,8.2069,8.214,284000.0
2012-10-11 15:00:00,11.52,11.54,11.5,11.52,485600.0,8.214,8.2283,8.1998,8.214,485600.0
2012-10-11 15:10:00,11.52,11.57,11.51,11.51,414800.0,8.214,8.2497,8.2069,8.2069,414800.0
2012-10-11 15:20:00,11.51,11.52,11.49,11.51,432800.0,8.2069,8.214,8.1926,8.2069,432800.0
2012-10-11 15:30:00,11.51,11.51,11.46,11.51,543600.0,8.2069,8.2069,8.1712,8.2069,543600.0
2012-10-11 15:40:00,11.51,11.52,11.47,11.5,990800.0,8.2069,8.214,8.1784,8.1998,990800.0
2012-10-11 15:50:00,11.5,11.5,11.47,11.47,1681200.0,8.1998,8.1998,8.1784,8.1784,1681200.0
2012-10-12 09:30:00,11.46,11.49,11.41,11.48,451200.0,8.1712,8.1926,8.1356,8.1855,451200.0
2012-10-12 09:40:00,11.48,11.48,11.41,11.44,272400.0,8.1855,8.1855,8.1356,8.157,272400.0
2012-10-12 09:50:00,11.44,11.51,11.44,11.49,239200.0,8.157,8.2069,8.157,8.1926,239200.0
2012-10-12 10:00:00,11.49,11.5,11.44,11.44,244400.0,8.1926,8.1998,8.157,8.157,244400.0
2012-10-12 10:10:00,11.44,11.46,11.42,11.43,231200.0,8.157,8.1712,8.1427,8.1499,231200.0
2012-10-12 10:20:00,11.43,11.46,11.41,11.42,200800.0,8.1499,8.1712,8.1356,8.1427,200800.0
2012-10-12 10:30:00,11.42,11.42,11.38,11.38,242400.0,8.1427,8.1427,8.1142,8.1142,242400.0
2012-10-12 10:40:00,11.38,11.38,11.32,11.33,387600.0,8.1142,8.1142,8.0714,8.0786,387600.0
2012-10-12 10:50:00,11.33,11.37,11.33,11.35,320800.0,8.0786,8.1071,8.0786,8.0928,320800.0
2012-10-12 11:00:00,11.36,11.38,11.35,11.35,239600.0,8.0999,8.1142,8.0928,8.0928,239600.0
2012-10-12 11:10:00,11.35,11.35,11.25,11.28,412400.0,8.0928,8.0928,8.0215,8.0429,412400.0
2012-10-12 11:20:00,11.28,11.29,11.26,11.27,197200.0,8.0429,8.05,8.0286,8.0358,197200.0
2012-10-12 11:30:00,11.27,11.28,11.22,11.24,290000.0,8.0358,8.0429,8.0001,8.0144,290000.0
2012-10-12 11:40:00,11.24,11.27,11.22,11.25,254800.0,8.0144,8.0358,8.0001,8.0215,254800.0
2012-10-12 11:50:00,11.26,11.28,11.24,11.26,272400.0,8.0286,8.0429,8.0144,8.0286,272400.0
2012-10-12 12:00:00,11.26,11.26,11.23,11.24,188800.0,8.0286,8.0286,8.0072,8.0144,188800.0
2012-10-12 12:10:00,11.24,11.24,11.22,11.24,140000.0,8.0144,8.0144,8.0001,8.0144,140000.0
2012-10-12 12:20:00,11.24,11.25,11.22,11.22,133600.0,8.0144,8.0215,8.0001,8.0001,133600.0
2012-10-12 12:30:00,11.22,11.26,11.21,11.25,175600.0,8.0001,8.0286,7.993,8.0215,175600.0
2012-10-12 12:40:00,11.25,11.26,11.25,11.26,78800.0,8.0215,8.0286,8.0215,8.0286,78800.0
2012-10-12 12:50:00,11.26,11.3,11.26,11.3,224400.0,8.0286,8.0572,8.0286,8.0572,224400.0
2012-10-12 13:00:00,11.29,11.31,11.29,11.29,161200.0,8.05,8.0643,8.05,8.05,161200.0
2012-10-12 13:10:00,11.29,11.3,11.28,11.29,218800.0,8.05,8.0572,8.0429,8.05,218800.0
2012-10-12 13:20:00,11.29,11.3,11.29,11.3,49600.0,8.05,8.0572,8.05,8.0572,49600.0
2012-10-12 13:30:00,11.3,11.31,11.25,11.27,136400.0,8.0572,8.0643,8.0215,8.0358,136400.0
2012-10-12 13:40:00,11.27,11.28,11.26,11.26,59600.0,8.0358,8.0429,8.0286,8.0286,59600.0
2012-10-12 13:50:00,11.27,11.3,11.26,11.3,88800.0,8.0358,8.0572,8.0286,8.0572,88800.0
2012-10-12 14:00:00,11.31,11.31,11.24,11.25,191200.0,8.0643,8.0643,8.0144,8.0215,191200.0
2012-10-12 14:10:00,11.25,11.27,11.23,11.23,130400.0,8.0215,8.0358,8.0072,8.0072,130400.0
2012-10-12 14:20:00,11.23,11.29,11.23,11.29,96000.0,8.0072,8.05,8.0072,8.05,96000.0
2012-10-12 14:30:00,11.29,11.31,11.28,11.31,115600.0,8.05,8.0643,8.0429,8.0643,115600.0
2012-10-12 14:40:00,11.31,11.36,11.31,11.36,217600.0,8.0643,8.0999,8.0643,8.0999,217600.0
2012-10-12 14:50:00,11.35,11.38,11.35,11.38,287600.0,8.0928,8.1142,8.0928,8.1142,287600.0
2012-10-12 15:00:00,11.38,11.38,11.33,11.33,411200.0,8.1142,8.1142,8.0786,8.0786,411200.0
2012-10-12 15:10:00,11.33,11.37,11.33,11.36,150000.0,8.0786,8.1071,8.0786,8.0999,150000.0
2012-10-12 15:20:00,11.36,11.37,11.35,11.37,224800.0,8.0999,8.1071,8.0928,8.1071,224800.0
2012-10-12 15:30:00,11.37,11.37,11.35,11.36,291600.0,8.1071,8.1071,8.0928,8.0999,291600.0
2012-10-12 15:40:00,11.36,11.36,11.33,11.34,637200.0,8.0999,8.0999,8.0786,8.0857,637200.0
2012-10-12 15:50:00,11.34,11.34,11.3,11.33,899200.0,8.0857,8.0857,8.0572,8.0786,899200.0
2012-10-15 09:30:00,11.4,11.47,11.34,11.4,215600.0,8.1285,8.1784,8.0857,8.1285,215600.0
2012-10-15 09:40:00,11.38,11.39,11.3,11.3,178400.0,8.1142,8.1213,8.0572,8.0572,178400.0
2012-10-15 09:50:00,11.3,11.33,11.28,11.31,206000.0,8.0572,8.0786,8.0429,8.0643,206000.0
2012-10-15 10:00:00,11.31,11.31,11.28,11.28,202000.0,8.0643,8.0643,8.0429,8.0429,202000.0
2012-10-15 10:10:00,11.28,11.29,11.26,11.28,108000.0,8.0429,8.05,8.0286,8.0429,108000.0
2012-10-15 10:20:00,11.28,11.31,11.27,11.31,255600.0,8.0429,8.0643,8.0358,8.0643,255600.0
2012-10-15 10:30:00,11.31,11.32,11.3,11.31,290000.0,8.0643,8.0714,8.0572,8.0643,290000.0
2012-10-15 10:40:00,11.31,11.32,11.31,11.31,176400.0,8.0643,8.0714,8.0643,8.0643,176400.0
2012-10-15 10:50:00,11.31,11.31,11.3,11.31,158400.0,8.0643,8.0643,8.0572,8.0643,158400.0
2012-10-15 11:00:00,11.31,11.32,11.3,11.31,189600.0,8.0643,8.0714,8.0572,8.0643,189600.0
2012-10-15 11:10:00,11.31,11.32,11.31,11.31,202400.0,8.0643,8.0714,8.0643,8.0643,202400.0
2012-10-15 11:20:00,11.31,11.33,11.3,11.31,268800.0,8.0643,8.0786,8.0572,8.0643,268800.0
2012-10-15 11:30:00,11.31,11.34,11.31,11.34,288400.0,8.0643,8.0857,8.0643,8.0857,288400.0
2012-10-15 11:40:00,11.34,11.37,11.34,11.37,155200.0,8.0857,8.1071,8.0857,8.1071,155200.0
2012-10-15 11:50:00,11.37,11.37,11.35,11.37,113600.0,8.1071,8.1071,8.0928,8.1071,113600.0
2012-10-15 12:00:00,11.37,11.38,11.36,11.37,91600.0,8.1071,8.1142,8.0999,8.1071,91600.0
2012-10-15 12:10:00,11.38,11.38,11.36,11.37,79200.0,8.1142,8.1142,8.0999,8.1071,79200.0
2012-10-15 12:20:00,11.37,11.38,11.35,11.38,105200.0,8.1071,8.1142,8.0928,8.1142,105200.0
2012-10-15 12:30:00,11.38,11.38,11.37,11.38,62000.0,8.1142,8.1142,8.1071,8.1142,62000.0
2012-10-15 12:40:00,11.38,11.39,11.36,11.36,84800.0,8.1142,8.1213,8.0999,8.0999,84800.0
2012-10-15 12:50:00,11.37,11.37,11.35,11.35,64800.0,8.1071,8.1071,8.0928,8.0928,64800.0
2012-10-15 13:00:00,11.35,11.36,11.34,11.35,53200.0,8.0928,8.0999,8.0857,8.0928,53200.0
2012-10-15 13:10:00,11.35,11.37,11.35,11.35,89600.0,8.0928,8.1071,8.0928,8.0928,89600.0
2012-10-15 13:20:00,11.35,11.35,11.33,11.35,66000.0,8.0928,8.0928,8.0786,8.0928,66000.0
2012-10-15 13:30:00,11.35,11.35,11.32,11.33,65600.0,8.0928,8.0928,8.0714,8.0786,65600.0
2012-10-15 13:40:00,11.32,11.33,11.32,11.33,69200.0,8.0714,8.0786,8.0714,8.0786,69200.0
2012-10-15 13:50:00,11.33,11.33,11.31,11.31,80400.0,8.0786,8.0786,8.0643,8.0643,80400.0
2012-10-15 14:00:00,11.31,11.31,11.3,11.3,94800.0,8.0643,8.0643,8.0572,8.0572,94800.0
2012-10-15 14:10:00,11.3,11.31,11.29,11.3,105200.0,8.0572,8.0643,8.05,8.0572,105200.0
2012-10-15 14:20:00,11.3,11.33,11.3,11.32,101200.0,8.0572,8.0786,8.0572,8.0714,101200.0
2012-10-15 14:30:00,11.32,11.32,11.3,11.31,124400.0,8.0714,8.0714,8.0572,8.0643,124400.0
2012-10-15 14:40:00,11.31,11.31,11.29,11.31,121200.0,8.0643,8.0643,8.05,8.0643,121200.0
2012-10-15 14:50:00,11.31,11.33,11.31,11.33,184000.0,8.0643,8.0786,8.0643,8.0786,184000.0
2012-10-15 15:00:00,11.32,11.34,11.32,11.34,157600.0,8.0714,8.0857,8.0714,8.0857,157600.0
2012-10-15 15:10:00,11.34,11.37,11.34,11.37,258800.0,8.0857,8.1071,8.0857,8.1071,258800.0
2012-10-15 15:20:00,11.37,11.38,11.37,11.38,151200.0,8.1071,8.1142,8.1071,8.1142,151200.0
2012-10-15 15:30:00,11.38,11.38,11.36,11.38,212800.0,8.1142,8.1142,8.0999,8.1142,212800.0
2012-10-15 15:40:00,11.38,11.41,11.38,11.39,327600.0,8.1142,8.1356,8.1142,8.1213,327600.0
2012-10-15 15:50:00,11.4,11.41,11.38,11.38,524000.0,8.1285,8.1356,8.1142,8.1142,524000.0
2012-10-16 09:30:00,11.24,11.38,11.22,11.26,681600.0,8.0144,8.1142,8.0001,8.0286,681600.0
2012-10-16 09:40:00,11.26,11.36,11.25,11.35,178400.0,8.0286,8.0999,8.0215,8.0928,178400.0
2012-10-16 09:50:00,11.35,11.36,11.34,11.35,159600.0,8.0928,8.0999,8.0857,8.0928,159600.0
2012-10-16 10:00:00,11.35,11.39,11.32,11.36,256400.0,8.0928,8.1213,8.0714,8.0999,256400.0
2012-10-16 10:10:00,11.36,11.4,11.36,11.39,221200.0,8.0999,8.1285,8.0999,8.1213,221200.0
2012-10-16 10:20:00,11.38,11.4,11.36,11.38,304000.0,8.1142,8.1285,8.0999,8.1142,304000.0
2012-10-16 10:30:00,11.38,11.39,11.37,11.38,100800.0,8.1142,8.1213,8.1071,8.1142,100800.0
2012-10-16 10:40:00,11.38,11.4,11.35,11.35,152800.0,8.1142,8.1285,8.0928,8.0928,152800.0
2012-10-16 10:50:00,11.36,11.36,11.31,11.31,215600.0,8.0999,8.0999,8.0643,8.0643,215600.0
2012-10-16 11:00:00,11.31,11.31,11.22,11.23,324400.0,8.0643,8.0643,8.0001,8.0072,324400.0
2012-10-16 11:10:00,11.23,11.28,11.22,11.24,411200.0,8.0072,8.0429,8.0001,8.0144,411200.0
2012-10-16 11:20:00,11.24,11.3,11.24,11.3,98400.0,8.0144,8.0572,8.0144,8.0572,98400.0
2012-10-16 11:30:00,11.3,11.31,11.26,11.27,153600.0,8.0572,8.0643,8.0286,8.0358,153600.0
2012-10-16 11:40:00,11.27,11.29,11.27,11.28,108800.0,8.0358,8.05,8.0358,8.0429,108800.0
2012-10-16 11:50:00,11.28,11.29,11.27,11.29,87200.0,8.0429,8.05,8.0358,8.05,87200.0
2012-10-16 12:00:00,11.29,11.32,11.28,11.31,150000.0,8.05,8.0714,8.0429,8.0643,150000.0
2012-10-16 12:10:00,11.31,11.32,11.29,11.3,80800.0,8.0643,8.0714,8.05,8.0572,80800.0
2012-10-16 12:20:00,11.3,11.3,11.27,11.28,53200.0,8.0572,8.0572,8.0358,8.0429,53200.0
2012-10-16 12:30:00,11.28,11.28,11.27,11.27,52400.0,8.0429,8.0429,8.0358,8.0358,52400.0
2012-10-16 12:40:00,11.27,11.29,11.27,11.28,48400.0,8.0358,8.05,8.0358,8.0429,48400.0
2012-10-16 12:50:00,11.28,11.28,11.26,11.27,82800.0,8.0429,8.0429,8.0286,8.0358,82800.0
2012-10-16 13:00:00,11.26,11.26,11.24,11.26,118400.0,8.0286,8.0286,8.0144,8.0286,118400.0
2012-10-16 13:10:00,11.26,11.29,11.26,11.29,46000.0,8.0286,8.05,8.0286,8.05,46000.0
2012-10-16 13:20:00,11.29,11.31,11.29,11.31,124000.0,8.05,8.0643,8.05,8.0643,124000.0
2012-10-16 13:30:00,11.31,11.32,11.31,11.31,73600.0,8.0643,8.0714,8.0643,8.0643,73600.0
2012-10-16 13:40:00,11.31,11.32,11.31,11.32,98000.0,8.0643,8.0714,8.0643,8.0714,98000.0
2012-10-16 13:50:00,11.32,11.32,11.31,11.31,81200.0,8.0714,8.0714,8.0643,8.0643,81200.0
2012-10-16 14:00:00,11.31,11.31,11.24,11.25,188400.0,8.0643,8.0643,8.0144,8.0215,188400.0
2012-10-16 14:10:00,11.24,11.25,11.21,11.22,318800.0,8.0144,8.0215,7.993,8.0001,318800.0
2012-10-16 14:20:00,11.22,11.22,11.2,11.2,244400.0,8.0001,8.0001,7.9859,7.9859,244400.0
2012-10-16 14:30:00,11.2,11.2,11.17,11.19,408800.0,7.9859,7.9859,7.9645,7.9787,408800.0
2012-10-16 14:40:00,11.19,11.22,11.17,11.22,311600.0,7.9787,8.0001,7.9645,8.0001,311600.0
2012-10-16 14:50:00,11.22,11.25,11.22,11.24,292000.0,8.0001,8.0215,8.0001,8.0144,292000.0
2012-10-16 15:00:00,11.24,11.24,11.21,11.21,347200.0,8.0144,8.0144,7.993,7.993,347200.0
2012-10-16 15:10:00,11.21,11.21,11.18,11.19,374000.0,7.993,7.993,7.9716,7.9787,374000.0
2012-10-16 15:20:00,11.19,11.21,11.18,11.21,506000.0,7.9787,7.993,7.9716,7.993,506000.0
2012-10-16 15:30:00,11.21,11.26,11.2,11.25,617200.0,7.993,8.0286,7.9859,8.0215,617200.0
2012-10-16 15:40:00,11.26,11.27,11.25,11.26,695200.0,8.0286,8.0358,8.0215,8.0286,695200.0
2012-10-16 15:50:00,11.26,11.27,11.23,11.23,1218400.0,8.0286,8.0358,8.0072,8.0072,1218400.0
2012-10-17 09:30:00,11.24,11.24,11.18,11.2,258000.0,8.0144,8.0144,7.9716,7.9859,258000.0
2012-10-17 09:40:00,11.2,11.29,11.19,11.29,348000.0,7.9859,8.05,7.9787,8.05,348000.0
2012-10-17 09:50:00,11.29,11.35,11.28,11.35,104400.0,8.05,8.0928,8.0429,8.0928,104400.0
2012-10-17 10:00:00,11.34,11.39,11.34,11.37,181200.0,8.0857,8.1213,8.0857,8.1071,181200.0
2012-10-17 10:10:00,11.38,11.39,11.36,11.37,112400.0,8.1142,8.1213,8.0999,8.1071,112400.0
2012-10-17 10:20:00,11.37,11.39,11.37,11.38,78800.0,8.1071,8.1213,8.1071,8.1142,78800.0
2012-10-17 10:30:00,11.38,11.39,11.37,11.37,80000.0,8.1142,8.1213,8.1071,8.1071,80000.0
2012-10-17 10:40:00,11.37,11.38,11.36,11.38,108800.0,8.1071,8.1142,8.0999,8.1142,108800.0
2012-10-17 10:50:00,11.38,11.38,11.36,11.36,74800.0,8.1142,8.1142,8.0999,8.0999,74800.0
2012-10-17 11:00:00,11.36,11.38,11.34,11.37,138800.0,8.0999,8.1142,8.0857,8.1071,138800.0
2012-10-17 11:10:00,11.36,11.38,11.35,11.36,107600.0,8.0999,8.1142,8.0928,8.0999,107600.0
2012-10-17 11:20:00,11.36,11.38,11.36,11.38,83600.0,8.0999,8.1142,8.0999,8.1142,83600.0
2012-10-17 11:30:00,11.38,11.38,11.35,11.37,59200.0,8.1142,8.1142,8.0928,8.1071,59200.0
2012-10-17 11:40:00,11.37,11.37,11.34,11.34,57200.0,8.1071,8.1071,8.0857,8.0857,57200.0
2012-10-17 11:50:00,11.34,11.35,11.32,11.33,78000.0,8.0857,8.0928,8.0714,8.0786,78000.0
2012-10-17 12:00:00,11.33,11.35,11.32,11.35,70800.0,8.0786,8.0928,8.0714,8.0928,70800.0
2012-10-17 12:10:00,11.35,11.36,11.35,11.36,56000.0,8.0928,8.0999,8.0928,8.0999,56000.0
2012-10-17 12:20:00,11.36,11.37,11.34,11.35,84000.0,8.0999,8.1071,8.0857,8.0928,84000.0
2012-10-17 12:30:00,11.35,11.36,11.33,11.35,56800.0,8.0928,8.0999,8.0786,8.0928,56800.0
2012-10-17 12:40:00,11.35,11.36,11.34,11.35,62000.0,8.0928,8.0999,8.0857,8.0928,62000.0
2012-10-17 12:50:00,11.36,11.37,11.35,11.37,60800.0,8.0999,8.1071,8.0928,8.1071,60800.0
2012-10-17 13:00:00,11.37,11.39,11.37,11.39,136400.0,8.1071,8.1213,8.1071,8.1213,136400.0
2012-10-17 13:10:00,11.39,11.4,11.39,11.4,87200.0,8.1213,8.1285,8.1213,8.1285,87200.0
2012-10-17 13:20:00,11.4,11.4,11.38,11.38,82000.0,8.1285,8.1285,8.1142,8.1142,82000.0
2012-10-17 13:30:00,11.38,11.38,11.35,11.35,143600.0,8.1142,8.1142,8.0928,8.0928,143600.0
2012-10-17 13:40:00,11.35,11.35,11.31,11.32,174800.0,8.0928,8.0928,8.0643,8.0714,174800.0
2012-10-17 13:50:00,11.32,11.33,11.31,11.31,41600.0,8.0714,8.0786,8.0643,8.0643,41600.0
2012-10-17 14:00:00,11.31,11.32,11.31,11.32,93600.0,8.0643,8.0714,8.0643,8.0714,93600.0
2012-10-17 14:10:00,11.32,11.32,11.31,11.32,83200.0,8.0714,8.0714,8.0643,8.0714,83200.0
2012-10-17 14:20:00,11.32,11.35,11.32,11.34,83600.0,8.0714,8.0928,8.0714,8.0857,83600.0
2012-10-17 14:30:00,11.34,11.34,11.33,11.34,48400.0,8.0857,8.0857,8.0786,8.0857,48400.0
2012-10-17 14:40:00,11.34,11.36,11.34,11.35,128000.0,8.0857,8.0999,8.0857,8.0928,128000.0
2012-10-17 14:50:00,11.35,11.35,11.33,11.34,64800.0,8.0928,8.0928,8.0786,8.0857,64800.0
2012-10-17 15:00:00,11.34,11.36,11.34,11.36,129600.0,8.0857,8.0999,8.0857,8.0999,129600.0
2012-10-17 15:10:00,11.36,11.37,11.35,11.35,96400.0,8.0999,8.1071,8.0928,8.0928,96400.0
2012-10-17 15:20:00,11.35,11.36,11.35,11.36,132400.0,8.0928,8.0999,8.0928,8.0999,132400.0
2012-10-17 15:30:00,11.36,11.38,11.35,11.37,226000.0,8.0999,8.1142,8.0928,8.1071,226000.0
2012-10-17 15:40:00,11.37,11.38,11.34,11.35,288400.0,8.1071,8.1142,8.0857,8.0928,288400.0
2012-10-17 15:50:00,11.34,11.37,11.34,11.37,374400.0,8.0857,8.1071,8.0857,8.1071,374400.0
2012-10-18 09:30:00,11.33,11.35,11.26,11.28,210800.0,8.0786,8.0928,8.0286,8.0429,210800.0
2012-10-18 09:40:00,11.28,11.3,11.27,11.29,61200.0,8.0429,8.0572,8.0358,8.05,61200.0
2012-10-18 09:50:00,11.29,11.32,11.28,11.32,91200.0,8.05,8.0714,8.0429,8.0714,91200.0
2012-10-18 10:00:00,11.31,11.34,11.3,11.31,115600.0,8.0643,8.0857,8.0572,8.0643,115600.0
2012-10-18 10:10:00,11.31,11.32,11.28,11.28,128000.0,8.0643,8.0714,8.0429,8.0429,128000.0
2012-10-18 10:20:00,11.28,11.3,11.27,11.29,168400.0,8.0429,8.0572,8.0358,8.05,168400.0
2012-10-18 10:30:00,11.3,11.32,11.29,11.3,47600.0,8.0572,8.0714,8.05,8.0572,47600.0
2012-10-18 10:40:00,11.3,11.32,11.29,11.3,72800.0,8.0572,8.0714,8.05,8.0572,72800.0
2012-10-18 10:50:00,11.3,11.31,11.28,11.29,70400.0,8.0572,8.0643,8.0429,8.05,70400.0
2012-10-18 11:00:00,11.29,11.3,11.27,11.27,164000.0,8.05,8.0572,8.0358,8.0358,164000.0
2012-10-18 11:10:00,11.27,11.31,11.27,11.3,76400.0,8.0358,8.0643,8.0358,8.0572,76400.0
2012-10-18 11:20:00,11.3,11.31,11.29,11.3,58000.0,8.0572,8.0643,8.05,8.0572,58000.0
2012-10-18 11:30:00,11.31,11.31,11.29,11.29,98000.0,8.0643,8.0643,8.05,8.05,98000.0
2012-10-18 11:40:00,11.29,11.31,11.29,11.29,83600.0,8.05,8.0643,8.05,8.05,83600.0
2012-10-18 11:50:00,11.29,11.32,11.29,11.31,81600.0,8.05,8.0714,8.05,8.0643,81600.0
2012-10-18 12:00:00,11.31,11.32,11.31,11.31,79200.0,8.0643,8.0714,8.0643,8.0643,79200.0
2012-10-18 12:10:00,11.31,11.31,11.29,11.29,76000.0,8.0643,8.0643,8.05,8.05,76000.0
2012-10-18 12:20:00,11.29,11.29,11.26,11.27,146800.0,8.05,8.05,8.0286,8.0358,146800.0
2012-10-18 12:30:00,11.27,11.27,11.25,11.26,249600.0,8.0358,8.0358,8.0215,8.0286,249600.0
2012-10-18 12:40:00,11.26,11.26,11.24,11.24,94000.0,8.0286,8.0286,8.0144,8.0144,94000.0
2012-10-18 12:50:00,11.24,11.26,11.23,11.24,82000.0,8.0144,8.0286,8.0072,8.0144,82000.0
2012-10-18 13:00:00,11.24,11.25,11.22,11.24,114000.0,8.0144,8.0215,8.0001,8.0144,114000.0
2012-10-18 13:10:00,11.23,11.25,11.21,11.25,91200.0,8.0072,8.0215,7.993,8.0215,91200.0
2012-10-18 13:20:00,11.25,11.29,11.24,11.29,87200.0,8.0215,8.05,8.0144,8.05,87200.0
2012-10-18 13:30:00,11.29,11.3,11.26,11.26,110400.0,8.05,8.0572,8.0286,8.0286,110400.0
2012-10-18 13:40:00,11.26,11.29,11.22,11.23,144000.0,8.0286,8.05,8.0001,8.0072,144000.0
2012-10-18 13:50:00,11.23,11.24,11.21,11.22,99600.0,8.0072,8.0144,7.993,8.0001,99600.0
2012-10-18 14:00:00,11.22,11.26,11.22,11.24,105200.0,8.0001,8.0286,8.0001,8.0144,105200.0
2012-10-18 14:10:00,11.24,11.25,11.23,11.25,68800.0,8.0144,8.0215,8.0072,8.0215,68800.0
2012-10-18 14:20:00,11.24,11.25,11.22,11.22,58800.0,8.0144,8.0215,8.0001,8.0001,58800.0
2012-10-18 14:30:00,11.22,11.23,11.21,11.22,120800.0,8.0001,8.0072,7.993,8.0001,120800.0
2012-10-18 14:40:00,11.22,11.22,11.2,11.21,72800.0,8.0001,8.0001,7.9859,7.993,72800.0
2012-10-18 14:50:00,11.21,11.23,11.21,11.23,62000.0,7.993,8.0072,7.993,8.0072,62000.0
2012-10-18 15:00:00,11.23,11.23,11.2,11.21,275200.0,8.0072,8.0072,7.9859,7.993,275200.0
2012-10-18 15:10:00,11.22,11.22,11.2,11.21,136000.0,8.0001,8.0001,7.9859,7.993,136000.0
2012-10-18 15:20:00,11.21,11.24,11.2,11.23,163600.0,7.993,8.0144,7.9859,8.0072,163600.0
2012-10-18 15:30:00,11.23,11.24,11.22,11.22,244400.0,8.0072,8.0144,8.0001,8.0001,244400.0
2012-10-18 15:40:00,11.22,11.23,11.22,11.22,450400.0,8.0001,8.0072,8.0001,8.0001,450400.0
2012-10-18 15:50:00,11.22,11.23,11.19,11.19,946800.0,8.0001,8.0072,7.9787,7.9787,946800.0
2012-10-19 09:30:00,11.17,11.21,11.15,11.2,1471200.0,7.9645,7.993,7.9502,7.9859,1471200.0
2012-10-19 09:40:00,11.2,11.23,11.16,11.21,228800.0,7.9859,8.0072,7.9573,7.993,228800.0
2012-10-19 09:50:00,11.21,11.21,11.18,11.21,94800.0,7.993,7.993,7.9716,7.993,94800.0
2012-10-19 10:00:00,11.21,11.22,11.2,11.22,120400.0,7.993,8.0001,7.9859,8.0001,120400.0
2012-10-19 10:10:00,11.22,11.26,11.22,11.24,161600.0,8.0001,8.0286,8.0001,8.0144,161600.0
2012-10-19 10:20:00,11.24,11.26,11.23,11.26,55200.0,8.0144,8.0286,8.0072,8.0286,55200.0
2012-10-19 10:30:00,11.26,11.26,11.23,11.24,37200.0,8.0286,8.0286,8.0072,8.0144,37200.0
2012-10-19 10:40:00,11.24,11.24,11.2,11.2,142000.0,8.0144,8.0144,7.9859,7.9859,142000.0
2012-10-19 10:50:00,11.2,11.21,11.19,11.19,95200.0,7.9859,7.993,7.9787,7.9787,95200.0
2012-10-19 11:00:00,11.19,11.19,11.14,11.15,105200.0,7.9787,7.9787,7.9431,7.9502,105200.0
2012-10-19 11:10:00,11.15,11.15,11.09,11.09,178800.0,7.9502,7.9502,7.9074,7.9074,178800.0
2012-10-19 11:20:00,11.1,11.1,11.07,11.08,148000.0,7.9146,7.9146,7.8932,7.9003,148000.0
2012-10-19 11:30:00,11.08,11.08,11.06,11.07,77600.0,7.9003,7.9003,7.886,7.8932,77600.0
2012-10-19 11:40:00,11.06,11.08,11.04,11.04,90000.0,7.886,7.9003,7.8718,7.8718,90000.0
2012-10-19 11:50:00,11.04,11.05,11.02,11.03,151200.0,7.8718,7.8789,7.8575,7.8646,151200.0
2012-10-19 12:00:00,11.04,11.04,11.01,11.01,68000.0,7.8718,7.8718,7.8504,7.8504,68000.0
2012-10-19 12:10:00,11.01,11.02,10.96,10.98,150800.0,7.8504,7.8575,7.8147,7.829,150800.0
2012-10-19 12:20:00,10.97,10.99,10.96,10.98,104400.0,7.8219,7.8361,7.8147,7.829,104400.0
2012-10-19 12:30:00,10.98,10.99,10.97,10.98,85200.0,7.829,7.8361,7.8219,7.829,85200.0
2012-10-19 12:40:00,10.98,10.99,10.98,10.98,29600.0,7.829,7.8361,7.829,7.829,29600.0
2012-10-19 12:50:00,10.98,10.98,10.96,10.96,78000.0,7.829,7.829,7.8147,7.8147,78000.0
2012-10-19 13:00:00,10.96,10.97,10.94,10.97,144800.0,7.8147,7.8219,7.8005,7.8219,144800.0
2012-10-19 13:10:00,10.98,10.99,10.96,10.96,34000.0,7.829,7.8361,7.8147,7.8147,34000.0
2012-10-19 13:20:00,10.97,10.97,10.95,10.96,31600.0,7.8219,7.8219,7.8076,7.8147,31600.0
2012-10-19 13:30:00,10.96,10.96,10.94,10.94,40400.0,7.8147,7.8147,7.8005,7.8005,40400.0
2012-10-19 13:40:00,10.94,10.94,10.91,10.92,82000.0,7.8005,7.8005,7.7791,7.7862,82000.0
2012-10-19 13:50:00,10.92,10.94,10.91,10.92,76000.0,7.7862,7.8005,7.7791,7.7862,76000.0
2012-10-19 14:00:00,10.92,10.94,10.92,10.94,32400.0,7.7862,7.8005,7.7862,7.8005,32400.0
2012-10-19 14:10:00,10.94,10.94,10.92,10.92,48800.0,7.8005,7.8005,7.7862,7.7862,48800.0
2012-10-19 14:20:00,10.93,10.93,10.89,10.9,83200.0,7.7933,7.7933,7.7648,7.772,83200.0
2012-10-19 14:30:00,10.91,10.92,10.9,10.9,64800.0,7.7791,7.7862,7.772,7.772,64800.0
2012-10-19 14:40:00,10.9,10.92,10.89,10.92,68000.0,7.772,7.7862,7.7648,7.7862,68000.0
2012-10-19 14:50:00,10.92,10.94,10.9,10.94,89600.0,7.7862,7.8005,7.772,7.8005,89600.0
2012-10-19 15:00:00,10.94,10.94,10.91,10.91,69600.0,7.8005,7.8005,7.7791,7.7791,69600.0
2012-10-19 15:10:00,10.91,10.92,10.9,10.92,119600.0,7.7791,7.7862,7.772,7.7862,119600.0
2012-10-19 15:20:00,10.93,10.97,10.92,10.95,141200.0,7.7933,7.8219,7.7862,7.8076,141200.0
2012-10-19 15:30:00,10.95,10.96,10.93,10.96,259200.0,7.8076,7.8147,7.7933,7.8147,259200.0
2012-10-19 15:40:00,10.95,10.96,10.93,10.96,222000.0,7.8076,7.8147,7.7933,7.8147,222000.0
2012-10-19 15:50:00,10.96,10.97,10.93,10.94,482400.0,7.8147,7.8219,7.7933,7.8005,482400.0
2012-10-22 09:30:00,10.95,11.05,10.9,10.99,335600.0,7.8076,7.8789,7.772,7.8361,335600.0
2012-10-22 09:40:00,10.99,11.05,10.98,10.99,126800.0,7.8361,7.8789,7.829,7.8361,126800.0
2012-10-22 09:50:00,10.99,11.06,10.98,11.05,125600.0,7.8361,7.886,7.829,7.8789,125600.0
2012-10-22 10:00:00,11.05,11.14,11.05,11.14,261600.0,7.8789,7.9431,7.8789,7.9431,261600.0
2012-10-22 10:10:00,11.14,11.15,11.13,11.14,309200.0,7.9431,7.9502,7.9359,7.9431,309200.0
2012-10-22 10:20:00,11.14,11.21,11.14,11.18,322000.0,7.9431,7.993,7.9431,7.9716,322000.0
2012-10-22 10:30:00,11.18,11.19,11.18,11.18,252000.0,7.9716,7.9787,7.9716,7.9716,252000.0
2012-10-22 10:40:00,11.18,11.19,11.16,11.17,173600.0,7.9716,7.9787,7.9573,7.9645,173600.0
2012-10-22 10:50:00,11.17,11.18,11.16,11.16,98000.0,7.9645,7.9716,7.9573,7.9573,98000.0
2012-10-22 11:00:00,11.16,11.18,11.16,11.17,134800.0,7.9573,7.9716,7.9573,7.9645,134800.0
2012-10-22 11:10:00,11.17,11.17,11.14,11.14,107200.0,7.9645,7.9645,7.9431,7.9431,107200.0
2012-10-22 11:20:00,11.14,11.14,11.12,11.13,63600.0,7.9431,7.9431,7.9288,7.9359,63600.0
2012-10-22 11:30:00,11.13,11.14,11.13,11.13,67200.0,7.9359,7.9431,7.9359,7.9359,67200.0
2012-10-22 11:40:00,11.13,11.17,11.13,11.15,78800.0,7.9359,7.9645,7.9359,7.9502,78800.0
2012-10-22 11:50:00,11.15,11.16,11.13,11.13,40800.0,7.9502,7.9573,7.9359,7.9359,40800.0
2012-10-22 12:00:00,11.13,11.15,11.13,11.14,73600.0,7.9359,7.9502,7.9359,7.9431,73600.0
2012-10-22 12:10:00,11.14,11.14,11.12,11.13,72000.0,7.9431,7.9431,7.9288,7.9359,72000.0
2012-10-22 12:20:00,11.13,11.13,11.12,11.13,46000.0,7.9359,7.9359,7.9288,7.9359,46000.0
2012-10-22 12:30:00,11.13,11.13,11.11,11.12,37600.0,7.9359,7.9359,7.9217,7.9288,37600.0
2012-10-22 12:40:00,11.12,11.13,11.11,11.13,59600.0,7.9288,7.9359,7.9217,7.9359,59600.0
2012-10-22 12:50:00,11.13,11.13,11.11,11.11,44000.0,7.9359,7.9359,7.9217,7.9217,44000.0
2012-10-22 13:00:00,11.11,11.12,11.09,11.09,50400.0,7.9217,7.9288,7.9074,7.9074,50400.0
2012-10-22 13:10:00,11.09,11.1,11.06,11.07,50800.0,7.9074,7.9146,7.886,7.8932,50800.0
2012-10-22 13:20:00,11.07,11.07,11.04,11.05,102800.0,7.8932,7.8932,7.8718,7.8789,102800.0
2012-10-22 13:30:00,11.05,11.08,11.05,11.06,189200.0,7.8789,7.9003,7.8789,7.886,189200.0
2012-10-22 13:40:00,11.07,11.07,11.03,11.06,88400.0,7.8932,7.8932,7.8646,7.886,88400.0
2012-10-22 13:50:00,11.05,11.06,11.05,11.06,44800.0,7.8789,7.886,7.8789,7.886,44800.0
2012-10-22 14:00:00,11.06,11.06,11.05,11.06,58000.0,7.886,7.886,7.8789,7.886,58000.0
2012-10-22 14:10:00,11.06,11.09,11.06,11.08,76400.0,7.886,7.9074,7.886,7.9003,76400.0
2012-10-22 14:20:00,11.08,11.09,11.07,11.07,70000.0,7.9003,7.9074,7.8932,7.8932,70000.0
2012-10-22 14:30:00,11.07,11.08,11.06,11.06,64000.0,7.8932,7.9003,7.886,7.886,64000.0
2012-10-22 14:40:00,11.06,11.09,11.06,11.07,72000.0,7.886,7.9074,7.886,7.8932,72000.0
2012-10-22 14:50:00,11.07,11.08,11.06,11.06,60800.0,7.8932,7.9003,7.886,7.886,60800.0
2012-10-22 15:00:00,11.06,11.06,11.05,11.05,117600.0,7.886,7.886,7.8789,7.8789,117600.0
2012-10-22 15:10:00,11.05,11.09,11.05,11.07,85600.0,7.8789,7.9074,7.8789,7.8932,85600.0
2012-10-22 15:20:00,11.08,11.09,11.06,11.09,135600.0,7.9003,7.9074,7.886,7.9074,135600.0
2012-10-22 15:30:00,11.08,11.1,11.07,11.09,139600.0,7.9003,7.9146,7.8932,7.9074,139600.0
2012-10-22 15:40:00,11.09,11.09,11.06,11.08,176800.0,7.9074,7.9074,7.886,7.9003,176800.0
2012-10-22 15:50:00,11.09,11.13,11.08,11.1,408000.0,7.9074,7.9359,7.9003,7.9146,408000.0
2012-10-23 09:30:00,10.99,11.0,10.95,10.98,131200.0,7.8361,7.8433,7.8076,7.829,131200.0
2012-10-23 09:40:00,10.98,11.04,10.97,11.01,156400.0,7.829,7.8718,7.8219,7.8504,156400.0
2012-10-23 09:50:00,11.0,11.09,11.0,11.08,188400.0,7.8433,7.9074,7.8433,7.9003,188400.0
2012-10-23 10:00:00,11.08,11.12,11.05,11.05,250400.0,7.9003,7.9288,7.8789,7.8789,250400.0
2012-10-23 10:10:00,11.04,11.05,10.99,11.01,92800.0,7.8718,7.8789,7.8361,7.8504,92800.0
2012-10-23 10:20:00,11.01,11.02,10.99,11.0,60400.0,7.8504,7.8575,7.8361,7.8433,60400.0
2012-10-23 10:30:00,10.98,10.99,10.94,10.95,108400.0,7.829,7.8361,7.8005,7.8076,108400.0
2012-10-23 10:40:00,10.95,10.95,10.93,10.95,56400.0,7.8076,7.8076,7.7933,7.8076,56400.0
2012-10-23 10:50:00,10.95,10.98,10.94,10.98,82400.0,7.8076,7.829,7.8005,7.829,82400.0
2012-10-23 11:00:00,10.98,10.99,10.97,10.98,74000.0,7.829,7.8361,7.8219,7.829,74000.0
2012-10-23 11:10:00,10.98,10.99,10.97,10.98,41200.0,7.829,7.8361,7.8219,7.829,41200.0
2012-10-23 11:20:00,10.98,11.01,10.98,11.01,60000.0,7.829,7.8504,7.829,7.8504,60000.0
2012-10-23 11:30:00,11.0,11.0,10.97,10.98,62000.0,7.8433,7.8433,7.8219,7.829,62000.0
2012-10-23 11:40:00,10.98,10.98,10.96,10.98,71200.0,7.829,7.829,7.8147,7.829,71200.0
2012-10-23 11:50:00,10.98,11.0,10.97,10.99,33200.0,7.829,7.8433,7.8219,7.8361,33200.0
2012-10-23 12:00:00,11.0,11.01,10.99,11.01,90400.0,7.8433,7.8504,7.8361,7.8504,90400.0
2012-10-23 12:10:00,11.01,11.04,11.01,11.03,39600.0,7.8504,7.8718,7.8504,7.8646,39600.0
2012-10-23 12:20:00,11.02,11.04,11.01,11.03,32400.0,7.8575,7.8718,7.8504,7.8646,32400.0
2012-10-23 12:30:00,11.03,11.07,11.03,11.05,76800.0,7.8646,7.8932,7.8646,7.8789,76800.0
2012-10-23 12:40:00,11.05,11.06,11.04,11.06,128000.0,7.8789,7.886,7.8718,7.886,128000.0
2012-10-23 12:50:00,11.06,11.06,11.03,11.05,52400.0,7.886,7.886,7.8646,7.8789,52400.0
2012-10-23 13:00:00,11.05,11.07,11.04,11.06,98000.0,7.8789,7.8932,7.8718,7.886,98000.0
2012-10-23 13:10:00,11.06,11.07,11.04,11.04,71600.0,7.886,7.8932,7.8718,7.8718,71600.0
2012-10-23 13:20:00,11.04,11.05,11.04,11.04,48000.0,7.8718,7.8789,7.8718,7.8718,48000.0
2012-10-23 13:30:00,11.05,11.06,11.03,11.04,46000.0,7.8789,7.886,7.8646,7.8718,46000.0
2012-10-23 13:40:00,11.03,11.04,11.02,11.04,54000.0,7.8646,7.8718,7.8575,7.8718,54000.0
2012-10-23 13:50:00,11.04,11.05,11.03,11.05,47600.0,7.8718,7.8789,7.8646,7.8789,47600.0
2012-10-23 14:00:00,11.05,11.06,11.04,11.05,110400.0,7.8789,7.886,7.8718,7.8789,110400.0
2012-10-23 14:10:00,11.05,11.05,11.04,11.05,51600.0,7.8789,7.8789,7.8718,7.8789,51600.0
2012-10-23 14:20:00,11.04,11.06,11.04,11.05,68000.0,7.8718,7.886,7.8718,7.8789,68000.0
2012-10-23 14:30:00,11.05,11.08,11.05,11.08,97200.0,7.8789,7.9003,7.8789,7.9003,97200.0
2012-10-23 14:40:00,11.08,11.1,11.07,11.1,76800.0,7.9003,7.9146,7.8932,7.9146,76800.0
2012-10-23 14:50:00,11.1,11.1,11.07,11.07,68400.0,7.9146,7.9146,7.8932,7.8932,68400.0
2012-10-23 15:00:00,11.07,11.1,11.07,11.09,116400.0,7.8932,7.9146,7.8932,7.9074,116400.0
2012-10-23 15:10:00,11.09,11.1,11.06,11.08,90800.0,7.9074,7.9146,7.886,7.9003,90800.0
2012-10-23 15:20:00,11.08,11.08,11.04,11.05,95600.0,7.9003,7.9003,7.8718,7.8789,95600.0
2012-10-23 15:30:00,11.05,11.05,11.03,11.03,114000.0,7.8789,7.8789,7.8646,7.8646,114000.0
2012-10-23 15:40:00,11.03,11.04,11.02,11.03,171600.0,7.8646,7.8718,7.8575,7.8646,171600.0
2012-10-23 15:50:00,11.02,11.05,11.02,11.03,441200.0,7.8575,7.8789,7.8575,7.8646,441200.0
2012-10-24 09:30:00,11.06,11.16,11.04,11.1,193600.0,7.886,7.9573,7.8718,7.9146,193600.0
2012-10-24 09:40:00,11.08,11.09,11.04,11.05,69200.0,7.9003,7.9074,7.8718,7.8789,69200.0
2012-10-24 09:50:00,11.05,11.08,11.03,11.04,70000.0,7.8789,7.9003,7.8646,7.8718,70000.0
2012-10-24 10:00:00,11.04,11.08,11.01,11.03,167200.0,7.8718,7.9003,7.8504,7.8646,167200.0
2012-10-24 10:10:00,11.03,11.11,11.03,11.07,192000.0,7.8646,7.9217,7.8646,7.8932,192000.0
2012-10-24 10:20:00,11.06,11.09,11.06,11.06,55200.0,7.886,7.9074,7.886,7.886,55200.0
2012-10-24 10:30:00,11.05,11.1,11.05,11.1,88400.0,7.8789,7.9146,7.8789,7.9146,88400.0
2012-10-24 10:40:00,11.1,11.1,11.08,11.08,72800.0,7.9146,7.9146,7.9003,7.9003,72800.0
2012-10-24 10:50:00,11.08,11.08,11.06,11.08,37200.0,7.9003,7.9003,7.886,7.9003,37200.0
2012-10-24 11:00:00,11.08,11.09,11.08,11.09,104800.0,7.9003,7.9074,7.9003,7.9074,104800.0
2012-10-24 11:10:00,11.09,11.09,11.06,11.08,106800.0,7.9074,7.9074,7.886,7.9003,106800.0
2012-10-24 11:20:00,11.08,11.09,11.06,11.08,40400.0,7.9003,7.9074,7.886,7.9003,40400.0
2012-10-24 11:30:00,11.08,11.09,11.06,11.06,90800.0,7.9003,7.9074,7.886,7.886,90800.0
2012-10-24 11:40:00,11.06,11.08,11.05,11.06,83200.0,7.886,7.9003,7.8789,7.886,83200.0
2012-10-24 11:50:00,11.06,11.07,11.05,11.06,38800.0,7.886,7.8932,7.8789,7.886,38800.0
2012-10-24 12:00:00,11.06,11.08,11.06,11.06,58000.0,7.886,7.9003,7.886,7.886,58000.0
2012-10-24 12:10:00,11.06,11.09,11.06,11.07,84800.0,7.886,7.9074,7.886,7.8932,84800.0
2012-10-24 12:20:00,11.07,11.07,11.06,11.07,62000.0,7.8932,7.8932,7.886,7.8932,62000.0
2012-10-24 12:30:00,11.07,11.08,11.06,11.06,75200.0,7.8932,7.9003,7.886,7.886,75200.0
2012-10-24 12:40:00,11.06,11.08,11.06,11.08,44800.0,7.886,7.9003,7.886,7.9003,44800.0
2012-10-24 12:50:00,11.08,11.08,11.06,11.07,46000.0,7.9003,7.9003,7.886,7.8932,46000.0
2012-10-24 13:00:00,11.06,11.08,11.04,11.04,85200.0,7.886,7.9003,7.8718,7.8718,85200.0
2012-10-24 13:10:00,11.04,11.04,11.01,11.03,68400.0,7.8718,7.8718,7.8504,7.8646,68400.0
2012-10-24 13:20:00,11.03,11.05,11.03,11.05,33600.0,7.8646,7.8789,7.8646,7.8789,33600.0
2012-10-24 13:30:00,11.04,11.05,11.04,11.05,19200.0,7.8718,7.8789,7.8718,7.8789,19200.0
2012-10-24 13:40:00,11.05,11.05,11.04,11.05,29200.0,7.8789,7.8789,7.8718,7.8789,29200.0
2012-10-24 13:50:00,11.04,11.06,11.04,11.04,63200.0,7.8718,7.886,7.8718,7.8718,63200.0
2012-10-24 14:00:00,11.04,11.05,11.04,11.05,60800.0,7.8718,7.8789,7.8718,7.8789,60800.0
2012-10-24 14:10:00,11.05,11.06,11.01,11.03,117600.0,7.8789,7.886,7.8504,7.8646,117600.0
2012-10-24 14:20:00,11.03,11.07,11.03,11.05,114800.0,7.8646,7.8932,7.8646,7.8789,114800.0
2012-10-24 14:30:00,11.05,11.05,11.0,11.01,94400.0,7.8789,7.8789,7.8433,7.8504,94400.0
2012-10-24 14:40:00,11.01,11.02,10.98,11.01,80400.0,7.8504,7.8575,7.829,7.8504,80400.0
2012-10-24 14:50:00,11.01,11.03,11.0,11.0,47200.0,7.8504,7.8646,7.8433,7.8433,47200.0
2012-10-24 15:00:00,11.0,11.01,10.97,10.99,76400.0,7.8433,7.8504,7.8219,7.8361,76400.0
2012-10-24 15:10:00,10.99,10.99,10.96,10.97,82800.0,7.8361,7.8361,7.8147,7.8219,82800.0
2012-10-24 15:20:00,10.97,10.98,10.96,10.97,70000.0,7.8219,7.829,7.8147,7.8219,70000.0
2012-10-24 15:30:00,10.98,10.98,10.96,10.96,59600.0,7.829,7.829,7.8147,7.8147,59600.0
2012-10-24 15:40:00,10.96,10.96,10.93,10.94,196000.0,7.8147,7.8147,7.7933,7.8005,196000.0
2012-10-24 15:50:00,10.94,10.94,10.92,10.93,619200.0,7.8005,7.8005,7.7862,7.7933,619200.0
2012-10-25 09:30:00,10.96,11.04,10.93,11.0,258800.0,7.8529,7.9102,7.8314,7.8815,258800.0
2012-10-25 09:40:00,11.0,11.01,10.95,10.97,144000.0,7.8815,7.8887,7.8457,7.86,144000.0
2012-10-25 09:50:00,10.97,10.97,10.92,10.96,86400.0,7.86,7.86,7.8242,7.8529,86400.0
2012-10-25 10:00:00,10.95,10.95,10.9,10.92,121600.0,7.8457,7.8457,7.8099,7.8242,121600.0
2012-10-25 10:10:00,10.92,10.94,10.91,10.93,48400.0,7.8242,7.8385,7.817,7.8314,48400.0
2012-10-25 10:20:00,10.93,10.94,10.9,10.91,51600.0,7.8314,7.8385,7.8099,7.817,51600.0
2012-10-25 10:30:00,10.91,10.91,10.86,10.86,107600.0,7.817,7.817,7.7812,7.7812,107600.0
2012-10-25 10:40:00,10.87,10.87,10.81,10.81,104800.0,7.7884,7.7884,7.7454,7.7454,104800.0
2012-10-25 10:50:00,10.82,10.82,10.8,10.81,147200.0,7.7525,7.7525,7.7382,7.7454,147200.0
2012-10-25 11:00:00,10.81,10.83,10.81,10.83,106400.0,7.7454,7.7597,7.7454,7.7597,106400.0
2012-10-25 11:10:00,10.83,10.84,10.82,10.84,94000.0,7.7597,7.7669,7.7525,7.7669,94000.0
2012-10-25 11:20:00,10.84,10.84,10.8,10.81,110400.0,7.7669,7.7669,7.7382,7.7454,110400.0
2012-10-25 11:30:00,10.81,10.81,10.76,10.76,107200.0,7.7454,7.7454,7.7096,7.7096,107200.0
2012-10-25 11:40:00,10.76,10.79,10.76,10.77,98000.0,7.7096,7.731,7.7096,7.7167,98000.0
2012-10-25 11:50:00,10.77,10.8,10.76,10.8,48000.0,7.7167,7.7382,7.7096,7.7382,48000.0
2012-10-25 12:00:00,10.79,10.84,10.79,10.84,140400.0,7.731,7.7669,7.731,7.7669,140400.0
2012-10-25 12:10:00,10.84,10.84,10.8,10.8,89600.0,7.7669,7.7669,7.7382,7.7382,89600.0
2012-10-25 12:20:00,10.8,10.82,10.8,10.81,79200.0,7.7382,7.7525,7.7382,7.7454,79200.0
2012-10-25 12:30:00,10.81,10.83,10.8,10.82,94400.0,7.7454,7.7597,7.7382,7.7525,94400.0
2012-10-25 12:40:00,10.82,10.82,10.8,10.82,72800.0,7.7525,7.7525,7.7382,7.7525,72800.0
2012-10-25 12:50:00,10.82,10.82,10.8,10.81,88000.0,7.7525,7.7525,7.7382,7.7454,88000.0
2012-10-25 13:00:00,10.81,10.83,10.81,10.81,85600.0,7.7454,7.7597,7.7454,7.7454,85600.0
2012-10-25 13:10:00,10.81,10.82,10.8,10.8,92800.0,7.7454,7.7525,7.7382,7.7382,92800.0
2012-10-25 13:20:00,10.8,10.81,10.8,10.81,75200.0,7.7382,7.7454,7.7382,7.7454,75200.0
2012-10-25 13:30:00,10.81,10.81,10.8,10.81,64800.0,7.7454,7.7454,7.7382,7.7454,64800.0
2012-10-25 13:40:00,10.81,10.81,10.8,10.81,72000.0,7.7454,7.7454,7.7382,7.7454,72000.0
2012-10-25 13:50:00,10.81,10.81,10.79,10.8,92800.0,7.7454,7.7454,7.731,7.7382,92800.0
2012-10-25 14:00:00,10.81,10.81,10.77,10.77,102000.0,7.7454,7.7454,7.7167,7.7167,102000.0
2012-10-25 14:10:00,10.77,10.78,10.74,10.74,261600.0,7.7167,7.7239,7.6952,7.6952,261600.0
2012-10-25 14:20:00,10.74,10.76,10.74,10.75,146400.0,7.6952,7.7096,7.6952,7.7024,146400.0
2012-10-25 14:30:00,10.75,10.78,10.75,10.77,86400.0,7.7024,7.7239,7.7024,7.7167,86400.0
2012-10-25 14:40:00,10.77,10.79,10.77,10.78,71200.0,7.7167,7.731,7.7167,7.7239,71200.0
2012-10-25 14:50:00,10.78,10.79,10.76,10.77,51600.0,7.7239,7.731,7.7096,7.7167,51600.0
2012-10-25 15:00:00,10.77,10.77,10.73,10.74,200400.0,7.7167,7.7167,7.6881,7.6952,200400.0
2012-10-25 15:10:00,10.74,10.77,10.74,10.75,98800.0,7.6952,7.7167,7.6952,7.7024,98800.0
2012-10-25 15:20:00,10.75,10.77,10.74,10.76,112000.0,7.7024,7.7167,7.6952,7.7096,112000.0
2012-10-25 15:30:00,10.76,10.76,10.73,10.74,225200.0,7.7096,7.7096,7.6881,7.6952,225200.0
2012-10-25 15:40:00,10.74,10.77,10.74,10.76,236000.0,7.6952,7.7167,7.6952,7.7096,236000.0
2012-10-25 15:50:00,10.75,10.77,10.75,10.76,421200.0,7.7024,7.7167,7.7024,7.7096,421200.0
2012-10-26 09:30:00,10.77,10.83,10.76,10.83,173200.0,7.7167,7.7597,7.7096,7.7597,173200.0
2012-10-26 09:40:00,10.83,10.83,10.8,10.81,142400.0,7.7597,7.7597,7.7382,7.7454,142400.0
2012-10-26 09:50:00,10.81,10.82,10.75,10.75,102800.0,7.7454,7.7525,7.7024,7.7024,102800.0
2012-10-26 10:00:00,10.75,10.78,10.74,10.77,94000.0,7.7024,7.7239,7.6952,7.7167,94000.0
2012-10-26 10:10:00,10.77,10.79,10.77,10.77,106800.0,7.7167,7.731,7.7167,7.7167,106800.0
2012-10-26 10:20:00,10.77,10.77,10.74,10.75,88800.0,7.7167,7.7167,7.6952,7.7024,88800.0
2012-10-26 10:30:00,10.75,10.76,10.74,10.76,49200.0,7.7024,7.7096,7.6952,7.7096,49200.0
2012-10-26 10:40:00,10.76,10.79,10.73,10.73,208000.0,7.7096,7.731,7.6881,7.6881,208000.0
2012-10-26 10:50:00,10.74,10.74,10.71,10.74,90000.0,7.6952,7.6952,7.6737,7.6952,90000.0
2012-10-26 11:00:00,10.74,10.74,10.73,10.74,79200.0,7.6952,7.6952,7.6881,7.6952,79200.0
2012-10-26 11:10:00,10.74,10.76,10.73,10.76,63200.0,7.6952,7.7096,7.6881,7.7096,63200.0
2012-10-26 11:20:00,10.76,10.8,10.75,10.79,155600.0,7.7096,7.7382,7.7024,7.731,155600.0
2012-10-26 11:30:00,10.79,10.82,10.79,10.81,140000.0,7.731,7.7525,7.731,7.7454,140000.0
2012-10-26 11:40:00,10.81,10.81,10.78,10.79,48000.0,7.7454,7.7454,7.7239,7.731,48000.0
2012-10-26 11:50:00,10.79,10.79,10.77,10.78,93600.0,7.731,7.731,7.7167,7.7239,93600.0
2012-10-26 12:00:00,10.78,10.78,10.74,10.75,63600.0,7.7239,7.7239,7.6952,7.7024,63600.0
2012-10-26 12:10:00,10.75,10.77,10.75,10.76,70400.0,7.7024,7.7167,7.7024,7.7096,70400.0
2012-10-26 12:20:00,10.76,10.76,10.74,10.76,70400.0,7.7096,7.7096,7.6952,7.7096,70400.0
2012-10-26 12:30:00,10.76,10.76,10.74,10.75,58400.0,7.7096,7.7096,7.6952,7.7024,58400.0
2012-10-26 12:40:00,10.75,10.77,10.75,10.75,42400.0,7.7024,7.7167,7.7024,7.7024,42400.0
2012-10-26 12:50:00,10.75,10.78,10.75,10.77,43200.0,7.7024,7.7239,7.7024,7.7167,43200.0
2012-10-26 13:00:00,10.76,10.76,10.75,10.76,43200.0,7.7096,7.7096,7.7024,7.7096,43200.0
2012-10-26 13:10:00,10.75,10.77,10.75,10.76,37600.0,7.7024,7.7167,7.7024,7.7096,37600.0
2012-10-26 13:20:00,10.76,10.77,10.74,10.77,54000.0,7.7096,7.7167,7.6952,7.7167,54000.0
2012-10-26 13:30:00,10.77,10.8,10.76,10.79,67600.0,7.7167,7.7382,7.7096,7.731,67600.0
2012-10-26 13:40:00,10.79,10.8,10.79,10.8,45200.0,7.731,7.7382,7.731,7.7382,45200.0
2012-10-26 13:50:00,10.8,10.81,10.79,10.79,53600.0,7.7382,7.7454,7.731,7.731,53600.0
2012-10-26 14:00:00,10.8,10.8,10.79,10.8,74000.0,7.7382,7.7382,7.731,7.7382,74000.0
2012-10-26 14:10:00,10.79,10.79,10.77,10.78,80800.0,7.731,7.731,7.7167,7.7239,80800.0
2012-10-26 14:20:00,10.78,10.79,10.77,10.78,121600.0,7.7239,7.731,7.7167,7.7239,121600.0
2012-10-26 14:30:00,10.78,10.81,10.77,10.79,64400.0,7.7239,7.7454,7.7167,7.731,64400.0
2012-10-26 14:40:00,10.79,10.79,10.77,10.78,48400.0,7.731,7.731,7.7167,7.7239,48400.0
2012-10-26 14:50:00,10.78,10.81,10.78,10.8,64400.0,7.7239,7.7454,7.7239,7.7382,64400.0
2012-10-26 15:00:00,10.8,10.81,10.8,10.81,49200.0,7.7382,7.7454,7.7382,7.7454,49200.0
2012-10-26 15:10:00,10.81,10.85,10.81,10.84,130800.0,7.7454,7.774,7.7454,7.7669,130800.0
2012-10-26 15:20:00,10.84,10.86,10.83,10.85,103600.0,7.7669,7.7812,7.7597,7.774,103600.0
2012-10-26 15:30:00,10.85,10.86,10.81,10.81,172000.0,7.774,7.7812,7.7454,7.7454,172000.0
2012-10-26 15:40:00,10.81,10.83,10.8,10.8,234400.0,7.7454,7.7597,7.7382,7.7382,234400.0
2012-10-26 15:50:00,10.8,10.82,10.79,10.81,532400.0,7.7382,7.7525,7.731,7.7454,532400.0
2012-10-31 09:30:00,10.88,11.31,10.85,11.27,765600.0,7.7955,8.1036,7.774,8.075,765600.0
2012-10-31 09:40:00,11.24,11.35,11.15,11.31,438400.0,8.0535,8.1323,7.989,8.1036,438400.0
2012-10-31 09:50:00,11.3,11.33,11.22,11.24,295600.0,8.0965,8.118,8.0391,8.0535,295600.0
2012-10-31 10:00:00,11.24,11.25,11.19,11.19,171200.0,8.0535,8.0606,8.0176,8.0176,171200.0
2012-10-31 10:10:00,11.2,11.2,11.12,11.13,152000.0,8.0248,8.0248,7.9675,7.9747,152000.0
2012-10-31 10:20:00,11.12,11.16,11.1,11.15,207200.0,7.9675,7.9962,7.9532,7.989,207200.0
2012-10-31 10:30:00,11.15,11.19,11.12,11.17,336800.0,7.989,8.0176,7.9675,8.0033,336800.0
2012-10-31 10:40:00,11.17,11.17,11.12,11.14,146800.0,8.0033,8.0033,7.9675,7.9818,146800.0
2012-10-31 10:50:00,11.14,11.14,11.05,11.07,173200.0,7.9818,7.9818,7.9173,7.9317,173200.0
2012-10-31 11:00:00,11.06,11.07,11.04,11.06,89600.0,7.9245,7.9317,7.9102,7.9245,89600.0
2012-10-31 11:10:00,11.06,11.09,11.06,11.08,73200.0,7.9245,7.946,7.9245,7.9388,73200.0
2012-10-31 11:20:00,11.08,11.09,11.06,11.06,36800.0,7.9388,7.946,7.9245,7.9245,36800.0
2012-10-31 11:30:00,11.06,11.11,11.06,11.11,129200.0,7.9245,7.9603,7.9245,7.9603,129200.0
2012-10-31 11:40:00,11.11,11.16,11.11,11.16,152000.0,7.9603,7.9962,7.9603,7.9962,152000.0
2012-10-31 11:50:00,11.15,11.17,11.13,11.16,62000.0,7.989,8.0033,7.9747,7.9962,62000.0
2012-10-31 12:00:00,11.16,11.18,11.15,11.16,95200.0,7.9962,8.0105,7.989,7.9962,95200.0
2012-10-31 12:10:00,11.16,11.2,11.15,11.19,118400.0,7.9962,8.0248,7.989,8.0176,118400.0
2012-10-31 12:20:00,11.18,11.19,11.15,11.17,111600.0,8.0105,8.0176,7.989,8.0033,111600.0
2012-10-31 12:30:00,11.16,11.18,11.13,11.17,106000.0,7.9962,8.0105,7.9747,8.0033,106000.0
2012-10-31 12:40:00,11.16,11.17,11.14,11.15,44000.0,7.9962,8.0033,7.9818,7.989,44000.0
2012-10-31 12:50:00,11.15,11.18,11.14,11.18,76000.0,7.989,8.0105,7.9818,8.0105,76000.0
2012-10-31 13:00:00,11.18,11.19,11.14,11.15,116000.0,8.0105,8.0176,7.9818,7.989,116000.0
2012-10-31 13:10:00,11.15,11.18,11.15,11.16,96400.0,7.989,8.0105,7.989,7.9962,96400.0
2012-10-31 13:20:00,11.17,11.19,11.16,11.19,72800.0,8.0033,8.0176,7.9962,8.0176,72800.0
2012-10-31 13:30:00,11.19,11.21,11.18,11.2,64800.0,8.0176,8.032,8.0105,8.0248,64800.0
2012-10-31 13:40:00,11.2,11.22,11.19,11.2,170000.0,8.0248,8.0391,8.0176,8.0248,170000.0
2012-10-31 13:50:00,11.2,11.22,11.19,11.21,63200.0,8.0248,8.0391,8.0176,8.032,63200.0
2012-10-31 14:00:00,11.21,11.25,11.21,11.25,110000.0,8.032,8.0606,8.032,8.0606,110000.0
2012-10-31 14:10:00,11.25,11.28,11.23,11.28,153200.0,8.0606,8.0821,8.0463,8.0821,153200.0
2012-10-31 14:20:00,11.29,11.29,11.24,11.27,122800.0,8.0893,8.0893,8.0535,8.075,122800.0
2012-10-31 14:30:00,11.27,11.31,11.27,11.27,299200.0,8.075,8.1036,8.075,8.075,299200.0
2012-10-31 14:40:00,11.27,11.27,11.22,11.22,139200.0,8.075,8.075,8.0391,8.0391,139200.0
2012-10-31 14:50:00,11.22,11.25,11.2,11.21,159200.0,8.0391,8.0606,8.0248,8.032,159200.0
2012-10-31 15:00:00,11.21,11.23,11.19,11.23,84800.0,8.032,8.0463,8.0176,8.0463,84800.0
2012-10-31 15:10:00,11.23,11.23,11.2,11.22,230800.0,8.0463,8.0463,8.0248,8.0391,230800.0
2012-10-31 15:20:00,11.21,11.22,11.18,11.2,129200.0,8.032,8.0391,8.0105,8.0248,129200.0
2012-10-31 15:30:00,11.2,11.22,11.18,11.21,177600.0,8.0248,8.0391,8.0105,8.032,177600.0
2012-10-31 15:40:00,11.2,11.22,11.18,11.19,254800.0,8.0248,8.0391,8.0105,8.0176,254800.0
2012-10-31 15:50:00,11.19,11.2,11.16,11.18,635600.0,8.0176,8.0248,7.9962,8.0105,635600.0
2012-11-01 09:30:00,11.24,11.25,11.18,11.2,344800.0,8.0535,8.0606,8.0105,8.0248,344800.0
2012-11-01 09:40:00,11.2,11.22,11.19,11.2,340800.0,8.0248,8.0391,8.0176,8.0248,340800.0
2012-11-01 09:50:00,11.2,11.24,11.2,11.23,253600.0,8.0248,8.0535,8.0248,8.0463,253600.0
2012-11-01 10:00:00,11.23,11.27,11.21,11.25,510000.0,8.0463,8.075,8.032,8.0606,510000.0
2012-11-01 10:10:00,11.25,11.28,11.24,11.26,166400.0,8.0606,8.0821,8.0535,8.0678,166400.0
2012-11-01 10:20:00,11.25,11.27,11.2,11.23,221200.0,8.0606,8.075,8.0248,8.0463,221200.0
2012-11-01 10:30:00,11.24,11.26,11.23,11.24,217600.0,8.0535,8.0678,8.0463,8.0535,217600.0
2012-11-01 10:40:00,11.24,11.25,11.22,11.22,290000.0,8.0535,8.0606,8.0391,8.0391,290000.0
2012-11-01 10:50:00,11.22,11.23,11.2,11.23,98800.0,8.0391,8.0463,8.0248,8.0463,98800.0
2012-11-01 11:00:00,11.23,11.24,11.21,11.24,127200.0,8.0463,8.0535,8.032,8.0535,127200.0
2012-11-01 11:10:00,11.23,11.24,11.22,11.22,119600.0,8.0463,8.0535,8.0391,8.0391,119600.0
2012-11-01 11:20:00,11.22,11.24,11.22,11.22,64800.0,8.0391,8.0535,8.0391,8.0391,64800.0
2012-11-01 11:30:00,11.22,11.24,11.22,11.24,51600.0,8.0391,8.0535,8.0391,8.0535,51600.0
2012-11-01 11:40:00,11.24,11.25,11.22,11.24,94000.0,8.0535,8.0606,8.0391,8.0535,94000.0
2012-11-01 11:50:00,11.24,11.24,11.23,11.24,98400.0,8.0535,8.0535,8.0463,8.0535,98400.0
2012-11-01 12:00:00,11.24,11.24,11.24,11.24,48800.0,8.0535,8.0535,8.0535,8.0535,48800.0
2012-11-01 12:10:00,11.24,11.24,11.24,11.24,68000.0,8.0535,8.0535,8.0535,8.0535,68000.0
2012-11-01 12:20:00,11.24,11.24,11.22,11.23,68800.0,8.0535,8.0535,8.0391,8.0463,68800.0
2012-11-01 12:30:00,11.23,11.23,11.22,11.23,134800.0,8.0463,8.0463,8.0391,8.0463,134800.0
2012-11-01 12:40:00,11.23,11.23,11.22,11.22,287600.0,8.0463,8.0463,8.0391,8.0391,287600.0
2012-11-01 12:50:00,11.23,11.24,11.22,11.24,120800.0,8.0463,8.0535,8.0391,8.0535,120800.0
2012-11-01 13:00:00,11.24,11.24,11.22,11.23,83600.0,8.0535,8.0535,8.0391,8.0463,83600.0
2012-11-01 13:10:00,11.23,11.24,11.22,11.24,66000.0,8.0463,8.0535,8.0391,8.0535,66000.0
2012-11-01 13:20:00,11.24,11.24,11.22,11.22,85600.0,8.0535,8.0535,8.0391,8.0391,85600.0
2012-11-01 13:30:00,11.23,11.24,11.22,11.23,146800.0,8.0463,8.0535,8.0391,8.0463,146800.0
2012-11-01 13:40:00,11.23,11.24,11.22,11.22,84400.0,8.0463,8.0535,8.0391,8.0391,84400.0
2012-11-01 13:50:00,11.22,11.23,11.21,11.21,130400.0,8.0391,8.0463,8.032,8.032,130400.0
2012-11-01 14:00:00,11.21,11.22,11.2,11.21,166800.0,8.032,8.0391,8.0248,8.032,166800.0
2012-11-01 14:10:00,11.21,11.23,11.21,11.22,73600.0,8.032,8.0463,8.032,8.0391,73600.0
2012-11-01 14:20:00,11.22,11.23,11.21,11.21,118800.0,8.0391,8.0463,8.032,8.032,118800.0
2012-11-01 14:30:00,11.21,11.22,11.21,11.22,86800.0,8.032,8.0391,8.032,8.0391,86800.0
2012-11-01 14:40:00,11.22,11.22,11.21,11.22,112800.0,8.0391,8.0391,8.032,8.0391,112800.0
2012-11-01 14:50:00,11.23,11.26,11.22,11.25,84800.0,8.0463,8.0678,8.0391,8.0606,84800.0
2012-11-01 15:00:00,11.25,11.26,11.24,11.24,129600.0,8.0606,8.0678,8.0535,8.0535,129600.0
2012-11-01 15:10:00,11.24,11.24,11.23,11.24,117200.0,8.0535,8.0535,8.0463,8.0535,117200.0
2012-11-01 15:20:00,11.24,11.24,11.22,11.24,150400.0,8.0535,8.0535,8.0391,8.0535,150400.0
2012-11-01 15:30:00,11.24,11.24,11.22,11.23,237600.0,8.0535,8.0535,8.0391,8.0463,237600.0
2012-11-01 15:40:00,11.23,11.24,11.23,11.24,201600.0,8.0463,8.0535,8.0463,8.0535,201600.0
2012-11-01 15:50:00,11.24,11.27,11.23,11.27,932800.0,8.0535,8.075,8.0463,8.075,932800.0
2012-11-02 09:30:00,11.31,11.31,11.26,11.29,350000.0,8.1036,8.1036,8.0678,8.0893,350000.0
2012-11-02 09:40:00,11.29,11.31,11.27,11.28,208000.0,8.0893,8.1036,8.075,8.0821,208000.0
2012-11-02 09:50:00,11.28,11.31,11.27,11.3,128400.0,8.0821,8.1036,8.075,8.0965,128400.0
2012-11-02 10:00:00,11.31,11.31,11.27,11.29,367200.0,8.1036,8.1036,8.075,8.0893,367200.0
2012-11-02 10:10:00,11.29,11.29,11.25,11.28,194400.0,8.0893,8.0893,8.0606,8.0821,194400.0
2012-11-02 10:20:00,11.27,11.29,11.26,11.27,229600.0,8.075,8.0893,8.0678,8.075,229600.0
2012-11-02 10:30:00,11.27,11.29,11.27,11.28,272000.0,8.075,8.0893,8.075,8.0821,272000.0
2012-11-02 10:40:00,11.28,11.3,11.27,11.28,179200.0,8.0821,8.0965,8.075,8.0821,179200.0
2012-11-02 10:50:00,11.28,11.3,11.27,11.27,104000.0,8.0821,8.0965,8.075,8.075,104000.0
2012-11-02 11:00:00,11.27,11.27,11.24,11.25,110000.0,8.075,8.075,8.0535,8.0606,110000.0
2012-11-02 11:10:00,11.25,11.25,11.22,11.23,106400.0,8.0606,8.0606,8.0391,8.0463,106400.0
2012-11-02 11:20:00,11.23,11.24,11.21,11.22,104400.0,8.0463,8.0535,8.032,8.0391,104400.0
2012-11-02 11:30:00,11.22,11.27,11.21,11.24,135600.0,8.0391,8.075,8.032,8.0535,135600.0
2012-11-02 11:40:00,11.23,11.24,11.2,11.2,88000.0,8.0463,8.0535,8.0248,8.0248,88000.0
2012-11-02 11:50:00,11.21,11.22,11.21,11.22,45200.0,8.032,8.0391,8.032,8.0391,45200.0
2012-11-02 12:00:00,11.22,11.23,11.2,11.21,54000.0,8.0391,8.0463,8.0248,8.032,54000.0
2012-11-02 12:10:00,11.21,11.21,11.19,11.21,54400.0,8.032,8.032,8.0176,8.032,54400.0
2012-11-02 12:20:00,11.21,11.22,11.21,11.22,40000.0,8.032,8.0391,8.032,8.0391,40000.0
2012-11-02 12:30:00,11.22,11.22,11.21,11.22,80000.0,8.0391,8.0391,8.032,8.0391,80000.0
2012-11-02 12:40:00,11.22,11.25,11.22,11.24,55200.0,8.0391,8.0606,8.0391,8.0535,55200.0
2012-11-02 12:50:00,11.24,11.25,11.23,11.24,73600.0,8.0535,8.0606,8.0463,8.0535,73600.0
2012-11-02 13:00:00,11.24,11.25,11.23,11.23,60400.0,8.0535,8.0606,8.0463,8.0463,60400.0
2012-11-02 13:10:00,11.23,11.24,11.22,11.22,28800.0,8.0463,8.0535,8.0391,8.0391,28800.0
2012-11-02 13:20:00,11.22,11.23,11.21,11.21,46800.0,8.0391,8.0463,8.032,8.032,46800.0
2012-11-02 13:30:00,11.21,11.22,11.21,11.21,94800.0,8.032,8.0391,8.032,8.032,94800.0
2012-11-02 13:40:00,11.21,11.22,11.21,11.21,74000.0,8.032,8.0391,8.032,8.032,74000.0
2012-11-02 13:50:00,11.21,11.21,11.16,11.16,208400.0,8.032,8.032,7.9962,7.9962,208400.0
2012-11-02 14:00:00,11.16,11.16,11.12,11.12,171200.0,7.9962,7.9962,7.9675,7.9675,171200.0
2012-11-02 14:10:00,11.12,11.13,11.11,11.13,104000.0,7.9675,7.9747,7.9603,7.9747,104000.0
2012-11-02 14:20:00,11.12,11.13,11.12,11.12,75600.0,7.9675,7.9747,7.9675,7.9675,75600.0
2012-11-02 14:30:00,11.12,11.12,11.06,11.06,219200.0,7.9675,7.9675,7.9245,7.9245,219200.0
2012-11-02 14:40:00,11.06,11.07,11.04,11.05,256000.0,7.9245,7.9317,7.9102,7.9173,256000.0
2012-11-02 14:50:00,11.05,11.06,11.04,11.05,107200.0,7.9173,7.9245,7.9102,7.9173,107200.0
2012-11-02 15:00:00,11.05,11.07,11.05,11.05,162800.0,7.9173,7.9317,7.9173,7.9173,162800.0
2012-11-02 15:10:00,11.05,11.06,11.03,11.05,129600.0,7.9173,7.9245,7.903,7.9173,129600.0
2012-11-02 15:20:00,11.05,11.06,11.02,11.04,173600.0,7.9173,7.9245,7.8958,7.9102,173600.0
2012-11-02 15:30:00,11.04,11.04,11.0,11.0,236800.0,7.9102,7.9102,7.8815,7.8815,236800.0
2012-11-02 15:40:00,11.0,11.02,10.97,10.98,341200.0,7.8815,7.8958,7.86,7.8672,341200.0
2012-11-02 15:50:00,10.98,10.99,10.95,10.95,783200.0,7.8672,7.8743,7.8457,7.8457,783200.0
2012-11-05 09:30:00,10.64,10.71,10.57,10.67,951600.0,7.6236,7.6737,7.5734,7.6451,951600.0
2012-11-05 09:40:00,10.67,10.82,10.65,10.8,814800.0,7.6451,7.7525,7.6307,7.7382,814800.0
2012-11-05 09:50:00,10.8,10.84,10.77,10.79,809200.0,7.7382,7.7669,7.7167,7.731,809200.0
2012-11-05 10:00:00,10.8,10.83,10.76,10.81,310400.0,7.7382,7.7597,7.7096,7.7454,310400.0
2012-11-05 10:10:00,10.81,10.82,10.78,10.8,308400.0,7.7454,7.7525,7.7239,7.7382,308400.0
2012-11-05 10:20:00,10.8,10.8,10.76,10.77,210400.0,7.7382,7.7382,7.7096,7.7167,210400.0
2012-11-05 10:30:00,10.77,10.77,10.74,10.74,524000.0,7.7167,7.7167,7.6952,7.6952,524000.0
2012-11-05 10:40:00,10.74,10.76,10.73,10.74,450400.0,7.6952,7.7096,7.6881,7.6952,450400.0
2012-11-05 10:50:00,10.74,10.75,10.72,10.74,346800.0,7.6952,7.7024,7.6809,7.6952,346800.0
2012-11-05 11:00:00,10.74,10.75,10.74,10.74,76800.0,7.6952,7.7024,7.6952,7.6952,76800.0
2012-11-05 11:10:00,10.74,10.75,10.73,10.74,80800.0,7.6952,7.7024,7.6881,7.6952,80800.0
2012-11-05 11:20:00,10.74,10.74,10.71,10.71,97200.0,7.6952,7.6952,7.6737,7.6737,97200.0
2012-11-05 11:30:00,10.72,10.72,10.7,10.71,86000.0,7.6809,7.6809,7.6666,7.6737,86000.0
2012-11-05 11:40:00,10.72,10.75,10.71,10.75,134400.0,7.6809,7.7024,7.6737,7.7024,134400.0
2012-11-05 11:50:00,10.75,10.76,10.74,10.75,192000.0,7.7024,7.7096,7.6952,7.7024,192000.0
2012-11-05 12:00:00,10.75,10.75,10.74,10.75,215600.0,7.7024,7.7024,7.6952,7.7024,215600.0
2012-11-05 12:10:00,10.75,10.76,10.75,10.75,523600.0,7.7024,7.7096,7.7024,7.7024,523600.0
2012-11-05 12:20:00,10.75,10.76,10.74,10.76,896000.0,7.7024,7.7096,7.6952,7.7096,896000.0
2012-11-05 12:30:00,10.76,10.8,10.76,10.79,243200.0,7.7096,7.7382,7.7096,7.731,243200.0
2012-11-05 12:40:00,10.78,10.8,10.78,10.8,124000.0,7.7239,7.7382,7.7239,7.7382,124000.0
2012-11-05 12:50:00,10.8,10.82,10.8,10.82,242800.0,7.7382,7.7525,7.7382,7.7525,242800.0
2012-11-05 13:00:00,10.82,10.83,10.81,10.82,92800.0,7.7525,7.7597,7.7454,7.7525,92800.0
2012-11-05 13:10:00,10.82,10.83,10.81,10.81,106000.0,7.7525,7.7597,7.7454,7.7454,106000.0
2012-11-05 13:20:00,10.81,10.82,10.8,10.81,305600.0,7.7454,7.7525,7.7382,7.7454,305600.0
2012-11-05 13:30:00,10.81,10.82,10.81,10.82,92400.0,7.7454,7.7525,7.7454,7.7525,92400.0
2012-11-05 13:40:00,10.81,10.82,10.81,10.81,135600.0,7.7454,7.7525,7.7454,7.7454,135600.0
2012-11-05 13:50:00,10.81,10.81,10.81,10.81,147200.0,7.7454,7.7454,7.7454,7.7454,147200.0
2012-11-05 14:00:00,10.81,10.82,10.81,10.82,115600.0,7.7454,7.7525,7.7454,7.7525,115600.0
2012-11-05 14:10:00,10.82,10.82,10.81,10.81,303600.0,7.7525,7.7525,7.7454,7.7454,303600.0
2012-11-05 14:20:00,10.81,10.81,10.8,10.81,140400.0,7.7454,7.7454,7.7382,7.7454,140400.0
2012-11-05 14:30:00,10.81,10.81,10.8,10.8,176800.0,7.7454,7.7454,7.7382,7.7382,176800.0
2012-11-05 14:40:00,10.81,10.82,10.8,10.81,258000.0,7.7454,7.7525,7.7382,7.7454,258000.0
2012-11-05 14:50:00,10.81,10.81,10.8,10.8,118000.0,7.7454,7.7454,7.7382,7.7382,118000.0
2012-11-05 15:00:00,10.8,10.81,10.8,10.8,393600.0,7.7382,7.7454,7.7382,7.7382,393600.0
2012-11-05 15:10:00,10.8,10.8,10.78,10.79,293600.0,7.7382,7.7382,7.7239,7.731,293600.0
2012-11-05 15:20:00,10.79,10.81,10.78,10.81,203200.0,7.731,7.7454,7.7239,7.7454,203200.0
2012-11-05 15:30:00,10.81,10.81,10.8,10.81,255600.0,7.7454,7.7454,7.7382,7.7454,255600.0
2012-11-05 15:40:00,10.81,10.82,10.8,10.8,554000.0,7.7454,7.7525,7.7382,7.7382,554000.0
2012-11-05 15:50:00,10.8,10.81,10.79,10.8,1045200.0,7.7382,7.7454,7.731,7.7382,1045200.0
2012-11-06 09:30:00,10.83,10.86,10.76,10.81,356400.0,7.7597,7.7812,7.7096,7.7454,356400.0
2012-11-06 09:40:00,10.81,10.83,10.77,10.78,152000.0,7.7454,7.7597,7.7167,7.7239,152000.0
2012-11-06 09:50:00,10.79,10.79,10.75,10.75,594800.0,7.731,7.731,7.7024,7.7024,594800.0
2012-11-06 10:00:00,10.75,10.77,10.74,10.76,260400.0,7.7024,7.7167,7.6952,7.7096,260400.0
2012-11-06 10:10:00,10.75,10.76,10.71,10.71,295600.0,7.7024,7.7096,7.6737,7.6737,295600.0
2012-11-06 10:20:00,10.71,10.72,10.65,10.68,537600.0,7.6737,7.6809,7.6307,7.6522,537600.0
2012-11-06 10:30:00,10.68,10.74,10.68,10.73,184400.0,7.6522,7.6952,7.6522,7.6881,184400.0
2012-11-06 10:40:00,10.73,10.75,10.73,10.74,108800.0,7.6881,7.7024,7.6881,7.6952,108800.0
2012-11-06 10:50:00,10.74,10.74,10.71,10.71,116000.0,7.6952,7.6952,7.6737,7.6737,116000.0
2012-11-06 11:00:00,10.71,10.73,10.69,10.72,122000.0,7.6737,7.6881,7.6594,7.6809,122000.0
2012-11-06 11:10:00,10.72,10.76,10.72,10.75,429600.0,7.6809,7.7096,7.6809,7.7024,429600.0
2012-11-06 11:20:00,10.76,10.76,10.74,10.75,649600.0,7.7096,7.7096,7.6952,7.7024,649600.0
2012-11-06 11:30:00,10.75,10.76,10.74,10.76,531600.0,7.7024,7.7096,7.6952,7.7096,531600.0
2012-11-06 11:40:00,10.76,10.81,10.76,10.8,166400.0,7.7096,7.7454,7.7096,7.7382,166400.0
2012-11-06 11:50:00,10.8,10.82,10.79,10.81,1300000.0,7.7382,7.7525,7.731,7.7454,1300000.0
2012-11-06 12:00:00,10.81,10.82,10.81,10.82,213600.0,7.7454,7.7525,7.7454,7.7525,213600.0
2012-11-06 12:10:00,10.82,10.83,10.81,10.83,204800.0,7.7525,7.7597,7.7454,7.7597,204800.0
2012-11-06 12:20:00,10.83,10.85,10.83,10.85,93600.0,7.7597,7.774,7.7597,7.774,93600.0
2012-11-06 12:30:00,10.84,10.86,10.84,10.84,95600.0,7.7669,7.7812,7.7669,7.7669,95600.0
2012-11-06 12:40:00,10.84,10.85,10.82,10.83,122000.0,7.7669,7.774,7.7525,7.7597,122000.0
2012-11-06 12:50:00,10.83,10.83,10.82,10.83,89600.0,7.7597,7.7597,7.7525,7.7597,89600.0
2012-11-06 13:00:00,10.83,10.83,10.82,10.83,87600.0,7.7597,7.7597,7.7525,7.7597,87600.0
2012-11-06 13:10:00,10.82,10.83,10.81,10.83,158000.0,7.7525,7.7597,7.7454,7.7597,158000.0
2012-11-06 13:20:00,10.83,10.83,10.81,10.82,182800.0,7.7597,7.7597,7.7454,7.7525,182800.0
2012-11-06 13:30:00,10.82,10.83,10.82,10.83,120800.0,7.7525,7.7597,7.7525,7.7597,120800.0
2012-11-06 13:40:00,10.83,10.84,10.82,10.83,155600.0,7.7597,7.7669,7.7525,7.7597,155600.0
2012-11-06 13:50:00,10.83,10.83,10.8,10.81,126800.0,7.7597,7.7597,7.7382,7.7454,126800.0
2012-11-06 14:00:00,10.81,10.81,10.79,10.79,90000.0,7.7454,7.7454,7.731,7.731,90000.0
2012-11-06 14:10:00,10.79,10.79,10.77,10.78,93200.0,7.731,7.731,7.7167,7.7239,93200.0
2012-11-06 14:20:00,10.78,10.79,10.76,10.77,215200.0,7.7239,7.731,7.7096,7.7167,215200.0
2012-11-06 14:30:00,10.77,10.82,10.77,10.82,277600.0,7.7167,7.7525,7.7167,7.7525,277600.0
2012-11-06 14:40:00,10.82,10.82,10.81,10.82,123200.0,7.7525,7.7525,7.7454,7.7525,123200.0
2012-11-06 14:50:00,10.81,10.83,10.78,10.79,156000.0,7.7454,7.7597,7.7239,7.731,156000.0
2012-11-06 15:00:00,10.79,10.8,10.79,10.79,104000.0,7.731,7.7382,7.731,7.731,104000.0
2012-11-06 15:10:00,10.79,10.8,10.79,10.8,86400.0,7.731,7.7382,7.731,7.7382,86400.0
2012-11-06 15:20:00,10.8,10.81,10.79,10.8,214000.0,7.7382,7.7454,7.731,7.7382,214000.0
2012-11-06 15:30:00,10.8,10.81,10.79,10.79,250800.0,7.7382,7.7454,7.731,7.731,250800.0
2012-11-06 15:40:00,10.79,10.8,10.77,10.8,230800.0,7.731,7.7382,7.7167,7.7382,230800.0
2012-11-06 15:50:00,10.8,10.81,10.78,10.8,654000.0,7.7382,7.7454,7.7239,7.7382,654000.0
2012-11-07 09:30:00,10.72,10.72,10.59,10.65,367200.0,7.6809,7.6809,7.5877,7.6307,367200.0
2012-11-07 09:40:00,10.65,10.75,10.63,10.74,509200.0,7.6307,7.7024,7.6164,7.6952,509200.0
2012-11-07 09:50:00,10.74,10.79,10.73,10.76,316800.0,7.6952,7.731,7.6881,7.7096,316800.0
2012-11-07 10:00:00,10.76,10.76,10.72,10.74,255600.0,7.7096,7.7096,7.6809,7.6952,255600.0
2012-11-07 10:10:00,10.74,10.75,10.69,10.7,124800.0,7.6952,7.7024,7.6594,7.6666,124800.0
2012-11-07 10:20:00,10.69,10.72,10.68,10.71,90800.0,7.6594,7.6809,7.6522,7.6737,90800.0
2012-11-07 10:30:00,10.71,10.72,10.69,10.71,75200.0,7.6737,7.6809,7.6594,7.6737,75200.0
2012-11-07 10:40:00,10.71,10.72,10.68,10.7,80800.0,7.6737,7.6809,7.6522,7.6666,80800.0
2012-11-07 10:50:00,10.69,10.7,10.62,10.62,879600.0,7.6594,7.6666,7.6092,7.6092,879600.0
2012-11-07 11:00:00,10.63,10.65,10.62,10.62,266000.0,7.6164,7.6307,7.6092,7.6092,266000.0
2012-11-07 11:10:00,10.62,10.63,10.6,10.6,818800.0,7.6092,7.6164,7.5949,7.5949,818800.0
2012-11-07 11:20:00,10.6,10.62,10.55,10.55,270000.0,7.5949,7.6092,7.5591,7.5591,270000.0
2012-11-07 11:30:00,10.55,10.58,10.53,10.57,324000.0,7.5591,7.5806,7.5448,7.5734,324000.0
2012-11-07 11:40:00,10.57,10.58,10.56,10.57,143200.0,7.5734,7.5806,7.5663,7.5734,143200.0
2012-11-07 11:50:00,10.57,10.59,10.56,10.58,125200.0,7.5734,7.5877,7.5663,7.5806,125200.0
2012-11-07 12:00:00,10.58,10.58,10.56,10.58,86400.0,7.5806,7.5806,7.5663,7.5806,86400.0
2012-11-07 12:10:00,10.58,10.58,10.56,10.58,114800.0,7.5806,7.5806,7.5663,7.5806,114800.0
2012-11-07 12:20:00,10.58,10.59,10.57,10.58,68800.0,7.5806,7.5877,7.5734,7.5806,68800.0
2012-11-07 12:30:00,10.57,10.6,10.57,10.6,115600.0,7.5734,7.5949,7.5734,7.5949,115600.0
2012-11-07 12:40:00,10.6,10.6,10.58,10.59,120800.0,7.5949,7.5949,7.5806,7.5877,120800.0
2012-11-07 12:50:00,10.59,10.61,10.59,10.6,69600.0,7.5877,7.6021,7.5877,7.5949,69600.0
2012-11-07 13:00:00,10.6,10.63,10.6,10.63,153200.0,7.5949,7.6164,7.5949,7.6164,153200.0
2012-11-07 13:10:00,10.63,10.63,10.6,10.61,91200.0,7.6164,7.6164,7.5949,7.6021,91200.0
2012-11-07 13:20:00,10.61,10.62,10.61,10.61,141600.0,7.6021,7.6092,7.6021,7.6021,141600.0
2012-11-07 13:30:00,10.61,10.63,10.6,10.63,508400.0,7.6021,7.6164,7.5949,7.6164,508400.0
2012-11-07 13:40:00,10.63,10.63,10.62,10.63,292800.0,7.6164,7.6164,7.6092,7.6164,292800.0
2012-11-07 13:50:00,10.63,10.66,10.63,10.65,208800.0,7.6164,7.6379,7.6164,7.6307,208800.0
2012-11-07 14:00:00,10.65,10.68,10.65,10.68,164000.0,7.6307,7.6522,7.6307,7.6522,164000.0
2012-11-07 14:10:00,10.68,10.68,10.65,10.66,125600.0,7.6522,7.6522,7.6307,7.6379,125600.0
2012-11-07 14:20:00,10.66,10.7,10.66,10.7,214400.0,7.6379,7.6666,7.6379,7.6666,214400.0
2012-11-07 14:30:00,10.7,10.71,10.67,10.68,139200.0,7.6666,7.6737,7.6451,7.6522,139200.0
2012-11-07 14:40:00,10.68,10.69,10.67,10.68,208000.0,7.6522,7.6594,7.6451,7.6522,208000.0
2012-11-07 14:50:00,10.68,10.7,10.66,10.69,88800.0,7.6522,7.6666,7.6379,7.6594,88800.0
2012-11-07 15:00:00,10.69,10.7,10.67,10.68,130400.0,7.6594,7.6666,7.6451,7.6522,130400.0
2012-11-07 15:10:00,10.68,10.7,10.67,10.67,198400.0,7.6522,7.6666,7.6451,7.6451,198400.0
2012-11-07 15:20:00,10.67,10.72,10.67,10.71,272400.0,7.6451,7.6809,7.6451,7.6737,272400.0
2012-11-07 15:30:00,10.72,10.72,10.69,10.69,242000.0,7.6809,7.6809,7.6594,7.6594,242000.0
2012-11-07 15:40:00,10.69,10.72,10.67,10.68,417600.0,7.6594,7.6809,7.6451,7.6522,417600.0
2012-11-07 15:50:00,10.68,10.7,10.65,10.65,705200.0,7.6522,7.6666,7.6307,7.6307,705200.0
2012-11-08 09:30:00,10.61,10.65,10.59,10.63,136400.0,7.6021,7.6307,7.5877,7.6164,136400.0
2012-11-08 09:40:00,10.63,10.7,10.62,10.69,173200.0,7.6164,7.6666,7.6092,7.6594,173200.0
2012-11-08 09:50:00,10.69,10.69,10.64,10.65,119200.0,7.6594,7.6594,7.6236,7.6307,119200.0
2012-11-08 10:00:00,10.65,10.66,10.63,10.64,118400.0,7.6307,7.6379,7.6164,7.6236,118400.0
2012-11-08 10:10:00,10.64,10.67,10.64,10.67,131200.0,7.6236,7.6451,7.6236,7.6451,131200.0
2012-11-08 10:20:00,10.67,10.67,10.62,10.63,138800.0,7.6451,7.6451,7.6092,7.6164,138800.0
2012-11-08 10:30:00,10.63,10.66,10.63,10.65,87200.0,7.6164,7.6379,7.6164,7.6307,87200.0
2012-11-08 10:40:00,10.65,10.67,10.62,10.65,136000.0,7.6307,7.6451,7.6092,7.6307,136000.0
2012-11-08 10:50:00,10.65,10.69,10.63,10.64,265200.0,7.6307,7.6594,7.6164,7.6236,265200.0
2012-11-08 11:00:00,10.64,10.65,10.62,10.65,170400.0,7.6236,7.6307,7.6092,7.6307,170400.0
2012-11-08 11:10:00,10.65,10.65,10.59,10.61,121600.0,7.6307,7.6307,7.5877,7.6021,121600.0
2012-11-08 11:20:00,10.61,10.61,10.58,10.59,101200.0,7.6021,7.6021,7.5806,7.5877,101200.0
2012-11-08 11:30:00,10.59,10.61,10.58,10.61,187200.0,7.5877,7.6021,7.5806,7.6021,187200.0
2012-11-08 11:40:00,10.61,10.61,10.59,10.6,100000.0,7.6021,7.6021,7.5877,7.5949,100000.0
2012-11-08 11:50:00,10.59,10.6,10.58,10.6,92800.0,7.5877,7.5949,7.5806,7.5949,92800.0
2012-11-08 12:00:00,10.6,10.62,10.59,10.62,199200.0,7.5949,7.6092,7.5877,7.6092,199200.0
2012-11-08 12:10:00,10.61,10.62,10.6,10.6,176400.0,7.6021,7.6092,7.5949,7.5949,176400.0
2012-11-08 12:20:00,10.61,10.62,10.6,10.6,72800.0,7.6021,7.6092,7.5949,7.5949,72800.0
2012-11-08 12:30:00,10.6,10.61,10.56,10.58,87200.0,7.5949,7.6021,7.5663,7.5806,87200.0
2012-11-08 12:40:00,10.58,10.6,10.54,10.54,76800.0,7.5806,7.5949,7.5519,7.5519,76800.0
2012-11-08 12:50:00,10.55,10.55,10.53,10.55,82400.0,7.5591,7.5591,7.5448,7.5591,82400.0
2012-11-08 13:00:00,10.56,10.56,10.54,10.54,43600.0,7.5663,7.5663,7.5519,7.5519,43600.0
2012-11-08 13:10:00,10.54,10.54,10.51,10.52,96000.0,7.5519,7.5519,7.5304,7.5376,96000.0
2012-11-08 13:20:00,10.52,10.53,10.48,10.51,145200.0,7.5376,7.5448,7.5089,7.5304,145200.0
2012-11-08 13:30:00,10.51,10.54,10.5,10.53,97200.0,7.5304,7.5519,7.5233,7.5448,97200.0
2012-11-08 13:40:00,10.53,10.55,10.51,10.55,62000.0,7.5448,7.5591,7.5304,7.5591,62000.0
2012-11-08 13:50:00,10.55,10.58,10.54,10.57,66000.0,7.5591,7.5806,7.5519,7.5734,66000.0
2012-11-08 14:00:00,10.57,10.58,10.54,10.54,86400.0,7.5734,7.5806,7.5519,7.5519,86400.0
2012-11-08 14:10:00,10.54,10.55,10.52,10.52,61200.0,7.5519,7.5591,7.5376,7.5376,61200.0
2012-11-08 14:20:00,10.52,10.54,10.51,10.53,139200.0,7.5376,7.5519,7.5304,7.5448,139200.0
2012-11-08 14:30:00,10.53,10.54,10.52,10.53,93200.0,7.5448,7.5519,7.5376,7.5448,93200.0
2012-11-08 14:40:00,10.53,10.56,10.53,10.56,54400.0,7.5448,7.5663,7.5448,7.5663,54400.0
2012-11-08 14:50:00,10.56,10.56,10.54,10.54,66800.0,7.5663,7.5663,7.5519,7.5519,66800.0
2012-11-08 15:00:00,10.54,10.56,10.53,10.55,102800.0,7.5519,7.5663,7.5448,7.5591,102800.0
2012-11-08 15:10:00,10.54,10.56,10.53,10.55,121200.0,7.5519,7.5663,7.5448,7.5591,121200.0
2012-11-08 15:20:00,10.55,10.56,10.53,10.54,127600.0,7.5591,7.5663,7.5448,7.5519,127600.0
2012-11-08 15:30:00,10.54,10.55,10.52,10.52,181200.0,7.5519,7.5591,7.5376,7.5376,181200.0
2012-11-08 15:40:00,10.52,10.53,10.5,10.51,261600.0,7.5376,7.5448,7.5233,7.5304,261600.0
2012-11-08 15:50:00,10.51,10.53,10.49,10.5,673200.0,7.5304,7.5448,7.5161,7.5233,673200.0
2012-11-09 09:30:00,10.72,10.74,10.56,10.67,598000.0,7.6809,7.6952,7.5663,7.6451,598000.0
2012-11-09 09:40:00,10.67,10.72,10.67,10.71,583200.0,7.6451,7.6809,7.6451,7.6737,583200.0
2012-11-09 09:50:00,10.7,10.73,10.69,10.71,311200.0,7.6666,7.6881,7.6594,7.6737,311200.0
2012-11-09 10:00:00,10.71,10.76,10.7,10.74,520000.0,7.6737,7.7096,7.6666,7.6952,520000.0
2012-11-09 10:10:00,10.73,10.74,10.67,10.68,342400.0,7.6881,7.6952,7.6451,7.6522,342400.0
2012-11-09 10:20:00,10.68,10.72,10.67,10.68,214400.0,7.6522,7.6809,7.6451,7.6522,214400.0
2012-11-09 10:30:00,10.68,10.69,10.64,10.65,218000.0,7.6522,7.6594,7.6236,7.6307,218000.0
2012-11-09 10:40:00,10.65,10.66,10.62,10.65,478400.0,7.6307,7.6379,7.6092,7.6307,478400.0
2012-11-09 10:50:00,10.65,10.68,10.63,10.66,86000.0,7.6307,7.6522,7.6164,7.6379,86000.0
2012-11-09 11:00:00,10.65,10.67,10.65,10.67,70800.0,7.6307,7.6451,7.6307,7.6451,70800.0
2012-11-09 11:10:00,10.67,10.69,10.65,10.69,183200.0,7.6451,7.6594,7.6307,7.6594,183200.0
2012-11-09 11:20:00,10.69,10.69,10.65,10.67,228000.0,7.6594,7.6594,7.6307,7.6451,228000.0
2012-11-09 11:30:00,10.67,10.67,10.64,10.66,51200.0,7.6451,7.6451,7.6236,7.6379,51200.0
2012-11-09 11:40:00,10.66,10.66,10.64,10.65,29200.0,7.6379,7.6379,7.6236,7.6307,29200.0
2012-11-09 11:50:00,10.65,10.67,10.64,10.66,58400.0,7.6307,7.6451,7.6236,7.6379,58400.0
2012-11-09 12:00:00,10.67,10.68,10.65,10.67,50000.0,7.6451,7.6522,7.6307,7.6451,50000.0
2012-11-09 12:10:00,10.67,10.69,10.67,10.68,31200.0,7.6451,7.6594,7.6451,7.6522,31200.0
2012-11-09 12:20:00,10.68,10.7,10.67,10.7,82000.0,7.6522,7.6666,7.6451,7.6666,82000.0
2012-11-09 12:30:00,10.7,10.7,10.68,10.69,38800.0,7.6666,7.6666,7.6522,7.6594,38800.0
2012-11-09 12:40:00,10.69,10.7,10.67,10.68,72800.0,7.6594,7.6666,7.6451,7.6522,72800.0
2012-11-09 12:50:00,10.69,10.7,10.66,10.67,49600.0,7.6594,7.6666,7.6379,7.6451,49600.0
2012-11-09 13:00:00,10.67,10.68,10.65,10.65,100000.0,7.6451,7.6522,7.6307,7.6307,100000.0
2012-11-09 13:10:00,10.65,10.65,10.61,10.63,279600.0,7.6307,7.6307,7.6021,7.6164,279600.0
2012-11-09 13:20:00,10.63,10.63,10.57,10.57,119200.0,7.6164,7.6164,7.5734,7.5734,119200.0
2012-11-09 13:30:00,10.57,10.59,10.56,10.56,102800.0,7.5734,7.5877,7.5663,7.5663,102800.0
2012-11-09 13:40:00,10.56,10.6,10.56,10.6,229600.0,7.5663,7.5949,7.5663,7.5949,229600.0
2012-11-09 13:50:00,10.6,10.62,10.59,10.61,182800.0,7.5949,7.6092,7.5877,7.6021,182800.0
2012-11-09 14:00:00,10.61,10.62,10.6,10.61,130800.0,7.6021,7.6092,7.5949,7.6021,130800.0
2012-11-09 14:10:00,10.61,10.63,10.6,10.61,100800.0,7.6021,7.6164,7.5949,7.6021,100800.0
2012-11-09 14:20:00,10.61,10.63,10.61,10.62,93200.0,7.6021,7.6164,7.6021,7.6092,93200.0
2012-11-09 14:30:00,10.62,10.66,10.62,10.64,125200.0,7.6092,7.6379,7.6092,7.6236,125200.0
2012-11-09 14:40:00,10.64,10.65,10.62,10.62,109600.0,7.6236,7.6307,7.6092,7.6092,109600.0
2012-11-09 14:50:00,10.62,10.64,10.6,10.61,131600.0,7.6092,7.6236,7.5949,7.6021,131600.0
2012-11-09 15:00:00,10.62,10.62,10.6,10.61,127600.0,7.6092,7.6092,7.5949,7.6021,127600.0
2012-11-09 15:10:00,10.6,10.63,10.6,10.6,152000.0,7.5949,7.6164,7.5949,7.5949,152000.0
2012-11-09 15:20:00,10.6,10.63,10.6,10.63,167600.0,7.5949,7.6164,7.5949,7.6164,167600.0
2012-11-09 15:30:00,10.64,10.64,10.6,10.61,303200.0,7.6236,7.6236,7.5949,7.6021,303200.0
2012-11-09 15:40:00,10.61,10.65,10.61,10.63,242400.0,7.6021,7.6307,7.6021,7.6164,242400.0
2012-11-09 15:50:00,10.62,10.63,10.58,10.58,890400.0,7.6092,7.6164,7.5806,7.5806,890400.0
2012-11-12 09:30:00,10.59,10.63,10.53,10.53,101200.0,7.5877,7.6164,7.5448,7.5448,101200.0
2012-11-12 09:40:00,10.55,10.55,10.49,10.49,357600.0,7.5591,7.5591,7.5161,7.5161,357600.0
2012-11-12 09:50:00,10.49,10.51,10.48,10.5,209200.0,7.5161,7.5304,7.5089,7.5233,209200.0
2012-11-12 10:00:00,10.5,10.53,10.49,10.49,327600.0,7.5233,7.5448,7.5161,7.5161,327600.0
2012-11-12 10:10:00,10.49,10.5,10.48,10.5,142000.0,7.5161,7.5233,7.5089,7.5233,142000.0
2012-11-12 10:20:00,10.5,10.5,10.48,10.5,107200.0,7.5233,7.5233,7.5089,7.5233,107200.0
2012-11-12 10:30:00,10.5,10.51,10.49,10.5,362000.0,7.5233,7.5304,7.5161,7.5233,362000.0
2012-11-12 10:40:00,10.5,10.5,10.48,10.49,88800.0,7.5233,7.5233,7.5089,7.5161,88800.0
2012-11-12 10:50:00,10.49,10.49,10.47,10.47,70800.0,7.5161,7.5161,7.5018,7.5018,70800.0
2012-11-12 11:00:00,10.47,10.5,10.47,10.5,73600.0,7.5018,7.5233,7.5018,7.5233,73600.0
2012-11-12 11:10:00,10.49,10.49,10.47,10.48,71200.0,7.5161,7.5161,7.5018,7.5089,71200.0
2012-11-12 11:20:00,10.48,10.48,10.47,10.47,113200.0,7.5089,7.5089,7.5018,7.5018,113200.0
2012-11-12 11:30:00,10.47,10.48,10.47,10.47,87200.0,7.5018,7.5089,7.5018,7.5018,87200.0
2012-11-12 11:40:00,10.47,10.47,10.46,10.46,74800.0,7.5018,7.5018,7.4946,7.4946,74800.0
2012-11-12 11:50:00,10.46,10.47,10.45,10.46,98400.0,7.4946,7.5018,7.4874,7.4946,98400.0
2012-11-12 12:00:00,10.46,10.47,10.45,10.45,44800.0,7.4946,7.5018,7.4874,7.4874,44800.0
2012-11-12 12:10:00,10.45,10.46,10.45,10.45,71200.0,7.4874,7.4946,7.4874,7.4874,71200.0
2012-11-12 12:20:00,10.46,10.48,10.46,10.46,68800.0,7.4946,7.5089,7.4946,7.4946,68800.0
2012-11-12 12:30:00,10.46,10.47,10.46,10.47,98400.0,7.4946,7.5018,7.4946,7.5018,98400.0
2012-11-12 12:40:00,10.47,10.49,10.47,10.49,61600.0,7.5018,7.5161,7.5018,7.5161,61600.0
2012-11-12 12:50:00,10.49,10.49,10.47,10.49,200000.0,7.5161,7.5161,7.5018,7.5161,200000.0
2012-11-12 13:00:00,10.49,10.51,10.49,10.5,52400.0,7.5161,7.5304,7.5161,7.5233,52400.0
2012-11-12 13:10:00,10.5,10.53,10.5,10.51,55600.0,7.5233,7.5448,7.5233,7.5304,55600.0
2012-11-12 13:20:00,10.51,10.52,10.5,10.51,80400.0,7.5304,7.5376,7.5233,7.5304,80400.0
2012-11-12 13:30:00,10.51,10.52,10.5,10.5,103200.0,7.5304,7.5376,7.5233,7.5233,103200.0
2012-11-12 13:40:00,10.5,10.52,10.49,10.5,99600.0,7.5233,7.5376,7.5161,7.5233,99600.0
2012-11-12 13:50:00,10.5,10.51,10.5,10.51,70400.0,7.5233,7.5304,7.5233,7.5304,70400.0
2012-11-12 14:00:00,10.51,10.51,10.47,10.5,58400.0,7.5304,7.5304,7.5018,7.5233,58400.0
2012-11-12 14:10:00,10.5,10.5,10.49,10.5,61200.0,7.5233,7.5233,7.5161,7.5233,61200.0
2012-11-12 14:20:00,10.5,10.51,10.49,10.49,81600.0,7.5233,7.5304,7.5161,7.5161,81600.0
2012-11-12 14:30:00,10.49,10.5,10.48,10.48,70000.0,7.5161,7.5233,7.5089,7.5089,70000.0
2012-11-12 14:40:00,10.48,10.49,10.48,10.49,62400.0,7.5089,7.5161,7.5089,7.5161,62400.0
2012-11-12 14:50:00,10.49,10.5,10.48,10.48,35200.0,7.5161,7.5233,7.5089,7.5089,35200.0
2012-11-12 15:00:00,10.48,10.5,10.47,10.47,65600.0,7.5089,7.5233,7.5018,7.5018,65600.0
2012-11-12 15:10:00,10.47,10.48,10.44,10.44,171600.0,7.5018,7.5089,7.4803,7.4803,171600.0
2012-11-12 15:20:00,10.44,10.46,10.44,10.45,144400.0,7.4803,7.4946,7.4803,7.4874,144400.0
2012-11-12 15:30:00,10.45,10.47,10.44,10.47,153200.0,7.4874,7.5018,7.4803,7.5018,153200.0
2012-11-12 15:40:00,10.47,10.47,10.46,10.47,282800.0,7.5018,7.5018,7.4946,7.5018,282800.0
2012-11-12 15:50:00,10.46,10.47,10.43,10.45,566400.0,7.4946,7.5018,7.4731,7.4874,566400.0
2012-11-13 09:30:00,10.38,10.4,10.33,10.4,272800.0,7.4373,7.4516,7.4015,7.4516,272800.0
2012-11-13 09:40:00,10.4,10.46,10.39,10.44,768400.0,7.4516,7.4946,7.4444,7.4803,768400.0
2012-11-13 09:50:00,10.45,10.45,10.41,10.43,82800.0,7.4874,7.4874,7.4588,7.4731,82800.0
2012-11-13 10:00:00,10.43,10.45,10.41,10.44,68000.0,7.4731,7.4874,7.4588,7.4803,68000.0
2012-11-13 10:10:00,10.44,10.47,10.43,10.44,77200.0,7.4803,7.5018,7.4731,7.4803,77200.0
2012-11-13 10:20:00,10.44,10.46,10.43,10.44,116800.0,7.4803,7.4946,7.4731,7.4803,116800.0
2012-11-13 10:30:00,10.44,10.46,10.42,10.44,47200.0,7.4803,7.4946,7.4659,7.4803,47200.0
2012-11-13 10:40:00,10.44,10.47,10.44,10.47,145200.0,7.4803,7.5018,7.4803,7.5018,145200.0
2012-11-13 10:50:00,10.47,10.49,10.46,10.48,164000.0,7.5018,7.5161,7.4946,7.5089,164000.0
2012-11-13 11:00:00,10.49,10.5,10.47,10.47,68800.0,7.5161,7.5233,7.5018,7.5018,68800.0
2012-11-13 11:10:00,10.47,10.48,10.46,10.47,79200.0,7.5018,7.5089,7.4946,7.5018,79200.0
2012-11-13 11:20:00,10.47,10.48,10.46,10.46,30400.0,7.5018,7.5089,7.4946,7.4946,30400.0
2012-11-13 11:30:00,10.46,10.47,10.46,10.46,107600.0,7.4946,7.5018,7.4946,7.4946,107600.0
2012-11-13 11:40:00,10.46,10.47,10.44,10.45,88400.0,7.4946,7.5018,7.4803,7.4874,88400.0
2012-11-13 11:50:00,10.45,10.48,10.45,10.46,146400.0,7.4874,7.5089,7.4874,7.4946,146400.0
2012-11-13 12:00:00,10.47,10.47,10.46,10.46,166400.0,7.5018,7.5018,7.4946,7.4946,166400.0
2012-11-13 12:10:00,10.46,10.48,10.45,10.47,112400.0,7.4946,7.5089,7.4874,7.5018,112400.0
2012-11-13 12:20:00,10.47,10.47,10.46,10.47,99200.0,7.5018,7.5018,7.4946,7.5018,99200.0
2012-11-13 12:30:00,10.47,10.47,10.45,10.45,124400.0,7.5018,7.5018,7.4874,7.4874,124400.0
2012-11-13 12:40:00,10.45,10.46,10.45,10.45,188400.0,7.4874,7.4946,7.4874,7.4874,188400.0
2012-11-13 12:50:00,10.45,10.46,10.44,10.44,183200.0,7.4874,7.4946,7.4803,7.4803,183200.0
2012-11-13 13:00:00,10.44,10.45,10.42,10.45,46800.0,7.4803,7.4874,7.4659,7.4874,46800.0
2012-11-13 13:10:00,10.45,10.46,10.44,10.44,65600.0,7.4874,7.4946,7.4803,7.4803,65600.0
2012-11-13 13:20:00,10.45,10.45,10.43,10.44,30800.0,7.4874,7.4874,7.4731,7.4803,30800.0
2012-11-13 13:30:00,10.45,10.45,10.44,10.45,90000.0,7.4874,7.4874,7.4803,7.4874,90000.0
2012-11-13 13:40:00,10.45,10.46,10.44,10.44,134400.0,7.4874,7.4946,7.4803,7.4803,134400.0
2012-11-13 13:50:00,10.44,10.45,10.44,10.45,88000.0,7.4803,7.4874,7.4803,7.4874,88000.0
2012-11-13 14:00:00,10.45,10.46,10.44,10.44,82800.0,7.4874,7.4946,7.4803,7.4803,82800.0
2012-11-13 14:10:00,10.45,10.45,10.43,10.44,48400.0,7.4874,7.4874,7.4731,7.4803,48400.0
2012-11-13 14:20:00,10.44,10.45,10.43,10.44,90400.0,7.4803,7.4874,7.4731,7.4803,90400.0
2012-11-13 14:30:00,10.44,10.44,10.43,10.44,181600.0,7.4803,7.4803,7.4731,7.4803,181600.0
2012-11-13 14:40:00,10.44,10.44,10.43,10.44,182800.0,7.4803,7.4803,7.4731,7.4803,182800.0
2012-11-13 14:50:00,10.44,10.44,10.42,10.42,198800.0,7.4803,7.4803,7.4659,7.4659,198800.0
2012-11-13 15:00:00,10.42,10.44,10.42,10.44,155600.0,7.4659,7.4803,7.4659,7.4803,155600.0
2012-11-13 15:10:00,10.44,10.44,10.39,10.39,392800.0,7.4803,7.4803,7.4444,7.4444,392800.0
2012-11-13 15:20:00,10.4,10.4,10.37,10.38,300000.0,7.4516,7.4516,7.4301,7.4373,300000.0
2012-11-13 15:30:00,10.38,10.41,10.38,10.4,225600.0,7.4373,7.4588,7.4373,7.4516,225600.0
2012-11-13 15:40:00,10.4,10.41,10.37,10.37,596400.0,7.4516,7.4588,7.4301,7.4301,596400.0
2012-11-13 15:50:00,10.37,10.38,10.32,10.35,1368800.0,7.4301,7.4373,7.3943,7.4158,1368800.0
2012-11-14 09:30:00,10.36,10.38,10.3,10.34,156000.0,7.423,7.4373,7.38,7.4086,156000.0
2012-11-14 09:40:00,10.34,10.35,10.29,10.29,127600.0,7.4086,7.4158,7.3728,7.3728,127600.0
2012-11-14 09:50:00,10.29,10.29,10.23,10.24,334800.0,7.3728,7.3728,7.3298,7.337,334800.0
2012-11-14 10:00:00,10.24,10.27,10.22,10.24,474000.0,7.337,7.3585,7.3226,7.337,474000.0
2012-11-14 10:10:00,10.24,10.26,10.21,10.25,261600.0,7.337,7.3513,7.3155,7.3441,261600.0
2012-11-14 10:20:00,10.25,10.25,10.19,10.19,266800.0,7.3441,7.3441,7.3011,7.3011,266800.0
2012-11-14 10:30:00,10.2,10.21,10.17,10.18,316800.0,7.3083,7.3155,7.2868,7.294,316800.0
2012-11-14 10:40:00,10.19,10.2,10.14,10.17,228400.0,7.3011,7.3083,7.2653,7.2868,228400.0
2012-11-14 10:50:00,10.17,10.18,10.16,10.18,191600.0,7.2868,7.294,7.2797,7.294,191600.0
2012-11-14 11:00:00,10.18,10.19,10.17,10.19,122800.0,7.294,7.3011,7.2868,7.3011,122800.0
2012-11-14 11:10:00,10.18,10.2,10.17,10.2,125200.0,7.294,7.3083,7.2868,7.3083,125200.0
2012-11-14 11:20:00,10.19,10.21,10.18,10.19,117600.0,7.3011,7.3155,7.294,7.3011,117600.0
2012-11-14 11:30:00,10.19,10.21,10.17,10.19,144400.0,7.3011,7.3155,7.2868,7.3011,144400.0
2012-11-14 11:40:00,10.19,10.24,10.19,10.23,343600.0,7.3011,7.337,7.3011,7.3298,343600.0
2012-11-14 11:50:00,10.23,10.25,10.21,10.25,245600.0,7.3298,7.3441,7.3155,7.3441,245600.0
2012-11-14 12:00:00,10.25,10.26,10.22,10.22,144000.0,7.3441,7.3513,7.3226,7.3226,144000.0
2012-11-14 12:10:00,10.22,10.24,10.22,10.22,91200.0,7.3226,7.337,7.3226,7.3226,91200.0
2012-11-14 12:20:00,10.22,10.24,10.21,10.22,194000.0,7.3226,7.337,7.3155,7.3226,194000.0
2012-11-14 12:30:00,10.22,10.24,10.2,10.2,92000.0,7.3226,7.337,7.3083,7.3083,92000.0
2012-11-14 12:40:00,10.2,10.22,10.19,10.22,162400.0,7.3083,7.3226,7.3011,7.3226,162400.0
2012-11-14 12:50:00,10.22,10.24,10.21,10.22,93600.0,7.3226,7.337,7.3155,7.3226,93600.0
2012-11-14 13:00:00,10.22,10.23,10.22,10.23,176800.0,7.3226,7.3298,7.3226,7.3298,176800.0
2012-11-14 13:10:00,10.23,10.24,10.22,10.22,111600.0,7.3298,7.337,7.3226,7.3226,111600.0
2012-11-14 13:20:00,10.23,10.23,10.21,10.21,79200.0,7.3298,7.3298,7.3155,7.3155,79200.0
2012-11-14 13:30:00,10.21,10.24,10.21,10.23,88400.0,7.3155,7.337,7.3155,7.3298,88400.0
2012-11-14 13:40:00,10.23,10.24,10.22,10.22,108000.0,7.3298,7.337,7.3226,7.3226,108000.0
2012-11-14 13:50:00,10.22,10.24,10.22,10.22,123200.0,7.3226,7.337,7.3226,7.3226,123200.0
2012-11-14 14:00:00,10.22,10.24,10.19,10.21,226800.0,7.3226,7.337,7.3011,7.3155,226800.0
2012-11-14 14:10:00,10.21,10.22,10.19,10.2,261200.0,7.3155,7.3226,7.3011,7.3083,261200.0
2012-11-14 14:20:00,10.2,10.22,10.2,10.21,241600.0,7.3083,7.3226,7.3083,7.3155,241600.0
2012-11-14 14:30:00,10.21,10.22,10.19,10.2,212000.0,7.3155,7.3226,7.3011,7.3083,212000.0
2012-11-14 14:40:00,10.2,10.2,10.17,10.17,132800.0,7.3083,7.3083,7.2868,7.2868,132800.0
2012-11-14 14:50:00,10.17,10.18,10.12,10.13,463600.0,7.2868,7.294,7.251,7.2582,463600.0
2012-11-14 15:00:00,10.13,10.15,10.1,10.11,432400.0,7.2582,7.2725,7.2367,7.2438,432400.0
2012-11-14 15:10:00,10.11,10.12,10.1,10.1,462800.0,7.2438,7.251,7.2367,7.2367,462800.0
2012-11-14 15:20:00,10.1,10.11,10.1,10.1,349600.0,7.2367,7.2438,7.2367,7.2367,349600.0
2012-11-14 15:30:00,10.1,10.11,10.05,10.08,1418800.0,7.2367,7.2438,7.2008,7.2223,1418800.0
2012-11-14 15:40:00,10.09,10.09,10.03,10.05,1568000.0,7.2295,7.2295,7.1865,7.2008,1568000.0
2012-11-14 15:50:00,10.05,10.06,10.05,10.05,1730000.0,7.2008,7.208,7.2008,7.2008,1730000.0
2012-11-15 09:30:00,10.01,10.16,10.0,10.15,457600.0,7.1722,7.2797,7.165,7.2725,457600.0
2012-11-15 09:40:00,10.16,10.16,10.07,10.07,242000.0,7.2797,7.2797,7.2152,7.2152,242000.0
2012-11-15 09:50:00,10.07,10.08,10.01,10.02,303600.0,7.2152,7.2223,7.1722,7.1793,303600.0
2012-11-15 10:00:00,10.02,10.05,10.0,10.04,442000.0,7.1793,7.2008,7.165,7.1937,442000.0
2012-11-15 10:10:00,10.04,10.09,10.03,10.08,161600.0,7.1937,7.2295,7.1865,7.2223,161600.0
2012-11-15 10:20:00,10.08,10.09,10.05,10.05,160400.0,7.2223,7.2295,7.2008,7.2008,160400.0
2012-11-15 10:30:00,10.05,10.11,10.05,10.09,193200.0,7.2008,7.2438,7.2008,7.2295,193200.0
2012-11-15 10:40:00,10.1,10.1,10.08,10.09,93600.0,7.2367,7.2367,7.2223,7.2295,93600.0
2012-11-15 10:50:00,10.08,10.1,10.06,10.06,101600.0,7.2223,7.2367,7.208,7.208,101600.0
2012-11-15 11:00:00,10.06,10.07,10.03,10.03,137600.0,7.208,7.2152,7.1865,7.1865,137600.0
2012-11-15 11:10:00,10.03,10.05,10.01,10.01,128000.0,7.1865,7.2008,7.1722,7.1722,128000.0
2012-11-15 11:20:00,10.01,10.06,10.01,10.03,185200.0,7.1722,7.208,7.1722,7.1865,185200.0
2012-11-15 11:30:00,10.04,10.08,10.04,10.08,138000.0,7.1937,7.2223,7.1937,7.2223,138000.0
2012-11-15 11:40:00,10.08,10.08,10.04,10.06,90000.0,7.2223,7.2223,7.1937,7.208,90000.0
2012-11-15 11:50:00,10.06,10.06,10.04,10.06,98400.0,7.208,7.208,7.1937,7.208,98400.0
2012-11-15 12:00:00,10.06,10.07,10.05,10.06,89200.0,7.208,7.2152,7.2008,7.208,89200.0
2012-11-15 12:10:00,10.06,10.06,10.05,10.06,114400.0,7.208,7.208,7.2008,7.208,114400.0
2012-11-15 12:20:00,10.06,10.06,10.05,10.06,65600.0,7.208,7.208,7.2008,7.208,65600.0
2012-11-15 12:30:00,10.06,10.12,10.06,10.12,169200.0,7.208,7.251,7.208,7.251,169200.0
2012-11-15 12:40:00,10.12,10.13,10.09,10.12,158800.0,7.251,7.2582,7.2295,7.251,158800.0
2012-11-15 12:50:00,10.11,10.13,10.1,10.12,98400.0,7.2438,7.2582,7.2367,7.251,98400.0
2012-11-15 13:00:00,10.11,10.14,10.1,10.14,123200.0,7.2438,7.2653,7.2367,7.2653,123200.0
2012-11-15 13:10:00,10.14,10.14,10.12,10.13,80400.0,7.2653,7.2653,7.251,7.2582,80400.0
2012-11-15 13:20:00,10.12,10.15,10.12,10.15,171200.0,7.251,7.2725,7.251,7.2725,171200.0
2012-11-15 13:30:00,10.15,10.2,10.15,10.19,277200.0,7.2725,7.3083,7.2725,7.3011,277200.0
2012-11-15 13:40:00,10.19,10.19,10.15,10.15,88800.0,7.3011,7.3011,7.2725,7.2725,88800.0
2012-11-15 13:50:00,10.16,10.21,10.15,10.2,278000.0,7.2797,7.3155,7.2725,7.3083,278000.0
2012-11-15 14:00:00,10.2,10.21,10.16,10.16,221200.0,7.3083,7.3155,7.2797,7.2797,221200.0
2012-11-15 14:10:00,10.16,10.17,10.13,10.14,192800.0,7.2797,7.2868,7.2582,7.2653,192800.0
2012-11-15 14:20:00,10.14,10.16,10.14,10.15,110400.0,7.2653,7.2797,7.2653,7.2725,110400.0
2012-11-15 14:30:00,10.15,10.18,10.15,10.15,370400.0,7.2725,7.294,7.2725,7.2725,370400.0
2012-11-15 14:40:00,10.15,10.15,10.11,10.12,330400.0,7.2725,7.2725,7.2438,7.251,330400.0
2012-11-15 14:50:00,10.12,10.12,10.09,10.09,236000.0,7.251,7.251,7.2295,7.2295,236000.0
2012-11-15 15:00:00,10.09,10.1,10.07,10.1,259200.0,7.2295,7.2367,7.2152,7.2367,259200.0
2012-11-15 15:10:00,10.1,10.13,10.09,10.13,276000.0,7.2367,7.2582,7.2295,7.2582,276000.0
2012-11-15 15:20:00,10.13,10.16,10.13,10.15,512800.0,7.2582,7.2797,7.2582,7.2725,512800.0
2012-11-15 15:30:00,10.15,10.17,10.15,10.17,545200.0,7.2725,7.2868,7.2725,7.2868,545200.0
2012-11-15 15:40:00,10.17,10.24,10.17,10.24,1007600.0,7.2868,7.337,7.2868,7.337,1007600.0
2012-11-15 15:50:00,10.24,10.25,10.21,10.23,1565200.0,7.337,7.3441,7.3155,7.3298,1565200.0
2012-11-16 09:30:00,10.21,10.31,10.2,10.27,1158800.0,7.3155,7.3871,7.3083,7.3585,1158800.0
2012-11-16 09:40:00,10.28,10.29,10.21,10.21,397200.0,7.3656,7.3728,7.3155,7.3155,397200.0
2012-11-16 09:50:00,10.21,10.22,10.18,10.19,206800.0,7.3155,7.3226,7.294,7.3011,206800.0
2012-11-16 10:00:00,10.19,10.21,10.15,10.17,224800.0,7.3011,7.3155,7.2725,7.2868,224800.0
2012-11-16 10:10:00,10.17,10.17,10.14,10.15,160800.0,7.2868,7.2868,7.2653,7.2725,160800.0
2012-11-16 10:20:00,10.15,10.17,10.13,10.16,131200.0,7.2725,7.2868,7.2582,7.2797,131200.0
2012-11-16 10:30:00,10.16,10.17,10.13,10.15,172800.0,7.2797,7.2868,7.2582,7.2725,172800.0
2012-11-16 10:40:00,10.16,10.18,10.15,10.17,156400.0,7.2797,7.294,7.2725,7.2868,156400.0
2012-11-16 10:50:00,10.18,10.19,10.15,10.16,124800.0,7.294,7.3011,7.2725,7.2797,124800.0
2012-11-16 11:00:00,10.16,10.16,10.13,10.13,196400.0,7.2797,7.2797,7.2582,7.2582,196400.0
2012-11-16 11:10:00,10.13,10.15,10.13,10.14,146800.0,7.2582,7.2725,7.2582,7.2653,146800.0
2012-11-16 11:20:00,10.14,10.16,10.12,10.13,145200.0,7.2653,7.2797,7.251,7.2582,145200.0
2012-11-16 11:30:00,10.14,10.15,10.13,10.15,129200.0,7.2653,7.2725,7.2582,7.2725,129200.0
2012-11-16 11:40:00,10.15,10.22,10.14,10.22,127600.0,7.2725,7.3226,7.2653,7.3226,127600.0
2012-11-16 11:50:00,10.22,10.24,10.19,10.24,90000.0,7.3226,7.337,7.3011,7.337,90000.0
2012-11-16 12:00:00,10.24,10.25,10.22,10.23,110800.0,7.337,7.3441,7.3226,7.3298,110800.0
2012-11-16 12:10:00,10.23,10.23,10.2,10.2,63200.0,7.3298,7.3298,7.3083,7.3083,63200.0
2012-11-16 12:20:00,10.21,10.23,10.19,10.2,56400.0,7.3155,7.3298,7.3011,7.3083,56400.0
2012-11-16 12:30:00,10.21,10.23,10.2,10.21,77200.0,7.3155,7.3298,7.3083,7.3155,77200.0
2012-11-16 12:40:00,10.21,10.23,10.21,10.22,70400.0,7.3155,7.3298,7.3155,7.3226,70400.0
2012-11-16 12:50:00,10.22,10.23,10.21,10.21,107200.0,7.3226,7.3298,7.3155,7.3155,107200.0
2012-11-16 13:00:00,10.2,10.22,10.2,10.21,72000.0,7.3083,7.3226,7.3083,7.3155,72000.0
2012-11-16 13:10:00,10.21,10.21,10.18,10.18,64400.0,7.3155,7.3155,7.294,7.294,64400.0
2012-11-16 13:20:00,10.18,10.2,10.18,10.19,79200.0,7.294,7.3083,7.294,7.3011,79200.0
2012-11-16 13:30:00,10.2,10.21,10.19,10.21,96400.0,7.3083,7.3155,7.3011,7.3155,96400.0
2012-11-16 13:40:00,10.2,10.22,10.2,10.21,298800.0,7.3083,7.3226,7.3083,7.3155,298800.0
2012-11-16 13:50:00,10.21,10.23,10.2,10.22,64400.0,7.3155,7.3298,7.3083,7.3226,64400.0
2012-11-16 14:00:00,10.22,10.23,10.21,10.22,60800.0,7.3226,7.3298,7.3155,7.3226,60800.0
2012-11-16 14:10:00,10.23,10.23,10.2,10.21,102800.0,7.3298,7.3298,7.3083,7.3155,102800.0
2012-11-16 14:20:00,10.21,10.22,10.2,10.2,170800.0,7.3155,7.3226,7.3083,7.3083,170800.0
2012-11-16 14:30:00,10.2,10.2,10.17,10.18,106000.0,7.3083,7.3083,7.2868,7.294,106000.0
2012-11-16 14:40:00,10.18,10.2,10.18,10.18,100800.0,7.294,7.3083,7.294,7.294,100800.0
2012-11-16 14:50:00,10.18,10.22,10.18,10.2,105200.0,7.294,7.3226,7.294,7.3083,105200.0
2012-11-16 15:00:00,10.2,10.22,10.2,10.22,169600.0,7.3083,7.3226,7.3083,7.3226,169600.0
2012-11-16 15:10:00,10.22,10.23,10.21,10.22,131200.0,7.3226,7.3298,7.3155,7.3226,131200.0
2012-11-16 15:20:00,10.22,10.24,10.22,10.24,202000.0,7.3226,7.337,7.3226,7.337,202000.0
2012-11-16 15:30:00,10.24,10.27,10.24,10.26,280000.0,7.337,7.3585,7.337,7.3513,280000.0
2012-11-16 15:40:00,10.26,10.28,10.25,10.26,444000.0,7.3513,7.3656,7.3441,7.3513,444000.0
2012-11-16 15:50:00,10.26,10.27,10.25,10.25,716400.0,7.3513,7.3585,7.3441,7.3441,716400.0
2012-11-19 09:30:00,10.25,10.34,10.24,10.34,323200.0,7.3441,7.4086,7.337,7.4086,323200.0
2012-11-19 09:40:00,10.34,10.37,10.33,10.34,300800.0,7.4086,7.4301,7.4015,7.4086,300800.0
2012-11-19 09:50:00,10.34,10.37,10.34,10.37,154000.0,7.4086,7.4301,7.4086,7.4301,154000.0
2012-11-19 10:00:00,10.37,10.39,10.36,10.37,183600.0,7.4301,7.4444,7.423,7.4301,183600.0
2012-11-19 10:10:00,10.37,10.38,10.35,10.38,121200.0,7.4301,7.4373,7.4158,7.4373,121200.0
2012-11-19 10:20:00,10.37,10.38,10.33,10.33,183600.0,7.4301,7.4373,7.4015,7.4015,183600.0
2012-11-19 10:30:00,10.33,10.34,10.31,10.31,130000.0,7.4015,7.4086,7.3871,7.3871,130000.0
2012-11-19 10:40:00,10.31,10.33,10.31,10.31,88800.0,7.3871,7.4015,7.3871,7.3871,88800.0
2012-11-19 10:50:00,10.31,10.31,10.28,10.28,73600.0,7.3871,7.3871,7.3656,7.3656,73600.0
2012-11-19 11:00:00,10.28,10.29,10.27,10.28,475200.0,7.3656,7.3728,7.3585,7.3656,475200.0
2012-11-19 11:10:00,10.27,10.3,10.27,10.29,112000.0,7.3585,7.38,7.3585,7.3728,112000.0
2012-11-19 11:20:00,10.29,10.3,10.27,10.28,66000.0,7.3728,7.38,7.3585,7.3656,66000.0
2012-11-19 11:30:00,10.28,10.29,10.27,10.27,90000.0,7.3656,7.3728,7.3585,7.3585,90000.0
2012-11-19 11:40:00,10.27,10.28,10.25,10.27,137200.0,7.3585,7.3656,7.3441,7.3585,137200.0
2012-11-19 11:50:00,10.27,10.28,10.26,10.28,106800.0,7.3585,7.3656,7.3513,7.3656,106800.0
2012-11-19 12:00:00,10.28,10.3,10.28,10.3,72400.0,7.3656,7.38,7.3656,7.38,72400.0
2012-11-19 12:10:00,10.29,10.31,10.29,10.3,157200.0,7.3728,7.3871,7.3728,7.38,157200.0
2012-11-19 12:20:00,10.3,10.34,10.3,10.33,165200.0,7.38,7.4086,7.38,7.4015,165200.0
2012-11-19 12:30:00,10.32,10.32,10.29,10.3,235600.0,7.3943,7.3943,7.3728,7.38,235600.0
2012-11-19 12:40:00,10.31,10.31,10.28,10.29,63200.0,7.3871,7.3871,7.3656,7.3728,63200.0
2012-11-19 12:50:00,10.29,10.3,10.27,10.29,223600.0,7.3728,7.38,7.3585,7.3728,223600.0
2012-11-19 13:00:00,10.29,10.3,10.28,10.29,357600.0,7.3728,7.38,7.3656,7.3728,357600.0
2012-11-19 13:10:00,10.29,10.29,10.25,10.27,196000.0,7.3728,7.3728,7.3441,7.3585,196000.0
2012-11-19 13:20:00,10.26,10.26,10.25,10.26,163200.0,7.3513,7.3513,7.3441,7.3513,163200.0
2012-11-19 13:30:00,10.26,10.29,10.26,10.28,173200.0,7.3513,7.3728,7.3513,7.3656,173200.0
2012-11-19 13:40:00,10.28,10.29,10.28,10.28,106800.0,7.3656,7.3728,7.3656,7.3656,106800.0
2012-11-19 13:50:00,10.28,10.29,10.28,10.28,224000.0,7.3656,7.3728,7.3656,7.3656,224000.0
2012-11-19 14:00:00,10.29,10.29,10.28,10.29,63200.0,7.3728,7.3728,7.3656,7.3728,63200.0
2012-11-19 14:10:00,10.29,10.29,10.28,10.28,130800.0,7.3728,7.3728,7.3656,7.3656,130800.0
2012-11-19 14:20:00,10.28,10.31,10.28,10.3,178400.0,7.3656,7.3871,7.3656,7.38,178400.0
2012-11-19 14:30:00,10.3,10.32,10.3,10.32,84000.0,7.38,7.3943,7.38,7.3943,84000.0
2012-11-19 14:40:00,10.32,10.34,10.31,10.34,122000.0,7.3943,7.4086,7.3871,7.4086,122000.0
2012-11-19 14:50:00,10.34,10.35,10.34,10.34,176800.0,7.4086,7.4158,7.4086,7.4086,176800.0
2012-11-19 15:00:00,10.34,10.35,10.33,10.33,161600.0,7.4086,7.4158,7.4015,7.4015,161600.0
2012-11-19 15:10:00,10.33,10.35,10.33,10.34,104400.0,7.4015,7.4158,7.4015,7.4086,104400.0
2012-11-19 15:20:00,10.34,10.35,10.34,10.34,103600.0,7.4086,7.4158,7.4086,7.4086,103600.0
2012-11-19 15:30:00,10.34,10.35,10.33,10.34,148000.0,7.4086,7.4158,7.4015,7.4086,148000.0
2012-11-19 15:40:00,10.34,10.37,10.33,10.35,479200.0,7.4086,7.4301,7.4015,7.4158,479200.0
2012-11-19 15:50:00,10.35,10.37,10.35,10.37,611600.0,7.4158,7.4301,7.4158,7.4301,611600.0
2012-11-20 09:30:00,10.38,10.38,10.31,10.38,154000.0,7.4373,7.4373,7.3871,7.4373,154000.0
2012-11-20 09:40:00,10.37,10.39,10.35,10.38,123200.0,7.4301,7.4444,7.4158,7.4373,123200.0
2012-11-20 09:50:00,10.38,10.42,10.37,10.39,140800.0,7.4373,7.4659,7.4301,7.4444,140800.0
2012-11-20 10:00:00,10.4,10.4,10.38,10.38,98400.0,7.4516,7.4516,7.4373,7.4373,98400.0
2012-11-20 10:10:00,10.38,10.4,10.38,10.39,152800.0,7.4373,7.4516,7.4373,7.4444,152800.0
2012-11-20 10:20:00,10.39,10.4,10.38,10.4,156400.0,7.4444,7.4516,7.4373,7.4516,156400.0
2012-11-20 10:30:00,10.4,10.41,10.39,10.4,124000.0,7.4516,7.4588,7.4444,7.4516,124000.0
2012-11-20 10:40:00,10.4,10.41,10.38,10.38,310400.0,7.4516,7.4588,7.4373,7.4373,310400.0
2012-11-20 10:50:00,10.38,10.38,10.35,10.36,138400.0,7.4373,7.4373,7.4158,7.423,138400.0
2012-11-20 11:00:00,10.36,10.36,10.32,10.32,174000.0,7.423,7.423,7.3943,7.3943,174000.0
2012-11-20 11:10:00,10.32,10.32,10.31,10.31,176800.0,7.3943,7.3943,7.3871,7.3871,176800.0
2012-11-20 11:20:00,10.31,10.33,10.31,10.32,134000.0,7.3871,7.4015,7.3871,7.3943,134000.0
2012-11-20 11:30:00,10.32,10.33,10.31,10.32,97200.0,7.3943,7.4015,7.3871,7.3943,97200.0
2012-11-20 11:40:00,10.32,10.33,10.31,10.33,120000.0,7.3943,7.4015,7.3871,7.4015,120000.0
2012-11-20 11:50:00,10.33,10.35,10.32,10.34,109600.0,7.4015,7.4158,7.3943,7.4086,109600.0
2012-11-20 12:00:00,10.34,10.34,10.33,10.34,58800.0,7.4086,7.4086,7.4015,7.4086,58800.0
2012-11-20 12:10:00,10.34,10.34,10.32,10.32,53600.0,7.4086,7.4086,7.3943,7.3943,53600.0
2012-11-20 12:20:00,10.32,10.32,10.31,10.32,45200.0,7.3943,7.3943,7.3871,7.3943,45200.0
2012-11-20 12:30:00,10.32,10.33,10.31,10.32,76400.0,7.3943,7.4015,7.3871,7.3943,76400.0
2012-11-20 12:40:00,10.32,10.32,10.3,10.3,78800.0,7.3943,7.3943,7.38,7.38,78800.0
2012-11-20 12:50:00,10.3,10.31,10.3,10.3,58800.0,7.38,7.3871,7.38,7.38,58800.0
2012-11-20 13:00:00,10.3,10.3,10.27,10.27,102800.0,7.38,7.38,7.3585,7.3585,102800.0
2012-11-20 13:10:00,10.27,10.28,10.25,10.26,142400.0,7.3585,7.3656,7.3441,7.3513,142400.0
2012-11-20 13:20:00,10.26,10.27,10.22,10.23,142400.0,7.3513,7.3585,7.3226,7.3298,142400.0
2012-11-20 13:30:00,10.23,10.24,10.22,10.24,120400.0,7.3298,7.337,7.3226,7.337,120400.0
2012-11-20 13:40:00,10.24,10.24,10.22,10.23,70800.0,7.337,7.337,7.3226,7.3298,70800.0
2012-11-20 13:50:00,10.24,10.25,10.22,10.24,162800.0,7.337,7.3441,7.3226,7.337,162800.0
2012-11-20 14:00:00,10.24,10.24,10.22,10.22,134000.0,7.337,7.337,7.3226,7.3226,134000.0
2012-11-20 14:10:00,10.22,10.24,10.22,10.24,296400.0,7.3226,7.337,7.3226,7.337,296400.0
2012-11-20 14:20:00,10.24,10.24,10.23,10.23,126400.0,7.337,7.337,7.3298,7.3298,126400.0
2012-11-20 14:30:00,10.23,10.24,10.23,10.23,117600.0,7.3298,7.337,7.3298,7.3298,117600.0
2012-11-20 14:40:00,10.23,10.24,10.22,10.22,192000.0,7.3298,7.337,7.3226,7.3226,192000.0
2012-11-20 14:50:00,10.22,10.24,10.22,10.24,119600.0,7.3226,7.337,7.3226,7.337,119600.0
2012-11-20 15:00:00,10.24,10.25,10.23,10.24,114800.0,7.337,7.3441,7.3298,7.337,114800.0
2012-11-20 15:10:00,10.24,10.25,10.21,10.22,161600.0,7.337,7.3441,7.3155,7.3226,161600.0
2012-11-20 15:20:00,10.22,10.23,10.2,10.23,176400.0,7.3226,7.3298,7.3083,7.3298,176400.0
2012-11-20 15:30:00,10.23,10.26,10.23,10.23,227200.0,7.3298,7.3513,7.3298,7.3298,227200.0
2012-11-20 15:40:00,10.23,10.24,10.2,10.21,674000.0,7.3298,7.337,7.3083,7.3155,674000.0
2012-11-20 15:50:00,10.2,10.23,10.19,10.23,849200.0,7.3083,7.3298,7.3011,7.3298,849200.0
2012-11-21 09:30:00,10.27,10.32,10.25,10.31,306000.0,7.3585,7.3943,7.3441,7.3871,306000.0
2012-11-21 09:40:00,10.31,10.33,10.29,10.33,250800.0,7.3871,7.4015,7.3728,7.4015,250800.0
2012-11-21 09:50:00,10.33,10.36,10.3,10.34,94800.0,7.4015,7.423,7.38,7.4086,94800.0
2012-11-21 10:00:00,10.34,10.36,10.3,10.3,342800.0,7.4086,7.423,7.38,7.38,342800.0
2012-11-21 10:10:00,10.31,10.31,10.27,10.3,122000.0,7.3871,7.3871,7.3585,7.38,122000.0
2012-11-21 10:20:00,10.3,10.3,10.28,10.29,124000.0,7.38,7.38,7.3656,7.3728,124000.0
2012-11-21 10:30:00,10.29,10.3,10.29,10.29,355600.0,7.3728,7.38,7.3728,7.3728,355600.0
2012-11-21 10:40:00,10.29,10.29,10.25,10.26,240000.0,7.3728,7.3728,7.3441,7.3513,240000.0
2012-11-21 10:50:00,10.26,10.28,10.26,10.26,154400.0,7.3513,7.3656,7.3513,7.3513,154400.0
2012-11-21 11:00:00,10.26,10.28,10.25,10.27,138800.0,7.3513,7.3656,7.3441,7.3585,138800.0
2012-11-21 11:10:00,10.27,10.28,10.27,10.27,97200.0,7.3585,7.3656,7.3585,7.3585,97200.0
2012-11-21 11:20:00,10.27,10.28,10.26,10.26,85200.0,7.3585,7.3656,7.3513,7.3513,85200.0
2012-11-21 11:30:00,10.26,10.27,10.25,10.26,103200.0,7.3513,7.3585,7.3441,7.3513,103200.0
2012-11-21 11:40:00,10.26,10.26,10.23,10.24,95600.0,7.3513,7.3513,7.3298,7.337,95600.0
2012-11-21 11:50:00,10.24,10.25,10.24,10.25,171600.0,7.337,7.3441,7.337,7.3441,171600.0
2012-11-21 12:00:00,10.25,10.25,10.24,10.25,132000.0,7.3441,7.3441,7.337,7.3441,132000.0
2012-11-21 12:10:00,10.24,10.25,10.24,10.24,118000.0,7.337,7.3441,7.337,7.337,118000.0
2012-11-21 12:20:00,10.24,10.29,10.24,10.29,457600.0,7.337,7.3728,7.337,7.3728,457600.0
2012-11-21 12:30:00,10.28,10.3,10.28,10.3,68000.0,7.3656,7.38,7.3656,7.38,68000.0
2012-11-21 12:40:00,10.3,10.3,10.29,10.3,70400.0,7.38,7.38,7.3728,7.38,70400.0
2012-11-21 12:50:00,10.3,10.3,10.28,10.29,278800.0,7.38,7.38,7.3656,7.3728,278800.0
2012-11-21 13:00:00,10.29,10.29,10.27,10.28,55200.0,7.3728,7.3728,7.3585,7.3656,55200.0
2012-11-21 13:10:00,10.27,10.28,10.26,10.27,59200.0,7.3585,7.3656,7.3513,7.3585,59200.0
2012-11-21 13:20:00,10.26,10.27,10.26,10.27,50000.0,7.3513,7.3585,7.3513,7.3585,50000.0
2012-11-21 13:30:00,10.26,10.27,10.26,10.27,70000.0,7.3513,7.3585,7.3513,7.3585,70000.0
2012-11-21 13:40:00,10.27,10.27,10.24,10.24,60000.0,7.3585,7.3585,7.337,7.337,60000.0
2012-11-21 13:50:00,10.24,10.25,10.24,10.25,508000.0,7.337,7.3441,7.337,7.3441,508000.0
2012-11-21 14:00:00,10.25,10.25,10.24,10.24,92800.0,7.3441,7.3441,7.337,7.337,92800.0
2012-11-21 14:10:00,10.24,10.24,10.21,10.21,114000.0,7.337,7.337,7.3155,7.3155,114000.0
2012-11-21 14:20:00,10.21,10.21,10.2,10.2,118400.0,7.3155,7.3155,7.3083,7.3083,118400.0
2012-11-21 14:30:00,10.2,10.2,10.19,10.19,161600.0,7.3083,7.3083,7.3011,7.3011,161600.0
2012-11-21 14:40:00,10.19,10.19,10.18,10.18,78000.0,7.3011,7.3011,7.294,7.294,78000.0
2012-11-21 14:50:00,10.18,10.19,10.17,10.18,126400.0,7.294,7.3011,7.2868,7.294,126400.0
2012-11-21 15:00:00,10.18,10.19,10.18,10.19,164800.0,7.294,7.3011,7.294,7.3011,164800.0
2012-11-21 15:10:00,10.19,10.2,10.19,10.2,101600.0,7.3011,7.3083,7.3011,7.3083,101600.0
2012-11-21 15:20:00,10.2,10.2,10.17,10.18,144400.0,7.3083,7.3083,7.2868,7.294,144400.0
2012-11-21 15:30:00,10.18,10.2,10.17,10.19,213600.0,7.294,7.3083,7.2868,7.3011,213600.0
2012-11-21 15:40:00,10.19,10.2,10.18,10.19,221600.0,7.3011,7.3083,7.294,7.3011,221600.0
2012-11-21 15:50:00,10.19,10.19,10.18,10.19,450400.0,7.3011,7.3011,7.294,7.3011,450400.0
2012-11-23 09:30:00,10.21,10.24,10.2,10.22,132000.0,7.3155,7.337,7.3083,7.3226,132000.0
2012-11-23 09:40:00,10.22,10.22,10.17,10.17,114400.0,7.3226,7.3226,7.2868,7.2868,114400.0
2012-11-23 09:50:00,10.17,10.17,10.14,10.17,91600.0,7.2868,7.2868,7.2653,7.2868,91600.0
2012-11-23 10:00:00,10.17,10.19,10.17,10.18,82800.0,7.2868,7.3011,7.2868,7.294,82800.0
2012-11-23 10:10:00,10.18,10.23,10.18,10.23,120400.0,7.294,7.3298,7.294,7.3298,120400.0
2012-11-23 10:20:00,10.23,10.29,10.23,10.28,131600.0,7.3298,7.3728,7.3298,7.3656,131600.0
2012-11-23 10:30:00,10.28,10.31,10.28,10.31,140000.0,7.3656,7.3871,7.3656,7.3871,140000.0
2012-11-23 10:40:00,10.31,10.31,10.28,10.28,77600.0,7.3871,7.3871,7.3656,7.3656,77600.0
2012-11-23 10:50:00,10.28,10.31,10.28,10.3,113600.0,7.3656,7.3871,7.3656,7.38,113600.0
2012-11-23 11:00:00,10.3,10.31,10.3,10.31,85600.0,7.38,7.3871,7.38,7.3871,85600.0
2012-11-23 11:10:00,10.31,10.31,10.29,10.29,31600.0,7.3871,7.3871,7.3728,7.3728,31600.0
2012-11-23 11:20:00,10.29,10.3,10.28,10.3,118800.0,7.3728,7.38,7.3656,7.38,118800.0
2012-11-23 11:30:00,10.3,10.31,10.29,10.29,116000.0,7.38,7.3871,7.3728,7.3728,116000.0
2012-11-23 11:40:00,10.29,10.3,10.28,10.29,64800.0,7.3728,7.38,7.3656,7.3728,64800.0
2012-11-23 11:50:00,10.28,10.29,10.27,10.28,50400.0,7.3656,7.3728,7.3585,7.3656,50400.0
2012-11-23 12:00:00,10.28,10.28,10.25,10.25,77600.0,7.3656,7.3656,7.3441,7.3441,77600.0
2012-11-23 12:10:00,10.24,10.25,10.24,10.25,128400.0,7.337,7.3441,7.337,7.3441,128400.0
2012-11-23 12:20:00,10.25,10.25,10.24,10.25,85200.0,7.3441,7.3441,7.337,7.3441,85200.0
2012-11-23 12:30:00,10.25,10.31,10.25,10.31,108800.0,7.3441,7.3871,7.3441,7.3871,108800.0
2012-11-23 12:40:00,10.31,10.32,10.3,10.31,183200.0,7.3871,7.3943,7.38,7.3871,183200.0
2012-11-23 12:50:00,10.3,10.3,10.27,10.29,435600.0,7.38,7.38,7.3585,7.3728,435600.0
2012-11-26 09:30:00,10.27,10.34,10.26,10.33,300800.0,7.3585,7.4086,7.3513,7.4015,300800.0
2012-11-26 09:40:00,10.33,10.35,10.27,10.28,243600.0,7.4015,7.4158,7.3585,7.3656,243600.0
2012-11-26 09:50:00,10.28,10.28,10.23,10.26,331600.0,7.3656,7.3656,7.3298,7.3513,331600.0
2012-11-26 10:00:00,10.25,10.26,10.22,10.22,88800.0,7.3441,7.3513,7.3226,7.3226,88800.0
2012-11-26 10:10:00,10.22,10.23,10.19,10.19,226000.0,7.3226,7.3298,7.3011,7.3011,226000.0
2012-11-26 10:20:00,10.19,10.2,10.16,10.19,158000.0,7.3011,7.3083,7.2797,7.3011,158000.0
2012-11-26 10:30:00,10.19,10.19,10.17,10.17,148000.0,7.3011,7.3011,7.2868,7.2868,148000.0
2012-11-26 10:40:00,10.17,10.19,10.17,10.18,89600.0,7.2868,7.3011,7.2868,7.294,89600.0
2012-11-26 10:50:00,10.18,10.18,10.14,10.14,91200.0,7.294,7.294,7.2653,7.2653,91200.0
2012-11-26 11:00:00,10.14,10.14,10.11,10.12,151600.0,7.2653,7.2653,7.2438,7.251,151600.0
2012-11-26 11:10:00,10.12,10.13,10.11,10.12,97200.0,7.251,7.2582,7.2438,7.251,97200.0
2012-11-26 11:20:00,10.12,10.12,10.09,10.11,146800.0,7.251,7.251,7.2295,7.2438,146800.0
2012-11-26 11:30:00,10.11,10.13,10.1,10.13,93200.0,7.2438,7.2582,7.2367,7.2582,93200.0
2012-11-26 11:40:00,10.13,10.13,10.12,10.13,153600.0,7.2582,7.2582,7.251,7.2582,153600.0
2012-11-26 11:50:00,10.13,10.13,10.12,10.13,242000.0,7.2582,7.2582,7.251,7.2582,242000.0
2012-11-26 12:00:00,10.13,10.14,10.12,10.14,224400.0,7.2582,7.2653,7.251,7.2653,224400.0
2012-11-26 12:10:00,10.14,10.17,10.13,10.17,161600.0,7.2653,7.2868,7.2582,7.2868,161600.0
2012-11-26 12:20:00,10.17,10.17,10.16,10.17,39600.0,7.2868,7.2868,7.2797,7.2868,39600.0
2012-11-26 12:30:00,10.17,10.17,10.15,10.16,185600.0,7.2868,7.2868,7.2725,7.2797,185600.0
2012-11-26 12:40:00,10.16,10.17,10.15,10.17,117200.0,7.2797,7.2868,7.2725,7.2868,117200.0
2012-11-26 12:50:00,10.17,10.17,10.15,10.16,371200.0,7.2868,7.2868,7.2725,7.2797,371200.0
2012-11-26 13:00:00,10.16,10.17,10.16,10.16,29200.0,7.2797,7.2868,7.2797,7.2797,29200.0
2012-11-26 13:10:00,10.16,10.22,10.16,10.22,76800.0,7.2797,7.3226,7.2797,7.3226,76800.0
2012-11-26 13:20:00,10.22,10.23,10.22,10.23,81200.0,7.3226,7.3298,7.3226,7.3298,81200.0
2012-11-26 13:30:00,10.23,10.24,10.23,10.24,58000.0,7.3298,7.337,7.3298,7.337,58000.0
2012-11-26 13:40:00,10.24,10.24,10.23,10.23,90000.0,7.337,7.337,7.3298,7.3298,90000.0
2012-11-26 13:50:00,10.23,10.24,10.23,10.23,57200.0,7.3298,7.337,7.3298,7.3298,57200.0
2012-11-26 14:00:00,10.23,10.23,10.22,10.22,81600.0,7.3298,7.3298,7.3226,7.3226,81600.0
2012-11-26 14:10:00,10.22,10.27,10.22,10.26,184800.0,7.3226,7.3585,7.3226,7.3513,184800.0
2012-11-26 14:20:00,10.26,10.27,10.26,10.26,60400.0,7.3513,7.3585,7.3513,7.3513,60400.0
2012-11-26 14:30:00,10.26,10.26,10.24,10.24,163200.0,7.3513,7.3513,7.337,7.337,163200.0
2012-11-26 14:40:00,10.24,10.24,10.24,10.24,55600.0,7.337,7.337,7.337,7.337,55600.0
2012-11-26 14:50:00,10.24,10.26,10.24,10.25,73200.0,7.337,7.3513,7.337,7.3441,73200.0
2012-11-26 15:00:00,10.25,10.26,10.25,10.26,133600.0,7.3441,7.3513,7.3441,7.3513,133600.0
2012-11-26 15:10:00,10.26,10.3,10.25,10.3,426800.0,7.3513,7.38,7.3441,7.38,426800.0
2012-11-26 15:20:00,10.3,10.31,10.29,10.31,481200.0,7.38,7.3871,7.3728,7.3871,481200.0
2012-11-26 15:30:00,10.31,10.31,10.28,10.3,436400.0,7.3871,7.3871,7.3656,7.38,436400.0
2012-11-26 15:40:00,10.3,10.31,10.29,10.31,434400.0,7.38,7.3871,7.3728,7.3871,434400.0
2012-11-26 15:50:00,10.31,10.31,10.29,10.31,1018800.0,7.3871,7.3871,7.3728,7.3871,1018800.0
2012-11-27 09:30:00,10.28,10.3,10.24,10.28,304000.0,7.3656,7.38,7.337,7.3656,304000.0
2012-11-27 09:40:00,10.28,10.34,10.28,10.31,140800.0,7.3656,7.4086,7.3656,7.3871,140800.0
2012-11-27 09:50:00,10.32,10.33,10.28,10.3,142400.0,7.3943,7.4015,7.3656,7.38,142400.0
2012-11-27 10:00:00,10.3,10.34,10.26,10.3,276400.0,7.38,7.4086,7.3513,7.38,276400.0
2012-11-27 10:10:00,10.3,10.3,10.27,10.29,446400.0,7.38,7.38,7.3585,7.3728,446400.0
2012-11-27 10:20:00,10.29,10.31,10.28,10.29,862000.0,7.3728,7.3871,7.3656,7.3728,862000.0
2012-11-27 10:30:00,10.29,10.3,10.29,10.29,136000.0,7.3728,7.38,7.3728,7.3728,136000.0
2012-11-27 10:40:00,10.29,10.31,10.29,10.29,160800.0,7.3728,7.3871,7.3728,7.3728,160800.0
2012-11-27 10:50:00,10.29,10.3,10.27,10.28,108000.0,7.3728,7.38,7.3585,7.3656,108000.0
2012-11-27 11:00:00,10.28,10.3,10.28,10.29,114000.0,7.3656,7.38,7.3656,7.3728,114000.0
2012-11-27 11:10:00,10.29,10.3,10.29,10.29,97200.0,7.3728,7.38,7.3728,7.3728,97200.0
2012-11-27 11:20:00,10.29,10.3,10.28,10.29,103600.0,7.3728,7.38,7.3656,7.3728,103600.0
2012-11-27 11:30:00,10.29,10.3,10.29,10.3,281600.0,7.3728,7.38,7.3728,7.38,281600.0
2012-11-27 11:40:00,10.3,10.3,10.29,10.29,194400.0,7.38,7.38,7.3728,7.3728,194400.0
2012-11-27 11:50:00,10.29,10.31,10.29,10.29,154800.0,7.3728,7.3871,7.3728,7.3728,154800.0
2012-11-27 12:00:00,10.3,10.3,10.28,10.29,67600.0,7.38,7.38,7.3656,7.3728,67600.0
2012-11-27 12:10:00,10.29,10.29,10.28,10.28,50400.0,7.3728,7.3728,7.3656,7.3656,50400.0
2012-11-27 12:20:00,10.28,10.31,10.28,10.3,134400.0,7.3656,7.3871,7.3656,7.38,134400.0
2012-11-27 12:30:00,10.3,10.31,10.3,10.31,107200.0,7.38,7.3871,7.38,7.3871,107200.0
2012-11-27 12:40:00,10.31,10.31,10.31,10.31,92000.0,7.3871,7.3871,7.3871,7.3871,92000.0
2012-11-27 12:50:00,10.31,10.31,10.3,10.3,90000.0,7.3871,7.3871,7.38,7.38,90000.0
2012-11-27 13:00:00,10.3,10.3,10.29,10.3,82800.0,7.38,7.38,7.3728,7.38,82800.0
2012-11-27 13:10:00,10.3,10.3,10.29,10.3,46400.0,7.38,7.38,7.3728,7.38,46400.0
2012-11-27 13:20:00,10.3,10.3,10.27,10.28,134000.0,7.38,7.38,7.3585,7.3656,134000.0
2012-11-27 13:30:00,10.28,10.3,10.28,10.29,86000.0,7.3656,7.38,7.3656,7.3728,86000.0
2012-11-27 13:40:00,10.29,10.3,10.28,10.3,102000.0,7.3728,7.38,7.3656,7.38,102000.0
2012-11-27 13:50:00,10.3,10.3,10.29,10.3,129600.0,7.38,7.38,7.3728,7.38,129600.0
2012-11-27 14:00:00,10.3,10.32,10.29,10.32,134400.0,7.38,7.3943,7.3728,7.3943,134400.0
2012-11-27 14:10:00,10.32,10.34,10.32,10.33,94800.0,7.3943,7.4086,7.3943,7.4015,94800.0
2012-11-27 14:20:00,10.33,10.33,10.28,10.3,195200.0,7.4015,7.4015,7.3656,7.38,195200.0
2012-11-27 14:30:00,10.29,10.31,10.27,10.27,174800.0,7.3728,7.3871,7.3585,7.3585,174800.0
2012-11-27 14:40:00,10.28,10.28,10.24,10.25,195600.0,7.3656,7.3656,7.337,7.3441,195600.0
2012-11-27 14:50:00,10.25,10.26,10.24,10.26,220800.0,7.3441,7.3513,7.337,7.3513,220800.0
2012-11-27 15:00:00,10.26,10.27,10.23,10.25,232000.0,7.3513,7.3585,7.3298,7.3441,232000.0
2012-11-27 15:10:00,10.25,10.25,10.22,10.23,218800.0,7.3441,7.3441,7.3226,7.3298,218800.0
2012-11-27 15:20:00,10.23,10.24,10.22,10.22,285200.0,7.3298,7.337,7.3226,7.3226,285200.0
2012-11-27 15:30:00,10.22,10.22,10.21,10.22,298800.0,7.3226,7.3226,7.3155,7.3226,298800.0
2012-11-27 15:40:00,10.22,10.24,10.21,10.24,572800.0,7.3226,7.337,7.3155,7.337,572800.0
2012-11-27 15:50:00,10.24,10.24,10.21,10.21,764000.0,7.337,7.337,7.3155,7.3155,764000.0
2012-11-28 09:30:00,10.16,10.18,10.13,10.16,242400.0,7.2797,7.294,7.2582,7.2797,242400.0
2012-11-28 09:40:00,10.16,10.19,10.15,10.16,83200.0,7.2797,7.3011,7.2725,7.2797,83200.0
2012-11-28 09:50:00,10.15,10.16,10.13,10.15,120000.0,7.2725,7.2797,7.2582,7.2725,120000.0
2012-11-28 10:00:00,10.15,10.15,10.09,10.09,126800.0,7.2725,7.2725,7.2295,7.2295,126800.0
2012-11-28 10:10:00,10.1,10.11,10.07,10.08,202000.0,7.2367,7.2438,7.2152,7.2223,202000.0
2012-11-28 10:20:00,10.08,10.13,10.07,10.11,149600.0,7.2223,7.2582,7.2152,7.2438,149600.0
2012-11-28 10:30:00,10.11,10.16,10.1,10.14,292400.0,7.2438,7.2797,7.2367,7.2653,292400.0
2012-11-28 10:40:00,10.15,10.16,10.13,10.14,104800.0,7.2725,7.2797,7.2582,7.2653,104800.0
2012-11-28 10:50:00,10.15,10.16,10.13,10.15,85200.0,7.2725,7.2797,7.2582,7.2725,85200.0
2012-11-28 11:00:00,10.15,10.15,10.13,10.13,85600.0,7.2725,7.2725,7.2582,7.2582,85600.0
2012-11-28 11:10:00,10.13,10.18,10.13,10.18,118000.0,7.2582,7.294,7.2582,7.294,118000.0
2012-11-28 11:20:00,10.18,10.19,10.17,10.19,91200.0,7.294,7.3011,7.2868,7.3011,91200.0
2012-11-28 11:30:00,10.19,10.19,10.15,10.17,72800.0,7.3011,7.3011,7.2725,7.2868,72800.0
2012-11-28 11:40:00,10.17,10.18,10.15,10.17,55200.0,7.2868,7.294,7.2725,7.2868,55200.0
2012-11-28 11:50:00,10.17,10.18,10.16,10.18,135600.0,7.2868,7.294,7.2797,7.294,135600.0
2012-11-28 12:00:00,10.18,10.18,10.14,10.16,73200.0,7.294,7.294,7.2653,7.2797,73200.0
2012-11-28 12:10:00,10.16,10.21,10.15,10.2,238000.0,7.2797,7.3155,7.2725,7.3083,238000.0
2012-11-28 12:20:00,10.2,10.22,10.2,10.22,72800.0,7.3083,7.3226,7.3083,7.3226,72800.0
2012-11-28 12:30:00,10.21,10.23,10.21,10.23,110400.0,7.3155,7.3298,7.3155,7.3298,110400.0
2012-11-28 12:40:00,10.23,10.24,10.21,10.22,68800.0,7.3298,7.337,7.3155,7.3226,68800.0
2012-11-28 12:50:00,10.21,10.22,10.2,10.21,103200.0,7.3155,7.3226,7.3083,7.3155,103200.0
2012-11-28 13:00:00,10.22,10.22,10.2,10.2,43200.0,7.3226,7.3226,7.3083,7.3083,43200.0
2012-11-28 13:10:00,10.2,10.22,10.2,10.21,50000.0,7.3083,7.3226,7.3083,7.3155,50000.0
2012-11-28 13:20:00,10.21,10.21,10.2,10.21,56400.0,7.3155,7.3155,7.3083,7.3155,56400.0
2012-11-28 13:30:00,10.21,10.24,10.21,10.22,143600.0,7.3155,7.337,7.3155,7.3226,143600.0
2012-11-28 13:40:00,10.24,10.24,10.22,10.23,328800.0,7.337,7.337,7.3226,7.3298,328800.0
2012-11-28 13:50:00,10.23,10.26,10.23,10.26,1581200.0,7.3298,7.3513,7.3298,7.3513,1581200.0
2012-11-28 14:00:00,10.26,10.27,10.24,10.25,244000.0,7.3513,7.3585,7.337,7.3441,244000.0
2012-11-28 14:10:00,10.25,10.26,10.24,10.24,195200.0,7.3441,7.3513,7.337,7.337,195200.0
2012-11-28 14:20:00,10.24,10.25,10.24,10.25,112000.0,7.337,7.3441,7.337,7.3441,112000.0
2012-11-28 14:30:00,10.25,10.27,10.25,10.26,230800.0,7.3441,7.3585,7.3441,7.3513,230800.0
2012-11-28 14:40:00,10.26,10.27,10.25,10.26,116800.0,7.3513,7.3585,7.3441,7.3513,116800.0
2012-11-28 14:50:00,10.26,10.26,10.24,10.25,85600.0,7.3513,7.3513,7.337,7.3441,85600.0
2012-11-28 15:00:00,10.25,10.25,10.24,10.24,145200.0,7.3441,7.3441,7.337,7.337,145200.0
2012-11-28 15:10:00,10.24,10.24,10.23,10.24,143600.0,7.337,7.337,7.3298,7.337,143600.0
2012-11-28 15:20:00,10.23,10.25,10.23,10.25,161200.0,7.3298,7.3441,7.3298,7.3441,161200.0
2012-11-28 15:30:00,10.25,10.27,10.24,10.25,246400.0,7.3441,7.3585,7.337,7.3441,246400.0
2012-11-28 15:40:00,10.26,10.26,10.24,10.24,284800.0,7.3513,7.3513,7.337,7.337,284800.0
2012-11-28 15:50:00,10.24,10.26,10.24,10.26,586400.0,7.337,7.3513,7.337,7.3513,586400.0
2012-11-29 09:30:00,10.35,10.35,10.3,10.35,292400.0,7.4158,7.4158,7.38,7.4158,292400.0
2012-11-29 09:40:00,10.34,10.39,10.34,10.37,171600.0,7.4086,7.4444,7.4086,7.4301,171600.0
2012-11-29 09:50:00,10.37,10.38,10.35,10.37,241200.0,7.4301,7.4373,7.4158,7.4301,241200.0
2012-11-29 10:00:00,10.37,10.4,10.37,10.38,485200.0,7.4301,7.4516,7.4301,7.4373,485200.0
2012-11-29 10:10:00,10.38,10.42,10.37,10.41,290800.0,7.4373,7.4659,7.4301,7.4588,290800.0
2012-11-29 10:20:00,10.41,10.42,10.4,10.41,157600.0,7.4588,7.4659,7.4516,7.4588,157600.0
2012-11-29 10:30:00,10.41,10.45,10.4,10.44,363600.0,7.4588,7.4874,7.4516,7.4803,363600.0
2012-11-29 10:40:00,10.44,10.46,10.43,10.46,619600.0,7.4803,7.4946,7.4731,7.4946,619600.0
2012-11-29 10:50:00,10.47,10.47,10.44,10.46,182800.0,7.5018,7.5018,7.4803,7.4946,182800.0
2012-11-29 11:00:00,10.46,10.47,10.45,10.47,912400.0,7.4946,7.5018,7.4874,7.5018,912400.0
2012-11-29 11:10:00,10.47,10.48,10.46,10.48,274400.0,7.5018,7.5089,7.4946,7.5089,274400.0
2012-11-29 11:20:00,10.48,10.5,10.47,10.47,331600.0,7.5089,7.5233,7.5018,7.5018,331600.0
2012-11-29 11:30:00,10.48,10.48,10.47,10.48,228000.0,7.5089,7.5089,7.5018,7.5089,228000.0
2012-11-29 11:40:00,10.48,10.48,10.42,10.45,574400.0,7.5089,7.5089,7.4659,7.4874,574400.0
2012-11-29 11:50:00,10.45,10.47,10.44,10.45,104800.0,7.4874,7.5018,7.4803,7.4874,104800.0
2012-11-29 12:00:00,10.46,10.46,10.44,10.46,207200.0,7.4946,7.4946,7.4803,7.4946,207200.0
2012-11-29 12:10:00,10.46,10.49,10.45,10.45,96400.0,7.4946,7.5161,7.4874,7.4874,96400.0
2012-11-29 12:20:00,10.45,10.47,10.45,10.46,81200.0,7.4874,7.5018,7.4874,7.4946,81200.0
2012-11-29 12:30:00,10.46,10.46,10.44,10.45,90400.0,7.4946,7.4946,7.4803,7.4874,90400.0
2012-11-29 12:40:00,10.45,10.46,10.45,10.46,84800.0,7.4874,7.4946,7.4874,7.4946,84800.0
2012-11-29 12:50:00,10.46,10.47,10.45,10.46,83200.0,7.4946,7.5018,7.4874,7.4946,83200.0
2012-11-29 13:00:00,10.46,10.47,10.46,10.47,86400.0,7.4946,7.5018,7.4946,7.5018,86400.0
2012-11-29 13:10:00,10.46,10.47,10.45,10.46,76000.0,7.4946,7.5018,7.4874,7.4946,76000.0
2012-11-29 13:20:00,10.46,10.47,10.45,10.46,78400.0,7.4946,7.5018,7.4874,7.4946,78400.0
2012-11-29 13:30:00,10.46,10.47,10.46,10.47,90000.0,7.4946,7.5018,7.4946,7.5018,90000.0
2012-11-29 13:40:00,10.47,10.47,10.45,10.47,91600.0,7.5018,7.5018,7.4874,7.5018,91600.0
2012-11-29 13:50:00,10.47,10.49,10.47,10.48,88800.0,7.5018,7.5161,7.5018,7.5089,88800.0
2012-11-29 14:00:00,10.47,10.48,10.47,10.47,138000.0,7.5018,7.5089,7.5018,7.5018,138000.0
2012-11-29 14:10:00,10.47,10.49,10.47,10.48,556400.0,7.5018,7.5161,7.5018,7.5089,556400.0
2012-11-29 14:20:00,10.48,10.49,10.48,10.48,124400.0,7.5089,7.5161,7.5089,7.5089,124400.0
2012-11-29 14:30:00,10.48,10.49,10.47,10.49,87600.0,7.5089,7.5161,7.5018,7.5161,87600.0
2012-11-29 14:40:00,10.48,10.49,10.48,10.49,156000.0,7.5089,7.5161,7.5089,7.5161,156000.0
2012-11-29 14:50:00,10.49,10.5,10.48,10.5,997600.0,7.5161,7.5233,7.5089,7.5233,997600.0
2012-11-29 15:00:00,10.49,10.5,10.48,10.5,200800.0,7.5161,7.5233,7.5089,7.5233,200800.0
2012-11-29 15:10:00,10.49,10.5,10.49,10.49,244400.0,7.5161,7.5233,7.5161,7.5161,244400.0
2012-11-29 15:20:00,10.49,10.5,10.48,10.5,265600.0,7.5161,7.5233,7.5089,7.5233,265600.0
2012-11-29 15:30:00,10.5,10.55,10.49,10.55,639600.0,7.5233,7.5591,7.5161,7.5591,639600.0
2012-11-29 15:40:00,10.55,10.61,10.55,10.6,916400.0,7.5591,7.6021,7.5591,7.5949,916400.0
2012-11-29 15:50:00,10.59,10.59,10.55,10.56,1330800.0,7.5877,7.5877,7.5591,7.5663,1330800.0
2012-11-30 09:30:00,10.58,10.64,10.56,10.63,223200.0,7.5806,7.6236,7.5663,7.6164,223200.0
2012-11-30 09:40:00,10.63,10.63,10.52,10.53,182000.0,7.6164,7.6164,7.5376,7.5448,182000.0
2012-11-30 09:50:00,10.52,10.54,10.5,10.5,138800.0,7.5376,7.5519,7.5233,7.5233,138800.0
2012-11-30 10:00:00,10.5,10.51,10.49,10.5,177200.0,7.5233,7.5304,7.5161,7.5233,177200.0
2012-11-30 10:10:00,10.5,10.54,10.5,10.53,178000.0,7.5233,7.5519,7.5233,7.5448,178000.0
2012-11-30 10:20:00,10.53,10.55,10.52,10.55,118000.0,7.5448,7.5591,7.5376,7.5591,118000.0
2012-11-30 10:30:00,10.54,10.56,10.54,10.56,118400.0,7.5519,7.5663,7.5519,7.5663,118400.0
2012-11-30 10:40:00,10.56,10.57,10.55,10.55,128000.0,7.5663,7.5734,7.5591,7.5591,128000.0
2012-11-30 10:50:00,10.55,10.57,10.55,10.56,106000.0,7.5591,7.5734,7.5591,7.5663,106000.0
2012-11-30 11:00:00,10.56,10.56,10.55,10.56,127600.0,7.5663,7.5663,7.5591,7.5663,127600.0
2012-11-30 11:10:00,10.56,10.57,10.55,10.55,171200.0,7.5663,7.5734,7.5591,7.5591,171200.0
2012-11-30 11:20:00,10.55,10.58,10.54,10.57,161200.0,7.5591,7.5806,7.5519,7.5734,161200.0
2012-11-30 11:30:00,10.57,10.57,10.56,10.56,123600.0,7.5734,7.5734,7.5663,7.5663,123600.0
2012-11-30 11:40:00,10.56,10.56,10.55,10.56,53200.0,7.5663,7.5663,7.5591,7.5663,53200.0
2012-11-30 11:50:00,10.56,10.56,10.55,10.56,52800.0,7.5663,7.5663,7.5591,7.5663,52800.0
2012-11-30 12:00:00,10.56,10.57,10.56,10.56,153200.0,7.5663,7.5734,7.5663,7.5663,153200.0
2012-11-30 12:10:00,10.56,10.58,10.56,10.57,108400.0,7.5663,7.5806,7.5663,7.5734,108400.0
2012-11-30 12:20:00,10.56,10.57,10.56,10.56,87600.0,7.5663,7.5734,7.5663,7.5663,87600.0
2012-11-30 12:30:00,10.56,10.57,10.56,10.56,97600.0,7.5663,7.5734,7.5663,7.5663,97600.0
2012-11-30 12:40:00,10.56,10.56,10.55,10.56,88400.0,7.5663,7.5663,7.5591,7.5663,88400.0
2012-11-30 12:50:00,10.56,10.56,10.55,10.56,60000.0,7.5663,7.5663,7.5591,7.5663,60000.0
2012-11-30 13:00:00,10.56,10.58,10.55,10.58,78800.0,7.5663,7.5806,7.5591,7.5806,78800.0
2012-11-30 13:10:00,10.58,10.58,10.57,10.57,75600.0,7.5806,7.5806,7.5734,7.5734,75600.0
2012-11-30 13:20:00,10.57,10.59,10.57,10.59,117600.0,7.5734,7.5877,7.5734,7.5877,117600.0
2012-11-30 13:30:00,10.59,10.59,10.57,10.58,64000.0,7.5877,7.5877,7.5734,7.5806,64000.0
2012-11-30 13:40:00,10.58,10.6,10.57,10.6,136800.0,7.5806,7.5949,7.5734,7.5949,136800.0
2012-11-30 13:50:00,10.6,10.6,10.59,10.6,127600.0,7.5949,7.5949,7.5877,7.5949,127600.0
2012-11-30 14:00:00,10.6,10.61,10.59,10.61,163200.0,7.5949,7.6021,7.5877,7.6021,163200.0
2012-11-30 14:10:00,10.61,10.61,10.59,10.6,121200.0,7.6021,7.6021,7.5877,7.5949,121200.0
2012-11-30 14:20:00,10.6,10.61,10.6,10.61,185600.0,7.5949,7.6021,7.5949,7.6021,185600.0
2012-11-30 14:30:00,10.61,10.62,10.6,10.6,147200.0,7.6021,7.6092,7.5949,7.5949,147200.0
2012-11-30 14:40:00,10.6,10.64,10.6,10.63,387600.0,7.5949,7.6236,7.5949,7.6164,387600.0
2012-11-30 14:50:00,10.62,10.63,10.62,10.63,111600.0,7.6092,7.6164,7.6092,7.6164,111600.0
2012-11-30 15:00:00,10.63,10.63,10.59,10.6,220000.0,7.6164,7.6164,7.5877,7.5949,220000.0
2012-11-30 15:10:00,10.6,10.61,10.56,10.56,360800.0,7.5949,7.6021,7.5663,7.5663,360800.0
2012-11-30 15:20:00,10.56,10.56,10.52,10.53,420000.0,7.5663,7.5663,7.5376,7.5448,420000.0
2012-11-30 15:30:00,10.53,10.53,10.5,10.51,439200.0,7.5448,7.5448,7.5233,7.5304,439200.0
2012-11-30 15:40:00,10.51,10.53,10.49,10.51,695200.0,7.5304,7.5448,7.5161,7.5304,695200.0
2012-11-30 15:50:00,10.5,10.54,10.44,10.45,5400800.0,7.5233,7.5519,7.4803,7.4874,5400800.0
2012-12-03 09:30:00,10.54,10.59,10.46,10.56,364400.0,7.5519,7.5877,7.4946,7.5663,364400.0
2012-12-03 09:40:00,10.56,10.56,10.46,10.46,384800.0,7.5663,7.5663,7.4946,7.4946,384800.0
2012-12-03 09:50:00,10.46,10.46,10.38,10.4,294400.0,7.4946,7.4946,7.4373,7.4516,294400.0
2012-12-03 10:00:00,10.39,10.44,10.37,10.43,379600.0,7.4444,7.4803,7.4301,7.4731,379600.0
2012-12-03 10:10:00,10.43,10.51,10.43,10.51,320000.0,7.4731,7.5304,7.4731,7.5304,320000.0
2012-12-03 10:20:00,10.5,10.54,10.5,10.53,156400.0,7.5233,7.5519,7.5233,7.5448,156400.0
2012-12-03 10:30:00,10.53,10.53,10.5,10.53,182800.0,7.5448,7.5448,7.5233,7.5448,182800.0
2012-12-03 10:40:00,10.53,10.55,10.52,10.55,114800.0,7.5448,7.5591,7.5376,7.5591,114800.0
2012-12-03 10:50:00,10.55,10.55,10.5,10.51,218000.0,7.5591,7.5591,7.5233,7.5304,218000.0
2012-12-03 11:00:00,10.51,10.53,10.51,10.53,96400.0,7.5304,7.5448,7.5304,7.5448,96400.0
2012-12-03 11:10:00,10.53,10.53,10.51,10.51,58000.0,7.5448,7.5448,7.5304,7.5304,58000.0
2012-12-03 11:20:00,10.52,10.52,10.5,10.51,142000.0,7.5376,7.5376,7.5233,7.5304,142000.0
2012-12-03 11:30:00,10.51,10.51,10.49,10.5,111200.0,7.5304,7.5304,7.5161,7.5233,111200.0
2012-12-03 11:40:00,10.5,10.51,10.49,10.5,99600.0,7.5233,7.5304,7.5161,7.5233,99600.0
2012-12-03 11:50:00,10.5,10.52,10.5,10.52,78000.0,7.5233,7.5376,7.5233,7.5376,78000.0
2012-12-03 12:00:00,10.53,10.53,10.5,10.52,84000.0,7.5448,7.5448,7.5233,7.5376,84000.0
2012-12-03 12:10:00,10.51,10.52,10.51,10.51,65200.0,7.5304,7.5376,7.5304,7.5304,65200.0
2012-12-03 12:20:00,10.51,10.53,10.51,10.52,105600.0,7.5304,7.5448,7.5304,7.5376,105600.0
2012-12-03 12:30:00,10.52,10.53,10.51,10.52,81200.0,7.5376,7.5448,7.5304,7.5376,81200.0
2012-12-03 12:40:00,10.52,10.54,10.51,10.53,140000.0,7.5376,7.5519,7.5304,7.5448,140000.0
2012-12-03 12:50:00,10.52,10.54,10.52,10.53,155600.0,7.5376,7.5519,7.5376,7.5448,155600.0
2012-12-03 13:00:00,10.53,10.54,10.52,10.53,168000.0,7.5448,7.5519,7.5376,7.5448,168000.0
2012-12-03 13:10:00,10.53,10.56,10.52,10.56,179600.0,7.5448,7.5663,7.5376,7.5663,179600.0
2012-12-03 13:20:00,10.56,10.57,10.55,10.56,179200.0,7.5663,7.5734,7.5591,7.5663,179200.0
2012-12-03 13:30:00,10.56,10.56,10.55,10.55,166800.0,7.5663,7.5663,7.5591,7.5591,166800.0
2012-12-03 13:40:00,10.55,10.56,10.55,10.55,119600.0,7.5591,7.5663,7.5591,7.5591,119600.0
2012-12-03 13:50:00,10.56,10.56,10.54,10.55,194400.0,7.5663,7.5663,7.5519,7.5591,194400.0
2012-12-03 14:00:00,10.55,10.55,10.54,10.55,64000.0,7.5591,7.5591,7.5519,7.5591,64000.0
2012-12-03 14:10:00,10.55,10.56,10.53,10.54,185200.0,7.5591,7.5663,7.5448,7.5519,185200.0
2012-12-03 14:20:00,10.55,10.56,10.53,10.53,193600.0,7.5591,7.5663,7.5448,7.5448,193600.0
2012-12-03 14:30:00,10.53,10.56,10.53,10.55,357200.0,7.5448,7.5663,7.5448,7.5591,357200.0
2012-12-03 14:40:00,10.55,10.56,10.52,10.52,258000.0,7.5591,7.5663,7.5376,7.5376,258000.0
2012-12-03 14:50:00,10.52,10.53,10.52,10.53,96000.0,7.5376,7.5448,7.5376,7.5448,96000.0
2012-12-03 15:00:00,10.53,10.55,10.51,10.51,207200.0,7.5448,7.5591,7.5304,7.5304,207200.0
2012-12-03 15:10:00,10.51,10.52,10.49,10.5,143200.0,7.5304,7.5376,7.5161,7.5233,143200.0
2012-12-03 15:20:00,10.5,10.52,10.49,10.52,657200.0,7.5233,7.5376,7.5161,7.5376,657200.0
2012-12-03 15:30:00,10.52,10.54,10.52,10.54,298000.0,7.5376,7.5519,7.5376,7.5519,298000.0
2012-12-03 15:40:00,10.54,10.54,10.5,10.5,346000.0,7.5519,7.5519,7.5233,7.5233,346000.0
2012-12-03 15:50:00,10.5,10.53,10.5,10.53,1210400.0,7.5233,7.5448,7.5233,7.5448,1210400.0
2012-12-04 09:30:00,10.54,10.55,10.47,10.49,172400.0,7.5519,7.5591,7.5018,7.5161,172400.0
2012-12-04 09:40:00,10.48,10.51,10.46,10.46,145600.0,7.5089,7.5304,7.4946,7.4946,145600.0
2012-12-04 09:50:00,10.47,10.49,10.47,10.47,147200.0,7.5018,7.5161,7.5018,7.5018,147200.0
2012-12-04 10:00:00,10.47,10.51,10.45,10.51,93200.0,7.5018,7.5304,7.4874,7.5304,93200.0
2012-12-04 10:10:00,10.51,10.53,10.5,10.5,154400.0,7.5304,7.5448,7.5233,7.5233,154400.0
2012-12-04 10:20:00,10.5,10.51,10.47,10.47,111600.0,7.5233,7.5304,7.5018,7.5018,111600.0
2012-12-04 10:30:00,10.47,10.47,10.46,10.47,72000.0,7.5018,7.5018,7.4946,7.5018,72000.0
2012-12-04 10:40:00,10.47,10.48,10.47,10.47,112400.0,7.5018,7.5089,7.5018,7.5018,112400.0
2012-12-04 10:50:00,10.47,10.48,10.45,10.46,95600.0,7.5018,7.5089,7.4874,7.4946,95600.0
2012-12-04 11:00:00,10.47,10.47,10.44,10.44,64400.0,7.5018,7.5018,7.4803,7.4803,64400.0
2012-12-04 11:10:00,10.44,10.48,10.43,10.48,106000.0,7.4803,7.5089,7.4731,7.5089,106000.0
2012-12-04 11:20:00,10.47,10.48,10.45,10.45,124400.0,7.5018,7.5089,7.4874,7.4874,124400.0
2012-12-04 11:30:00,10.45,10.46,10.45,10.45,130800.0,7.4874,7.4946,7.4874,7.4874,130800.0
2012-12-04 11:40:00,10.45,10.48,10.45,10.47,157200.0,7.4874,7.5089,7.4874,7.5018,157200.0
2012-12-04 11:50:00,10.47,10.48,10.47,10.47,71200.0,7.5018,7.5089,7.5018,7.5018,71200.0
2012-12-04 12:00:00,10.48,10.48,10.45,10.46,84000.0,7.5089,7.5089,7.4874,7.4946,84000.0
2012-12-04 12:10:00,10.46,10.47,10.45,10.47,104400.0,7.4946,7.5018,7.4874,7.5018,104400.0
2012-12-04 12:20:00,10.47,10.49,10.47,10.49,307200.0,7.5018,7.5161,7.5018,7.5161,307200.0
2012-12-04 12:30:00,10.49,10.5,10.48,10.49,138000.0,7.5161,7.5233,7.5089,7.5161,138000.0
2012-12-04 12:40:00,10.49,10.52,10.49,10.51,212400.0,7.5161,7.5376,7.5161,7.5304,212400.0
2012-12-04 12:50:00,10.51,10.53,10.51,10.52,184400.0,7.5304,7.5448,7.5304,7.5376,184400.0
2012-12-04 13:00:00,10.52,10.52,10.51,10.51,173600.0,7.5376,7.5376,7.5304,7.5304,173600.0
2012-12-04 13:10:00,10.51,10.51,10.5,10.5,63600.0,7.5304,7.5304,7.5233,7.5233,63600.0
2012-12-04 13:20:00,10.5,10.56,10.5,10.55,143600.0,7.5233,7.5663,7.5233,7.5591,143600.0
2012-12-04 13:30:00,10.55,10.58,10.55,10.56,270400.0,7.5591,7.5806,7.5591,7.5663,270400.0
2012-12-04 13:40:00,10.56,10.59,10.56,10.58,178000.0,7.5663,7.5877,7.5663,7.5806,178000.0
2012-12-04 13:50:00,10.59,10.63,10.58,10.61,132400.0,7.5877,7.6164,7.5806,7.6021,132400.0
2012-12-04 14:00:00,10.61,10.62,10.59,10.59,111200.0,7.6021,7.6092,7.5877,7.5877,111200.0
2012-12-04 14:10:00,10.6,10.6,10.56,10.56,122800.0,7.5949,7.5949,7.5663,7.5663,122800.0
2012-12-04 14:20:00,10.57,10.58,10.56,10.56,117600.0,7.5734,7.5806,7.5663,7.5663,117600.0
2012-12-04 14:30:00,10.56,10.58,10.56,10.57,111600.0,7.5663,7.5806,7.5663,7.5734,111600.0
2012-12-04 14:40:00,10.58,10.6,10.58,10.59,101200.0,7.5806,7.5949,7.5806,7.5877,101200.0
2012-12-04 14:50:00,10.59,10.6,10.58,10.58,111200.0,7.5877,7.5949,7.5806,7.5806,111200.0
2012-12-04 15:00:00,10.58,10.6,10.58,10.58,274800.0,7.5806,7.5949,7.5806,7.5806,274800.0
2012-12-04 15:10:00,10.58,10.58,10.55,10.56,351600.0,7.5806,7.5806,7.5591,7.5663,351600.0
2012-12-04 15:20:00,10.55,10.56,10.54,10.55,225200.0,7.5591,7.5663,7.5519,7.5591,225200.0
2012-12-04 15:30:00,10.55,10.56,10.54,10.56,219200.0,7.5591,7.5663,7.5519,7.5663,219200.0
2012-12-04 15:40:00,10.56,10.57,10.55,10.55,349200.0,7.5663,7.5734,7.5591,7.5591,349200.0
2012-12-04 15:50:00,10.55,10.56,10.55,10.56,811200.0,7.5591,7.5663,7.5591,7.5663,811200.0
2012-12-05 09:30:00,10.47,10.5,10.38,10.44,295600.0,7.5921,7.6139,7.5268,7.5704,295600.0
2012-12-05 09:40:00,10.44,10.47,10.37,10.38,251600.0,7.5704,7.5921,7.5196,7.5268,251600.0
2012-12-05 09:50:00,10.38,10.38,10.33,10.33,202000.0,7.5268,7.5268,7.4906,7.4906,202000.0
2012-12-05 10:00:00,10.33,10.37,10.32,10.35,393600.0,7.4906,7.5196,7.4833,7.5051,393600.0
2012-12-05 10:10:00,10.35,10.36,10.33,10.34,290000.0,7.5051,7.5123,7.4906,7.4978,290000.0
2012-12-05 10:20:00,10.34,10.36,10.31,10.31,222800.0,7.4978,7.5123,7.4761,7.4761,222800.0
2012-12-05 10:30:00,10.31,10.35,10.31,10.31,160000.0,7.4761,7.5051,7.4761,7.4761,160000.0
2012-12-05 10:40:00,10.31,10.31,10.27,10.29,229200.0,7.4761,7.4761,7.4471,7.4616,229200.0
2012-12-05 10:50:00,10.29,10.3,10.27,10.3,140800.0,7.4616,7.4688,7.4471,7.4688,140800.0
2012-12-05 11:00:00,10.3,10.31,10.29,10.29,134400.0,7.4688,7.4761,7.4616,7.4616,134400.0
2012-12-05 11:10:00,10.29,10.31,10.29,10.29,76400.0,7.4616,7.4761,7.4616,7.4616,76400.0
2012-12-05 11:20:00,10.29,10.31,10.28,10.29,77200.0,7.4616,7.4761,7.4543,7.4616,77200.0
2012-12-05 11:30:00,10.29,10.34,10.29,10.33,236000.0,7.4616,7.4978,7.4616,7.4906,236000.0
2012-12-05 11:40:00,10.33,10.35,10.32,10.33,152000.0,7.4906,7.5051,7.4833,7.4906,152000.0
2012-12-05 11:50:00,10.33,10.36,10.32,10.35,172400.0,7.4906,7.5123,7.4833,7.5051,172400.0
2012-12-05 12:00:00,10.35,10.38,10.35,10.38,116400.0,7.5051,7.5268,7.5051,7.5268,116400.0
2012-12-05 12:10:00,10.38,10.38,10.38,10.38,40800.0,7.5268,7.5268,7.5268,7.5268,40800.0
2012-12-05 12:20:00,10.38,10.39,10.37,10.37,85200.0,7.5268,7.5341,7.5196,7.5196,85200.0
2012-12-05 12:30:00,10.37,10.4,10.37,10.4,144800.0,7.5196,7.5413,7.5196,7.5413,144800.0
2012-12-05 12:40:00,10.4,10.42,10.4,10.41,86000.0,7.5413,7.5559,7.5413,7.5486,86000.0
2012-12-05 12:50:00,10.4,10.42,10.4,10.4,74000.0,7.5413,7.5559,7.5413,7.5413,74000.0
2012-12-05 13:00:00,10.4,10.43,10.4,10.43,128000.0,7.5413,7.5631,7.5413,7.5631,128000.0
2012-12-05 13:10:00,10.43,10.45,10.43,10.45,124800.0,7.5631,7.5776,7.5631,7.5776,124800.0
2012-12-05 13:20:00,10.45,10.46,10.45,10.45,130800.0,7.5776,7.5849,7.5776,7.5776,130800.0
2012-12-05 13:30:00,10.45,10.45,10.43,10.44,77200.0,7.5776,7.5776,7.5631,7.5704,77200.0
2012-12-05 13:40:00,10.43,10.43,10.42,10.42,106400.0,7.5631,7.5631,7.5559,7.5559,106400.0
2012-12-05 13:50:00,10.42,10.44,10.42,10.44,90000.0,7.5559,7.5704,7.5559,7.5704,90000.0
2012-12-05 14:00:00,10.44,10.45,10.43,10.43,82400.0,7.5704,7.5776,7.5631,7.5631,82400.0
2012-12-05 14:10:00,10.43,10.45,10.43,10.45,92000.0,7.5631,7.5776,7.5631,7.5776,92000.0
2012-12-05 14:20:00,10.45,10.45,10.42,10.42,35200.0,7.5776,7.5776,7.5559,7.5559,35200.0
2012-12-05 14:30:00,10.42,10.42,10.4,10.42,81600.0,7.5559,7.5559,7.5413,7.5559,81600.0
2012-12-05 14:40:00,10.42,10.42,10.4,10.4,64000.0,7.5559,7.5559,7.5413,7.5413,64000.0
2012-12-05 14:50:00,10.4,10.42,10.4,10.4,52800.0,7.5413,7.5559,7.5413,7.5413,52800.0
2012-12-05 15:00:00,10.4,10.43,10.4,10.43,116000.0,7.5413,7.5631,7.5413,7.5631,116000.0
2012-12-05 15:10:00,10.43,10.43,10.42,10.42,100000.0,7.5631,7.5631,7.5559,7.5559,100000.0
2012-12-05 15:20:00,10.42,10.43,10.42,10.43,131200.0,7.5559,7.5631,7.5559,7.5631,131200.0
2012-12-05 15:30:00,10.42,10.42,10.39,10.39,144400.0,7.5559,7.5559,7.5341,7.5341,144400.0
2012-12-05 15:40:00,10.39,10.4,10.37,10.37,209200.0,7.5341,7.5413,7.5196,7.5196,209200.0
2012-12-05 15:50:00,10.37,10.4,10.37,10.38,460400.0,7.5196,7.5413,7.5196,7.5268,460400.0
2012-12-06 09:30:00,10.54,10.54,10.38,10.44,869200.0,7.6429,7.6429,7.5268,7.5704,869200.0
2012-12-06 09:40:00,10.45,10.45,10.36,10.37,442400.0,7.5776,7.5776,7.5123,7.5196,442400.0
2012-12-06 09:50:00,10.36,10.38,10.34,10.36,289200.0,7.5123,7.5268,7.4978,7.5123,289200.0
2012-12-06 10:00:00,10.36,10.4,10.34,10.39,393600.0,7.5123,7.5413,7.4978,7.5341,393600.0
2012-12-06 10:10:00,10.39,10.4,10.38,10.38,383200.0,7.5341,7.5413,7.5268,7.5268,383200.0
2012-12-06 10:20:00,10.39,10.43,10.38,10.41,330800.0,7.5341,7.5631,7.5268,7.5486,330800.0
2012-12-06 10:30:00,10.41,10.45,10.4,10.45,226800.0,7.5486,7.5776,7.5413,7.5776,226800.0
2012-12-06 10:40:00,10.45,10.46,10.43,10.46,257600.0,7.5776,7.5849,7.5631,7.5849,257600.0
2012-12-06 10:50:00,10.45,10.46,10.44,10.46,290800.0,7.5776,7.5849,7.5704,7.5849,290800.0
2012-12-06 11:00:00,10.46,10.48,10.44,10.45,153200.0,7.5849,7.5994,7.5704,7.5776,153200.0
2012-12-06 11:10:00,10.45,10.45,10.43,10.44,145200.0,7.5776,7.5776,7.5631,7.5704,145200.0
2012-12-06 11:20:00,10.44,10.46,10.43,10.46,200400.0,7.5704,7.5849,7.5631,7.5849,200400.0
2012-12-06 11:30:00,10.46,10.5,10.46,10.5,290000.0,7.5849,7.6139,7.5849,7.6139,290000.0
2012-12-06 11:40:00,10.5,10.54,10.5,10.51,248000.0,7.6139,7.6429,7.6139,7.6211,248000.0
2012-12-06 11:50:00,10.51,10.52,10.47,10.48,334400.0,7.6211,7.6284,7.5921,7.5994,334400.0
2012-12-06 12:00:00,10.47,10.49,10.47,10.49,216400.0,7.5921,7.6066,7.5921,7.6066,216400.0
2012-12-06 12:10:00,10.49,10.49,10.47,10.47,138800.0,7.6066,7.6066,7.5921,7.5921,138800.0
2012-12-06 12:20:00,10.47,10.47,10.44,10.44,124800.0,7.5921,7.5921,7.5704,7.5704,124800.0
2012-12-06 12:30:00,10.44,10.47,10.43,10.47,156800.0,7.5704,7.5921,7.5631,7.5921,156800.0
2012-12-06 12:40:00,10.47,10.47,10.44,10.44,114800.0,7.5921,7.5921,7.5704,7.5704,114800.0
2012-12-06 12:50:00,10.44,10.45,10.42,10.42,86000.0,7.5704,7.5776,7.5559,7.5559,86000.0
2012-12-06 13:00:00,10.42,10.43,10.41,10.41,58400.0,7.5559,7.5631,7.5486,7.5486,58400.0
2012-12-06 13:10:00,10.42,10.43,10.41,10.43,72800.0,7.5559,7.5631,7.5486,7.5631,72800.0
2012-12-06 13:20:00,10.43,10.44,10.42,10.43,80000.0,7.5631,7.5704,7.5559,7.5631,80000.0
2012-12-06 13:30:00,10.43,10.45,10.43,10.45,135600.0,7.5631,7.5776,7.5631,7.5776,135600.0
2012-12-06 13:40:00,10.44,10.47,10.44,10.47,102800.0,7.5704,7.5921,7.5704,7.5921,102800.0
2012-12-06 13:50:00,10.46,10.46,10.45,10.46,108000.0,7.5849,7.5849,7.5776,7.5849,108000.0
2012-12-06 14:00:00,10.47,10.47,10.46,10.47,151600.0,7.5921,7.5921,7.5849,7.5921,151600.0
2012-12-06 14:10:00,10.47,10.49,10.46,10.46,116400.0,7.5921,7.6066,7.5849,7.5849,116400.0
2012-12-06 14:20:00,10.46,10.47,10.46,10.47,110400.0,7.5849,7.5921,7.5849,7.5921,110400.0
2012-12-06 14:30:00,10.47,10.49,10.47,10.49,150000.0,7.5921,7.6066,7.5921,7.6066,150000.0
2012-12-06 14:40:00,10.49,10.49,10.47,10.47,98000.0,7.6066,7.6066,7.5921,7.5921,98000.0
2012-12-06 14:50:00,10.47,10.47,10.46,10.47,161600.0,7.5921,7.5921,7.5849,7.5921,161600.0
2012-12-06 15:00:00,10.47,10.47,10.45,10.45,112000.0,7.5921,7.5921,7.5776,7.5776,112000.0
2012-12-06 15:10:00,10.45,10.47,10.45,10.45,184000.0,7.5776,7.5921,7.5776,7.5776,184000.0
2012-12-06 15:20:00,10.45,10.47,10.45,10.45,120000.0,7.5776,7.5921,7.5776,7.5776,120000.0
2012-12-06 15:30:00,10.45,10.46,10.44,10.45,269200.0,7.5776,7.5849,7.5704,7.5776,269200.0
2012-12-06 15:40:00,10.45,10.45,10.43,10.43,318400.0,7.5776,7.5776,7.5631,7.5631,318400.0
2012-12-06 15:50:00,10.43,10.44,10.42,10.44,933200.0,7.5631,7.5704,7.5559,7.5704,933200.0
2012-12-07 09:30:00,10.47,10.54,10.47,10.5,342400.0,7.5921,7.6429,7.5921,7.6139,342400.0
2012-12-07 09:40:00,10.49,10.49,10.44,10.45,118000.0,7.6066,7.6066,7.5704,7.5776,118000.0
2012-12-07 09:50:00,10.45,10.47,10.43,10.45,120400.0,7.5776,7.5921,7.5631,7.5776,120400.0
2012-12-07 10:00:00,10.44,10.5,10.43,10.5,189600.0,7.5704,7.6139,7.5631,7.6139,189600.0
2012-12-07 10:10:00,10.5,10.56,10.49,10.55,224000.0,7.6139,7.6574,7.6066,7.6501,224000.0
2012-12-07 10:20:00,10.55,10.56,10.53,10.55,180800.0,7.6501,7.6574,7.6356,7.6501,180800.0
2012-12-07 10:30:00,10.56,10.56,10.52,10.55,140800.0,7.6574,7.6574,7.6284,7.6501,140800.0
2012-12-07 10:40:00,10.55,10.58,10.54,10.58,170000.0,7.6501,7.6719,7.6429,7.6719,170000.0
2012-12-07 10:50:00,10.58,10.59,10.58,10.58,289200.0,7.6719,7.6791,7.6719,7.6719,289200.0
2012-12-07 11:00:00,10.58,10.61,10.58,10.58,385600.0,7.6719,7.6936,7.6719,7.6719,385600.0
2012-12-07 11:10:00,10.58,10.6,10.58,10.59,192000.0,7.6719,7.6864,7.6719,7.6791,192000.0
2012-12-07 11:20:00,10.58,10.59,10.58,10.58,152800.0,7.6719,7.6791,7.6719,7.6719,152800.0
2012-12-07 11:30:00,10.58,10.59,10.58,10.58,231600.0,7.6719,7.6791,7.6719,7.6719,231600.0
2012-12-07 11:40:00,10.58,10.58,10.54,10.54,203600.0,7.6719,7.6719,7.6429,7.6429,203600.0
2012-12-07 11:50:00,10.54,10.54,10.52,10.53,197600.0,7.6429,7.6429,7.6284,7.6356,197600.0
2012-12-07 12:00:00,10.53,10.54,10.51,10.53,108400.0,7.6356,7.6429,7.6211,7.6356,108400.0
2012-12-07 12:10:00,10.53,10.55,10.52,10.54,57200.0,7.6356,7.6501,7.6284,7.6429,57200.0
2012-12-07 12:20:00,10.54,10.54,10.51,10.51,75600.0,7.6429,7.6429,7.6211,7.6211,75600.0
2012-12-07 12:30:00,10.52,10.52,10.49,10.49,106400.0,7.6284,7.6284,7.6066,7.6066,106400.0
2012-12-07 12:40:00,10.5,10.51,10.5,10.5,116000.0,7.6139,7.6211,7.6139,7.6139,116000.0
2012-12-07 12:50:00,10.51,10.51,10.49,10.5,106800.0,7.6211,7.6211,7.6066,7.6139,106800.0
2012-12-07 13:00:00,10.5,10.52,10.49,10.52,172000.0,7.6139,7.6284,7.6066,7.6284,172000.0
2012-12-07 13:10:00,10.52,10.53,10.51,10.52,105600.0,7.6284,7.6356,7.6211,7.6284,105600.0
2012-12-07 13:20:00,10.53,10.54,10.52,10.54,118400.0,7.6356,7.6429,7.6284,7.6429,118400.0
2012-12-07 13:30:00,10.54,10.54,10.51,10.52,102000.0,7.6429,7.6429,7.6211,7.6284,102000.0
2012-12-07 13:40:00,10.52,10.52,10.5,10.5,91200.0,7.6284,7.6284,7.6139,7.6139,91200.0
2012-12-07 13:50:00,10.5,10.5,10.49,10.5,170800.0,7.6139,7.6139,7.6066,7.6139,170800.0
2012-12-07 14:00:00,10.5,10.5,10.49,10.5,85200.0,7.6139,7.6139,7.6066,7.6139,85200.0
2012-12-07 14:10:00,10.51,10.52,10.51,10.51,94800.0,7.6211,7.6284,7.6211,7.6211,94800.0
2012-12-07 14:20:00,10.51,10.52,10.51,10.51,62400.0,7.6211,7.6284,7.6211,7.6211,62400.0
2012-12-07 14:30:00,10.51,10.52,10.5,10.52,106400.0,7.6211,7.6284,7.6139,7.6284,106400.0
2012-12-07 14:40:00,10.53,10.53,10.51,10.53,238400.0,7.6356,7.6356,7.6211,7.6356,238400.0
2012-12-07 14:50:00,10.53,10.54,10.52,10.53,100000.0,7.6356,7.6429,7.6284,7.6356,100000.0
2012-12-07 15:00:00,10.53,10.54,10.53,10.53,142800.0,7.6356,7.6429,7.6356,7.6356,142800.0
2012-12-07 15:10:00,10.53,10.53,10.52,10.53,104800.0,7.6356,7.6356,7.6284,7.6356,104800.0
2012-12-07 15:20:00,10.52,10.53,10.51,10.52,220400.0,7.6284,7.6356,7.6211,7.6284,220400.0
2012-12-07 15:30:00,10.52,10.53,10.52,10.53,184000.0,7.6284,7.6356,7.6284,7.6356,184000.0
2012-12-07 15:40:00,10.53,10.55,10.52,10.54,199600.0,7.6356,7.6501,7.6284,7.6429,199600.0
2012-12-07 15:50:00,10.54,10.54,10.53,10.53,496400.0,7.6429,7.6429,7.6356,7.6356,496400.0
2012-12-10 09:30:00,10.51,10.56,10.51,10.51,290400.0,7.6211,7.6574,7.6211,7.6211,290400.0
2012-12-10 09:40:00,10.52,10.57,10.52,10.56,271200.0,7.6284,7.6646,7.6284,7.6574,271200.0
2012-12-10 09:50:00,10.56,10.59,10.56,10.59,211200.0,7.6574,7.6791,7.6574,7.6791,211200.0
2012-12-10 10:00:00,10.59,10.6,10.57,10.59,166400.0,7.6791,7.6864,7.6646,7.6791,166400.0
2012-12-10 10:10:00,10.59,10.59,10.56,10.56,148800.0,7.6791,7.6791,7.6574,7.6574,148800.0
2012-12-10 10:20:00,10.56,10.56,10.55,10.55,74400.0,7.6574,7.6574,7.6501,7.6501,74400.0
2012-12-10 10:30:00,10.55,10.56,10.55,10.55,98800.0,7.6501,7.6574,7.6501,7.6501,98800.0
2012-12-10 10:40:00,10.55,10.55,10.51,10.53,126800.0,7.6501,7.6501,7.6211,7.6356,126800.0
2012-12-10 10:50:00,10.53,10.56,10.52,10.56,97200.0,7.6356,7.6574,7.6284,7.6574,97200.0
2012-12-10 11:00:00,10.56,10.56,10.52,10.54,110400.0,7.6574,7.6574,7.6284,7.6429,110400.0
2012-12-10 11:10:00,10.54,10.55,10.53,10.54,115600.0,7.6429,7.6501,7.6356,7.6429,115600.0
2012-12-10 11:20:00,10.54,10.54,10.52,10.53,99600.0,7.6429,7.6429,7.6284,7.6356,99600.0
2012-12-10 11:30:00,10.53,10.53,10.5,10.5,101600.0,7.6356,7.6356,7.6139,7.6139,101600.0
2012-12-10 11:40:00,10.5,10.52,10.49,10.5,169600.0,7.6139,7.6284,7.6066,7.6139,169600.0
2012-12-10 11:50:00,10.49,10.5,10.47,10.48,71600.0,7.6066,7.6139,7.5921,7.5994,71600.0
2012-12-10 12:00:00,10.48,10.5,10.48,10.5,84000.0,7.5994,7.6139,7.5994,7.6139,84000.0
2012-12-10 12:10:00,10.5,10.52,10.5,10.51,103600.0,7.6139,7.6284,7.6139,7.6211,103600.0
2012-12-10 12:20:00,10.51,10.52,10.51,10.52,61600.0,7.6211,7.6284,7.6211,7.6284,61600.0
2012-12-10 12:30:00,10.52,10.52,10.51,10.51,83600.0,7.6284,7.6284,7.6211,7.6211,83600.0
2012-12-10 12:40:00,10.51,10.52,10.51,10.51,121600.0,7.6211,7.6284,7.6211,7.6211,121600.0
2012-12-10 12:50:00,10.52,10.53,10.51,10.51,111600.0,7.6284,7.6356,7.6211,7.6211,111600.0
2012-12-10 13:00:00,10.51,10.51,10.49,10.5,52800.0,7.6211,7.6211,7.6066,7.6139,52800.0
2012-12-10 13:10:00,10.5,10.5,10.49,10.49,50000.0,7.6139,7.6139,7.6066,7.6066,50000.0
2012-12-10 13:20:00,10.49,10.49,10.47,10.47,97200.0,7.6066,7.6066,7.5921,7.5921,97200.0
2012-12-10 13:30:00,10.47,10.47,10.47,10.47,75200.0,7.5921,7.5921,7.5921,7.5921,75200.0
2012-12-10 13:40:00,10.47,10.48,10.47,10.47,55200.0,7.5921,7.5994,7.5921,7.5921,55200.0
2012-12-10 13:50:00,10.47,10.48,10.47,10.48,157200.0,7.5921,7.5994,7.5921,7.5994,157200.0
2012-12-10 14:00:00,10.48,10.49,10.47,10.49,102800.0,7.5994,7.6066,7.5921,7.6066,102800.0
2012-12-10 14:10:00,10.49,10.5,10.48,10.5,124800.0,7.6066,7.6139,7.5994,7.6139,124800.0
2012-12-10 14:20:00,10.49,10.51,10.49,10.49,160400.0,7.6066,7.6211,7.6066,7.6066,160400.0
2012-12-10 14:30:00,10.49,10.5,10.48,10.48,130800.0,7.6066,7.6139,7.5994,7.5994,130800.0
2012-12-10 14:40:00,10.48,10.48,10.47,10.48,58000.0,7.5994,7.5994,7.5921,7.5994,58000.0
2012-12-10 14:50:00,10.47,10.51,10.47,10.5,136000.0,7.5921,7.6211,7.5921,7.6139,136000.0
2012-12-10 15:00:00,10.5,10.5,10.49,10.5,110000.0,7.6139,7.6139,7.6066,7.6139,110000.0
2012-12-10 15:10:00,10.5,10.51,10.49,10.49,136400.0,7.6139,7.6211,7.6066,7.6066,136400.0
2012-12-10 15:20:00,10.5,10.51,10.48,10.5,283600.0,7.6139,7.6211,7.5994,7.6139,283600.0
2012-12-10 15:30:00,10.5,10.52,10.49,10.52,229200.0,7.6139,7.6284,7.6066,7.6284,229200.0
2012-12-10 15:40:00,10.52,10.52,10.51,10.51,235200.0,7.6284,7.6284,7.6211,7.6211,235200.0
2012-12-10 15:50:00,10.51,10.52,10.49,10.51,474400.0,7.6211,7.6284,7.6066,7.6211,474400.0
2012-12-11 09:30:00,10.55,10.58,10.51,10.56,147200.0,7.6501,7.6719,7.6211,7.6574,147200.0
2012-12-11 09:40:00,10.56,10.61,10.56,10.6,144000.0,7.6574,7.6936,7.6574,7.6864,144000.0
2012-12-11 09:50:00,10.6,10.68,10.6,10.66,170000.0,7.6864,7.7444,7.6864,7.7299,170000.0
2012-12-11 10:00:00,10.66,10.67,10.64,10.65,143600.0,7.7299,7.7371,7.7154,7.7226,143600.0
2012-12-11 10:10:00,10.65,10.67,10.62,10.63,174400.0,7.7226,7.7371,7.7009,7.7081,174400.0
2012-12-11 10:20:00,10.63,10.65,10.62,10.64,95200.0,7.7081,7.7226,7.7009,7.7154,95200.0
2012-12-11 10:30:00,10.64,10.65,10.62,10.63,177600.0,7.7154,7.7226,7.7009,7.7081,177600.0
2012-12-11 10:40:00,10.63,10.63,10.62,10.63,248000.0,7.7081,7.7081,7.7009,7.7081,248000.0
2012-12-11 10:50:00,10.63,10.63,10.61,10.63,280000.0,7.7081,7.7081,7.6936,7.7081,280000.0
2012-12-11 11:00:00,10.63,10.64,10.62,10.63,170800.0,7.7081,7.7154,7.7009,7.7081,170800.0
2012-12-11 11:10:00,10.63,10.65,10.63,10.64,173600.0,7.7081,7.7226,7.7081,7.7154,173600.0
2012-12-11 11:20:00,10.64,10.71,10.64,10.7,273200.0,7.7154,7.7661,7.7154,7.7589,273200.0
2012-12-11 11:30:00,10.7,10.74,10.7,10.74,371200.0,7.7589,7.7879,7.7589,7.7879,371200.0
2012-12-11 11:40:00,10.74,10.77,10.74,10.77,382800.0,7.7879,7.8096,7.7879,7.8096,382800.0
2012-12-11 11:50:00,10.77,10.77,10.74,10.75,240000.0,7.8096,7.8096,7.7879,7.7951,240000.0
2012-12-11 12:00:00,10.75,10.76,10.72,10.73,214800.0,7.7951,7.8024,7.7734,7.7806,214800.0
2012-12-11 12:10:00,10.73,10.75,10.73,10.75,150400.0,7.7806,7.7951,7.7806,7.7951,150400.0
2012-12-11 12:20:00,10.75,10.76,10.74,10.74,214800.0,7.7951,7.8024,7.7879,7.7879,214800.0
2012-12-11 12:30:00,10.74,10.77,10.74,10.76,222400.0,7.7879,7.8096,7.7879,7.8024,222400.0
2012-12-11 12:40:00,10.77,10.78,10.76,10.77,148800.0,7.8096,7.8169,7.8024,7.8096,148800.0
2012-12-11 12:50:00,10.77,10.8,10.76,10.8,546400.0,7.8096,7.8314,7.8024,7.8314,546400.0
2012-12-11 13:00:00,10.8,10.82,10.8,10.81,467600.0,7.8314,7.8459,7.8314,7.8387,467600.0
2012-12-11 13:10:00,10.8,10.81,10.78,10.79,133200.0,7.8314,7.8387,7.8169,7.8241,133200.0
2012-12-11 13:20:00,10.79,10.79,10.78,10.79,89600.0,7.8241,7.8241,7.8169,7.8241,89600.0
2012-12-11 13:30:00,10.79,10.81,10.79,10.8,138000.0,7.8241,7.8387,7.8241,7.8314,138000.0
2012-12-11 13:40:00,10.8,10.85,10.8,10.83,450800.0,7.8314,7.8677,7.8314,7.8532,450800.0
2012-12-11 13:50:00,10.84,10.84,10.81,10.83,93600.0,7.8604,7.8604,7.8387,7.8532,93600.0
2012-12-11 14:00:00,10.81,10.83,10.8,10.8,97200.0,7.8387,7.8532,7.8314,7.8314,97200.0
2012-12-11 14:10:00,10.8,10.8,10.78,10.78,76000.0,7.8314,7.8314,7.8169,7.8169,76000.0
2012-12-11 14:20:00,10.78,10.79,10.76,10.77,402000.0,7.8169,7.8241,7.8024,7.8096,402000.0
2012-12-11 14:30:00,10.76,10.78,10.75,10.75,122000.0,7.8024,7.8169,7.7951,7.7951,122000.0
2012-12-11 14:40:00,10.75,10.75,10.73,10.75,408800.0,7.7951,7.7951,7.7806,7.7951,408800.0
2012-12-11 14:50:00,10.75,10.76,10.74,10.75,121200.0,7.7951,7.8024,7.7879,7.7951,121200.0
2012-12-11 15:00:00,10.75,10.76,10.74,10.76,244000.0,7.7951,7.8024,7.7879,7.8024,244000.0
2012-12-11 15:10:00,10.76,10.76,10.74,10.75,184800.0,7.8024,7.8024,7.7879,7.7951,184800.0
2012-12-11 15:20:00,10.75,10.76,10.74,10.75,202000.0,7.7951,7.8024,7.7879,7.7951,202000.0
2012-12-11 15:30:00,10.75,10.76,10.75,10.75,330000.0,7.7951,7.8024,7.7951,7.7951,330000.0
2012-12-11 15:40:00,10.75,10.76,10.75,10.75,332800.0,7.7951,7.8024,7.7951,7.7951,332800.0
2012-12-11 15:50:00,10.75,10.76,10.75,10.76,892400.0,7.7951,7.8024,7.7951,7.8024,892400.0
2012-12-12 09:30:00,10.78,10.82,10.75,10.78,883600.0,7.8169,7.8459,7.7951,7.8169,883600.0
2012-12-12 09:40:00,10.78,10.8,10.77,10.79,374400.0,7.8169,7.8314,7.8096,7.8241,374400.0
2012-12-12 09:50:00,10.79,10.79,10.76,10.76,1476000.0,7.8241,7.8241,7.8024,7.8024,1476000.0
2012-12-12 10:00:00,10.76,10.77,10.74,10.76,150800.0,7.8024,7.8096,7.7879,7.8024,150800.0
2012-12-12 10:10:00,10.76,10.76,10.73,10.75,114000.0,7.8024,7.8024,7.7806,7.7951,114000.0
2012-12-12 10:20:00,10.75,10.8,10.75,10.79,93200.0,7.7951,7.8314,7.7951,7.8241,93200.0
2012-12-12 10:30:00,10.79,10.79,10.76,10.76,108000.0,7.8241,7.8241,7.8024,7.8024,108000.0
2012-12-12 10:40:00,10.76,10.76,10.74,10.75,208800.0,7.8024,7.8024,7.7879,7.7951,208800.0
2012-12-12 10:50:00,10.75,10.76,10.73,10.76,227600.0,7.7951,7.8024,7.7806,7.8024,227600.0
2012-12-12 11:00:00,10.76,10.76,10.74,10.75,76800.0,7.8024,7.8024,7.7879,7.7951,76800.0
2012-12-12 11:10:00,10.75,10.76,10.75,10.75,48000.0,7.7951,7.8024,7.7951,7.7951,48000.0
2012-12-12 11:20:00,10.75,10.76,10.74,10.75,106800.0,7.7951,7.8024,7.7879,7.7951,106800.0
2012-12-12 11:30:00,10.75,10.76,10.74,10.76,104000.0,7.7951,7.8024,7.7879,7.8024,104000.0
2012-12-12 11:40:00,10.76,10.76,10.74,10.74,199600.0,7.8024,7.8024,7.7879,7.7879,199600.0
2012-12-12 11:50:00,10.74,10.75,10.73,10.74,90800.0,7.7879,7.7951,7.7806,7.7879,90800.0
2012-12-12 12:00:00,10.74,10.74,10.73,10.73,198800.0,7.7879,7.7879,7.7806,7.7806,198800.0
2012-12-12 12:10:00,10.73,10.76,10.73,10.76,183200.0,7.7806,7.8024,7.7806,7.8024,183200.0
2012-12-12 12:20:00,10.76,10.76,10.75,10.76,39600.0,7.8024,7.8024,7.7951,7.8024,39600.0
2012-12-12 12:30:00,10.75,10.78,10.73,10.78,179600.0,7.7951,7.8169,7.7806,7.8169,179600.0
2012-12-12 12:40:00,10.78,10.8,10.77,10.79,87600.0,7.8169,7.8314,7.8096,7.8241,87600.0
2012-12-12 12:50:00,10.79,10.82,10.79,10.8,68400.0,7.8241,7.8459,7.8241,7.8314,68400.0
2012-12-12 13:00:00,10.8,10.8,10.79,10.79,56000.0,7.8314,7.8314,7.8241,7.8241,56000.0
2012-12-12 13:10:00,10.79,10.79,10.76,10.77,190800.0,7.8241,7.8241,7.8024,7.8096,190800.0
2012-12-12 13:20:00,10.77,10.8,10.77,10.8,65600.0,7.8096,7.8314,7.8096,7.8314,65600.0
2012-12-12 13:30:00,10.8,10.8,10.79,10.79,70000.0,7.8314,7.8314,7.8241,7.8241,70000.0
2012-12-12 13:40:00,10.79,10.79,10.78,10.78,51200.0,7.8241,7.8241,7.8169,7.8169,51200.0
2012-12-12 13:50:00,10.78,10.79,10.77,10.78,64800.0,7.8169,7.8241,7.8096,7.8169,64800.0
2012-12-12 14:00:00,10.78,10.79,10.77,10.78,100000.0,7.8169,7.8241,7.8096,7.8169,100000.0
2012-12-12 14:10:00,10.79,10.79,10.78,10.79,49600.0,7.8241,7.8241,7.8169,7.8241,49600.0
2012-12-12 14:20:00,10.79,10.79,10.75,10.77,102400.0,7.8241,7.8241,7.7951,7.8096,102400.0
2012-12-12 14:30:00,10.77,10.77,10.75,10.76,60400.0,7.8096,7.8096,7.7951,7.8024,60400.0
2012-12-12 14:40:00,10.76,10.76,10.75,10.75,118000.0,7.8024,7.8024,7.7951,7.7951,118000.0
2012-12-12 14:50:00,10.76,10.76,10.75,10.75,183600.0,7.8024,7.8024,7.7951,7.7951,183600.0
2012-12-12 15:00:00,10.75,10.76,10.75,10.76,252800.0,7.7951,7.8024,7.7951,7.8024,252800.0
2012-12-12 15:10:00,10.76,10.77,10.75,10.76,223200.0,7.8024,7.8096,7.7951,7.8024,223200.0
2012-12-12 15:20:00,10.76,10.76,10.74,10.75,207200.0,7.8024,7.8024,7.7879,7.7951,207200.0
2012-12-12 15:30:00,10.75,10.76,10.74,10.74,583200.0,7.7951,7.8024,7.7879,7.7879,583200.0
2012-12-12 15:40:00,10.74,10.76,10.74,10.75,460000.0,7.7879,7.8024,7.7879,7.7951,460000.0
2012-12-12 15:50:00,10.75,10.76,10.74,10.76,714800.0,7.7951,7.8024,7.7879,7.8024,714800.0
2012-12-13 09:30:00,10.73,10.8,10.73,10.77,190000.0,7.7806,7.8314,7.7806,7.8096,190000.0
2012-12-13 09:40:00,10.78,10.79,10.76,10.77,62400.0,7.8169,7.8241,7.8024,7.8096,62400.0
2012-12-13 09:50:00,10.77,10.78,10.76,10.77,47600.0,7.8096,7.8169,7.8024,7.8096,47600.0
2012-12-13 10:00:00,10.77,10.81,10.77,10.8,229600.0,7.8096,7.8387,7.8096,7.8314,229600.0
2012-12-13 10:10:00,10.8,10.82,10.8,10.81,173600.0,7.8314,7.8459,7.8314,7.8387,173600.0
2012-12-13 10:20:00,10.81,10.82,10.81,10.82,100800.0,7.8387,7.8459,7.8387,7.8459,100800.0
2012-12-13 10:30:00,10.81,10.82,10.8,10.81,94000.0,7.8387,7.8459,7.8314,7.8387,94000.0
2012-12-13 10:40:00,10.81,10.81,10.8,10.81,86800.0,7.8387,7.8387,7.8314,7.8387,86800.0
2012-12-13 10:50:00,10.81,10.81,10.8,10.81,77600.0,7.8387,7.8387,7.8314,7.8387,77600.0
2012-12-13 11:00:00,10.81,10.81,10.8,10.81,88000.0,7.8387,7.8387,7.8314,7.8387,88000.0
2012-12-13 11:10:00,10.8,10.81,10.78,10.79,155200.0,7.8314,7.8387,7.8169,7.8241,155200.0
2012-12-13 11:20:00,10.78,10.8,10.77,10.8,250000.0,7.8169,7.8314,7.8096,7.8314,250000.0
2012-12-13 11:30:00,10.8,10.8,10.77,10.78,190800.0,7.8314,7.8314,7.8096,7.8169,190800.0
2012-12-13 11:40:00,10.78,10.79,10.77,10.78,114400.0,7.8169,7.8241,7.8096,7.8169,114400.0
2012-12-13 11:50:00,10.78,10.81,10.78,10.81,112000.0,7.8169,7.8387,7.8169,7.8387,112000.0
2012-12-13 12:00:00,10.81,10.81,10.8,10.81,225600.0,7.8387,7.8387,7.8314,7.8387,225600.0
2012-12-13 12:10:00,10.81,10.81,10.78,10.78,165600.0,7.8387,7.8387,7.8169,7.8169,165600.0
2012-12-13 12:20:00,10.77,10.8,10.77,10.78,289200.0,7.8096,7.8314,7.8096,7.8169,289200.0
2012-12-13 12:30:00,10.78,10.78,10.76,10.77,112400.0,7.8169,7.8169,7.8024,7.8096,112400.0
2012-12-13 12:40:00,10.77,10.77,10.76,10.77,144000.0,7.8096,7.8096,7.8024,7.8096,144000.0
2012-12-13 12:50:00,10.77,10.78,10.76,10.78,144800.0,7.8096,7.8169,7.8024,7.8169,144800.0
2012-12-13 13:00:00,10.78,10.78,10.77,10.77,271600.0,7.8169,7.8169,7.8096,7.8096,271600.0
2012-12-13 13:10:00,10.77,10.78,10.77,10.77,97200.0,7.8096,7.8169,7.8096,7.8096,97200.0
2012-12-13 13:20:00,10.77,10.78,10.77,10.77,35200.0,7.8096,7.8169,7.8096,7.8096,35200.0
2012-12-13 13:30:00,10.77,10.78,10.77,10.78,150000.0,7.8096,7.8169,7.8096,7.8169,150000.0
2012-12-13 13:40:00,10.78,10.78,10.76,10.77,99600.0,7.8169,7.8169,7.8024,7.8096,99600.0
2012-12-13 13:50:00,10.77,10.77,10.76,10.77,101200.0,7.8096,7.8096,7.8024,7.8096,101200.0
2012-12-13 14:00:00,10.77,10.78,10.76,10.77,149200.0,7.8096,7.8169,7.8024,7.8096,149200.0
2012-12-13 14:10:00,10.76,10.77,10.75,10.75,113600.0,7.8024,7.8096,7.7951,7.7951,113600.0
2012-12-13 14:20:00,10.75,10.77,10.75,10.76,78000.0,7.7951,7.8096,7.7951,7.8024,78000.0
2012-12-13 14:30:00,10.76,10.77,10.75,10.76,115600.0,7.8024,7.8096,7.7951,7.8024,115600.0
2012-12-13 14:40:00,10.76,10.77,10.76,10.76,103600.0,7.8024,7.8096,7.8024,7.8024,103600.0
2012-12-13 14:50:00,10.77,10.78,10.76,10.78,132000.0,7.8096,7.8169,7.8024,7.8169,132000.0
2012-12-13 15:00:00,10.78,10.78,10.76,10.76,182800.0,7.8169,7.8169,7.8024,7.8024,182800.0
2012-12-13 15:10:00,10.76,10.78,10.74,10.74,493200.0,7.8024,7.8169,7.7879,7.7879,493200.0
2012-12-13 15:20:00,10.74,10.75,10.73,10.73,188400.0,7.7879,7.7951,7.7806,7.7806,188400.0
2012-12-13 15:30:00,10.74,10.76,10.73,10.76,264400.0,7.7879,7.8024,7.7806,7.8024,264400.0
2012-12-13 15:40:00,10.76,10.77,10.74,10.75,277600.0,7.8024,7.8096,7.7879,7.7951,277600.0
2012-12-13 15:50:00,10.75,10.76,10.74,10.75,526800.0,7.7951,7.8024,7.7879,7.7951,526800.0
2012-12-14 09:30:00,10.69,10.77,10.69,10.75,256800.0,7.7516,7.8096,7.7516,7.7951,256800.0
2012-12-14 09:40:00,10.75,10.79,10.74,10.77,208800.0,7.7951,7.8241,7.7879,7.8096,208800.0
2012-12-14 09:50:00,10.77,10.78,10.76,10.76,120800.0,7.8096,7.8169,7.8024,7.8024,120800.0
2012-12-14 10:00:00,10.76,10.8,10.76,10.78,334000.0,7.8024,7.8314,7.8024,7.8169,334000.0
2012-12-14 10:10:00,10.78,10.79,10.76,10.77,168000.0,7.8169,7.8241,7.8024,7.8096,168000.0
2012-12-14 10:20:00,10.77,10.78,10.76,10.76,453600.0,7.8096,7.8169,7.8024,7.8024,453600.0
2012-12-14 10:30:00,10.76,10.77,10.74,10.75,264000.0,7.8024,7.8096,7.7879,7.7951,264000.0
2012-12-14 10:40:00,10.75,10.77,10.74,10.77,267600.0,7.7951,7.8096,7.7879,7.8096,267600.0
2012-12-14 10:50:00,10.77,10.78,10.76,10.78,86000.0,7.8096,7.8169,7.8024,7.8169,86000.0
2012-12-14 11:00:00,10.78,10.79,10.77,10.78,46800.0,7.8169,7.8241,7.8096,7.8169,46800.0
2012-12-14 11:10:00,10.78,10.79,10.77,10.78,67600.0,7.8169,7.8241,7.8096,7.8169,67600.0
2012-12-14 11:20:00,10.78,10.78,10.76,10.76,206400.0,7.8169,7.8169,7.8024,7.8024,206400.0
2012-12-14 11:30:00,10.76,10.77,10.75,10.76,59200.0,7.8024,7.8096,7.7951,7.8024,59200.0
2012-12-14 11:40:00,10.76,10.78,10.76,10.76,35200.0,7.8024,7.8169,7.8024,7.8024,35200.0
2012-12-14 11:50:00,10.76,10.77,10.75,10.76,73600.0,7.8024,7.8096,7.7951,7.8024,73600.0
2012-12-14 12:00:00,10.76,10.76,10.75,10.76,100800.0,7.8024,7.8024,7.7951,7.8024,100800.0
2012-12-14 12:10:00,10.76,10.76,10.75,10.75,136800.0,7.8024,7.8024,7.7951,7.7951,136800.0
2012-12-14 12:20:00,10.75,10.76,10.75,10.76,184000.0,7.7951,7.8024,7.7951,7.8024,184000.0
2012-12-14 12:30:00,10.76,10.76,10.75,10.75,96000.0,7.8024,7.8024,7.7951,7.7951,96000.0
2012-12-14 12:40:00,10.75,10.77,10.75,10.76,60800.0,7.7951,7.8096,7.7951,7.8024,60800.0
2012-12-14 12:50:00,10.76,10.76,10.75,10.76,85200.0,7.8024,7.8024,7.7951,7.8024,85200.0
2012-12-14 13:00:00,10.76,10.77,10.76,10.76,110800.0,7.8024,7.8096,7.8024,7.8024,110800.0
2012-12-14 13:10:00,10.77,10.77,10.75,10.76,55600.0,7.8096,7.8096,7.7951,7.8024,55600.0
2012-12-14 13:20:00,10.76,10.76,10.75,10.76,72000.0,7.8024,7.8024,7.7951,7.8024,72000.0
2012-12-14 13:30:00,10.76,10.76,10.75,10.76,48800.0,7.8024,7.8024,7.7951,7.8024,48800.0
2012-12-14 13:40:00,10.76,10.77,10.76,10.77,77200.0,7.8024,7.8096,7.8024,7.8096,77200.0
2012-12-14 13:50:00,10.76,10.77,10.76,10.77,87600.0,7.8024,7.8096,7.8024,7.8096,87600.0
2012-12-14 14:00:00,10.77,10.77,10.77,10.77,59600.0,7.8096,7.8096,7.8096,7.8096,59600.0
2012-12-14 14:10:00,10.77,10.77,10.77,10.77,70000.0,7.8096,7.8096,7.8096,7.8096,70000.0
2012-12-14 14:20:00,10.77,10.77,10.77,10.77,109600.0,7.8096,7.8096,7.8096,7.8096,109600.0
2012-12-14 14:30:00,10.77,10.77,10.77,10.77,70800.0,7.8096,7.8096,7.8096,7.8096,70800.0
2012-12-14 14:40:00,10.77,10.78,10.77,10.78,106800.0,7.8096,7.8169,7.8096,7.8169,106800.0
2012-12-14 14:50:00,10.78,10.78,10.76,10.76,162000.0,7.8169,7.8169,7.8024,7.8024,162000.0
2012-12-14 15:00:00,10.77,10.77,10.75,10.76,182400.0,7.8096,7.8096,7.7951,7.8024,182400.0
2012-12-14 15:10:00,10.76,10.77,10.76,10.76,151600.0,7.8024,7.8096,7.8024,7.8024,151600.0
2012-12-14 15:20:00,10.76,10.77,10.75,10.77,159600.0,7.8024,7.8096,7.7951,7.8096,159600.0
2012-12-14 15:30:00,10.77,10.79,10.77,10.78,256000.0,7.8096,7.8241,7.8096,7.8169,256000.0
2012-12-14 15:40:00,10.78,10.78,10.77,10.77,247600.0,7.8169,7.8169,7.8096,7.8096,247600.0
2012-12-14 15:50:00,10.77,10.79,10.76,10.78,648800.0,7.8096,7.8241,7.8024,7.8169,648800.0
2012-12-17 09:30:00,10.82,10.84,10.78,10.82,182000.0,7.8459,7.8604,7.8169,7.8459,182000.0
2012-12-17 09:40:00,10.82,10.83,10.79,10.8,356400.0,7.8459,7.8532,7.8241,7.8314,356400.0
2012-12-17 09:50:00,10.8,10.85,10.8,10.84,172000.0,7.8314,7.8677,7.8314,7.8604,172000.0
2012-12-17 10:00:00,10.84,10.85,10.83,10.85,142800.0,7.8604,7.8677,7.8532,7.8677,142800.0
2012-12-17 10:10:00,10.85,10.85,10.81,10.81,213600.0,7.8677,7.8677,7.8387,7.8387,213600.0
2012-12-17 10:20:00,10.81,10.81,10.79,10.81,97200.0,7.8387,7.8387,7.8241,7.8387,97200.0
2012-12-17 10:30:00,10.81,10.82,10.81,10.81,51600.0,7.8387,7.8459,7.8387,7.8387,51600.0
2012-12-17 10:40:00,10.81,10.82,10.79,10.79,127200.0,7.8387,7.8459,7.8241,7.8241,127200.0
2012-12-17 10:50:00,10.79,10.8,10.78,10.79,208400.0,7.8241,7.8314,7.8169,7.8241,208400.0
2012-12-17 11:00:00,10.78,10.81,10.78,10.81,270400.0,7.8169,7.8387,7.8169,7.8387,270400.0
2012-12-17 11:10:00,10.81,10.84,10.81,10.84,148400.0,7.8387,7.8604,7.8387,7.8604,148400.0
2012-12-17 11:20:00,10.84,10.85,10.84,10.84,64800.0,7.8604,7.8677,7.8604,7.8604,64800.0
2012-12-17 11:30:00,10.84,10.87,10.84,10.85,184800.0,7.8604,7.8822,7.8604,7.8677,184800.0
2012-12-17 11:40:00,10.85,10.87,10.85,10.87,97600.0,7.8677,7.8822,7.8677,7.8822,97600.0
2012-12-17 11:50:00,10.87,10.88,10.86,10.88,108800.0,7.8822,7.8894,7.8749,7.8894,108800.0
2012-12-17 12:00:00,10.88,10.89,10.87,10.88,192400.0,7.8894,7.8967,7.8822,7.8894,192400.0
2012-12-17 12:10:00,10.88,10.9,10.88,10.89,85600.0,7.8894,7.9039,7.8894,7.8967,85600.0
2012-12-17 12:20:00,10.89,10.9,10.89,10.9,60000.0,7.8967,7.9039,7.8967,7.9039,60000.0
2012-12-17 12:30:00,10.9,10.9,10.88,10.9,152000.0,7.9039,7.9039,7.8894,7.9039,152000.0
2012-12-17 12:40:00,10.9,10.9,10.88,10.89,47200.0,7.9039,7.9039,7.8894,7.8967,47200.0
2012-12-17 12:50:00,10.89,10.9,10.89,10.89,98000.0,7.8967,7.9039,7.8967,7.8967,98000.0
2012-12-17 13:00:00,10.89,10.9,10.89,10.9,88800.0,7.8967,7.9039,7.8967,7.9039,88800.0
2012-12-17 13:10:00,10.9,10.9,10.88,10.89,1066800.0,7.9039,7.9039,7.8894,7.8967,1066800.0
2012-12-17 13:20:00,10.89,10.9,10.88,10.9,121200.0,7.8967,7.9039,7.8894,7.9039,121200.0
2012-12-17 13:30:00,10.9,10.9,10.88,10.89,78400.0,7.9039,7.9039,7.8894,7.8967,78400.0
2012-12-17 13:40:00,10.89,10.9,10.88,10.89,236400.0,7.8967,7.9039,7.8894,7.8967,236400.0
2012-12-17 13:50:00,10.89,10.89,10.88,10.88,58800.0,7.8967,7.8967,7.8894,7.8894,58800.0
2012-12-17 14:00:00,10.88,10.89,10.87,10.88,131200.0,7.8894,7.8967,7.8822,7.8894,131200.0
2012-12-17 14:10:00,10.88,10.89,10.87,10.87,250800.0,7.8894,7.8967,7.8822,7.8822,250800.0
2012-12-17 14:20:00,10.88,10.89,10.86,10.86,306400.0,7.8894,7.8967,7.8749,7.8749,306400.0
2012-12-17 14:30:00,10.87,10.88,10.86,10.88,137600.0,7.8822,7.8894,7.8749,7.8894,137600.0
2012-12-17 14:40:00,10.87,10.88,10.87,10.88,119600.0,7.8822,7.8894,7.8822,7.8894,119600.0
2012-12-17 14:50:00,10.88,10.89,10.88,10.88,90400.0,7.8894,7.8967,7.8894,7.8894,90400.0
2012-12-17 15:00:00,10.88,10.91,10.88,10.91,149200.0,7.8894,7.9112,7.8894,7.9112,149200.0
2012-12-17 15:10:00,10.91,10.91,10.89,10.89,140800.0,7.9112,7.9112,7.8967,7.8967,140800.0
2012-12-17 15:20:00,10.89,10.9,10.88,10.89,171600.0,7.8967,7.9039,7.8894,7.8967,171600.0
2012-12-17 15:30:00,10.89,10.9,10.88,10.89,168800.0,7.8967,7.9039,7.8894,7.8967,168800.0
2012-12-17 15:40:00,10.9,10.9,10.89,10.9,180400.0,7.9039,7.9039,7.8967,7.9039,180400.0
2012-12-17 15:50:00,10.9,10.93,10.89,10.93,527600.0,7.9039,7.9257,7.8967,7.9257,527600.0
2012-12-18 09:30:00,10.95,10.97,10.85,10.89,388000.0,7.9402,7.9547,7.8677,7.8967,388000.0
2012-12-18 09:40:00,10.89,10.95,10.89,10.93,282800.0,7.8967,7.9402,7.8967,7.9257,282800.0
2012-12-18 09:50:00,10.93,10.95,10.92,10.94,147600.0,7.9257,7.9402,7.9184,7.9329,147600.0
2012-12-18 10:00:00,10.94,10.97,10.94,10.94,175200.0,7.9329,7.9547,7.9329,7.9329,175200.0
2012-12-18 10:10:00,10.94,10.98,10.94,10.97,305600.0,7.9329,7.9619,7.9329,7.9547,305600.0
2012-12-18 10:20:00,10.97,11.0,10.96,10.99,190000.0,7.9547,7.9764,7.9474,7.9692,190000.0
2012-12-18 10:30:00,10.99,11.02,10.99,11.02,224000.0,7.9692,7.9909,7.9692,7.9909,224000.0
2012-12-18 10:40:00,11.02,11.04,11.01,11.01,248800.0,7.9909,8.0054,7.9837,7.9837,248800.0
2012-12-18 10:50:00,11.02,11.03,11.0,11.01,279600.0,7.9909,7.9982,7.9764,7.9837,279600.0
2012-12-18 11:00:00,11.01,11.03,11.01,11.01,128400.0,7.9837,7.9982,7.9837,7.9837,128400.0
2012-12-18 11:10:00,11.02,11.05,11.01,11.05,160800.0,7.9909,8.0127,7.9837,8.0127,160800.0
2012-12-18 11:20:00,11.05,11.06,11.04,11.06,180400.0,8.0127,8.0199,8.0054,8.0199,180400.0
2012-12-18 11:30:00,11.06,11.09,11.06,11.07,174000.0,8.0199,8.0417,8.0199,8.0272,174000.0
2012-12-18 11:40:00,11.06,11.1,11.06,11.09,173600.0,8.0199,8.0489,8.0199,8.0417,173600.0
2012-12-18 11:50:00,11.09,11.09,11.07,11.09,206400.0,8.0417,8.0417,8.0272,8.0417,206400.0
2012-12-18 12:00:00,11.09,11.11,11.09,11.1,244000.0,8.0417,8.0562,8.0417,8.0489,244000.0
2012-12-18 12:10:00,11.1,11.1,11.09,11.1,264000.0,8.0489,8.0489,8.0417,8.0489,264000.0
2012-12-18 12:20:00,11.1,11.13,11.09,11.09,165600.0,8.0489,8.0707,8.0417,8.0417,165600.0
2012-12-18 12:30:00,11.09,11.12,11.07,11.12,204800.0,8.0417,8.0634,8.0272,8.0634,204800.0
2012-12-18 12:40:00,11.12,11.14,11.11,11.14,218800.0,8.0634,8.0779,8.0562,8.0779,218800.0
2012-12-18 12:50:00,11.14,11.16,11.14,11.16,68000.0,8.0779,8.0924,8.0779,8.0924,68000.0
2012-12-18 13:00:00,11.16,11.16,11.12,11.15,280000.0,8.0924,8.0924,8.0634,8.0852,280000.0
2012-12-18 13:10:00,11.15,11.15,11.12,11.13,173600.0,8.0852,8.0852,8.0634,8.0707,173600.0
2012-12-18 13:20:00,11.13,11.13,11.12,11.12,49200.0,8.0707,8.0707,8.0634,8.0634,49200.0
2012-12-18 13:30:00,11.12,11.14,11.12,11.13,62000.0,8.0634,8.0779,8.0634,8.0707,62000.0
2012-12-18 13:40:00,11.13,11.14,11.12,11.12,75200.0,8.0707,8.0779,8.0634,8.0634,75200.0
2012-12-18 13:50:00,11.12,11.12,11.11,11.12,54000.0,8.0634,8.0634,8.0562,8.0634,54000.0
2012-12-18 14:00:00,11.12,11.13,11.12,11.12,917200.0,8.0634,8.0707,8.0634,8.0634,917200.0
2012-12-18 14:10:00,11.12,11.14,11.12,11.13,803200.0,8.0634,8.0779,8.0634,8.0707,803200.0
2012-12-18 14:20:00,11.14,11.14,11.13,11.14,97600.0,8.0779,8.0779,8.0707,8.0779,97600.0
2012-12-18 14:30:00,11.14,11.15,11.13,11.15,132400.0,8.0779,8.0852,8.0707,8.0852,132400.0
2012-12-18 14:40:00,11.15,11.15,11.13,11.14,118400.0,8.0852,8.0852,8.0707,8.0779,118400.0
2012-12-18 14:50:00,11.14,11.15,11.13,11.13,115200.0,8.0779,8.0852,8.0707,8.0707,115200.0
2012-12-18 15:00:00,11.13,11.14,11.12,11.13,132800.0,8.0707,8.0779,8.0634,8.0707,132800.0
2012-12-18 15:10:00,11.13,11.15,11.12,11.15,228800.0,8.0707,8.0852,8.0634,8.0852,228800.0
2012-12-18 15:20:00,11.14,11.15,11.12,11.12,191600.0,8.0779,8.0852,8.0634,8.0634,191600.0
2012-12-18 15:30:00,11.12,11.14,11.12,11.13,223200.0,8.0634,8.0779,8.0634,8.0707,223200.0
2012-12-18 15:40:00,11.13,11.14,11.12,11.13,364800.0,8.0707,8.0779,8.0634,8.0707,364800.0
2012-12-18 15:50:00,11.13,11.16,11.13,11.16,1008000.0,8.0707,8.0924,8.0707,8.0924,1008000.0
2012-12-19 09:30:00,11.15,11.18,11.1,11.13,347600.0,8.0852,8.107,8.0489,8.0707,347600.0
2012-12-19 09:40:00,11.12,11.13,11.11,11.11,177200.0,8.0634,8.0707,8.0562,8.0562,177200.0
2012-12-19 09:50:00,11.11,11.11,11.06,11.1,239600.0,8.0562,8.0562,8.0199,8.0489,239600.0
2012-12-19 10:00:00,11.09,11.15,11.09,11.14,127600.0,8.0417,8.0852,8.0417,8.0779,127600.0
2012-12-19 10:10:00,11.14,11.15,11.12,11.13,100400.0,8.0779,8.0852,8.0634,8.0707,100400.0
2012-12-19 10:20:00,11.12,11.16,11.12,11.16,85600.0,8.0634,8.0924,8.0634,8.0924,85600.0
2012-12-19 10:30:00,11.16,11.17,11.15,11.15,199600.0,8.0924,8.0997,8.0852,8.0852,199600.0
2012-12-19 10:40:00,11.15,11.16,11.13,11.15,952400.0,8.0852,8.0924,8.0707,8.0852,952400.0
2012-12-19 10:50:00,11.15,11.19,11.15,11.16,287200.0,8.0852,8.1142,8.0852,8.0924,287200.0
2012-12-19 11:00:00,11.16,11.17,11.15,11.16,364400.0,8.0924,8.0997,8.0852,8.0924,364400.0
2012-12-19 11:10:00,11.15,11.18,11.15,11.18,386000.0,8.0852,8.107,8.0852,8.107,386000.0
2012-12-19 11:20:00,11.19,11.21,11.16,11.2,221200.0,8.1142,8.1287,8.0924,8.1215,221200.0
2012-12-19 11:30:00,11.19,11.22,11.19,11.22,82400.0,8.1142,8.136,8.1142,8.136,82400.0
2012-12-19 11:40:00,11.22,11.23,11.21,11.22,49200.0,8.136,8.1432,8.1287,8.136,49200.0
2012-12-19 11:50:00,11.22,11.22,11.21,11.22,122400.0,8.136,8.136,8.1287,8.136,122400.0
2012-12-19 12:00:00,11.21,11.22,11.19,11.19,83600.0,8.1287,8.136,8.1142,8.1142,83600.0
2012-12-19 12:10:00,11.19,11.21,11.18,11.19,138800.0,8.1142,8.1287,8.107,8.1142,138800.0
2012-12-19 12:20:00,11.19,11.21,11.19,11.21,130800.0,8.1142,8.1287,8.1142,8.1287,130800.0
2012-12-19 12:30:00,11.21,11.21,11.19,11.2,44400.0,8.1287,8.1287,8.1142,8.1215,44400.0
2012-12-19 12:40:00,11.2,11.23,11.2,11.22,93200.0,8.1215,8.1432,8.1215,8.136,93200.0
2012-12-19 12:50:00,11.22,11.22,11.21,11.21,59200.0,8.136,8.136,8.1287,8.1287,59200.0
2012-12-19 13:00:00,11.21,11.24,11.21,11.24,208800.0,8.1287,8.1505,8.1287,8.1505,208800.0
2012-12-19 13:10:00,11.24,11.24,11.2,11.21,135600.0,8.1505,8.1505,8.1215,8.1287,135600.0
2012-12-19 13:20:00,11.21,11.21,11.17,11.18,279600.0,8.1287,8.1287,8.0997,8.107,279600.0
2012-12-19 13:30:00,11.18,11.18,11.16,11.16,106800.0,8.107,8.107,8.0924,8.0924,106800.0
2012-12-19 13:40:00,11.16,11.16,11.12,11.15,482400.0,8.0924,8.0924,8.0634,8.0852,482400.0
2012-12-19 13:50:00,11.15,11.18,11.15,11.18,70000.0,8.0852,8.107,8.0852,8.107,70000.0
2012-12-19 14:00:00,11.18,11.19,11.17,11.17,77600.0,8.107,8.1142,8.0997,8.0997,77600.0
2012-12-19 14:10:00,11.17,11.19,11.17,11.17,64800.0,8.0997,8.1142,8.0997,8.0997,64800.0
2012-12-19 14:20:00,11.17,11.19,11.17,11.18,82400.0,8.0997,8.1142,8.0997,8.107,82400.0
2012-12-19 14:30:00,11.18,11.18,11.16,11.17,61600.0,8.107,8.107,8.0924,8.0997,61600.0
2012-12-19 14:40:00,11.17,11.17,11.14,11.15,107200.0,8.0997,8.0997,8.0779,8.0852,107200.0
2012-12-19 14:50:00,11.15,11.15,11.14,11.15,177600.0,8.0852,8.0852,8.0779,8.0852,177600.0
2012-12-19 15:00:00,11.15,11.16,11.14,11.16,118000.0,8.0852,8.0924,8.0779,8.0924,118000.0
2012-12-19 15:10:00,11.16,11.19,11.15,11.18,182400.0,8.0924,8.1142,8.0852,8.107,182400.0
2012-12-19 15:20:00,11.18,11.2,11.18,11.2,181600.0,8.107,8.1215,8.107,8.1215,181600.0
2012-12-19 15:30:00,11.2,11.21,11.19,11.2,212000.0,8.1215,8.1287,8.1142,8.1215,212000.0
2012-12-19 15:40:00,11.2,11.2,11.17,11.17,421600.0,8.1215,8.1215,8.0997,8.0997,421600.0
2012-12-19 15:50:00,11.17,11.18,11.12,11.12,1070800.0,8.0997,8.107,8.0634,8.0634,1070800.0
2012-12-20 09:30:00,11.16,11.17,11.07,11.08,240800.0,8.0924,8.0997,8.0272,8.0344,240800.0
2012-12-20 09:40:00,11.08,11.11,11.07,11.1,130000.0,8.0344,8.0562,8.0272,8.0489,130000.0
2012-12-20 09:50:00,11.09,11.1,11.05,11.05,128400.0,8.0417,8.0489,8.0127,8.0127,128400.0
2012-12-20 10:00:00,11.05,11.12,11.05,11.11,298800.0,8.0127,8.0634,8.0127,8.0562,298800.0
2012-12-20 10:10:00,11.11,11.12,11.09,11.1,51200.0,8.0562,8.0634,8.0417,8.0489,51200.0
2012-12-20 10:20:00,11.1,11.1,11.07,11.07,95200.0,8.0489,8.0489,8.0272,8.0272,95200.0
2012-12-20 10:30:00,11.06,11.11,11.06,11.1,56800.0,8.0199,8.0562,8.0199,8.0489,56800.0
2012-12-20 10:40:00,11.09,11.1,11.08,11.09,64000.0,8.0417,8.0489,8.0344,8.0417,64000.0
2012-12-20 10:50:00,11.09,11.11,11.07,11.11,134800.0,8.0417,8.0562,8.0272,8.0562,134800.0
2012-12-20 11:00:00,11.11,11.12,11.1,11.12,129200.0,8.0562,8.0634,8.0489,8.0634,129200.0
2012-12-20 11:10:00,11.12,11.13,11.12,11.13,179600.0,8.0634,8.0707,8.0634,8.0707,179600.0
2012-12-20 11:20:00,11.13,11.14,11.12,11.13,108400.0,8.0707,8.0779,8.0634,8.0707,108400.0
2012-12-20 11:30:00,11.12,11.14,11.12,11.13,110400.0,8.0634,8.0779,8.0634,8.0707,110400.0
2012-12-20 11:40:00,11.13,11.15,11.13,11.15,132800.0,8.0707,8.0852,8.0707,8.0852,132800.0
2012-12-20 11:50:00,11.15,11.15,11.13,11.13,113200.0,8.0852,8.0852,8.0707,8.0707,113200.0
2012-12-20 12:00:00,11.14,11.15,11.13,11.15,126000.0,8.0779,8.0852,8.0707,8.0852,126000.0
2012-12-20 12:10:00,11.15,11.18,11.15,11.18,95600.0,8.0852,8.107,8.0852,8.107,95600.0
2012-12-20 12:20:00,11.18,11.18,11.17,11.17,123200.0,8.107,8.107,8.0997,8.0997,123200.0
2012-12-20 12:30:00,11.17,11.19,11.17,11.18,110000.0,8.0997,8.1142,8.0997,8.107,110000.0
2012-12-20 12:40:00,11.18,11.19,11.18,11.19,94400.0,8.107,8.1142,8.107,8.1142,94400.0
2012-12-20 12:50:00,11.19,11.2,11.18,11.2,101200.0,8.1142,8.1215,8.107,8.1215,101200.0
2012-12-20 13:00:00,11.2,11.21,11.19,11.21,106400.0,8.1215,8.1287,8.1142,8.1287,106400.0
2012-12-20 13:10:00,11.21,11.21,11.18,11.18,85600.0,8.1287,8.1287,8.107,8.107,85600.0
2012-12-20 13:20:00,11.19,11.2,11.17,11.2,74000.0,8.1142,8.1215,8.0997,8.1215,74000.0
2012-12-20 13:30:00,11.2,11.22,11.2,11.21,114400.0,8.1215,8.136,8.1215,8.1287,114400.0
2012-12-20 13:40:00,11.21,11.22,11.2,11.21,174400.0,8.1287,8.136,8.1215,8.1287,174400.0
2012-12-20 13:50:00,11.21,11.22,11.21,11.22,162800.0,8.1287,8.136,8.1287,8.136,162800.0
2012-12-20 14:00:00,11.22,11.24,11.21,11.23,274000.0,8.136,8.1505,8.1287,8.1432,274000.0
2012-12-20 14:10:00,11.23,11.25,11.23,11.24,163200.0,8.1432,8.1577,8.1432,8.1505,163200.0
2012-12-20 14:20:00,11.24,11.25,11.24,11.24,185600.0,8.1505,8.1577,8.1505,8.1505,185600.0
2012-12-20 14:30:00,11.24,11.25,11.24,11.24,221600.0,8.1505,8.1577,8.1505,8.1505,221600.0
2012-12-20 14:40:00,11.24,11.26,11.24,11.26,130000.0,8.1505,8.165,8.1505,8.165,130000.0
2012-12-20 14:50:00,11.26,11.26,11.24,11.25,218400.0,8.165,8.165,8.1505,8.1577,218400.0
2012-12-20 15:00:00,11.25,11.25,11.24,11.25,236000.0,8.1577,8.1577,8.1505,8.1577,236000.0
2012-12-20 15:10:00,11.25,11.25,11.24,11.24,272400.0,8.1577,8.1577,8.1505,8.1505,272400.0
2012-12-20 15:20:00,11.24,11.24,11.24,11.24,279600.0,8.1505,8.1505,8.1505,8.1505,279600.0
2012-12-20 15:30:00,11.24,11.25,11.24,11.25,266800.0,8.1505,8.1577,8.1505,8.1577,266800.0
2012-12-20 15:40:00,11.25,11.26,11.24,11.25,295200.0,8.1577,8.165,8.1505,8.1577,295200.0
2012-12-20 15:50:00,11.24,11.26,11.24,11.26,512000.0,8.1505,8.165,8.1505,8.165,512000.0
2012-12-21 09:30:00,11.04,11.13,10.86,11.12,4185600.0,8.0054,8.0707,7.8749,8.0634,4185600.0
2012-12-21 09:40:00,11.12,11.18,11.11,11.17,222800.0,8.0634,8.107,8.0562,8.0997,222800.0
2012-12-21 09:50:00,11.17,11.25,11.17,11.25,272800.0,8.0997,8.1577,8.0997,8.1577,272800.0
2012-12-21 10:00:00,11.25,11.26,11.23,11.23,447600.0,8.1577,8.165,8.1432,8.1432,447600.0
2012-12-21 10:10:00,11.23,11.29,11.22,11.28,233200.0,8.1432,8.1867,8.136,8.1795,233200.0
2012-12-21 10:20:00,11.29,11.31,11.29,11.31,260800.0,8.1867,8.2012,8.1867,8.2012,260800.0
2012-12-21 10:30:00,11.31,11.35,11.3,11.35,288000.0,8.2012,8.2302,8.194,8.2302,288000.0
2012-12-21 10:40:00,11.35,11.35,11.3,11.3,313200.0,8.2302,8.2302,8.194,8.194,313200.0
2012-12-21 10:50:00,11.3,11.31,11.27,11.27,218000.0,8.194,8.2012,8.1722,8.1722,218000.0
2012-12-21 11:00:00,11.27,11.28,11.25,11.26,188800.0,8.1722,8.1795,8.1577,8.165,188800.0
2012-12-21 11:10:00,11.26,11.26,11.25,11.25,58800.0,8.165,8.165,8.1577,8.1577,58800.0
2012-12-21 11:20:00,11.25,11.28,11.25,11.27,103200.0,8.1577,8.1795,8.1577,8.1722,103200.0
2012-12-21 11:30:00,11.27,11.28,11.25,11.27,176800.0,8.1722,8.1795,8.1577,8.1722,176800.0
2012-12-21 11:40:00,11.27,11.29,11.26,11.29,143600.0,8.1722,8.1867,8.165,8.1867,143600.0
2012-12-21 11:50:00,11.28,11.31,11.28,11.31,120000.0,8.1795,8.2012,8.1795,8.2012,120000.0
2012-12-21 12:00:00,11.31,11.32,11.31,11.31,139600.0,8.2012,8.2085,8.2012,8.2012,139600.0
2012-12-21 12:10:00,11.31,11.33,11.31,11.33,393200.0,8.2012,8.2157,8.2012,8.2157,393200.0
2012-12-21 12:20:00,11.34,11.36,11.32,11.35,167600.0,8.223,8.2375,8.2085,8.2302,167600.0
2012-12-21 12:30:00,11.35,11.4,11.35,11.4,398800.0,8.2302,8.2665,8.2302,8.2665,398800.0
2012-12-21 12:40:00,11.4,11.44,11.4,11.44,374800.0,8.2665,8.2955,8.2665,8.2955,374800.0
2012-12-21 12:50:00,11.44,11.47,11.42,11.47,302800.0,8.2955,8.3172,8.281,8.3172,302800.0
2012-12-21 13:00:00,11.47,11.53,11.45,11.51,650800.0,8.3172,8.3607,8.3027,8.3462,650800.0
2012-12-21 13:10:00,11.51,11.51,11.46,11.47,835200.0,8.3462,8.3462,8.31,8.3172,835200.0
2012-12-21 13:20:00,11.47,11.48,11.45,11.47,254800.0,8.3172,8.3245,8.3027,8.3172,254800.0
2012-12-21 13:30:00,11.47,11.49,11.47,11.49,174400.0,8.3172,8.3317,8.3172,8.3317,174400.0
2012-12-21 13:40:00,11.49,11.49,11.46,11.49,135600.0,8.3317,8.3317,8.31,8.3317,135600.0
2012-12-21 13:50:00,11.49,11.49,11.47,11.49,316800.0,8.3317,8.3317,8.3172,8.3317,316800.0
2012-12-21 14:00:00,11.48,11.49,11.47,11.48,271600.0,8.3245,8.3317,8.3172,8.3245,271600.0
2012-12-21 14:10:00,11.49,11.49,11.47,11.48,213200.0,8.3317,8.3317,8.3172,8.3245,213200.0
2012-12-21 14:20:00,11.48,11.49,11.47,11.48,184800.0,8.3245,8.3317,8.3172,8.3245,184800.0
2012-12-21 14:30:00,11.48,11.48,11.44,11.44,768400.0,8.3245,8.3245,8.2955,8.2955,768400.0
2012-12-21 14:40:00,11.44,11.51,11.44,11.5,242800.0,8.2955,8.3462,8.2955,8.339,242800.0
2012-12-21 14:50:00,11.5,11.53,11.5,11.52,315600.0,8.339,8.3607,8.339,8.3535,315600.0
2012-12-21 15:00:00,11.52,11.54,11.51,11.54,421200.0,8.3535,8.368,8.3462,8.368,421200.0
2012-12-21 15:10:00,11.54,11.55,11.53,11.55,733600.0,8.368,8.3752,8.3607,8.3752,733600.0
2012-12-21 15:20:00,11.55,11.55,11.52,11.53,304800.0,8.3752,8.3752,8.3535,8.3607,304800.0
2012-12-21 15:30:00,11.53,11.54,11.51,11.52,343600.0,8.3607,8.368,8.3462,8.3535,343600.0
2012-12-21 15:40:00,11.52,11.53,11.52,11.53,556000.0,8.3535,8.3607,8.3535,8.3607,556000.0
2012-12-21 15:50:00,11.53,11.53,11.51,11.53,1520800.0,8.3607,8.3607,8.3462,8.3607,1520800.0
2012-12-24 09:30:00,11.46,11.55,11.46,11.53,334400.0,8.31,8.3752,8.31,8.3607,334400.0
2012-12-24 09:40:00,11.53,11.56,11.51,11.56,380800.0,8.3607,8.3825,8.3462,8.3825,380800.0
2012-12-24 09:50:00,11.55,11.56,11.52,11.52,288800.0,8.3752,8.3825,8.3535,8.3535,288800.0
2012-12-24 10:00:00,11.52,11.55,11.51,11.53,163200.0,8.3535,8.3752,8.3462,8.3607,163200.0
2012-12-24 10:10:00,11.53,11.54,11.53,11.54,202800.0,8.3607,8.368,8.3607,8.368,202800.0
2012-12-24 10:20:00,11.54,11.55,11.53,11.54,98000.0,8.368,8.3752,8.3607,8.368,98000.0
2012-12-24 10:30:00,11.54,11.55,11.54,11.54,170800.0,8.368,8.3752,8.368,8.368,170800.0
2012-12-24 10:40:00,11.54,11.54,11.53,11.54,366400.0,8.368,8.368,8.3607,8.368,366400.0
2012-12-24 10:50:00,11.54,11.55,11.54,11.54,116800.0,8.368,8.3752,8.368,8.368,116800.0
2012-12-24 11:00:00,11.55,11.56,11.55,11.55,108400.0,8.3752,8.3825,8.3752,8.3752,108400.0
2012-12-24 11:10:00,11.56,11.56,11.55,11.56,146400.0,8.3825,8.3825,8.3752,8.3825,146400.0
2012-12-24 11:20:00,11.56,11.56,11.55,11.56,60000.0,8.3825,8.3825,8.3752,8.3825,60000.0
2012-12-24 11:30:00,11.56,11.56,11.55,11.55,136800.0,8.3825,8.3825,8.3752,8.3752,136800.0
2012-12-24 11:40:00,11.55,11.56,11.55,11.55,68800.0,8.3752,8.3825,8.3752,8.3752,68800.0
2012-12-24 11:50:00,11.55,11.55,11.55,11.55,96000.0,8.3752,8.3752,8.3752,8.3752,96000.0
2012-12-24 12:00:00,11.55,11.56,11.55,11.55,89600.0,8.3752,8.3825,8.3752,8.3752,89600.0
2012-12-24 12:10:00,11.55,11.56,11.55,11.56,119600.0,8.3752,8.3825,8.3752,8.3825,119600.0
2012-12-24 12:20:00,11.56,11.56,11.56,11.56,64000.0,8.3825,8.3825,8.3825,8.3825,64000.0
2012-12-24 12:30:00,11.56,11.58,11.56,11.58,138800.0,8.3825,8.397,8.3825,8.397,138800.0
2012-12-24 12:40:00,11.58,11.58,11.58,11.58,126800.0,8.397,8.397,8.397,8.397,126800.0
2012-12-24 12:50:00,11.58,11.59,11.58,11.59,296800.0,8.397,8.4043,8.397,8.4043,296800.0
2012-12-26 09:30:00,11.59,11.59,11.56,11.56,131200.0,8.4043,8.4043,8.3825,8.3825,131200.0
2012-12-26 09:40:00,11.56,11.58,11.55,11.56,62000.0,8.3825,8.397,8.3752,8.3825,62000.0
2012-12-26 09:50:00,11.56,11.57,11.54,11.56,100000.0,8.3825,8.3898,8.368,8.3825,100000.0
2012-12-26 10:00:00,11.56,11.59,11.55,11.56,114400.0,8.3825,8.4043,8.3752,8.3825,114400.0
2012-12-26 10:10:00,11.56,11.56,11.54,11.56,116400.0,8.3825,8.3825,8.368,8.3825,116400.0
2012-12-26 10:20:00,11.56,11.58,11.56,11.58,145600.0,8.3825,8.397,8.3825,8.397,145600.0
2012-12-26 10:30:00,11.58,11.58,11.56,11.57,62400.0,8.397,8.397,8.3825,8.3898,62400.0
2012-12-26 10:40:00,11.57,11.58,11.57,11.57,100400.0,8.3898,8.397,8.3898,8.3898,100400.0
2012-12-26 10:50:00,11.57,11.58,11.55,11.56,288800.0,8.3898,8.397,8.3752,8.3825,288800.0
2012-12-26 11:00:00,11.56,11.56,11.52,11.53,263600.0,8.3825,8.3825,8.3535,8.3607,263600.0
2012-12-26 11:10:00,11.54,11.55,11.52,11.54,91600.0,8.368,8.3752,8.3535,8.368,91600.0
2012-12-26 11:20:00,11.54,11.55,11.49,11.49,144000.0,8.368,8.3752,8.3317,8.3317,144000.0
2012-12-26 11:30:00,11.49,11.51,11.47,11.5,242800.0,8.3317,8.3462,8.3172,8.339,242800.0
2012-12-26 11:40:00,11.49,11.51,11.49,11.5,63200.0,8.3317,8.3462,8.3317,8.339,63200.0
2012-12-26 11:50:00,11.51,11.53,11.5,11.52,85600.0,8.3462,8.3607,8.339,8.3535,85600.0
2012-12-26 12:00:00,11.52,11.53,11.52,11.52,141200.0,8.3535,8.3607,8.3535,8.3535,141200.0
2012-12-26 12:10:00,11.53,11.54,11.52,11.54,154000.0,8.3607,8.368,8.3535,8.368,154000.0
2012-12-26 12:20:00,11.53,11.55,11.52,11.53,98400.0,8.3607,8.3752,8.3535,8.3607,98400.0
2012-12-26 12:30:00,11.53,11.53,11.51,11.52,140000.0,8.3607,8.3607,8.3462,8.3535,140000.0
2012-12-26 12:40:00,11.52,11.53,11.52,11.53,134400.0,8.3535,8.3607,8.3535,8.3607,134400.0
2012-12-26 12:50:00,11.52,11.53,11.51,11.53,266000.0,8.3535,8.3607,8.3462,8.3607,266000.0
2012-12-26 13:00:00,11.53,11.54,11.52,11.53,78800.0,8.3607,8.368,8.3535,8.3607,78800.0
2012-12-26 13:10:00,11.53,11.54,11.53,11.54,64000.0,8.3607,8.368,8.3607,8.368,64000.0
2012-12-26 13:20:00,11.54,11.54,11.53,11.54,58400.0,8.368,8.368,8.3607,8.368,58400.0
2012-12-26 13:30:00,11.54,11.54,11.52,11.54,113600.0,8.368,8.368,8.3535,8.368,113600.0
2012-12-26 13:40:00,11.54,11.57,11.54,11.56,114000.0,8.368,8.3898,8.368,8.3825,114000.0
2012-12-26 13:50:00,11.56,11.58,11.56,11.57,120800.0,8.3825,8.397,8.3825,8.3898,120800.0
2012-12-26 14:00:00,11.57,11.57,11.53,11.54,264000.0,8.3898,8.3898,8.3607,8.368,264000.0
2012-12-26 14:10:00,11.53,11.55,11.53,11.54,68800.0,8.3607,8.3752,8.3607,8.368,68800.0
2012-12-26 14:20:00,11.54,11.54,11.53,11.53,54000.0,8.368,8.368,8.3607,8.3607,54000.0
2012-12-26 14:30:00,11.53,11.54,11.53,11.53,102800.0,8.3607,8.368,8.3607,8.3607,102800.0
2012-12-26 14:40:00,11.53,11.53,11.52,11.53,134000.0,8.3607,8.3607,8.3535,8.3607,134000.0
2012-12-26 14:50:00,11.53,11.55,11.53,11.53,152400.0,8.3607,8.3752,8.3607,8.3607,152400.0
2012-12-26 15:00:00,11.53,11.54,11.52,11.52,193200.0,8.3607,8.368,8.3535,8.3535,193200.0
2012-12-26 15:10:00,11.53,11.54,11.52,11.53,182000.0,8.3607,8.368,8.3535,8.3607,182000.0
2012-12-26 15:20:00,11.53,11.54,11.52,11.53,169200.0,8.3607,8.368,8.3535,8.3607,169200.0
2012-12-26 15:30:00,11.53,11.53,11.52,11.52,152800.0,8.3607,8.3607,8.3535,8.3535,152800.0
2012-12-26 15:40:00,11.52,11.52,11.49,11.49,172400.0,8.3535,8.3535,8.3317,8.3317,172400.0
2012-12-26 15:50:00,11.49,11.5,11.48,11.49,590400.0,8.3317,8.339,8.3245,8.3317,590400.0
2012-12-27 09:30:00,11.47,11.54,11.47,11.54,282400.0,8.3172,8.368,8.3172,8.368,282400.0
2012-12-27 09:40:00,11.54,11.57,11.54,11.55,82000.0,8.368,8.3898,8.368,8.3752,82000.0
2012-12-27 09:50:00,11.55,11.55,11.54,11.55,118400.0,8.3752,8.3752,8.368,8.3752,118400.0
2012-12-27 10:00:00,11.55,11.58,11.54,11.56,152000.0,8.3752,8.397,8.368,8.3825,152000.0
2012-12-27 10:10:00,11.56,11.56,11.54,11.55,468000.0,8.3825,8.3825,8.368,8.3752,468000.0
2012-12-27 10:20:00,11.55,11.55,11.5,11.52,284400.0,8.3752,8.3752,8.339,8.3535,284400.0
2012-12-27 10:30:00,11.52,11.52,11.5,11.5,114400.0,8.3535,8.3535,8.339,8.339,114400.0
2012-12-27 10:40:00,11.5,11.55,11.5,11.55,126400.0,8.339,8.3752,8.339,8.3752,126400.0
2012-12-27 10:50:00,11.55,11.55,11.53,11.53,143200.0,8.3752,8.3752,8.3607,8.3607,143200.0
2012-12-27 11:00:00,11.53,11.53,11.52,11.53,74800.0,8.3607,8.3607,8.3535,8.3607,74800.0
2012-12-27 11:10:00,11.53,11.53,11.51,11.53,142400.0,8.3607,8.3607,8.3462,8.3607,142400.0
2012-12-27 11:20:00,11.53,11.53,11.51,11.51,154800.0,8.3607,8.3607,8.3462,8.3462,154800.0
2012-12-27 11:30:00,11.51,11.52,11.51,11.51,68000.0,8.3462,8.3535,8.3462,8.3462,68000.0
2012-12-27 11:40:00,11.51,11.52,11.49,11.49,105600.0,8.3462,8.3535,8.3317,8.3317,105600.0
2012-12-27 11:50:00,11.49,11.5,11.47,11.48,120400.0,8.3317,8.339,8.3172,8.3245,120400.0
2012-12-27 12:00:00,11.48,11.49,11.47,11.49,178000.0,8.3245,8.3317,8.3172,8.3317,178000.0
2012-12-27 12:10:00,11.49,11.49,11.47,11.49,134400.0,8.3317,8.3317,8.3172,8.3317,134400.0
2012-12-27 12:20:00,11.49,11.49,11.48,11.49,102800.0,8.3317,8.3317,8.3245,8.3317,102800.0
2012-12-27 12:30:00,11.49,11.49,11.47,11.49,205200.0,8.3317,8.3317,8.3172,8.3317,205200.0
2012-12-27 12:40:00,11.49,11.49,11.48,11.49,111600.0,8.3317,8.3317,8.3245,8.3317,111600.0
2012-12-27 12:50:00,11.49,11.5,11.48,11.5,194000.0,8.3317,8.339,8.3245,8.339,194000.0
2012-12-27 13:00:00,11.5,11.52,11.49,11.51,108000.0,8.339,8.3535,8.3317,8.3462,108000.0
2012-12-27 13:10:00,11.51,11.53,11.5,11.53,48000.0,8.3462,8.3607,8.339,8.3607,48000.0
2012-12-27 13:20:00,11.53,11.53,11.5,11.51,90000.0,8.3607,8.3607,8.339,8.3462,90000.0
2012-12-27 13:30:00,11.52,11.52,11.51,11.52,136000.0,8.3535,8.3535,8.3462,8.3535,136000.0
2012-12-27 13:40:00,11.52,11.52,11.51,11.51,112800.0,8.3535,8.3535,8.3462,8.3462,112800.0
2012-12-27 13:50:00,11.51,11.52,11.51,11.51,107600.0,8.3462,8.3535,8.3462,8.3462,107600.0
2012-12-27 14:00:00,11.51,11.52,11.5,11.51,175600.0,8.3462,8.3535,8.339,8.3462,175600.0
2012-12-27 14:10:00,11.52,11.53,11.51,11.53,85200.0,8.3535,8.3607,8.3462,8.3607,85200.0
2012-12-27 14:20:00,11.53,11.53,11.51,11.51,70400.0,8.3607,8.3607,8.3462,8.3462,70400.0
2012-12-27 14:30:00,11.51,11.53,11.51,11.53,111200.0,8.3462,8.3607,8.3462,8.3607,111200.0
2012-12-27 14:40:00,11.53,11.58,11.53,11.54,424800.0,8.3607,8.397,8.3607,8.368,424800.0
2012-12-27 14:50:00,11.54,11.55,11.52,11.54,316400.0,8.368,8.3752,8.3535,8.368,316400.0
2012-12-27 15:00:00,11.55,11.56,11.54,11.55,262800.0,8.3752,8.3825,8.368,8.3752,262800.0
2012-12-27 15:10:00,11.55,11.55,11.53,11.55,111200.0,8.3752,8.3752,8.3607,8.3752,111200.0
2012-12-27 15:20:00,11.55,11.57,11.55,11.55,178800.0,8.3752,8.3898,8.3752,8.3752,178800.0
2012-12-27 15:30:00,11.55,11.58,11.55,11.57,229600.0,8.3752,8.397,8.3752,8.3898,229600.0
2012-12-27 15:40:00,11.57,11.6,11.57,11.59,719600.0,8.3898,8.4115,8.3898,8.4043,719600.0
2012-12-27 15:50:00,11.59,11.62,11.58,11.58,540000.0,8.4043,8.426,8.397,8.397,540000.0
2012-12-28 09:30:00,11.52,11.59,11.52,11.58,212800.0,8.3535,8.4043,8.3535,8.397,212800.0
2012-12-28 09:40:00,11.58,11.61,11.58,11.61,116800.0,8.397,8.4188,8.397,8.4188,116800.0
2012-12-28 09:50:00,11.61,11.62,11.6,11.61,81200.0,8.4188,8.426,8.4115,8.4188,81200.0
2012-12-28 10:00:00,11.62,11.66,11.61,11.66,210000.0,8.426,8.455,8.4188,8.455,210000.0
2012-12-28 10:10:00,11.66,11.71,11.65,11.71,458400.0,8.455,8.4913,8.4478,8.4913,458400.0
2012-12-28 10:20:00,11.71,11.71,11.64,11.66,88800.0,8.4913,8.4913,8.4405,8.455,88800.0
2012-12-28 10:30:00,11.66,11.67,11.63,11.64,118000.0,8.455,8.4623,8.4333,8.4405,118000.0
2012-12-28 10:40:00,11.64,11.72,11.63,11.7,256000.0,8.4405,8.4985,8.4333,8.484,256000.0
2012-12-28 10:50:00,11.7,11.72,11.69,11.72,216000.0,8.484,8.4985,8.4768,8.4985,216000.0
2012-12-28 11:00:00,11.72,11.74,11.69,11.71,178000.0,8.4985,8.513,8.4768,8.4913,178000.0
2012-12-28 11:10:00,11.71,11.74,11.69,11.74,187600.0,8.4913,8.513,8.4768,8.513,187600.0
2012-12-28 11:20:00,11.74,11.74,11.71,11.72,365200.0,8.513,8.513,8.4913,8.4985,365200.0
2012-12-28 11:30:00,11.72,11.72,11.68,11.68,103600.0,8.4985,8.4985,8.4695,8.4695,103600.0
2012-12-28 11:40:00,11.68,11.7,11.68,11.69,103200.0,8.4695,8.484,8.4695,8.4768,103200.0
2012-12-28 11:50:00,11.68,11.7,11.68,11.7,86000.0,8.4695,8.484,8.4695,8.484,86000.0
2012-12-28 12:00:00,11.71,11.71,11.7,11.71,66400.0,8.4913,8.4913,8.484,8.4913,66400.0
2012-12-28 12:10:00,11.71,11.72,11.71,11.72,60800.0,8.4913,8.4985,8.4913,8.4985,60800.0
2012-12-28 12:20:00,11.72,11.74,11.72,11.73,44000.0,8.4985,8.513,8.4985,8.5058,44000.0
2012-12-28 12:30:00,11.73,11.74,11.72,11.74,254400.0,8.5058,8.513,8.4985,8.513,254400.0
2012-12-28 12:40:00,11.74,11.74,11.71,11.71,75600.0,8.513,8.513,8.4913,8.4913,75600.0
2012-12-28 12:50:00,11.71,11.72,11.71,11.71,72800.0,8.4913,8.4985,8.4913,8.4913,72800.0
2012-12-28 13:00:00,11.72,11.72,11.71,11.72,65600.0,8.4985,8.4985,8.4913,8.4985,65600.0
2012-12-28 13:10:00,11.72,11.72,11.72,11.72,34000.0,8.4985,8.4985,8.4985,8.4985,34000.0
2012-12-28 13:20:00,11.72,11.74,11.71,11.74,128800.0,8.4985,8.513,8.4913,8.513,128800.0
2012-12-28 13:30:00,11.74,11.75,11.73,11.75,345200.0,8.513,8.5203,8.5058,8.5203,345200.0
2012-12-28 13:40:00,11.75,11.76,11.73,11.74,65600.0,8.5203,8.5275,8.5058,8.513,65600.0
2012-12-28 13:50:00,11.73,11.73,11.69,11.7,134800.0,8.5058,8.5058,8.4768,8.484,134800.0
2012-12-28 14:00:00,11.69,11.7,11.66,11.66,216000.0,8.4768,8.484,8.455,8.455,216000.0
2012-12-28 14:10:00,11.66,11.66,11.64,11.64,130800.0,8.455,8.455,8.4405,8.4405,130800.0
2012-12-28 14:20:00,11.65,11.65,11.63,11.63,98000.0,8.4478,8.4478,8.4333,8.4333,98000.0
2012-12-28 14:30:00,11.63,11.65,11.63,11.63,84400.0,8.4333,8.4478,8.4333,8.4333,84400.0
2012-12-28 14:40:00,11.63,11.65,11.63,11.64,82400.0,8.4333,8.4478,8.4333,8.4405,82400.0
2012-12-28 14:50:00,11.64,11.65,11.63,11.65,153600.0,8.4405,8.4478,8.4333,8.4478,153600.0
2012-12-28 15:00:00,11.65,11.65,11.63,11.63,94800.0,8.4478,8.4478,8.4333,8.4333,94800.0
2012-12-28 15:10:00,11.63,11.65,11.62,11.63,197200.0,8.4333,8.4478,8.426,8.4333,197200.0
2012-12-28 15:20:00,11.63,11.65,11.62,11.65,326000.0,8.4333,8.4478,8.426,8.4478,326000.0
2012-12-28 15:30:00,11.64,11.65,11.58,11.6,430800.0,8.4405,8.4478,8.397,8.4115,430800.0
2012-12-28 15:40:00,11.6,11.62,11.55,11.56,557600.0,8.4115,8.426,8.3752,8.3825,557600.0
2012-12-28 15:50:00,11.56,11.58,11.55,11.55,506800.0,8.3825,8.397,8.3752,8.3752,506800.0
2012-12-31 09:30:00,11.51,11.54,11.44,11.53,285200.0,8.3462,8.368,8.2955,8.3607,285200.0
2012-12-31 09:40:00,11.53,11.62,11.53,11.61,279600.0,8.3607,8.426,8.3607,8.4188,279600.0
2012-12-31 09:50:00,11.61,11.63,11.58,11.61,230000.0,8.4188,8.4333,8.397,8.4188,230000.0
2012-12-31 10:00:00,11.61,11.63,11.6,11.61,101600.0,8.4188,8.4333,8.4115,8.4188,101600.0
2012-12-31 10:10:00,11.61,11.62,11.56,11.56,87200.0,8.4188,8.426,8.3825,8.3825,87200.0
2012-12-31 10:20:00,11.56,11.6,11.55,11.57,124000.0,8.3825,8.4115,8.3752,8.3898,124000.0
2012-12-31 10:30:00,11.57,11.58,11.54,11.54,215600.0,8.3898,8.397,8.368,8.368,215600.0
2012-12-31 10:40:00,11.54,11.55,11.52,11.52,144400.0,8.368,8.3752,8.3535,8.3535,144400.0
2012-12-31 10:50:00,11.52,11.56,11.51,11.53,220400.0,8.3535,8.3825,8.3462,8.3607,220400.0
2012-12-31 11:00:00,11.53,11.57,11.52,11.55,263600.0,8.3607,8.3898,8.3535,8.3752,263600.0
2012-12-31 11:10:00,11.55,11.56,11.55,11.56,119600.0,8.3752,8.3825,8.3752,8.3825,119600.0
2012-12-31 11:20:00,11.56,11.56,11.53,11.55,117600.0,8.3825,8.3825,8.3607,8.3752,117600.0
2012-12-31 11:30:00,11.55,11.56,11.55,11.56,136800.0,8.3752,8.3825,8.3752,8.3825,136800.0
2012-12-31 11:40:00,11.56,11.56,11.56,11.56,84400.0,8.3825,8.3825,8.3825,8.3825,84400.0
2012-12-31 11:50:00,11.56,11.56,11.54,11.56,97600.0,8.3825,8.3825,8.368,8.3825,97600.0
2012-12-31 12:00:00,11.56,11.56,11.55,11.56,113200.0,8.3825,8.3825,8.3752,8.3825,113200.0
2012-12-31 12:10:00,11.56,11.56,11.56,11.56,59600.0,8.3825,8.3825,8.3825,8.3825,59600.0
2012-12-31 12:20:00,11.56,11.56,11.55,11.56,42000.0,8.3825,8.3825,8.3752,8.3825,42000.0
2012-12-31 12:30:00,11.56,11.57,11.55,11.55,84000.0,8.3825,8.3898,8.3752,8.3752,84000.0
2012-12-31 12:40:00,11.55,11.58,11.55,11.56,741200.0,8.3752,8.397,8.3752,8.3825,741200.0
2012-12-31 12:50:00,11.56,11.58,11.54,11.56,150800.0,8.3825,8.397,8.368,8.3825,150800.0
2012-12-31 13:00:00,11.57,11.58,11.53,11.56,62800.0,8.3898,8.397,8.3607,8.3825,62800.0
2012-12-31 13:10:00,11.56,11.58,11.55,11.55,122000.0,8.3825,8.397,8.3752,8.3752,122000.0
2012-12-31 13:20:00,11.55,11.57,11.55,11.56,95200.0,8.3752,8.3898,8.3752,8.3825,95200.0
2012-12-31 13:30:00,11.56,11.56,11.54,11.56,66000.0,8.3825,8.3825,8.368,8.3825,66000.0
2012-12-31 13:40:00,11.56,11.61,11.53,11.54,161200.0,8.3825,8.4188,8.3607,8.368,161200.0
2012-12-31 13:50:00,11.54,11.56,11.52,11.55,64800.0,8.368,8.3825,8.3535,8.3752,64800.0
2012-12-31 14:00:00,11.55,11.57,11.54,11.56,86400.0,8.3752,8.3898,8.368,8.3825,86400.0
2012-12-31 14:10:00,11.57,11.58,11.56,11.58,83200.0,8.3898,8.397,8.3825,8.397,83200.0
2012-12-31 14:20:00,11.58,11.6,11.58,11.6,56400.0,8.397,8.4115,8.397,8.4115,56400.0
2012-12-31 14:30:00,11.6,11.61,11.59,11.6,102400.0,8.4115,8.4188,8.4043,8.4115,102400.0
2012-12-31 14:40:00,11.6,11.63,11.6,11.63,198800.0,8.4115,8.4333,8.4115,8.4333,198800.0
2012-12-31 14:50:00,11.62,11.67,11.61,11.66,106000.0,8.426,8.4623,8.4188,8.455,106000.0
2012-12-31 15:00:00,11.66,11.68,11.66,11.67,148400.0,8.455,8.4695,8.455,8.4623,148400.0
2012-12-31 15:10:00,11.67,11.67,11.63,11.63,118400.0,8.4623,8.4623,8.4333,8.4333,118400.0
2012-12-31 15:20:00,11.63,11.64,11.6,11.61,183600.0,8.4333,8.4405,8.4115,8.4188,183600.0
2012-12-31 15:30:00,11.61,11.63,11.61,11.63,170000.0,8.4188,8.4333,8.4188,8.4333,170000.0
2012-12-31 15:40:00,11.63,11.65,11.62,11.65,310400.0,8.4333,8.4478,8.426,8.4478,310400.0
2012-12-31 15:50:00,11.65,11.68,11.65,11.67,446000.0,8.4478,8.4695,8.4478,8.4623,446000.0
2013-01-02 09:30:00,11.89,12.05,11.89,12.01,616800.0,8.6218,8.7378,8.6218,8.7088,616800.0
2013-01-02 09:40:00,12.04,12.05,11.95,11.99,255600.0,8.7306,8.7378,8.6653,8.6943,255600.0
2013-01-02 09:50:00,11.99,12.02,11.97,11.97,255600.0,8.6943,8.7161,8.6798,8.6798,255600.0
2013-01-02 10:00:00,11.97,11.97,11.92,11.92,228000.0,8.6798,8.6798,8.6435,8.6435,228000.0
2013-01-02 10:10:00,11.92,11.95,11.91,11.92,222000.0,8.6435,8.6653,8.6363,8.6435,222000.0
2013-01-02 10:20:00,11.92,11.92,11.87,11.9,284000.0,8.6435,8.6435,8.6073,8.629,284000.0
2013-01-02 10:30:00,11.9,11.9,11.87,11.88,256800.0,8.629,8.629,8.6073,8.6145,256800.0
2013-01-02 10:40:00,11.88,11.88,11.83,11.83,216400.0,8.6145,8.6145,8.5783,8.5783,216400.0
2013-01-02 10:50:00,11.83,11.84,11.81,11.84,208000.0,8.5783,8.5855,8.5638,8.5855,208000.0
2013-01-02 11:00:00,11.83,11.86,11.83,11.85,347200.0,8.5783,8.6,8.5783,8.5928,347200.0
2013-01-02 11:10:00,11.85,11.86,11.84,11.84,393600.0,8.5928,8.6,8.5855,8.5855,393600.0
2013-01-02 11:20:00,11.84,11.86,11.84,11.86,309600.0,8.5855,8.6,8.5855,8.6,309600.0
2013-01-02 11:30:00,11.86,11.89,11.86,11.86,275600.0,8.6,8.6218,8.6,8.6,275600.0
2013-01-02 11:40:00,11.86,11.89,11.86,11.89,358800.0,8.6,8.6218,8.6,8.6218,358800.0
2013-01-02 11:50:00,11.89,11.94,11.89,11.94,240800.0,8.6218,8.658,8.6218,8.658,240800.0
2013-01-02 12:00:00,11.94,11.97,11.93,11.96,259600.0,8.658,8.6798,8.6508,8.6726,259600.0
2013-01-02 12:10:00,11.97,11.98,11.96,11.98,135600.0,8.6798,8.6871,8.6726,8.6871,135600.0
2013-01-02 12:20:00,11.98,11.98,11.96,11.97,132400.0,8.6871,8.6871,8.6726,8.6798,132400.0
2013-01-02 12:30:00,11.97,11.97,11.96,11.97,204800.0,8.6798,8.6798,8.6726,8.6798,204800.0
2013-01-02 12:40:00,11.97,11.97,11.93,11.94,319200.0,8.6798,8.6798,8.6508,8.658,319200.0
2013-01-02 12:50:00,11.94,11.94,11.9,11.91,212000.0,8.658,8.658,8.629,8.6363,212000.0
2013-01-02 13:00:00,11.91,11.92,11.9,11.9,122400.0,8.6363,8.6435,8.629,8.629,122400.0
2013-01-02 13:10:00,11.9,11.91,11.9,11.9,81600.0,8.629,8.6363,8.629,8.629,81600.0
2013-01-02 13:20:00,11.9,11.9,11.9,11.9,105200.0,8.629,8.629,8.629,8.629,105200.0
2013-01-02 13:30:00,11.9,11.9,11.89,11.9,142400.0,8.629,8.629,8.6218,8.629,142400.0
2013-01-02 13:40:00,11.9,11.9,11.89,11.9,99600.0,8.629,8.629,8.6218,8.629,99600.0
2013-01-02 13:50:00,11.9,11.9,11.89,11.9,102000.0,8.629,8.629,8.6218,8.629,102000.0
2013-01-02 14:00:00,11.9,11.9,11.89,11.89,106800.0,8.629,8.629,8.6218,8.6218,106800.0
2013-01-02 14:10:00,11.89,11.92,11.89,11.92,182800.0,8.6218,8.6435,8.6218,8.6435,182800.0
2013-01-02 14:20:00,11.92,11.93,11.92,11.92,117200.0,8.6435,8.6508,8.6435,8.6435,117200.0
2013-01-02 14:30:00,11.92,11.92,11.88,11.88,135600.0,8.6435,8.6435,8.6145,8.6145,135600.0
2013-01-02 14:40:00,11.88,11.88,11.85,11.85,130400.0,8.6145,8.6145,8.5928,8.5928,130400.0
2013-01-02 14:50:00,11.85,11.88,11.85,11.88,132400.0,8.5928,8.6145,8.5928,8.6145,132400.0
2013-01-02 15:00:00,11.88,11.9,11.88,11.9,200400.0,8.6145,8.629,8.6145,8.629,200400.0
2013-01-02 15:10:00,11.9,11.91,11.89,11.9,122800.0,8.629,8.6363,8.6218,8.629,122800.0
2013-01-02 15:20:00,11.91,11.91,11.89,11.89,167600.0,8.6363,8.6363,8.6218,8.6218,167600.0
2013-01-02 15:30:00,11.89,11.92,11.89,11.92,178400.0,8.6218,8.6435,8.6218,8.6435,178400.0
2013-01-02 15:40:00,11.92,11.93,11.91,11.92,274000.0,8.6435,8.6508,8.6363,8.6435,274000.0
2013-01-02 15:50:00,11.92,11.97,11.92,11.97,854400.0,8.6435,8.6798,8.6435,8.6798,854400.0
2013-01-03 09:30:00,11.99,12.04,11.94,12.03,215600.0,8.6943,8.7306,8.658,8.7233,215600.0
2013-01-03 09:40:00,12.03,12.07,12.0,12.03,154400.0,8.7233,8.7523,8.7016,8.7233,154400.0
2013-01-03 09:50:00,12.03,12.07,12.03,12.06,100400.0,8.7233,8.7523,8.7233,8.7451,100400.0
2013-01-03 10:00:00,12.06,12.09,12.06,12.08,68800.0,8.7451,8.7668,8.7451,8.7596,68800.0
2013-01-03 10:10:00,12.08,12.09,12.07,12.08,64400.0,8.7596,8.7668,8.7523,8.7596,64400.0
2013-01-03 10:20:00,12.08,12.11,12.08,12.1,109600.0,8.7596,8.7813,8.7596,8.7741,109600.0
2013-01-03 10:30:00,12.1,12.12,12.09,12.11,100800.0,8.7741,8.7886,8.7668,8.7813,100800.0
2013-01-03 10:40:00,12.12,12.12,12.1,12.1,178800.0,8.7886,8.7886,8.7741,8.7741,178800.0
2013-01-03 10:50:00,12.1,12.11,12.08,12.09,126000.0,8.7741,8.7813,8.7596,8.7668,126000.0
2013-01-03 11:00:00,12.09,12.13,12.09,12.13,182800.0,8.7668,8.7958,8.7668,8.7958,182800.0
2013-01-03 11:10:00,12.13,12.14,12.12,12.13,71200.0,8.7958,8.8031,8.7886,8.7958,71200.0
2013-01-03 11:20:00,12.12,12.13,12.11,12.13,97600.0,8.7886,8.7958,8.7813,8.7958,97600.0
2013-01-03 11:30:00,12.13,12.17,12.13,12.17,151600.0,8.7958,8.8248,8.7958,8.8248,151600.0
2013-01-03 11:40:00,12.17,12.18,12.12,12.12,187200.0,8.8248,8.8321,8.7886,8.7886,187200.0
2013-01-03 11:50:00,12.12,12.13,12.08,12.08,490000.0,8.7886,8.7958,8.7596,8.7596,490000.0
2013-01-03 12:00:00,12.08,12.08,12.06,12.06,108400.0,8.7596,8.7596,8.7451,8.7451,108400.0
2013-01-03 12:10:00,12.06,12.06,12.05,12.05,120400.0,8.7451,8.7451,8.7378,8.7378,120400.0
2013-01-03 12:20:00,12.05,12.06,12.04,12.05,126400.0,8.7378,8.7451,8.7306,8.7378,126400.0
2013-01-03 12:30:00,12.05,12.05,12.03,12.03,80400.0,8.7378,8.7378,8.7233,8.7233,80400.0
2013-01-03 12:40:00,12.03,12.03,12.0,12.0,157600.0,8.7233,8.7233,8.7016,8.7016,157600.0
2013-01-03 12:50:00,12.01,12.01,12.0,12.01,106000.0,8.7088,8.7088,8.7016,8.7088,106000.0
2013-01-03 13:00:00,12.01,12.02,12.01,12.01,89600.0,8.7088,8.7161,8.7088,8.7088,89600.0
2013-01-03 13:10:00,12.02,12.02,12.01,12.02,62000.0,8.7161,8.7161,8.7088,8.7161,62000.0
2013-01-03 13:20:00,12.02,12.05,12.01,12.05,80000.0,8.7161,8.7378,8.7088,8.7378,80000.0
2013-01-03 13:30:00,12.05,12.05,12.04,12.04,66400.0,8.7378,8.7378,8.7306,8.7306,66400.0
2013-01-03 13:40:00,12.04,12.04,12.04,12.04,0.0,8.7306,8.7306,8.7306,8.7306,0.0
2013-01-03 13:50:00,12.04,12.05,12.03,12.03,59600.0,8.7306,8.7378,8.7233,8.7233,59600.0
2013-01-03 14:00:00,12.03,12.03,11.98,11.99,109600.0,8.7233,8.7233,8.6871,8.6943,109600.0
2013-01-03 14:10:00,11.98,12.04,11.97,11.99,71200.0,8.6871,8.7306,8.6798,8.6943,71200.0
2013-01-03 14:20:00,11.99,12.04,11.97,11.99,102400.0,8.6943,8.7306,8.6798,8.6943,102400.0
2013-01-03 14:30:00,11.98,11.99,11.96,11.97,83200.0,8.6871,8.6943,8.6726,8.6798,83200.0
2013-01-03 14:40:00,11.97,12.0,11.97,11.99,128800.0,8.6798,8.7016,8.6798,8.6943,128800.0
2013-01-03 14:50:00,11.98,12.02,11.98,12.01,69600.0,8.6871,8.7161,8.6871,8.7088,69600.0
2013-01-03 15:00:00,12.01,12.02,11.98,11.98,134800.0,8.7088,8.7161,8.6871,8.6871,134800.0
2013-01-03 15:10:00,11.98,11.99,11.96,11.96,108000.0,8.6871,8.6943,8.6726,8.6726,108000.0
2013-01-03 15:20:00,11.97,11.98,11.96,11.97,179600.0,8.6798,8.6871,8.6726,8.6798,179600.0
2013-01-03 15:30:00,11.97,11.97,11.96,11.97,164000.0,8.6798,8.6798,8.6726,8.6798,164000.0
2013-01-03 15:40:00,11.97,11.99,11.97,11.99,328400.0,8.6798,8.6943,8.6798,8.6943,328400.0
2013-01-03 15:50:00,11.99,12.0,11.97,12.0,514000.0,8.6943,8.7016,8.6798,8.7016,514000.0
2013-01-04 09:30:00,12.05,12.05,12.0,12.02,145200.0,8.7378,8.7378,8.7016,8.7161,145200.0
2013-01-04 09:40:00,12.02,12.05,12.01,12.04,216800.0,8.7161,8.7378,8.7088,8.7306,216800.0
2013-01-04 09:50:00,12.04,12.04,12.0,12.01,173200.0,8.7306,8.7306,8.7016,8.7088,173200.0
2013-01-04 10:00:00,12.01,12.03,11.92,11.93,188400.0,8.7088,8.7233,8.6435,8.6508,188400.0
2013-01-04 10:10:00,11.93,11.98,11.93,11.98,111200.0,8.6508,8.6871,8.6508,8.6871,111200.0
2013-01-04 10:20:00,11.98,11.99,11.96,11.96,110800.0,8.6871,8.6943,8.6726,8.6726,110800.0
2013-01-04 10:30:00,11.96,11.97,11.94,11.95,56000.0,8.6726,8.6798,8.658,8.6653,56000.0
2013-01-04 10:40:00,11.96,11.97,11.95,11.96,106800.0,8.6726,8.6798,8.6653,8.6726,106800.0
2013-01-04 10:50:00,11.96,11.97,11.95,11.96,110400.0,8.6726,8.6798,8.6653,8.6726,110400.0
2013-01-04 11:00:00,11.96,11.97,11.95,11.95,205200.0,8.6726,8.6798,8.6653,8.6653,205200.0
2013-01-04 11:10:00,11.95,11.96,11.95,11.96,176400.0,8.6653,8.6726,8.6653,8.6726,176400.0
2013-01-04 11:20:00,11.96,11.97,11.95,11.96,53200.0,8.6726,8.6798,8.6653,8.6726,53200.0
2013-01-04 11:30:00,11.96,11.98,11.96,11.97,65200.0,8.6726,8.6871,8.6726,8.6798,65200.0
2013-01-04 11:40:00,11.96,11.97,11.96,11.97,100000.0,8.6726,8.6798,8.6726,8.6798,100000.0
2013-01-04 11:50:00,11.97,11.99,11.97,11.97,90400.0,8.6798,8.6943,8.6798,8.6798,90400.0
2013-01-04 12:00:00,11.97,11.99,11.97,11.99,26800.0,8.6798,8.6943,8.6798,8.6943,26800.0
2013-01-04 12:10:00,11.99,11.99,11.98,11.99,30000.0,8.6943,8.6943,8.6871,8.6943,30000.0
2013-01-04 12:20:00,11.99,11.99,11.99,11.99,24000.0,8.6943,8.6943,8.6943,8.6943,24000.0
2013-01-04 12:30:00,12.0,12.0,11.99,11.99,53200.0,8.7016,8.7016,8.6943,8.6943,53200.0
2013-01-04 12:40:00,11.99,12.0,11.97,11.97,249200.0,8.6943,8.7016,8.6798,8.6798,249200.0
2013-01-04 12:50:00,11.97,11.97,11.95,11.96,39600.0,8.6798,8.6798,8.6653,8.6726,39600.0
2013-01-04 13:00:00,11.96,11.96,11.94,11.94,252800.0,8.6726,8.6726,8.658,8.658,252800.0
2013-01-04 13:10:00,11.95,11.96,11.95,11.96,194400.0,8.6653,8.6726,8.6653,8.6726,194400.0
2013-01-04 13:20:00,11.97,11.98,11.96,11.98,35600.0,8.6798,8.6871,8.6726,8.6871,35600.0
2013-01-04 13:30:00,11.98,11.99,11.97,11.98,52800.0,8.6871,8.6943,8.6798,8.6871,52800.0
2013-01-04 13:40:00,11.98,12.01,11.98,12.0,174800.0,8.6871,8.7088,8.6871,8.7016,174800.0
2013-01-04 13:50:00,12.0,12.01,12.0,12.0,91200.0,8.7016,8.7088,8.7016,8.7016,91200.0
2013-01-04 14:00:00,12.0,12.0,11.99,12.0,47200.0,8.7016,8.7016,8.6943,8.7016,47200.0
2013-01-04 14:10:00,12.0,12.0,11.99,11.99,42800.0,8.7016,8.7016,8.6943,8.6943,42800.0
2013-01-04 14:20:00,11.99,12.01,11.99,12.01,37600.0,8.6943,8.7088,8.6943,8.7088,37600.0
2013-01-04 14:30:00,12.01,12.02,12.0,12.02,99200.0,8.7088,8.7161,8.7016,8.7161,99200.0
2013-01-04 14:40:00,12.01,12.02,12.01,12.01,88800.0,8.7088,8.7161,8.7088,8.7088,88800.0
2013-01-04 14:50:00,12.01,12.01,12.0,12.0,93200.0,8.7088,8.7088,8.7016,8.7016,93200.0
2013-01-04 15:00:00,12.0,12.0,11.98,11.98,100400.0,8.7016,8.7016,8.6871,8.6871,100400.0
2013-01-04 15:10:00,11.98,11.99,11.96,11.96,178400.0,8.6871,8.6943,8.6726,8.6726,178400.0
2013-01-04 15:20:00,11.96,11.97,11.96,11.97,166800.0,8.6726,8.6798,8.6726,8.6798,166800.0
2013-01-04 15:30:00,11.97,11.98,11.97,11.98,140400.0,8.6798,8.6871,8.6798,8.6871,140400.0
2013-01-04 15:40:00,11.98,11.98,11.97,11.97,331200.0,8.6871,8.6871,8.6798,8.6798,331200.0
2013-01-04 15:50:00,11.97,12.02,11.97,12.02,1395600.0,8.6798,8.7161,8.6798,8.7161,1395600.0
2013-01-07 09:30:00,11.93,11.97,11.9,11.93,226400.0,8.6508,8.6798,8.629,8.6508,226400.0
2013-01-07 09:40:00,11.93,11.96,11.93,11.93,188000.0,8.6508,8.6726,8.6508,8.6508,188000.0
2013-01-07 09:50:00,11.93,11.95,11.93,11.93,72000.0,8.6508,8.6653,8.6508,8.6508,72000.0
2013-01-07 10:00:00,11.93,11.94,11.92,11.93,142000.0,8.6508,8.658,8.6435,8.6508,142000.0
2013-01-07 10:10:00,11.93,11.93,11.91,11.92,150000.0,8.6508,8.6508,8.6363,8.6435,150000.0
2013-01-07 10:20:00,11.92,11.92,11.9,11.9,137200.0,8.6435,8.6435,8.629,8.629,137200.0
2013-01-07 10:30:00,11.9,11.91,11.9,11.9,148800.0,8.629,8.6363,8.629,8.629,148800.0
2013-01-07 10:40:00,11.91,11.92,11.91,11.92,49600.0,8.6363,8.6435,8.6363,8.6435,49600.0
2013-01-07 10:50:00,11.91,11.92,11.9,11.9,99600.0,8.6363,8.6435,8.629,8.629,99600.0
2013-01-07 11:00:00,11.9,11.92,11.88,11.9,107600.0,8.629,8.6435,8.6145,8.629,107600.0
2013-01-07 11:10:00,11.91,11.92,11.9,11.91,86800.0,8.6363,8.6435,8.629,8.6363,86800.0
2013-01-07 11:20:00,11.91,11.93,11.91,11.93,74800.0,8.6363,8.6508,8.6363,8.6508,74800.0
2013-01-07 11:30:00,11.92,11.93,11.92,11.92,55200.0,8.6435,8.6508,8.6435,8.6435,55200.0
2013-01-07 11:40:00,11.93,11.93,11.92,11.92,118400.0,8.6508,8.6508,8.6435,8.6435,118400.0
2013-01-07 11:50:00,11.92,11.93,11.9,11.91,229600.0,8.6435,8.6508,8.629,8.6363,229600.0
2013-01-07 12:00:00,11.91,11.92,11.9,11.9,121200.0,8.6363,8.6435,8.629,8.629,121200.0
2013-01-07 12:10:00,11.9,11.91,11.9,11.91,63200.0,8.629,8.6363,8.629,8.6363,63200.0
2013-01-07 12:20:00,11.91,11.91,11.9,11.91,51200.0,8.6363,8.6363,8.629,8.6363,51200.0
2013-01-07 12:30:00,11.91,11.91,11.9,11.91,82800.0,8.6363,8.6363,8.629,8.6363,82800.0
2013-01-07 12:40:00,11.91,11.92,11.9,11.92,49200.0,8.6363,8.6435,8.629,8.6435,49200.0
2013-01-07 12:50:00,11.91,11.92,11.9,11.9,66400.0,8.6363,8.6435,8.629,8.629,66400.0
2013-01-07 13:00:00,11.91,11.92,11.91,11.92,47600.0,8.6363,8.6435,8.6363,8.6435,47600.0
2013-01-07 13:10:00,11.92,11.93,11.92,11.93,18800.0,8.6435,8.6508,8.6435,8.6508,18800.0
2013-01-07 13:20:00,11.93,11.93,11.92,11.93,30400.0,8.6508,8.6508,8.6435,8.6508,30400.0
2013-01-07 13:30:00,11.92,11.93,11.92,11.92,36800.0,8.6435,8.6508,8.6435,8.6435,36800.0
2013-01-07 13:40:00,11.92,11.92,11.9,11.91,40800.0,8.6435,8.6435,8.629,8.6363,40800.0
2013-01-07 13:50:00,11.92,11.92,11.91,11.92,70400.0,8.6435,8.6435,8.6363,8.6435,70400.0
2013-01-07 14:00:00,11.92,11.92,11.9,11.91,56400.0,8.6435,8.6435,8.629,8.6363,56400.0
2013-01-07 14:10:00,11.91,11.92,11.9,11.9,67600.0,8.6363,8.6435,8.629,8.629,67600.0
2013-01-07 14:20:00,11.91,11.93,11.91,11.93,58400.0,8.6363,8.6508,8.6363,8.6508,58400.0
2013-01-07 14:30:00,11.93,11.94,11.93,11.93,98000.0,8.6508,8.658,8.6508,8.6508,98000.0
2013-01-07 14:40:00,11.93,11.94,11.92,11.93,69600.0,8.6508,8.658,8.6435,8.6508,69600.0
2013-01-07 14:50:00,11.93,11.94,11.93,11.94,95200.0,8.6508,8.658,8.6508,8.658,95200.0
2013-01-07 15:00:00,11.94,11.96,11.94,11.95,136400.0,8.658,8.6726,8.658,8.6653,136400.0
2013-01-07 15:10:00,11.95,11.96,11.95,11.95,108400.0,8.6653,8.6726,8.6653,8.6653,108400.0
2013-01-07 15:20:00,11.95,11.97,11.95,11.96,120400.0,8.6653,8.6798,8.6653,8.6726,120400.0
2013-01-07 15:30:00,11.96,11.96,11.94,11.94,168800.0,8.6726,8.6726,8.658,8.658,168800.0
2013-01-07 15:40:00,11.94,11.94,11.93,11.94,249200.0,8.658,8.658,8.6508,8.658,249200.0
2013-01-07 15:50:00,11.94,11.96,11.93,11.96,758000.0,8.658,8.6726,8.6508,8.6726,758000.0
2013-01-08 09:30:00,11.96,11.97,11.88,11.94,234000.0,8.6726,8.6798,8.6145,8.658,234000.0
2013-01-08 09:40:00,11.94,11.95,11.92,11.93,144800.0,8.658,8.6653,8.6435,8.6508,144800.0
2013-01-08 09:50:00,11.93,11.95,11.9,11.9,85200.0,8.6508,8.6653,8.629,8.629,85200.0
2013-01-08 10:00:00,11.9,11.9,11.85,11.85,172000.0,8.629,8.629,8.5928,8.5928,172000.0
2013-01-08 10:10:00,11.86,11.86,11.81,11.83,232400.0,8.6,8.6,8.5638,8.5783,232400.0
2013-01-08 10:20:00,11.83,11.84,11.81,11.84,130000.0,8.5783,8.5855,8.5638,8.5855,130000.0
2013-01-08 10:30:00,11.84,11.84,11.8,11.81,106000.0,8.5855,8.5855,8.5565,8.5638,106000.0
2013-01-08 10:40:00,11.81,11.84,11.8,11.84,71600.0,8.5638,8.5855,8.5565,8.5855,71600.0
2013-01-08 10:50:00,11.84,11.84,11.82,11.83,108800.0,8.5855,8.5855,8.571,8.5783,108800.0
2013-01-08 11:00:00,11.83,11.84,11.82,11.83,91200.0,8.5783,8.5855,8.571,8.5783,91200.0
2013-01-08 11:10:00,11.83,11.83,11.82,11.82,120400.0,8.5783,8.5783,8.571,8.571,120400.0
2013-01-08 11:20:00,11.82,11.83,11.8,11.82,181200.0,8.571,8.5783,8.5565,8.571,181200.0
2013-01-08 11:30:00,11.82,11.83,11.81,11.83,76400.0,8.571,8.5783,8.5638,8.5783,76400.0
2013-01-08 11:40:00,11.84,11.84,11.83,11.84,55600.0,8.5855,8.5855,8.5783,8.5855,55600.0
2013-01-08 11:50:00,11.84,11.84,11.81,11.82,167200.0,8.5855,8.5855,8.5638,8.571,167200.0
2013-01-08 12:00:00,11.82,11.84,11.82,11.83,120400.0,8.571,8.5855,8.571,8.5783,120400.0
2013-01-08 12:10:00,11.84,11.84,11.82,11.83,118000.0,8.5855,8.5855,8.571,8.5783,118000.0
2013-01-08 12:20:00,11.83,11.84,11.82,11.83,49600.0,8.5783,8.5855,8.571,8.5783,49600.0
2013-01-08 12:30:00,11.83,11.83,11.79,11.8,85600.0,8.5783,8.5783,8.5493,8.5565,85600.0
2013-01-08 12:40:00,11.8,11.8,11.78,11.8,161200.0,8.5565,8.5565,8.542,8.5565,161200.0
2013-01-08 12:50:00,11.8,11.81,11.8,11.8,96000.0,8.5565,8.5638,8.5565,8.5565,96000.0
2013-01-08 13:00:00,11.8,11.81,11.8,11.81,54400.0,8.5565,8.5638,8.5565,8.5638,54400.0
2013-01-08 13:10:00,11.81,11.83,11.8,11.83,62400.0,8.5638,8.5783,8.5565,8.5783,62400.0
2013-01-08 13:20:00,11.83,11.84,11.83,11.83,39600.0,8.5783,8.5855,8.5783,8.5783,39600.0
2013-01-08 13:30:00,11.83,11.84,11.83,11.84,64400.0,8.5783,8.5855,8.5783,8.5855,64400.0
2013-01-08 13:40:00,11.84,11.84,11.83,11.83,59200.0,8.5855,8.5855,8.5783,8.5783,59200.0
2013-01-08 13:50:00,11.83,11.85,11.83,11.84,78800.0,8.5783,8.5928,8.5783,8.5855,78800.0
2013-01-08 14:00:00,11.85,11.86,11.85,11.85,85200.0,8.5928,8.6,8.5928,8.5928,85200.0
2013-01-08 14:10:00,11.85,11.85,11.85,11.85,50000.0,8.5928,8.5928,8.5928,8.5928,50000.0
2013-01-08 14:20:00,11.85,11.86,11.85,11.85,82000.0,8.5928,8.6,8.5928,8.5928,82000.0
2013-01-08 14:30:00,11.85,11.86,11.85,11.85,70800.0,8.5928,8.6,8.5928,8.5928,70800.0
2013-01-08 14:40:00,11.85,11.85,11.84,11.85,63200.0,8.5928,8.5928,8.5855,8.5928,63200.0
2013-01-08 14:50:00,11.85,11.86,11.85,11.86,66000.0,8.5928,8.6,8.5928,8.6,66000.0
2013-01-08 15:00:00,11.86,11.87,11.85,11.86,127200.0,8.6,8.6073,8.5928,8.6,127200.0
2013-01-08 15:10:00,11.86,11.87,11.85,11.86,172000.0,8.6,8.6073,8.5928,8.6,172000.0
2013-01-08 15:20:00,11.86,11.88,11.86,11.88,188400.0,8.6,8.6145,8.6,8.6145,188400.0
2013-01-08 15:30:00,11.88,11.88,11.87,11.87,157200.0,8.6145,8.6145,8.6073,8.6073,157200.0
2013-01-08 15:40:00,11.87,11.87,11.86,11.86,200000.0,8.6073,8.6073,8.6,8.6,200000.0
2013-01-08 15:50:00,11.86,11.89,11.86,11.88,496800.0,8.6,8.6218,8.6,8.6145,496800.0
2013-01-09 09:30:00,11.9,11.96,11.88,11.95,189600.0,8.629,8.6726,8.6145,8.6653,189600.0
2013-01-09 09:40:00,11.95,11.95,11.9,11.9,180000.0,8.6653,8.6653,8.629,8.629,180000.0
2013-01-09 09:50:00,11.9,11.93,11.9,11.93,224400.0,8.629,8.6508,8.629,8.6508,224400.0
2013-01-09 10:00:00,11.93,11.93,11.91,11.92,132000.0,8.6508,8.6508,8.6363,8.6435,132000.0
2013-01-09 10:10:00,11.92,11.92,11.91,11.91,607600.0,8.6435,8.6435,8.6363,8.6363,607600.0
2013-01-09 10:20:00,11.91,11.93,11.91,11.92,254400.0,8.6363,8.6508,8.6363,8.6435,254400.0
2013-01-09 10:30:00,11.92,11.93,11.9,11.93,271200.0,8.6435,8.6508,8.629,8.6508,271200.0
2013-01-09 10:40:00,11.93,11.94,11.91,11.92,92800.0,8.6508,8.658,8.6363,8.6435,92800.0
2013-01-09 10:50:00,11.92,11.92,11.91,11.91,134400.0,8.6435,8.6435,8.6363,8.6363,134400.0
2013-01-09 11:00:00,11.92,11.92,11.91,11.91,123200.0,8.6435,8.6435,8.6363,8.6363,123200.0
2013-01-09 11:10:00,11.91,11.92,11.9,11.91,423600.0,8.6363,8.6435,8.629,8.6363,423600.0
2013-01-09 11:20:00,11.91,11.92,11.9,11.92,300000.0,8.6363,8.6435,8.629,8.6435,300000.0
2013-01-09 11:30:00,11.92,11.95,11.92,11.95,62800.0,8.6435,8.6653,8.6435,8.6653,62800.0
2013-01-09 11:40:00,11.95,11.96,11.95,11.96,73600.0,8.6653,8.6726,8.6653,8.6726,73600.0
2013-01-09 11:50:00,11.96,11.97,11.95,11.97,87600.0,8.6726,8.6798,8.6653,8.6798,87600.0
2013-01-09 12:00:00,11.97,11.97,11.95,11.95,67200.0,8.6798,8.6798,8.6653,8.6653,67200.0
2013-01-09 12:10:00,11.95,11.95,11.94,11.95,74400.0,8.6653,8.6653,8.658,8.6653,74400.0
2013-01-09 12:20:00,11.95,11.95,11.94,11.95,72400.0,8.6653,8.6653,8.658,8.6653,72400.0
2013-01-09 12:30:00,11.95,11.95,11.91,11.92,65200.0,8.6653,8.6653,8.6363,8.6435,65200.0
2013-01-09 12:40:00,11.92,11.92,11.88,11.88,94000.0,8.6435,8.6435,8.6145,8.6145,94000.0
2013-01-09 12:50:00,11.88,11.9,11.86,11.89,118400.0,8.6145,8.629,8.6,8.6218,118400.0
2013-01-09 13:00:00,11.9,11.9,11.89,11.89,110000.0,8.629,8.629,8.6218,8.6218,110000.0
2013-01-09 13:10:00,11.9,11.9,11.89,11.9,57200.0,8.629,8.629,8.6218,8.629,57200.0
2013-01-09 13:20:00,11.9,11.9,11.9,11.9,77200.0,8.629,8.629,8.629,8.629,77200.0
2013-01-09 13:30:00,11.9,11.9,11.9,11.9,73600.0,8.629,8.629,8.629,8.629,73600.0
2013-01-09 13:40:00,11.9,11.9,11.89,11.9,119200.0,8.629,8.629,8.6218,8.629,119200.0
2013-01-09 13:50:00,11.9,11.9,11.89,11.9,78000.0,8.629,8.629,8.6218,8.629,78000.0
2013-01-09 14:00:00,11.9,11.9,11.89,11.9,92800.0,8.629,8.629,8.6218,8.629,92800.0
2013-01-09 14:10:00,11.9,11.91,11.89,11.89,91200.0,8.629,8.6363,8.6218,8.6218,91200.0
2013-01-09 14:20:00,11.89,11.9,11.89,11.9,188000.0,8.6218,8.629,8.6218,8.629,188000.0
2013-01-09 14:30:00,11.9,11.91,11.89,11.9,245600.0,8.629,8.6363,8.6218,8.629,245600.0
2013-01-09 14:40:00,11.9,11.9,11.89,11.89,117600.0,8.629,8.629,8.6218,8.6218,117600.0
2013-01-09 14:50:00,11.89,11.9,11.88,11.88,254000.0,8.6218,8.629,8.6145,8.6145,254000.0
2013-01-09 15:00:00,11.88,11.9,11.88,11.88,210800.0,8.6145,8.629,8.6145,8.6145,210800.0
2013-01-09 15:10:00,11.88,11.9,11.88,11.89,141600.0,8.6145,8.629,8.6145,8.6218,141600.0
2013-01-09 15:20:00,11.89,11.9,11.89,11.89,191600.0,8.6218,8.629,8.6218,8.6218,191600.0
2013-01-09 15:30:00,11.89,11.9,11.89,11.9,238400.0,8.6218,8.629,8.6218,8.629,238400.0
2013-01-09 15:40:00,11.89,11.89,11.88,11.88,400400.0,8.6218,8.6218,8.6145,8.6145,400400.0
2013-01-09 15:50:00,11.88,11.9,11.88,11.88,594800.0,8.6145,8.629,8.6145,8.6145,594800.0
2013-01-10 09:30:00,11.75,11.75,11.62,11.63,881600.0,8.5203,8.5203,8.426,8.4333,881600.0
2013-01-10 09:40:00,11.63,11.63,11.58,11.6,468400.0,8.4333,8.4333,8.397,8.4115,468400.0
2013-01-10 09:50:00,11.6,11.63,11.6,11.63,199600.0,8.4115,8.4333,8.4115,8.4333,199600.0
2013-01-10 10:00:00,11.63,11.68,11.63,11.68,230400.0,8.4333,8.4695,8.4333,8.4695,230400.0
2013-01-10 10:10:00,11.68,11.72,11.68,11.71,322800.0,8.4695,8.4985,8.4695,8.4913,322800.0
2013-01-10 10:20:00,11.71,11.72,11.69,11.69,242000.0,8.4913,8.4985,8.4768,8.4768,242000.0
2013-01-10 10:30:00,11.69,11.69,11.62,11.62,193200.0,8.4768,8.4768,8.426,8.426,193200.0
2013-01-10 10:40:00,11.62,11.65,11.62,11.64,245600.0,8.426,8.4478,8.426,8.4405,245600.0
2013-01-10 10:50:00,11.64,11.68,11.63,11.64,131200.0,8.4405,8.4695,8.4333,8.4405,131200.0
2013-01-10 11:00:00,11.64,11.65,11.63,11.64,119600.0,8.4405,8.4478,8.4333,8.4405,119600.0
2013-01-10 11:10:00,11.64,11.65,11.63,11.64,184000.0,8.4405,8.4478,8.4333,8.4405,184000.0
2013-01-10 11:20:00,11.64,11.67,11.63,11.67,100000.0,8.4405,8.4623,8.4333,8.4623,100000.0
2013-01-10 11:30:00,11.67,11.67,11.63,11.65,144000.0,8.4623,8.4623,8.4333,8.4478,144000.0
2013-01-10 11:40:00,11.65,11.65,11.63,11.65,116800.0,8.4478,8.4478,8.4333,8.4478,116800.0
2013-01-10 11:50:00,11.65,11.67,11.65,11.67,89600.0,8.4478,8.4623,8.4478,8.4623,89600.0
2013-01-10 12:00:00,11.67,11.67,11.65,11.66,73600.0,8.4623,8.4623,8.4478,8.455,73600.0
2013-01-10 12:10:00,11.66,11.66,11.64,11.65,135600.0,8.455,8.455,8.4405,8.4478,135600.0
2013-01-10 12:20:00,11.65,11.65,11.64,11.65,112400.0,8.4478,8.4478,8.4405,8.4478,112400.0
2013-01-10 12:30:00,11.65,11.65,11.64,11.65,311200.0,8.4478,8.4478,8.4405,8.4478,311200.0
2013-01-10 12:40:00,11.65,11.66,11.64,11.65,108800.0,8.4478,8.455,8.4405,8.4478,108800.0
2013-01-10 12:50:00,11.65,11.66,11.65,11.66,106400.0,8.4478,8.455,8.4478,8.455,106400.0
2013-01-10 13:00:00,11.66,11.66,11.65,11.65,102400.0,8.455,8.455,8.4478,8.4478,102400.0
2013-01-10 13:10:00,11.65,11.65,11.64,11.65,112400.0,8.4478,8.4478,8.4405,8.4478,112400.0
2013-01-10 13:20:00,11.65,11.65,11.64,11.64,86000.0,8.4478,8.4478,8.4405,8.4405,86000.0
2013-01-10 13:30:00,11.64,11.65,11.62,11.63,301200.0,8.4405,8.4478,8.426,8.4333,301200.0
2013-01-10 13:40:00,11.63,11.63,11.62,11.63,171200.0,8.4333,8.4333,8.426,8.4333,171200.0
2013-01-10 13:50:00,11.63,11.63,11.6,11.63,242800.0,8.4333,8.4333,8.4115,8.4333,242800.0
2013-01-10 14:00:00,11.62,11.63,11.61,11.61,138000.0,8.426,8.4333,8.4188,8.4188,138000.0
2013-01-10 14:10:00,11.62,11.62,11.6,11.61,124000.0,8.426,8.426,8.4115,8.4188,124000.0
2013-01-10 14:20:00,11.61,11.61,11.59,11.59,163600.0,8.4188,8.4188,8.4043,8.4043,163600.0
2013-01-10 14:30:00,11.59,11.62,11.59,11.62,86800.0,8.4043,8.426,8.4043,8.426,86800.0
2013-01-10 14:40:00,11.61,11.63,11.61,11.61,212800.0,8.4188,8.4333,8.4188,8.4188,212800.0
2013-01-10 14:50:00,11.61,11.62,11.61,11.62,192000.0,8.4188,8.426,8.4188,8.426,192000.0
2013-01-10 15:00:00,11.62,11.63,11.6,11.6,412000.0,8.426,8.4333,8.4115,8.4115,412000.0
2013-01-10 15:10:00,11.6,11.61,11.59,11.6,290400.0,8.4115,8.4188,8.4043,8.4115,290400.0
2013-01-10 15:20:00,11.6,11.64,11.6,11.64,257600.0,8.4115,8.4405,8.4115,8.4405,257600.0
2013-01-10 15:30:00,11.64,11.65,11.63,11.64,372000.0,8.4405,8.4478,8.4333,8.4405,372000.0
2013-01-10 15:40:00,11.64,11.65,11.63,11.64,559200.0,8.4405,8.4478,8.4333,8.4405,559200.0
2013-01-10 15:50:00,11.65,11.65,11.62,11.63,1278000.0,8.4478,8.4478,8.426,8.4333,1278000.0
2013-01-11 09:30:00,11.68,11.72,11.63,11.65,348800.0,8.4695,8.4985,8.4333,8.4478,348800.0
2013-01-11 09:40:00,11.65,11.67,11.62,11.62,219600.0,8.4478,8.4623,8.426,8.426,219600.0
2013-01-11 09:50:00,11.62,11.65,11.62,11.63,143200.0,8.426,8.4478,8.426,8.4333,143200.0
2013-01-11 10:00:00,11.63,11.65,11.62,11.62,171600.0,8.4333,8.4478,8.426,8.426,171600.0
2013-01-11 10:10:00,11.63,11.66,11.63,11.65,150000.0,8.4333,8.455,8.4333,8.4478,150000.0
2013-01-11 10:20:00,11.65,11.66,11.64,11.65,143200.0,8.4478,8.455,8.4405,8.4478,143200.0
2013-01-11 10:30:00,11.65,11.68,11.65,11.68,103200.0,8.4478,8.4695,8.4478,8.4695,103200.0
2013-01-11 10:40:00,11.68,11.68,11.66,11.66,113600.0,8.4695,8.4695,8.455,8.455,113600.0
2013-01-11 10:50:00,11.67,11.67,11.66,11.66,131200.0,8.4623,8.4623,8.455,8.455,131200.0
2013-01-11 11:00:00,11.66,11.67,11.65,11.65,90400.0,8.455,8.4623,8.4478,8.4478,90400.0
2013-01-11 11:10:00,11.65,11.66,11.65,11.65,134400.0,8.4478,8.455,8.4478,8.4478,134400.0
2013-01-11 11:20:00,11.65,11.65,11.61,11.61,137600.0,8.4478,8.4478,8.4188,8.4188,137600.0
2013-01-11 11:30:00,11.61,11.62,11.58,11.62,211600.0,8.4188,8.426,8.397,8.426,211600.0
2013-01-11 11:40:00,11.62,11.63,11.6,11.62,161600.0,8.426,8.4333,8.4115,8.426,161600.0
2013-01-11 11:50:00,11.62,11.67,11.62,11.65,126800.0,8.426,8.4623,8.426,8.4478,126800.0
2013-01-11 12:00:00,11.65,11.68,11.65,11.67,129200.0,8.4478,8.4695,8.4478,8.4623,129200.0
2013-01-11 12:10:00,11.67,11.67,11.65,11.65,147600.0,8.4623,8.4623,8.4478,8.4478,147600.0
2013-01-11 12:20:00,11.65,11.66,11.64,11.64,148400.0,8.4478,8.455,8.4405,8.4405,148400.0
2013-01-11 12:30:00,11.64,11.65,11.63,11.63,107200.0,8.4405,8.4478,8.4333,8.4333,107200.0
2013-01-11 12:40:00,11.63,11.65,11.63,11.65,118800.0,8.4333,8.4478,8.4333,8.4478,118800.0
2013-01-11 12:50:00,11.65,11.66,11.64,11.66,104000.0,8.4478,8.455,8.4405,8.455,104000.0
2013-01-11 13:00:00,11.66,11.66,11.63,11.64,104000.0,8.455,8.455,8.4333,8.4405,104000.0
2013-01-11 13:10:00,11.64,11.65,11.63,11.64,107200.0,8.4405,8.4478,8.4333,8.4405,107200.0
2013-01-11 13:20:00,11.64,11.65,11.62,11.62,140800.0,8.4405,8.4478,8.426,8.426,140800.0
2013-01-11 13:30:00,11.62,11.62,11.61,11.62,154400.0,8.426,8.426,8.4188,8.426,154400.0
2013-01-11 13:40:00,11.62,11.62,11.6,11.62,128000.0,8.426,8.426,8.4115,8.426,128000.0
2013-01-11 13:50:00,11.62,11.63,11.61,11.61,71600.0,8.426,8.4333,8.4188,8.4188,71600.0
2013-01-11 14:00:00,11.62,11.62,11.61,11.62,129600.0,8.426,8.426,8.4188,8.426,129600.0
2013-01-11 14:10:00,11.62,11.64,11.62,11.64,130000.0,8.426,8.4405,8.426,8.4405,130000.0
2013-01-11 14:20:00,11.64,11.65,11.63,11.65,142800.0,8.4405,8.4478,8.4333,8.4478,142800.0
2013-01-11 14:30:00,11.64,11.65,11.63,11.63,193600.0,8.4405,8.4478,8.4333,8.4333,193600.0
2013-01-11 14:40:00,11.63,11.64,11.62,11.62,137600.0,8.4333,8.4405,8.426,8.426,137600.0
2013-01-11 14:50:00,11.63,11.64,11.63,11.63,138400.0,8.4333,8.4405,8.4333,8.4333,138400.0
2013-01-11 15:00:00,11.63,11.63,11.62,11.63,146800.0,8.4333,8.4333,8.426,8.4333,146800.0
2013-01-11 15:10:00,11.63,11.64,11.63,11.63,200800.0,8.4333,8.4405,8.4333,8.4333,200800.0
2013-01-11 15:20:00,11.64,11.65,11.63,11.64,246400.0,8.4405,8.4478,8.4333,8.4405,246400.0
2013-01-11 15:30:00,11.64,11.66,11.64,11.65,246800.0,8.4405,8.455,8.4405,8.4478,246800.0
2013-01-11 15:40:00,11.65,11.66,11.64,11.66,147600.0,8.4478,8.455,8.4405,8.455,147600.0
2013-01-11 15:50:00,11.66,11.66,11.62,11.63,798400.0,8.455,8.455,8.426,8.4333,798400.0
2013-01-14 09:30:00,11.67,11.71,11.66,11.71,335600.0,8.4623,8.4913,8.455,8.4913,335600.0
2013-01-14 09:40:00,11.71,11.72,11.67,11.67,202400.0,8.4913,8.4985,8.4623,8.4623,202400.0
2013-01-14 09:50:00,11.67,11.68,11.63,11.63,164800.0,8.4623,8.4695,8.4333,8.4333,164800.0
2013-01-14 10:00:00,11.63,11.64,11.61,11.64,178000.0,8.4333,8.4405,8.4188,8.4405,178000.0
2013-01-14 10:10:00,11.64,11.65,11.62,11.63,122800.0,8.4405,8.4478,8.426,8.4333,122800.0
2013-01-14 10:20:00,11.62,11.63,11.6,11.61,171600.0,8.426,8.4333,8.4115,8.4188,171600.0
2013-01-14 10:30:00,11.61,11.62,11.6,11.62,254800.0,8.4188,8.426,8.4115,8.426,254800.0
2013-01-14 10:40:00,11.62,11.65,11.6,11.64,190800.0,8.426,8.4478,8.4115,8.4405,190800.0
2013-01-14 10:50:00,11.64,11.65,11.64,11.64,58000.0,8.4405,8.4478,8.4405,8.4405,58000.0
2013-01-14 11:00:00,11.65,11.66,11.64,11.65,113600.0,8.4478,8.455,8.4405,8.4478,113600.0
2013-01-14 11:10:00,11.65,11.68,11.65,11.67,125200.0,8.4478,8.4695,8.4478,8.4623,125200.0
2013-01-14 11:20:00,11.67,11.69,11.67,11.69,77200.0,8.4623,8.4768,8.4623,8.4768,77200.0
2013-01-14 11:30:00,11.69,11.7,11.67,11.67,72400.0,8.4768,8.484,8.4623,8.4623,72400.0
2013-01-14 11:40:00,11.67,11.68,11.66,11.67,100800.0,8.4623,8.4695,8.455,8.4623,100800.0
2013-01-14 11:50:00,11.67,11.67,11.65,11.66,64800.0,8.4623,8.4623,8.4478,8.455,64800.0
2013-01-14 12:00:00,11.66,11.67,11.63,11.63,68000.0,8.455,8.4623,8.4333,8.4333,68000.0
2013-01-14 12:10:00,11.63,11.64,11.62,11.63,101600.0,8.4333,8.4405,8.426,8.4333,101600.0
2013-01-14 12:20:00,11.63,11.63,11.61,11.62,43600.0,8.4333,8.4333,8.4188,8.426,43600.0
2013-01-14 12:30:00,11.62,11.63,11.61,11.62,58800.0,8.426,8.4333,8.4188,8.426,58800.0
2013-01-14 12:40:00,11.62,11.63,11.61,11.62,42000.0,8.426,8.4333,8.4188,8.426,42000.0
2013-01-14 12:50:00,11.62,11.63,11.62,11.63,38400.0,8.426,8.4333,8.426,8.4333,38400.0
2013-01-14 13:00:00,11.62,11.63,11.61,11.62,74400.0,8.426,8.4333,8.4188,8.426,74400.0
2013-01-14 13:10:00,11.62,11.64,11.62,11.64,77200.0,8.426,8.4405,8.426,8.4405,77200.0
2013-01-14 13:20:00,11.63,11.64,11.63,11.63,54400.0,8.4333,8.4405,8.4333,8.4333,54400.0
2013-01-14 13:30:00,11.63,11.63,11.62,11.63,72800.0,8.4333,8.4333,8.426,8.4333,72800.0
2013-01-14 13:40:00,11.63,11.63,11.61,11.61,68000.0,8.4333,8.4333,8.4188,8.4188,68000.0
2013-01-14 13:50:00,11.61,11.61,11.59,11.6,91200.0,8.4188,8.4188,8.4043,8.4115,91200.0
2013-01-14 14:00:00,11.59,11.61,11.59,11.61,116000.0,8.4043,8.4188,8.4043,8.4188,116000.0
2013-01-14 14:10:00,11.61,11.62,11.6,11.62,83600.0,8.4188,8.426,8.4115,8.426,83600.0
2013-01-14 14:20:00,11.62,11.63,11.61,11.63,72000.0,8.426,8.4333,8.4188,8.4333,72000.0
2013-01-14 14:30:00,11.63,11.63,11.61,11.61,90800.0,8.4333,8.4333,8.4188,8.4188,90800.0
2013-01-14 14:40:00,11.61,11.63,11.61,11.62,45200.0,8.4188,8.4333,8.4188,8.426,45200.0
2013-01-14 14:50:00,11.62,11.63,11.62,11.63,64400.0,8.426,8.4333,8.426,8.4333,64400.0
2013-01-14 15:00:00,11.63,11.64,11.63,11.63,112000.0,8.4333,8.4405,8.4333,8.4333,112000.0
2013-01-14 15:10:00,11.63,11.63,11.63,11.63,67200.0,8.4333,8.4333,8.4333,8.4333,67200.0
2013-01-14 15:20:00,11.63,11.64,11.63,11.63,140400.0,8.4333,8.4405,8.4333,8.4333,140400.0
2013-01-14 15:30:00,11.63,11.63,11.62,11.63,120800.0,8.4333,8.4333,8.426,8.4333,120800.0
2013-01-14 15:40:00,11.63,11.63,11.63,11.63,112800.0,8.4333,8.4333,8.4333,8.4333,112800.0
2013-01-14 15:50:00,11.63,11.64,11.62,11.62,700400.0,8.4333,8.4405,8.426,8.426,700400.0
2013-01-15 09:30:00,11.55,11.63,11.55,11.59,451200.0,8.3752,8.4333,8.3752,8.4043,451200.0
2013-01-15 09:40:00,11.59,11.6,11.56,11.57,507600.0,8.4043,8.4115,8.3825,8.3898,507600.0
2013-01-15 09:50:00,11.57,11.59,11.56,11.58,89200.0,8.3898,8.4043,8.3825,8.397,89200.0
2013-01-15 10:00:00,11.59,11.61,11.58,11.61,413200.0,8.4043,8.4188,8.397,8.4188,413200.0
2013-01-15 10:10:00,11.61,11.64,11.59,11.63,306800.0,8.4188,8.4405,8.4043,8.4333,306800.0
2013-01-15 10:20:00,11.63,11.65,11.62,11.65,122800.0,8.4333,8.4478,8.426,8.4478,122800.0
2013-01-15 10:30:00,11.65,11.66,11.65,11.65,104000.0,8.4478,8.455,8.4478,8.4478,104000.0
2013-01-15 10:40:00,11.65,11.67,11.64,11.67,221600.0,8.4478,8.4623,8.4405,8.4623,221600.0
2013-01-15 10:50:00,11.67,11.7,11.67,11.7,194000.0,8.4623,8.484,8.4623,8.484,194000.0
2013-01-15 11:00:00,11.69,11.72,11.69,11.7,80800.0,8.4768,8.4985,8.4768,8.484,80800.0
2013-01-15 11:10:00,11.7,11.7,11.68,11.69,106000.0,8.484,8.484,8.4695,8.4768,106000.0
2013-01-15 11:20:00,11.69,11.71,11.68,11.71,71600.0,8.4768,8.4913,8.4695,8.4913,71600.0
2013-01-15 11:30:00,11.71,11.74,11.71,11.74,194800.0,8.4913,8.513,8.4913,8.513,194800.0
2013-01-15 11:40:00,11.74,11.75,11.73,11.75,86800.0,8.513,8.5203,8.5058,8.5203,86800.0
2013-01-15 11:50:00,11.75,11.75,11.74,11.75,134400.0,8.5203,8.5203,8.513,8.5203,134400.0
2013-01-15 12:00:00,11.75,11.76,11.74,11.76,131600.0,8.5203,8.5275,8.513,8.5275,131600.0
2013-01-15 12:10:00,11.76,11.78,11.76,11.78,109600.0,8.5275,8.542,8.5275,8.542,109600.0
2013-01-15 12:20:00,11.78,11.79,11.78,11.79,82400.0,8.542,8.5493,8.542,8.5493,82400.0
2013-01-15 12:30:00,11.79,11.81,11.79,11.81,158400.0,8.5493,8.5638,8.5493,8.5638,158400.0
2013-01-15 12:40:00,11.81,11.83,11.81,11.81,144800.0,8.5638,8.5783,8.5638,8.5638,144800.0
2013-01-15 12:50:00,11.81,11.81,11.8,11.8,78000.0,8.5638,8.5638,8.5565,8.5565,78000.0
2013-01-15 13:00:00,11.8,11.8,11.78,11.79,127600.0,8.5565,8.5565,8.542,8.5493,127600.0
2013-01-15 13:10:00,11.79,11.81,11.78,11.8,136800.0,8.5493,8.5638,8.542,8.5565,136800.0
2013-01-15 13:20:00,11.8,11.8,11.79,11.8,85200.0,8.5565,8.5565,8.5493,8.5565,85200.0
2013-01-15 13:30:00,11.8,11.81,11.8,11.8,66000.0,8.5565,8.5638,8.5565,8.5565,66000.0
2013-01-15 13:40:00,11.8,11.8,11.8,11.8,109600.0,8.5565,8.5565,8.5565,8.5565,109600.0
2013-01-15 13:50:00,11.8,11.81,11.8,11.8,154000.0,8.5565,8.5638,8.5565,8.5565,154000.0
2013-01-15 14:00:00,11.8,11.82,11.8,11.81,126000.0,8.5565,8.571,8.5565,8.5638,126000.0
2013-01-15 14:10:00,11.81,11.81,11.81,11.81,133600.0,8.5638,8.5638,8.5638,8.5638,133600.0
2013-01-15 14:20:00,11.81,11.82,11.81,11.82,116800.0,8.5638,8.571,8.5638,8.571,116800.0
2013-01-15 14:30:00,11.82,11.83,11.8,11.8,247200.0,8.571,8.5783,8.5565,8.5565,247200.0
2013-01-15 14:40:00,11.81,11.81,11.8,11.8,122000.0,8.5638,8.5638,8.5565,8.5565,122000.0
2013-01-15 14:50:00,11.8,11.82,11.8,11.81,105600.0,8.5565,8.571,8.5565,8.5638,105600.0
2013-01-15 15:00:00,11.81,11.83,11.81,11.83,505600.0,8.5638,8.5783,8.5638,8.5783,505600.0
2013-01-15 15:10:00,11.83,11.83,11.81,11.81,182800.0,8.5783,8.5783,8.5638,8.5638,182800.0
2013-01-15 15:20:00,11.81,11.81,11.8,11.81,144800.0,8.5638,8.5638,8.5565,8.5638,144800.0
2013-01-15 15:30:00,11.81,11.82,11.8,11.8,369200.0,8.5638,8.571,8.5565,8.5565,369200.0
2013-01-15 15:40:00,11.8,11.81,11.79,11.8,386800.0,8.5565,8.5638,8.5493,8.5565,386800.0
2013-01-15 15:50:00,11.8,11.8,11.76,11.76,975600.0,8.5565,8.5565,8.5275,8.5275,975600.0
2013-01-16 09:30:00,11.74,11.76,11.66,11.71,340800.0,8.513,8.5275,8.455,8.4913,340800.0
2013-01-16 09:40:00,11.71,11.78,11.71,11.75,327600.0,8.4913,8.542,8.4913,8.5203,327600.0
2013-01-16 09:50:00,11.75,11.77,11.75,11.76,140000.0,8.5203,8.5348,8.5203,8.5275,140000.0
2013-01-16 10:00:00,11.76,11.77,11.75,11.77,164800.0,8.5275,8.5348,8.5203,8.5348,164800.0
2013-01-16 10:10:00,11.77,11.77,11.73,11.73,290800.0,8.5348,8.5348,8.5058,8.5058,290800.0
2013-01-16 10:20:00,11.74,11.76,11.74,11.75,40400.0,8.513,8.5275,8.513,8.5203,40400.0
2013-01-16 10:30:00,11.74,11.75,11.74,11.75,115200.0,8.513,8.5203,8.513,8.5203,115200.0
2013-01-16 10:40:00,11.75,11.75,11.74,11.74,300400.0,8.5203,8.5203,8.513,8.513,300400.0
2013-01-16 10:50:00,11.74,11.74,11.74,11.74,89200.0,8.513,8.513,8.513,8.513,89200.0
2013-01-16 11:00:00,11.74,11.74,11.72,11.74,111600.0,8.513,8.513,8.4985,8.513,111600.0
2013-01-16 11:10:00,11.74,11.74,11.73,11.74,152400.0,8.513,8.513,8.5058,8.513,152400.0
2013-01-16 11:20:00,11.74,11.74,11.73,11.73,194400.0,8.513,8.513,8.5058,8.5058,194400.0
2013-01-16 11:30:00,11.74,11.74,11.73,11.73,98400.0,8.513,8.513,8.5058,8.5058,98400.0
2013-01-16 11:40:00,11.73,11.73,11.7,11.7,147200.0,8.5058,8.5058,8.484,8.484,147200.0
2013-01-16 11:50:00,11.7,11.7,11.7,11.7,122000.0,8.484,8.484,8.484,8.484,122000.0
2013-01-16 12:00:00,11.7,11.7,11.7,11.7,95600.0,8.484,8.484,8.484,8.484,95600.0
2013-01-16 12:10:00,11.7,11.71,11.7,11.7,60000.0,8.484,8.4913,8.484,8.484,60000.0
2013-01-16 12:20:00,11.7,11.71,11.7,11.71,58000.0,8.484,8.4913,8.484,8.4913,58000.0
2013-01-16 12:30:00,11.71,11.72,11.7,11.72,83600.0,8.4913,8.4985,8.484,8.4985,83600.0
2013-01-16 12:40:00,11.72,11.72,11.71,11.71,24400.0,8.4985,8.4985,8.4913,8.4913,24400.0
2013-01-16 12:50:00,11.72,11.72,11.7,11.7,57600.0,8.4985,8.4985,8.484,8.484,57600.0
2013-01-16 13:00:00,11.7,11.71,11.7,11.7,114400.0,8.484,8.4913,8.484,8.484,114400.0
2013-01-16 13:10:00,11.7,11.7,11.7,11.7,47600.0,8.484,8.484,8.484,8.484,47600.0
2013-01-16 13:20:00,11.7,11.72,11.7,11.71,89200.0,8.484,8.4985,8.484,8.4913,89200.0
2013-01-16 13:30:00,11.72,11.75,11.72,11.75,125600.0,8.4985,8.5203,8.4985,8.5203,125600.0
2013-01-16 13:40:00,11.76,11.79,11.75,11.78,320800.0,8.5275,8.5493,8.5203,8.542,320800.0
2013-01-16 13:50:00,11.78,11.78,11.72,11.72,93600.0,8.542,8.542,8.4985,8.4985,93600.0
2013-01-16 14:00:00,11.72,11.72,11.7,11.7,82400.0,8.4985,8.4985,8.484,8.484,82400.0
2013-01-16 14:10:00,11.7,11.74,11.7,11.74,86000.0,8.484,8.513,8.484,8.513,86000.0
2013-01-16 14:20:00,11.74,11.77,11.74,11.77,76800.0,8.513,8.5348,8.513,8.5348,76800.0
2013-01-16 14:30:00,11.77,11.8,11.77,11.79,134400.0,8.5348,8.5565,8.5348,8.5493,134400.0
2013-01-16 14:40:00,11.79,11.79,11.75,11.78,154800.0,8.5493,8.5493,8.5203,8.542,154800.0
2013-01-16 14:50:00,11.78,11.81,11.77,11.81,122800.0,8.542,8.5638,8.5348,8.5638,122800.0
2013-01-16 15:00:00,11.81,11.81,11.77,11.78,134800.0,8.5638,8.5638,8.5348,8.542,134800.0
2013-01-16 15:10:00,11.78,11.8,11.77,11.77,137600.0,8.542,8.5565,8.5348,8.5348,137600.0
2013-01-16 15:20:00,11.77,11.77,11.74,11.75,222000.0,8.5348,8.5348,8.513,8.5203,222000.0
2013-01-16 15:30:00,11.75,11.76,11.74,11.74,295200.0,8.5203,8.5275,8.513,8.513,295200.0
2013-01-16 15:40:00,11.74,11.74,11.72,11.73,295200.0,8.513,8.513,8.4985,8.5058,295200.0
2013-01-16 15:50:00,11.73,11.75,11.72,11.74,816800.0,8.5058,8.5203,8.4985,8.513,816800.0
2013-01-17 09:30:00,12.06,12.19,11.83,12.06,892400.0,8.7451,8.8393,8.5783,8.7451,892400.0
2013-01-17 09:40:00,12.06,12.08,11.95,12.01,817200.0,8.7451,8.7596,8.6653,8.7088,817200.0
2013-01-17 09:50:00,12.01,12.04,11.96,11.97,762000.0,8.7088,8.7306,8.6726,8.6798,762000.0
2013-01-17 10:00:00,11.97,11.97,11.87,11.88,492000.0,8.6798,8.6798,8.6073,8.6145,492000.0
2013-01-17 10:10:00,11.88,11.94,11.84,11.91,470000.0,8.6145,8.658,8.5855,8.6363,470000.0
2013-01-17 10:20:00,11.91,11.92,11.77,11.79,758800.0,8.6363,8.6435,8.5348,8.5493,758800.0
2013-01-17 10:30:00,11.8,11.81,11.75,11.76,505200.0,8.5565,8.5638,8.5203,8.5275,505200.0
2013-01-17 10:40:00,11.76,11.79,11.7,11.72,402800.0,8.5275,8.5493,8.484,8.4985,402800.0
2013-01-17 10:50:00,11.72,11.74,11.65,11.65,570000.0,8.4985,8.513,8.4478,8.4478,570000.0
2013-01-17 11:00:00,11.65,11.71,11.62,11.69,740800.0,8.4478,8.4913,8.426,8.4768,740800.0
2013-01-17 11:10:00,11.69,11.73,11.66,11.66,367200.0,8.4768,8.5058,8.455,8.455,367200.0
2013-01-17 11:20:00,11.66,11.7,11.65,11.67,393200.0,8.455,8.484,8.4478,8.4623,393200.0
2013-01-17 11:30:00,11.67,11.69,11.65,11.68,337200.0,8.4623,8.4768,8.4478,8.4695,337200.0
2013-01-17 11:40:00,11.68,11.68,11.65,11.67,172800.0,8.4695,8.4695,8.4478,8.4623,172800.0
2013-01-17 11:50:00,11.67,11.7,11.66,11.67,153600.0,8.4623,8.484,8.455,8.4623,153600.0
2013-01-17 12:00:00,11.67,11.73,11.67,11.72,302400.0,8.4623,8.5058,8.4623,8.4985,302400.0
2013-01-17 12:10:00,11.72,11.72,11.63,11.63,369200.0,8.4985,8.4985,8.4333,8.4333,369200.0
2013-01-17 12:20:00,11.63,11.63,11.55,11.59,2049200.0,8.4333,8.4333,8.3752,8.4043,2049200.0
2013-01-17 12:30:00,11.59,11.63,11.59,11.62,392400.0,8.4043,8.4333,8.4043,8.426,392400.0
2013-01-17 12:40:00,11.62,11.66,11.61,11.65,136800.0,8.426,8.455,8.4188,8.4478,136800.0
2013-01-17 12:50:00,11.65,11.67,11.64,11.65,150400.0,8.4478,8.4623,8.4405,8.4478,150400.0
2013-01-17 13:00:00,11.65,11.65,11.61,11.61,94000.0,8.4478,8.4478,8.4188,8.4188,94000.0
2013-01-17 13:10:00,11.6,11.6,11.53,11.53,287200.0,8.4115,8.4115,8.3607,8.3607,287200.0
2013-01-17 13:20:00,11.53,11.53,11.43,11.46,757600.0,8.3607,8.3607,8.2882,8.31,757600.0
2013-01-17 13:30:00,11.47,11.47,11.43,11.45,405600.0,8.3172,8.3172,8.2882,8.3027,405600.0
2013-01-17 13:40:00,11.45,11.49,11.44,11.48,497200.0,8.3027,8.3317,8.2955,8.3245,497200.0
2013-01-17 13:50:00,11.47,11.62,11.47,11.6,762400.0,8.3172,8.426,8.3172,8.4115,762400.0
2013-01-17 14:00:00,11.6,11.65,11.59,11.63,415600.0,8.4115,8.4478,8.4043,8.4333,415600.0
2013-01-17 14:10:00,11.64,11.68,11.63,11.67,311200.0,8.4405,8.4695,8.4333,8.4623,311200.0
2013-01-17 14:20:00,11.67,11.7,11.63,11.64,334800.0,8.4623,8.484,8.4333,8.4405,334800.0
2013-01-17 14:30:00,11.64,11.65,11.63,11.64,192000.0,8.4405,8.4478,8.4333,8.4405,192000.0
2013-01-17 14:40:00,11.65,11.65,11.59,11.62,318000.0,8.4478,8.4478,8.4043,8.426,318000.0
2013-01-17 14:50:00,11.62,11.66,11.61,11.63,243200.0,8.426,8.455,8.4188,8.4333,243200.0
2013-01-17 15:00:00,11.63,11.67,11.63,11.67,220400.0,8.4333,8.4623,8.4333,8.4623,220400.0
2013-01-17 15:10:00,11.67,11.68,11.6,11.63,422400.0,8.4623,8.4695,8.4115,8.4333,422400.0
2013-01-17 15:20:00,11.63,11.67,11.63,11.67,338400.0,8.4333,8.4623,8.4333,8.4623,338400.0
2013-01-17 15:30:00,11.67,11.72,11.67,11.71,646800.0,8.4623,8.4985,8.4623,8.4913,646800.0
2013-01-17 15:40:00,11.71,11.74,11.7,11.72,478400.0,8.4913,8.513,8.484,8.4985,478400.0
2013-01-17 15:50:00,11.72,11.75,11.71,11.73,1766400.0,8.4985,8.5203,8.4913,8.5058,1766400.0
2013-01-18 09:30:00,11.66,11.69,11.62,11.63,1730400.0,8.455,8.4768,8.426,8.4333,1730400.0
2013-01-18 09:40:00,11.63,11.7,11.62,11.7,194000.0,8.4333,8.484,8.426,8.484,194000.0
2013-01-18 09:50:00,11.7,11.75,11.69,11.75,240000.0,8.484,8.5203,8.4768,8.5203,240000.0
2013-01-18 10:00:00,11.76,11.81,11.76,11.81,179200.0,8.5275,8.5638,8.5275,8.5638,179200.0
2013-01-18 10:10:00,11.81,11.83,11.8,11.81,144000.0,8.5638,8.5783,8.5565,8.5638,144000.0
2013-01-18 10:20:00,11.81,11.9,11.81,11.87,449600.0,8.5638,8.629,8.5638,8.6073,449600.0
2013-01-18 10:30:00,11.87,11.88,11.85,11.85,160400.0,8.6073,8.6145,8.5928,8.5928,160400.0
2013-01-18 10:40:00,11.85,11.86,11.84,11.85,237600.0,8.5928,8.6,8.5855,8.5928,237600.0
2013-01-18 10:50:00,11.85,11.88,11.83,11.88,216400.0,8.5928,8.6145,8.5783,8.6145,216400.0
2013-01-18 11:00:00,11.88,11.9,11.85,11.89,432000.0,8.6145,8.629,8.5928,8.6218,432000.0
2013-01-18 11:10:00,11.9,11.92,11.9,11.9,301600.0,8.629,8.6435,8.629,8.629,301600.0
2013-01-18 11:20:00,11.9,11.93,11.88,11.91,404400.0,8.629,8.6508,8.6145,8.6363,404400.0
2013-01-18 11:30:00,11.91,11.96,11.91,11.96,298800.0,8.6363,8.6726,8.6363,8.6726,298800.0
2013-01-18 11:40:00,11.96,11.96,11.94,11.96,216800.0,8.6726,8.6726,8.658,8.6726,216800.0
2013-01-18 11:50:00,11.96,11.97,11.95,11.96,359200.0,8.6726,8.6798,8.6653,8.6726,359200.0
2013-01-18 12:00:00,11.96,11.96,11.92,11.94,219200.0,8.6726,8.6726,8.6435,8.658,219200.0
2013-01-18 12:10:00,11.93,11.94,11.92,11.93,220800.0,8.6508,8.658,8.6435,8.6508,220800.0
2013-01-18 12:20:00,11.93,11.93,11.88,11.88,466800.0,8.6508,8.6508,8.6145,8.6145,466800.0
2013-01-18 12:30:00,11.88,11.9,11.88,11.88,187200.0,8.6145,8.629,8.6145,8.6145,187200.0
2013-01-18 12:40:00,11.88,11.92,11.88,11.91,110800.0,8.6145,8.6435,8.6145,8.6363,110800.0
2013-01-18 12:50:00,11.91,11.92,11.9,11.92,152800.0,8.6363,8.6435,8.629,8.6435,152800.0
2013-01-18 13:00:00,11.92,11.93,11.91,11.92,179600.0,8.6435,8.6508,8.6363,8.6435,179600.0
2013-01-18 13:10:00,11.92,11.94,11.92,11.93,150000.0,8.6435,8.658,8.6435,8.6508,150000.0
2013-01-18 13:20:00,11.93,11.93,11.92,11.92,479200.0,8.6508,8.6508,8.6435,8.6435,479200.0
2013-01-18 13:30:00,11.92,11.93,11.92,11.93,132400.0,8.6435,8.6508,8.6435,8.6508,132400.0
2013-01-18 13:40:00,11.94,11.95,11.93,11.95,188000.0,8.658,8.6653,8.6508,8.6653,188000.0
2013-01-18 13:50:00,11.95,11.99,11.95,11.99,211600.0,8.6653,8.6943,8.6653,8.6943,211600.0
2013-01-18 14:00:00,11.99,12.0,11.98,12.0,463600.0,8.6943,8.7016,8.6871,8.7016,463600.0
2013-01-18 14:10:00,12.0,12.01,11.99,11.99,230000.0,8.7016,8.7088,8.6943,8.6943,230000.0
2013-01-18 14:20:00,11.99,12.02,11.99,12.02,210400.0,8.6943,8.7161,8.6943,8.7161,210400.0
2013-01-18 14:30:00,12.01,12.02,12.01,12.02,300400.0,8.7088,8.7161,8.7088,8.7161,300400.0
2013-01-18 14:40:00,12.02,12.04,12.02,12.04,152800.0,8.7161,8.7306,8.7161,8.7306,152800.0
2013-01-18 14:50:00,12.04,12.06,12.02,12.06,332800.0,8.7306,8.7451,8.7161,8.7451,332800.0
2013-01-18 15:00:00,12.06,12.08,12.04,12.04,500400.0,8.7451,8.7596,8.7306,8.7306,500400.0
2013-01-18 15:10:00,12.04,12.1,12.04,12.09,406800.0,8.7306,8.7741,8.7306,8.7668,406800.0
2013-01-18 15:20:00,12.09,12.11,12.08,12.1,725600.0,8.7668,8.7813,8.7596,8.7741,725600.0
2013-01-18 15:30:00,12.1,12.14,12.1,12.14,1028000.0,8.7741,8.8031,8.7741,8.8031,1028000.0
2013-01-18 15:40:00,12.14,12.14,12.13,12.14,823200.0,8.8031,8.8031,8.7958,8.8031,823200.0
2013-01-18 15:50:00,12.14,12.15,12.14,12.15,1401600.0,8.8031,8.8103,8.8031,8.8103,1401600.0
2013-01-22 09:30:00,12.09,12.09,11.97,12.04,489600.0,8.7668,8.7668,8.6798,8.7306,489600.0
2013-01-22 09:40:00,12.04,12.11,12.04,12.1,364000.0,8.7306,8.7813,8.7306,8.7741,364000.0
2013-01-22 09:50:00,12.1,12.11,12.07,12.09,435600.0,8.7741,8.7813,8.7523,8.7668,435600.0
2013-01-22 10:00:00,12.09,12.1,12.01,12.02,234800.0,8.7668,8.7741,8.7088,8.7161,234800.0
2013-01-22 10:10:00,12.01,12.03,12.0,12.02,366400.0,8.7088,8.7233,8.7016,8.7161,366400.0
2013-01-22 10:20:00,12.02,12.05,12.01,12.04,212800.0,8.7161,8.7378,8.7088,8.7306,212800.0
2013-01-22 10:30:00,12.04,12.06,12.04,12.05,269200.0,8.7306,8.7451,8.7306,8.7378,269200.0
2013-01-22 10:40:00,12.05,12.05,12.02,12.04,203600.0,8.7378,8.7378,8.7161,8.7306,203600.0
2013-01-22 10:50:00,12.04,12.06,12.04,12.04,160000.0,8.7306,8.7451,8.7306,8.7306,160000.0
2013-01-22 11:00:00,12.04,12.06,12.04,12.06,179200.0,8.7306,8.7451,8.7306,8.7451,179200.0
2013-01-22 11:10:00,12.06,12.06,12.05,12.06,210800.0,8.7451,8.7451,8.7378,8.7451,210800.0
2013-01-22 11:20:00,12.06,12.07,12.04,12.04,167600.0,8.7451,8.7523,8.7306,8.7306,167600.0
2013-01-22 11:30:00,12.04,12.04,11.99,12.0,184400.0,8.7306,8.7306,8.6943,8.7016,184400.0
2013-01-22 11:40:00,12.0,12.01,11.99,11.99,152400.0,8.7016,8.7088,8.6943,8.6943,152400.0
2013-01-22 11:50:00,11.99,12.01,11.99,11.99,218800.0,8.6943,8.7088,8.6943,8.6943,218800.0
2013-01-22 12:00:00,11.99,11.99,11.93,11.93,599600.0,8.6943,8.6943,8.6508,8.6508,599600.0
2013-01-22 12:10:00,11.93,11.95,11.9,11.95,171600.0,8.6508,8.6653,8.629,8.6653,171600.0
2013-01-22 12:20:00,11.95,11.95,11.93,11.94,97200.0,8.6653,8.6653,8.6508,8.658,97200.0
2013-01-22 12:30:00,11.94,11.95,11.93,11.93,82800.0,8.658,8.6653,8.6508,8.6508,82800.0
2013-01-22 12:40:00,11.93,11.96,11.93,11.96,171600.0,8.6508,8.6726,8.6508,8.6726,171600.0
2013-01-22 12:50:00,11.96,11.96,11.93,11.94,91600.0,8.6726,8.6726,8.6508,8.658,91600.0
2013-01-22 13:00:00,11.93,11.96,11.93,11.95,154000.0,8.6508,8.6726,8.6508,8.6653,154000.0
2013-01-22 13:10:00,11.95,11.96,11.94,11.96,91600.0,8.6653,8.6726,8.658,8.6726,91600.0
2013-01-22 13:20:00,11.95,11.96,11.94,11.95,119600.0,8.6653,8.6726,8.658,8.6653,119600.0
2013-01-22 13:30:00,11.95,11.95,11.94,11.94,164000.0,8.6653,8.6653,8.658,8.658,164000.0
2013-01-22 13:40:00,11.94,11.94,11.92,11.92,102400.0,8.658,8.658,8.6435,8.6435,102400.0
2013-01-22 13:50:00,11.92,11.94,11.92,11.94,158800.0,8.6435,8.658,8.6435,8.658,158800.0
2013-01-22 14:00:00,11.94,11.94,11.93,11.94,119200.0,8.658,8.658,8.6508,8.658,119200.0
2013-01-22 14:10:00,11.94,11.95,11.94,11.94,117200.0,8.658,8.6653,8.658,8.658,117200.0
2013-01-22 14:20:00,11.94,11.95,11.94,11.95,160000.0,8.658,8.6653,8.658,8.6653,160000.0
2013-01-22 14:30:00,11.95,11.95,11.94,11.94,162000.0,8.6653,8.6653,8.658,8.658,162000.0
2013-01-22 14:40:00,11.94,11.95,11.94,11.94,131600.0,8.658,8.6653,8.658,8.658,131600.0
2013-01-22 14:50:00,11.94,11.97,11.94,11.95,295600.0,8.658,8.6798,8.658,8.6653,295600.0
2013-01-22 15:00:00,11.95,11.95,11.93,11.93,232800.0,8.6653,8.6653,8.6508,8.6508,232800.0
2013-01-22 15:10:00,11.93,11.94,11.91,11.93,330800.0,8.6508,8.658,8.6363,8.6508,330800.0
2013-01-22 15:20:00,11.93,11.93,11.92,11.93,258400.0,8.6508,8.6508,8.6435,8.6508,258400.0
2013-01-22 15:30:00,11.93,11.95,11.93,11.95,356800.0,8.6508,8.6653,8.6508,8.6653,356800.0
2013-01-22 15:40:00,11.95,11.95,11.94,11.95,574800.0,8.6653,8.6653,8.658,8.6653,574800.0
2013-01-22 15:50:00,11.95,11.96,11.94,11.96,542800.0,8.6653,8.6726,8.658,8.6726,542800.0
2013-01-23 09:30:00,11.95,11.97,11.92,11.95,340400.0,8.6653,8.6798,8.6435,8.6653,340400.0
2013-01-23 09:40:00,11.95,11.99,11.95,11.97,250800.0,8.6653,8.6943,8.6653,8.6798,250800.0
2013-01-23 09:50:00,11.97,11.99,11.96,11.97,149200.0,8.6798,8.6943,8.6726,8.6798,149200.0
2013-01-23 10:00:00,11.97,11.97,11.95,11.97,149200.0,8.6798,8.6798,8.6653,8.6798,149200.0
2013-01-23 10:10:00,11.97,11.98,11.95,11.96,152000.0,8.6798,8.6871,8.6653,8.6726,152000.0
2013-01-23 10:20:00,11.96,11.97,11.93,11.93,282000.0,8.6726,8.6798,8.6508,8.6508,282000.0
2013-01-23 10:30:00,11.93,11.93,11.89,11.89,210400.0,8.6508,8.6508,8.6218,8.6218,210400.0
2013-01-23 10:40:00,11.89,11.9,11.88,11.89,203200.0,8.6218,8.629,8.6145,8.6218,203200.0
2013-01-23 10:50:00,11.89,11.89,11.87,11.88,260000.0,8.6218,8.6218,8.6073,8.6145,260000.0
2013-01-23 11:00:00,11.89,11.9,11.88,11.88,206800.0,8.6218,8.629,8.6145,8.6145,206800.0
2013-01-23 11:10:00,11.88,11.9,11.88,11.89,143600.0,8.6145,8.629,8.6145,8.6218,143600.0
2013-01-23 11:20:00,11.9,11.92,11.9,11.91,157200.0,8.629,8.6435,8.629,8.6363,157200.0
2013-01-23 11:30:00,11.91,11.92,11.9,11.9,199600.0,8.6363,8.6435,8.629,8.629,199600.0
2013-01-23 11:40:00,11.9,11.92,11.9,11.92,69200.0,8.629,8.6435,8.629,8.6435,69200.0
2013-01-23 11:50:00,11.92,11.92,11.9,11.92,124000.0,8.6435,8.6435,8.629,8.6435,124000.0
2013-01-23 12:00:00,11.91,11.92,11.9,11.9,146000.0,8.6363,8.6435,8.629,8.629,146000.0
2013-01-23 12:10:00,11.9,11.9,11.87,11.87,146000.0,8.629,8.629,8.6073,8.6073,146000.0
2013-01-23 12:20:00,11.87,11.88,11.86,11.87,136000.0,8.6073,8.6145,8.6,8.6073,136000.0
2013-01-23 12:30:00,11.87,11.87,11.84,11.85,156000.0,8.6073,8.6073,8.5855,8.5928,156000.0
2013-01-23 12:40:00,11.85,11.87,11.85,11.85,76400.0,8.5928,8.6073,8.5928,8.5928,76400.0
2013-01-23 12:50:00,11.86,11.87,11.85,11.86,130800.0,8.6,8.6073,8.5928,8.6,130800.0
2013-01-23 13:00:00,11.86,11.87,11.86,11.86,109200.0,8.6,8.6073,8.6,8.6,109200.0
2013-01-23 13:10:00,11.87,11.87,11.85,11.85,115600.0,8.6073,8.6073,8.5928,8.5928,115600.0
2013-01-23 13:20:00,11.85,11.86,11.85,11.86,82400.0,8.5928,8.6,8.5928,8.6,82400.0
2013-01-23 13:30:00,11.85,11.86,11.85,11.85,113200.0,8.5928,8.6,8.5928,8.5928,113200.0
2013-01-23 13:40:00,11.85,11.85,11.83,11.83,158000.0,8.5928,8.5928,8.5783,8.5783,158000.0
2013-01-23 13:50:00,11.83,11.84,11.83,11.84,100800.0,8.5783,8.5855,8.5783,8.5855,100800.0
2013-01-23 14:00:00,11.84,11.87,11.84,11.87,385600.0,8.5855,8.6073,8.5855,8.6073,385600.0
2013-01-23 14:10:00,11.87,11.88,11.87,11.87,96800.0,8.6073,8.6145,8.6073,8.6073,96800.0
2013-01-23 14:20:00,11.87,11.88,11.87,11.88,252000.0,8.6073,8.6145,8.6073,8.6145,252000.0
2013-01-23 14:30:00,11.88,11.9,11.88,11.89,120000.0,8.6145,8.629,8.6145,8.6218,120000.0
2013-01-23 14:40:00,11.89,11.9,11.88,11.88,124800.0,8.6218,8.629,8.6145,8.6145,124800.0
2013-01-23 14:50:00,11.88,11.9,11.88,11.9,184400.0,8.6145,8.629,8.6145,8.629,184400.0
2013-01-23 15:00:00,11.9,11.91,11.9,11.9,159200.0,8.629,8.6363,8.629,8.629,159200.0
2013-01-23 15:10:00,11.9,11.91,11.9,11.91,122400.0,8.629,8.6363,8.629,8.6363,122400.0
2013-01-23 15:20:00,11.91,11.91,11.9,11.9,189600.0,8.6363,8.6363,8.629,8.629,189600.0
2013-01-23 15:30:00,11.9,11.9,11.88,11.88,201200.0,8.629,8.629,8.6145,8.6145,201200.0
2013-01-23 15:40:00,11.88,11.9,11.88,11.9,293600.0,8.6145,8.629,8.6145,8.629,293600.0
2013-01-23 15:50:00,11.9,11.91,11.89,11.9,636400.0,8.629,8.6363,8.6218,8.629,636400.0
2013-01-24 09:30:00,11.94,12.04,11.89,12.04,318800.0,8.658,8.7306,8.6218,8.7306,318800.0
2013-01-24 09:40:00,12.05,12.17,12.05,12.13,235600.0,8.7378,8.8248,8.7378,8.7958,235600.0
2013-01-24 09:50:00,12.13,12.2,12.13,12.18,172400.0,8.7958,8.8466,8.7958,8.8321,172400.0
2013-01-24 10:00:00,12.18,12.26,12.18,12.21,264400.0,8.8321,8.8901,8.8321,8.8538,264400.0
2013-01-24 10:10:00,12.21,12.23,12.17,12.19,192400.0,8.8538,8.8683,8.8248,8.8393,192400.0
2013-01-24 10:20:00,12.2,12.2,12.17,12.19,150000.0,8.8466,8.8466,8.8248,8.8393,150000.0
2013-01-24 10:30:00,12.19,12.19,12.17,12.18,152800.0,8.8393,8.8393,8.8248,8.8321,152800.0
2013-01-24 10:40:00,12.18,12.18,12.15,12.16,142800.0,8.8321,8.8321,8.8103,8.8176,142800.0
2013-01-24 10:50:00,12.17,12.2,12.15,12.19,94400.0,8.8248,8.8466,8.8103,8.8393,94400.0
2013-01-24 11:00:00,12.19,12.21,12.19,12.2,116800.0,8.8393,8.8538,8.8393,8.8466,116800.0
2013-01-24 11:10:00,12.2,12.22,12.19,12.22,79200.0,8.8466,8.8611,8.8393,8.8611,79200.0
2013-01-24 11:20:00,12.22,12.24,12.22,12.23,103600.0,8.8611,8.8756,8.8611,8.8683,103600.0
2013-01-24 11:30:00,12.24,12.24,12.22,12.22,122000.0,8.8756,8.8756,8.8611,8.8611,122000.0
2013-01-24 11:40:00,12.22,12.22,12.2,12.2,94400.0,8.8611,8.8611,8.8466,8.8466,94400.0
2013-01-24 11:50:00,12.19,12.21,12.18,12.19,99600.0,8.8393,8.8538,8.8321,8.8393,99600.0
2013-01-24 12:00:00,12.19,12.2,12.17,12.19,93600.0,8.8393,8.8466,8.8248,8.8393,93600.0
2013-01-24 12:10:00,12.19,12.2,12.18,12.18,99600.0,8.8393,8.8466,8.8321,8.8321,99600.0
2013-01-24 12:20:00,12.18,12.18,12.13,12.13,74400.0,8.8321,8.8321,8.7958,8.7958,74400.0
2013-01-24 12:30:00,12.14,12.14,12.11,12.11,121200.0,8.8031,8.8031,8.7813,8.7813,121200.0
2013-01-24 12:40:00,12.11,12.12,12.11,12.11,92400.0,8.7813,8.7886,8.7813,8.7813,92400.0
2013-01-24 12:50:00,12.12,12.12,12.1,12.11,97200.0,8.7886,8.7886,8.7741,8.7813,97200.0
2013-01-24 13:00:00,12.11,12.11,12.1,12.11,76800.0,8.7813,8.7813,8.7741,8.7813,76800.0
2013-01-24 13:10:00,12.11,12.12,12.11,12.11,67600.0,8.7813,8.7886,8.7813,8.7813,67600.0
2013-01-24 13:20:00,12.11,12.12,12.11,12.11,68000.0,8.7813,8.7886,8.7813,8.7813,68000.0
2013-01-24 13:30:00,12.11,12.11,12.08,12.08,74400.0,8.7813,8.7813,8.7596,8.7596,74400.0
2013-01-24 13:40:00,12.08,12.08,12.04,12.05,69200.0,8.7596,8.7596,8.7306,8.7378,69200.0
2013-01-24 13:50:00,12.05,12.06,12.04,12.05,66000.0,8.7378,8.7451,8.7306,8.7378,66000.0
2013-01-24 14:00:00,12.05,12.07,12.05,12.07,78000.0,8.7378,8.7523,8.7378,8.7523,78000.0
2013-01-24 14:10:00,12.07,12.08,12.06,12.06,96000.0,8.7523,8.7596,8.7451,8.7451,96000.0
2013-01-24 14:20:00,12.06,12.07,12.06,12.07,39600.0,8.7451,8.7523,8.7451,8.7523,39600.0
2013-01-24 14:30:00,12.07,12.1,12.07,12.1,129600.0,8.7523,8.7741,8.7523,8.7741,129600.0
2013-01-24 14:40:00,12.1,12.12,12.1,12.12,99600.0,8.7741,8.7886,8.7741,8.7886,99600.0
2013-01-24 14:50:00,12.12,12.13,12.1,12.11,113600.0,8.7886,8.7958,8.7741,8.7813,113600.0
2013-01-24 15:00:00,12.11,12.11,12.1,12.11,82000.0,8.7813,8.7813,8.7741,8.7813,82000.0
2013-01-24 15:10:00,12.1,12.12,12.1,12.12,112800.0,8.7741,8.7886,8.7741,8.7886,112800.0
2013-01-24 15:20:00,12.12,12.13,12.12,12.13,118000.0,8.7886,8.7958,8.7886,8.7958,118000.0
2013-01-24 15:30:00,12.13,12.15,12.12,12.14,253600.0,8.7958,8.8103,8.7886,8.8031,253600.0
2013-01-24 15:40:00,12.15,12.15,12.14,12.15,353200.0,8.8103,8.8103,8.8031,8.8103,353200.0
2013-01-24 15:50:00,12.15,12.15,12.13,12.14,556000.0,8.8103,8.8103,8.7958,8.8031,556000.0
2013-01-25 09:30:00,12.15,12.22,12.08,12.13,158000.0,8.8103,8.8611,8.7596,8.7958,158000.0
2013-01-25 09:40:00,12.13,12.15,12.12,12.13,69600.0,8.7958,8.8103,8.7886,8.7958,69600.0
2013-01-25 09:50:00,12.13,12.16,12.13,12.14,54800.0,8.7958,8.8176,8.7958,8.8031,54800.0
2013-01-25 10:00:00,12.13,12.17,12.13,12.17,64000.0,8.7958,8.8248,8.7958,8.8248,64000.0
2013-01-25 10:10:00,12.17,12.18,12.17,12.18,83600.0,8.8248,8.8321,8.8248,8.8321,83600.0
2013-01-25 10:20:00,12.17,12.18,12.13,12.13,153600.0,8.8248,8.8321,8.7958,8.7958,153600.0
2013-01-25 10:30:00,12.13,12.15,12.13,12.14,77600.0,8.7958,8.8103,8.7958,8.8031,77600.0
2013-01-25 10:40:00,12.14,12.15,12.11,12.12,48000.0,8.8031,8.8103,8.7813,8.7886,48000.0
2013-01-25 10:50:00,12.12,12.13,12.11,12.11,27200.0,8.7886,8.7958,8.7813,8.7813,27200.0
2013-01-25 11:00:00,12.12,12.14,12.12,12.13,57600.0,8.7886,8.8031,8.7886,8.7958,57600.0
2013-01-25 11:10:00,12.13,12.13,12.09,12.09,52800.0,8.7958,8.7958,8.7668,8.7668,52800.0
2013-01-25 11:20:00,12.09,12.1,12.08,12.1,68400.0,8.7668,8.7741,8.7596,8.7741,68400.0
2013-01-25 11:30:00,12.1,12.13,12.1,12.12,94000.0,8.7741,8.7958,8.7741,8.7886,94000.0
2013-01-25 11:40:00,12.12,12.14,12.11,12.14,64000.0,8.7886,8.8031,8.7813,8.8031,64000.0
2013-01-25 11:50:00,12.14,12.15,12.13,12.14,68000.0,8.8031,8.8103,8.7958,8.8031,68000.0
2013-01-25 12:00:00,12.14,12.17,12.14,12.17,62400.0,8.8031,8.8248,8.8031,8.8248,62400.0
2013-01-25 12:10:00,12.17,12.18,12.16,12.17,43200.0,8.8248,8.8321,8.8176,8.8248,43200.0
2013-01-25 12:20:00,12.17,12.17,12.15,12.15,50000.0,8.8248,8.8248,8.8103,8.8103,50000.0
2013-01-25 12:30:00,12.15,12.16,12.15,12.15,41200.0,8.8103,8.8176,8.8103,8.8103,41200.0
2013-01-25 12:40:00,12.15,12.15,12.13,12.13,189600.0,8.8103,8.8103,8.7958,8.7958,189600.0
2013-01-25 12:50:00,12.13,12.14,12.12,12.13,50400.0,8.7958,8.8031,8.7886,8.7958,50400.0
2013-01-25 13:00:00,12.13,12.15,12.13,12.14,68800.0,8.7958,8.8103,8.7958,8.8031,68800.0
2013-01-25 13:10:00,12.14,12.17,12.14,12.16,73200.0,8.8031,8.8248,8.8031,8.8176,73200.0
2013-01-25 13:20:00,12.17,12.18,12.17,12.18,59200.0,8.8248,8.8321,8.8248,8.8321,59200.0
2013-01-25 13:30:00,12.18,12.18,12.17,12.18,64000.0,8.8321,8.8321,8.8248,8.8321,64000.0
2013-01-25 13:40:00,12.18,12.19,12.18,12.19,75600.0,8.8321,8.8393,8.8321,8.8393,75600.0
2013-01-25 13:50:00,12.19,12.2,12.18,12.2,94800.0,8.8393,8.8466,8.8321,8.8466,94800.0
2013-01-25 14:00:00,12.2,12.2,12.19,12.2,165600.0,8.8466,8.8466,8.8393,8.8466,165600.0
2013-01-25 14:10:00,12.2,12.25,12.2,12.24,293200.0,8.8466,8.8828,8.8466,8.8756,293200.0
2013-01-25 14:20:00,12.24,12.24,12.23,12.24,139600.0,8.8756,8.8756,8.8683,8.8756,139600.0
2013-01-25 14:30:00,12.24,12.25,12.23,12.24,110400.0,8.8756,8.8828,8.8683,8.8756,110400.0
2013-01-25 14:40:00,12.24,12.25,12.24,12.24,162800.0,8.8756,8.8828,8.8756,8.8756,162800.0
2013-01-25 14:50:00,12.24,12.24,12.22,12.22,161600.0,8.8756,8.8756,8.8611,8.8611,161600.0
2013-01-25 15:00:00,12.22,12.23,12.21,12.21,154000.0,8.8611,8.8683,8.8538,8.8538,154000.0
2013-01-25 15:10:00,12.21,12.22,12.21,12.22,167600.0,8.8538,8.8611,8.8538,8.8611,167600.0
2013-01-25 15:20:00,12.21,12.22,12.2,12.21,214400.0,8.8538,8.8611,8.8466,8.8538,214400.0
2013-01-25 15:30:00,12.21,12.22,12.2,12.2,321200.0,8.8538,8.8611,8.8466,8.8466,321200.0
2013-01-25 15:40:00,12.2,12.2,12.19,12.19,407200.0,8.8466,8.8466,8.8393,8.8393,407200.0
2013-01-25 15:50:00,12.2,12.24,12.2,12.24,824400.0,8.8466,8.8756,8.8466,8.8756,824400.0
2013-01-28 09:30:00,12.27,12.29,12.22,12.25,321200.0,8.8973,8.9118,8.8611,8.8828,321200.0
2013-01-28 09:40:00,12.25,12.28,12.25,12.26,167200.0,8.8828,8.9046,8.8828,8.8901,167200.0
2013-01-28 09:50:00,12.27,12.27,12.22,12.22,133600.0,8.8973,8.8973,8.8611,8.8611,133600.0
2013-01-28 10:00:00,12.22,12.22,12.18,12.19,111600.0,8.8611,8.8611,8.8321,8.8393,111600.0
2013-01-28 10:10:00,12.19,12.2,12.19,12.2,67200.0,8.8393,8.8466,8.8393,8.8466,67200.0
2013-01-28 10:20:00,12.19,12.22,12.19,12.21,44800.0,8.8393,8.8611,8.8393,8.8538,44800.0
2013-01-28 10:30:00,12.22,12.22,12.21,12.22,42400.0,8.8611,8.8611,8.8538,8.8611,42400.0
2013-01-28 10:40:00,12.22,12.23,12.22,12.23,170000.0,8.8611,8.8683,8.8611,8.8683,170000.0
2013-01-28 10:50:00,12.22,12.24,12.21,12.24,95600.0,8.8611,8.8756,8.8538,8.8756,95600.0
2013-01-28 11:00:00,12.24,12.25,12.24,12.24,51200.0,8.8756,8.8828,8.8756,8.8756,51200.0
2013-01-28 11:10:00,12.24,12.26,12.24,12.26,72800.0,8.8756,8.8901,8.8756,8.8901,72800.0
2013-01-28 11:20:00,12.25,12.26,12.25,12.26,74400.0,8.8828,8.8901,8.8828,8.8901,74400.0
2013-01-28 11:30:00,12.26,12.28,12.26,12.28,72400.0,8.8901,8.9046,8.8901,8.9046,72400.0
2013-01-28 11:40:00,12.27,12.27,12.26,12.27,56800.0,8.8973,8.8973,8.8901,8.8973,56800.0
2013-01-28 11:50:00,12.27,12.28,12.26,12.26,79600.0,8.8973,8.9046,8.8901,8.8901,79600.0
2013-01-28 12:00:00,12.27,12.27,12.26,12.26,96000.0,8.8973,8.8973,8.8901,8.8901,96000.0
2013-01-28 12:10:00,12.26,12.26,12.26,12.26,78800.0,8.8901,8.8901,8.8901,8.8901,78800.0
2013-01-28 12:20:00,12.26,12.27,12.25,12.25,394400.0,8.8901,8.8973,8.8828,8.8828,394400.0
2013-01-28 12:30:00,12.25,12.25,12.22,12.23,64000.0,8.8828,8.8828,8.8611,8.8683,64000.0
2013-01-28 12:40:00,12.23,12.24,12.22,12.23,50800.0,8.8683,8.8756,8.8611,8.8683,50800.0
2013-01-28 12:50:00,12.23,12.23,12.22,12.23,46800.0,8.8683,8.8683,8.8611,8.8683,46800.0
2013-01-28 13:00:00,12.23,12.24,12.22,12.23,73600.0,8.8683,8.8756,8.8611,8.8683,73600.0
2013-01-28 13:10:00,12.23,12.24,12.22,12.22,66000.0,8.8683,8.8756,8.8611,8.8611,66000.0
2013-01-28 13:20:00,12.22,12.24,12.22,12.23,53200.0,8.8611,8.8756,8.8611,8.8683,53200.0
2013-01-28 13:30:00,12.23,12.23,12.22,12.23,63600.0,8.8683,8.8683,8.8611,8.8683,63600.0
2013-01-28 13:40:00,12.23,12.23,12.22,12.22,83600.0,8.8683,8.8683,8.8611,8.8611,83600.0
2013-01-28 13:50:00,12.22,12.23,12.22,12.23,84000.0,8.8611,8.8683,8.8611,8.8683,84000.0
2013-01-28 14:00:00,12.22,12.26,12.22,12.26,100400.0,8.8611,8.8901,8.8611,8.8901,100400.0
2013-01-28 14:10:00,12.26,12.28,12.26,12.27,96800.0,8.8901,8.9046,8.8901,8.8973,96800.0
2013-01-28 14:20:00,12.27,12.28,12.27,12.28,68000.0,8.8973,8.9046,8.8973,8.9046,68000.0
2013-01-28 14:30:00,12.28,12.28,12.27,12.27,84400.0,8.9046,8.9046,8.8973,8.8973,84400.0
2013-01-28 14:40:00,12.28,12.3,12.27,12.3,104800.0,8.9046,8.9191,8.8973,8.9191,104800.0
2013-01-28 14:50:00,12.29,12.3,12.28,12.28,93200.0,8.9118,8.9191,8.9046,8.9046,93200.0
2013-01-28 15:00:00,12.28,12.29,12.28,12.29,172400.0,8.9046,8.9118,8.9046,8.9118,172400.0
2013-01-28 15:10:00,12.29,12.29,12.28,12.28,105200.0,8.9118,8.9118,8.9046,8.9046,105200.0
2013-01-28 15:20:00,12.28,12.28,12.26,12.26,244800.0,8.9046,8.9046,8.8901,8.8901,244800.0
2013-01-28 15:30:00,12.27,12.27,12.26,12.27,184000.0,8.8973,8.8973,8.8901,8.8973,184000.0
2013-01-28 15:40:00,12.27,12.27,12.26,12.27,164800.0,8.8973,8.8973,8.8901,8.8973,164800.0
2013-01-28 15:50:00,12.27,12.28,12.27,12.28,391600.0,8.8973,8.9046,8.8973,8.9046,391600.0
2013-01-29 09:30:00,12.23,12.25,12.19,12.21,248000.0,8.8683,8.8828,8.8393,8.8538,248000.0
2013-01-29 09:40:00,12.21,12.26,12.2,12.26,124800.0,8.8538,8.8901,8.8466,8.8901,124800.0
2013-01-29 09:50:00,12.26,12.28,12.25,12.27,59200.0,8.8901,8.9046,8.8828,8.8973,59200.0
2013-01-29 10:00:00,12.27,12.27,12.22,12.23,176400.0,8.8973,8.8973,8.8611,8.8683,176400.0
2013-01-29 10:10:00,12.23,12.25,12.23,12.25,56800.0,8.8683,8.8828,8.8683,8.8828,56800.0
2013-01-29 10:20:00,12.25,12.27,12.25,12.26,70400.0,8.8828,8.8973,8.8828,8.8901,70400.0
2013-01-29 10:30:00,12.27,12.28,12.26,12.28,134000.0,8.8973,8.9046,8.8901,8.9046,134000.0
2013-01-29 10:40:00,12.28,12.3,12.27,12.29,62400.0,8.9046,8.9191,8.8973,8.9118,62400.0
2013-01-29 10:50:00,12.28,12.31,12.28,12.29,69600.0,8.9046,8.9263,8.9046,8.9118,69600.0
2013-01-29 11:00:00,12.29,12.31,12.29,12.31,79200.0,8.9118,8.9263,8.9118,8.9263,79200.0
2013-01-29 11:10:00,12.31,12.31,12.29,12.31,112800.0,8.9263,8.9263,8.9118,8.9263,112800.0
2013-01-29 11:20:00,12.31,12.34,12.31,12.33,112000.0,8.9263,8.9481,8.9263,8.9408,112000.0
2013-01-29 11:30:00,12.33,12.34,12.33,12.34,78000.0,8.9408,8.9481,8.9408,8.9481,78000.0
2013-01-29 11:40:00,12.34,12.34,12.33,12.33,80000.0,8.9481,8.9481,8.9408,8.9408,80000.0
2013-01-29 11:50:00,12.33,12.34,12.31,12.31,66000.0,8.9408,8.9481,8.9263,8.9263,66000.0
2013-01-29 12:00:00,12.31,12.31,12.3,12.3,46400.0,8.9263,8.9263,8.9191,8.9191,46400.0
2013-01-29 12:10:00,12.3,12.33,12.3,12.33,157200.0,8.9191,8.9408,8.9191,8.9408,157200.0
2013-01-29 12:20:00,12.32,12.33,12.31,12.32,82400.0,8.9336,8.9408,8.9263,8.9336,82400.0
2013-01-29 12:30:00,12.32,12.37,12.31,12.35,180400.0,8.9336,8.9699,8.9263,8.9554,180400.0
2013-01-29 12:40:00,12.35,12.35,12.33,12.34,75200.0,8.9554,8.9554,8.9408,8.9481,75200.0
2013-01-29 12:50:00,12.34,12.37,12.34,12.37,83600.0,8.9481,8.9699,8.9481,8.9699,83600.0
2013-01-29 13:00:00,12.37,12.38,12.37,12.38,138800.0,8.9699,8.9771,8.9699,8.9771,138800.0
2013-01-29 13:10:00,12.38,12.38,12.34,12.35,278000.0,8.9771,8.9771,8.9481,8.9554,278000.0
2013-01-29 13:20:00,12.35,12.35,12.33,12.33,94400.0,8.9554,8.9554,8.9408,8.9408,94400.0
2013-01-29 13:30:00,12.33,12.36,12.33,12.36,84400.0,8.9408,8.9626,8.9408,8.9626,84400.0
2013-01-29 13:40:00,12.36,12.36,12.35,12.36,61200.0,8.9626,8.9626,8.9554,8.9626,61200.0
2013-01-29 13:50:00,12.36,12.36,12.35,12.36,72000.0,8.9626,8.9626,8.9554,8.9626,72000.0
2013-01-29 14:00:00,12.36,12.37,12.36,12.36,262000.0,8.9626,8.9699,8.9626,8.9626,262000.0
2013-01-29 14:10:00,12.36,12.37,12.35,12.37,75200.0,8.9626,8.9699,8.9554,8.9699,75200.0
2013-01-29 14:20:00,12.36,12.37,12.36,12.37,59600.0,8.9626,8.9699,8.9626,8.9699,59600.0
2013-01-29 14:30:00,12.37,12.38,12.37,12.38,122000.0,8.9699,8.9771,8.9699,8.9771,122000.0
2013-01-29 14:40:00,12.38,12.38,12.37,12.38,80400.0,8.9771,8.9771,8.9699,8.9771,80400.0
2013-01-29 14:50:00,12.37,12.39,12.37,12.39,143600.0,8.9699,8.9844,8.9699,8.9844,143600.0
2013-01-29 15:00:00,12.39,12.39,12.38,12.38,143200.0,8.9844,8.9844,8.9771,8.9771,143200.0
2013-01-29 15:10:00,12.38,12.39,12.38,12.38,152400.0,8.9771,8.9844,8.9771,8.9771,152400.0
2013-01-29 15:20:00,12.38,12.39,12.38,12.38,143200.0,8.9771,8.9844,8.9771,8.9771,143200.0
2013-01-29 15:30:00,12.38,12.39,12.38,12.38,174800.0,8.9771,8.9844,8.9771,8.9771,174800.0
2013-01-29 15:40:00,12.39,12.4,12.38,12.39,394000.0,8.9844,8.9916,8.9771,8.9844,394000.0
2013-01-29 15:50:00,12.39,12.4,12.38,12.38,559600.0,8.9844,8.9916,8.9771,8.9771,559600.0
2013-01-30 09:30:00,12.4,12.44,12.26,12.35,190800.0,9.0098,9.0389,8.9081,8.9735,190800.0
2013-01-30 09:40:00,12.33,12.36,12.31,12.36,104000.0,8.9589,8.9807,8.9444,8.9807,104000.0
2013-01-30 09:50:00,12.36,12.36,12.33,12.33,118000.0,8.9807,8.9807,8.9589,8.9589,118000.0
2013-01-30 10:00:00,12.33,12.36,12.33,12.33,216800.0,8.9589,8.9807,8.9589,8.9589,216800.0
2013-01-30 10:10:00,12.33,12.34,12.3,12.31,172000.0,8.9589,8.9662,8.9371,8.9444,172000.0
2013-01-30 10:20:00,12.31,12.33,12.29,12.31,260400.0,8.9444,8.9589,8.9299,8.9444,260400.0
2013-01-30 10:30:00,12.31,12.31,12.3,12.31,99200.0,8.9444,8.9444,8.9371,8.9444,99200.0
2013-01-30 10:40:00,12.31,12.33,12.3,12.33,64800.0,8.9444,8.9589,8.9371,8.9589,64800.0
2013-01-30 10:50:00,12.32,12.35,12.32,12.35,48800.0,8.9517,8.9735,8.9517,8.9735,48800.0
2013-01-30 11:00:00,12.35,12.35,12.34,12.35,83600.0,8.9735,8.9735,8.9662,8.9735,83600.0
2013-01-30 11:10:00,12.34,12.36,12.34,12.35,43200.0,8.9662,8.9807,8.9662,8.9735,43200.0
2013-01-30 11:20:00,12.35,12.37,12.35,12.37,52400.0,8.9735,8.988,8.9735,8.988,52400.0
2013-01-30 11:30:00,12.37,12.39,12.36,12.39,62800.0,8.988,9.0025,8.9807,9.0025,62800.0
2013-01-30 11:40:00,12.39,12.39,12.37,12.37,88800.0,9.0025,9.0025,8.988,8.988,88800.0
2013-01-30 11:50:00,12.37,12.39,12.37,12.38,76400.0,8.988,9.0025,8.988,8.9953,76400.0
2013-01-30 12:00:00,12.38,12.38,12.37,12.38,133200.0,8.9953,8.9953,8.988,8.9953,133200.0
2013-01-30 12:10:00,12.38,12.39,12.38,12.38,96800.0,8.9953,9.0025,8.9953,8.9953,96800.0
2013-01-30 12:20:00,12.38,12.4,12.38,12.38,106800.0,8.9953,9.0098,8.9953,8.9953,106800.0
2013-01-30 12:30:00,12.39,12.39,12.38,12.38,158000.0,9.0025,9.0025,8.9953,8.9953,158000.0
2013-01-30 12:40:00,12.39,12.39,12.38,12.38,135200.0,9.0025,9.0025,8.9953,8.9953,135200.0
2013-01-30 12:50:00,12.38,12.4,12.38,12.39,125600.0,8.9953,9.0098,8.9953,9.0025,125600.0
2013-01-30 13:00:00,12.39,12.39,12.38,12.39,202400.0,9.0025,9.0025,8.9953,9.0025,202400.0
2013-01-30 13:10:00,12.38,12.39,12.35,12.35,83200.0,8.9953,9.0025,8.9735,8.9735,83200.0
2013-01-30 13:20:00,12.35,12.39,12.35,12.39,74400.0,8.9735,9.0025,8.9735,9.0025,74400.0
2013-01-30 13:30:00,12.39,12.4,12.38,12.39,31600.0,9.0025,9.0098,8.9953,9.0025,31600.0
2013-01-30 13:40:00,12.38,12.38,12.35,12.35,67600.0,8.9953,8.9953,8.9735,8.9735,67600.0
2013-01-30 13:50:00,12.35,12.36,12.35,12.36,75600.0,8.9735,8.9807,8.9735,8.9807,75600.0
2013-01-30 14:00:00,12.36,12.36,12.34,12.34,61600.0,8.9807,8.9807,8.9662,8.9662,61600.0
2013-01-30 14:10:00,12.34,12.38,12.34,12.35,84000.0,8.9662,8.9953,8.9662,8.9735,84000.0
2013-01-30 14:20:00,12.35,12.37,12.34,12.36,178000.0,8.9735,8.988,8.9662,8.9807,178000.0
2013-01-30 14:30:00,12.36,12.37,12.35,12.37,170400.0,8.9807,8.988,8.9735,8.988,170400.0
2013-01-30 14:40:00,12.36,12.37,12.34,12.35,226000.0,8.9807,8.988,8.9662,8.9735,226000.0
2013-01-30 14:50:00,12.35,12.38,12.35,12.38,234000.0,8.9735,8.9953,8.9735,8.9953,234000.0
2013-01-30 15:00:00,12.38,12.38,12.37,12.38,159600.0,8.9953,8.9953,8.988,8.9953,159600.0
2013-01-30 15:10:00,12.38,12.39,12.37,12.38,362400.0,8.9953,9.0025,8.988,8.9953,362400.0
2013-01-30 15:20:00,12.38,12.38,12.37,12.38,282400.0,8.9953,8.9953,8.988,8.9953,282400.0
2013-01-30 15:30:00,12.38,12.38,12.33,12.34,477600.0,8.9953,8.9953,8.9589,8.9662,477600.0
2013-01-30 15:40:00,12.34,12.35,12.33,12.34,389600.0,8.9662,8.9735,8.9589,8.9662,389600.0
2013-01-30 15:50:00,12.34,12.36,12.33,12.35,900400.0,8.9662,8.9807,8.9589,8.9735,900400.0
2013-01-31 09:30:00,12.34,12.34,12.25,12.27,396000.0,8.9662,8.9662,8.9008,8.9153,396000.0
2013-01-31 09:40:00,12.27,12.36,12.26,12.35,1352400.0,8.9153,8.9807,8.9081,8.9735,1352400.0
2013-01-31 09:50:00,12.35,12.38,12.34,12.37,248400.0,8.9735,8.9953,8.9662,8.988,248400.0
2013-01-31 10:00:00,12.37,12.38,12.36,12.38,340800.0,8.988,8.9953,8.9807,8.9953,340800.0
2013-01-31 10:10:00,12.38,12.39,12.34,12.34,254800.0,8.9953,9.0025,8.9662,8.9662,254800.0
2013-01-31 10:20:00,12.34,12.34,12.29,12.29,342800.0,8.9662,8.9662,8.9299,8.9299,342800.0
2013-01-31 10:30:00,12.3,12.31,12.29,12.29,488400.0,8.9371,8.9444,8.9299,8.9299,488400.0
2013-01-31 10:40:00,12.29,12.3,12.29,12.29,166800.0,8.9299,8.9371,8.9299,8.9299,166800.0
2013-01-31 10:50:00,12.29,12.3,12.29,12.29,119600.0,8.9299,8.9371,8.9299,8.9299,119600.0
2013-01-31 11:00:00,12.29,12.29,12.25,12.25,204800.0,8.9299,8.9299,8.9008,8.9008,204800.0
2013-01-31 11:10:00,12.25,12.25,12.22,12.24,167200.0,8.9008,8.9008,8.879,8.8936,167200.0
2013-01-31 11:20:00,12.24,12.24,12.22,12.22,114400.0,8.8936,8.8936,8.879,8.879,114400.0
2013-01-31 11:30:00,12.22,12.24,12.2,12.24,114000.0,8.879,8.8936,8.8645,8.8936,114000.0
2013-01-31 11:40:00,12.24,12.26,12.23,12.26,73200.0,8.8936,8.9081,8.8863,8.9081,73200.0
2013-01-31 11:50:00,12.26,12.26,12.24,12.24,109600.0,8.9081,8.9081,8.8936,8.8936,109600.0
2013-01-31 12:00:00,12.24,12.25,12.24,12.24,167600.0,8.8936,8.9008,8.8936,8.8936,167600.0
2013-01-31 12:10:00,12.24,12.31,12.24,12.3,162000.0,8.8936,8.9444,8.8936,8.9371,162000.0
2013-01-31 12:20:00,12.3,12.34,12.3,12.33,143200.0,8.9371,8.9662,8.9371,8.9589,143200.0
2013-01-31 12:30:00,12.33,12.36,12.31,12.35,379200.0,8.9589,8.9807,8.9444,8.9735,379200.0
2013-01-31 12:40:00,12.35,12.38,12.34,12.38,135600.0,8.9735,8.9953,8.9662,8.9953,135600.0
2013-01-31 12:50:00,12.38,12.38,12.34,12.35,147600.0,8.9953,8.9953,8.9662,8.9735,147600.0
2013-01-31 13:00:00,12.35,12.36,12.34,12.35,119600.0,8.9735,8.9807,8.9662,8.9735,119600.0
2013-01-31 13:10:00,12.35,12.42,12.35,12.42,287600.0,8.9735,9.0243,8.9735,9.0243,287600.0
2013-01-31 13:20:00,12.41,12.43,12.41,12.42,299600.0,9.0171,9.0316,9.0171,9.0243,299600.0
2013-01-31 13:30:00,12.42,12.45,12.42,12.44,205200.0,9.0243,9.0461,9.0243,9.0389,205200.0
2013-01-31 13:40:00,12.44,12.45,12.43,12.43,119600.0,9.0389,9.0461,9.0316,9.0316,119600.0
2013-01-31 13:50:00,12.43,12.43,12.41,12.43,136800.0,9.0316,9.0316,9.0171,9.0316,136800.0
2013-01-31 14:00:00,12.43,12.45,12.43,12.44,219600.0,9.0316,9.0461,9.0316,9.0389,219600.0
2013-01-31 14:10:00,12.44,12.44,12.41,12.42,438000.0,9.0389,9.0389,9.0171,9.0243,438000.0
2013-01-31 14:20:00,12.42,12.45,12.42,12.44,152800.0,9.0243,9.0461,9.0243,9.0389,152800.0
2013-01-31 14:30:00,12.43,12.49,12.43,12.49,494800.0,9.0316,9.0752,9.0316,9.0752,494800.0
2013-01-31 14:40:00,12.49,12.5,12.49,12.49,313200.0,9.0752,9.0825,9.0752,9.0752,313200.0
2013-01-31 14:50:00,12.49,12.49,12.48,12.49,223600.0,9.0752,9.0752,9.0679,9.0752,223600.0
2013-01-31 15:00:00,12.49,12.49,12.46,12.47,225600.0,9.0752,9.0752,9.0534,9.0607,225600.0
2013-01-31 15:10:00,12.47,12.49,12.45,12.45,345200.0,9.0607,9.0752,9.0461,9.0461,345200.0
2013-01-31 15:20:00,12.45,12.45,12.44,12.44,328400.0,9.0461,9.0461,9.0389,9.0389,328400.0
2013-01-31 15:30:00,12.44,12.45,12.44,12.44,309200.0,9.0389,9.0461,9.0389,9.0389,309200.0
2013-01-31 15:40:00,12.44,12.45,12.44,12.44,412800.0,9.0389,9.0461,9.0389,9.0389,412800.0
2013-01-31 15:50:00,12.44,12.45,12.41,12.43,1470800.0,9.0389,9.0461,9.0171,9.0316,1470800.0
2013-02-01 09:30:00,12.47,12.53,12.44,12.53,283600.0,9.0607,9.1043,9.0389,9.1043,283600.0
2013-02-01 09:40:00,12.53,12.56,12.5,12.5,145200.0,9.1043,9.1261,9.0825,9.0825,145200.0
2013-02-01 09:50:00,12.49,12.52,12.47,12.48,116400.0,9.0752,9.097,9.0607,9.0679,116400.0
2013-02-01 10:00:00,12.48,12.53,12.48,12.51,190400.0,9.0679,9.1043,9.0679,9.0897,190400.0
2013-02-01 10:10:00,12.51,12.53,12.5,12.53,133200.0,9.0897,9.1043,9.0825,9.1043,133200.0
2013-02-01 10:20:00,12.52,12.57,12.52,12.56,303200.0,9.097,9.1333,9.097,9.1261,303200.0
2013-02-01 10:30:00,12.56,12.58,12.56,12.56,168400.0,9.1261,9.1406,9.1261,9.1261,168400.0
2013-02-01 10:40:00,12.56,12.58,12.56,12.57,148400.0,9.1261,9.1406,9.1261,9.1333,148400.0
2013-02-01 10:50:00,12.56,12.58,12.55,12.58,51200.0,9.1261,9.1406,9.1188,9.1406,51200.0
2013-02-01 11:00:00,12.59,12.59,12.57,12.57,53600.0,9.1479,9.1479,9.1333,9.1333,53600.0
2013-02-01 11:10:00,12.57,12.59,12.57,12.58,64400.0,9.1333,9.1479,9.1333,9.1406,64400.0
2013-02-01 11:20:00,12.58,12.59,12.58,12.58,108800.0,9.1406,9.1479,9.1406,9.1406,108800.0
2013-02-01 11:30:00,12.58,12.61,12.58,12.61,82000.0,9.1406,9.1624,9.1406,9.1624,82000.0
2013-02-01 11:40:00,12.6,12.63,12.6,12.61,122800.0,9.1551,9.1769,9.1551,9.1624,122800.0
2013-02-01 11:50:00,12.61,12.62,12.6,12.62,50000.0,9.1624,9.1697,9.1551,9.1697,50000.0
2013-02-01 12:00:00,12.62,12.62,12.6,12.61,117600.0,9.1697,9.1697,9.1551,9.1624,117600.0
2013-02-01 12:10:00,12.61,12.61,12.59,12.59,181200.0,9.1624,9.1624,9.1479,9.1479,181200.0
2013-02-01 12:20:00,12.59,12.59,12.57,12.58,56000.0,9.1479,9.1479,9.1333,9.1406,56000.0
2013-02-01 12:30:00,12.58,12.59,12.57,12.58,85600.0,9.1406,9.1479,9.1333,9.1406,85600.0
2013-02-01 12:40:00,12.58,12.58,12.57,12.58,138000.0,9.1406,9.1406,9.1333,9.1406,138000.0
2013-02-01 12:50:00,12.58,12.58,12.57,12.58,84000.0,9.1406,9.1406,9.1333,9.1406,84000.0
2013-02-01 13:00:00,12.58,12.58,12.56,12.57,112400.0,9.1406,9.1406,9.1261,9.1333,112400.0
2013-02-01 13:10:00,12.57,12.58,12.57,12.57,114800.0,9.1333,9.1406,9.1333,9.1333,114800.0
2013-02-01 13:20:00,12.56,12.57,12.55,12.56,94800.0,9.1261,9.1333,9.1188,9.1261,94800.0
2013-02-01 13:30:00,12.56,12.63,12.56,12.63,274400.0,9.1261,9.1769,9.1261,9.1769,274400.0
2013-02-01 13:40:00,12.63,12.69,12.63,12.69,224800.0,9.1769,9.2205,9.1769,9.2205,224800.0
2013-02-01 13:50:00,12.69,12.69,12.67,12.67,157200.0,9.2205,9.2205,9.206,9.206,157200.0
2013-02-01 14:00:00,12.68,12.68,12.63,12.65,164000.0,9.2133,9.2133,9.1769,9.1915,164000.0
2013-02-01 14:10:00,12.65,12.65,12.63,12.64,128000.0,9.1915,9.1915,9.1769,9.1842,128000.0
2013-02-01 14:20:00,12.64,12.67,12.63,12.67,160000.0,9.1842,9.206,9.1769,9.206,160000.0
2013-02-01 14:30:00,12.67,12.67,12.65,12.67,128800.0,9.206,9.206,9.1915,9.206,128800.0
2013-02-01 14:40:00,12.67,12.69,12.65,12.65,118800.0,9.206,9.2205,9.1915,9.1915,118800.0
2013-02-01 14:50:00,12.66,12.66,12.62,12.62,291600.0,9.1987,9.1987,9.1697,9.1697,291600.0
2013-02-01 15:00:00,12.62,12.64,12.62,12.64,198400.0,9.1697,9.1842,9.1697,9.1842,198400.0
2013-02-01 15:10:00,12.64,12.66,12.64,12.64,134400.0,9.1842,9.1987,9.1842,9.1842,134400.0
2013-02-01 15:20:00,12.64,12.67,12.63,12.66,279200.0,9.1842,9.206,9.1769,9.1987,279200.0
2013-02-01 15:30:00,12.66,12.67,12.64,12.65,311200.0,9.1987,9.206,9.1842,9.1915,311200.0
2013-02-01 15:40:00,12.65,12.67,12.65,12.66,330400.0,9.1915,9.206,9.1915,9.1987,330400.0
2013-02-01 15:50:00,12.66,12.67,12.66,12.67,651600.0,9.1987,9.206,9.1987,9.206,651600.0
2013-02-04 09:30:00,12.63,12.65,12.58,12.63,420000.0,9.1769,9.1915,9.1406,9.1769,420000.0
2013-02-04 09:40:00,12.63,12.63,12.56,12.56,198800.0,9.1769,9.1769,9.1261,9.1261,198800.0
2013-02-04 09:50:00,12.56,12.58,12.54,12.54,102800.0,9.1261,9.1406,9.1115,9.1115,102800.0
2013-02-04 10:00:00,12.54,12.57,12.54,12.55,177200.0,9.1115,9.1333,9.1115,9.1188,177200.0
2013-02-04 10:10:00,12.55,12.56,12.55,12.55,164000.0,9.1188,9.1261,9.1188,9.1188,164000.0
2013-02-04 10:20:00,12.55,12.56,12.55,12.56,142800.0,9.1188,9.1261,9.1188,9.1261,142800.0
2013-02-04 10:30:00,12.56,12.56,12.55,12.56,140400.0,9.1261,9.1261,9.1188,9.1261,140400.0
2013-02-04 10:40:00,12.56,12.57,12.55,12.56,149600.0,9.1261,9.1333,9.1188,9.1261,149600.0
2013-02-04 10:50:00,12.55,12.56,12.53,12.54,130400.0,9.1188,9.1261,9.1043,9.1115,130400.0
2013-02-04 11:00:00,12.54,12.54,12.52,12.52,199600.0,9.1115,9.1115,9.097,9.097,199600.0
2013-02-04 11:10:00,12.52,12.52,12.47,12.47,106800.0,9.097,9.097,9.0607,9.0607,106800.0
2013-02-04 11:20:00,12.47,12.49,12.47,12.47,158400.0,9.0607,9.0752,9.0607,9.0607,158400.0
2013-02-04 11:30:00,12.47,12.48,12.43,12.44,248800.0,9.0607,9.0679,9.0316,9.0389,248800.0
2013-02-04 11:40:00,12.44,12.46,12.42,12.44,90400.0,9.0389,9.0534,9.0243,9.0389,90400.0
2013-02-04 11:50:00,12.44,12.45,12.43,12.45,137600.0,9.0389,9.0461,9.0316,9.0461,137600.0
2013-02-04 12:00:00,12.45,12.45,12.41,12.42,82800.0,9.0461,9.0461,9.0171,9.0243,82800.0
2013-02-04 12:10:00,12.42,12.42,12.39,12.4,152800.0,9.0243,9.0243,9.0025,9.0098,152800.0
2013-02-04 12:20:00,12.4,12.44,12.4,12.43,124400.0,9.0098,9.0389,9.0098,9.0316,124400.0
2013-02-04 12:30:00,12.43,12.46,12.42,12.44,147200.0,9.0316,9.0534,9.0243,9.0389,147200.0
2013-02-04 12:40:00,12.44,12.44,12.42,12.43,59600.0,9.0389,9.0389,9.0243,9.0316,59600.0
2013-02-04 12:50:00,12.43,12.44,12.42,12.42,86400.0,9.0316,9.0389,9.0243,9.0243,86400.0
2013-02-04 13:00:00,12.42,12.42,12.4,12.4,92800.0,9.0243,9.0243,9.0098,9.0098,92800.0
2013-02-04 13:10:00,12.4,12.41,12.4,12.41,74000.0,9.0098,9.0171,9.0098,9.0171,74000.0
2013-02-04 13:20:00,12.41,12.42,12.4,12.4,95600.0,9.0171,9.0243,9.0098,9.0098,95600.0
2013-02-04 13:30:00,12.4,12.41,12.4,12.4,98400.0,9.0098,9.0171,9.0098,9.0098,98400.0
2013-02-04 13:40:00,12.4,12.4,12.38,12.39,80800.0,9.0098,9.0098,8.9953,9.0025,80800.0
2013-02-04 13:50:00,12.39,12.4,12.38,12.4,51600.0,9.0025,9.0098,8.9953,9.0098,51600.0
2013-02-04 14:00:00,12.4,12.4,12.39,12.4,90000.0,9.0098,9.0098,9.0025,9.0098,90000.0
2013-02-04 14:10:00,12.4,12.4,12.38,12.39,71600.0,9.0098,9.0098,8.9953,9.0025,71600.0
2013-02-04 14:20:00,12.39,12.41,12.38,12.4,94000.0,9.0025,9.0171,8.9953,9.0098,94000.0
2013-02-04 14:30:00,12.4,12.4,12.39,12.4,116400.0,9.0098,9.0098,9.0025,9.0098,116400.0
2013-02-04 14:40:00,12.4,12.42,12.4,12.4,83600.0,9.0098,9.0243,9.0098,9.0098,83600.0
2013-02-04 14:50:00,12.4,12.43,12.4,12.41,149600.0,9.0098,9.0316,9.0098,9.0171,149600.0
2013-02-04 15:00:00,12.42,12.42,12.41,12.41,137600.0,9.0243,9.0243,9.0171,9.0171,137600.0
2013-02-04 15:10:00,12.42,12.43,12.42,12.42,111200.0,9.0243,9.0316,9.0243,9.0243,111200.0
2013-02-04 15:20:00,12.42,12.44,12.42,12.43,139600.0,9.0243,9.0389,9.0243,9.0316,139600.0
2013-02-04 15:30:00,12.43,12.43,12.42,12.42,195200.0,9.0316,9.0316,9.0243,9.0243,195200.0
2013-02-04 15:40:00,12.42,12.42,12.41,12.41,410400.0,9.0243,9.0243,9.0171,9.0171,410400.0
2013-02-04 15:50:00,12.41,12.43,12.41,12.41,631200.0,9.0171,9.0316,9.0171,9.0171,631200.0
2013-02-05 09:30:00,12.47,12.53,12.35,12.41,354400.0,9.0607,9.1043,8.9735,9.0171,354400.0
2013-02-05 09:40:00,12.41,12.49,12.4,12.47,289600.0,9.0171,9.0752,9.0098,9.0607,289600.0
2013-02-05 09:50:00,12.48,12.5,12.47,12.48,178400.0,9.0679,9.0825,9.0607,9.0679,178400.0
2013-02-05 10:00:00,12.48,12.56,12.48,12.56,313200.0,9.0679,9.1261,9.0679,9.1261,313200.0
2013-02-05 10:10:00,12.56,12.58,12.55,12.56,195600.0,9.1261,9.1406,9.1188,9.1261,195600.0
2013-02-05 10:20:00,12.56,12.58,12.54,12.56,174000.0,9.1261,9.1406,9.1115,9.1261,174000.0
2013-02-05 10:30:00,12.56,12.58,12.55,12.58,154800.0,9.1261,9.1406,9.1188,9.1406,154800.0
2013-02-05 10:40:00,12.58,12.59,12.58,12.59,151600.0,9.1406,9.1479,9.1406,9.1479,151600.0
2013-02-05 10:50:00,12.59,12.59,12.58,12.59,280400.0,9.1479,9.1479,9.1406,9.1479,280400.0
2013-02-05 11:00:00,12.59,12.6,12.58,12.59,219600.0,9.1479,9.1551,9.1406,9.1479,219600.0
2013-02-05 11:10:00,12.59,12.6,12.52,12.52,172800.0,9.1479,9.1551,9.097,9.097,172800.0
2013-02-05 11:20:00,12.52,12.54,12.51,12.52,220800.0,9.097,9.1115,9.0897,9.097,220800.0
2013-02-05 11:30:00,12.52,12.52,12.49,12.49,204000.0,9.097,9.097,9.0752,9.0752,204000.0
2013-02-05 11:40:00,12.49,12.49,12.46,12.46,97200.0,9.0752,9.0752,9.0534,9.0534,97200.0
2013-02-05 11:50:00,12.46,12.5,12.46,12.49,108400.0,9.0534,9.0825,9.0534,9.0752,108400.0
2013-02-05 12:00:00,12.49,12.49,12.47,12.48,130800.0,9.0752,9.0752,9.0607,9.0679,130800.0
2013-02-05 12:10:00,12.48,12.48,12.45,12.46,112000.0,9.0679,9.0679,9.0461,9.0534,112000.0
2013-02-05 12:20:00,12.46,12.48,12.45,12.47,262800.0,9.0534,9.0679,9.0461,9.0607,262800.0
2013-02-05 12:30:00,12.47,12.47,12.44,12.44,92400.0,9.0607,9.0607,9.0389,9.0389,92400.0
2013-02-05 12:40:00,12.44,12.44,12.43,12.44,67600.0,9.0389,9.0389,9.0316,9.0389,67600.0
2013-02-05 12:50:00,12.44,12.45,12.43,12.44,74000.0,9.0389,9.0461,9.0316,9.0389,74000.0
2013-02-05 13:00:00,12.44,12.46,12.44,12.45,81600.0,9.0389,9.0534,9.0389,9.0461,81600.0
2013-02-05 13:10:00,12.45,12.46,12.45,12.45,121600.0,9.0461,9.0534,9.0461,9.0461,121600.0
2013-02-05 13:20:00,12.44,12.48,12.44,12.48,111600.0,9.0389,9.0679,9.0389,9.0679,111600.0
2013-02-05 13:30:00,12.48,12.49,12.45,12.45,148800.0,9.0679,9.0752,9.0461,9.0461,148800.0
2013-02-05 13:40:00,12.45,12.46,12.45,12.46,112800.0,9.0461,9.0534,9.0461,9.0534,112800.0
2013-02-05 13:50:00,12.46,12.46,12.4,12.41,594000.0,9.0534,9.0534,9.0098,9.0171,594000.0
2013-02-05 14:00:00,12.41,12.43,12.41,12.43,514400.0,9.0171,9.0316,9.0171,9.0316,514400.0
2013-02-05 14:10:00,12.43,12.44,12.43,12.44,330800.0,9.0316,9.0389,9.0316,9.0389,330800.0
2013-02-05 14:20:00,12.44,12.44,12.42,12.42,297600.0,9.0389,9.0389,9.0243,9.0243,297600.0
2013-02-05 14:30:00,12.42,12.44,12.42,12.44,209600.0,9.0243,9.0389,9.0243,9.0389,209600.0
2013-02-05 14:40:00,12.44,12.48,12.44,12.48,552400.0,9.0389,9.0679,9.0389,9.0679,552400.0
2013-02-05 14:50:00,12.47,12.49,12.46,12.49,288000.0,9.0607,9.0752,9.0534,9.0752,288000.0
2013-02-05 15:00:00,12.49,12.51,12.49,12.51,144800.0,9.0752,9.0897,9.0752,9.0897,144800.0
2013-02-05 15:10:00,12.51,12.53,12.5,12.52,172400.0,9.0897,9.1043,9.0825,9.097,172400.0
2013-02-05 15:20:00,12.52,12.53,12.52,12.52,207600.0,9.097,9.1043,9.097,9.097,207600.0
2013-02-05 15:30:00,12.52,12.53,12.51,12.52,334000.0,9.097,9.1043,9.0897,9.097,334000.0
2013-02-05 15:40:00,12.52,12.53,12.51,12.53,349200.0,9.097,9.1043,9.0897,9.1043,349200.0
2013-02-05 15:50:00,12.52,12.54,12.52,12.53,520800.0,9.097,9.1115,9.097,9.1043,520800.0
2013-02-06 09:30:00,12.44,12.47,12.43,12.46,205600.0,9.0389,9.0607,9.0316,9.0534,205600.0
2013-02-06 09:40:00,12.46,12.49,12.43,12.47,89200.0,9.0534,9.0752,9.0316,9.0607,89200.0
2013-02-06 09:50:00,12.46,12.53,12.44,12.53,166400.0,9.0534,9.1043,9.0389,9.1043,166400.0
2013-02-06 10:00:00,12.52,12.54,12.51,12.53,95200.0,9.097,9.1115,9.0897,9.1043,95200.0
2013-02-06 10:10:00,12.53,12.54,12.51,12.51,68800.0,9.1043,9.1115,9.0897,9.0897,68800.0
2013-02-06 10:20:00,12.52,12.54,12.51,12.54,69600.0,9.097,9.1115,9.0897,9.1115,69600.0
2013-02-06 10:30:00,12.54,12.56,12.52,12.53,142000.0,9.1115,9.1261,9.097,9.1043,142000.0
2013-02-06 10:40:00,12.53,12.54,12.51,12.52,48800.0,9.1043,9.1115,9.0897,9.097,48800.0
2013-02-06 10:50:00,12.52,12.52,12.5,12.52,72000.0,9.097,9.097,9.0825,9.097,72000.0
2013-02-06 11:00:00,12.51,12.53,12.51,12.52,116000.0,9.0897,9.1043,9.0897,9.097,116000.0
2013-02-06 11:10:00,12.52,12.54,12.52,12.54,126800.0,9.097,9.1115,9.097,9.1115,126800.0
2013-02-06 11:20:00,12.54,12.54,12.52,12.53,97600.0,9.1115,9.1115,9.097,9.1043,97600.0
2013-02-06 11:30:00,12.53,12.54,12.51,12.52,130800.0,9.1043,9.1115,9.0897,9.097,130800.0
2013-02-06 11:40:00,12.52,12.52,12.5,12.52,107600.0,9.097,9.097,9.0825,9.097,107600.0
2013-02-06 11:50:00,12.52,12.56,12.52,12.55,99600.0,9.097,9.1261,9.097,9.1188,99600.0
2013-02-06 12:00:00,12.56,12.56,12.53,12.54,55600.0,9.1261,9.1261,9.1043,9.1115,55600.0
2013-02-06 12:10:00,12.54,12.56,12.54,12.54,41200.0,9.1115,9.1261,9.1115,9.1115,41200.0
2013-02-06 12:20:00,12.55,12.55,12.53,12.54,101600.0,9.1188,9.1188,9.1043,9.1115,101600.0
2013-02-06 12:30:00,12.54,12.54,12.53,12.53,188800.0,9.1115,9.1115,9.1043,9.1043,188800.0
2013-02-06 12:40:00,12.53,12.54,12.51,12.52,73200.0,9.1043,9.1115,9.0897,9.097,73200.0
2013-02-06 12:50:00,12.52,12.52,12.49,12.49,67600.0,9.097,9.097,9.0752,9.0752,67600.0
2013-02-06 13:00:00,12.49,12.5,12.49,12.49,72000.0,9.0752,9.0825,9.0752,9.0752,72000.0
2013-02-06 13:10:00,12.49,12.5,12.49,12.5,60000.0,9.0752,9.0825,9.0752,9.0825,60000.0
2013-02-06 13:20:00,12.5,12.5,12.46,12.47,134000.0,9.0825,9.0825,9.0534,9.0607,134000.0
2013-02-06 13:30:00,12.47,12.47,12.45,12.46,210000.0,9.0607,9.0607,9.0461,9.0534,210000.0
2013-02-06 13:40:00,12.46,12.48,12.46,12.48,114800.0,9.0534,9.0679,9.0534,9.0679,114800.0
2013-02-06 13:50:00,12.47,12.47,12.47,12.47,34400.0,9.0607,9.0607,9.0607,9.0607,34400.0
2013-02-06 14:00:00,12.47,12.47,12.46,12.47,396000.0,9.0607,9.0607,9.0534,9.0607,396000.0
2013-02-06 14:10:00,12.47,12.48,12.46,12.47,76800.0,9.0607,9.0679,9.0534,9.0607,76800.0
2013-02-06 14:20:00,12.47,12.48,12.47,12.47,79600.0,9.0607,9.0679,9.0607,9.0607,79600.0
2013-02-06 14:30:00,12.47,12.48,12.47,12.48,75600.0,9.0607,9.0679,9.0607,9.0679,75600.0
2013-02-06 14:40:00,12.48,12.49,12.48,12.49,47200.0,9.0679,9.0752,9.0679,9.0752,47200.0
2013-02-06 14:50:00,12.49,12.49,12.47,12.47,51600.0,9.0752,9.0752,9.0607,9.0607,51600.0
2013-02-06 15:00:00,12.47,12.49,12.47,12.49,92800.0,9.0607,9.0752,9.0607,9.0752,92800.0
2013-02-06 15:10:00,12.49,12.49,12.48,12.49,162000.0,9.0752,9.0752,9.0679,9.0752,162000.0
2013-02-06 15:20:00,12.48,12.49,12.48,12.49,105600.0,9.0679,9.0752,9.0679,9.0752,105600.0
2013-02-06 15:30:00,12.49,12.49,12.48,12.49,97200.0,9.0752,9.0752,9.0679,9.0752,97200.0
2013-02-06 15:40:00,12.49,12.5,12.48,12.49,117200.0,9.0752,9.0825,9.0679,9.0752,117200.0
2013-02-06 15:50:00,12.49,12.5,12.49,12.5,776800.0,9.0752,9.0825,9.0752,9.0825,776800.0
2013-02-07 09:30:00,12.5,12.54,12.49,12.5,127200.0,9.0825,9.1115,9.0752,9.0825,127200.0
2013-02-07 09:40:00,12.51,12.51,12.49,12.5,129200.0,9.0897,9.0897,9.0752,9.0825,129200.0
2013-02-07 09:50:00,12.5,12.51,12.48,12.51,328000.0,9.0825,9.0897,9.0679,9.0897,328000.0
2013-02-07 10:00:00,12.51,12.56,12.49,12.5,101600.0,9.0897,9.1261,9.0752,9.0825,101600.0
2013-02-07 10:10:00,12.5,12.51,12.46,12.47,82400.0,9.0825,9.0897,9.0534,9.0607,82400.0
2013-02-07 10:20:00,12.47,12.47,12.39,12.4,196000.0,9.0607,9.0607,9.0025,9.0098,196000.0
2013-02-07 10:30:00,12.4,12.42,12.39,12.41,236400.0,9.0098,9.0243,9.0025,9.0171,236400.0
2013-02-07 10:40:00,12.41,12.44,12.41,12.42,89600.0,9.0171,9.0389,9.0171,9.0243,89600.0
2013-02-07 10:50:00,12.43,12.43,12.39,12.41,96000.0,9.0316,9.0316,9.0025,9.0171,96000.0
2013-02-07 11:00:00,12.41,12.45,12.41,12.43,73600.0,9.0171,9.0461,9.0171,9.0316,73600.0
2013-02-07 11:10:00,12.43,12.44,12.41,12.42,55200.0,9.0316,9.0389,9.0171,9.0243,55200.0
2013-02-07 11:20:00,12.42,12.42,12.4,12.42,177200.0,9.0243,9.0243,9.0098,9.0243,177200.0
2013-02-07 11:30:00,12.42,12.43,12.41,12.42,122400.0,9.0243,9.0316,9.0171,9.0243,122400.0
2013-02-07 11:40:00,12.42,12.43,12.4,12.42,78000.0,9.0243,9.0316,9.0098,9.0243,78000.0
2013-02-07 11:50:00,12.42,12.42,12.41,12.42,132800.0,9.0243,9.0243,9.0171,9.0243,132800.0
2013-02-07 12:00:00,12.42,12.43,12.42,12.43,54400.0,9.0243,9.0316,9.0243,9.0316,54400.0
2013-02-07 12:10:00,12.43,12.45,12.43,12.44,198000.0,9.0316,9.0461,9.0316,9.0389,198000.0
2013-02-07 12:20:00,12.44,12.45,12.43,12.45,82400.0,9.0389,9.0461,9.0316,9.0461,82400.0
2013-02-07 12:30:00,12.45,12.46,12.44,12.46,34800.0,9.0461,9.0534,9.0389,9.0534,34800.0
2013-02-07 12:40:00,12.46,12.46,12.43,12.44,106400.0,9.0534,9.0534,9.0316,9.0389,106400.0
2013-02-07 12:50:00,12.44,12.45,12.43,12.44,44000.0,9.0389,9.0461,9.0316,9.0389,44000.0
2013-02-07 13:00:00,12.44,12.44,12.43,12.43,90800.0,9.0389,9.0389,9.0316,9.0316,90800.0
2013-02-07 13:10:00,12.44,12.45,12.43,12.44,129200.0,9.0389,9.0461,9.0316,9.0389,129200.0
2013-02-07 13:20:00,12.44,12.44,12.42,12.44,58400.0,9.0389,9.0389,9.0243,9.0389,58400.0
2013-02-07 13:30:00,12.44,12.44,12.42,12.42,50800.0,9.0389,9.0389,9.0243,9.0243,50800.0
2013-02-07 13:40:00,12.42,12.44,12.42,12.44,44400.0,9.0243,9.0389,9.0243,9.0389,44400.0
2013-02-07 13:50:00,12.44,12.45,12.44,12.45,68800.0,9.0389,9.0461,9.0389,9.0461,68800.0
2013-02-07 14:00:00,12.45,12.46,12.43,12.44,75600.0,9.0461,9.0534,9.0316,9.0389,75600.0
2013-02-07 14:10:00,12.44,12.45,12.44,12.44,58800.0,9.0389,9.0461,9.0389,9.0389,58800.0
2013-02-07 14:20:00,12.44,12.44,12.42,12.43,55600.0,9.0389,9.0389,9.0243,9.0316,55600.0
2013-02-07 14:30:00,12.43,12.43,12.4,12.4,62800.0,9.0316,9.0316,9.0098,9.0098,62800.0
2013-02-07 14:40:00,12.4,12.42,12.4,12.42,82000.0,9.0098,9.0243,9.0098,9.0243,82000.0
2013-02-07 14:50:00,12.42,12.47,12.41,12.46,129600.0,9.0243,9.0607,9.0171,9.0534,129600.0
2013-02-07 15:00:00,12.46,12.47,12.45,12.46,60800.0,9.0534,9.0607,9.0461,9.0534,60800.0
2013-02-07 15:10:00,12.46,12.46,12.45,12.46,35600.0,9.0534,9.0534,9.0461,9.0534,35600.0
2013-02-07 15:20:00,12.46,12.46,12.44,12.46,113600.0,9.0534,9.0534,9.0389,9.0534,113600.0
2013-02-07 15:30:00,12.46,12.46,12.44,12.45,183600.0,9.0534,9.0534,9.0389,9.0461,183600.0
2013-02-07 15:40:00,12.45,12.46,12.45,12.46,171200.0,9.0461,9.0534,9.0461,9.0534,171200.0
2013-02-07 15:50:00,12.46,12.46,12.45,12.46,286800.0,9.0534,9.0534,9.0461,9.0534,286800.0
2013-02-08 09:30:00,12.51,12.58,12.47,12.58,118400.0,9.0897,9.1406,9.0607,9.1406,118400.0
2013-02-08 09:40:00,12.58,12.6,12.56,12.58,132000.0,9.1406,9.1551,9.1261,9.1406,132000.0
2013-02-08 09:50:00,12.58,12.6,12.57,12.58,90000.0,9.1406,9.1551,9.1333,9.1406,90000.0
2013-02-08 10:00:00,12.59,12.64,12.59,12.59,95200.0,9.1479,9.1842,9.1479,9.1479,95200.0
2013-02-08 10:10:00,12.59,12.59,12.56,12.57,109600.0,9.1479,9.1479,9.1261,9.1333,109600.0
2013-02-08 10:20:00,12.57,12.58,12.56,12.58,86000.0,9.1333,9.1406,9.1261,9.1406,86000.0
2013-02-08 10:30:00,12.58,12.62,12.58,12.61,133600.0,9.1406,9.1697,9.1406,9.1624,133600.0
2013-02-08 10:40:00,12.61,12.63,12.6,12.63,219200.0,9.1624,9.1769,9.1551,9.1769,219200.0
2013-02-08 10:50:00,12.63,12.66,12.62,12.65,94000.0,9.1769,9.1987,9.1697,9.1915,94000.0
2013-02-08 11:00:00,12.65,12.68,12.65,12.68,104800.0,9.1915,9.2133,9.1915,9.2133,104800.0
2013-02-08 11:10:00,12.68,12.69,12.65,12.68,157600.0,9.2133,9.2205,9.1915,9.2133,157600.0
2013-02-08 11:20:00,12.68,12.71,12.68,12.7,150800.0,9.2133,9.2351,9.2133,9.2278,150800.0
2013-02-08 11:30:00,12.7,12.72,12.69,12.72,360400.0,9.2278,9.2423,9.2205,9.2423,360400.0
2013-02-08 11:40:00,12.72,12.72,12.69,12.69,168000.0,9.2423,9.2423,9.2205,9.2205,168000.0
2013-02-08 11:50:00,12.7,12.71,12.69,12.69,59200.0,9.2278,9.2351,9.2205,9.2205,59200.0
2013-02-08 12:00:00,12.69,12.69,12.65,12.65,49200.0,9.2205,9.2205,9.1915,9.1915,49200.0
2013-02-08 12:10:00,12.65,12.68,12.65,12.67,64400.0,9.1915,9.2133,9.1915,9.206,64400.0
2013-02-08 12:20:00,12.68,12.68,12.65,12.65,112400.0,9.2133,9.2133,9.1915,9.1915,112400.0
2013-02-08 12:30:00,12.65,12.67,12.65,12.66,74000.0,9.1915,9.206,9.1915,9.1987,74000.0
2013-02-08 12:40:00,12.66,12.68,12.66,12.68,119600.0,9.1987,9.2133,9.1987,9.2133,119600.0
2013-02-08 12:50:00,12.67,12.68,12.67,12.68,55600.0,9.206,9.2133,9.206,9.2133,55600.0
2013-02-08 13:00:00,12.68,12.68,12.67,12.67,84400.0,9.2133,9.2133,9.206,9.206,84400.0
2013-02-08 13:10:00,12.67,12.67,12.67,12.67,70800.0,9.206,9.206,9.206,9.206,70800.0
2013-02-08 13:20:00,12.67,12.67,12.66,12.67,52000.0,9.206,9.206,9.1987,9.206,52000.0
2013-02-08 13:30:00,12.66,12.68,12.66,12.68,63200.0,9.1987,9.2133,9.1987,9.2133,63200.0
2013-02-08 13:40:00,12.68,12.68,12.67,12.68,80400.0,9.2133,9.2133,9.206,9.2133,80400.0
2013-02-08 13:50:00,12.68,12.68,12.67,12.67,82000.0,9.2133,9.2133,9.206,9.206,82000.0
2013-02-08 14:00:00,12.67,12.67,12.65,12.67,200800.0,9.206,9.206,9.1915,9.206,200800.0
2013-02-08 14:10:00,12.66,12.67,12.65,12.67,248000.0,9.1987,9.206,9.1915,9.206,248000.0
2013-02-08 14:20:00,12.67,12.68,12.67,12.68,109200.0,9.206,9.2133,9.206,9.2133,109200.0
2013-02-08 14:30:00,12.67,12.68,12.66,12.67,89200.0,9.206,9.2133,9.1987,9.206,89200.0
2013-02-08 14:40:00,12.67,12.69,12.67,12.69,188400.0,9.206,9.2205,9.206,9.2205,188400.0
2013-02-08 14:50:00,12.69,12.69,12.67,12.67,68000.0,9.2205,9.2205,9.206,9.206,68000.0
2013-02-08 15:00:00,12.68,12.68,12.66,12.68,98800.0,9.2133,9.2133,9.1987,9.2133,98800.0
2013-02-08 15:10:00,12.68,12.68,12.67,12.68,233200.0,9.2133,9.2133,9.206,9.2133,233200.0
2013-02-08 15:20:00,12.68,12.68,12.67,12.68,126800.0,9.2133,9.2133,9.206,9.2133,126800.0
2013-02-08 15:30:00,12.68,12.68,12.67,12.67,184000.0,9.2133,9.2133,9.206,9.206,184000.0
2013-02-08 15:40:00,12.67,12.68,12.67,12.67,216400.0,9.206,9.2133,9.206,9.206,216400.0
2013-02-08 15:50:00,12.68,12.69,12.65,12.67,553600.0,9.2133,9.2205,9.1915,9.206,553600.0
2013-02-11 09:30:00,12.69,12.75,12.65,12.7,329200.0,9.2205,9.2641,9.1915,9.2278,329200.0
2013-02-11 09:40:00,12.7,12.7,12.67,12.68,133600.0,9.2278,9.2278,9.206,9.2133,133600.0
2013-02-11 09:50:00,12.68,12.72,12.67,12.7,159600.0,9.2133,9.2423,9.206,9.2278,159600.0
2013-02-11 10:00:00,12.7,12.7,12.64,12.66,264800.0,9.2278,9.2278,9.1842,9.1987,264800.0
2013-02-11 10:10:00,12.65,12.67,12.63,12.65,106800.0,9.1915,9.206,9.1769,9.1915,106800.0
2013-02-11 10:20:00,12.65,12.67,12.62,12.64,189200.0,9.1915,9.206,9.1697,9.1842,189200.0
2013-02-11 10:30:00,12.64,12.65,12.63,12.65,76400.0,9.1842,9.1915,9.1769,9.1915,76400.0
2013-02-11 10:40:00,12.65,12.71,12.65,12.7,158000.0,9.1915,9.2351,9.1915,9.2278,158000.0
2013-02-11 10:50:00,12.7,12.7,12.69,12.7,142000.0,9.2278,9.2278,9.2205,9.2278,142000.0
2013-02-11 11:00:00,12.7,12.71,12.7,12.7,76800.0,9.2278,9.2351,9.2278,9.2278,76800.0
2013-02-11 11:10:00,12.7,12.7,12.69,12.7,51600.0,9.2278,9.2278,9.2205,9.2278,51600.0
2013-02-11 11:20:00,12.7,12.7,12.69,12.7,50400.0,9.2278,9.2278,9.2205,9.2278,50400.0
2013-02-11 11:30:00,12.7,12.7,12.69,12.7,73600.0,9.2278,9.2278,9.2205,9.2278,73600.0
2013-02-11 11:40:00,12.7,12.71,12.7,12.7,88400.0,9.2278,9.2351,9.2278,9.2278,88400.0
2013-02-11 11:50:00,12.7,12.7,12.68,12.69,73200.0,9.2278,9.2278,9.2133,9.2205,73200.0
2013-02-11 12:00:00,12.69,12.69,12.66,12.66,76000.0,9.2205,9.2205,9.1987,9.1987,76000.0
2013-02-11 12:10:00,12.66,12.68,12.65,12.68,39200.0,9.1987,9.2133,9.1915,9.2133,39200.0
2013-02-11 12:20:00,12.68,12.69,12.68,12.69,86400.0,9.2133,9.2205,9.2133,9.2205,86400.0
2013-02-11 12:30:00,12.69,12.69,12.68,12.69,45200.0,9.2205,9.2205,9.2133,9.2205,45200.0
2013-02-11 12:40:00,12.69,12.69,12.68,12.69,45600.0,9.2205,9.2205,9.2133,9.2205,45600.0
2013-02-11 12:50:00,12.69,12.69,12.68,12.69,34400.0,9.2205,9.2205,9.2133,9.2205,34400.0
2013-02-11 13:00:00,12.69,12.69,12.68,12.69,46800.0,9.2205,9.2205,9.2133,9.2205,46800.0
2013-02-11 13:10:00,12.69,12.69,12.69,12.69,52800.0,9.2205,9.2205,9.2205,9.2205,52800.0
2013-02-11 13:20:00,12.68,12.69,12.68,12.69,51200.0,9.2133,9.2205,9.2133,9.2205,51200.0
2013-02-11 13:30:00,12.68,12.69,12.68,12.68,43200.0,9.2133,9.2205,9.2133,9.2133,43200.0
2013-02-11 13:40:00,12.69,12.69,12.69,12.69,39600.0,9.2205,9.2205,9.2205,9.2205,39600.0
2013-02-11 13:50:00,12.69,12.69,12.68,12.69,62000.0,9.2205,9.2205,9.2133,9.2205,62000.0
2013-02-11 14:00:00,12.69,12.7,12.69,12.7,54400.0,9.2205,9.2278,9.2205,9.2278,54400.0
2013-02-11 14:10:00,12.7,12.7,12.69,12.7,106400.0,9.2278,9.2278,9.2205,9.2278,106400.0
2013-02-11 14:20:00,12.7,12.71,12.7,12.7,50400.0,9.2278,9.2351,9.2278,9.2278,50400.0
2013-02-11 14:30:00,12.71,12.71,12.69,12.7,73600.0,9.2351,9.2351,9.2205,9.2278,73600.0
2013-02-11 14:40:00,12.7,12.71,12.7,12.7,166000.0,9.2278,9.2351,9.2278,9.2278,166000.0
2013-02-11 14:50:00,12.7,12.71,12.69,12.69,75200.0,9.2278,9.2351,9.2205,9.2205,75200.0
2013-02-11 15:00:00,12.69,12.69,12.68,12.68,70000.0,9.2205,9.2205,9.2133,9.2133,70000.0
2013-02-11 15:10:00,12.68,12.69,12.68,12.68,81200.0,9.2133,9.2205,9.2133,9.2133,81200.0
2013-02-11 15:20:00,12.68,12.69,12.68,12.69,68400.0,9.2133,9.2205,9.2133,9.2205,68400.0
2013-02-11 15:30:00,12.69,12.7,12.68,12.69,81600.0,9.2205,9.2278,9.2133,9.2205,81600.0
2013-02-11 15:40:00,12.69,12.69,12.69,12.69,130800.0,9.2205,9.2205,9.2205,9.2205,130800.0
2013-02-11 15:50:00,12.69,12.7,12.68,12.68,310800.0,9.2205,9.2278,9.2133,9.2133,310800.0
2013-02-12 09:30:00,12.69,12.83,12.69,12.83,517600.0,9.2205,9.3222,9.2205,9.3222,517600.0
2013-02-12 09:40:00,12.83,12.85,12.78,12.78,251600.0,9.3222,9.3368,9.2859,9.2859,251600.0
2013-02-12 09:50:00,12.78,12.82,12.78,12.79,138800.0,9.2859,9.315,9.2859,9.2932,138800.0
2013-02-12 10:00:00,12.8,12.81,12.79,12.79,101200.0,9.3004,9.3077,9.2932,9.2932,101200.0
2013-02-12 10:10:00,12.79,12.8,12.78,12.79,51600.0,9.2932,9.3004,9.2859,9.2932,51600.0
2013-02-12 10:20:00,12.78,12.8,12.77,12.78,37600.0,9.2859,9.3004,9.2786,9.2859,37600.0
2013-02-12 10:30:00,12.79,12.79,12.78,12.78,51200.0,9.2932,9.2932,9.2859,9.2859,51200.0
2013-02-12 10:40:00,12.78,12.78,12.75,12.77,55600.0,9.2859,9.2859,9.2641,9.2786,55600.0
2013-02-12 10:50:00,12.77,12.79,12.76,12.79,70000.0,9.2786,9.2932,9.2714,9.2932,70000.0
2013-02-12 11:00:00,12.79,12.79,12.76,12.78,51600.0,9.2932,9.2932,9.2714,9.2859,51600.0
2013-02-12 11:10:00,12.78,12.82,12.78,12.81,145200.0,9.2859,9.315,9.2859,9.3077,145200.0
2013-02-12 11:20:00,12.8,12.81,12.79,12.79,133200.0,9.3004,9.3077,9.2932,9.2932,133200.0
2013-02-12 11:30:00,12.79,12.8,12.78,12.79,123200.0,9.2932,9.3004,9.2859,9.2932,123200.0
2013-02-12 11:40:00,12.79,12.79,12.75,12.76,76400.0,9.2932,9.2932,9.2641,9.2714,76400.0
2013-02-12 11:50:00,12.76,12.76,12.72,12.72,86800.0,9.2714,9.2714,9.2423,9.2423,86800.0
2013-02-12 12:00:00,12.72,12.73,12.72,12.72,82000.0,9.2423,9.2496,9.2423,9.2423,82000.0
2013-02-12 12:10:00,12.71,12.72,12.71,12.72,87600.0,9.2351,9.2423,9.2351,9.2423,87600.0
2013-02-12 12:20:00,12.72,12.72,12.69,12.69,196800.0,9.2423,9.2423,9.2205,9.2205,196800.0
2013-02-12 12:30:00,12.69,12.72,12.69,12.71,68000.0,9.2205,9.2423,9.2205,9.2351,68000.0
2013-02-12 12:40:00,12.71,12.72,12.71,12.71,52800.0,9.2351,9.2423,9.2351,9.2351,52800.0
2013-02-12 12:50:00,12.71,12.72,12.7,12.7,79200.0,9.2351,9.2423,9.2278,9.2278,79200.0
2013-02-12 13:00:00,12.7,12.71,12.69,12.69,79200.0,9.2278,9.2351,9.2205,9.2205,79200.0
2013-02-12 13:10:00,12.69,12.72,12.69,12.72,71600.0,9.2205,9.2423,9.2205,9.2423,71600.0
2013-02-12 13:20:00,12.72,12.74,12.71,12.73,52000.0,9.2423,9.2568,9.2351,9.2496,52000.0
2013-02-12 13:30:00,12.73,12.73,12.7,12.7,62800.0,9.2496,9.2496,9.2278,9.2278,62800.0
2013-02-12 13:40:00,12.7,12.71,12.69,12.71,84400.0,9.2278,9.2351,9.2205,9.2351,84400.0
2013-02-12 13:50:00,12.71,12.72,12.69,12.69,52000.0,9.2351,9.2423,9.2205,9.2205,52000.0
2013-02-12 14:00:00,12.7,12.71,12.7,12.71,36000.0,9.2278,9.2351,9.2278,9.2351,36000.0
2013-02-12 14:10:00,12.7,12.72,12.7,12.72,146000.0,9.2278,9.2423,9.2278,9.2423,146000.0
2013-02-12 14:20:00,12.72,12.72,12.71,12.72,157600.0,9.2423,9.2423,9.2351,9.2423,157600.0
2013-02-12 14:30:00,12.72,12.73,12.71,12.73,127200.0,9.2423,9.2496,9.2351,9.2496,127200.0
2013-02-12 14:40:00,12.73,12.75,12.72,12.74,520400.0,9.2496,9.2641,9.2423,9.2568,520400.0
2013-02-12 14:50:00,12.74,12.76,12.74,12.75,65200.0,9.2568,9.2714,9.2568,9.2641,65200.0
2013-02-12 15:00:00,12.75,12.75,12.73,12.74,80400.0,9.2641,9.2641,9.2496,9.2568,80400.0
2013-02-12 15:10:00,12.74,12.75,12.74,12.74,116000.0,9.2568,9.2641,9.2568,9.2568,116000.0
2013-02-12 15:20:00,12.75,12.75,12.73,12.75,158400.0,9.2641,9.2641,9.2496,9.2641,158400.0
2013-02-12 15:30:00,12.74,12.77,12.74,12.76,132000.0,9.2568,9.2786,9.2568,9.2714,132000.0
2013-02-12 15:40:00,12.76,12.77,12.76,12.76,136000.0,9.2714,9.2786,9.2714,9.2714,136000.0
2013-02-12 15:50:00,12.76,12.76,12.74,12.75,689600.0,9.2714,9.2714,9.2568,9.2641,689600.0
2013-02-13 09:30:00,12.84,12.96,12.8,12.95,356800.0,9.3295,9.4167,9.3004,9.4094,356800.0
2013-02-13 09:40:00,12.95,12.99,12.93,12.93,150000.0,9.4094,9.4385,9.3949,9.3949,150000.0
2013-02-13 09:50:00,12.93,12.97,12.92,12.97,144800.0,9.3949,9.424,9.3876,9.424,144800.0
2013-02-13 10:00:00,12.97,13.0,12.96,12.97,131600.0,9.424,9.4458,9.4167,9.424,131600.0
2013-02-13 10:10:00,12.97,13.0,12.97,13.0,112000.0,9.424,9.4458,9.424,9.4458,112000.0
2013-02-13 10:20:00,12.99,13.01,12.98,12.99,155600.0,9.4385,9.453,9.4312,9.4385,155600.0
2013-02-13 10:30:00,12.99,13.0,12.98,13.0,124400.0,9.4385,9.4458,9.4312,9.4458,124400.0
2013-02-13 10:40:00,13.0,13.02,12.98,12.99,246000.0,9.4458,9.4603,9.4312,9.4385,246000.0
2013-02-13 10:50:00,12.98,12.99,12.95,12.97,207200.0,9.4312,9.4385,9.4094,9.424,207200.0
2013-02-13 11:00:00,12.97,12.97,12.95,12.97,136400.0,9.424,9.424,9.4094,9.424,136400.0
2013-02-13 11:10:00,12.97,12.99,12.95,12.95,160400.0,9.424,9.4385,9.4094,9.4094,160400.0
2013-02-13 11:20:00,12.96,12.96,12.93,12.93,54000.0,9.4167,9.4167,9.3949,9.3949,54000.0
2013-02-13 11:30:00,12.93,12.96,12.93,12.94,86000.0,9.3949,9.4167,9.3949,9.4022,86000.0
2013-02-13 11:40:00,12.94,12.95,12.93,12.95,74000.0,9.4022,9.4094,9.3949,9.4094,74000.0
2013-02-13 11:50:00,12.95,12.96,12.92,12.93,83600.0,9.4094,9.4167,9.3876,9.3949,83600.0
2013-02-13 12:00:00,12.93,12.94,12.92,12.94,113200.0,9.3949,9.4022,9.3876,9.4022,113200.0
2013-02-13 12:10:00,12.94,12.94,12.91,12.93,90000.0,9.4022,9.4022,9.3804,9.3949,90000.0
2013-02-13 12:20:00,12.93,12.93,12.91,12.92,44000.0,9.3949,9.3949,9.3804,9.3876,44000.0
2013-02-13 12:30:00,12.92,12.95,12.92,12.95,59600.0,9.3876,9.4094,9.3876,9.4094,59600.0
2013-02-13 12:40:00,12.95,12.96,12.94,12.95,56000.0,9.4094,9.4167,9.4022,9.4094,56000.0
2013-02-13 12:50:00,12.95,12.96,12.94,12.95,96800.0,9.4094,9.4167,9.4022,9.4094,96800.0
2013-02-13 13:00:00,12.95,12.96,12.94,12.94,118800.0,9.4094,9.4167,9.4022,9.4022,118800.0
2013-02-13 13:10:00,12.94,12.94,12.92,12.94,65200.0,9.4022,9.4022,9.3876,9.4022,65200.0
2013-02-13 13:20:00,12.94,12.95,12.93,12.94,74000.0,9.4022,9.4094,9.3949,9.4022,74000.0
2013-02-13 13:30:00,12.94,12.96,12.94,12.95,49600.0,9.4022,9.4167,9.4022,9.4094,49600.0
2013-02-13 13:40:00,12.95,12.97,12.95,12.97,49200.0,9.4094,9.424,9.4094,9.424,49200.0
2013-02-13 13:50:00,12.97,12.97,12.96,12.97,50800.0,9.424,9.424,9.4167,9.424,50800.0
2013-02-13 14:00:00,12.97,12.99,12.97,12.99,88000.0,9.424,9.4385,9.424,9.4385,88000.0
2013-02-13 14:10:00,12.99,13.0,12.99,12.99,134000.0,9.4385,9.4458,9.4385,9.4385,134000.0
2013-02-13 14:20:00,12.99,12.99,12.96,12.97,147600.0,9.4385,9.4385,9.4167,9.424,147600.0
2013-02-13 14:30:00,12.97,12.97,12.93,12.95,119600.0,9.424,9.424,9.3949,9.4094,119600.0
2013-02-13 14:40:00,12.95,12.96,12.94,12.95,113200.0,9.4094,9.4167,9.4022,9.4094,113200.0
2013-02-13 14:50:00,12.95,12.97,12.95,12.97,130400.0,9.4094,9.424,9.4094,9.424,130400.0
2013-02-13 15:00:00,12.97,12.97,12.96,12.97,153600.0,9.424,9.424,9.4167,9.424,153600.0
2013-02-13 15:10:00,12.97,12.98,12.97,12.98,107600.0,9.424,9.4312,9.424,9.4312,107600.0
2013-02-13 15:20:00,12.98,12.99,12.98,12.99,151600.0,9.4312,9.4385,9.4312,9.4385,151600.0
2013-02-13 15:30:00,12.99,12.99,12.98,12.99,165200.0,9.4385,9.4385,9.4312,9.4385,165200.0
2013-02-13 15:40:00,12.99,13.0,12.98,12.98,252000.0,9.4385,9.4458,9.4312,9.4312,252000.0
2013-02-13 15:50:00,12.98,13.0,12.98,13.0,402000.0,9.4312,9.4458,9.4312,9.4458,402000.0
2013-02-14 09:30:00,13.01,13.18,12.96,13.0,271200.0,9.453,9.5766,9.4167,9.4458,271200.0
2013-02-14 09:40:00,13.0,13.02,12.98,13.02,140400.0,9.4458,9.4603,9.4312,9.4603,140400.0
2013-02-14 09:50:00,13.01,13.04,13.01,13.03,180400.0,9.453,9.4748,9.453,9.4676,180400.0
2013-02-14 10:00:00,13.03,13.05,13.0,13.0,240800.0,9.4676,9.4821,9.4458,9.4458,240800.0
2013-02-14 10:10:00,13.0,13.02,12.99,13.01,307600.0,9.4458,9.4603,9.4385,9.453,307600.0
2013-02-14 10:20:00,13.01,13.08,13.01,13.07,215200.0,9.453,9.5039,9.453,9.4966,215200.0
2013-02-14 10:30:00,13.07,13.09,13.05,13.09,86400.0,9.4966,9.5112,9.4821,9.5112,86400.0
2013-02-14 10:40:00,13.09,13.13,13.09,13.13,182000.0,9.5112,9.5402,9.5112,9.5402,182000.0
2013-02-14 10:50:00,13.12,13.12,13.09,13.11,143200.0,9.533,9.533,9.5112,9.5257,143200.0
2013-02-14 11:00:00,13.11,13.13,13.11,13.13,80400.0,9.5257,9.5402,9.5257,9.5402,80400.0
2013-02-14 11:10:00,13.13,13.14,13.12,13.13,135600.0,9.5402,9.5475,9.533,9.5402,135600.0
2013-02-14 11:20:00,13.13,13.13,13.1,13.1,288800.0,9.5402,9.5402,9.5184,9.5184,288800.0
2013-02-14 11:30:00,13.1,13.11,13.09,13.11,87600.0,9.5184,9.5257,9.5112,9.5257,87600.0
2013-02-14 11:40:00,13.11,13.12,13.11,13.12,70800.0,9.5257,9.533,9.5257,9.533,70800.0
2013-02-14 11:50:00,13.12,13.14,13.11,13.14,60400.0,9.533,9.5475,9.5257,9.5475,60400.0
2013-02-14 12:00:00,13.14,13.14,13.1,13.1,74400.0,9.5475,9.5475,9.5184,9.5184,74400.0
2013-02-14 12:10:00,13.09,13.1,13.08,13.1,47600.0,9.5112,9.5184,9.5039,9.5184,47600.0
2013-02-14 12:20:00,13.1,13.1,13.09,13.1,66000.0,9.5184,9.5184,9.5112,9.5184,66000.0
2013-02-14 12:30:00,13.1,13.1,13.09,13.1,62800.0,9.5184,9.5184,9.5112,9.5184,62800.0
2013-02-14 12:40:00,13.1,13.12,13.1,13.11,63600.0,9.5184,9.533,9.5184,9.5257,63600.0
2013-02-14 12:50:00,13.11,13.11,13.09,13.1,85600.0,9.5257,9.5257,9.5112,9.5184,85600.0
2013-02-14 13:00:00,13.1,13.1,13.08,13.09,46800.0,9.5184,9.5184,9.5039,9.5112,46800.0
2013-02-14 13:10:00,13.09,13.1,13.06,13.08,47600.0,9.5112,9.5184,9.4894,9.5039,47600.0
2013-02-14 13:20:00,13.08,13.08,13.07,13.07,43200.0,9.5039,9.5039,9.4966,9.4966,43200.0
2013-02-14 13:30:00,13.07,13.09,13.07,13.07,50000.0,9.4966,9.5112,9.4966,9.4966,50000.0
2013-02-14 13:40:00,13.07,13.08,13.06,13.06,128000.0,9.4966,9.5039,9.4894,9.4894,128000.0
2013-02-14 13:50:00,13.07,13.08,13.06,13.08,110400.0,9.4966,9.5039,9.4894,9.5039,110400.0
2013-02-14 14:00:00,13.08,13.12,13.08,13.12,107600.0,9.5039,9.533,9.5039,9.533,107600.0
2013-02-14 14:10:00,13.12,13.15,13.12,13.15,142400.0,9.533,9.5548,9.533,9.5548,142400.0
2013-02-14 14:20:00,13.15,13.16,13.14,13.14,102400.0,9.5548,9.562,9.5475,9.5475,102400.0
2013-02-14 14:30:00,13.15,13.15,13.12,13.12,112400.0,9.5548,9.5548,9.533,9.533,112400.0
2013-02-14 14:40:00,13.12,13.12,13.1,13.11,78400.0,9.533,9.533,9.5184,9.5257,78400.0
2013-02-14 14:50:00,13.11,13.12,13.11,13.12,100400.0,9.5257,9.533,9.5257,9.533,100400.0
2013-02-14 15:00:00,13.12,13.12,13.1,13.1,115600.0,9.533,9.533,9.5184,9.5184,115600.0
2013-02-14 15:10:00,13.1,13.13,13.1,13.12,256000.0,9.5184,9.5402,9.5184,9.533,256000.0
2013-02-14 15:20:00,13.12,13.13,13.1,13.11,314000.0,9.533,9.5402,9.5184,9.5257,314000.0
2013-02-14 15:30:00,13.11,13.14,13.11,13.14,142400.0,9.5257,9.5475,9.5257,9.5475,142400.0
2013-02-14 15:40:00,13.14,13.14,13.11,13.12,193200.0,9.5475,9.5475,9.5257,9.533,193200.0
2013-02-14 15:50:00,13.12,13.13,13.12,13.13,419200.0,9.533,9.5402,9.533,9.5402,419200.0
2013-02-15 09:30:00,13.14,13.25,13.14,13.25,1259200.0,9.5475,9.6274,9.5475,9.6274,1259200.0
2013-02-15 09:40:00,13.25,13.3,13.24,13.25,208400.0,9.6274,9.6637,9.6201,9.6274,208400.0
2013-02-15 09:50:00,13.25,13.27,13.24,13.26,81200.0,9.6274,9.6419,9.6201,9.6347,81200.0
2013-02-15 10:00:00,13.26,13.31,13.26,13.28,136400.0,9.6347,9.671,9.6347,9.6492,136400.0
2013-02-15 10:10:00,13.28,13.28,13.23,13.25,169200.0,9.6492,9.6492,9.6129,9.6274,169200.0
2013-02-15 10:20:00,13.26,13.3,13.26,13.3,120000.0,9.6347,9.6637,9.6347,9.6637,120000.0
2013-02-15 10:30:00,13.3,13.31,13.28,13.31,135200.0,9.6637,9.671,9.6492,9.671,135200.0
2013-02-15 10:40:00,13.31,13.32,13.31,13.32,129200.0,9.671,9.6783,9.671,9.6783,129200.0
2013-02-15 10:50:00,13.31,13.32,13.31,13.31,137600.0,9.671,9.6783,9.671,9.671,137600.0
2013-02-15 11:00:00,13.31,13.32,13.31,13.31,100000.0,9.671,9.6783,9.671,9.671,100000.0
2013-02-15 11:10:00,13.31,13.32,13.31,13.31,126400.0,9.671,9.6783,9.671,9.671,126400.0
2013-02-15 11:20:00,13.31,13.32,13.3,13.31,213600.0,9.671,9.6783,9.6637,9.671,213600.0
2013-02-15 11:30:00,13.31,13.31,13.3,13.3,136400.0,9.671,9.671,9.6637,9.6637,136400.0
2013-02-15 11:40:00,13.3,13.3,13.27,13.28,162400.0,9.6637,9.6637,9.6419,9.6492,162400.0
2013-02-15 11:50:00,13.28,13.3,13.27,13.3,121200.0,9.6492,9.6637,9.6419,9.6637,121200.0
2013-02-15 12:00:00,13.3,13.34,13.3,13.33,316800.0,9.6637,9.6928,9.6637,9.6855,316800.0
2013-02-15 12:10:00,13.33,13.33,13.29,13.31,190800.0,9.6855,9.6855,9.6565,9.671,190800.0
2013-02-15 12:20:00,13.31,13.31,13.28,13.29,139600.0,9.671,9.671,9.6492,9.6565,139600.0
2013-02-15 12:30:00,13.29,13.32,13.29,13.31,110800.0,9.6565,9.6783,9.6565,9.671,110800.0
2013-02-15 12:40:00,13.31,13.32,13.26,13.27,137600.0,9.671,9.6783,9.6347,9.6419,137600.0
2013-02-15 12:50:00,13.27,13.31,13.27,13.31,99200.0,9.6419,9.671,9.6419,9.671,99200.0
2013-02-15 13:00:00,13.31,13.31,13.27,13.28,129600.0,9.671,9.671,9.6419,9.6492,129600.0
2013-02-15 13:10:00,13.28,13.3,13.27,13.3,99600.0,9.6492,9.6637,9.6419,9.6637,99600.0
2013-02-15 13:20:00,13.3,13.31,13.28,13.3,212800.0,9.6637,9.671,9.6492,9.6637,212800.0
2013-02-15 13:30:00,13.3,13.32,13.3,13.3,113200.0,9.6637,9.6783,9.6637,9.6637,113200.0
2013-02-15 13:40:00,13.3,13.3,13.29,13.3,82000.0,9.6637,9.6637,9.6565,9.6637,82000.0
2013-02-15 13:50:00,13.3,13.31,13.3,13.31,208400.0,9.6637,9.671,9.6637,9.671,208400.0
2013-02-15 14:00:00,13.31,13.31,13.25,13.25,160400.0,9.671,9.671,9.6274,9.6274,160400.0
2013-02-15 14:10:00,13.25,13.26,13.21,13.22,160400.0,9.6274,9.6347,9.5984,9.6056,160400.0
2013-02-15 14:20:00,13.22,13.22,13.18,13.18,199200.0,9.6056,9.6056,9.5766,9.5766,199200.0
2013-02-15 14:30:00,13.18,13.23,13.18,13.19,246000.0,9.5766,9.6129,9.5766,9.5838,246000.0
2013-02-15 14:40:00,13.19,13.19,13.18,13.19,224000.0,9.5838,9.5838,9.5766,9.5838,224000.0
2013-02-15 14:50:00,13.19,13.2,13.18,13.19,177600.0,9.5838,9.5911,9.5766,9.5838,177600.0
2013-02-15 15:00:00,13.19,13.19,13.18,13.19,195600.0,9.5838,9.5838,9.5766,9.5838,195600.0
2013-02-15 15:10:00,13.19,13.19,13.18,13.19,300000.0,9.5838,9.5838,9.5766,9.5838,300000.0
2013-02-15 15:20:00,13.19,13.19,13.18,13.19,629600.0,9.5838,9.5838,9.5766,9.5838,629600.0
2013-02-15 15:30:00,13.19,13.21,13.19,13.19,490000.0,9.5838,9.5984,9.5838,9.5838,490000.0
2013-02-15 15:40:00,13.19,13.2,13.19,13.2,482800.0,9.5838,9.5911,9.5838,9.5911,482800.0
2013-02-15 15:50:00,13.2,13.21,13.19,13.2,835200.0,9.5911,9.5984,9.5838,9.5911,835200.0
2013-02-19 09:30:00,13.23,13.25,13.19,13.22,232000.0,9.6129,9.6274,9.5838,9.6056,232000.0
2013-02-19 09:40:00,13.22,13.25,13.21,13.24,170000.0,9.6056,9.6274,9.5984,9.6201,170000.0
2013-02-19 09:50:00,13.25,13.28,13.24,13.28,157200.0,9.6274,9.6492,9.6201,9.6492,157200.0
2013-02-19 10:00:00,13.28,13.31,13.27,13.3,107200.0,9.6492,9.671,9.6419,9.6637,107200.0
2013-02-19 10:10:00,13.3,13.31,13.27,13.27,200400.0,9.6637,9.671,9.6419,9.6419,200400.0
2013-02-19 10:20:00,13.27,13.28,13.23,13.26,96000.0,9.6419,9.6492,9.6129,9.6347,96000.0
2013-02-19 10:30:00,13.26,13.27,13.25,13.25,35200.0,9.6347,9.6419,9.6274,9.6274,35200.0
2013-02-19 10:40:00,13.24,13.26,13.22,13.22,46000.0,9.6201,9.6347,9.6056,9.6056,46000.0
2013-02-19 10:50:00,13.22,13.22,13.18,13.18,87600.0,9.6056,9.6056,9.5766,9.5766,87600.0
2013-02-19 11:00:00,13.18,13.18,13.15,13.15,63200.0,9.5766,9.5766,9.5548,9.5548,63200.0
2013-02-19 11:10:00,13.15,13.19,13.15,13.19,67600.0,9.5548,9.5838,9.5548,9.5838,67600.0
2013-02-19 11:20:00,13.19,13.22,13.19,13.22,83600.0,9.5838,9.6056,9.5838,9.6056,83600.0
2013-02-19 11:30:00,13.22,13.23,13.21,13.23,101200.0,9.6056,9.6129,9.5984,9.6129,101200.0
2013-02-19 11:40:00,13.23,13.23,13.21,13.22,51200.0,9.6129,9.6129,9.5984,9.6056,51200.0
2013-02-19 11:50:00,13.22,13.27,13.22,13.27,211200.0,9.6056,9.6419,9.6056,9.6419,211200.0
2013-02-19 12:00:00,13.26,13.27,13.22,13.23,123200.0,9.6347,9.6419,9.6056,9.6129,123200.0
2013-02-19 12:10:00,13.23,13.24,13.22,13.23,121600.0,9.6129,9.6201,9.6056,9.6129,121600.0
2013-02-19 12:20:00,13.23,13.26,13.22,13.26,192800.0,9.6129,9.6347,9.6056,9.6347,192800.0
2013-02-19 12:30:00,13.26,13.27,13.24,13.26,146800.0,9.6347,9.6419,9.6201,9.6347,146800.0
2013-02-19 12:40:00,13.26,13.26,13.23,13.24,70800.0,9.6347,9.6347,9.6129,9.6201,70800.0
2013-02-19 12:50:00,13.24,13.24,13.21,13.22,56400.0,9.6201,9.6201,9.5984,9.6056,56400.0
2013-02-19 13:00:00,13.22,13.23,13.22,13.22,32000.0,9.6056,9.6129,9.6056,9.6056,32000.0
2013-02-19 13:10:00,13.22,13.23,13.21,13.22,86000.0,9.6056,9.6129,9.5984,9.6056,86000.0
2013-02-19 13:20:00,13.22,13.23,13.21,13.23,142800.0,9.6056,9.6129,9.5984,9.6129,142800.0
2013-02-19 13:30:00,13.22,13.24,13.22,13.24,62000.0,9.6056,9.6201,9.6056,9.6201,62000.0
2013-02-19 13:40:00,13.24,13.24,13.22,13.23,183600.0,9.6201,9.6201,9.6056,9.6129,183600.0
2013-02-19 13:50:00,13.23,13.24,13.23,13.24,133600.0,9.6129,9.6201,9.6129,9.6201,133600.0
2013-02-19 14:00:00,13.24,13.26,13.24,13.26,66800.0,9.6201,9.6347,9.6201,9.6347,66800.0
2013-02-19 14:10:00,13.26,13.28,13.26,13.28,70400.0,9.6347,9.6492,9.6347,9.6492,70400.0
2013-02-19 14:20:00,13.28,13.3,13.28,13.3,84800.0,9.6492,9.6637,9.6492,9.6637,84800.0
2013-02-19 14:30:00,13.3,13.31,13.29,13.31,80800.0,9.6637,9.671,9.6565,9.671,80800.0
2013-02-19 14:40:00,13.31,13.31,13.27,13.27,67600.0,9.671,9.671,9.6419,9.6419,67600.0
2013-02-19 14:50:00,13.27,13.27,13.26,13.27,101200.0,9.6419,9.6419,9.6347,9.6419,101200.0
2013-02-19 15:00:00,13.27,13.28,13.26,13.27,100000.0,9.6419,9.6492,9.6347,9.6419,100000.0
2013-02-19 15:10:00,13.27,13.27,13.26,13.26,79200.0,9.6419,9.6419,9.6347,9.6347,79200.0
2013-02-19 15:20:00,13.26,13.27,13.26,13.26,142800.0,9.6347,9.6419,9.6347,9.6347,142800.0
2013-02-19 15:30:00,13.26,13.28,13.26,13.27,171200.0,9.6347,9.6492,9.6347,9.6419,171200.0
2013-02-19 15:40:00,13.28,13.29,13.27,13.29,218800.0,9.6492,9.6565,9.6419,9.6565,218800.0
2013-02-19 15:50:00,13.29,13.3,13.29,13.3,350000.0,9.6565,9.6637,9.6565,9.6637,350000.0
2013-02-20 09:30:00,13.26,13.33,13.26,13.33,101200.0,9.6347,9.6855,9.6347,9.6855,101200.0
2013-02-20 09:40:00,13.33,13.35,13.33,13.33,77600.0,9.6855,9.7001,9.6855,9.6855,77600.0
2013-02-20 09:50:00,13.33,13.34,13.27,13.28,64400.0,9.6855,9.6928,9.6419,9.6492,64400.0
2013-02-20 10:00:00,13.28,13.29,13.27,13.28,134000.0,9.6492,9.6565,9.6419,9.6492,134000.0
2013-02-20 10:10:00,13.27,13.28,13.26,13.27,60400.0,9.6419,9.6492,9.6347,9.6419,60400.0
2013-02-20 10:20:00,13.27,13.28,13.27,13.28,50800.0,9.6419,9.6492,9.6419,9.6492,50800.0
2013-02-20 10:30:00,13.28,13.3,13.27,13.29,61600.0,9.6492,9.6637,9.6419,9.6565,61600.0
2013-02-20 10:40:00,13.28,13.29,13.27,13.27,47200.0,9.6492,9.6565,9.6419,9.6419,47200.0
2013-02-20 10:50:00,13.27,13.28,13.27,13.27,43600.0,9.6419,9.6492,9.6419,9.6419,43600.0
2013-02-20 11:00:00,13.27,13.27,13.2,13.21,126000.0,9.6419,9.6419,9.5911,9.5984,126000.0
2013-02-20 11:10:00,13.21,13.21,13.18,13.21,105200.0,9.5984,9.5984,9.5766,9.5984,105200.0
2013-02-20 11:20:00,13.21,13.22,13.21,13.21,54800.0,9.5984,9.6056,9.5984,9.5984,54800.0
2013-02-20 11:30:00,13.2,13.22,13.18,13.18,91200.0,9.5911,9.6056,9.5766,9.5766,91200.0
2013-02-20 11:40:00,13.18,13.18,13.15,13.18,104800.0,9.5766,9.5766,9.5548,9.5766,104800.0
2013-02-20 11:50:00,13.18,13.19,13.17,13.18,74400.0,9.5766,9.5838,9.5693,9.5766,74400.0
2013-02-20 12:00:00,13.18,13.19,13.16,13.17,158000.0,9.5766,9.5838,9.562,9.5693,158000.0
2013-02-20 12:10:00,13.17,13.18,13.16,13.17,116800.0,9.5693,9.5766,9.562,9.5693,116800.0
2013-02-20 12:20:00,13.17,13.19,13.17,13.17,132400.0,9.5693,9.5838,9.5693,9.5693,132400.0
2013-02-20 12:30:00,13.18,13.18,13.16,13.18,92800.0,9.5766,9.5766,9.562,9.5766,92800.0
2013-02-20 12:40:00,13.18,13.2,13.16,13.19,74800.0,9.5766,9.5911,9.562,9.5838,74800.0
2013-02-20 12:50:00,13.19,13.21,13.19,13.21,108400.0,9.5838,9.5984,9.5838,9.5984,108400.0
2013-02-20 13:00:00,13.21,13.21,13.14,13.15,148400.0,9.5984,9.5984,9.5475,9.5548,148400.0
2013-02-20 13:10:00,13.15,13.17,13.15,13.17,100800.0,9.5548,9.5693,9.5548,9.5693,100800.0
2013-02-20 13:20:00,13.17,13.21,13.17,13.18,90000.0,9.5693,9.5984,9.5693,9.5766,90000.0
2013-02-20 13:30:00,13.18,13.19,13.17,13.18,175600.0,9.5766,9.5838,9.5693,9.5766,175600.0
2013-02-20 13:40:00,13.18,13.22,13.17,13.2,223200.0,9.5766,9.6056,9.5693,9.5911,223200.0
2013-02-20 13:50:00,13.2,13.22,13.19,13.2,190400.0,9.5911,9.6056,9.5838,9.5911,190400.0
2013-02-20 14:00:00,13.19,13.22,13.16,13.22,89600.0,9.5838,9.6056,9.562,9.6056,89600.0
2013-02-20 14:10:00,13.22,13.22,13.19,13.19,75200.0,9.6056,9.6056,9.5838,9.5838,75200.0
2013-02-20 14:20:00,13.19,13.19,13.16,13.17,64400.0,9.5838,9.5838,9.562,9.5693,64400.0
2013-02-20 14:30:00,13.17,13.19,13.16,13.19,86800.0,9.5693,9.5838,9.562,9.5838,86800.0
2013-02-20 14:40:00,13.19,13.19,13.13,13.13,168400.0,9.5838,9.5838,9.5402,9.5402,168400.0
2013-02-20 14:50:00,13.13,13.14,13.11,13.13,162000.0,9.5402,9.5475,9.5257,9.5402,162000.0
2013-02-20 15:00:00,13.13,13.14,13.09,13.09,242400.0,9.5402,9.5475,9.5112,9.5112,242400.0
2013-02-20 15:10:00,13.1,13.1,13.07,13.09,348400.0,9.5184,9.5184,9.4966,9.5112,348400.0
2013-02-20 15:20:00,13.09,13.09,13.05,13.08,157200.0,9.5112,9.5112,9.4821,9.5039,157200.0
2013-02-20 15:30:00,13.08,13.09,13.07,13.09,280800.0,9.5039,9.5112,9.4966,9.5112,280800.0
2013-02-20 15:40:00,13.09,13.09,13.05,13.06,214800.0,9.5112,9.5112,9.4821,9.4894,214800.0
2013-02-20 15:50:00,13.06,13.07,13.04,13.05,665200.0,9.4894,9.4966,9.4748,9.4821,665200.0
2013-02-21 09:30:00,13.06,13.06,12.89,12.92,280800.0,9.4894,9.4894,9.3658,9.3876,280800.0
2013-02-21 09:40:00,12.92,12.95,12.89,12.9,164000.0,9.3876,9.4094,9.3658,9.3731,164000.0
2013-02-21 09:50:00,12.89,12.91,12.85,12.9,124000.0,9.3658,9.3804,9.3368,9.3731,124000.0
2013-02-21 10:00:00,12.9,12.91,12.87,12.9,157200.0,9.3731,9.3804,9.3513,9.3731,157200.0
2013-02-21 10:10:00,12.91,12.93,12.87,12.88,186400.0,9.3804,9.3949,9.3513,9.3586,186400.0
2013-02-21 10:20:00,12.88,12.91,12.87,12.9,68800.0,9.3586,9.3804,9.3513,9.3731,68800.0
2013-02-21 10:30:00,12.9,12.92,12.88,12.89,222000.0,9.3731,9.3876,9.3586,9.3658,222000.0
2013-02-21 10:40:00,12.89,12.9,12.88,12.88,110800.0,9.3658,9.3731,9.3586,9.3586,110800.0
2013-02-21 10:50:00,12.88,12.88,12.83,12.84,237600.0,9.3586,9.3586,9.3222,9.3295,237600.0
2013-02-21 11:00:00,12.84,12.87,12.83,12.86,153600.0,9.3295,9.3513,9.3222,9.344,153600.0
2013-02-21 11:10:00,12.86,12.86,12.83,12.84,75600.0,9.344,9.344,9.3222,9.3295,75600.0
2013-02-21 11:20:00,12.84,12.84,12.81,12.82,186000.0,9.3295,9.3295,9.3077,9.315,186000.0
2013-02-21 11:30:00,12.82,12.83,12.8,12.83,84000.0,9.315,9.3222,9.3004,9.3222,84000.0
2013-02-21 11:40:00,12.83,12.84,12.83,12.83,82800.0,9.3222,9.3295,9.3222,9.3222,82800.0
2013-02-21 11:50:00,12.84,12.85,12.82,12.82,58400.0,9.3295,9.3368,9.315,9.315,58400.0
2013-02-21 12:00:00,12.82,12.83,12.81,12.81,72000.0,9.315,9.3222,9.3077,9.3077,72000.0
2013-02-21 12:10:00,12.81,12.81,12.74,12.75,269200.0,9.3077,9.3077,9.2568,9.2641,269200.0
2013-02-21 12:20:00,12.74,12.77,12.74,12.76,135600.0,9.2568,9.2786,9.2568,9.2714,135600.0
2013-02-21 12:30:00,12.76,12.77,12.75,12.76,106000.0,9.2714,9.2786,9.2641,9.2714,106000.0
2013-02-21 12:40:00,12.76,12.76,12.73,12.74,116800.0,9.2714,9.2714,9.2496,9.2568,116800.0
2013-02-21 12:50:00,12.74,12.74,12.73,12.74,119600.0,9.2568,9.2568,9.2496,9.2568,119600.0
2013-02-21 13:00:00,12.74,12.78,12.74,12.77,295200.0,9.2568,9.2859,9.2568,9.2786,295200.0
2013-02-21 13:10:00,12.77,12.78,12.76,12.78,144800.0,9.2786,9.2859,9.2714,9.2859,144800.0
2013-02-21 13:20:00,12.78,12.81,12.77,12.78,135200.0,9.2859,9.3077,9.2786,9.2859,135200.0
2013-02-21 13:30:00,12.78,12.78,12.76,12.77,128000.0,9.2859,9.2859,9.2714,9.2786,128000.0
2013-02-21 13:40:00,12.77,12.77,12.74,12.74,124800.0,9.2786,9.2786,9.2568,9.2568,124800.0
2013-02-21 13:50:00,12.74,12.8,12.74,12.8,136800.0,9.2568,9.3004,9.2568,9.3004,136800.0
2013-02-21 14:00:00,12.8,12.8,12.73,12.73,284400.0,9.3004,9.3004,9.2496,9.2496,284400.0
2013-02-21 14:10:00,12.73,12.75,12.72,12.72,138400.0,9.2496,9.2641,9.2423,9.2423,138400.0
2013-02-21 14:20:00,12.72,12.73,12.71,12.72,110000.0,9.2423,9.2496,9.2351,9.2423,110000.0
2013-02-21 14:30:00,12.72,12.75,12.72,12.73,226400.0,9.2423,9.2641,9.2423,9.2496,226400.0
2013-02-21 14:40:00,12.73,12.76,12.73,12.75,175600.0,9.2496,9.2714,9.2496,9.2641,175600.0
2013-02-21 14:50:00,12.75,12.75,12.72,12.74,207600.0,9.2641,9.2641,9.2423,9.2568,207600.0
2013-02-21 15:00:00,12.74,12.77,12.74,12.75,243200.0,9.2568,9.2786,9.2568,9.2641,243200.0
2013-02-21 15:10:00,12.75,12.78,12.74,12.74,191200.0,9.2641,9.2859,9.2568,9.2568,191200.0
2013-02-21 15:20:00,12.75,12.79,12.74,12.78,215200.0,9.2641,9.2932,9.2568,9.2859,215200.0
2013-02-21 15:30:00,12.78,12.78,12.75,12.75,294800.0,9.2859,9.2859,9.2641,9.2641,294800.0
2013-02-21 15:40:00,12.75,12.76,12.74,12.74,376400.0,9.2641,9.2714,9.2568,9.2568,376400.0
2013-02-21 15:50:00,12.74,12.74,12.71,12.72,586000.0,9.2568,9.2568,9.2351,9.2423,586000.0
2013-02-22 09:30:00,12.81,12.92,12.78,12.89,339600.0,9.3077,9.3876,9.2859,9.3658,339600.0
2013-02-22 09:40:00,12.89,12.9,12.85,12.85,109200.0,9.3658,9.3731,9.3368,9.3368,109200.0
2013-02-22 09:50:00,12.86,12.9,12.85,12.88,120000.0,9.344,9.3731,9.3368,9.3586,120000.0
2013-02-22 10:00:00,12.88,12.89,12.86,12.88,146000.0,9.3586,9.3658,9.344,9.3586,146000.0
2013-02-22 10:10:00,12.88,12.89,12.86,12.86,141200.0,9.3586,9.3658,9.344,9.344,141200.0
2013-02-22 10:20:00,12.87,12.88,12.84,12.84,70800.0,9.3513,9.3586,9.3295,9.3295,70800.0
2013-02-22 10:30:00,12.85,12.89,12.85,12.86,73200.0,9.3368,9.3658,9.3368,9.344,73200.0
2013-02-22 10:40:00,12.86,12.89,12.85,12.86,168000.0,9.344,9.3658,9.3368,9.344,168000.0
2013-02-22 10:50:00,12.85,12.89,12.85,12.88,96000.0,9.3368,9.3658,9.3368,9.3586,96000.0
2013-02-22 11:00:00,12.88,12.88,12.87,12.88,98800.0,9.3586,9.3586,9.3513,9.3586,98800.0
2013-02-22 11:10:00,12.88,12.88,12.83,12.85,126800.0,9.3586,9.3586,9.3222,9.3368,126800.0
2013-02-22 11:20:00,12.85,12.88,12.85,12.87,107200.0,9.3368,9.3586,9.3368,9.3513,107200.0
2013-02-22 11:30:00,12.87,12.89,12.87,12.88,76400.0,9.3513,9.3658,9.3513,9.3586,76400.0
2013-02-22 11:40:00,12.88,12.89,12.87,12.88,62800.0,9.3586,9.3658,9.3513,9.3586,62800.0
2013-02-22 11:50:00,12.88,12.88,12.86,12.87,170400.0,9.3586,9.3586,9.344,9.3513,170400.0
2013-02-22 12:00:00,12.87,12.88,12.86,12.88,64800.0,9.3513,9.3586,9.344,9.3586,64800.0
2013-02-22 12:10:00,12.88,12.88,12.87,12.88,61200.0,9.3586,9.3586,9.3513,9.3586,61200.0
2013-02-22 12:20:00,12.87,12.88,12.86,12.87,57200.0,9.3513,9.3586,9.344,9.3513,57200.0
2013-02-22 12:30:00,12.87,12.89,12.87,12.89,72400.0,9.3513,9.3658,9.3513,9.3658,72400.0
2013-02-22 12:40:00,12.89,12.91,12.88,12.91,136800.0,9.3658,9.3804,9.3586,9.3804,136800.0
2013-02-22 12:50:00,12.91,12.92,12.9,12.9,37200.0,9.3804,9.3876,9.3731,9.3731,37200.0
2013-02-22 13:00:00,12.9,12.9,12.87,12.87,31600.0,9.3731,9.3731,9.3513,9.3513,31600.0
2013-02-22 13:10:00,12.88,12.9,12.87,12.87,95600.0,9.3586,9.3731,9.3513,9.3513,95600.0
2013-02-22 13:20:00,12.87,12.88,12.85,12.86,25600.0,9.3513,9.3586,9.3368,9.344,25600.0
2013-02-22 13:30:00,12.86,12.89,12.86,12.89,21600.0,9.344,9.3658,9.344,9.3658,21600.0
2013-02-22 13:40:00,12.89,12.9,12.86,12.86,58000.0,9.3658,9.3731,9.344,9.344,58000.0
2013-02-22 13:50:00,12.86,12.87,12.85,12.85,73200.0,9.344,9.3513,9.3368,9.3368,73200.0
2013-02-22 14:00:00,12.85,12.85,12.83,12.83,53600.0,9.3368,9.3368,9.3222,9.3222,53600.0
2013-02-22 14:10:00,12.83,12.85,12.83,12.84,72000.0,9.3222,9.3368,9.3222,9.3295,72000.0
2013-02-22 14:20:00,12.84,12.85,12.83,12.84,48800.0,9.3295,9.3368,9.3222,9.3295,48800.0
2013-02-22 14:30:00,12.84,12.84,12.81,12.81,104000.0,9.3295,9.3295,9.3077,9.3077,104000.0
2013-02-22 14:40:00,12.81,12.84,12.81,12.83,60800.0,9.3077,9.3295,9.3077,9.3222,60800.0
2013-02-22 14:50:00,12.84,12.86,12.84,12.86,100000.0,9.3295,9.344,9.3295,9.344,100000.0
2013-02-22 15:00:00,12.86,12.87,12.86,12.86,48800.0,9.344,9.3513,9.344,9.344,48800.0
2013-02-22 15:10:00,12.86,12.86,12.84,12.85,92000.0,9.344,9.344,9.3295,9.3368,92000.0
2013-02-22 15:20:00,12.85,12.85,12.84,12.85,73200.0,9.3368,9.3368,9.3295,9.3368,73200.0
2013-02-22 15:30:00,12.85,12.85,12.84,12.85,117200.0,9.3368,9.3368,9.3295,9.3368,117200.0
2013-02-22 15:40:00,12.85,12.86,12.85,12.85,260800.0,9.3368,9.344,9.3368,9.3368,260800.0
2013-02-22 15:50:00,12.85,12.87,12.85,12.87,496000.0,9.3368,9.3513,9.3368,9.3513,496000.0
2013-02-25 09:30:00,12.97,13.02,12.93,12.95,275200.0,9.424,9.4603,9.3949,9.4094,275200.0
2013-02-25 09:40:00,12.95,12.95,12.9,12.91,234800.0,9.4094,9.4094,9.3731,9.3804,234800.0
2013-02-25 09:50:00,12.9,12.93,12.89,12.92,106000.0,9.3731,9.3949,9.3658,9.3876,106000.0
2013-02-25 10:00:00,12.92,12.96,12.92,12.95,227200.0,9.3876,9.4167,9.3876,9.4094,227200.0
2013-02-25 10:10:00,12.95,12.96,12.92,12.93,232000.0,9.4094,9.4167,9.3876,9.3949,232000.0
2013-02-25 10:20:00,12.93,12.93,12.86,12.88,108800.0,9.3949,9.3949,9.344,9.3586,108800.0
2013-02-25 10:30:00,12.88,12.91,12.88,12.9,83200.0,9.3586,9.3804,9.3586,9.3731,83200.0
2013-02-25 10:40:00,12.89,12.93,12.88,12.9,120800.0,9.3658,9.3949,9.3586,9.3731,120800.0
2013-02-25 10:50:00,12.9,12.9,12.87,12.89,92800.0,9.3731,9.3731,9.3513,9.3658,92800.0
2013-02-25 11:00:00,12.88,12.9,12.87,12.9,72800.0,9.3586,9.3731,9.3513,9.3731,72800.0
2013-02-25 11:10:00,12.89,12.92,12.88,12.9,114000.0,9.3658,9.3876,9.3586,9.3731,114000.0
2013-02-25 11:20:00,12.91,12.91,12.88,12.9,78800.0,9.3804,9.3804,9.3586,9.3731,78800.0
2013-02-25 11:30:00,12.9,12.91,12.85,12.85,93200.0,9.3731,9.3804,9.3368,9.3368,93200.0
2013-02-25 11:40:00,12.86,12.87,12.82,12.83,89200.0,9.344,9.3513,9.315,9.3222,89200.0
2013-02-25 11:50:00,12.82,12.82,12.79,12.81,51600.0,9.315,9.315,9.2932,9.3077,51600.0
2013-02-25 12:00:00,12.81,12.82,12.8,12.82,39600.0,9.3077,9.315,9.3004,9.315,39600.0
2013-02-25 12:10:00,12.82,12.83,12.81,12.81,78000.0,9.315,9.3222,9.3077,9.3077,78000.0
2013-02-25 12:20:00,12.82,12.84,12.81,12.84,60400.0,9.315,9.3295,9.3077,9.3295,60400.0
2013-02-25 12:30:00,12.84,12.86,12.82,12.85,79200.0,9.3295,9.344,9.315,9.3368,79200.0
2013-02-25 12:40:00,12.85,12.89,12.84,12.89,56800.0,9.3368,9.3658,9.3295,9.3658,56800.0
2013-02-25 12:50:00,12.9,12.92,12.89,12.9,70800.0,9.3731,9.3876,9.3658,9.3731,70800.0
2013-02-25 13:00:00,12.91,12.92,12.88,12.88,43200.0,9.3804,9.3876,9.3586,9.3586,43200.0
2013-02-25 13:10:00,12.88,12.9,12.88,12.88,41200.0,9.3586,9.3731,9.3586,9.3586,41200.0
2013-02-25 13:20:00,12.88,12.89,12.87,12.87,69600.0,9.3586,9.3658,9.3513,9.3513,69600.0
2013-02-25 13:30:00,12.87,12.87,12.83,12.83,35200.0,9.3513,9.3513,9.3222,9.3222,35200.0
2013-02-25 13:40:00,12.83,12.84,12.82,12.84,55200.0,9.3222,9.3295,9.315,9.3295,55200.0
2013-02-25 13:50:00,12.84,12.85,12.81,12.81,63600.0,9.3295,9.3368,9.3077,9.3077,63600.0
2013-02-25 14:00:00,12.82,12.82,12.78,12.79,40000.0,9.315,9.315,9.2859,9.2932,40000.0
2013-02-25 14:10:00,12.8,12.81,12.79,12.81,56400.0,9.3004,9.3077,9.2932,9.3077,56400.0
2013-02-25 14:20:00,12.81,12.81,12.79,12.81,41600.0,9.3077,9.3077,9.2932,9.3077,41600.0
2013-02-25 14:30:00,12.81,12.85,12.81,12.83,85600.0,9.3077,9.3368,9.3077,9.3222,85600.0
2013-02-25 14:40:00,12.83,12.85,12.82,12.84,88000.0,9.3222,9.3368,9.315,9.3295,88000.0
2013-02-25 14:50:00,12.84,12.86,12.84,12.84,39600.0,9.3295,9.344,9.3295,9.3295,39600.0
2013-02-25 15:00:00,12.84,12.86,12.83,12.84,90000.0,9.3295,9.344,9.3222,9.3295,90000.0
2013-02-25 15:10:00,12.85,12.86,12.83,12.85,259600.0,9.3368,9.344,9.3222,9.3368,259600.0
2013-02-25 15:20:00,12.85,12.85,12.78,12.79,118800.0,9.3368,9.3368,9.2859,9.2932,118800.0
2013-02-25 15:30:00,12.79,12.81,12.78,12.78,142000.0,9.2932,9.3077,9.2859,9.2859,142000.0
2013-02-25 15:40:00,12.78,12.8,12.77,12.77,287200.0,9.2859,9.3004,9.2786,9.2786,287200.0
2013-02-25 15:50:00,12.77,12.77,12.72,12.72,465200.0,9.2786,9.2786,9.2423,9.2423,465200.0
2013-02-26 09:30:00,12.73,12.81,12.73,12.81,150400.0,9.2496,9.3077,9.2496,9.3077,150400.0
2013-02-26 09:40:00,12.8,12.82,12.75,12.75,90000.0,9.3004,9.315,9.2641,9.2641,90000.0
2013-02-26 09:50:00,12.76,12.81,12.76,12.8,116800.0,9.2714,9.3077,9.2714,9.3004,116800.0
2013-02-26 10:00:00,12.81,12.88,12.81,12.83,114800.0,9.3077,9.3586,9.3077,9.3222,114800.0
2013-02-26 10:10:00,12.81,12.83,12.8,12.81,34800.0,9.3077,9.3222,9.3004,9.3077,34800.0
2013-02-26 10:20:00,12.81,12.81,12.74,12.75,71200.0,9.3077,9.3077,9.2568,9.2641,71200.0
2013-02-26 10:30:00,12.74,12.77,12.73,12.77,98400.0,9.2568,9.2786,9.2496,9.2786,98400.0
2013-02-26 10:40:00,12.77,12.78,12.74,12.78,85200.0,9.2786,9.2859,9.2568,9.2859,85200.0
2013-02-26 10:50:00,12.78,12.81,12.76,12.77,45200.0,9.2859,9.3077,9.2714,9.2786,45200.0
2013-02-26 11:00:00,12.77,12.77,12.7,12.72,92000.0,9.2786,9.2786,9.2278,9.2423,92000.0
2013-02-26 11:10:00,12.72,12.72,12.7,12.72,22000.0,9.2423,9.2423,9.2278,9.2423,22000.0
2013-02-26 11:20:00,12.73,12.73,12.7,12.7,39600.0,9.2496,9.2496,9.2278,9.2278,39600.0
2013-02-26 11:30:00,12.7,12.72,12.69,12.7,50800.0,9.2278,9.2423,9.2205,9.2278,50800.0
2013-02-26 11:40:00,12.7,12.7,12.66,12.67,87600.0,9.2278,9.2278,9.1987,9.206,87600.0
2013-02-26 11:50:00,12.68,12.69,12.68,12.68,40400.0,9.2133,9.2205,9.2133,9.2133,40400.0
2013-02-26 12:00:00,12.68,12.72,12.68,12.71,56000.0,9.2133,9.2423,9.2133,9.2351,56000.0
2013-02-26 12:10:00,12.71,12.71,12.68,12.69,34800.0,9.2351,9.2351,9.2133,9.2205,34800.0
2013-02-26 12:20:00,12.69,12.72,12.68,12.72,156000.0,9.2205,9.2423,9.2133,9.2423,156000.0
2013-02-26 12:30:00,12.72,12.74,12.71,12.74,104400.0,9.2423,9.2568,9.2351,9.2568,104400.0
2013-02-26 12:40:00,12.74,12.74,12.71,12.72,22000.0,9.2568,9.2568,9.2351,9.2423,22000.0
2013-02-26 12:50:00,12.72,12.73,12.71,12.72,18400.0,9.2423,9.2496,9.2351,9.2423,18400.0
2013-02-26 13:00:00,12.72,12.75,12.72,12.72,27600.0,9.2423,9.2641,9.2423,9.2423,27600.0
2013-02-26 13:10:00,12.73,12.73,12.7,12.7,126000.0,9.2496,9.2496,9.2278,9.2278,126000.0
2013-02-26 13:20:00,12.7,12.72,12.69,12.69,34400.0,9.2278,9.2423,9.2205,9.2205,34400.0
2013-02-26 13:30:00,12.69,12.73,12.69,12.72,93200.0,9.2205,9.2496,9.2205,9.2423,93200.0
2013-02-26 13:40:00,12.72,12.73,12.71,12.72,78400.0,9.2423,9.2496,9.2351,9.2423,78400.0
2013-02-26 13:50:00,12.73,12.73,12.69,12.7,154400.0,9.2496,9.2496,9.2205,9.2278,154400.0
2013-02-26 14:00:00,12.71,12.74,12.71,12.73,121600.0,9.2351,9.2568,9.2351,9.2496,121600.0
2013-02-26 14:10:00,12.73,12.74,12.72,12.74,36800.0,9.2496,9.2568,9.2423,9.2568,36800.0
2013-02-26 14:20:00,12.74,12.75,12.72,12.72,90400.0,9.2568,9.2641,9.2423,9.2423,90400.0
2013-02-26 14:30:00,12.72,12.73,12.72,12.72,97600.0,9.2423,9.2496,9.2423,9.2423,97600.0
2013-02-26 14:40:00,12.72,12.72,12.69,12.7,76800.0,9.2423,9.2423,9.2205,9.2278,76800.0
2013-02-26 14:50:00,12.7,12.72,12.7,12.71,76400.0,9.2278,9.2423,9.2278,9.2351,76400.0
2013-02-26 15:00:00,12.71,12.72,12.7,12.72,73200.0,9.2351,9.2423,9.2278,9.2423,73200.0
2013-02-26 15:10:00,12.72,12.72,12.69,12.71,104400.0,9.2423,9.2423,9.2205,9.2351,104400.0
2013-02-26 15:20:00,12.71,12.73,12.7,12.73,72000.0,9.2351,9.2496,9.2278,9.2496,72000.0
2013-02-26 15:30:00,12.73,12.73,12.71,12.71,130800.0,9.2496,9.2496,9.2351,9.2351,130800.0
2013-02-26 15:40:00,12.71,12.72,12.71,12.71,326400.0,9.2351,9.2423,9.2351,9.2351,326400.0
2013-02-26 15:50:00,12.71,12.73,12.7,12.72,608000.0,9.2351,9.2496,9.2278,9.2423,608000.0
2013-02-27 09:30:00,12.74,12.77,12.68,12.77,87200.0,9.2568,9.2786,9.2133,9.2786,87200.0
2013-02-27 09:40:00,12.77,12.85,12.77,12.82,84800.0,9.2786,9.3368,9.2786,9.315,84800.0
2013-02-27 09:50:00,12.82,12.87,12.82,12.86,72400.0,9.315,9.3513,9.315,9.344,72400.0
2013-02-27 10:00:00,12.86,12.88,12.82,12.84,51200.0,9.344,9.3586,9.315,9.3295,51200.0
2013-02-27 10:10:00,12.84,12.88,12.84,12.86,120000.0,9.3295,9.3586,9.3295,9.344,120000.0
2013-02-27 10:20:00,12.86,12.95,12.86,12.94,107600.0,9.344,9.4094,9.344,9.4022,107600.0
2013-02-27 10:30:00,12.95,12.99,12.95,12.98,80400.0,9.4094,9.4385,9.4094,9.4312,80400.0
2013-02-27 10:40:00,12.98,13.0,12.96,12.96,52000.0,9.4312,9.4458,9.4167,9.4167,52000.0
2013-02-27 10:50:00,12.95,12.97,12.94,12.96,118400.0,9.4094,9.424,9.4022,9.4167,118400.0
2013-02-27 11:00:00,12.95,13.0,12.95,12.99,125600.0,9.4094,9.4458,9.4094,9.4385,125600.0
2013-02-27 11:10:00,12.99,13.0,12.97,12.99,148000.0,9.4385,9.4458,9.424,9.4385,148000.0
2013-02-27 11:20:00,12.99,13.01,12.97,12.99,132000.0,9.4385,9.453,9.424,9.4385,132000.0
2013-02-27 11:30:00,12.99,13.01,12.99,13.01,46400.0,9.4385,9.453,9.4385,9.453,46400.0
2013-02-27 11:40:00,13.01,13.02,13.01,13.02,39600.0,9.453,9.4603,9.453,9.4603,39600.0
2013-02-27 11:50:00,13.02,13.03,13.01,13.02,45200.0,9.4603,9.4676,9.453,9.4603,45200.0
2013-02-27 12:00:00,13.02,13.04,13.02,13.04,23600.0,9.4603,9.4748,9.4603,9.4748,23600.0
2013-02-27 12:10:00,13.04,13.04,13.02,13.03,62400.0,9.4748,9.4748,9.4603,9.4676,62400.0
2013-02-27 12:20:00,13.03,13.05,13.03,13.04,58800.0,9.4676,9.4821,9.4676,9.4748,58800.0
2013-02-27 12:30:00,13.05,13.07,13.05,13.06,77600.0,9.4821,9.4966,9.4821,9.4894,77600.0
2013-02-27 12:40:00,13.06,13.06,13.04,13.05,39600.0,9.4894,9.4894,9.4748,9.4821,39600.0
2013-02-27 12:50:00,13.05,13.06,13.04,13.05,66000.0,9.4821,9.4894,9.4748,9.4821,66000.0
2013-02-27 13:00:00,13.05,13.05,13.03,13.04,51600.0,9.4821,9.4821,9.4676,9.4748,51600.0
2013-02-27 13:10:00,13.04,13.06,13.04,13.05,41600.0,9.4748,9.4894,9.4748,9.4821,41600.0
2013-02-27 13:20:00,13.05,13.05,13.04,13.05,68000.0,9.4821,9.4821,9.4748,9.4821,68000.0
2013-02-27 13:30:00,13.05,13.08,13.05,13.08,57600.0,9.4821,9.5039,9.4821,9.5039,57600.0
2013-02-27 13:40:00,13.08,13.09,13.05,13.05,44400.0,9.5039,9.5112,9.4821,9.4821,44400.0
2013-02-27 13:50:00,13.06,13.06,13.05,13.06,52400.0,9.4894,9.4894,9.4821,9.4894,52400.0
2013-02-27 14:00:00,13.06,13.07,13.06,13.06,45200.0,9.4894,9.4966,9.4894,9.4894,45200.0
2013-02-27 14:10:00,13.06,13.08,13.06,13.07,50000.0,9.4894,9.5039,9.4894,9.4966,50000.0
2013-02-27 14:20:00,13.07,13.1,13.07,13.09,119200.0,9.4966,9.5184,9.4966,9.5112,119200.0
2013-02-27 14:30:00,13.09,13.1,13.09,13.1,49600.0,9.5112,9.5184,9.5112,9.5184,49600.0
2013-02-27 14:40:00,13.11,13.12,13.09,13.11,74400.0,9.5257,9.533,9.5112,9.5257,74400.0
2013-02-27 14:50:00,13.12,13.12,13.1,13.12,71600.0,9.533,9.533,9.5184,9.533,71600.0
2013-02-27 15:00:00,13.12,13.12,13.1,13.11,86800.0,9.533,9.533,9.5184,9.5257,86800.0
2013-02-27 15:10:00,13.11,13.14,13.1,13.13,116400.0,9.5257,9.5475,9.5184,9.5402,116400.0
2013-02-27 15:20:00,13.13,13.15,13.12,13.14,121200.0,9.5402,9.5548,9.533,9.5475,121200.0
2013-02-27 15:30:00,13.13,13.15,13.13,13.15,275600.0,9.5402,9.5548,9.5402,9.5548,275600.0
2013-02-27 15:40:00,13.15,13.16,13.1,13.11,399600.0,9.5548,9.562,9.5184,9.5257,399600.0
2013-02-27 15:50:00,13.11,13.12,13.07,13.07,433600.0,9.5257,9.533,9.4966,9.4966,433600.0
2013-02-28 09:30:00,13.06,13.07,12.98,13.04,105200.0,9.4894,9.4966,9.4312,9.4748,105200.0
2013-02-28 09:40:00,13.04,13.06,13.03,13.06,40800.0,9.4748,9.4894,9.4676,9.4894,40800.0
2013-02-28 09:50:00,13.06,13.06,13.0,13.0,142000.0,9.4894,9.4894,9.4458,9.4458,142000.0
2013-02-28 10:00:00,13.01,13.03,12.97,12.99,108400.0,9.453,9.4676,9.424,9.4385,108400.0
2013-02-28 10:10:00,12.98,13.0,12.96,12.97,108400.0,9.4312,9.4458,9.4167,9.424,108400.0
2013-02-28 10:20:00,12.97,12.97,12.94,12.96,78000.0,9.424,9.424,9.4022,9.4167,78000.0
2013-02-28 10:30:00,12.96,12.96,12.93,12.94,40400.0,9.4167,9.4167,9.3949,9.4022,40400.0
2013-02-28 10:40:00,12.94,12.94,12.9,12.91,73600.0,9.4022,9.4022,9.3731,9.3804,73600.0
2013-02-28 10:50:00,12.91,12.92,12.88,12.9,110800.0,9.3804,9.3876,9.3586,9.3731,110800.0
2013-02-28 11:00:00,12.9,12.93,12.88,12.93,71600.0,9.3731,9.3949,9.3586,9.3949,71600.0
2013-02-28 11:10:00,12.93,12.95,12.93,12.93,58000.0,9.3949,9.4094,9.3949,9.3949,58000.0
2013-02-28 11:20:00,12.93,12.95,12.91,12.93,156000.0,9.3949,9.4094,9.3804,9.3949,156000.0
2013-02-28 11:30:00,12.94,12.94,12.88,12.88,172000.0,9.4022,9.4022,9.3586,9.3586,172000.0
2013-02-28 11:40:00,12.88,12.9,12.88,12.9,43200.0,9.3586,9.3731,9.3586,9.3731,43200.0
2013-02-28 11:50:00,12.9,12.91,12.88,12.88,83200.0,9.3731,9.3804,9.3586,9.3586,83200.0
2013-02-28 12:00:00,12.88,12.9,12.87,12.89,55200.0,9.3586,9.3731,9.3513,9.3658,55200.0
2013-02-28 12:10:00,12.89,12.89,12.85,12.86,139600.0,9.3658,9.3658,9.3368,9.344,139600.0
2013-02-28 12:20:00,12.86,12.88,12.85,12.86,141600.0,9.344,9.3586,9.3368,9.344,141600.0
2013-02-28 12:30:00,12.86,12.88,12.84,12.87,182400.0,9.344,9.3586,9.3295,9.3513,182400.0
2013-02-28 12:40:00,12.87,12.91,12.87,12.9,254400.0,9.3513,9.3804,9.3513,9.3731,254400.0
2013-02-28 12:50:00,12.9,12.92,12.89,12.9,101200.0,9.3731,9.3876,9.3658,9.3731,101200.0
2013-02-28 13:00:00,12.9,12.92,12.88,12.88,156800.0,9.3731,9.3876,9.3586,9.3586,156800.0
2013-02-28 13:10:00,12.88,12.89,12.87,12.88,64800.0,9.3586,9.3658,9.3513,9.3586,64800.0
2013-02-28 13:20:00,12.89,12.92,12.89,12.92,56400.0,9.3658,9.3876,9.3658,9.3876,56400.0
2013-02-28 13:30:00,12.92,12.92,12.91,12.91,64400.0,9.3876,9.3876,9.3804,9.3804,64400.0
2013-02-28 13:40:00,12.91,12.93,12.9,12.93,56000.0,9.3804,9.3949,9.3731,9.3949,56000.0
2013-02-28 13:50:00,12.93,12.94,12.92,12.94,142000.0,9.3949,9.4022,9.3876,9.4022,142000.0
2013-02-28 14:00:00,12.94,12.96,12.93,12.96,40400.0,9.4022,9.4167,9.3949,9.4167,40400.0
2013-02-28 14:10:00,12.96,12.97,12.96,12.97,83200.0,9.4167,9.424,9.4167,9.424,83200.0
2013-02-28 14:20:00,12.97,12.98,12.97,12.98,38800.0,9.424,9.4312,9.424,9.4312,38800.0
2013-02-28 14:30:00,12.99,12.99,12.96,12.96,52800.0,9.4385,9.4385,9.4167,9.4167,52800.0
2013-02-28 14:40:00,12.96,12.96,12.94,12.95,55200.0,9.4167,9.4167,9.4022,9.4094,55200.0
2013-02-28 14:50:00,12.95,12.95,12.94,12.95,82000.0,9.4094,9.4094,9.4022,9.4094,82000.0
2013-02-28 15:00:00,12.95,12.95,12.93,12.94,71600.0,9.4094,9.4094,9.3949,9.4022,71600.0
2013-02-28 15:10:00,12.95,12.95,12.93,12.95,91200.0,9.4094,9.4094,9.3949,9.4094,91200.0
2013-02-28 15:20:00,12.95,12.96,12.94,12.95,128800.0,9.4094,9.4167,9.4022,9.4094,128800.0
2013-02-28 15:30:00,12.95,12.96,12.95,12.95,190800.0,9.4094,9.4167,9.4094,9.4094,190800.0
2013-02-28 15:40:00,12.95,12.95,12.94,12.95,206400.0,9.4094,9.4094,9.4022,9.4094,206400.0
2013-02-28 15:50:00,12.95,12.95,12.9,12.91,448000.0,9.4094,9.4094,9.3731,9.3804,448000.0
2013-03-01 09:30:00,12.89,12.9,12.74,12.74,230000.0,9.3658,9.3731,9.2568,9.2568,230000.0
2013-03-01 09:40:00,12.74,12.78,12.71,12.76,155200.0,9.2568,9.2859,9.2351,9.2714,155200.0
2013-03-01 09:50:00,12.77,12.81,12.76,12.77,222800.0,9.2786,9.3077,9.2714,9.2786,222800.0
2013-03-01 10:00:00,12.78,12.9,12.77,12.9,338000.0,9.2859,9.3731,9.2786,9.3731,338000.0
2013-03-01 10:10:00,12.9,12.95,12.88,12.92,276000.0,9.3731,9.4094,9.3586,9.3876,276000.0
2013-03-01 10:20:00,12.92,12.92,12.9,12.91,112400.0,9.3876,9.3876,9.3731,9.3804,112400.0
2013-03-01 10:30:00,12.91,12.95,12.9,12.94,171600.0,9.3804,9.4094,9.3731,9.4022,171600.0
2013-03-01 10:40:00,12.94,12.99,12.93,12.97,222800.0,9.4022,9.4385,9.3949,9.424,222800.0
2013-03-01 10:50:00,12.97,13.01,12.97,12.99,167200.0,9.424,9.453,9.424,9.4385,167200.0
2013-03-01 11:00:00,12.98,13.04,12.98,13.01,305600.0,9.4312,9.4748,9.4312,9.453,305600.0
2013-03-01 11:10:00,13.01,13.02,12.97,12.98,435200.0,9.453,9.4603,9.424,9.4312,435200.0
2013-03-01 11:20:00,12.98,13.01,12.97,12.98,93200.0,9.4312,9.453,9.424,9.4312,93200.0
2013-03-01 11:30:00,12.98,12.99,12.93,12.94,119600.0,9.4312,9.4385,9.3949,9.4022,119600.0
2013-03-01 11:40:00,12.94,12.94,12.88,12.89,72400.0,9.4022,9.4022,9.3586,9.3658,72400.0
2013-03-01 11:50:00,12.89,12.9,12.85,12.88,163600.0,9.3658,9.3731,9.3368,9.3586,163600.0
2013-03-01 12:00:00,12.88,12.92,12.88,12.92,66800.0,9.3586,9.3876,9.3586,9.3876,66800.0
2013-03-01 12:10:00,12.92,12.95,12.91,12.94,62400.0,9.3876,9.4094,9.3804,9.4022,62400.0
2013-03-01 12:20:00,12.94,12.96,12.93,12.94,105200.0,9.4022,9.4167,9.3949,9.4022,105200.0
2013-03-01 12:30:00,12.94,12.96,12.93,12.95,86000.0,9.4022,9.4167,9.3949,9.4094,86000.0
2013-03-01 12:40:00,12.95,12.96,12.94,12.95,114400.0,9.4094,9.4167,9.4022,9.4094,114400.0
2013-03-01 12:50:00,12.95,12.95,12.93,12.95,149600.0,9.4094,9.4094,9.3949,9.4094,149600.0
2013-03-01 13:00:00,12.95,12.96,12.93,12.94,66800.0,9.4094,9.4167,9.3949,9.4022,66800.0
2013-03-01 13:10:00,12.94,12.96,12.93,12.94,115200.0,9.4022,9.4167,9.3949,9.4022,115200.0
2013-03-01 13:20:00,12.94,12.94,12.92,12.94,57200.0,9.4022,9.4022,9.3876,9.4022,57200.0
2013-03-01 13:30:00,12.94,12.95,12.93,12.95,57200.0,9.4022,9.4094,9.3949,9.4094,57200.0
2013-03-01 13:40:00,12.95,12.96,12.94,12.94,116400.0,9.4094,9.4167,9.4022,9.4022,116400.0
2013-03-01 13:50:00,12.94,12.95,12.93,12.95,106400.0,9.4022,9.4094,9.3949,9.4094,106400.0
2013-03-01 14:00:00,12.95,12.99,12.95,12.99,204000.0,9.4094,9.4385,9.4094,9.4385,204000.0
2013-03-01 14:10:00,12.99,13.01,12.97,13.01,314800.0,9.4385,9.453,9.424,9.453,314800.0
2013-03-01 14:20:00,13.01,13.02,12.95,12.95,79600.0,9.453,9.4603,9.4094,9.4094,79600.0
2013-03-01 14:30:00,12.95,12.96,12.94,12.94,62800.0,9.4094,9.4167,9.4022,9.4022,62800.0
2013-03-01 14:40:00,12.94,12.95,12.92,12.92,124800.0,9.4022,9.4094,9.3876,9.3876,124800.0
2013-03-01 14:50:00,12.92,12.93,12.91,12.93,100800.0,9.3876,9.3949,9.3804,9.3949,100800.0
2013-03-01 15:00:00,12.93,12.95,12.91,12.94,113600.0,9.3949,9.4094,9.3804,9.4022,113600.0
2013-03-01 15:10:00,12.94,12.94,12.93,12.93,109200.0,9.4022,9.4022,9.3949,9.3949,109200.0
2013-03-01 15:20:00,12.92,12.94,12.92,12.93,122800.0,9.3876,9.4022,9.3876,9.3949,122800.0
2013-03-01 15:30:00,12.94,12.94,12.92,12.94,141600.0,9.4022,9.4022,9.3876,9.4022,141600.0
2013-03-01 15:40:00,12.94,12.96,12.91,12.96,176800.0,9.4022,9.4167,9.3804,9.4167,176800.0
2013-03-01 15:50:00,12.95,12.96,12.92,12.93,449600.0,9.4094,9.4167,9.3876,9.3949,449600.0
2013-03-04 09:30:00,12.88,12.92,12.8,12.81,389600.0,9.3586,9.3876,9.3004,9.3077,389600.0
2013-03-04 09:40:00,12.81,12.85,12.81,12.83,172000.0,9.3077,9.3368,9.3077,9.3222,172000.0
2013-03-04 09:50:00,12.83,12.9,12.82,12.88,146000.0,9.3222,9.3731,9.315,9.3586,146000.0
2013-03-04 10:00:00,12.88,12.9,12.87,12.87,158400.0,9.3586,9.3731,9.3513,9.3513,158400.0
2013-03-04 10:10:00,12.87,12.87,12.81,12.85,110400.0,9.3513,9.3513,9.3077,9.3368,110400.0
2013-03-04 10:20:00,12.85,12.86,12.82,12.82,74400.0,9.3368,9.344,9.315,9.315,74400.0
2013-03-04 10:30:00,12.82,12.83,12.81,12.83,132000.0,9.315,9.3222,9.3077,9.3222,132000.0
2013-03-04 10:40:00,12.83,12.85,12.83,12.85,114800.0,9.3222,9.3368,9.3222,9.3368,114800.0
2013-03-04 10:50:00,12.85,12.86,12.84,12.84,110000.0,9.3368,9.344,9.3295,9.3295,110000.0
2013-03-04 11:00:00,12.85,12.85,12.83,12.83,126800.0,9.3368,9.3368,9.3222,9.3222,126800.0
2013-03-04 11:10:00,12.82,12.85,12.81,12.85,352400.0,9.315,9.3368,9.3077,9.3368,352400.0
2013-03-04 11:20:00,12.85,12.85,12.84,12.84,76000.0,9.3368,9.3368,9.3295,9.3295,76000.0
2013-03-04 11:30:00,12.84,12.84,12.81,12.82,63600.0,9.3295,9.3295,9.3077,9.315,63600.0
2013-03-04 11:40:00,12.82,12.83,12.81,12.81,52000.0,9.315,9.3222,9.3077,9.3077,52000.0
2013-03-04 11:50:00,12.81,12.82,12.81,12.81,49200.0,9.3077,9.315,9.3077,9.3077,49200.0
2013-03-04 12:00:00,12.81,12.82,12.8,12.8,104400.0,9.3077,9.315,9.3004,9.3004,104400.0
2013-03-04 12:10:00,12.8,12.82,12.8,12.81,190400.0,9.3004,9.315,9.3004,9.3077,190400.0
2013-03-04 12:20:00,12.81,12.81,12.75,12.75,144800.0,9.3077,9.3077,9.2641,9.2641,144800.0
2013-03-04 12:30:00,12.75,12.76,12.72,12.73,128400.0,9.2641,9.2714,9.2423,9.2496,128400.0
2013-03-04 12:40:00,12.73,12.74,12.72,12.74,93200.0,9.2496,9.2568,9.2423,9.2568,93200.0
2013-03-04 12:50:00,12.74,12.75,12.74,12.75,67200.0,9.2568,9.2641,9.2568,9.2641,67200.0
2013-03-04 13:00:00,12.75,12.76,12.74,12.76,85200.0,9.2641,9.2714,9.2568,9.2714,85200.0
2013-03-04 13:10:00,12.75,12.78,12.74,12.78,67200.0,9.2641,9.2859,9.2568,9.2859,67200.0
2013-03-04 13:20:00,12.78,12.85,12.78,12.85,148800.0,9.2859,9.3368,9.2859,9.3368,148800.0
2013-03-04 13:30:00,12.86,12.9,12.86,12.9,209600.0,9.344,9.3731,9.344,9.3731,209600.0
2013-03-04 13:40:00,12.9,12.91,12.89,12.91,84400.0,9.3731,9.3804,9.3658,9.3804,84400.0
2013-03-04 13:50:00,12.91,12.92,12.9,12.92,97600.0,9.3804,9.3876,9.3731,9.3876,97600.0
2013-03-04 14:00:00,12.92,12.92,12.9,12.9,118800.0,9.3876,9.3876,9.3731,9.3731,118800.0
2013-03-04 14:10:00,12.9,12.9,12.84,12.84,292400.0,9.3731,9.3731,9.3295,9.3295,292400.0
2013-03-04 14:20:00,12.84,12.88,12.83,12.87,122400.0,9.3295,9.3586,9.3222,9.3513,122400.0
2013-03-04 14:30:00,12.87,12.89,12.87,12.89,82400.0,9.3513,9.3658,9.3513,9.3658,82400.0
2013-03-04 14:40:00,12.89,12.9,12.88,12.9,121200.0,9.3658,9.3731,9.3586,9.3731,121200.0
2013-03-04 14:50:00,12.9,12.92,12.9,12.9,82000.0,9.3731,9.3876,9.3731,9.3731,82000.0
2013-03-04 15:00:00,12.9,12.91,12.89,12.89,84000.0,9.3731,9.3804,9.3658,9.3658,84000.0
2013-03-04 15:10:00,12.89,12.9,12.88,12.88,86800.0,9.3658,9.3731,9.3586,9.3586,86800.0
2013-03-04 15:20:00,12.88,12.92,12.88,12.91,147200.0,9.3586,9.3876,9.3586,9.3804,147200.0
2013-03-04 15:30:00,12.91,12.92,12.9,12.92,182800.0,9.3804,9.3876,9.3731,9.3876,182800.0
2013-03-04 15:40:00,12.92,12.95,12.92,12.95,291600.0,9.3876,9.4094,9.3876,9.4094,291600.0
2013-03-04 15:50:00,12.94,12.96,12.93,12.95,344800.0,9.4022,9.4167,9.3949,9.4094,344800.0
2013-03-05 09:30:00,12.99,13.04,12.93,13.03,330400.0,9.4385,9.4748,9.3949,9.4676,330400.0
2013-03-05 09:40:00,13.04,13.09,13.01,13.01,236800.0,9.4748,9.5112,9.453,9.453,236800.0
2013-03-05 09:50:00,13.01,13.04,12.97,13.01,133200.0,9.453,9.4748,9.424,9.453,133200.0
2013-03-05 10:00:00,13.02,13.05,12.99,12.99,106800.0,9.4603,9.4821,9.4385,9.4385,106800.0
2013-03-05 10:10:00,12.98,12.99,12.96,12.97,148400.0,9.4312,9.4385,9.4167,9.424,148400.0
2013-03-05 10:20:00,12.97,13.01,12.97,12.99,126400.0,9.424,9.453,9.424,9.4385,126400.0
2013-03-05 10:30:00,12.99,13.05,12.99,13.03,100400.0,9.4385,9.4821,9.4385,9.4676,100400.0
2013-03-05 10:40:00,13.04,13.07,13.03,13.07,137200.0,9.4748,9.4966,9.4676,9.4966,137200.0
2013-03-05 10:50:00,13.07,13.08,13.06,13.06,68800.0,9.4966,9.5039,9.4894,9.4894,68800.0
2013-03-05 11:00:00,13.06,13.06,13.03,13.04,70800.0,9.4894,9.4894,9.4676,9.4748,70800.0
2013-03-05 11:10:00,13.04,13.06,13.03,13.05,148400.0,9.4748,9.4894,9.4676,9.4821,148400.0
2013-03-05 11:20:00,13.05,13.05,13.03,13.03,114800.0,9.4821,9.4821,9.4676,9.4676,114800.0
2013-03-05 11:30:00,13.04,13.04,13.02,13.03,66800.0,9.4748,9.4748,9.4603,9.4676,66800.0
2013-03-05 11:40:00,13.02,13.06,13.02,13.06,83200.0,9.4603,9.4894,9.4603,9.4894,83200.0
2013-03-05 11:50:00,13.06,13.06,13.04,13.04,99600.0,9.4894,9.4894,9.4748,9.4748,99600.0
2013-03-05 12:00:00,13.04,13.05,13.03,13.05,82800.0,9.4748,9.4821,9.4676,9.4821,82800.0
2013-03-05 12:10:00,13.05,13.06,13.03,13.03,73200.0,9.4821,9.4894,9.4676,9.4676,73200.0
2013-03-05 12:20:00,13.03,13.03,13.01,13.03,71600.0,9.4676,9.4676,9.453,9.4676,71600.0
2013-03-05 12:30:00,13.03,13.03,13.02,13.02,51200.0,9.4676,9.4676,9.4603,9.4603,51200.0
2013-03-05 12:40:00,13.02,13.03,13.02,13.02,49600.0,9.4603,9.4676,9.4603,9.4603,49600.0
2013-03-05 12:50:00,13.02,13.03,13.02,13.02,40400.0,9.4603,9.4676,9.4603,9.4603,40400.0
2013-03-05 13:00:00,13.02,13.02,13.01,13.01,65600.0,9.4603,9.4603,9.453,9.453,65600.0
2013-03-05 13:10:00,13.01,13.02,13.01,13.02,85200.0,9.453,9.4603,9.453,9.4603,85200.0
2013-03-05 13:20:00,13.02,13.02,13.01,13.01,538400.0,9.4603,9.4603,9.453,9.453,538400.0
2013-03-05 13:30:00,13.01,13.02,12.99,12.99,205200.0,9.453,9.4603,9.4385,9.4385,205200.0
2013-03-05 13:40:00,12.99,12.99,12.94,12.94,111200.0,9.4385,9.4385,9.4022,9.4022,111200.0
2013-03-05 13:50:00,12.95,12.95,12.91,12.92,316400.0,9.4094,9.4094,9.3804,9.3876,316400.0
2013-03-05 14:00:00,12.92,12.93,12.92,12.92,296400.0,9.3876,9.3949,9.3876,9.3876,296400.0
2013-03-05 14:10:00,12.92,12.93,12.9,12.92,263600.0,9.3876,9.3949,9.3731,9.3876,263600.0
2013-03-05 14:20:00,12.92,12.94,12.9,12.9,724400.0,9.3876,9.4022,9.3731,9.3731,724400.0
2013-03-05 14:30:00,12.9,12.9,12.9,12.9,124800.0,9.3731,9.3731,9.3731,9.3731,124800.0
2013-03-05 14:40:00,12.9,12.9,12.87,12.87,220800.0,9.3731,9.3731,9.3513,9.3513,220800.0
2013-03-05 14:50:00,12.88,12.89,12.87,12.88,171600.0,9.3586,9.3658,9.3513,9.3586,171600.0
2013-03-05 15:00:00,12.88,12.9,12.87,12.89,228000.0,9.3586,9.3731,9.3513,9.3658,228000.0
2013-03-05 15:10:00,12.89,12.89,12.88,12.89,172400.0,9.3658,9.3658,9.3586,9.3658,172400.0
2013-03-05 15:20:00,12.88,12.89,12.87,12.88,239600.0,9.3586,9.3658,9.3513,9.3586,239600.0
2013-03-05 15:30:00,12.88,12.9,12.88,12.88,246800.0,9.3586,9.3731,9.3586,9.3586,246800.0
2013-03-05 15:40:00,12.89,12.91,12.89,12.89,266800.0,9.3658,9.3804,9.3658,9.3658,266800.0
2013-03-05 15:50:00,12.89,12.9,12.87,12.89,857600.0,9.3658,9.3731,9.3513,9.3658,857600.0
2013-03-06 09:30:00,12.89,12.97,12.84,12.89,564800.0,9.3658,9.424,9.3295,9.3658,564800.0
2013-03-06 09:40:00,12.9,12.94,12.88,12.94,409200.0,9.3731,9.4022,9.3586,9.4022,409200.0
2013-03-06 09:50:00,12.95,12.99,12.93,12.96,205600.0,9.4094,9.4385,9.3949,9.4167,205600.0
2013-03-06 10:00:00,12.96,12.96,12.91,12.92,186800.0,9.4167,9.4167,9.3804,9.3876,186800.0
2013-03-06 10:10:00,12.92,12.94,12.91,12.92,162400.0,9.3876,9.4022,9.3804,9.3876,162400.0
2013-03-06 10:20:00,12.92,12.96,12.91,12.96,121200.0,9.3876,9.4167,9.3804,9.4167,121200.0
2013-03-06 10:30:00,12.96,12.96,12.94,12.95,118800.0,9.4167,9.4167,9.4022,9.4094,118800.0
2013-03-06 10:40:00,12.95,12.96,12.94,12.94,119200.0,9.4094,9.4167,9.4022,9.4022,119200.0
2013-03-06 10:50:00,12.94,12.95,12.9,12.9,97600.0,9.4022,9.4094,9.3731,9.3731,97600.0
2013-03-06 11:00:00,12.9,12.92,12.9,12.9,117200.0,9.3731,9.3876,9.3731,9.3731,117200.0
2013-03-06 11:10:00,12.9,12.93,12.9,12.92,98400.0,9.3731,9.3949,9.3731,9.3876,98400.0
2013-03-06 11:20:00,12.92,12.93,12.89,12.9,85200.0,9.3876,9.3949,9.3658,9.3731,85200.0
2013-03-06 11:30:00,12.89,12.91,12.88,12.9,115200.0,9.3658,9.3804,9.3586,9.3731,115200.0
2013-03-06 11:40:00,12.9,12.9,12.87,12.87,90800.0,9.3731,9.3731,9.3513,9.3513,90800.0
2013-03-06 11:50:00,12.88,12.88,12.86,12.87,61600.0,9.3586,9.3586,9.344,9.3513,61600.0
2013-03-06 12:00:00,12.87,12.87,12.86,12.87,96000.0,9.3513,9.3513,9.344,9.3513,96000.0
2013-03-06 12:10:00,12.87,12.88,12.86,12.88,75200.0,9.3513,9.3586,9.344,9.3586,75200.0
2013-03-06 12:20:00,12.89,12.89,12.87,12.87,64800.0,9.3658,9.3658,9.3513,9.3513,64800.0
2013-03-06 12:30:00,12.87,12.88,12.85,12.88,127600.0,9.3513,9.3586,9.3368,9.3586,127600.0
2013-03-06 12:40:00,12.88,12.92,12.88,12.92,92400.0,9.3586,9.3876,9.3586,9.3876,92400.0
2013-03-06 12:50:00,12.92,12.93,12.89,12.89,56800.0,9.3876,9.3949,9.3658,9.3658,56800.0
2013-03-06 13:00:00,12.89,12.89,12.88,12.88,70000.0,9.3658,9.3658,9.3586,9.3586,70000.0
2013-03-06 13:10:00,12.88,12.89,12.87,12.88,112400.0,9.3586,9.3658,9.3513,9.3586,112400.0
2013-03-06 13:20:00,12.88,12.88,12.86,12.86,75200.0,9.3586,9.3586,9.344,9.344,75200.0
2013-03-06 13:30:00,12.86,12.89,12.86,12.89,79600.0,9.344,9.3658,9.344,9.3658,79600.0
2013-03-06 13:40:00,12.88,12.89,12.88,12.88,91600.0,9.3586,9.3658,9.3586,9.3586,91600.0
2013-03-06 13:50:00,12.88,12.88,12.86,12.86,105600.0,9.3586,9.3586,9.344,9.344,105600.0
2013-03-06 14:00:00,12.86,12.87,12.86,12.87,142000.0,9.344,9.3513,9.344,9.3513,142000.0
2013-03-06 14:10:00,12.87,12.87,12.84,12.85,158400.0,9.3513,9.3513,9.3295,9.3368,158400.0
2013-03-06 14:20:00,12.85,12.86,12.84,12.85,97600.0,9.3368,9.344,9.3295,9.3368,97600.0
2013-03-06 14:30:00,12.85,12.87,12.84,12.84,266800.0,9.3368,9.3513,9.3295,9.3295,266800.0
2013-03-06 14:40:00,12.84,12.88,12.83,12.87,131200.0,9.3295,9.3586,9.3222,9.3513,131200.0
2013-03-06 14:50:00,12.87,12.88,12.85,12.85,186400.0,9.3513,9.3586,9.3368,9.3368,186400.0
2013-03-06 15:00:00,12.85,12.86,12.85,12.85,119200.0,9.3368,9.344,9.3368,9.3368,119200.0
2013-03-06 15:10:00,12.85,12.87,12.85,12.86,162000.0,9.3368,9.3513,9.3368,9.344,162000.0
2013-03-06 15:20:00,12.87,12.88,12.86,12.88,134400.0,9.3513,9.3586,9.344,9.3586,134400.0
2013-03-06 15:30:00,12.88,12.88,12.86,12.86,224000.0,9.3586,9.3586,9.344,9.344,224000.0
2013-03-06 15:40:00,12.86,12.87,12.82,12.84,359600.0,9.344,9.3513,9.315,9.3295,359600.0
2013-03-06 15:50:00,12.84,12.84,12.83,12.84,711600.0,9.3295,9.3295,9.3222,9.3295,711600.0
2013-03-07 09:30:00,12.86,12.88,12.82,12.83,206000.0,9.344,9.3586,9.315,9.3222,206000.0
2013-03-07 09:40:00,12.83,12.83,12.8,12.81,75200.0,9.3222,9.3222,9.3004,9.3077,75200.0
2013-03-07 09:50:00,12.81,12.82,12.78,12.82,328400.0,9.3077,9.315,9.2859,9.315,328400.0
2013-03-07 10:00:00,12.82,12.85,12.79,12.84,321200.0,9.315,9.3368,9.2932,9.3295,321200.0
2013-03-07 10:10:00,12.84,12.87,12.83,12.86,150400.0,9.3295,9.3513,9.3222,9.344,150400.0
2013-03-07 10:20:00,12.86,12.86,12.84,12.86,133600.0,9.344,9.344,9.3295,9.344,133600.0
2013-03-07 10:30:00,12.86,12.87,12.84,12.85,71200.0,9.344,9.3513,9.3295,9.3368,71200.0
2013-03-07 10:40:00,12.85,12.86,12.83,12.83,126400.0,9.3368,9.344,9.3222,9.3222,126400.0
2013-03-07 10:50:00,12.83,12.83,12.81,12.81,61200.0,9.3222,9.3222,9.3077,9.3077,61200.0
2013-03-07 11:00:00,12.81,12.85,12.81,12.85,112000.0,9.3077,9.3368,9.3077,9.3368,112000.0
2013-03-07 11:10:00,12.85,12.86,12.83,12.83,57600.0,9.3368,9.344,9.3222,9.3222,57600.0
2013-03-07 11:20:00,12.83,12.84,12.81,12.83,53200.0,9.3222,9.3295,9.3077,9.3222,53200.0
2013-03-07 11:30:00,12.83,12.86,12.83,12.84,74800.0,9.3222,9.344,9.3222,9.3295,74800.0
2013-03-07 11:40:00,12.84,12.85,12.84,12.84,58000.0,9.3295,9.3368,9.3295,9.3295,58000.0
2013-03-07 11:50:00,12.84,12.86,12.83,12.83,76000.0,9.3295,9.344,9.3222,9.3222,76000.0
2013-03-07 12:00:00,12.84,12.84,12.82,12.83,43200.0,9.3295,9.3295,9.315,9.3222,43200.0
2013-03-07 12:10:00,12.83,12.83,12.82,12.82,33200.0,9.3222,9.3222,9.315,9.315,33200.0
2013-03-07 12:20:00,12.82,12.85,12.82,12.85,55600.0,9.315,9.3368,9.315,9.3368,55600.0
2013-03-07 12:30:00,12.85,12.86,12.85,12.86,46800.0,9.3368,9.344,9.3368,9.344,46800.0
2013-03-07 12:40:00,12.86,12.86,12.84,12.86,75600.0,9.344,9.344,9.3295,9.344,75600.0
2013-03-07 12:50:00,12.86,12.86,12.84,12.85,72000.0,9.344,9.344,9.3295,9.3368,72000.0
2013-03-07 13:00:00,12.85,12.86,12.85,12.85,37200.0,9.3368,9.344,9.3368,9.3368,37200.0
2013-03-07 13:10:00,12.85,12.85,12.84,12.85,71200.0,9.3368,9.3368,9.3295,9.3368,71200.0
2013-03-07 13:20:00,12.85,12.85,12.83,12.83,56000.0,9.3368,9.3368,9.3222,9.3222,56000.0
2013-03-07 13:30:00,12.83,12.84,12.81,12.82,39200.0,9.3222,9.3295,9.3077,9.315,39200.0
2013-03-07 13:40:00,12.82,12.84,12.82,12.83,53600.0,9.315,9.3295,9.315,9.3222,53600.0
2013-03-07 13:50:00,12.84,12.84,12.83,12.84,48400.0,9.3295,9.3295,9.3222,9.3295,48400.0
2013-03-07 14:00:00,12.84,12.84,12.82,12.82,48000.0,9.3295,9.3295,9.315,9.315,48000.0
2013-03-07 14:10:00,12.82,12.83,12.81,12.83,44400.0,9.315,9.3222,9.3077,9.3222,44400.0
2013-03-07 14:20:00,12.83,12.84,12.81,12.83,110400.0,9.3222,9.3295,9.3077,9.3222,110400.0
2013-03-07 14:30:00,12.83,12.83,12.81,12.83,63600.0,9.3222,9.3222,9.3077,9.3222,63600.0
2013-03-07 14:40:00,12.83,12.83,12.81,12.83,78400.0,9.3222,9.3222,9.3077,9.3222,78400.0
2013-03-07 14:50:00,12.83,12.83,12.82,12.82,91200.0,9.3222,9.3222,9.315,9.315,91200.0
2013-03-07 15:00:00,12.82,12.84,12.81,12.84,98000.0,9.315,9.3295,9.3077,9.3295,98000.0
2013-03-07 15:10:00,12.84,12.84,12.82,12.83,128400.0,9.3295,9.3295,9.315,9.3222,128400.0
2013-03-07 15:20:00,12.83,12.83,12.81,12.83,79200.0,9.3222,9.3222,9.3077,9.3222,79200.0
2013-03-07 15:30:00,12.83,12.83,12.81,12.81,188000.0,9.3222,9.3222,9.3077,9.3077,188000.0
2013-03-07 15:40:00,12.82,12.82,12.77,12.78,329200.0,9.315,9.315,9.2786,9.2859,329200.0
2013-03-07 15:50:00,12.78,12.78,12.77,12.78,557600.0,9.2859,9.2859,9.2786,9.2859,557600.0
2013-03-08 09:30:00,12.84,12.9,12.81,12.89,323600.0,9.3295,9.3731,9.3077,9.3658,323600.0
2013-03-08 09:40:00,12.88,12.9,12.85,12.86,246400.0,9.3586,9.3731,9.3368,9.344,246400.0
2013-03-08 09:50:00,12.86,12.92,12.86,12.88,101200.0,9.344,9.3876,9.344,9.3586,101200.0
2013-03-08 10:00:00,12.88,12.89,12.81,12.82,81200.0,9.3586,9.3658,9.3077,9.315,81200.0
2013-03-08 10:10:00,12.82,12.82,12.74,12.77,258000.0,9.315,9.315,9.2568,9.2786,258000.0
2013-03-08 10:20:00,12.77,12.79,12.77,12.79,108000.0,9.2786,9.2932,9.2786,9.2932,108000.0
2013-03-08 10:30:00,12.79,12.83,12.79,12.8,122400.0,9.2932,9.3222,9.2932,9.3004,122400.0
2013-03-08 10:40:00,12.81,12.85,12.81,12.85,82800.0,9.3077,9.3368,9.3077,9.3368,82800.0
2013-03-08 10:50:00,12.85,12.88,12.85,12.86,166400.0,9.3368,9.3586,9.3368,9.344,166400.0
2013-03-08 11:00:00,12.86,12.87,12.84,12.86,90400.0,9.344,9.3513,9.3295,9.344,90400.0
2013-03-08 11:10:00,12.86,12.88,12.86,12.87,54000.0,9.344,9.3586,9.344,9.3513,54000.0
2013-03-08 11:20:00,12.87,12.87,12.86,12.87,47200.0,9.3513,9.3513,9.344,9.3513,47200.0
2013-03-08 11:30:00,12.87,12.87,12.86,12.86,61600.0,9.3513,9.3513,9.344,9.344,61600.0
2013-03-08 11:40:00,12.86,12.88,12.86,12.87,67600.0,9.344,9.3586,9.344,9.3513,67600.0
2013-03-08 11:50:00,12.88,12.88,12.87,12.88,54000.0,9.3586,9.3586,9.3513,9.3586,54000.0
2013-03-08 12:00:00,12.88,12.89,12.86,12.86,71200.0,9.3586,9.3658,9.344,9.344,71200.0
2013-03-08 12:10:00,12.87,12.87,12.84,12.84,41200.0,9.3513,9.3513,9.3295,9.3295,41200.0
2013-03-08 12:20:00,12.85,12.86,12.84,12.84,56000.0,9.3368,9.344,9.3295,9.3295,56000.0
2013-03-08 12:30:00,12.84,12.84,12.81,12.82,55600.0,9.3295,9.3295,9.3077,9.315,55600.0
2013-03-08 12:40:00,12.82,12.83,12.81,12.82,51600.0,9.315,9.3222,9.3077,9.315,51600.0
2013-03-08 12:50:00,12.82,12.84,12.82,12.83,30800.0,9.315,9.3295,9.315,9.3222,30800.0
2013-03-08 13:00:00,12.83,12.84,12.82,12.84,28800.0,9.3222,9.3295,9.315,9.3295,28800.0
2013-03-08 13:10:00,12.84,12.84,12.84,12.84,45200.0,9.3295,9.3295,9.3295,9.3295,45200.0
2013-03-08 13:20:00,12.84,12.86,12.84,12.86,12000.0,9.3295,9.344,9.3295,9.344,12000.0
2013-03-08 13:30:00,12.86,12.86,12.84,12.86,60800.0,9.344,9.344,9.3295,9.344,60800.0
2013-03-08 13:40:00,12.86,12.86,12.84,12.84,40400.0,9.344,9.344,9.3295,9.3295,40400.0
2013-03-08 13:50:00,12.84,12.85,12.83,12.84,33600.0,9.3295,9.3368,9.3222,9.3295,33600.0
2013-03-08 14:00:00,12.84,12.84,12.82,12.83,122000.0,9.3295,9.3295,9.315,9.3222,122000.0
2013-03-08 14:10:00,12.83,12.86,12.82,12.86,97600.0,9.3222,9.344,9.315,9.344,97600.0
2013-03-08 14:20:00,12.86,12.88,12.86,12.87,60000.0,9.344,9.3586,9.344,9.3513,60000.0
2013-03-08 14:30:00,12.87,12.87,12.86,12.87,47600.0,9.3513,9.3513,9.344,9.3513,47600.0
2013-03-08 14:40:00,12.88,12.88,12.85,12.85,62400.0,9.3586,9.3586,9.3368,9.3368,62400.0
2013-03-08 14:50:00,12.85,12.85,12.85,12.85,46400.0,9.3368,9.3368,9.3368,9.3368,46400.0
2013-03-08 15:00:00,12.85,12.88,12.85,12.88,109200.0,9.3368,9.3586,9.3368,9.3586,109200.0
2013-03-08 15:10:00,12.88,12.91,12.88,12.91,142400.0,9.3586,9.3804,9.3586,9.3804,142400.0
2013-03-08 15:20:00,12.91,12.92,12.9,12.91,87200.0,9.3804,9.3876,9.3731,9.3804,87200.0
2013-03-08 15:30:00,12.91,12.91,12.88,12.88,258000.0,9.3804,9.3804,9.3586,9.3586,258000.0
2013-03-08 15:40:00,12.89,12.89,12.88,12.89,250000.0,9.3658,9.3658,9.3586,9.3658,250000.0
2013-03-08 15:50:00,12.89,12.9,12.88,12.88,607200.0,9.3658,9.3731,9.3586,9.3586,607200.0
2013-03-11 09:30:00,12.85,12.87,12.83,12.85,98000.0,9.3368,9.3513,9.3222,9.3368,98000.0
2013-03-11 09:40:00,12.85,12.88,12.84,12.87,81200.0,9.3368,9.3586,9.3295,9.3513,81200.0
2013-03-11 09:50:00,12.86,12.88,12.83,12.83,60800.0,9.344,9.3586,9.3222,9.3222,60800.0
2013-03-11 10:00:00,12.83,12.83,12.8,12.8,96800.0,9.3222,9.3222,9.3004,9.3004,96800.0
2013-03-11 10:10:00,12.8,12.82,12.79,12.79,96400.0,9.3004,9.315,9.2932,9.2932,96400.0
2013-03-11 10:20:00,12.79,12.81,12.79,12.8,59200.0,9.2932,9.3077,9.2932,9.3004,59200.0
2013-03-11 10:30:00,12.81,12.86,12.81,12.85,73200.0,9.3077,9.344,9.3077,9.3368,73200.0
2013-03-11 10:40:00,12.86,12.9,12.85,12.89,44000.0,9.344,9.3731,9.3368,9.3658,44000.0
2013-03-11 10:50:00,12.89,12.9,12.87,12.9,70800.0,9.3658,9.3731,9.3513,9.3731,70800.0
2013-03-11 11:00:00,12.89,12.92,12.88,12.92,56000.0,9.3658,9.3876,9.3586,9.3876,56000.0
2013-03-11 11:10:00,12.92,12.92,12.85,12.86,250000.0,9.3876,9.3876,9.3368,9.344,250000.0
2013-03-11 11:20:00,12.87,12.87,12.85,12.87,25600.0,9.3513,9.3513,9.3368,9.3513,25600.0
2013-03-11 11:30:00,12.88,12.88,12.85,12.86,45200.0,9.3586,9.3586,9.3368,9.344,45200.0
2013-03-11 11:40:00,12.86,12.86,12.85,12.85,28000.0,9.344,9.344,9.3368,9.3368,28000.0
2013-03-11 11:50:00,12.84,12.87,12.84,12.86,34400.0,9.3295,9.3513,9.3295,9.344,34400.0
2013-03-11 12:00:00,12.86,12.88,12.85,12.86,67200.0,9.344,9.3586,9.3368,9.344,67200.0
2013-03-11 12:10:00,12.86,12.87,12.85,12.86,24000.0,9.344,9.3513,9.3368,9.344,24000.0
2013-03-11 12:20:00,12.86,12.9,12.86,12.9,78400.0,9.344,9.3731,9.344,9.3731,78400.0
2013-03-11 12:30:00,12.89,12.89,12.88,12.88,45600.0,9.3658,9.3658,9.3586,9.3586,45600.0
2013-03-11 12:40:00,12.88,12.89,12.88,12.89,24000.0,9.3586,9.3658,9.3586,9.3658,24000.0
2013-03-11 12:50:00,12.89,12.9,12.88,12.9,24800.0,9.3658,9.3731,9.3586,9.3731,24800.0
2013-03-11 13:00:00,12.9,12.9,12.9,12.9,78400.0,9.3731,9.3731,9.3731,9.3731,78400.0
2013-03-11 13:10:00,12.9,12.91,12.9,12.9,31600.0,9.3731,9.3804,9.3731,9.3731,31600.0
2013-03-11 13:20:00,12.9,12.91,12.9,12.9,35600.0,9.3731,9.3804,9.3731,9.3731,35600.0
2013-03-11 13:30:00,12.9,12.91,12.9,12.9,34400.0,9.3731,9.3804,9.3731,9.3731,34400.0
2013-03-11 13:40:00,12.9,12.9,12.9,12.9,38800.0,9.3731,9.3731,9.3731,9.3731,38800.0
2013-03-11 13:50:00,12.9,12.9,12.88,12.88,44400.0,9.3731,9.3731,9.3586,9.3586,44400.0
2013-03-11 14:00:00,12.88,12.88,12.87,12.87,42800.0,9.3586,9.3586,9.3513,9.3513,42800.0
2013-03-11 14:10:00,12.87,12.88,12.86,12.86,33600.0,9.3513,9.3586,9.344,9.344,33600.0
2013-03-11 14:20:00,12.86,12.87,12.85,12.86,40000.0,9.344,9.3513,9.3368,9.344,40000.0
2013-03-11 14:30:00,12.86,12.86,12.83,12.84,72800.0,9.344,9.344,9.3222,9.3295,72800.0
2013-03-11 14:40:00,12.84,12.85,12.84,12.84,104000.0,9.3295,9.3368,9.3295,9.3295,104000.0
2013-03-11 14:50:00,12.84,12.84,12.83,12.84,84400.0,9.3295,9.3295,9.3222,9.3295,84400.0
2013-03-11 15:00:00,12.84,12.85,12.83,12.84,54000.0,9.3295,9.3368,9.3222,9.3295,54000.0
2013-03-11 15:10:00,12.84,12.84,12.83,12.84,72800.0,9.3295,9.3295,9.3222,9.3295,72800.0
2013-03-11 15:20:00,12.84,12.84,12.82,12.83,72400.0,9.3295,9.3295,9.315,9.3222,72400.0
2013-03-11 15:30:00,12.83,12.84,12.81,12.81,125200.0,9.3222,9.3295,9.3077,9.3077,125200.0
2013-03-11 15:40:00,12.81,12.81,12.8,12.81,240400.0,9.3077,9.3077,9.3004,9.3077,240400.0
2013-03-11 15:50:00,12.81,12.83,12.81,12.83,560000.0,9.3077,9.3222,9.3077,9.3222,560000.0
2013-03-12 09:30:00,12.82,12.86,12.43,12.63,908400.0,9.315,9.344,9.0316,9.1769,908400.0
2013-03-12 09:40:00,12.63,12.75,12.63,12.74,224000.0,9.1769,9.2641,9.1769,9.2568,224000.0
2013-03-12 09:50:00,12.74,12.77,12.74,12.76,88400.0,9.2568,9.2786,9.2568,9.2714,88400.0
2013-03-12 10:00:00,12.76,12.77,12.74,12.76,92400.0,9.2714,9.2786,9.2568,9.2714,92400.0
2013-03-12 10:10:00,12.75,12.75,12.7,12.72,163600.0,9.2641,9.2641,9.2278,9.2423,163600.0
2013-03-12 10:20:00,12.71,12.74,12.71,12.72,66000.0,9.2351,9.2568,9.2351,9.2423,66000.0
2013-03-12 10:30:00,12.71,12.71,12.66,12.67,91200.0,9.2351,9.2351,9.1987,9.206,91200.0
2013-03-12 10:40:00,12.66,12.69,12.66,12.69,42800.0,9.1987,9.2205,9.1987,9.2205,42800.0
2013-03-12 10:50:00,12.68,12.7,12.67,12.68,44400.0,9.2133,9.2278,9.206,9.2133,44400.0
2013-03-12 11:00:00,12.68,12.69,12.66,12.67,57200.0,9.2133,9.2205,9.1987,9.206,57200.0
2013-03-12 11:10:00,12.67,12.7,12.66,12.68,81200.0,9.206,9.2278,9.1987,9.2133,81200.0
2013-03-12 11:20:00,12.68,12.69,12.66,12.66,57600.0,9.2133,9.2205,9.1987,9.1987,57600.0
2013-03-12 11:30:00,12.67,12.68,12.66,12.67,66400.0,9.206,9.2133,9.1987,9.206,66400.0
2013-03-12 11:40:00,12.68,12.7,12.67,12.68,78800.0,9.2133,9.2278,9.206,9.2133,78800.0
2013-03-12 11:50:00,12.69,12.73,12.69,12.73,96400.0,9.2205,9.2496,9.2205,9.2496,96400.0
2013-03-12 12:00:00,12.73,12.74,12.72,12.74,81200.0,9.2496,9.2568,9.2423,9.2568,81200.0
2013-03-12 12:10:00,12.74,12.74,12.72,12.74,67600.0,9.2568,9.2568,9.2423,9.2568,67600.0
2013-03-12 12:20:00,12.74,12.76,12.74,12.75,94400.0,9.2568,9.2714,9.2568,9.2641,94400.0
2013-03-12 12:30:00,12.76,12.77,12.75,12.76,44000.0,9.2714,9.2786,9.2641,9.2714,44000.0
2013-03-12 12:40:00,12.76,12.76,12.75,12.76,29200.0,9.2714,9.2714,9.2641,9.2714,29200.0
2013-03-12 12:50:00,12.76,12.79,12.76,12.79,61600.0,9.2714,9.2932,9.2714,9.2932,61600.0
2013-03-12 13:00:00,12.79,12.8,12.78,12.79,46400.0,9.2932,9.3004,9.2859,9.2932,46400.0
2013-03-12 13:10:00,12.79,12.79,12.77,12.78,46400.0,9.2932,9.2932,9.2786,9.2859,46400.0
2013-03-12 13:20:00,12.78,12.79,12.78,12.79,44800.0,9.2859,9.2932,9.2859,9.2932,44800.0
2013-03-12 13:30:00,12.79,12.79,12.77,12.77,36400.0,9.2932,9.2932,9.2786,9.2786,36400.0
2013-03-12 13:40:00,12.77,12.78,12.76,12.77,52400.0,9.2786,9.2859,9.2714,9.2786,52400.0
2013-03-12 13:50:00,12.77,12.77,12.74,12.74,38800.0,9.2786,9.2786,9.2568,9.2568,38800.0
2013-03-12 14:00:00,12.74,12.74,12.72,12.72,57600.0,9.2568,9.2568,9.2423,9.2423,57600.0
2013-03-12 14:10:00,12.72,12.72,12.7,12.71,75200.0,9.2423,9.2423,9.2278,9.2351,75200.0
2013-03-12 14:20:00,12.71,12.71,12.69,12.69,71200.0,9.2351,9.2351,9.2205,9.2205,71200.0
2013-03-12 14:30:00,12.7,12.71,12.68,12.68,58800.0,9.2278,9.2351,9.2133,9.2133,58800.0
2013-03-12 14:40:00,12.68,12.71,12.68,12.7,42000.0,9.2133,9.2351,9.2133,9.2278,42000.0
2013-03-12 14:50:00,12.7,12.72,12.69,12.7,106800.0,9.2278,9.2423,9.2205,9.2278,106800.0
2013-03-12 15:00:00,12.7,12.72,12.69,12.7,101600.0,9.2278,9.2423,9.2205,9.2278,101600.0
2013-03-12 15:10:00,12.7,12.73,12.7,12.72,90000.0,9.2278,9.2496,9.2278,9.2423,90000.0
2013-03-12 15:20:00,12.72,12.74,12.72,12.74,109200.0,9.2423,9.2568,9.2423,9.2568,109200.0
2013-03-12 15:30:00,12.74,12.74,12.72,12.74,72800.0,9.2568,9.2568,9.2423,9.2568,72800.0
2013-03-12 15:40:00,12.74,12.74,12.72,12.73,105200.0,9.2568,9.2568,9.2423,9.2496,105200.0
2013-03-12 15:50:00,12.73,12.73,12.71,12.72,384000.0,9.2496,9.2496,9.2351,9.2423,384000.0
2013-03-13 09:30:00,12.72,12.76,12.67,12.75,121600.0,9.2423,9.2714,9.206,9.2641,121600.0
2013-03-13 09:40:00,12.73,12.74,12.67,12.67,106800.0,9.2496,9.2568,9.206,9.206,106800.0
2013-03-13 09:50:00,12.67,12.68,12.65,12.68,60800.0,9.206,9.2133,9.1915,9.2133,60800.0
2013-03-13 10:00:00,12.68,12.69,12.65,12.66,55600.0,9.2133,9.2205,9.1915,9.1987,55600.0
2013-03-13 10:10:00,12.67,12.72,12.66,12.71,100000.0,9.206,9.2423,9.1987,9.2351,100000.0
2013-03-13 10:20:00,12.72,12.77,12.72,12.77,122000.0,9.2423,9.2786,9.2423,9.2786,122000.0
2013-03-13 10:30:00,12.76,12.79,12.75,12.79,51200.0,9.2714,9.2932,9.2641,9.2932,51200.0
2013-03-13 10:40:00,12.79,12.79,12.75,12.76,48800.0,9.2932,9.2932,9.2641,9.2714,48800.0
2013-03-13 10:50:00,12.76,12.77,12.75,12.76,66800.0,9.2714,9.2786,9.2641,9.2714,66800.0
2013-03-13 11:00:00,12.76,12.77,12.75,12.76,60000.0,9.2714,9.2786,9.2641,9.2714,60000.0
2013-03-13 11:10:00,12.76,12.79,12.76,12.78,64400.0,9.2714,9.2932,9.2714,9.2859,64400.0
2013-03-13 11:20:00,12.78,12.78,12.75,12.76,40000.0,9.2859,9.2859,9.2641,9.2714,40000.0
2013-03-13 11:30:00,12.75,12.77,12.75,12.77,64000.0,9.2641,9.2786,9.2641,9.2786,64000.0
2013-03-13 11:40:00,12.77,12.77,12.76,12.77,74400.0,9.2786,9.2786,9.2714,9.2786,74400.0
2013-03-13 11:50:00,12.77,12.78,12.73,12.73,96000.0,9.2786,9.2859,9.2496,9.2496,96000.0
2013-03-13 12:00:00,12.74,12.74,12.72,12.73,68400.0,9.2568,9.2568,9.2423,9.2496,68400.0
2013-03-13 12:10:00,12.74,12.77,12.74,12.76,35200.0,9.2568,9.2786,9.2568,9.2714,35200.0
2013-03-13 12:20:00,12.76,12.77,12.76,12.77,28000.0,9.2714,9.2786,9.2714,9.2786,28000.0
2013-03-13 12:30:00,12.77,12.78,12.76,12.78,119600.0,9.2786,9.2859,9.2714,9.2859,119600.0
2013-03-13 12:40:00,12.79,12.8,12.78,12.78,60400.0,9.2932,9.3004,9.2859,9.2859,60400.0
2013-03-13 12:50:00,12.78,12.8,12.78,12.8,78000.0,9.2859,9.3004,9.2859,9.3004,78000.0
2013-03-13 13:00:00,12.8,12.8,12.78,12.78,43200.0,9.3004,9.3004,9.2859,9.2859,43200.0
2013-03-13 13:10:00,12.78,12.79,12.77,12.78,47200.0,9.2859,9.2932,9.2786,9.2859,47200.0
2013-03-13 13:20:00,12.78,12.78,12.76,12.76,40800.0,9.2859,9.2859,9.2714,9.2714,40800.0
2013-03-13 13:30:00,12.76,12.77,12.76,12.77,48000.0,9.2714,9.2786,9.2714,9.2786,48000.0
2013-03-13 13:40:00,12.77,12.81,12.77,12.81,44400.0,9.2786,9.3077,9.2786,9.3077,44400.0
2013-03-13 13:50:00,12.81,12.81,12.78,12.79,58400.0,9.3077,9.3077,9.2859,9.2932,58400.0
2013-03-13 14:00:00,12.79,12.79,12.78,12.78,30400.0,9.2932,9.2932,9.2859,9.2859,30400.0
2013-03-13 14:10:00,12.78,12.78,12.77,12.77,74800.0,9.2859,9.2859,9.2786,9.2786,74800.0
2013-03-13 14:20:00,12.77,12.79,12.77,12.79,58000.0,9.2786,9.2932,9.2786,9.2932,58000.0
2013-03-13 14:30:00,12.79,12.8,12.79,12.79,62000.0,9.2932,9.3004,9.2932,9.2932,62000.0
2013-03-13 14:40:00,12.79,12.8,12.77,12.78,67600.0,9.2932,9.3004,9.2786,9.2859,67600.0
2013-03-13 14:50:00,12.78,12.78,12.77,12.77,70800.0,9.2859,9.2859,9.2786,9.2786,70800.0
2013-03-13 15:00:00,12.77,12.77,12.75,12.75,94800.0,9.2786,9.2786,9.2641,9.2641,94800.0
2013-03-13 15:10:00,12.75,12.77,12.75,12.76,66400.0,9.2641,9.2786,9.2641,9.2714,66400.0
2013-03-13 15:20:00,12.76,12.77,12.75,12.77,55200.0,9.2714,9.2786,9.2641,9.2786,55200.0
2013-03-13 15:30:00,12.77,12.77,12.77,12.77,158800.0,9.2786,9.2786,9.2786,9.2786,158800.0
2013-03-13 15:40:00,12.77,12.77,12.74,12.76,174000.0,9.2786,9.2786,9.2568,9.2714,174000.0
2013-03-13 15:50:00,12.76,12.76,12.75,12.75,307200.0,9.2714,9.2714,9.2641,9.2641,307200.0
2013-03-14 09:30:00,12.8,12.8,12.74,12.74,131200.0,9.3004,9.3004,9.2568,9.2568,131200.0
2013-03-14 09:40:00,12.74,12.76,12.72,12.72,63200.0,9.2568,9.2714,9.2423,9.2423,63200.0
2013-03-14 09:50:00,12.72,12.75,12.72,12.74,47600.0,9.2423,9.2641,9.2423,9.2568,47600.0
2013-03-14 10:00:00,12.74,12.74,12.72,12.72,45200.0,9.2568,9.2568,9.2423,9.2423,45200.0
2013-03-14 10:10:00,12.72,12.72,12.69,12.69,71200.0,9.2423,9.2423,9.2205,9.2205,71200.0
2013-03-14 10:20:00,12.69,12.7,12.68,12.7,45600.0,9.2205,9.2278,9.2133,9.2278,45600.0
2013-03-14 10:30:00,12.7,12.74,12.69,12.74,46400.0,9.2278,9.2568,9.2205,9.2568,46400.0
2013-03-14 10:40:00,12.74,12.78,12.74,12.78,74400.0,9.2568,9.2859,9.2568,9.2859,74400.0
2013-03-14 10:50:00,12.78,12.79,12.77,12.77,50400.0,9.2859,9.2932,9.2786,9.2786,50400.0
2013-03-14 11:00:00,12.78,12.78,12.77,12.77,38800.0,9.2859,9.2859,9.2786,9.2786,38800.0
2013-03-14 11:10:00,12.77,12.78,12.76,12.77,31200.0,9.2786,9.2859,9.2714,9.2786,31200.0
2013-03-14 11:20:00,12.77,12.78,12.74,12.75,33600.0,9.2786,9.2859,9.2568,9.2641,33600.0
2013-03-14 11:30:00,12.74,12.76,12.74,12.76,35600.0,9.2568,9.2714,9.2568,9.2714,35600.0
2013-03-14 11:40:00,12.76,12.77,12.75,12.77,30800.0,9.2714,9.2786,9.2641,9.2786,30800.0
2013-03-14 11:50:00,12.77,12.77,12.76,12.76,18400.0,9.2786,9.2786,9.2714,9.2714,18400.0
2013-03-14 12:00:00,12.76,12.77,12.76,12.77,22400.0,9.2714,9.2786,9.2714,9.2786,22400.0
2013-03-14 12:10:00,12.77,12.79,12.77,12.78,32400.0,9.2786,9.2932,9.2786,9.2859,32400.0
2013-03-14 12:20:00,12.77,12.78,12.77,12.78,26800.0,9.2786,9.2859,9.2786,9.2859,26800.0
2013-03-14 12:30:00,12.78,12.78,12.77,12.77,41600.0,9.2859,9.2859,9.2786,9.2786,41600.0
2013-03-14 12:40:00,12.77,12.77,12.76,12.77,76400.0,9.2786,9.2786,9.2714,9.2786,76400.0
2013-03-14 12:50:00,12.77,12.77,12.77,12.77,16000.0,9.2786,9.2786,9.2786,9.2786,16000.0
2013-03-14 13:00:00,12.77,12.78,12.77,12.78,32400.0,9.2786,9.2859,9.2786,9.2859,32400.0
2013-03-14 13:10:00,12.78,12.78,12.78,12.78,18800.0,9.2859,9.2859,9.2859,9.2859,18800.0
2013-03-14 13:20:00,12.78,12.78,12.74,12.74,93600.0,9.2859,9.2859,9.2568,9.2568,93600.0
2013-03-14 13:30:00,12.74,12.74,12.73,12.73,40800.0,9.2568,9.2568,9.2496,9.2496,40800.0
2013-03-14 13:40:00,12.73,12.74,12.72,12.73,47600.0,9.2496,9.2568,9.2423,9.2496,47600.0
2013-03-14 13:50:00,12.74,12.74,12.71,12.71,26000.0,9.2568,9.2568,9.2351,9.2351,26000.0
2013-03-14 14:00:00,12.71,12.72,12.71,12.72,42800.0,9.2351,9.2423,9.2351,9.2423,42800.0
2013-03-14 14:10:00,12.72,12.72,12.71,12.71,61200.0,9.2423,9.2423,9.2351,9.2351,61200.0
2013-03-14 14:20:00,12.71,12.72,12.71,12.72,69200.0,9.2351,9.2423,9.2351,9.2423,69200.0
2013-03-14 14:30:00,12.72,12.73,12.71,12.73,63600.0,9.2423,9.2496,9.2351,9.2496,63600.0
2013-03-14 14:40:00,12.73,12.74,12.73,12.73,122000.0,9.2496,9.2568,9.2496,9.2496,122000.0
2013-03-14 14:50:00,12.73,12.74,12.73,12.73,99600.0,9.2496,9.2568,9.2496,9.2496,99600.0
2013-03-14 15:00:00,12.73,12.73,12.71,12.71,79200.0,9.2496,9.2496,9.2351,9.2351,79200.0
2013-03-14 15:10:00,12.71,12.74,12.71,12.73,82000.0,9.2351,9.2568,9.2351,9.2496,82000.0
2013-03-14 15:20:00,12.72,12.72,12.71,12.72,80400.0,9.2423,9.2423,9.2351,9.2423,80400.0
2013-03-14 15:30:00,12.72,12.74,12.72,12.73,129600.0,9.2423,9.2568,9.2423,9.2496,129600.0
2013-03-14 15:40:00,12.73,12.73,12.72,12.72,152800.0,9.2496,9.2496,9.2423,9.2423,152800.0
2013-03-14 15:50:00,12.72,12.74,12.72,12.74,552400.0,9.2423,9.2568,9.2423,9.2568,552400.0
2013-03-15 09:30:00,12.67,12.77,12.67,12.75,2642800.0,9.206,9.2786,9.206,9.2641,2642800.0
2013-03-15 09:40:00,12.76,12.79,12.74,12.79,95600.0,9.2714,9.2932,9.2568,9.2932,95600.0
2013-03-15 09:50:00,12.79,12.8,12.76,12.76,82800.0,9.2932,9.3004,9.2714,9.2714,82800.0
2013-03-15 10:00:00,12.75,12.78,12.73,12.75,73200.0,9.2641,9.2859,9.2496,9.2641,73200.0
2013-03-15 10:10:00,12.75,12.76,12.74,12.76,58800.0,9.2641,9.2714,9.2568,9.2714,58800.0
2013-03-15 10:20:00,12.77,12.79,12.77,12.78,37600.0,9.2786,9.2932,9.2786,9.2859,37600.0
2013-03-15 10:30:00,12.78,12.78,12.76,12.77,39200.0,9.2859,9.2859,9.2714,9.2786,39200.0
2013-03-15 10:40:00,12.78,12.78,12.77,12.77,112400.0,9.2859,9.2859,9.2786,9.2786,112400.0
2013-03-15 10:50:00,12.77,12.8,12.76,12.8,46800.0,9.2786,9.3004,9.2714,9.3004,46800.0
2013-03-15 11:00:00,12.8,12.81,12.79,12.8,105600.0,9.3004,9.3077,9.2932,9.3004,105600.0
2013-03-15 11:10:00,12.8,12.81,12.78,12.79,52800.0,9.3004,9.3077,9.2859,9.2932,52800.0
2013-03-15 11:20:00,12.79,12.8,12.78,12.79,69600.0,9.2932,9.3004,9.2859,9.2932,69600.0
2013-03-15 11:30:00,12.79,12.79,12.78,12.78,61200.0,9.2932,9.2932,9.2859,9.2859,61200.0
2013-03-15 11:40:00,12.78,12.79,12.77,12.78,60800.0,9.2859,9.2932,9.2786,9.2859,60800.0
2013-03-15 11:50:00,12.78,12.78,12.73,12.74,92400.0,9.2859,9.2859,9.2496,9.2568,92400.0
2013-03-15 12:00:00,12.73,12.74,12.69,12.7,113200.0,9.2496,9.2568,9.2205,9.2278,113200.0
2013-03-15 12:10:00,12.7,12.74,12.7,12.74,95200.0,9.2278,9.2568,9.2278,9.2568,95200.0
2013-03-15 12:20:00,12.74,12.77,12.74,12.77,24400.0,9.2568,9.2786,9.2568,9.2786,24400.0
2013-03-15 12:30:00,12.77,12.78,12.75,12.78,64800.0,9.2786,9.2859,9.2641,9.2859,64800.0
2013-03-15 12:40:00,12.78,12.8,12.77,12.79,25200.0,9.2859,9.3004,9.2786,9.2932,25200.0
2013-03-15 12:50:00,12.79,12.8,12.77,12.78,92000.0,9.2932,9.3004,9.2786,9.2859,92000.0
2013-03-15 13:00:00,12.78,12.78,12.76,12.76,30800.0,9.2859,9.2859,9.2714,9.2714,30800.0
2013-03-15 13:10:00,12.76,12.76,12.74,12.74,22000.0,9.2714,9.2714,9.2568,9.2568,22000.0
2013-03-15 13:20:00,12.74,12.74,12.74,12.74,49200.0,9.2568,9.2568,9.2568,9.2568,49200.0
2013-03-15 13:30:00,12.74,12.75,12.73,12.75,42800.0,9.2568,9.2641,9.2496,9.2641,42800.0
2013-03-15 13:40:00,12.75,12.75,12.74,12.74,22000.0,9.2641,9.2641,9.2568,9.2568,22000.0
2013-03-15 13:50:00,12.74,12.74,12.72,12.72,40800.0,9.2568,9.2568,9.2423,9.2423,40800.0
2013-03-15 14:00:00,12.72,12.72,12.71,12.72,68800.0,9.2423,9.2423,9.2351,9.2423,68800.0
2013-03-15 14:10:00,12.71,12.72,12.7,12.7,38400.0,9.2351,9.2423,9.2278,9.2278,38400.0
2013-03-15 14:20:00,12.7,12.7,12.69,12.69,36400.0,9.2278,9.2278,9.2205,9.2205,36400.0
2013-03-15 14:30:00,12.69,12.71,12.68,12.69,54400.0,9.2205,9.2351,9.2133,9.2205,54400.0
2013-03-15 14:40:00,12.69,12.7,12.69,12.7,52400.0,9.2205,9.2278,9.2205,9.2278,52400.0
2013-03-15 14:50:00,12.7,12.7,12.67,12.69,82400.0,9.2278,9.2278,9.206,9.2205,82400.0
2013-03-15 15:00:00,12.69,12.71,12.69,12.71,112000.0,9.2205,9.2351,9.2205,9.2351,112000.0
2013-03-15 15:10:00,12.71,12.71,12.7,12.7,59200.0,9.2351,9.2351,9.2278,9.2278,59200.0
2013-03-15 15:20:00,12.7,12.7,12.68,12.69,89200.0,9.2278,9.2278,9.2133,9.2205,89200.0
2013-03-15 15:30:00,12.69,12.69,12.67,12.68,183600.0,9.2205,9.2205,9.206,9.2133,183600.0
2013-03-15 15:40:00,12.68,12.69,12.67,12.69,280400.0,9.2133,9.2205,9.206,9.2205,280400.0
2013-03-15 15:50:00,12.69,12.71,12.69,12.7,689200.0,9.2205,9.2351,9.2205,9.2278,689200.0
2013-03-18 09:30:00,12.63,12.63,12.54,12.56,169600.0,9.1769,9.1769,9.1115,9.1261,169600.0
2013-03-18 09:40:00,12.56,12.59,12.56,12.59,115600.0,9.1261,9.1479,9.1261,9.1479,115600.0
2013-03-18 09:50:00,12.58,12.61,12.56,12.6,88000.0,9.1406,9.1624,9.1261,9.1551,88000.0
2013-03-18 10:00:00,12.6,12.61,12.57,12.57,244800.0,9.1551,9.1624,9.1333,9.1333,244800.0
2013-03-18 10:10:00,12.58,12.63,12.56,12.62,52000.0,9.1406,9.1769,9.1261,9.1697,52000.0
2013-03-18 10:20:00,12.62,12.63,12.61,12.63,106800.0,9.1697,9.1769,9.1624,9.1769,106800.0
2013-03-18 10:30:00,12.63,12.63,12.61,12.62,80000.0,9.1769,9.1769,9.1624,9.1697,80000.0
2013-03-18 10:40:00,12.62,12.63,12.62,12.63,160800.0,9.1697,9.1769,9.1697,9.1769,160800.0
2013-03-18 10:50:00,12.64,12.64,12.61,12.61,73200.0,9.1842,9.1842,9.1624,9.1624,73200.0
2013-03-18 11:00:00,12.62,12.63,12.61,12.63,62400.0,9.1697,9.1769,9.1624,9.1769,62400.0
2013-03-18 11:10:00,12.62,12.65,12.62,12.63,98000.0,9.1697,9.1915,9.1697,9.1769,98000.0
2013-03-18 11:20:00,12.64,12.65,12.63,12.63,76000.0,9.1842,9.1915,9.1769,9.1769,76000.0
2013-03-18 11:30:00,12.64,12.65,12.63,12.64,25600.0,9.1842,9.1915,9.1769,9.1842,25600.0
2013-03-18 11:40:00,12.64,12.66,12.64,12.66,15600.0,9.1842,9.1987,9.1842,9.1987,15600.0
2013-03-18 11:50:00,12.66,12.69,12.65,12.69,19200.0,9.1987,9.2205,9.1915,9.2205,19200.0
2013-03-18 12:00:00,12.69,12.71,12.69,12.71,38000.0,9.2205,9.2351,9.2205,9.2351,38000.0
2013-03-18 12:10:00,12.72,12.73,12.71,12.72,43600.0,9.2423,9.2496,9.2351,9.2423,43600.0
2013-03-18 12:20:00,12.72,12.72,12.71,12.71,44800.0,9.2423,9.2423,9.2351,9.2351,44800.0
2013-03-18 12:30:00,12.71,12.71,12.69,12.69,32800.0,9.2351,9.2351,9.2205,9.2205,32800.0
2013-03-18 12:40:00,12.69,12.69,12.65,12.65,59200.0,9.2205,9.2205,9.1915,9.1915,59200.0
2013-03-18 12:50:00,12.65,12.66,12.64,12.65,56000.0,9.1915,9.1987,9.1842,9.1915,56000.0
2013-03-18 13:00:00,12.66,12.66,12.64,12.66,34400.0,9.1987,9.1987,9.1842,9.1987,34400.0
2013-03-18 13:10:00,12.66,12.69,12.65,12.68,52000.0,9.1987,9.2205,9.1915,9.2133,52000.0
2013-03-18 13:20:00,12.68,12.69,12.66,12.66,53200.0,9.2133,9.2205,9.1987,9.1987,53200.0
2013-03-18 13:30:00,12.66,12.67,12.65,12.66,77600.0,9.1987,9.206,9.1915,9.1987,77600.0
2013-03-18 13:40:00,12.66,12.67,12.65,12.66,41600.0,9.1987,9.206,9.1915,9.1987,41600.0
2013-03-18 13:50:00,12.66,12.66,12.64,12.64,45200.0,9.1987,9.1987,9.1842,9.1842,45200.0
2013-03-18 14:00:00,12.65,12.68,12.64,12.68,39200.0,9.1915,9.2133,9.1842,9.2133,39200.0
2013-03-18 14:10:00,12.68,12.7,12.67,12.7,83600.0,9.2133,9.2278,9.206,9.2278,83600.0
2013-03-18 14:20:00,12.69,12.72,12.69,12.71,71600.0,9.2205,9.2423,9.2205,9.2351,71600.0
2013-03-18 14:30:00,12.72,12.72,12.69,12.69,60400.0,9.2423,9.2423,9.2205,9.2205,60400.0
2013-03-18 14:40:00,12.69,12.7,12.67,12.69,66000.0,9.2205,9.2278,9.206,9.2205,66000.0
2013-03-18 14:50:00,12.69,12.69,12.63,12.63,71600.0,9.2205,9.2205,9.1769,9.1769,71600.0
2013-03-18 15:00:00,12.64,12.65,12.63,12.65,76800.0,9.1842,9.1915,9.1769,9.1915,76800.0
2013-03-18 15:10:00,12.65,12.66,12.62,12.62,106400.0,9.1915,9.1987,9.1697,9.1697,106400.0
2013-03-18 15:20:00,12.63,12.64,12.61,12.61,147600.0,9.1769,9.1842,9.1624,9.1624,147600.0
2013-03-18 15:30:00,12.62,12.62,12.59,12.6,138800.0,9.1697,9.1697,9.1479,9.1551,138800.0
2013-03-18 15:40:00,12.6,12.61,12.58,12.61,153200.0,9.1551,9.1624,9.1406,9.1624,153200.0
2013-03-18 15:50:00,12.6,12.63,12.59,12.62,309200.0,9.1551,9.1769,9.1479,9.1697,309200.0
2013-03-19 09:30:00,12.67,12.69,12.66,12.68,87200.0,9.206,9.2205,9.1987,9.2133,87200.0
2013-03-19 09:40:00,12.69,12.73,12.68,12.73,51200.0,9.2205,9.2496,9.2133,9.2496,51200.0
2013-03-19 09:50:00,12.73,12.79,12.73,12.79,106000.0,9.2496,9.2932,9.2496,9.2932,106000.0
2013-03-19 10:00:00,12.79,12.79,12.77,12.78,58400.0,9.2932,9.2932,9.2786,9.2859,58400.0
2013-03-19 10:10:00,12.78,12.78,12.77,12.77,66400.0,9.2859,9.2859,9.2786,9.2786,66400.0
2013-03-19 10:20:00,12.77,12.79,12.71,12.72,68400.0,9.2786,9.2932,9.2351,9.2423,68400.0
2013-03-19 10:30:00,12.71,12.72,12.69,12.72,44000.0,9.2351,9.2423,9.2205,9.2423,44000.0
2013-03-19 10:40:00,12.72,12.72,12.67,12.67,62000.0,9.2423,9.2423,9.206,9.206,62000.0
2013-03-19 10:50:00,12.67,12.69,12.65,12.68,90000.0,9.206,9.2205,9.1915,9.2133,90000.0
2013-03-19 11:00:00,12.68,12.68,12.65,12.68,48800.0,9.2133,9.2133,9.1915,9.2133,48800.0
2013-03-19 11:10:00,12.68,12.7,12.68,12.69,48400.0,9.2133,9.2278,9.2133,9.2205,48400.0
2013-03-19 11:20:00,12.69,12.7,12.68,12.69,43600.0,9.2205,9.2278,9.2133,9.2205,43600.0
2013-03-19 11:30:00,12.69,12.7,12.68,12.69,56800.0,9.2205,9.2278,9.2133,9.2205,56800.0
2013-03-19 11:40:00,12.69,12.7,12.65,12.65,62800.0,9.2205,9.2278,9.1915,9.1915,62800.0
2013-03-19 11:50:00,12.65,12.65,12.56,12.58,98400.0,9.1915,9.1915,9.1261,9.1406,98400.0
2013-03-19 12:00:00,12.58,12.6,12.58,12.58,70000.0,9.1406,9.1551,9.1406,9.1406,70000.0
2013-03-19 12:10:00,12.58,12.58,12.55,12.57,187200.0,9.1406,9.1406,9.1188,9.1333,187200.0
2013-03-19 12:20:00,12.57,12.61,12.56,12.6,129600.0,9.1333,9.1624,9.1261,9.1551,129600.0
2013-03-19 12:30:00,12.6,12.61,12.58,12.6,72000.0,9.1551,9.1624,9.1406,9.1551,72000.0
2013-03-19 12:40:00,12.6,12.61,12.58,12.59,62000.0,9.1551,9.1624,9.1406,9.1479,62000.0
2013-03-19 12:50:00,12.59,12.59,12.55,12.56,62000.0,9.1479,9.1479,9.1188,9.1261,62000.0
2013-03-19 13:00:00,12.56,12.56,12.55,12.56,45600.0,9.1261,9.1261,9.1188,9.1261,45600.0
2013-03-19 13:10:00,12.56,12.56,12.52,12.52,95600.0,9.1261,9.1261,9.097,9.097,95600.0
2013-03-19 13:20:00,12.52,12.53,12.49,12.52,120800.0,9.097,9.1043,9.0752,9.097,120800.0
2013-03-19 13:30:00,12.52,12.55,12.5,12.53,52800.0,9.097,9.1188,9.0825,9.1043,52800.0
2013-03-19 13:40:00,12.52,12.57,12.52,12.57,81200.0,9.097,9.1333,9.097,9.1333,81200.0
2013-03-19 13:50:00,12.57,12.61,12.57,12.6,80800.0,9.1333,9.1624,9.1333,9.1551,80800.0
2013-03-19 14:00:00,12.6,12.61,12.59,12.61,44800.0,9.1551,9.1624,9.1479,9.1624,44800.0
2013-03-19 14:10:00,12.61,12.61,12.57,12.58,66000.0,9.1624,9.1624,9.1333,9.1406,66000.0
2013-03-19 14:20:00,12.58,12.62,12.58,12.62,104800.0,9.1406,9.1697,9.1406,9.1697,104800.0
2013-03-19 14:30:00,12.62,12.65,12.62,12.65,96400.0,9.1697,9.1915,9.1697,9.1915,96400.0
2013-03-19 14:40:00,12.65,12.65,12.63,12.64,62800.0,9.1915,9.1915,9.1769,9.1842,62800.0
2013-03-19 14:50:00,12.64,12.64,12.63,12.63,54800.0,9.1842,9.1842,9.1769,9.1769,54800.0
2013-03-19 15:00:00,12.63,12.65,12.61,12.63,110800.0,9.1769,9.1915,9.1624,9.1769,110800.0
2013-03-19 15:10:00,12.63,12.7,12.63,12.65,136800.0,9.1769,9.2278,9.1769,9.1915,136800.0
2013-03-19 15:20:00,12.65,12.65,12.62,12.63,146800.0,9.1915,9.1915,9.1697,9.1769,146800.0
2013-03-19 15:30:00,12.63,12.63,12.61,12.63,130000.0,9.1769,9.1769,9.1624,9.1769,130000.0
2013-03-19 15:40:00,12.63,12.65,12.62,12.65,123600.0,9.1769,9.1915,9.1697,9.1915,123600.0
2013-03-19 15:50:00,12.65,12.69,12.65,12.68,286800.0,9.1915,9.2205,9.1915,9.2133,286800.0
2013-03-20 09:30:00,12.78,12.83,12.76,12.83,159200.0,9.2859,9.3222,9.2714,9.3222,159200.0
2013-03-20 09:40:00,12.83,12.85,12.8,12.81,72000.0,9.3222,9.3368,9.3004,9.3077,72000.0
2013-03-20 09:50:00,12.81,12.87,12.81,12.83,65600.0,9.3077,9.3513,9.3077,9.3222,65600.0
2013-03-20 10:00:00,12.82,12.84,12.81,12.83,69600.0,9.315,9.3295,9.3077,9.3222,69600.0
2013-03-20 10:10:00,12.84,12.85,12.81,12.81,72000.0,9.3295,9.3368,9.3077,9.3077,72000.0
2013-03-20 10:20:00,12.81,12.82,12.79,12.81,76400.0,9.3077,9.315,9.2932,9.3077,76400.0
2013-03-20 10:30:00,12.81,12.81,12.74,12.74,62800.0,9.3077,9.3077,9.2568,9.2568,62800.0
2013-03-20 10:40:00,12.74,12.77,12.73,12.77,39200.0,9.2568,9.2786,9.2496,9.2786,39200.0
2013-03-20 10:50:00,12.77,12.78,12.76,12.77,80000.0,9.2786,9.2859,9.2714,9.2786,80000.0
2013-03-20 11:00:00,12.77,12.77,12.73,12.75,141200.0,9.2786,9.2786,9.2496,9.2641,141200.0
2013-03-20 11:10:00,12.76,12.79,12.75,12.76,44400.0,9.2714,9.2932,9.2641,9.2714,44400.0
2013-03-20 11:20:00,12.76,12.8,12.76,12.79,22000.0,9.2714,9.3004,9.2714,9.2932,22000.0
2013-03-20 11:30:00,12.79,12.8,12.79,12.79,36000.0,9.2932,9.3004,9.2932,9.2932,36000.0
2013-03-20 11:40:00,12.79,12.8,12.77,12.77,32800.0,9.2932,9.3004,9.2786,9.2786,32800.0
2013-03-20 11:50:00,12.77,12.8,12.77,12.78,69200.0,9.2786,9.3004,9.2786,9.2859,69200.0
2013-03-20 12:00:00,12.78,12.81,12.78,12.81,74800.0,9.2859,9.3077,9.2859,9.3077,74800.0
2013-03-20 12:10:00,12.81,12.82,12.8,12.81,85200.0,9.3077,9.315,9.3004,9.3077,85200.0
2013-03-20 12:20:00,12.81,12.84,12.8,12.83,48000.0,9.3077,9.3295,9.3004,9.3222,48000.0
2013-03-20 12:30:00,12.83,12.83,12.82,12.83,25200.0,9.3222,9.3222,9.315,9.3222,25200.0
2013-03-20 12:40:00,12.83,12.85,12.83,12.84,41200.0,9.3222,9.3368,9.3222,9.3295,41200.0
2013-03-20 12:50:00,12.84,12.84,12.83,12.83,25200.0,9.3295,9.3295,9.3222,9.3222,25200.0
2013-03-20 13:00:00,12.83,12.83,12.82,12.83,36000.0,9.3222,9.3222,9.315,9.3222,36000.0
2013-03-20 13:10:00,12.83,12.84,12.82,12.84,29600.0,9.3222,9.3295,9.315,9.3295,29600.0
2013-03-20 13:20:00,12.84,12.85,12.83,12.83,32000.0,9.3295,9.3368,9.3222,9.3222,32000.0
2013-03-20 13:30:00,12.83,12.84,12.82,12.84,39200.0,9.3222,9.3295,9.315,9.3295,39200.0
2013-03-20 13:40:00,12.84,12.85,12.84,12.84,16400.0,9.3295,9.3368,9.3295,9.3295,16400.0
2013-03-20 13:50:00,12.84,12.84,12.82,12.82,40800.0,9.3295,9.3295,9.315,9.315,40800.0
2013-03-20 14:00:00,12.82,12.84,12.81,12.82,58400.0,9.315,9.3295,9.3077,9.315,58400.0
2013-03-20 14:10:00,12.82,12.85,12.82,12.83,58400.0,9.315,9.3368,9.315,9.3222,58400.0
2013-03-20 14:20:00,12.83,12.88,12.83,12.86,107600.0,9.3222,9.3586,9.3222,9.344,107600.0
2013-03-20 14:30:00,12.85,12.87,12.85,12.86,54800.0,9.3368,9.3513,9.3368,9.344,54800.0
2013-03-20 14:40:00,12.86,12.87,12.85,12.86,46800.0,9.344,9.3513,9.3368,9.344,46800.0
2013-03-20 14:50:00,12.86,12.86,12.84,12.84,41200.0,9.344,9.344,9.3295,9.3295,41200.0
2013-03-20 15:00:00,12.84,12.86,12.82,12.86,108800.0,9.3295,9.344,9.315,9.344,108800.0
2013-03-20 15:10:00,12.86,12.87,12.86,12.87,94800.0,9.344,9.3513,9.344,9.3513,94800.0
2013-03-20 15:20:00,12.88,12.88,12.84,12.85,105200.0,9.3586,9.3586,9.3295,9.3368,105200.0
2013-03-20 15:30:00,12.85,12.85,12.83,12.84,169200.0,9.3368,9.3368,9.3222,9.3295,169200.0
2013-03-20 15:40:00,12.84,12.88,12.84,12.88,230000.0,9.3295,9.3586,9.3295,9.3586,230000.0
2013-03-20 15:50:00,12.88,12.88,12.86,12.87,598400.0,9.3586,9.3586,9.344,9.3513,598400.0
2013-03-21 09:30:00,12.76,12.86,12.74,12.79,138000.0,9.2714,9.344,9.2568,9.2932,138000.0
2013-03-21 09:40:00,12.79,12.79,12.72,12.74,124000.0,9.2932,9.2932,9.2423,9.2568,124000.0
2013-03-21 09:50:00,12.74,12.75,12.72,12.74,51200.0,9.2568,9.2641,9.2423,9.2568,51200.0
2013-03-21 10:00:00,12.73,12.74,12.72,12.74,138800.0,9.2496,9.2568,9.2423,9.2568,138800.0
2013-03-21 10:10:00,12.74,12.74,12.71,12.71,90400.0,9.2568,9.2568,9.2351,9.2351,90400.0
2013-03-21 10:20:00,12.71,12.72,12.69,12.69,255200.0,9.2351,9.2423,9.2205,9.2205,255200.0
2013-03-21 10:30:00,12.69,12.7,12.68,12.69,115600.0,9.2205,9.2278,9.2133,9.2205,115600.0
2013-03-21 10:40:00,12.69,12.7,12.68,12.69,96000.0,9.2205,9.2278,9.2133,9.2205,96000.0
2013-03-21 10:50:00,12.69,12.7,12.66,12.66,72400.0,9.2205,9.2278,9.1987,9.1987,72400.0
2013-03-21 11:00:00,12.66,12.67,12.65,12.67,171200.0,9.1987,9.206,9.1915,9.206,171200.0
2013-03-21 11:10:00,12.67,12.69,12.65,12.69,104800.0,9.206,9.2205,9.1915,9.2205,104800.0
2013-03-21 11:20:00,12.69,12.7,12.66,12.67,125600.0,9.2205,9.2278,9.1987,9.206,125600.0
2013-03-21 11:30:00,12.66,12.69,12.66,12.68,51600.0,9.1987,9.2205,9.1987,9.2133,51600.0
2013-03-21 11:40:00,12.68,12.71,12.68,12.7,31600.0,9.2133,9.2351,9.2133,9.2278,31600.0
2013-03-21 11:50:00,12.7,12.71,12.68,12.7,49600.0,9.2278,9.2351,9.2133,9.2278,49600.0
2013-03-21 12:00:00,12.7,12.72,12.69,12.71,71600.0,9.2278,9.2423,9.2205,9.2351,71600.0
2013-03-21 12:10:00,12.7,12.72,12.7,12.72,40400.0,9.2278,9.2423,9.2278,9.2423,40400.0
2013-03-21 12:20:00,12.72,12.72,12.7,12.71,49200.0,9.2423,9.2423,9.2278,9.2351,49200.0
2013-03-21 12:30:00,12.71,12.71,12.69,12.7,55600.0,9.2351,9.2351,9.2205,9.2278,55600.0
2013-03-21 12:40:00,12.7,12.71,12.69,12.7,33600.0,9.2278,9.2351,9.2205,9.2278,33600.0
2013-03-21 12:50:00,12.7,12.73,12.7,12.72,37200.0,9.2278,9.2496,9.2278,9.2423,37200.0
2013-03-21 13:00:00,12.72,12.72,12.7,12.7,37200.0,9.2423,9.2423,9.2278,9.2278,37200.0
2013-03-21 13:10:00,12.71,12.71,12.69,12.69,43600.0,9.2351,9.2351,9.2205,9.2205,43600.0
2013-03-21 13:20:00,12.69,12.71,12.67,12.68,92000.0,9.2205,9.2351,9.206,9.2133,92000.0
2013-03-21 13:30:00,12.67,12.67,12.65,12.66,88400.0,9.206,9.206,9.1915,9.1987,88400.0
2013-03-21 13:40:00,12.66,12.66,12.65,12.65,72800.0,9.1987,9.1987,9.1915,9.1915,72800.0
2013-03-21 13:50:00,12.65,12.65,12.65,12.65,70000.0,9.1915,9.1915,9.1915,9.1915,70000.0
2013-03-21 14:00:00,12.65,12.65,12.6,12.64,126000.0,9.1915,9.1915,9.1551,9.1842,126000.0
2013-03-21 14:10:00,12.64,12.69,12.64,12.69,78000.0,9.1842,9.2205,9.1842,9.2205,78000.0
2013-03-21 14:20:00,12.69,12.69,12.67,12.67,61600.0,9.2205,9.2205,9.206,9.206,61600.0
2013-03-21 14:30:00,12.68,12.68,12.66,12.67,54400.0,9.2133,9.2133,9.1987,9.206,54400.0
2013-03-21 14:40:00,12.67,12.69,12.67,12.67,49200.0,9.206,9.2205,9.206,9.206,49200.0
2013-03-21 14:50:00,12.67,12.68,12.66,12.66,76800.0,9.206,9.2133,9.1987,9.1987,76800.0
2013-03-21 15:00:00,12.66,12.7,12.66,12.68,99200.0,9.1987,9.2278,9.1987,9.2133,99200.0
2013-03-21 15:10:00,12.68,12.68,12.64,12.65,68000.0,9.2133,9.2133,9.1842,9.1915,68000.0
2013-03-21 15:20:00,12.65,12.68,12.65,12.68,77200.0,9.1915,9.2133,9.1915,9.2133,77200.0
2013-03-21 15:30:00,12.68,12.68,12.67,12.67,116800.0,9.2133,9.2133,9.206,9.206,116800.0
2013-03-21 15:40:00,12.67,12.67,12.63,12.65,158400.0,9.206,9.206,9.1769,9.1915,158400.0
2013-03-21 15:50:00,12.65,12.65,12.62,12.62,600000.0,9.1915,9.1915,9.1697,9.1697,600000.0
2013-03-22 09:30:00,12.63,12.7,12.63,12.7,124000.0,9.1769,9.2278,9.1769,9.2278,124000.0
2013-03-22 09:40:00,12.69,12.69,12.66,12.67,52000.0,9.2205,9.2205,9.1987,9.206,52000.0
2013-03-22 09:50:00,12.66,12.7,12.65,12.69,45600.0,9.1987,9.2278,9.1915,9.2205,45600.0
2013-03-22 10:00:00,12.68,12.7,12.67,12.69,88800.0,9.2133,9.2278,9.206,9.2205,88800.0
2013-03-22 10:10:00,12.69,12.71,12.68,12.7,42000.0,9.2205,9.2351,9.2133,9.2278,42000.0
2013-03-22 10:20:00,12.71,12.73,12.69,12.71,55200.0,9.2351,9.2496,9.2205,9.2351,55200.0
2013-03-22 10:30:00,12.71,12.73,12.7,12.73,42000.0,9.2351,9.2496,9.2278,9.2496,42000.0
2013-03-22 10:40:00,12.73,12.75,12.72,12.72,72800.0,9.2496,9.2641,9.2423,9.2423,72800.0
2013-03-22 10:50:00,12.73,12.76,12.72,12.75,64000.0,9.2496,9.2714,9.2423,9.2641,64000.0
2013-03-22 11:00:00,12.75,12.77,12.75,12.76,54400.0,9.2641,9.2786,9.2641,9.2714,54400.0
2013-03-22 11:10:00,12.76,12.77,12.74,12.74,61600.0,9.2714,9.2786,9.2568,9.2568,61600.0
2013-03-22 11:20:00,12.74,12.77,12.74,12.76,66400.0,9.2568,9.2786,9.2568,9.2714,66400.0
2013-03-22 11:30:00,12.76,12.76,12.75,12.76,56400.0,9.2714,9.2714,9.2641,9.2714,56400.0
2013-03-22 11:40:00,12.76,12.76,12.74,12.75,48400.0,9.2714,9.2714,9.2568,9.2641,48400.0
2013-03-22 11:50:00,12.75,12.77,12.75,12.76,82400.0,9.2641,9.2786,9.2641,9.2714,82400.0
2013-03-22 12:00:00,12.76,12.76,12.75,12.76,77600.0,9.2714,9.2714,9.2641,9.2714,77600.0
2013-03-22 12:10:00,12.76,12.78,12.74,12.78,142800.0,9.2714,9.2859,9.2568,9.2859,142800.0
2013-03-22 12:20:00,12.78,12.79,12.76,12.78,70800.0,9.2859,9.2932,9.2714,9.2859,70800.0
2013-03-22 12:30:00,12.78,12.8,12.78,12.8,57200.0,9.2859,9.3004,9.2859,9.3004,57200.0
2013-03-22 12:40:00,12.8,12.81,12.79,12.79,137600.0,9.3004,9.3077,9.2932,9.2932,137600.0
2013-03-22 12:50:00,12.79,12.83,12.79,12.83,72400.0,9.2932,9.3222,9.2932,9.3222,72400.0
2013-03-22 13:00:00,12.83,12.86,12.82,12.86,94400.0,9.3222,9.344,9.315,9.344,94400.0
2013-03-22 13:10:00,12.86,12.87,12.85,12.87,82800.0,9.344,9.3513,9.3368,9.3513,82800.0
2013-03-22 13:20:00,12.87,12.88,12.86,12.88,181600.0,9.3513,9.3586,9.344,9.3586,181600.0
2013-03-22 13:30:00,12.88,12.89,12.84,12.85,82400.0,9.3586,9.3658,9.3295,9.3368,82400.0
2013-03-22 13:40:00,12.84,12.85,12.83,12.85,81200.0,9.3295,9.3368,9.3222,9.3368,81200.0
2013-03-22 13:50:00,12.85,12.88,12.85,12.87,143200.0,9.3368,9.3586,9.3368,9.3513,143200.0
2013-03-22 14:00:00,12.87,12.87,12.85,12.86,53200.0,9.3513,9.3513,9.3368,9.344,53200.0
2013-03-22 14:10:00,12.86,12.88,12.86,12.88,72800.0,9.344,9.3586,9.344,9.3586,72800.0
2013-03-22 14:20:00,12.88,12.89,12.86,12.87,72800.0,9.3586,9.3658,9.344,9.3513,72800.0
2013-03-22 14:30:00,12.87,12.88,12.86,12.88,63200.0,9.3513,9.3586,9.344,9.3586,63200.0
2013-03-22 14:40:00,12.88,12.89,12.88,12.89,73600.0,9.3586,9.3658,9.3586,9.3658,73600.0
2013-03-22 14:50:00,12.89,12.89,12.87,12.89,64000.0,9.3658,9.3658,9.3513,9.3658,64000.0
2013-03-22 15:00:00,12.88,12.88,12.87,12.88,62800.0,9.3586,9.3586,9.3513,9.3586,62800.0
2013-03-22 15:10:00,12.88,12.89,12.86,12.86,105600.0,9.3586,9.3658,9.344,9.344,105600.0
2013-03-22 15:20:00,12.86,12.86,12.84,12.85,117600.0,9.344,9.344,9.3295,9.3368,117600.0
2013-03-22 15:30:00,12.85,12.86,12.84,12.85,122000.0,9.3368,9.344,9.3295,9.3368,122000.0
2013-03-22 15:40:00,12.85,12.87,12.84,12.85,188000.0,9.3368,9.3513,9.3295,9.3368,188000.0
2013-03-22 15:50:00,12.85,12.88,12.84,12.88,525600.0,9.3368,9.3586,9.3295,9.3586,525600.0
2013-03-25 09:30:00,12.89,12.93,12.83,12.85,264000.0,9.3658,9.3949,9.3222,9.3368,264000.0
2013-03-25 09:40:00,12.85,12.9,12.81,12.89,224000.0,9.3368,9.3731,9.3077,9.3658,224000.0
2013-03-25 09:50:00,12.89,12.89,12.83,12.84,34400.0,9.3658,9.3658,9.3222,9.3295,34400.0
2013-03-25 10:00:00,12.85,12.88,12.85,12.87,58400.0,9.3368,9.3586,9.3368,9.3513,58400.0
2013-03-25 10:10:00,12.87,12.87,12.84,12.85,58000.0,9.3513,9.3513,9.3295,9.3368,58000.0
2013-03-25 10:20:00,12.84,12.85,12.8,12.82,84000.0,9.3295,9.3368,9.3004,9.315,84000.0
2013-03-25 10:30:00,12.82,12.83,12.8,12.83,114400.0,9.315,9.3222,9.3004,9.3222,114400.0
2013-03-25 10:40:00,12.83,12.83,12.78,12.78,181200.0,9.3222,9.3222,9.2859,9.2859,181200.0
2013-03-25 10:50:00,12.78,12.79,12.74,12.74,70000.0,9.2859,9.2932,9.2568,9.2568,70000.0
2013-03-25 11:00:00,12.74,12.76,12.71,12.76,89600.0,9.2568,9.2714,9.2351,9.2714,89600.0
2013-03-25 11:10:00,12.76,12.77,12.69,12.69,72400.0,9.2714,9.2786,9.2205,9.2205,72400.0
2013-03-25 11:20:00,12.69,12.71,12.67,12.68,66000.0,9.2205,9.2351,9.206,9.2133,66000.0
2013-03-25 11:30:00,12.68,12.71,12.67,12.7,35600.0,9.2133,9.2351,9.206,9.2278,35600.0
2013-03-25 11:40:00,12.7,12.7,12.68,12.7,53600.0,9.2278,9.2278,9.2133,9.2278,53600.0
2013-03-25 11:50:00,12.7,12.71,12.67,12.67,55200.0,9.2278,9.2351,9.206,9.206,55200.0
2013-03-25 12:00:00,12.68,12.68,12.65,12.65,47200.0,9.2133,9.2133,9.1915,9.1915,47200.0
2013-03-25 12:10:00,12.64,12.67,12.64,12.66,49600.0,9.1842,9.206,9.1842,9.1987,49600.0
2013-03-25 12:20:00,12.65,12.68,12.64,12.64,105600.0,9.1915,9.2133,9.1842,9.1842,105600.0
2013-03-25 12:30:00,12.64,12.65,12.63,12.63,49600.0,9.1842,9.1915,9.1769,9.1769,49600.0
2013-03-25 12:40:00,12.63,12.64,12.63,12.63,36800.0,9.1769,9.1842,9.1769,9.1769,36800.0
2013-03-25 12:50:00,12.63,12.64,12.59,12.62,133600.0,9.1769,9.1842,9.1479,9.1697,133600.0
2013-03-25 13:00:00,12.61,12.61,12.57,12.58,80800.0,9.1624,9.1624,9.1333,9.1406,80800.0
2013-03-25 13:10:00,12.58,12.6,12.57,12.58,45600.0,9.1406,9.1551,9.1333,9.1406,45600.0
2013-03-25 13:20:00,12.59,12.63,12.58,12.63,64400.0,9.1479,9.1769,9.1406,9.1769,64400.0
2013-03-25 13:30:00,12.63,12.63,12.59,12.59,69200.0,9.1769,9.1769,9.1479,9.1479,69200.0
2013-03-25 13:40:00,12.59,12.61,12.59,12.6,150400.0,9.1479,9.1624,9.1479,9.1551,150400.0
2013-03-25 13:50:00,12.6,12.68,12.6,12.67,76800.0,9.1551,9.2133,9.1551,9.206,76800.0
2013-03-25 14:00:00,12.67,12.68,12.65,12.68,53600.0,9.206,9.2133,9.1915,9.2133,53600.0
2013-03-25 14:10:00,12.68,12.68,12.64,12.66,56800.0,9.2133,9.2133,9.1842,9.1987,56800.0
2013-03-25 14:20:00,12.66,12.69,12.65,12.65,71200.0,9.1987,9.2205,9.1915,9.1915,71200.0
2013-03-25 14:30:00,12.65,12.66,12.64,12.65,54000.0,9.1915,9.1987,9.1842,9.1915,54000.0
2013-03-25 14:40:00,12.64,12.65,12.63,12.63,45600.0,9.1842,9.1915,9.1769,9.1769,45600.0
2013-03-25 14:50:00,12.63,12.65,12.63,12.63,49600.0,9.1769,9.1915,9.1769,9.1769,49600.0
2013-03-25 15:00:00,12.63,12.63,12.61,12.61,86800.0,9.1769,9.1769,9.1624,9.1624,86800.0
2013-03-25 15:10:00,12.61,12.64,12.61,12.61,121600.0,9.1624,9.1842,9.1624,9.1624,121600.0
2013-03-25 15:20:00,12.6,12.63,12.59,12.61,96000.0,9.1551,9.1769,9.1479,9.1624,96000.0
2013-03-25 15:30:00,12.61,12.62,12.6,12.62,193600.0,9.1624,9.1697,9.1551,9.1697,193600.0
2013-03-25 15:40:00,12.62,12.63,12.59,12.59,172400.0,9.1697,9.1769,9.1479,9.1479,172400.0
2013-03-25 15:50:00,12.59,12.62,12.58,12.59,877200.0,9.1479,9.1697,9.1406,9.1479,877200.0
2013-03-26 09:30:00,12.62,12.65,12.61,12.62,288000.0,9.1697,9.1915,9.1624,9.1697,288000.0
2013-03-26 09:40:00,12.63,12.65,12.61,12.62,63200.0,9.1769,9.1915,9.1624,9.1697,63200.0
2013-03-26 09:50:00,12.62,12.63,12.6,12.63,60000.0,9.1697,9.1769,9.1551,9.1769,60000.0
2013-03-26 10:00:00,12.62,12.62,12.56,12.59,180000.0,9.1697,9.1697,9.1261,9.1479,180000.0
2013-03-26 10:10:00,12.59,12.63,12.57,12.57,62800.0,9.1479,9.1769,9.1333,9.1333,62800.0
2013-03-26 10:20:00,12.57,12.58,12.56,12.57,57200.0,9.1333,9.1406,9.1261,9.1333,57200.0
2013-03-26 10:30:00,12.57,12.59,12.56,12.57,94000.0,9.1333,9.1479,9.1261,9.1333,94000.0
2013-03-26 10:40:00,12.56,12.57,12.53,12.55,150400.0,9.1261,9.1333,9.1043,9.1188,150400.0
2013-03-26 10:50:00,12.55,12.58,12.55,12.56,92000.0,9.1188,9.1406,9.1188,9.1261,92000.0
2013-03-26 11:00:00,12.56,12.56,12.53,12.54,119600.0,9.1261,9.1261,9.1043,9.1115,119600.0
2013-03-26 11:10:00,12.53,12.55,12.52,12.54,80400.0,9.1043,9.1188,9.097,9.1115,80400.0
2013-03-26 11:20:00,12.54,12.58,12.54,12.56,63600.0,9.1115,9.1406,9.1115,9.1261,63600.0
2013-03-26 11:30:00,12.56,12.6,12.56,12.6,79600.0,9.1261,9.1551,9.1261,9.1551,79600.0
2013-03-26 11:40:00,12.61,12.61,12.6,12.61,46800.0,9.1624,9.1624,9.1551,9.1624,46800.0
2013-03-26 11:50:00,12.61,12.62,12.59,12.6,45600.0,9.1624,9.1697,9.1479,9.1551,45600.0
2013-03-26 12:00:00,12.6,12.6,12.59,12.59,32800.0,9.1551,9.1551,9.1479,9.1479,32800.0
2013-03-26 12:10:00,12.59,12.59,12.56,12.57,80400.0,9.1479,9.1479,9.1261,9.1333,80400.0
2013-03-26 12:20:00,12.56,12.58,12.55,12.56,48400.0,9.1261,9.1406,9.1188,9.1261,48400.0
2013-03-26 12:30:00,12.55,12.56,12.54,12.56,46800.0,9.1188,9.1261,9.1115,9.1261,46800.0
2013-03-26 12:40:00,12.56,12.56,12.55,12.56,52400.0,9.1261,9.1261,9.1188,9.1261,52400.0
2013-03-26 12:50:00,12.56,12.56,12.54,12.55,26800.0,9.1261,9.1261,9.1115,9.1188,26800.0
2013-03-26 13:00:00,12.55,12.55,12.54,12.55,37600.0,9.1188,9.1188,9.1115,9.1188,37600.0
2013-03-26 13:10:00,12.55,12.58,12.55,12.57,40400.0,9.1188,9.1406,9.1188,9.1333,40400.0
2013-03-26 13:20:00,12.57,12.58,12.57,12.58,52800.0,9.1333,9.1406,9.1333,9.1406,52800.0
2013-03-26 13:30:00,12.58,12.59,12.57,12.58,34800.0,9.1406,9.1479,9.1333,9.1406,34800.0
2013-03-26 13:40:00,12.57,12.58,12.56,12.57,57200.0,9.1333,9.1406,9.1261,9.1333,57200.0
2013-03-26 13:50:00,12.58,12.6,12.58,12.59,56000.0,9.1406,9.1551,9.1406,9.1479,56000.0
2013-03-26 14:00:00,12.59,12.6,12.59,12.59,49600.0,9.1479,9.1551,9.1479,9.1479,49600.0
2013-03-26 14:10:00,12.59,12.6,12.58,12.59,86800.0,9.1479,9.1551,9.1406,9.1479,86800.0
2013-03-26 14:20:00,12.59,12.6,12.59,12.59,91200.0,9.1479,9.1551,9.1479,9.1479,91200.0
2013-03-26 14:30:00,12.59,12.6,12.58,12.58,71600.0,9.1479,9.1551,9.1406,9.1406,71600.0
2013-03-26 14:40:00,12.58,12.6,12.58,12.58,77600.0,9.1406,9.1551,9.1406,9.1406,77600.0
2013-03-26 14:50:00,12.58,12.6,12.58,12.6,103200.0,9.1406,9.1551,9.1406,9.1551,103200.0
2013-03-26 15:00:00,12.6,12.61,12.59,12.59,75600.0,9.1551,9.1624,9.1479,9.1479,75600.0
2013-03-26 15:10:00,12.59,12.61,12.59,12.6,92000.0,9.1479,9.1624,9.1479,9.1551,92000.0
2013-03-26 15:20:00,12.6,12.61,12.59,12.59,68800.0,9.1551,9.1624,9.1479,9.1479,68800.0
2013-03-26 15:30:00,12.59,12.63,12.59,12.63,130800.0,9.1479,9.1769,9.1479,9.1769,130800.0
2013-03-26 15:40:00,12.63,12.63,12.61,12.62,122400.0,9.1769,9.1769,9.1624,9.1697,122400.0
2013-03-26 15:50:00,12.62,12.63,12.61,12.62,265200.0,9.1697,9.1769,9.1624,9.1697,265200.0
2013-03-27 09:30:00,12.56,12.56,12.45,12.46,103600.0,9.1261,9.1261,9.0461,9.0534,103600.0
2013-03-27 09:40:00,12.47,12.5,12.46,12.48,76000.0,9.0607,9.0825,9.0534,9.0679,76000.0
2013-03-27 09:50:00,12.48,12.51,12.47,12.5,142000.0,9.0679,9.0897,9.0607,9.0825,142000.0
2013-03-27 10:00:00,12.49,12.52,12.47,12.5,100400.0,9.0752,9.097,9.0607,9.0825,100400.0
2013-03-27 10:10:00,12.5,12.5,12.47,12.49,112800.0,9.0825,9.0825,9.0607,9.0752,112800.0
2013-03-27 10:20:00,12.49,12.52,12.49,12.51,89200.0,9.0752,9.097,9.0752,9.0897,89200.0
2013-03-27 10:30:00,12.51,12.53,12.51,12.53,102000.0,9.0897,9.1043,9.0897,9.1043,102000.0
2013-03-27 10:40:00,12.53,12.56,12.53,12.55,76000.0,9.1043,9.1261,9.1043,9.1188,76000.0
2013-03-27 10:50:00,12.55,12.56,12.53,12.54,119200.0,9.1188,9.1261,9.1043,9.1115,119200.0
2013-03-27 11:00:00,12.54,12.56,12.54,12.56,102800.0,9.1115,9.1261,9.1115,9.1261,102800.0
2013-03-27 11:10:00,12.56,12.61,12.56,12.6,66400.0,9.1261,9.1624,9.1261,9.1551,66400.0
2013-03-27 11:20:00,12.6,12.6,12.59,12.6,47200.0,9.1551,9.1551,9.1479,9.1551,47200.0
2013-03-27 11:30:00,12.6,12.61,12.59,12.6,36400.0,9.1551,9.1624,9.1479,9.1551,36400.0
2013-03-27 11:40:00,12.61,12.61,12.6,12.61,49600.0,9.1624,9.1624,9.1551,9.1624,49600.0
2013-03-27 11:50:00,12.61,12.62,12.6,12.61,40800.0,9.1624,9.1697,9.1551,9.1624,40800.0
2013-03-27 12:00:00,12.61,12.62,12.61,12.62,28000.0,9.1624,9.1697,9.1624,9.1697,28000.0
2013-03-27 12:10:00,12.62,12.63,12.61,12.61,54400.0,9.1697,9.1769,9.1624,9.1624,54400.0
2013-03-27 12:20:00,12.61,12.62,12.59,12.6,54000.0,9.1624,9.1697,9.1479,9.1551,54000.0
2013-03-27 12:30:00,12.6,12.62,12.59,12.62,35200.0,9.1551,9.1697,9.1479,9.1697,35200.0
2013-03-27 12:40:00,12.62,12.62,12.59,12.59,32400.0,9.1697,9.1697,9.1479,9.1479,32400.0
2013-03-27 12:50:00,12.59,12.6,12.58,12.6,42400.0,9.1479,9.1551,9.1406,9.1551,42400.0
2013-03-27 13:00:00,12.6,12.6,12.58,12.58,39200.0,9.1551,9.1551,9.1406,9.1406,39200.0
2013-03-27 13:10:00,12.58,12.6,12.57,12.59,44400.0,9.1406,9.1551,9.1333,9.1479,44400.0
2013-03-27 13:20:00,12.59,12.6,12.58,12.6,38000.0,9.1479,9.1551,9.1406,9.1551,38000.0
2013-03-27 13:30:00,12.6,12.61,12.59,12.6,59200.0,9.1551,9.1624,9.1479,9.1551,59200.0
2013-03-27 13:40:00,12.6,12.62,12.6,12.6,55600.0,9.1551,9.1697,9.1551,9.1551,55600.0
2013-03-27 13:50:00,12.6,12.61,12.6,12.6,64000.0,9.1551,9.1624,9.1551,9.1551,64000.0
2013-03-27 14:00:00,12.6,12.63,12.6,12.62,48400.0,9.1551,9.1769,9.1551,9.1697,48400.0
2013-03-27 14:10:00,12.61,12.62,12.6,12.6,61200.0,9.1624,9.1697,9.1551,9.1551,61200.0
2013-03-27 14:20:00,12.6,12.63,12.6,12.63,91200.0,9.1551,9.1769,9.1551,9.1769,91200.0
2013-03-27 14:30:00,12.63,12.64,12.62,12.63,99600.0,9.1769,9.1842,9.1697,9.1769,99600.0
2013-03-27 14:40:00,12.63,12.65,12.63,12.64,84000.0,9.1769,9.1915,9.1769,9.1842,84000.0
2013-03-27 14:50:00,12.64,12.64,12.62,12.63,60400.0,9.1842,9.1842,9.1697,9.1769,60400.0
2013-03-27 15:00:00,12.63,12.64,12.63,12.64,83200.0,9.1769,9.1842,9.1769,9.1842,83200.0
2013-03-27 15:10:00,12.64,12.65,12.63,12.64,83600.0,9.1842,9.1915,9.1769,9.1842,83600.0
2013-03-27 15:20:00,12.64,12.67,12.64,12.66,93200.0,9.1842,9.206,9.1842,9.1987,93200.0
2013-03-27 15:30:00,12.66,12.68,12.65,12.66,106800.0,9.1987,9.2133,9.1915,9.1987,106800.0
2013-03-27 15:40:00,12.66,12.66,12.64,12.65,156000.0,9.1987,9.1987,9.1842,9.1915,156000.0
2013-03-27 15:50:00,12.65,12.65,12.63,12.63,474800.0,9.1915,9.1915,9.1769,9.1769,474800.0
2013-03-28 09:30:00,12.65,12.66,12.63,12.65,56800.0,9.1915,9.1987,9.1769,9.1915,56800.0
2013-03-28 09:40:00,12.65,12.67,12.63,12.66,100400.0,9.1915,9.206,9.1769,9.1987,100400.0
2013-03-28 09:50:00,12.65,12.72,12.65,12.7,51600.0,9.1915,9.2423,9.1915,9.2278,51600.0
2013-03-28 10:00:00,12.7,12.71,12.63,12.65,55200.0,9.2278,9.2351,9.1769,9.1915,55200.0
2013-03-28 10:10:00,12.64,12.65,12.62,12.62,100800.0,9.1842,9.1915,9.1697,9.1697,100800.0
2013-03-28 10:20:00,12.62,12.64,12.62,12.63,74400.0,9.1697,9.1842,9.1697,9.1769,74400.0
2013-03-28 10:30:00,12.63,12.65,12.63,12.65,60000.0,9.1769,9.1915,9.1769,9.1915,60000.0
2013-03-28 10:40:00,12.65,12.68,12.65,12.66,46000.0,9.1915,9.2133,9.1915,9.1987,46000.0
2013-03-28 10:50:00,12.67,12.7,12.65,12.68,55200.0,9.206,9.2278,9.1915,9.2133,55200.0
2013-03-28 11:00:00,12.68,12.7,12.68,12.7,66000.0,9.2133,9.2278,9.2133,9.2278,66000.0
2013-03-28 11:10:00,12.7,12.72,12.7,12.72,47600.0,9.2278,9.2423,9.2278,9.2423,47600.0
2013-03-28 11:20:00,12.72,12.73,12.7,12.73,74400.0,9.2423,9.2496,9.2278,9.2496,74400.0
2013-03-28 11:30:00,12.73,12.74,12.71,12.72,83200.0,9.2496,9.2568,9.2351,9.2423,83200.0
2013-03-28 11:40:00,12.72,12.72,12.69,12.7,69200.0,9.2423,9.2423,9.2205,9.2278,69200.0
2013-03-28 11:50:00,12.7,12.72,12.68,12.71,70000.0,9.2278,9.2423,9.2133,9.2351,70000.0
2013-03-28 12:00:00,12.71,12.71,12.7,12.7,51600.0,9.2351,9.2351,9.2278,9.2278,51600.0
2013-03-28 12:10:00,12.7,12.7,12.68,12.68,25200.0,9.2278,9.2278,9.2133,9.2133,25200.0
2013-03-28 12:20:00,12.68,12.68,12.65,12.66,57200.0,9.2133,9.2133,9.1915,9.1987,57200.0
2013-03-28 12:30:00,12.66,12.68,12.66,12.66,38400.0,9.1987,9.2133,9.1987,9.1987,38400.0
2013-03-28 12:40:00,12.66,12.68,12.65,12.67,33200.0,9.1987,9.2133,9.1915,9.206,33200.0
2013-03-28 12:50:00,12.68,12.69,12.65,12.69,94400.0,9.2133,9.2205,9.1915,9.2205,94400.0
2013-03-28 13:00:00,12.69,12.69,12.68,12.68,58000.0,9.2205,9.2205,9.2133,9.2133,58000.0
2013-03-28 13:10:00,12.68,12.71,12.68,12.7,21600.0,9.2133,9.2351,9.2133,9.2278,21600.0
2013-03-28 13:20:00,12.7,12.72,12.7,12.71,48800.0,9.2278,9.2423,9.2278,9.2351,48800.0
2013-03-28 13:30:00,12.71,12.72,12.71,12.72,52800.0,9.2351,9.2423,9.2351,9.2423,52800.0
2013-03-28 13:40:00,12.72,12.74,12.72,12.74,40400.0,9.2423,9.2568,9.2423,9.2568,40400.0
2013-03-28 13:50:00,12.74,12.74,12.72,12.73,66400.0,9.2568,9.2568,9.2423,9.2496,66400.0
2013-03-28 14:00:00,12.73,12.75,12.73,12.74,54000.0,9.2496,9.2641,9.2496,9.2568,54000.0
2013-03-28 14:10:00,12.74,12.75,12.74,12.74,71600.0,9.2568,9.2641,9.2568,9.2568,71600.0
2013-03-28 14:20:00,12.75,12.77,12.75,12.76,97200.0,9.2641,9.2786,9.2641,9.2714,97200.0
2013-03-28 14:30:00,12.76,12.76,12.74,12.75,82000.0,9.2714,9.2714,9.2568,9.2641,82000.0
2013-03-28 14:40:00,12.75,12.77,12.75,12.77,54400.0,9.2641,9.2786,9.2641,9.2786,54400.0
2013-03-28 14:50:00,12.78,12.78,12.77,12.77,74800.0,9.2859,9.2859,9.2786,9.2786,74800.0
2013-03-28 15:00:00,12.77,12.77,12.76,12.77,106000.0,9.2786,9.2786,9.2714,9.2786,106000.0
2013-03-28 15:10:00,12.77,12.78,12.76,12.78,74000.0,9.2786,9.2859,9.2714,9.2859,74000.0
2013-03-28 15:20:00,12.78,12.81,12.78,12.8,118800.0,9.2859,9.3077,9.2859,9.3004,118800.0
2013-03-28 15:30:00,12.8,12.83,12.8,12.81,286400.0,9.3004,9.3222,9.3004,9.3077,286400.0
2013-03-28 15:40:00,12.81,12.83,12.81,12.83,244400.0,9.3077,9.3222,9.3077,9.3222,244400.0
2013-03-28 15:50:00,12.83,12.85,12.83,12.83,898400.0,9.3222,9.3368,9.3222,9.3222,898400.0
2013-04-01 09:30:00,12.88,12.88,12.77,12.8,163200.0,9.3586,9.3586,9.2786,9.3004,163200.0
2013-04-01 09:40:00,12.8,12.86,12.8,12.84,135600.0,9.3004,9.344,9.3004,9.3295,135600.0
2013-04-01 09:50:00,12.83,12.84,12.78,12.79,258000.0,9.3222,9.3295,9.2859,9.2932,258000.0
2013-04-01 10:00:00,12.79,12.79,12.71,12.72,150800.0,9.2932,9.2932,9.2351,9.2423,150800.0
2013-04-01 10:10:00,12.72,12.74,12.69,12.71,172800.0,9.2423,9.2568,9.2205,9.2351,172800.0
2013-04-01 10:20:00,12.71,12.71,12.68,12.68,96000.0,9.2351,9.2351,9.2133,9.2133,96000.0
2013-04-01 10:30:00,12.68,12.68,12.64,12.64,112000.0,9.2133,9.2133,9.1842,9.1842,112000.0
2013-04-01 10:40:00,12.64,12.67,12.63,12.65,240000.0,9.1842,9.206,9.1769,9.1915,240000.0
2013-04-01 10:50:00,12.64,12.65,12.63,12.63,126400.0,9.1842,9.1915,9.1769,9.1769,126400.0
2013-04-01 11:00:00,12.63,12.63,12.6,12.61,110400.0,9.1769,9.1769,9.1551,9.1624,110400.0
2013-04-01 11:10:00,12.61,12.62,12.6,12.61,60400.0,9.1624,9.1697,9.1551,9.1624,60400.0
2013-04-01 11:20:00,12.61,12.62,12.6,12.61,63600.0,9.1624,9.1697,9.1551,9.1624,63600.0
2013-04-01 11:30:00,12.61,12.61,12.59,12.59,109600.0,9.1624,9.1624,9.1479,9.1479,109600.0
2013-04-01 11:40:00,12.59,12.61,12.59,12.59,77600.0,9.1479,9.1624,9.1479,9.1479,77600.0
2013-04-01 11:50:00,12.59,12.59,12.55,12.56,86000.0,9.1479,9.1479,9.1188,9.1261,86000.0
2013-04-01 12:00:00,12.56,12.56,12.55,12.55,79600.0,9.1261,9.1261,9.1188,9.1188,79600.0
2013-04-01 12:10:00,12.55,12.55,12.52,12.52,124800.0,9.1188,9.1188,9.097,9.097,124800.0
2013-04-01 12:20:00,12.52,12.53,12.5,12.5,119600.0,9.097,9.1043,9.0825,9.0825,119600.0
2013-04-01 12:30:00,12.5,12.5,12.47,12.48,172000.0,9.0825,9.0825,9.0607,9.0679,172000.0
2013-04-01 12:40:00,12.48,12.5,12.46,12.47,144000.0,9.0679,9.0825,9.0534,9.0607,144000.0
2013-04-01 12:50:00,12.46,12.49,12.45,12.46,141200.0,9.0534,9.0752,9.0461,9.0534,141200.0
2013-04-01 13:00:00,12.46,12.47,12.45,12.46,101200.0,9.0534,9.0607,9.0461,9.0534,101200.0
2013-04-01 13:10:00,12.46,12.46,12.45,12.46,35200.0,9.0534,9.0534,9.0461,9.0534,35200.0
2013-04-01 13:20:00,12.46,12.46,12.44,12.45,105200.0,9.0534,9.0534,9.0389,9.0461,105200.0
2013-04-01 13:30:00,12.45,12.47,12.45,12.45,152000.0,9.0461,9.0607,9.0461,9.0461,152000.0
2013-04-01 13:40:00,12.45,12.46,12.43,12.43,124800.0,9.0461,9.0534,9.0316,9.0316,124800.0
2013-04-01 13:50:00,12.44,12.44,12.43,12.43,107200.0,9.0389,9.0389,9.0316,9.0316,107200.0
2013-04-01 14:00:00,12.43,12.44,12.43,12.44,158000.0,9.0316,9.0389,9.0316,9.0389,158000.0
2013-04-01 14:10:00,12.44,12.46,12.43,12.44,137200.0,9.0389,9.0534,9.0316,9.0389,137200.0
2013-04-01 14:20:00,12.43,12.44,12.43,12.43,110800.0,9.0316,9.0389,9.0316,9.0316,110800.0
2013-04-01 14:30:00,12.43,12.43,12.41,12.42,127200.0,9.0316,9.0316,9.0171,9.0243,127200.0
2013-04-01 14:40:00,12.42,12.45,12.42,12.45,126400.0,9.0243,9.0461,9.0243,9.0461,126400.0
2013-04-01 14:50:00,12.45,12.45,12.44,12.45,88800.0,9.0461,9.0461,9.0389,9.0461,88800.0
2013-04-01 15:00:00,12.44,12.46,12.43,12.43,142800.0,9.0389,9.0534,9.0316,9.0316,142800.0
2013-04-01 15:10:00,12.43,12.43,12.42,12.42,146000.0,9.0316,9.0316,9.0243,9.0243,146000.0
2013-04-01 15:20:00,12.42,12.42,12.4,12.4,135600.0,9.0243,9.0243,9.0098,9.0098,135600.0
2013-04-01 15:30:00,12.4,12.42,12.38,12.41,256000.0,9.0098,9.0243,8.9953,9.0171,256000.0
2013-04-01 15:40:00,12.41,12.45,12.4,12.44,288400.0,9.0171,9.0461,9.0098,9.0389,288400.0
2013-04-01 15:50:00,12.44,12.45,12.42,12.45,522800.0,9.0389,9.0461,9.0243,9.0461,522800.0
2013-04-02 09:30:00,12.49,12.51,12.43,12.5,285200.0,9.0752,9.0897,9.0316,9.0825,285200.0
2013-04-02 09:40:00,12.51,12.53,12.51,12.52,87200.0,9.0897,9.1043,9.0897,9.097,87200.0
2013-04-02 09:50:00,12.52,12.54,12.49,12.5,49200.0,9.097,9.1115,9.0752,9.0825,49200.0
2013-04-02 10:00:00,12.5,12.54,12.49,12.52,61200.0,9.0825,9.1115,9.0752,9.097,61200.0
2013-04-02 10:10:00,12.51,12.51,12.47,12.47,68400.0,9.0897,9.0897,9.0607,9.0607,68400.0
2013-04-02 10:20:00,12.47,12.53,12.47,12.51,65600.0,9.0607,9.1043,9.0607,9.0897,65600.0
2013-04-02 10:30:00,12.51,12.51,12.45,12.49,124800.0,9.0897,9.0897,9.0461,9.0752,124800.0
2013-04-02 10:40:00,12.49,12.49,12.46,12.47,94000.0,9.0752,9.0752,9.0534,9.0607,94000.0
2013-04-02 10:50:00,12.47,12.47,12.45,12.46,60000.0,9.0607,9.0607,9.0461,9.0534,60000.0
2013-04-02 11:00:00,12.47,12.48,12.44,12.45,69200.0,9.0607,9.0679,9.0389,9.0461,69200.0
2013-04-02 11:10:00,12.45,12.49,12.45,12.48,67200.0,9.0461,9.0752,9.0461,9.0679,67200.0
2013-04-02 11:20:00,12.48,12.51,12.47,12.49,102800.0,9.0679,9.0897,9.0607,9.0752,102800.0
2013-04-02 11:30:00,12.49,12.52,12.49,12.5,57600.0,9.0752,9.097,9.0752,9.0825,57600.0
2013-04-02 11:40:00,12.51,12.51,12.49,12.49,77200.0,9.0897,9.0897,9.0752,9.0752,77200.0
2013-04-02 11:50:00,12.49,12.5,12.47,12.48,64000.0,9.0752,9.0825,9.0607,9.0679,64000.0
2013-04-02 12:00:00,12.49,12.5,12.47,12.49,47600.0,9.0752,9.0825,9.0607,9.0752,47600.0
2013-04-02 12:10:00,12.49,12.52,12.49,12.52,30400.0,9.0752,9.097,9.0752,9.097,30400.0
2013-04-02 12:20:00,12.51,12.51,12.51,12.51,28800.0,9.0897,9.0897,9.0897,9.0897,28800.0
2013-04-02 12:30:00,12.51,12.51,12.49,12.51,37200.0,9.0897,9.0897,9.0752,9.0897,37200.0
2013-04-02 12:40:00,12.51,12.51,12.5,12.51,22400.0,9.0897,9.0897,9.0825,9.0897,22400.0
2013-04-02 12:50:00,12.5,12.51,12.5,12.51,31600.0,9.0825,9.0897,9.0825,9.0897,31600.0
2013-04-02 13:00:00,12.51,12.52,12.5,12.5,72800.0,9.0897,9.097,9.0825,9.0825,72800.0
2013-04-02 13:10:00,12.5,12.51,12.49,12.49,41200.0,9.0825,9.0897,9.0752,9.0752,41200.0
2013-04-02 13:20:00,12.5,12.5,12.45,12.46,84800.0,9.0825,9.0825,9.0461,9.0534,84800.0
2013-04-02 13:30:00,12.46,12.48,12.44,12.47,56800.0,9.0534,9.0679,9.0389,9.0607,56800.0
2013-04-02 13:40:00,12.47,12.48,12.46,12.48,42400.0,9.0607,9.0679,9.0534,9.0679,42400.0
2013-04-02 13:50:00,12.47,12.48,12.47,12.47,93200.0,9.0607,9.0679,9.0607,9.0607,93200.0
2013-04-02 14:00:00,12.46,12.47,12.46,12.46,44800.0,9.0534,9.0607,9.0534,9.0534,44800.0
2013-04-02 14:10:00,12.46,12.47,12.45,12.45,50400.0,9.0534,9.0607,9.0461,9.0461,50400.0
2013-04-02 14:20:00,12.45,12.47,12.44,12.45,108000.0,9.0461,9.0607,9.0389,9.0461,108000.0
2013-04-02 14:30:00,12.45,12.45,12.41,12.42,80800.0,9.0461,9.0461,9.0171,9.0243,80800.0
2013-04-02 14:40:00,12.42,12.43,12.41,12.42,76400.0,9.0243,9.0316,9.0171,9.0243,76400.0
2013-04-02 14:50:00,12.41,12.42,12.4,12.42,64000.0,9.0171,9.0243,9.0098,9.0243,64000.0
2013-04-02 15:00:00,12.42,12.43,12.42,12.42,87600.0,9.0243,9.0316,9.0243,9.0243,87600.0
2013-04-02 15:10:00,12.42,12.43,12.41,12.41,82800.0,9.0243,9.0316,9.0171,9.0171,82800.0
2013-04-02 15:20:00,12.41,12.43,12.41,12.42,148800.0,9.0171,9.0316,9.0171,9.0243,148800.0
2013-04-02 15:30:00,12.42,12.44,12.41,12.42,107600.0,9.0243,9.0389,9.0171,9.0243,107600.0
2013-04-02 15:40:00,12.42,12.42,12.39,12.4,145600.0,9.0243,9.0243,9.0025,9.0098,145600.0
2013-04-02 15:50:00,12.4,12.44,12.4,12.44,442800.0,9.0098,9.0389,9.0098,9.0389,442800.0
2013-04-03 09:30:00,12.41,12.46,12.4,12.45,98000.0,9.0171,9.0534,9.0098,9.0461,98000.0
2013-04-03 09:40:00,12.45,12.46,12.41,12.41,78000.0,9.0461,9.0534,9.0171,9.0171,78000.0
2013-04-03 09:50:00,12.41,12.44,12.41,12.43,54400.0,9.0171,9.0389,9.0171,9.0316,54400.0
2013-04-03 10:00:00,12.43,12.44,12.35,12.38,170800.0,9.0316,9.0389,8.9735,8.9953,170800.0
2013-04-03 10:10:00,12.38,12.39,12.34,12.37,122800.0,8.9953,9.0025,8.9662,8.988,122800.0
2013-04-03 10:20:00,12.37,12.38,12.35,12.35,68000.0,8.988,8.9953,8.9735,8.9735,68000.0
2013-04-03 10:30:00,12.35,12.36,12.34,12.35,75200.0,8.9735,8.9807,8.9662,8.9735,75200.0
2013-04-03 10:40:00,12.35,12.37,12.33,12.36,153200.0,8.9735,8.988,8.9589,8.9807,153200.0
2013-04-03 10:50:00,12.35,12.37,12.34,12.36,73200.0,8.9735,8.988,8.9662,8.9807,73200.0
2013-04-03 11:00:00,12.36,12.36,12.29,12.3,117200.0,8.9807,8.9807,8.9299,8.9371,117200.0
2013-04-03 11:10:00,12.3,12.3,12.27,12.28,85200.0,8.9371,8.9371,8.9153,8.9226,85200.0
2013-04-03 11:20:00,12.28,12.3,12.27,12.28,86400.0,8.9226,8.9371,8.9153,8.9226,86400.0
2013-04-03 11:30:00,12.28,12.29,12.27,12.29,91200.0,8.9226,8.9299,8.9153,8.9299,91200.0
2013-04-03 11:40:00,12.29,12.3,12.28,12.29,58800.0,8.9299,8.9371,8.9226,8.9299,58800.0
2013-04-03 11:50:00,12.29,12.3,12.28,12.3,52800.0,8.9299,8.9371,8.9226,8.9371,52800.0
2013-04-03 12:00:00,12.3,12.31,12.28,12.28,56000.0,8.9371,8.9444,8.9226,8.9226,56000.0
2013-04-03 12:10:00,12.28,12.29,12.27,12.27,73200.0,8.9226,8.9299,8.9153,8.9153,73200.0
2013-04-03 12:20:00,12.27,12.29,12.27,12.27,50400.0,8.9153,8.9299,8.9153,8.9153,50400.0
2013-04-03 12:30:00,12.27,12.28,12.27,12.27,50800.0,8.9153,8.9226,8.9153,8.9153,50800.0
2013-04-03 12:40:00,12.27,12.27,12.25,12.25,176000.0,8.9153,8.9153,8.9008,8.9008,176000.0
2013-04-03 12:50:00,12.25,12.27,12.25,12.27,66000.0,8.9008,8.9153,8.9008,8.9153,66000.0
2013-04-03 13:00:00,12.27,12.28,12.27,12.28,69200.0,8.9153,8.9226,8.9153,8.9226,69200.0
2013-04-03 13:10:00,12.28,12.28,12.25,12.26,84000.0,8.9226,8.9226,8.9008,8.9081,84000.0
2013-04-03 13:20:00,12.25,12.25,12.24,12.24,133600.0,8.9008,8.9008,8.8936,8.8936,133600.0
2013-04-03 13:30:00,12.24,12.24,12.18,12.18,162000.0,8.8936,8.8936,8.85,8.85,162000.0
2013-04-03 13:40:00,12.18,12.19,12.15,12.15,201600.0,8.85,8.8572,8.8282,8.8282,201600.0
2013-04-03 13:50:00,12.15,12.16,12.13,12.13,124800.0,8.8282,8.8354,8.8136,8.8136,124800.0
2013-04-03 14:00:00,12.13,12.15,12.12,12.14,216400.0,8.8136,8.8282,8.8064,8.8209,216400.0
2013-04-03 14:10:00,12.14,12.17,12.14,12.16,111600.0,8.8209,8.8427,8.8209,8.8354,111600.0
2013-04-03 14:20:00,12.16,12.16,12.15,12.16,158800.0,8.8354,8.8354,8.8282,8.8354,158800.0
2013-04-03 14:30:00,12.16,12.19,12.16,12.18,136000.0,8.8354,8.8572,8.8354,8.85,136000.0
2013-04-03 14:40:00,12.18,12.19,12.18,12.19,131200.0,8.85,8.8572,8.85,8.8572,131200.0
2013-04-03 14:50:00,12.19,12.21,12.19,12.21,259600.0,8.8572,8.8718,8.8572,8.8718,259600.0
2013-04-03 15:00:00,12.21,12.21,12.18,12.18,83200.0,8.8718,8.8718,8.85,8.85,83200.0
2013-04-03 15:10:00,12.18,12.2,12.15,12.16,418400.0,8.85,8.8645,8.8282,8.8354,418400.0
2013-04-03 15:20:00,12.16,12.16,12.15,12.15,166000.0,8.8354,8.8354,8.8282,8.8282,166000.0
2013-04-03 15:30:00,12.15,12.16,12.12,12.13,355200.0,8.8282,8.8354,8.8064,8.8136,355200.0
2013-04-03 15:40:00,12.13,12.15,12.12,12.15,836800.0,8.8136,8.8282,8.8064,8.8282,836800.0
2013-04-03 15:50:00,12.15,12.16,12.13,12.13,733200.0,8.8282,8.8354,8.8136,8.8136,733200.0
2013-04-04 09:30:00,12.13,12.18,12.12,12.15,190000.0,8.8136,8.85,8.8064,8.8282,190000.0
2013-04-04 09:40:00,12.15,12.28,12.15,12.28,85600.0,8.8282,8.9226,8.8282,8.9226,85600.0
2013-04-04 09:50:00,12.27,12.31,12.27,12.31,165200.0,8.9153,8.9444,8.9153,8.9444,165200.0
2013-04-04 10:00:00,12.31,12.36,12.31,12.31,74800.0,8.9444,8.9807,8.9444,8.9444,74800.0
2013-04-04 10:10:00,12.31,12.31,12.27,12.27,114000.0,8.9444,8.9444,8.9153,8.9153,114000.0
2013-04-04 10:20:00,12.27,12.29,12.24,12.26,64800.0,8.9153,8.9299,8.8936,8.9081,64800.0
2013-04-04 10:30:00,12.26,12.29,12.26,12.28,74400.0,8.9081,8.9299,8.9081,8.9226,74400.0
2013-04-04 10:40:00,12.28,12.33,12.28,12.31,92800.0,8.9226,8.9589,8.9226,8.9444,92800.0
2013-04-04 10:50:00,12.31,12.31,12.28,12.29,90800.0,8.9444,8.9444,8.9226,8.9299,90800.0
2013-04-04 11:00:00,12.28,12.31,12.28,12.29,39200.0,8.9226,8.9444,8.9226,8.9299,39200.0
2013-04-04 11:10:00,12.3,12.31,12.29,12.31,62800.0,8.9371,8.9444,8.9299,8.9444,62800.0
2013-04-04 11:20:00,12.3,12.33,12.3,12.33,49200.0,8.9371,8.9589,8.9371,8.9589,49200.0
2013-04-04 11:30:00,12.33,12.33,12.29,12.29,35200.0,8.9589,8.9589,8.9299,8.9299,35200.0
2013-04-04 11:40:00,12.29,12.3,12.28,12.3,43600.0,8.9299,8.9371,8.9226,8.9371,43600.0
2013-04-04 11:50:00,12.3,12.31,12.29,12.31,34800.0,8.9371,8.9444,8.9299,8.9444,34800.0
2013-04-04 12:00:00,12.31,12.31,12.24,12.25,118800.0,8.9444,8.9444,8.8936,8.9008,118800.0
2013-04-04 12:10:00,12.25,12.27,12.22,12.27,43200.0,8.9008,8.9153,8.879,8.9153,43200.0
2013-04-04 12:20:00,12.27,12.28,12.24,12.25,34800.0,8.9153,8.9226,8.8936,8.9008,34800.0
2013-04-04 12:30:00,12.24,12.27,12.23,12.26,29600.0,8.8936,8.9153,8.8863,8.9081,29600.0
2013-04-04 12:40:00,12.26,12.28,12.25,12.28,34000.0,8.9081,8.9226,8.9008,8.9226,34000.0
2013-04-04 12:50:00,12.27,12.28,12.26,12.28,32400.0,8.9153,8.9226,8.9081,8.9226,32400.0
2013-04-04 13:00:00,12.27,12.27,12.26,12.27,17200.0,8.9153,8.9153,8.9081,8.9153,17200.0
2013-04-04 13:10:00,12.27,12.28,12.25,12.28,28000.0,8.9153,8.9226,8.9008,8.9226,28000.0
2013-04-04 13:20:00,12.28,12.29,12.28,12.29,21600.0,8.9226,8.9299,8.9226,8.9299,21600.0
2013-04-04 13:30:00,12.29,12.3,12.28,12.29,32800.0,8.9299,8.9371,8.9226,8.9299,32800.0
2013-04-04 13:40:00,12.29,12.33,12.29,12.33,54000.0,8.9299,8.9589,8.9299,8.9589,54000.0
2013-04-04 13:50:00,12.33,12.33,12.31,12.31,33200.0,8.9589,8.9589,8.9444,8.9444,33200.0
2013-04-04 14:00:00,12.31,12.31,12.3,12.31,52800.0,8.9444,8.9444,8.9371,8.9444,52800.0
2013-04-04 14:10:00,12.31,12.34,12.31,12.33,32800.0,8.9444,8.9662,8.9444,8.9589,32800.0
2013-04-04 14:20:00,12.34,12.34,12.32,12.34,52400.0,8.9662,8.9662,8.9517,8.9662,52400.0
2013-04-04 14:30:00,12.34,12.35,12.34,12.35,44800.0,8.9662,8.9735,8.9662,8.9735,44800.0
2013-04-04 14:40:00,12.35,12.35,12.34,12.35,60800.0,8.9735,8.9735,8.9662,8.9735,60800.0
2013-04-04 14:50:00,12.35,12.35,12.31,12.32,110400.0,8.9735,8.9735,8.9444,8.9517,110400.0
2013-04-04 15:00:00,12.31,12.32,12.31,12.31,152400.0,8.9444,8.9517,8.9444,8.9444,152400.0
2013-04-04 15:10:00,12.31,12.33,12.3,12.3,144800.0,8.9444,8.9589,8.9371,8.9371,144800.0
2013-04-04 15:20:00,12.31,12.33,12.3,12.32,75600.0,8.9444,8.9589,8.9371,8.9517,75600.0
2013-04-04 15:30:00,12.31,12.33,12.31,12.31,108000.0,8.9444,8.9589,8.9444,8.9444,108000.0
2013-04-04 15:40:00,12.31,12.31,12.29,12.29,222400.0,8.9444,8.9444,8.9299,8.9299,222400.0
2013-04-04 15:50:00,12.29,12.35,12.29,12.34,463200.0,8.9299,8.9735,8.9299,8.9662,463200.0
2013-04-05 09:30:00,12.15,12.15,12.08,12.13,148000.0,8.8282,8.8282,8.7773,8.8136,148000.0
2013-04-05 09:40:00,12.13,12.24,12.13,12.22,143200.0,8.8136,8.8936,8.8136,8.879,143200.0
2013-04-05 09:50:00,12.22,12.22,12.17,12.21,108400.0,8.879,8.879,8.8427,8.8718,108400.0
2013-04-05 10:00:00,12.21,12.24,12.18,12.24,136800.0,8.8718,8.8936,8.85,8.8936,136800.0
2013-04-05 10:10:00,12.24,12.24,12.18,12.18,77600.0,8.8936,8.8936,8.85,8.85,77600.0
2013-04-05 10:20:00,12.18,12.19,12.17,12.18,26000.0,8.85,8.8572,8.8427,8.85,26000.0
2013-04-05 10:30:00,12.18,12.21,12.18,12.19,64000.0,8.85,8.8718,8.85,8.8572,64000.0
2013-04-05 10:40:00,12.2,12.2,12.16,12.17,77600.0,8.8645,8.8645,8.8354,8.8427,77600.0
2013-04-05 10:50:00,12.17,12.19,12.16,12.18,40800.0,8.8427,8.8572,8.8354,8.85,40800.0
2013-04-05 11:00:00,12.18,12.21,12.18,12.19,65600.0,8.85,8.8718,8.85,8.8572,65600.0
2013-04-05 11:10:00,12.19,12.22,12.19,12.19,102800.0,8.8572,8.879,8.8572,8.8572,102800.0
2013-04-05 11:20:00,12.18,12.19,12.16,12.17,42000.0,8.85,8.8572,8.8354,8.8427,42000.0
2013-04-05 11:30:00,12.16,12.17,12.15,12.15,54800.0,8.8354,8.8427,8.8282,8.8282,54800.0
2013-04-05 11:40:00,12.15,12.2,12.15,12.19,78000.0,8.8282,8.8645,8.8282,8.8572,78000.0
2013-04-05 11:50:00,12.18,12.19,12.17,12.18,126800.0,8.85,8.8572,8.8427,8.85,126800.0
2013-04-05 12:00:00,12.18,12.21,12.18,12.2,71600.0,8.85,8.8718,8.85,8.8645,71600.0
2013-04-05 12:10:00,12.2,12.21,12.19,12.19,72400.0,8.8645,8.8718,8.8572,8.8572,72400.0
2013-04-05 12:20:00,12.19,12.19,12.18,12.19,27200.0,8.8572,8.8572,8.85,8.8572,27200.0
2013-04-05 12:30:00,12.19,12.21,12.19,12.2,25200.0,8.8572,8.8718,8.8572,8.8645,25200.0
2013-04-05 12:40:00,12.2,12.21,12.19,12.21,25600.0,8.8645,8.8718,8.8572,8.8718,25600.0
2013-04-05 12:50:00,12.2,12.21,12.17,12.17,66000.0,8.8645,8.8718,8.8427,8.8427,66000.0
2013-04-05 13:00:00,12.17,12.19,12.16,12.19,24800.0,8.8427,8.8572,8.8354,8.8572,24800.0
2013-04-05 13:10:00,12.18,12.2,12.18,12.2,26400.0,8.85,8.8645,8.85,8.8645,26400.0
2013-04-05 13:20:00,12.19,12.2,12.19,12.2,28800.0,8.8572,8.8645,8.8572,8.8645,28800.0
2013-04-05 13:30:00,12.2,12.21,12.18,12.19,41200.0,8.8645,8.8718,8.85,8.8572,41200.0
2013-04-05 13:40:00,12.19,12.19,12.18,12.19,44400.0,8.8572,8.8572,8.85,8.8572,44400.0
2013-04-05 13:50:00,12.19,12.19,12.17,12.18,70400.0,8.8572,8.8572,8.8427,8.85,70400.0
2013-04-05 14:00:00,12.18,12.19,12.17,12.18,77600.0,8.85,8.8572,8.8427,8.85,77600.0
2013-04-05 14:10:00,12.18,12.19,12.16,12.18,76800.0,8.85,8.8572,8.8354,8.85,76800.0
2013-04-05 14:20:00,12.18,12.23,12.18,12.22,67200.0,8.85,8.8863,8.85,8.879,67200.0
2013-04-05 14:30:00,12.22,12.24,12.22,12.23,67600.0,8.879,8.8936,8.879,8.8863,67600.0
2013-04-05 14:40:00,12.23,12.23,12.21,12.23,85200.0,8.8863,8.8863,8.8718,8.8863,85200.0
2013-04-05 14:50:00,12.23,12.23,12.22,12.23,69600.0,8.8863,8.8863,8.879,8.8863,69600.0
2013-04-05 15:00:00,12.22,12.24,12.21,12.24,82800.0,8.879,8.8936,8.8718,8.8936,82800.0
2013-04-05 15:10:00,12.24,12.26,12.24,12.26,103200.0,8.8936,8.9081,8.8936,8.9081,103200.0
2013-04-05 15:20:00,12.26,12.26,12.24,12.25,96000.0,8.9081,8.9081,8.8936,8.9008,96000.0
2013-04-05 15:30:00,12.25,12.28,12.24,12.28,138400.0,8.9008,8.9226,8.8936,8.9226,138400.0
2013-04-05 15:40:00,12.28,12.3,12.28,12.3,147600.0,8.9226,8.9371,8.9226,8.9371,147600.0
2013-04-05 15:50:00,12.3,12.31,12.28,12.3,373600.0,8.9371,8.9444,8.9226,8.9371,373600.0
2013-04-08 09:30:00,12.35,12.46,12.33,12.46,206800.0,8.9735,9.0534,8.9589,9.0534,206800.0
2013-04-08 09:40:00,12.47,12.47,12.39,12.4,93600.0,9.0607,9.0607,9.0025,9.0098,93600.0
2013-04-08 09:50:00,12.4,12.4,12.34,12.35,30800.0,9.0098,9.0098,8.9662,8.9735,30800.0
2013-04-08 10:00:00,12.36,12.38,12.33,12.38,88400.0,8.9807,8.9953,8.9589,8.9953,88400.0
2013-04-08 10:10:00,12.38,12.38,12.31,12.31,114400.0,8.9953,8.9953,8.9444,8.9444,114400.0
2013-04-08 10:20:00,12.31,12.32,12.3,12.32,34000.0,8.9444,8.9517,8.9371,8.9517,34000.0
2013-04-08 10:30:00,12.32,12.34,12.32,12.33,34400.0,8.9517,8.9662,8.9517,8.9589,34400.0
2013-04-08 10:40:00,12.33,12.34,12.31,12.33,48000.0,8.9589,8.9662,8.9444,8.9589,48000.0
2013-04-08 10:50:00,12.33,12.35,12.32,12.33,58000.0,8.9589,8.9735,8.9517,8.9589,58000.0
2013-04-08 11:00:00,12.33,12.33,12.3,12.31,46000.0,8.9589,8.9589,8.9371,8.9444,46000.0
2013-04-08 11:10:00,12.31,12.35,12.31,12.35,62400.0,8.9444,8.9735,8.9444,8.9735,62400.0
2013-04-08 11:20:00,12.35,12.39,12.35,12.39,286000.0,8.9735,9.0025,8.9735,9.0025,286000.0
2013-04-08 11:30:00,12.39,12.4,12.38,12.39,187600.0,9.0025,9.0098,8.9953,9.0025,187600.0
2013-04-08 11:40:00,12.39,12.4,12.38,12.38,187600.0,9.0025,9.0098,8.9953,8.9953,187600.0
2013-04-08 11:50:00,12.38,12.38,12.34,12.34,58400.0,8.9953,8.9953,8.9662,8.9662,58400.0
2013-04-08 12:00:00,12.34,12.35,12.32,12.32,48400.0,8.9662,8.9735,8.9517,8.9517,48400.0
2013-04-08 12:10:00,12.32,12.33,12.3,12.3,133200.0,8.9517,8.9589,8.9371,8.9371,133200.0
2013-04-08 12:20:00,12.31,12.31,12.28,12.31,82000.0,8.9444,8.9444,8.9226,8.9444,82000.0
2013-04-08 12:30:00,12.31,12.33,12.31,12.33,38000.0,8.9444,8.9589,8.9444,8.9589,38000.0
2013-04-08 12:40:00,12.34,12.35,12.34,12.35,33200.0,8.9662,8.9735,8.9662,8.9735,33200.0
2013-04-08 12:50:00,12.35,12.37,12.34,12.37,43600.0,8.9735,8.988,8.9662,8.988,43600.0
2013-04-08 13:00:00,12.37,12.38,12.37,12.38,76800.0,8.988,8.9953,8.988,8.9953,76800.0
2013-04-08 13:10:00,12.38,12.39,12.38,12.39,145600.0,8.9953,9.0025,8.9953,9.0025,145600.0
2013-04-08 13:20:00,12.39,12.42,12.39,12.42,78800.0,9.0025,9.0243,9.0025,9.0243,78800.0
2013-04-08 13:30:00,12.42,12.43,12.42,12.42,40400.0,9.0243,9.0316,9.0243,9.0243,40400.0
2013-04-08 13:40:00,12.41,12.46,12.41,12.45,62000.0,9.0171,9.0534,9.0171,9.0461,62000.0
2013-04-08 13:50:00,12.45,12.49,12.45,12.48,110000.0,9.0461,9.0752,9.0461,9.0679,110000.0
2013-04-08 14:00:00,12.48,12.49,12.47,12.49,118400.0,9.0679,9.0752,9.0607,9.0752,118400.0
2013-04-08 14:10:00,12.49,12.5,12.48,12.49,78800.0,9.0752,9.0825,9.0679,9.0752,78800.0
2013-04-08 14:20:00,12.49,12.49,12.48,12.49,89200.0,9.0752,9.0752,9.0679,9.0752,89200.0
2013-04-08 14:30:00,12.49,12.51,12.49,12.51,100400.0,9.0752,9.0897,9.0752,9.0897,100400.0
2013-04-08 14:40:00,12.5,12.51,12.5,12.51,50400.0,9.0825,9.0897,9.0825,9.0897,50400.0
2013-04-08 14:50:00,12.51,12.53,12.51,12.53,176400.0,9.0897,9.1043,9.0897,9.1043,176400.0
2013-04-08 15:00:00,12.53,12.53,12.5,12.5,93200.0,9.1043,9.1043,9.0825,9.0825,93200.0
2013-04-08 15:10:00,12.5,12.51,12.48,12.48,137200.0,9.0825,9.0897,9.0679,9.0679,137200.0
2013-04-08 15:20:00,12.48,12.5,12.48,12.5,202000.0,9.0679,9.0825,9.0679,9.0825,202000.0
2013-04-08 15:30:00,12.5,12.56,12.5,12.55,506000.0,9.0825,9.1261,9.0825,9.1188,506000.0
2013-04-08 15:40:00,12.55,12.56,12.55,12.55,432000.0,9.1188,9.1261,9.1188,9.1188,432000.0
2013-04-08 15:50:00,12.55,12.57,12.55,12.57,840800.0,9.1188,9.1333,9.1188,9.1333,840800.0
2013-04-09 09:30:00,12.53,12.63,12.51,12.56,311200.0,9.1043,9.1769,9.0897,9.1261,311200.0
2013-04-09 09:40:00,12.56,12.56,12.52,12.54,163200.0,9.1261,9.1261,9.097,9.1115,163200.0
2013-04-09 09:50:00,12.54,12.54,12.49,12.49,177600.0,9.1115,9.1115,9.0752,9.0752,177600.0
2013-04-09 10:00:00,12.49,12.51,12.44,12.51,175600.0,9.0752,9.0897,9.0389,9.0897,175600.0
2013-04-09 10:10:00,12.5,12.57,12.5,12.5,130400.0,9.0825,9.1333,9.0825,9.0825,130400.0
2013-04-09 10:20:00,12.5,12.59,12.5,12.59,120800.0,9.0825,9.1479,9.0825,9.1479,120800.0
2013-04-09 10:30:00,12.59,12.61,12.49,12.49,137600.0,9.1479,9.1624,9.0752,9.0752,137600.0
2013-04-09 10:40:00,12.49,12.5,12.47,12.5,108800.0,9.0752,9.0825,9.0607,9.0825,108800.0
2013-04-09 10:50:00,12.49,12.53,12.48,12.53,156400.0,9.0752,9.1043,9.0679,9.1043,156400.0
2013-04-09 11:00:00,12.53,12.53,12.49,12.51,86800.0,9.1043,9.1043,9.0752,9.0897,86800.0
2013-04-09 11:10:00,12.51,12.52,12.47,12.48,128400.0,9.0897,9.097,9.0607,9.0679,128400.0
2013-04-09 11:20:00,12.48,12.53,12.48,12.53,102400.0,9.0679,9.1043,9.0679,9.1043,102400.0
2013-04-09 11:30:00,12.53,12.53,12.5,12.51,62400.0,9.1043,9.1043,9.0825,9.0897,62400.0
2013-04-09 11:40:00,12.51,12.55,12.51,12.55,80400.0,9.0897,9.1188,9.0897,9.1188,80400.0
2013-04-09 11:50:00,12.54,12.56,12.53,12.56,82400.0,9.1115,9.1261,9.1043,9.1261,82400.0
2013-04-09 12:00:00,12.57,12.59,12.56,12.56,61200.0,9.1333,9.1479,9.1261,9.1261,61200.0
2013-04-09 12:10:00,12.56,12.59,12.55,12.59,65200.0,9.1261,9.1479,9.1188,9.1479,65200.0
2013-04-09 12:20:00,12.59,12.62,12.58,12.62,90800.0,9.1479,9.1697,9.1406,9.1697,90800.0
2013-04-09 12:30:00,12.62,12.65,12.6,12.6,300000.0,9.1697,9.1915,9.1551,9.1551,300000.0
2013-04-09 12:40:00,12.6,12.6,12.59,12.59,80000.0,9.1551,9.1551,9.1479,9.1479,80000.0
2013-04-09 12:50:00,12.59,12.6,12.56,12.56,60400.0,9.1479,9.1551,9.1261,9.1261,60400.0
2013-04-09 13:00:00,12.57,12.64,12.57,12.64,234000.0,9.1333,9.1842,9.1333,9.1842,234000.0
2013-04-09 13:10:00,12.64,12.71,12.63,12.7,134400.0,9.1842,9.2351,9.1769,9.2278,134400.0
2013-04-09 13:20:00,12.7,12.73,12.68,12.72,166400.0,9.2278,9.2496,9.2133,9.2423,166400.0
2013-04-09 13:30:00,12.72,12.72,12.7,12.7,132800.0,9.2423,9.2423,9.2278,9.2278,132800.0
2013-04-09 13:40:00,12.7,12.73,12.7,12.72,87600.0,9.2278,9.2496,9.2278,9.2423,87600.0
2013-04-09 13:50:00,12.72,12.72,12.68,12.68,93200.0,9.2423,9.2423,9.2133,9.2133,93200.0
2013-04-09 14:00:00,12.68,12.76,12.68,12.76,156400.0,9.2133,9.2714,9.2133,9.2714,156400.0
2013-04-09 14:10:00,12.76,12.77,12.71,12.72,128400.0,9.2714,9.2786,9.2351,9.2423,128400.0
2013-04-09 14:20:00,12.72,12.77,12.71,12.76,122400.0,9.2423,9.2786,9.2351,9.2714,122400.0
2013-04-09 14:30:00,12.76,12.77,12.7,12.7,125600.0,9.2714,9.2786,9.2278,9.2278,125600.0
2013-04-09 14:40:00,12.71,12.77,12.71,12.76,166000.0,9.2351,9.2786,9.2351,9.2714,166000.0
2013-04-09 14:50:00,12.76,12.76,12.7,12.75,213600.0,9.2714,9.2714,9.2278,9.2641,213600.0
2013-04-09 15:00:00,12.75,12.76,12.72,12.72,270000.0,9.2641,9.2714,9.2423,9.2423,270000.0
2013-04-09 15:10:00,12.72,12.75,12.72,12.74,190800.0,9.2423,9.2641,9.2423,9.2568,190800.0
2013-04-09 15:20:00,12.74,12.77,12.72,12.72,342800.0,9.2568,9.2786,9.2423,9.2423,342800.0
2013-04-09 15:30:00,12.72,12.72,12.68,12.7,534000.0,9.2423,9.2423,9.2133,9.2278,534000.0
2013-04-09 15:40:00,12.7,12.7,12.69,12.7,424400.0,9.2278,9.2278,9.2205,9.2278,424400.0
2013-04-09 15:50:00,12.7,12.72,12.69,12.72,948800.0,9.2278,9.2423,9.2205,9.2423,948800.0
2013-04-10 09:30:00,12.23,12.31,12.2,12.22,1104800.0,8.8863,8.9444,8.8645,8.879,1104800.0
2013-04-10 09:40:00,12.22,12.24,12.03,12.09,1196000.0,8.879,8.8936,8.741,8.7846,1196000.0
2013-04-10 09:50:00,12.09,12.22,12.06,12.19,1165200.0,8.7846,8.879,8.7628,8.8572,1165200.0
2013-04-10 10:00:00,12.19,12.29,12.18,12.29,482800.0,8.8572,8.9299,8.85,8.9299,482800.0
2013-04-10 10:10:00,12.29,12.38,12.26,12.27,511200.0,8.9299,8.9953,8.9081,8.9153,511200.0
2013-04-10 10:20:00,12.27,12.35,12.24,12.35,544400.0,8.9153,8.9735,8.8936,8.9735,544400.0
2013-04-10 10:30:00,12.35,12.44,12.31,12.38,589600.0,8.9735,9.0389,8.9444,8.9953,589600.0
2013-04-10 10:40:00,12.38,12.56,12.37,12.52,919600.0,8.9953,9.1261,8.988,9.097,919600.0
2013-04-10 10:50:00,12.51,12.58,12.51,12.56,728000.0,9.0897,9.1406,9.0897,9.1261,728000.0
2013-04-10 11:00:00,12.56,12.56,12.42,12.44,691600.0,9.1261,9.1261,9.0243,9.0389,691600.0
2013-04-10 11:10:00,12.44,12.46,12.37,12.38,380400.0,9.0389,9.0534,8.988,8.9953,380400.0
2013-04-10 11:20:00,12.37,12.38,12.32,12.32,295200.0,8.988,8.9953,8.9517,8.9517,295200.0
2013-04-10 11:30:00,12.32,12.35,12.27,12.32,274800.0,8.9517,8.9735,8.9153,8.9517,274800.0
2013-04-10 11:40:00,12.33,12.38,12.29,12.31,165600.0,8.9589,8.9953,8.9299,8.9444,165600.0
2013-04-10 11:50:00,12.31,12.34,12.3,12.33,157200.0,8.9444,8.9662,8.9371,8.9589,157200.0
2013-04-10 12:00:00,12.33,12.35,12.32,12.35,82000.0,8.9589,8.9735,8.9517,8.9735,82000.0
2013-04-10 12:10:00,12.34,12.35,12.32,12.35,104800.0,8.9662,8.9735,8.9517,8.9735,104800.0
2013-04-10 12:20:00,12.34,12.36,12.3,12.31,95600.0,8.9662,8.9807,8.9371,8.9444,95600.0
2013-04-10 12:30:00,12.31,12.33,12.31,12.32,152000.0,8.9444,8.9589,8.9444,8.9517,152000.0
2013-04-10 12:40:00,12.33,12.33,12.29,12.29,122800.0,8.9589,8.9589,8.9299,8.9299,122800.0
2013-04-10 12:50:00,12.29,12.3,12.25,12.27,130800.0,8.9299,8.9371,8.9008,8.9153,130800.0
2013-04-10 13:00:00,12.27,12.29,12.27,12.29,116400.0,8.9153,8.9299,8.9153,8.9299,116400.0
2013-04-10 13:10:00,12.29,12.29,12.26,12.26,138000.0,8.9299,8.9299,8.9081,8.9081,138000.0
2013-04-10 13:20:00,12.26,12.31,12.26,12.31,111200.0,8.9081,8.9444,8.9081,8.9444,111200.0
2013-04-10 13:30:00,12.31,12.34,12.3,12.31,101600.0,8.9444,8.9662,8.9371,8.9444,101600.0
2013-04-10 13:40:00,12.33,12.33,12.29,12.29,106400.0,8.9589,8.9589,8.9299,8.9299,106400.0
2013-04-10 13:50:00,12.3,12.3,12.24,12.25,1846000.0,8.9371,8.9371,8.8936,8.9008,1846000.0
2013-04-10 14:00:00,12.25,12.26,12.19,12.19,507200.0,8.9008,8.9081,8.8572,8.8572,507200.0
2013-04-10 14:10:00,12.2,12.22,12.16,12.21,250000.0,8.8645,8.879,8.8354,8.8718,250000.0
2013-04-10 14:20:00,12.22,12.22,12.18,12.2,145600.0,8.879,8.879,8.85,8.8645,145600.0
2013-04-10 14:30:00,12.2,12.2,12.15,12.17,198400.0,8.8645,8.8645,8.8282,8.8427,198400.0
2013-04-10 14:40:00,12.17,12.19,12.16,12.19,114800.0,8.8427,8.8572,8.8354,8.8572,114800.0
2013-04-10 14:50:00,12.19,12.21,12.18,12.21,147600.0,8.8572,8.8718,8.85,8.8718,147600.0
2013-04-10 15:00:00,12.21,12.21,12.14,12.15,318800.0,8.8718,8.8718,8.8209,8.8282,318800.0
2013-04-10 15:10:00,12.16,12.21,12.16,12.18,240800.0,8.8354,8.8718,8.8354,8.85,240800.0
2013-04-10 15:20:00,12.18,12.22,12.18,12.22,321200.0,8.85,8.879,8.85,8.879,321200.0
2013-04-10 15:30:00,12.22,12.26,12.19,12.26,654000.0,8.879,8.9081,8.8572,8.9081,654000.0
2013-04-10 15:40:00,12.26,12.28,12.22,12.23,822000.0,8.9081,8.9226,8.879,8.8863,822000.0
2013-04-10 15:50:00,12.23,12.31,12.23,12.28,1769600.0,8.8863,8.9444,8.8863,8.9226,1769600.0
2013-04-11 09:30:00,12.31,12.35,12.24,12.25,524800.0,8.9444,8.9735,8.8936,8.9008,524800.0
2013-04-11 09:40:00,12.25,12.26,12.21,12.23,435600.0,8.9008,8.9081,8.8718,8.8863,435600.0
2013-04-11 09:50:00,12.24,12.28,12.24,12.25,201600.0,8.8936,8.9226,8.8936,8.9008,201600.0
2013-04-11 10:00:00,12.26,12.34,12.26,12.33,416400.0,8.9081,8.9662,8.9081,8.9589,416400.0
2013-04-11 10:10:00,12.33,12.33,12.27,12.3,188400.0,8.9589,8.9589,8.9153,8.9371,188400.0
2013-04-11 10:20:00,12.3,12.34,12.3,12.3,256800.0,8.9371,8.9662,8.9371,8.9371,256800.0
2013-04-11 10:30:00,12.3,12.35,12.3,12.35,140000.0,8.9371,8.9735,8.9371,8.9735,140000.0
2013-04-11 10:40:00,12.35,12.39,12.33,12.39,262000.0,8.9735,9.0025,8.9589,9.0025,262000.0
2013-04-11 10:50:00,12.39,12.4,12.38,12.4,144400.0,9.0025,9.0098,8.9953,9.0098,144400.0
2013-04-11 11:00:00,12.4,12.42,12.39,12.4,304400.0,9.0098,9.0243,9.0025,9.0098,304400.0
2013-04-11 11:10:00,12.39,12.42,12.39,12.41,93200.0,9.0025,9.0243,9.0025,9.0171,93200.0
2013-04-11 11:20:00,12.41,12.45,12.41,12.43,83200.0,9.0171,9.0461,9.0171,9.0316,83200.0
2013-04-11 11:30:00,12.43,12.43,12.38,12.38,231200.0,9.0316,9.0316,8.9953,8.9953,231200.0
2013-04-11 11:40:00,12.38,12.4,12.36,12.4,178000.0,8.9953,9.0098,8.9807,9.0098,178000.0
2013-04-11 11:50:00,12.4,12.43,12.4,12.42,185200.0,9.0098,9.0316,9.0098,9.0243,185200.0
2013-04-11 12:00:00,12.43,12.43,12.38,12.39,149600.0,9.0316,9.0316,8.9953,9.0025,149600.0
2013-04-11 12:10:00,12.39,12.39,12.36,12.36,196800.0,9.0025,9.0025,8.9807,8.9807,196800.0
2013-04-11 12:20:00,12.36,12.38,12.35,12.36,117200.0,8.9807,8.9953,8.9735,8.9807,117200.0
2013-04-11 12:30:00,12.36,12.38,12.36,12.36,150000.0,8.9807,8.9953,8.9807,8.9807,150000.0
2013-04-11 12:40:00,12.37,12.38,12.34,12.35,180400.0,8.988,8.9953,8.9662,8.9735,180400.0
2013-04-11 12:50:00,12.35,12.37,12.35,12.36,106400.0,8.9735,8.988,8.9735,8.9807,106400.0
2013-04-11 13:00:00,12.36,12.37,12.35,12.35,124400.0,8.9807,8.988,8.9735,8.9735,124400.0
2013-04-11 13:10:00,12.35,12.35,12.33,12.33,62400.0,8.9735,8.9735,8.9589,8.9589,62400.0
2013-04-11 13:20:00,12.33,12.33,12.3,12.3,107200.0,8.9589,8.9589,8.9371,8.9371,107200.0
2013-04-11 13:30:00,12.29,12.32,12.29,12.31,140000.0,8.9299,8.9517,8.9299,8.9444,140000.0
2013-04-11 13:40:00,12.31,12.31,12.28,12.3,321200.0,8.9444,8.9444,8.9226,8.9371,321200.0
2013-04-11 13:50:00,12.3,12.3,12.25,12.27,159200.0,8.9371,8.9371,8.9008,8.9153,159200.0
2013-04-11 14:00:00,12.26,12.29,12.25,12.28,164000.0,8.9081,8.9299,8.9008,8.9226,164000.0
2013-04-11 14:10:00,12.28,12.29,12.26,12.26,139600.0,8.9226,8.9299,8.9081,8.9081,139600.0
2013-04-11 14:20:00,12.27,12.29,12.26,12.28,104800.0,8.9153,8.9299,8.9081,8.9226,104800.0
2013-04-11 14:30:00,12.28,12.31,12.28,12.28,147200.0,8.9226,8.9444,8.9226,8.9226,147200.0
2013-04-11 14:40:00,12.28,12.29,12.27,12.27,206800.0,8.9226,8.9299,8.9153,8.9153,206800.0
2013-04-11 14:50:00,12.27,12.29,12.27,12.27,168000.0,8.9153,8.9299,8.9153,8.9153,168000.0
2013-04-11 15:00:00,12.27,12.27,12.23,12.25,450400.0,8.9153,8.9153,8.8863,8.9008,450400.0
2013-04-11 15:10:00,12.25,12.26,12.23,12.23,205200.0,8.9008,8.9081,8.8863,8.8863,205200.0
2013-04-11 15:20:00,12.23,12.24,12.2,12.21,245200.0,8.8863,8.8936,8.8645,8.8718,245200.0
2013-04-11 15:30:00,12.21,12.23,12.21,12.21,391200.0,8.8718,8.8863,8.8718,8.8718,391200.0
2013-04-11 15:40:00,12.21,12.22,12.2,12.22,414000.0,8.8718,8.879,8.8645,8.879,414000.0
2013-04-11 15:50:00,12.22,12.22,12.2,12.2,1149200.0,8.879,8.879,8.8645,8.8645,1149200.0
2013-04-12 09:30:00,12.23,12.23,12.1,12.19,794400.0,8.8863,8.8863,8.7918,8.8572,794400.0
2013-04-12 09:40:00,12.19,12.25,12.18,12.24,400400.0,8.8572,8.9008,8.85,8.8936,400400.0
2013-04-12 09:50:00,12.24,12.25,12.16,12.17,533200.0,8.8936,8.9008,8.8354,8.8427,533200.0
2013-04-12 10:00:00,12.17,12.17,12.12,12.14,189200.0,8.8427,8.8427,8.8064,8.8209,189200.0
2013-04-12 10:10:00,12.14,12.18,12.13,12.13,333600.0,8.8209,8.85,8.8136,8.8136,333600.0
2013-04-12 10:20:00,12.13,12.16,12.13,12.15,153600.0,8.8136,8.8354,8.8136,8.8282,153600.0
2013-04-12 10:30:00,12.15,12.15,12.11,12.12,120000.0,8.8282,8.8282,8.7991,8.8064,120000.0
2013-04-12 10:40:00,12.12,12.13,12.06,12.06,104000.0,8.8064,8.8136,8.7628,8.7628,104000.0
2013-04-12 10:50:00,12.06,12.19,12.06,12.18,342400.0,8.7628,8.8572,8.7628,8.85,342400.0
2013-04-12 11:00:00,12.18,12.19,12.1,12.13,316800.0,8.85,8.8572,8.7918,8.8136,316800.0
2013-04-12 11:10:00,12.13,12.17,12.12,12.13,245200.0,8.8136,8.8427,8.8064,8.8136,245200.0
2013-04-12 11:20:00,12.13,12.13,12.09,12.1,148800.0,8.8136,8.8136,8.7846,8.7918,148800.0
2013-04-12 11:30:00,12.11,12.13,12.1,12.12,105200.0,8.7991,8.8136,8.7918,8.8064,105200.0
2013-04-12 11:40:00,12.12,12.15,12.11,12.13,569600.0,8.8064,8.8282,8.7991,8.8136,569600.0
2013-04-12 11:50:00,12.13,12.14,12.11,12.13,369600.0,8.8136,8.8209,8.7991,8.8136,369600.0
2013-04-12 12:00:00,12.13,12.14,12.11,12.14,81200.0,8.8136,8.8209,8.7991,8.8209,81200.0
2013-04-12 12:10:00,12.13,12.18,12.13,12.18,261200.0,8.8136,8.85,8.8136,8.85,261200.0
2013-04-12 12:20:00,12.17,12.21,12.17,12.2,168800.0,8.8427,8.8718,8.8427,8.8645,168800.0
2013-04-12 12:30:00,12.2,12.26,12.2,12.26,1362400.0,8.8645,8.9081,8.8645,8.9081,1362400.0
2013-04-12 12:40:00,12.26,12.26,12.2,12.2,61200.0,8.9081,8.9081,8.8645,8.8645,61200.0
2013-04-12 12:50:00,12.2,12.24,12.18,12.24,202000.0,8.8645,8.8936,8.85,8.8936,202000.0
2013-04-12 13:00:00,12.24,12.24,12.22,12.24,229200.0,8.8936,8.8936,8.879,8.8936,229200.0
2013-04-12 13:10:00,12.24,12.27,12.24,12.24,73600.0,8.8936,8.9153,8.8936,8.8936,73600.0
2013-04-12 13:20:00,12.25,12.26,12.24,12.26,77600.0,8.9008,8.9081,8.8936,8.9081,77600.0
2013-04-12 13:30:00,12.25,12.28,12.25,12.27,62800.0,8.9008,8.9226,8.9008,8.9153,62800.0
2013-04-12 13:40:00,12.27,12.28,12.26,12.28,54800.0,8.9153,8.9226,8.9081,8.9226,54800.0
2013-04-12 13:50:00,12.28,12.3,12.28,12.3,78800.0,8.9226,8.9371,8.9226,8.9371,78800.0
2013-04-12 14:00:00,12.3,12.34,12.29,12.33,179200.0,8.9371,8.9662,8.9299,8.9589,179200.0
2013-04-12 14:10:00,12.33,12.36,12.33,12.36,94000.0,8.9589,8.9807,8.9589,8.9807,94000.0
2013-04-12 14:20:00,12.36,12.37,12.35,12.36,235600.0,8.9807,8.988,8.9735,8.9807,235600.0
2013-04-12 14:30:00,12.36,12.38,12.35,12.37,253200.0,8.9807,8.9953,8.9735,8.988,253200.0
2013-04-12 14:40:00,12.37,12.4,12.37,12.4,113200.0,8.988,9.0098,8.988,9.0098,113200.0
2013-04-12 14:50:00,12.4,12.4,12.36,12.37,124000.0,9.0098,9.0098,8.9807,8.988,124000.0
2013-04-12 15:00:00,12.37,12.39,12.36,12.38,169600.0,8.988,9.0025,8.9807,8.9953,169600.0
2013-04-12 15:10:00,12.38,12.38,12.37,12.37,370400.0,8.9953,8.9953,8.988,8.988,370400.0
2013-04-12 15:20:00,12.37,12.37,12.35,12.36,175200.0,8.988,8.988,8.9735,8.9807,175200.0
2013-04-12 15:30:00,12.36,12.38,12.36,12.37,272400.0,8.9807,8.9953,8.9807,8.988,272400.0
2013-04-12 15:40:00,12.37,12.38,12.36,12.36,349600.0,8.988,8.9953,8.9807,8.9807,349600.0
2013-04-12 15:50:00,12.36,12.38,12.32,12.38,984000.0,8.9807,8.9953,8.9517,8.9953,984000.0
2013-04-15 09:30:00,12.34,12.34,12.26,12.32,164400.0,8.9662,8.9662,8.9081,8.9517,164400.0
2013-04-15 09:40:00,12.33,12.33,12.22,12.24,237200.0,8.9589,8.9589,8.879,8.8936,237200.0
2013-04-15 09:50:00,12.24,12.29,12.24,12.29,174800.0,8.8936,8.9299,8.8936,8.9299,174800.0
2013-04-15 10:00:00,12.29,12.3,12.26,12.27,288800.0,8.9299,8.9371,8.9081,8.9153,288800.0
2013-04-15 10:10:00,12.27,12.32,12.27,12.32,173200.0,8.9153,8.9517,8.9153,8.9517,173200.0
2013-04-15 10:20:00,12.32,12.32,12.27,12.3,120800.0,8.9517,8.9517,8.9153,8.9371,120800.0
2013-04-15 10:30:00,12.3,12.34,12.29,12.34,131600.0,8.9371,8.9662,8.9299,8.9662,131600.0
2013-04-15 10:40:00,12.34,12.35,12.32,12.32,175200.0,8.9662,8.9735,8.9517,8.9517,175200.0
2013-04-15 10:50:00,12.32,12.33,12.29,12.32,258000.0,8.9517,8.9589,8.9299,8.9517,258000.0
2013-04-15 11:00:00,12.32,12.32,12.29,12.29,106000.0,8.9517,8.9517,8.9299,8.9299,106000.0
2013-04-15 11:10:00,12.29,12.3,12.28,12.29,139600.0,8.9299,8.9371,8.9226,8.9299,139600.0
2013-04-15 11:20:00,12.29,12.3,12.27,12.28,173200.0,8.9299,8.9371,8.9153,8.9226,173200.0
2013-04-15 11:30:00,12.28,12.3,12.26,12.3,384400.0,8.9226,8.9371,8.9081,8.9371,384400.0
2013-04-15 11:40:00,12.31,12.31,12.26,12.27,95600.0,8.9444,8.9444,8.9081,8.9153,95600.0
2013-04-15 11:50:00,12.27,12.27,12.2,12.22,219200.0,8.9153,8.9153,8.8645,8.879,219200.0
2013-04-15 12:00:00,12.22,12.25,12.22,12.24,214400.0,8.879,8.9008,8.879,8.8936,214400.0
2013-04-15 12:10:00,12.24,12.26,12.24,12.25,55200.0,8.8936,8.9081,8.8936,8.9008,55200.0
2013-04-15 12:20:00,12.25,12.25,12.22,12.22,100400.0,8.9008,8.9008,8.879,8.879,100400.0
2013-04-15 12:30:00,12.22,12.22,12.17,12.18,113200.0,8.879,8.879,8.8427,8.85,113200.0
2013-04-15 12:40:00,12.19,12.2,12.18,12.2,157200.0,8.8572,8.8645,8.85,8.8645,157200.0
2013-04-15 12:50:00,12.2,12.21,12.18,12.2,190000.0,8.8645,8.8718,8.85,8.8645,190000.0
2013-04-15 13:00:00,12.19,12.2,12.18,12.2,162400.0,8.8572,8.8645,8.85,8.8645,162400.0
2013-04-15 13:10:00,12.2,12.21,12.18,12.19,112000.0,8.8645,8.8718,8.85,8.8572,112000.0
2013-04-15 13:20:00,12.19,12.2,12.18,12.2,82000.0,8.8572,8.8645,8.85,8.8645,82000.0
2013-04-15 13:30:00,12.2,12.21,12.19,12.2,152800.0,8.8645,8.8718,8.8572,8.8645,152800.0
2013-04-15 13:40:00,12.2,12.21,12.18,12.2,82800.0,8.8645,8.8718,8.85,8.8645,82800.0
2013-04-15 13:50:00,12.2,12.21,12.19,12.2,77200.0,8.8645,8.8718,8.8572,8.8645,77200.0
2013-04-15 14:00:00,12.2,12.2,12.15,12.16,127200.0,8.8645,8.8645,8.8282,8.8354,127200.0
2013-04-15 14:10:00,12.16,12.17,12.15,12.15,152800.0,8.8354,8.8427,8.8282,8.8282,152800.0
2013-04-15 14:20:00,12.15,12.17,12.13,12.15,147600.0,8.8282,8.8427,8.8136,8.8282,147600.0
2013-04-15 14:30:00,12.15,12.15,12.13,12.15,101600.0,8.8282,8.8282,8.8136,8.8282,101600.0
2013-04-15 14:40:00,12.15,12.19,12.15,12.18,126000.0,8.8282,8.8572,8.8282,8.85,126000.0
2013-04-15 14:50:00,12.18,12.18,12.11,12.12,190000.0,8.85,8.85,8.7991,8.8064,190000.0
2013-04-15 15:00:00,12.12,12.12,12.06,12.08,234400.0,8.8064,8.8064,8.7628,8.7773,234400.0
2013-04-15 15:10:00,12.08,12.08,12.05,12.07,290400.0,8.7773,8.7773,8.7555,8.77,290400.0
2013-04-15 15:20:00,12.07,12.08,12.04,12.04,192800.0,8.77,8.7773,8.7482,8.7482,192800.0
2013-04-15 15:30:00,12.04,12.05,11.98,11.99,506400.0,8.7482,8.7555,8.7046,8.7119,506400.0
2013-04-15 15:40:00,11.99,12.06,11.99,12.05,682400.0,8.7119,8.7628,8.7119,8.7555,682400.0
2013-04-15 15:50:00,12.04,12.07,12.02,12.02,708400.0,8.7482,8.77,8.7337,8.7337,708400.0
2013-04-16 09:30:00,12.13,12.37,12.13,12.31,501600.0,8.8136,8.988,8.8136,8.9444,501600.0
2013-04-16 09:40:00,12.31,12.33,12.27,12.29,926400.0,8.9444,8.9589,8.9153,8.9299,926400.0
2013-04-16 09:50:00,12.3,12.3,12.16,12.17,237200.0,8.9371,8.9371,8.8354,8.8427,237200.0
2013-04-16 10:00:00,12.18,12.25,12.15,12.24,158800.0,8.85,8.9008,8.8282,8.8936,158800.0
2013-04-16 10:10:00,12.24,12.26,12.24,12.24,181600.0,8.8936,8.9081,8.8936,8.8936,181600.0
2013-04-16 10:20:00,12.24,12.26,12.24,12.25,110000.0,8.8936,8.9081,8.8936,8.9008,110000.0
2013-04-16 10:30:00,12.25,12.27,12.25,12.26,106400.0,8.9008,8.9153,8.9008,8.9081,106400.0
2013-04-16 10:40:00,12.26,12.27,12.24,12.25,130400.0,8.9081,8.9153,8.8936,8.9008,130400.0
2013-04-16 10:50:00,12.26,12.27,12.24,12.25,189600.0,8.9081,8.9153,8.8936,8.9008,189600.0
2013-04-16 11:00:00,12.25,12.27,12.21,12.24,196000.0,8.9008,8.9153,8.8718,8.8936,196000.0
2013-04-16 11:10:00,12.24,12.26,12.23,12.25,421200.0,8.8936,8.9081,8.8863,8.9008,421200.0
2013-04-16 11:20:00,12.25,12.25,12.22,12.25,85200.0,8.9008,8.9008,8.879,8.9008,85200.0
2013-04-16 11:30:00,12.25,12.25,12.24,12.24,56400.0,8.9008,8.9008,8.8936,8.8936,56400.0
2013-04-16 11:40:00,12.25,12.29,12.24,12.29,171600.0,8.9008,8.9299,8.8936,8.9299,171600.0
2013-04-16 11:50:00,12.28,12.32,12.28,12.31,126400.0,8.9226,8.9517,8.9226,8.9444,126400.0
2013-04-16 12:00:00,12.31,12.34,12.31,12.32,203600.0,8.9444,8.9662,8.9444,8.9517,203600.0
2013-04-16 12:10:00,12.33,12.33,12.31,12.31,355200.0,8.9589,8.9589,8.9444,8.9444,355200.0
2013-04-16 12:20:00,12.31,12.31,12.28,12.3,62000.0,8.9444,8.9444,8.9226,8.9371,62000.0
2013-04-16 12:30:00,12.3,12.33,12.29,12.31,68000.0,8.9371,8.9589,8.9299,8.9444,68000.0
2013-04-16 12:40:00,12.31,12.32,12.31,12.32,49200.0,8.9444,8.9517,8.9444,8.9517,49200.0
2013-04-16 12:50:00,12.32,12.37,12.32,12.36,117200.0,8.9517,8.988,8.9517,8.9807,117200.0
2013-04-16 13:00:00,12.36,12.38,12.36,12.37,282400.0,8.9807,8.9953,8.9807,8.988,282400.0
2013-04-16 13:10:00,12.37,12.38,12.36,12.37,51200.0,8.988,8.9953,8.9807,8.988,51200.0
2013-04-16 13:20:00,12.37,12.38,12.36,12.37,68400.0,8.988,8.9953,8.9807,8.988,68400.0
2013-04-16 13:30:00,12.37,12.38,12.35,12.36,113200.0,8.988,8.9953,8.9735,8.9807,113200.0
2013-04-16 13:40:00,12.36,12.36,12.34,12.35,99600.0,8.9807,8.9807,8.9662,8.9735,99600.0
2013-04-16 13:50:00,12.35,12.35,12.32,12.35,188800.0,8.9735,8.9735,8.9517,8.9735,188800.0
2013-04-16 14:00:00,12.35,12.36,12.34,12.34,83600.0,8.9735,8.9807,8.9662,8.9662,83600.0
2013-04-16 14:10:00,12.34,12.34,12.31,12.31,113600.0,8.9662,8.9662,8.9444,8.9444,113600.0
2013-04-16 14:20:00,12.31,12.34,12.31,12.32,113600.0,8.9444,8.9662,8.9444,8.9517,113600.0
2013-04-16 14:30:00,12.32,12.32,12.3,12.31,94400.0,8.9517,8.9517,8.9371,8.9444,94400.0
2013-04-16 14:40:00,12.31,12.31,12.28,12.28,181600.0,8.9444,8.9444,8.9226,8.9226,181600.0
2013-04-16 14:50:00,12.28,12.29,12.24,12.25,140000.0,8.9226,8.9299,8.8936,8.9008,140000.0
2013-04-16 15:00:00,12.25,12.26,12.23,12.23,393200.0,8.9008,8.9081,8.8863,8.8863,393200.0
2013-04-16 15:10:00,12.23,12.29,12.23,12.29,204000.0,8.8863,8.9299,8.8863,8.9299,204000.0
2013-04-16 15:20:00,12.29,12.3,12.27,12.29,183600.0,8.9299,8.9371,8.9153,8.9299,183600.0
2013-04-16 15:30:00,12.29,12.3,12.28,12.29,176000.0,8.9299,8.9371,8.9226,8.9299,176000.0
2013-04-16 15:40:00,12.3,12.32,12.3,12.3,204800.0,8.9371,8.9517,8.9371,8.9371,204800.0
2013-04-16 15:50:00,12.3,12.33,12.29,12.31,965600.0,8.9371,8.9589,8.9299,8.9444,965600.0
2013-04-17 09:30:00,12.25,12.25,12.09,12.12,310800.0,8.9008,8.9008,8.7846,8.8064,310800.0
2013-04-17 09:40:00,12.11,12.17,12.09,12.16,225200.0,8.7991,8.8427,8.7846,8.8354,225200.0
2013-04-17 09:50:00,12.16,12.18,12.12,12.13,156400.0,8.8354,8.85,8.8064,8.8136,156400.0
2013-04-17 10:00:00,12.13,12.13,12.07,12.1,328000.0,8.8136,8.8136,8.77,8.7918,328000.0
2013-04-17 10:10:00,12.09,12.12,12.07,12.08,120400.0,8.7846,8.8064,8.77,8.7773,120400.0
2013-04-17 10:20:00,12.07,12.11,12.06,12.08,248800.0,8.77,8.7991,8.7628,8.7773,248800.0
2013-04-17 10:30:00,12.09,12.1,12.07,12.08,237600.0,8.7846,8.7918,8.77,8.7773,237600.0
2013-04-17 10:40:00,12.08,12.1,12.01,12.01,406000.0,8.7773,8.7918,8.7264,8.7264,406000.0
2013-04-17 10:50:00,12.02,12.03,11.96,11.97,219600.0,8.7337,8.741,8.6901,8.6974,219600.0
2013-04-17 11:00:00,11.97,12.02,11.96,11.99,119600.0,8.6974,8.7337,8.6901,8.7119,119600.0
2013-04-17 11:10:00,11.99,12.02,11.98,12.02,89200.0,8.7119,8.7337,8.7046,8.7337,89200.0
2013-04-17 11:20:00,12.02,12.05,12.02,12.04,126000.0,8.7337,8.7555,8.7337,8.7482,126000.0
2013-04-17 11:30:00,12.04,12.06,12.02,12.05,83200.0,8.7482,8.7628,8.7337,8.7555,83200.0
2013-04-17 11:40:00,12.05,12.08,12.03,12.04,77200.0,8.7555,8.7773,8.741,8.7482,77200.0
2013-04-17 11:50:00,12.04,12.04,12.02,12.03,64000.0,8.7482,8.7482,8.7337,8.741,64000.0
2013-04-17 12:00:00,12.03,12.04,11.99,11.99,100800.0,8.741,8.7482,8.7119,8.7119,100800.0
2013-04-17 12:10:00,11.99,12.01,11.97,11.99,64800.0,8.7119,8.7264,8.6974,8.7119,64800.0
2013-04-17 12:20:00,11.99,11.99,11.95,11.95,58400.0,8.7119,8.7119,8.6828,8.6828,58400.0
2013-04-17 12:30:00,11.95,11.96,11.94,11.95,121600.0,8.6828,8.6901,8.6756,8.6828,121600.0
2013-04-17 12:40:00,11.95,11.96,11.93,11.94,99200.0,8.6828,8.6901,8.6683,8.6756,99200.0
2013-04-17 12:50:00,11.94,12.0,11.93,12.0,296400.0,8.6756,8.7192,8.6683,8.7192,296400.0
2013-04-17 13:00:00,12.0,12.01,11.98,11.99,100000.0,8.7192,8.7264,8.7046,8.7119,100000.0
2013-04-17 13:10:00,11.99,11.99,11.97,11.99,180000.0,8.7119,8.7119,8.6974,8.7119,180000.0
2013-04-17 13:20:00,11.99,12.01,11.97,11.99,147200.0,8.7119,8.7264,8.6974,8.7119,147200.0
2013-04-17 13:30:00,11.98,12.03,11.98,12.03,89600.0,8.7046,8.741,8.7046,8.741,89600.0
2013-04-17 13:40:00,12.02,12.05,12.01,12.03,105200.0,8.7337,8.7555,8.7264,8.741,105200.0
2013-04-17 13:50:00,12.03,12.04,12.01,12.04,276800.0,8.741,8.7482,8.7264,8.7482,276800.0
2013-04-17 14:00:00,12.03,12.05,12.01,12.01,67200.0,8.741,8.7555,8.7264,8.7264,67200.0
2013-04-17 14:10:00,12.01,12.04,12.0,12.0,69200.0,8.7264,8.7482,8.7192,8.7192,69200.0
2013-04-17 14:20:00,12.0,12.03,11.99,12.01,84800.0,8.7192,8.741,8.7119,8.7264,84800.0
2013-04-17 14:30:00,12.0,12.01,11.97,11.97,146000.0,8.7192,8.7264,8.6974,8.6974,146000.0
2013-04-17 14:40:00,11.97,11.97,11.94,11.94,201600.0,8.6974,8.6974,8.6756,8.6756,201600.0
2013-04-17 14:50:00,11.93,11.97,11.92,11.96,114800.0,8.6683,8.6974,8.661,8.6901,114800.0
2013-04-17 15:00:00,11.96,11.99,11.95,11.97,158800.0,8.6901,8.7119,8.6828,8.6974,158800.0
2013-04-17 15:10:00,11.97,12.0,11.96,11.99,136400.0,8.6974,8.7192,8.6901,8.7119,136400.0
2013-04-17 15:20:00,11.99,12.0,11.97,11.98,204000.0,8.7119,8.7192,8.6974,8.7046,204000.0
2013-04-17 15:30:00,11.98,11.99,11.96,11.97,216000.0,8.7046,8.7119,8.6901,8.6974,216000.0
2013-04-17 15:40:00,11.97,11.98,11.96,11.98,306400.0,8.6974,8.7046,8.6901,8.7046,306400.0
2013-04-17 15:50:00,11.98,12.02,11.97,11.98,940400.0,8.7046,8.7337,8.6974,8.7046,940400.0
2013-04-18 09:30:00,11.97,12.01,11.92,11.94,188400.0,8.6974,8.7264,8.661,8.6756,188400.0
2013-04-18 09:40:00,11.94,11.99,11.9,11.92,323200.0,8.6756,8.7119,8.6465,8.661,323200.0
2013-04-18 09:50:00,11.92,11.94,11.89,11.94,118800.0,8.661,8.6756,8.6392,8.6756,118800.0
2013-04-18 10:00:00,11.93,11.96,11.88,11.96,507600.0,8.6683,8.6901,8.632,8.6901,507600.0
2013-04-18 10:10:00,11.96,12.01,11.94,11.94,296800.0,8.6901,8.7264,8.6756,8.6756,296800.0
2013-04-18 10:20:00,11.94,11.98,11.93,11.98,139600.0,8.6756,8.7046,8.6683,8.7046,139600.0
2013-04-18 10:30:00,11.98,12.02,11.98,11.99,124000.0,8.7046,8.7337,8.7046,8.7119,124000.0
2013-04-18 10:40:00,12.0,12.02,11.99,12.02,119600.0,8.7192,8.7337,8.7119,8.7337,119600.0
2013-04-18 10:50:00,12.02,12.06,12.01,12.03,144800.0,8.7337,8.7628,8.7264,8.741,144800.0
2013-04-18 11:00:00,12.03,12.03,11.99,11.99,71200.0,8.741,8.741,8.7119,8.7119,71200.0
2013-04-18 11:10:00,11.99,12.01,11.98,11.99,68400.0,8.7119,8.7264,8.7046,8.7119,68400.0
2013-04-18 11:20:00,11.99,12.02,11.98,11.98,184800.0,8.7119,8.7337,8.7046,8.7046,184800.0
2013-04-18 11:30:00,11.98,12.0,11.98,11.98,84400.0,8.7046,8.7192,8.7046,8.7046,84400.0
2013-04-18 11:40:00,11.98,11.98,11.93,11.96,123600.0,8.7046,8.7046,8.6683,8.6901,123600.0
2013-04-18 11:50:00,11.96,11.96,11.93,11.94,69600.0,8.6901,8.6901,8.6683,8.6756,69600.0
2013-04-18 12:00:00,11.95,11.96,11.93,11.94,42000.0,8.6828,8.6901,8.6683,8.6756,42000.0
2013-04-18 12:10:00,11.94,11.95,11.91,11.91,255600.0,8.6756,8.6828,8.6538,8.6538,255600.0
2013-04-18 12:20:00,11.91,11.92,11.87,11.91,347600.0,8.6538,8.661,8.6247,8.6538,347600.0
2013-04-18 12:30:00,11.91,11.92,11.89,11.9,119200.0,8.6538,8.661,8.6392,8.6465,119200.0
2013-04-18 12:40:00,11.9,11.93,11.9,11.93,64000.0,8.6465,8.6683,8.6465,8.6683,64000.0
2013-04-18 12:50:00,11.93,11.93,11.91,11.92,70000.0,8.6683,8.6683,8.6538,8.661,70000.0
2013-04-18 13:00:00,11.91,11.94,11.91,11.94,90400.0,8.6538,8.6756,8.6538,8.6756,90400.0
2013-04-18 13:10:00,11.94,11.94,11.9,11.9,41200.0,8.6756,8.6756,8.6465,8.6465,41200.0
2013-04-18 13:20:00,11.9,11.92,11.9,11.9,49600.0,8.6465,8.661,8.6465,8.6465,49600.0
2013-04-18 13:30:00,11.9,11.91,11.88,11.89,398400.0,8.6465,8.6538,8.632,8.6392,398400.0
2013-04-18 13:40:00,11.89,11.9,11.86,11.87,76400.0,8.6392,8.6465,8.6174,8.6247,76400.0
2013-04-18 13:50:00,11.87,11.88,11.86,11.88,68000.0,8.6247,8.632,8.6174,8.632,68000.0
2013-04-18 14:00:00,11.88,11.88,11.85,11.85,112400.0,8.632,8.632,8.6102,8.6102,112400.0
2013-04-18 14:10:00,11.85,11.85,11.82,11.83,101200.0,8.6102,8.6102,8.5884,8.5956,101200.0
2013-04-18 14:20:00,11.83,11.84,11.81,11.83,172000.0,8.5956,8.6029,8.5811,8.5956,172000.0
2013-04-18 14:30:00,11.84,11.85,11.82,11.82,133200.0,8.6029,8.6102,8.5884,8.5884,133200.0
2013-04-18 14:40:00,11.82,11.84,11.81,11.81,170400.0,8.5884,8.6029,8.5811,8.5811,170400.0
2013-04-18 14:50:00,11.81,11.82,11.79,11.81,137600.0,8.5811,8.5884,8.5666,8.5811,137600.0
2013-04-18 15:00:00,11.81,11.81,11.79,11.79,263600.0,8.5811,8.5811,8.5666,8.5666,263600.0
2013-04-18 15:10:00,11.8,11.81,11.78,11.79,350800.0,8.5738,8.5811,8.5593,8.5666,350800.0
2013-04-18 15:20:00,11.79,11.8,11.77,11.79,258800.0,8.5666,8.5738,8.552,8.5666,258800.0
2013-04-18 15:30:00,11.79,11.82,11.79,11.81,274000.0,8.5666,8.5884,8.5666,8.5811,274000.0
2013-04-18 15:40:00,11.81,11.83,11.8,11.82,457200.0,8.5811,8.5956,8.5738,8.5884,457200.0
2013-04-18 15:50:00,11.82,11.84,11.81,11.81,894000.0,8.5884,8.6029,8.5811,8.5811,894000.0
2013-04-19 09:30:00,11.76,11.9,11.75,11.87,1128800.0,8.5448,8.6465,8.5375,8.6247,1128800.0
2013-04-19 09:40:00,11.87,11.87,11.83,11.84,142400.0,8.6247,8.6247,8.5956,8.6029,142400.0
2013-04-19 09:50:00,11.84,11.86,11.83,11.86,156800.0,8.6029,8.6174,8.5956,8.6174,156800.0
2013-04-19 10:00:00,11.85,11.97,11.85,11.97,320000.0,8.6102,8.6974,8.6102,8.6974,320000.0
2013-04-19 10:10:00,11.98,11.99,11.95,11.97,148000.0,8.7046,8.7119,8.6828,8.6974,148000.0
2013-04-19 10:20:00,11.98,11.99,11.95,11.97,158000.0,8.7046,8.7119,8.6828,8.6974,158000.0
2013-04-19 10:30:00,11.97,11.99,11.96,11.99,76400.0,8.6974,8.7119,8.6901,8.7119,76400.0
2013-04-19 10:40:00,11.99,12.03,11.98,12.03,226400.0,8.7119,8.741,8.7046,8.741,226400.0
2013-04-19 10:50:00,12.03,12.04,12.0,12.03,96000.0,8.741,8.7482,8.7192,8.741,96000.0
2013-04-19 11:00:00,12.03,12.09,12.03,12.09,121600.0,8.741,8.7846,8.741,8.7846,121600.0
2013-04-19 11:10:00,12.09,12.1,12.08,12.1,72800.0,8.7846,8.7918,8.7773,8.7918,72800.0
2013-04-19 11:20:00,12.1,12.11,12.08,12.09,83200.0,8.7918,8.7991,8.7773,8.7846,83200.0
2013-04-19 11:30:00,12.09,12.1,12.08,12.09,45200.0,8.7846,8.7918,8.7773,8.7846,45200.0
2013-04-19 11:40:00,12.09,12.09,12.06,12.06,110400.0,8.7846,8.7846,8.7628,8.7628,110400.0
2013-04-19 11:50:00,12.06,12.07,12.05,12.06,64400.0,8.7628,8.77,8.7555,8.7628,64400.0
2013-04-19 12:00:00,12.06,12.07,12.05,12.05,54000.0,8.7628,8.77,8.7555,8.7555,54000.0
2013-04-19 12:10:00,12.05,12.06,12.04,12.05,49600.0,8.7555,8.7628,8.7482,8.7555,49600.0
2013-04-19 12:20:00,12.05,12.05,12.01,12.01,114400.0,8.7555,8.7555,8.7264,8.7264,114400.0
2013-04-19 12:30:00,12.01,12.03,12.0,12.0,140800.0,8.7264,8.741,8.7192,8.7192,140800.0
2013-04-19 12:40:00,12.0,12.0,11.97,11.97,50400.0,8.7192,8.7192,8.6974,8.6974,50400.0
2013-04-19 12:50:00,11.98,12.01,11.98,12.01,58800.0,8.7046,8.7264,8.7046,8.7264,58800.0
2013-04-19 13:00:00,12.01,12.03,11.99,11.99,61200.0,8.7264,8.741,8.7119,8.7119,61200.0
2013-04-19 13:10:00,11.99,12.01,11.99,12.0,33200.0,8.7119,8.7264,8.7119,8.7192,33200.0
2013-04-19 13:20:00,12.0,12.01,12.0,12.01,117600.0,8.7192,8.7264,8.7192,8.7264,117600.0
2013-04-19 13:30:00,12.01,12.01,11.99,12.0,74400.0,8.7264,8.7264,8.7119,8.7192,74400.0
2013-04-19 13:40:00,12.0,12.01,12.0,12.01,98400.0,8.7192,8.7264,8.7192,8.7264,98400.0
2013-04-19 13:50:00,12.01,12.03,12.01,12.03,115600.0,8.7264,8.741,8.7264,8.741,115600.0
2013-04-19 14:00:00,12.03,12.06,12.03,12.06,82400.0,8.741,8.7628,8.741,8.7628,82400.0
2013-04-19 14:10:00,12.06,12.09,12.06,12.06,140000.0,8.7628,8.7846,8.7628,8.7628,140000.0
2013-04-19 14:20:00,12.06,12.07,12.04,12.04,64000.0,8.7628,8.77,8.7482,8.7482,64000.0
2013-04-19 14:30:00,12.04,12.05,12.03,12.04,106000.0,8.7482,8.7555,8.741,8.7482,106000.0
2013-04-19 14:40:00,12.04,12.04,12.01,12.02,105200.0,8.7482,8.7482,8.7264,8.7337,105200.0
2013-04-19 14:50:00,12.03,12.04,12.03,12.03,95600.0,8.741,8.7482,8.741,8.741,95600.0
2013-04-19 15:00:00,12.03,12.05,12.02,12.05,117600.0,8.741,8.7555,8.7337,8.7555,117600.0
2013-04-19 15:10:00,12.04,12.05,12.03,12.04,104000.0,8.7482,8.7555,8.741,8.7482,104000.0
2013-04-19 15:20:00,12.05,12.05,12.03,12.04,105200.0,8.7555,8.7555,8.741,8.7482,105200.0
2013-04-19 15:30:00,12.04,12.05,12.03,12.04,170400.0,8.7482,8.7555,8.741,8.7482,170400.0
2013-04-19 15:40:00,12.04,12.05,12.03,12.04,239200.0,8.7482,8.7555,8.741,8.7482,239200.0
2013-04-19 15:50:00,12.04,12.05,12.03,12.04,594400.0,8.7482,8.7555,8.741,8.7482,594400.0
2013-04-22 09:30:00,12.07,12.1,12.03,12.03,111200.0,8.77,8.7918,8.741,8.741,111200.0
2013-04-22 09:40:00,12.03,12.03,11.97,11.97,54000.0,8.741,8.741,8.6974,8.6974,54000.0
2013-04-22 09:50:00,11.98,12.02,11.95,12.01,172800.0,8.7046,8.7337,8.6828,8.7264,172800.0
2013-04-22 10:00:00,12.01,12.01,11.95,11.95,79600.0,8.7264,8.7264,8.6828,8.6828,79600.0
2013-04-22 10:10:00,11.95,11.99,11.93,11.99,53600.0,8.6828,8.7119,8.6683,8.7119,53600.0
2013-04-22 10:20:00,11.99,12.03,11.99,12.02,142000.0,8.7119,8.741,8.7119,8.7337,142000.0
2013-04-22 10:30:00,12.01,12.03,11.99,12.03,61600.0,8.7264,8.741,8.7119,8.741,61600.0
2013-04-22 10:40:00,12.02,12.04,12.01,12.04,30000.0,8.7337,8.7482,8.7264,8.7482,30000.0
2013-04-22 10:50:00,12.04,12.05,12.03,12.04,34400.0,8.7482,8.7555,8.741,8.7482,34400.0
2013-04-22 11:00:00,12.04,12.05,12.04,12.05,30000.0,8.7482,8.7555,8.7482,8.7555,30000.0
2013-04-22 11:10:00,12.05,12.06,12.04,12.06,57200.0,8.7555,8.7628,8.7482,8.7628,57200.0
2013-04-22 11:20:00,12.06,12.07,12.05,12.06,26400.0,8.7628,8.77,8.7555,8.7628,26400.0
2013-04-22 11:30:00,12.07,12.09,12.06,12.09,41200.0,8.77,8.7846,8.7628,8.7846,41200.0
2013-04-22 11:40:00,12.09,12.1,12.06,12.06,98400.0,8.7846,8.7918,8.7628,8.7628,98400.0
2013-04-22 11:50:00,12.06,12.09,12.06,12.09,32800.0,8.7628,8.7846,8.7628,8.7846,32800.0
2013-04-22 12:00:00,12.09,12.13,12.08,12.13,60400.0,8.7846,8.8136,8.7773,8.8136,60400.0
2013-04-22 12:10:00,12.13,12.14,12.12,12.12,71600.0,8.8136,8.8209,8.8064,8.8064,71600.0
2013-04-22 12:20:00,12.12,12.13,12.1,12.1,72400.0,8.8064,8.8136,8.7918,8.7918,72400.0
2013-04-22 12:30:00,12.11,12.13,12.1,12.13,93200.0,8.7991,8.8136,8.7918,8.8136,93200.0
2013-04-22 12:40:00,12.13,12.15,12.12,12.12,51600.0,8.8136,8.8282,8.8064,8.8064,51600.0
2013-04-22 12:50:00,12.12,12.13,12.11,12.12,236400.0,8.8064,8.8136,8.7991,8.8064,236400.0
2013-04-22 13:00:00,12.12,12.12,12.1,12.1,117600.0,8.8064,8.8064,8.7918,8.7918,117600.0
2013-04-22 13:10:00,12.1,12.11,12.1,12.1,98400.0,8.7918,8.7991,8.7918,8.7918,98400.0
2013-04-22 13:20:00,12.1,12.11,12.1,12.1,26800.0,8.7918,8.7991,8.7918,8.7918,26800.0
2013-04-22 13:30:00,12.1,12.11,12.1,12.1,48800.0,8.7918,8.7991,8.7918,8.7918,48800.0
2013-04-22 13:40:00,12.1,12.13,12.1,12.1,49200.0,8.7918,8.8136,8.7918,8.7918,49200.0
2013-04-22 13:50:00,12.1,12.11,12.09,12.09,34800.0,8.7918,8.7991,8.7846,8.7846,34800.0
2013-04-22 14:00:00,12.09,12.12,12.09,12.11,58400.0,8.7846,8.8064,8.7846,8.7991,58400.0
2013-04-22 14:10:00,12.11,12.14,12.1,12.14,52000.0,8.7991,8.8209,8.7918,8.8209,52000.0
2013-04-22 14:20:00,12.14,12.19,12.14,12.18,127600.0,8.8209,8.8572,8.8209,8.85,127600.0
2013-04-22 14:30:00,12.18,12.18,12.15,12.16,56000.0,8.85,8.85,8.8282,8.8354,56000.0
2013-04-22 14:40:00,12.17,12.17,12.13,12.13,58000.0,8.8427,8.8427,8.8136,8.8136,58000.0
2013-04-22 14:50:00,12.13,12.15,12.13,12.14,78400.0,8.8136,8.8282,8.8136,8.8209,78400.0
2013-04-22 15:00:00,12.14,12.15,12.13,12.15,188800.0,8.8209,8.8282,8.8136,8.8282,188800.0
2013-04-22 15:10:00,12.15,12.17,12.15,12.15,96000.0,8.8282,8.8427,8.8282,8.8282,96000.0
2013-04-22 15:20:00,12.15,12.17,12.14,12.17,103200.0,8.8282,8.8427,8.8209,8.8427,103200.0
2013-04-22 15:30:00,12.16,12.18,12.15,12.18,194800.0,8.8354,8.85,8.8282,8.85,194800.0
2013-04-22 15:40:00,12.17,12.18,12.15,12.16,212800.0,8.8427,8.85,8.8282,8.8354,212800.0
2013-04-22 15:50:00,12.15,12.16,12.15,12.15,492400.0,8.8282,8.8354,8.8282,8.8282,492400.0
2013-04-23 09:30:00,12.19,12.24,12.16,12.21,201600.0,8.8572,8.8936,8.8354,8.8718,201600.0
2013-04-23 09:40:00,12.22,12.26,12.22,12.24,59600.0,8.879,8.9081,8.879,8.8936,59600.0
2013-04-23 09:50:00,12.23,12.26,12.19,12.2,166000.0,8.8863,8.9081,8.8572,8.8645,166000.0
2013-04-23 10:00:00,12.19,12.22,12.18,12.19,166000.0,8.8572,8.879,8.85,8.8572,166000.0
2013-04-23 10:10:00,12.2,12.22,12.19,12.22,173600.0,8.8645,8.879,8.8572,8.879,173600.0
2013-04-23 10:20:00,12.21,12.25,12.21,12.23,96400.0,8.8718,8.9008,8.8718,8.8863,96400.0
2013-04-23 10:30:00,12.23,12.26,12.22,12.24,70000.0,8.8863,8.9081,8.879,8.8936,70000.0
2013-04-23 10:40:00,12.24,12.27,12.23,12.26,46400.0,8.8936,8.9153,8.8863,8.9081,46400.0
2013-04-23 10:50:00,12.26,12.29,12.25,12.26,68400.0,8.9081,8.9299,8.9008,8.9081,68400.0
2013-04-23 11:00:00,12.25,12.3,12.25,12.3,34400.0,8.9008,8.9371,8.9008,8.9371,34400.0
2013-04-23 11:10:00,12.3,12.3,12.27,12.29,76400.0,8.9371,8.9371,8.9153,8.9299,76400.0
2013-04-23 11:20:00,12.29,12.31,12.28,12.29,41600.0,8.9299,8.9444,8.9226,8.9299,41600.0
2013-04-23 11:30:00,12.29,12.31,12.28,12.31,57600.0,8.9299,8.9444,8.9226,8.9444,57600.0
2013-04-23 11:40:00,12.3,12.31,12.29,12.29,85600.0,8.9371,8.9444,8.9299,8.9299,85600.0
2013-04-23 11:50:00,12.28,12.31,12.27,12.3,65200.0,8.9226,8.9444,8.9153,8.9371,65200.0
2013-04-23 12:00:00,12.3,12.3,12.27,12.28,120400.0,8.9371,8.9371,8.9153,8.9226,120400.0
2013-04-23 12:10:00,12.27,12.27,12.24,12.27,31200.0,8.9153,8.9153,8.8936,8.9153,31200.0
2013-04-23 12:20:00,12.27,12.29,12.27,12.29,43600.0,8.9153,8.9299,8.9153,8.9299,43600.0
2013-04-23 12:30:00,12.29,12.3,12.28,12.28,46000.0,8.9299,8.9371,8.9226,8.9226,46000.0
2013-04-23 12:40:00,12.28,12.29,12.27,12.27,54000.0,8.9226,8.9299,8.9153,8.9153,54000.0
2013-04-23 12:50:00,12.27,12.27,12.25,12.26,102400.0,8.9153,8.9153,8.9008,8.9081,102400.0
2013-04-23 13:00:00,12.26,12.26,12.13,12.13,209600.0,8.9081,8.9081,8.8136,8.8136,209600.0
2013-04-23 13:10:00,12.12,12.27,12.11,12.27,182400.0,8.8064,8.9153,8.7991,8.9153,182400.0
2013-04-23 13:20:00,12.27,12.27,12.24,12.24,98800.0,8.9153,8.9153,8.8936,8.8936,98800.0
2013-04-23 13:30:00,12.25,12.26,12.24,12.24,54400.0,8.9008,8.9081,8.8936,8.8936,54400.0
2013-04-23 13:40:00,12.25,12.25,12.24,12.25,49600.0,8.9008,8.9008,8.8936,8.9008,49600.0
2013-04-23 13:50:00,12.26,12.26,12.24,12.24,59200.0,8.9081,8.9081,8.8936,8.8936,59200.0
2013-04-23 14:00:00,12.25,12.25,12.24,12.25,61600.0,8.9008,8.9008,8.8936,8.9008,61600.0
2013-04-23 14:10:00,12.25,12.25,12.23,12.23,62400.0,8.9008,8.9008,8.8863,8.8863,62400.0
2013-04-23 14:20:00,12.23,12.23,12.22,12.22,40800.0,8.8863,8.8863,8.879,8.879,40800.0
2013-04-23 14:30:00,12.22,12.25,12.21,12.25,100800.0,8.879,8.9008,8.8718,8.9008,100800.0
2013-04-23 14:40:00,12.25,12.26,12.24,12.25,71600.0,8.9008,8.9081,8.8936,8.9008,71600.0
2013-04-23 14:50:00,12.25,12.26,12.24,12.26,125600.0,8.9008,8.9081,8.8936,8.9081,125600.0
2013-04-23 15:00:00,12.25,12.26,12.24,12.25,124000.0,8.9008,8.9081,8.8936,8.9008,124000.0
2013-04-23 15:10:00,12.25,12.26,12.24,12.25,127200.0,8.9008,8.9081,8.8936,8.9008,127200.0
2013-04-23 15:20:00,12.25,12.27,12.24,12.26,159600.0,8.9008,8.9153,8.8936,8.9081,159600.0
2013-04-23 15:30:00,12.26,12.27,12.25,12.26,261600.0,8.9081,8.9153,8.9008,8.9081,261600.0
2013-04-23 15:40:00,12.26,12.28,12.25,12.28,213200.0,8.9081,8.9226,8.9008,8.9226,213200.0
2013-04-23 15:50:00,12.28,12.3,12.27,12.29,464800.0,8.9226,8.9371,8.9153,8.9299,464800.0
2013-04-24 09:30:00,12.36,12.41,12.29,12.41,170000.0,8.9807,9.0171,8.9299,9.0171,170000.0
2013-04-24 09:40:00,12.4,12.41,12.38,12.38,195600.0,9.0098,9.0171,8.9953,8.9953,195600.0
2013-04-24 09:50:00,12.38,12.41,12.37,12.4,112400.0,8.9953,9.0171,8.988,9.0098,112400.0
2013-04-24 10:00:00,12.4,12.43,12.4,12.4,91200.0,9.0098,9.0316,9.0098,9.0098,91200.0
2013-04-24 10:10:00,12.4,12.44,12.4,12.42,118800.0,9.0098,9.0389,9.0098,9.0243,118800.0
2013-04-24 10:20:00,12.43,12.43,12.4,12.43,160800.0,9.0316,9.0316,9.0098,9.0316,160800.0
2013-04-24 10:30:00,12.43,12.46,12.42,12.46,121200.0,9.0316,9.0534,9.0243,9.0534,121200.0
2013-04-24 10:40:00,12.45,12.48,12.44,12.48,90400.0,9.0461,9.0679,9.0389,9.0679,90400.0
2013-04-24 10:50:00,12.48,12.48,12.45,12.46,97200.0,9.0679,9.0679,9.0461,9.0534,97200.0
2013-04-24 11:00:00,12.47,12.47,12.38,12.39,97600.0,9.0607,9.0607,8.9953,9.0025,97600.0
2013-04-24 11:10:00,12.39,12.39,12.35,12.37,61200.0,9.0025,9.0025,8.9735,8.988,61200.0
2013-04-24 11:20:00,12.37,12.39,12.37,12.39,81600.0,8.988,9.0025,8.988,9.0025,81600.0
2013-04-24 11:30:00,12.39,12.4,12.38,12.38,25200.0,9.0025,9.0098,8.9953,8.9953,25200.0
2013-04-24 11:40:00,12.38,12.42,12.38,12.41,70800.0,8.9953,9.0243,8.9953,9.0171,70800.0
2013-04-24 11:50:00,12.41,12.41,12.38,12.39,173200.0,9.0171,9.0171,8.9953,9.0025,173200.0
2013-04-24 12:00:00,12.39,12.39,12.37,12.38,47200.0,9.0025,9.0025,8.988,8.9953,47200.0
2013-04-24 12:10:00,12.38,12.4,12.38,12.39,89200.0,8.9953,9.0098,8.9953,9.0025,89200.0
2013-04-24 12:20:00,12.39,12.39,12.38,12.38,99200.0,9.0025,9.0025,8.9953,8.9953,99200.0
2013-04-24 12:30:00,12.38,12.4,12.38,12.38,90000.0,8.9953,9.0098,8.9953,8.9953,90000.0
2013-04-24 12:40:00,12.38,12.38,12.36,12.36,46400.0,8.9953,8.9953,8.9807,8.9807,46400.0
2013-04-24 12:50:00,12.36,12.37,12.35,12.36,65200.0,8.9807,8.988,8.9735,8.9807,65200.0
2013-04-24 13:00:00,12.36,12.39,12.36,12.38,69200.0,8.9807,9.0025,8.9807,8.9953,69200.0
2013-04-24 13:10:00,12.39,12.4,12.39,12.4,43600.0,9.0025,9.0098,9.0025,9.0098,43600.0
2013-04-24 13:20:00,12.39,12.4,12.38,12.4,158000.0,9.0025,9.0098,8.9953,9.0098,158000.0
2013-04-24 13:30:00,12.4,12.4,12.38,12.38,38400.0,9.0098,9.0098,8.9953,8.9953,38400.0
2013-04-24 13:40:00,12.38,12.38,12.37,12.37,33200.0,8.9953,8.9953,8.988,8.988,33200.0
2013-04-24 13:50:00,12.36,12.37,12.36,12.36,70000.0,8.9807,8.988,8.9807,8.9807,70000.0
2013-04-24 14:00:00,12.36,12.38,12.36,12.36,53200.0,8.9807,8.9953,8.9807,8.9807,53200.0
2013-04-24 14:10:00,12.36,12.38,12.36,12.38,46400.0,8.9807,8.9953,8.9807,8.9953,46400.0
2013-04-24 14:20:00,12.38,12.38,12.37,12.38,42000.0,8.9953,8.9953,8.988,8.9953,42000.0
2013-04-24 14:30:00,12.38,12.38,12.37,12.38,43200.0,8.9953,8.9953,8.988,8.9953,43200.0
2013-04-24 14:40:00,12.38,12.4,12.37,12.38,43200.0,8.9953,9.0098,8.988,8.9953,43200.0
2013-04-24 14:50:00,12.38,12.38,12.36,12.38,37600.0,8.9953,8.9953,8.9807,8.9953,37600.0
2013-04-24 15:00:00,12.38,12.38,12.36,12.37,104400.0,8.9953,8.9953,8.9807,8.988,104400.0
2013-04-24 15:10:00,12.36,12.38,12.35,12.38,74800.0,8.9807,8.9953,8.9735,8.9953,74800.0
2013-04-24 15:20:00,12.37,12.38,12.36,12.37,56800.0,8.988,8.9953,8.9807,8.988,56800.0
2013-04-24 15:30:00,12.37,12.38,12.36,12.38,91200.0,8.988,8.9953,8.9807,8.9953,91200.0
2013-04-24 15:40:00,12.38,12.39,12.38,12.38,135200.0,8.9953,9.0025,8.9953,8.9953,135200.0
2013-04-24 15:50:00,12.38,12.39,12.36,12.38,326400.0,8.9953,9.0025,8.9807,8.9953,326400.0
2013-04-25 09:30:00,12.4,12.45,12.31,12.37,196800.0,9.0098,9.0461,8.9444,8.988,196800.0
2013-04-25 09:40:00,12.38,12.4,12.34,12.35,106000.0,8.9953,9.0098,8.9662,8.9735,106000.0
2013-04-25 09:50:00,12.35,12.43,12.35,12.42,141200.0,8.9735,9.0316,8.9735,9.0243,141200.0
2013-04-25 10:00:00,12.43,12.45,12.42,12.43,140000.0,9.0316,9.0461,9.0243,9.0316,140000.0
2013-04-25 10:10:00,12.43,12.43,12.4,12.4,75600.0,9.0316,9.0316,9.0098,9.0098,75600.0
2013-04-25 10:20:00,12.41,12.47,12.4,12.43,266000.0,9.0171,9.0607,9.0098,9.0316,266000.0
2013-04-25 10:30:00,12.43,12.45,12.42,12.45,106400.0,9.0316,9.0461,9.0243,9.0461,106400.0
2013-04-25 10:40:00,12.44,12.47,12.44,12.46,190000.0,9.0389,9.0607,9.0389,9.0534,190000.0
2013-04-25 10:50:00,12.46,12.47,12.44,12.45,28800.0,9.0534,9.0607,9.0389,9.0461,28800.0
2013-04-25 11:00:00,12.45,12.46,12.44,12.45,169200.0,9.0461,9.0534,9.0389,9.0461,169200.0
2013-04-25 11:10:00,12.44,12.44,12.43,12.44,97600.0,9.0389,9.0389,9.0316,9.0389,97600.0
2013-04-25 11:20:00,12.44,12.45,12.43,12.43,237200.0,9.0389,9.0461,9.0316,9.0316,237200.0
2013-04-25 11:30:00,12.42,12.45,12.42,12.42,45600.0,9.0243,9.0461,9.0243,9.0243,45600.0
2013-04-25 11:40:00,12.43,12.44,12.42,12.43,74400.0,9.0316,9.0389,9.0243,9.0316,74400.0
2013-04-25 11:50:00,12.43,12.43,12.38,12.4,49200.0,9.0316,9.0316,8.9953,9.0098,49200.0
2013-04-25 12:00:00,12.4,12.4,12.37,12.37,35600.0,9.0098,9.0098,8.988,8.988,35600.0
2013-04-25 12:10:00,12.37,12.4,12.37,12.4,245200.0,8.988,9.0098,8.988,9.0098,245200.0
2013-04-25 12:20:00,12.4,12.4,12.38,12.38,29600.0,9.0098,9.0098,8.9953,8.9953,29600.0
2013-04-25 12:30:00,12.39,12.41,12.39,12.39,46400.0,9.0025,9.0171,9.0025,9.0025,46400.0
2013-04-25 12:40:00,12.39,12.42,12.39,12.4,111600.0,9.0025,9.0243,9.0025,9.0098,111600.0
2013-04-25 12:50:00,12.4,12.4,12.39,12.4,270800.0,9.0098,9.0098,9.0025,9.0098,270800.0
2013-04-25 13:00:00,12.4,12.4,12.39,12.4,71200.0,9.0098,9.0098,9.0025,9.0098,71200.0
2013-04-25 13:10:00,12.4,12.43,12.39,12.43,42400.0,9.0098,9.0316,9.0025,9.0316,42400.0
2013-04-25 13:20:00,12.43,12.44,12.42,12.44,36800.0,9.0316,9.0389,9.0243,9.0389,36800.0
2013-04-25 13:30:00,12.45,12.45,12.44,12.44,31600.0,9.0461,9.0461,9.0389,9.0389,31600.0
2013-04-25 13:40:00,12.44,12.44,12.42,12.43,48800.0,9.0389,9.0389,9.0243,9.0316,48800.0
2013-04-25 13:50:00,12.43,12.43,12.4,12.41,66800.0,9.0316,9.0316,9.0098,9.0171,66800.0
2013-04-25 14:00:00,12.41,12.41,12.4,12.4,54800.0,9.0171,9.0171,9.0098,9.0098,54800.0
2013-04-25 14:10:00,12.4,12.4,12.39,12.39,72800.0,9.0098,9.0098,9.0025,9.0025,72800.0
2013-04-25 14:20:00,12.39,12.4,12.39,12.4,262800.0,9.0025,9.0098,9.0025,9.0098,262800.0
2013-04-25 14:30:00,12.4,12.42,12.39,12.42,66800.0,9.0098,9.0243,9.0025,9.0243,66800.0
2013-04-25 14:40:00,12.42,12.42,12.38,12.38,75200.0,9.0243,9.0243,8.9953,8.9953,75200.0
2013-04-25 14:50:00,12.38,12.39,12.35,12.37,132400.0,8.9953,9.0025,8.9735,8.988,132400.0
2013-04-25 15:00:00,12.37,12.37,12.33,12.34,112400.0,8.988,8.988,8.9589,8.9662,112400.0
2013-04-25 15:10:00,12.34,12.35,12.31,12.32,140000.0,8.9662,8.9735,8.9444,8.9517,140000.0
2013-04-25 15:20:00,12.32,12.34,12.31,12.32,146000.0,8.9517,8.9662,8.9444,8.9517,146000.0
2013-04-25 15:30:00,12.32,12.36,12.32,12.35,124400.0,8.9517,8.9807,8.9517,8.9735,124400.0
2013-04-25 15:40:00,12.35,12.35,12.33,12.34,211200.0,8.9735,8.9735,8.9589,8.9662,211200.0
2013-04-25 15:50:00,12.34,12.34,12.32,12.34,484000.0,8.9662,8.9662,8.9517,8.9662,484000.0
2013-04-26 09:30:00,12.37,12.45,12.33,12.35,148000.0,8.988,9.0461,8.9589,8.9735,148000.0
2013-04-26 09:40:00,12.36,12.36,12.31,12.33,50000.0,8.9807,8.9807,8.9444,8.9589,50000.0
2013-04-26 09:50:00,12.31,12.36,12.3,12.35,70400.0,8.9444,8.9807,8.9371,8.9735,70400.0
2013-04-26 10:00:00,12.35,12.36,12.3,12.31,69600.0,8.9735,8.9807,8.9371,8.9444,69600.0
2013-04-26 10:10:00,12.31,12.32,12.28,12.31,71200.0,8.9444,8.9517,8.9226,8.9444,71200.0
2013-04-26 10:20:00,12.3,12.34,12.29,12.34,45600.0,8.9371,8.9662,8.9299,8.9662,45600.0
2013-04-26 10:30:00,12.34,12.34,12.32,12.33,85200.0,8.9662,8.9662,8.9517,8.9589,85200.0
2013-04-26 10:40:00,12.33,12.35,12.31,12.33,42800.0,8.9589,8.9735,8.9444,8.9589,42800.0
2013-04-26 10:50:00,12.33,12.33,12.31,12.33,47600.0,8.9589,8.9589,8.9444,8.9589,47600.0
2013-04-26 11:00:00,12.33,12.34,12.32,12.32,45600.0,8.9589,8.9662,8.9517,8.9517,45600.0
2013-04-26 11:10:00,12.32,12.34,12.31,12.34,49600.0,8.9517,8.9662,8.9444,8.9662,49600.0
2013-04-26 11:20:00,12.34,12.35,12.34,12.35,43200.0,8.9662,8.9735,8.9662,8.9735,43200.0
2013-04-26 11:30:00,12.35,12.35,12.32,12.33,570800.0,8.9735,8.9735,8.9517,8.9589,570800.0
2013-04-26 11:40:00,12.33,12.34,12.32,12.33,132800.0,8.9589,8.9662,8.9517,8.9589,132800.0
2013-04-26 11:50:00,12.33,12.34,12.32,12.33,38400.0,8.9589,8.9662,8.9517,8.9589,38400.0
2013-04-26 12:00:00,12.32,12.34,12.32,12.33,64400.0,8.9517,8.9662,8.9517,8.9589,64400.0
2013-04-26 12:10:00,12.33,12.34,12.32,12.33,34000.0,8.9589,8.9662,8.9517,8.9589,34000.0
2013-04-26 12:20:00,12.33,12.33,12.31,12.31,35600.0,8.9589,8.9589,8.9444,8.9444,35600.0
2013-04-26 12:30:00,12.31,12.34,12.31,12.33,369600.0,8.9444,8.9662,8.9444,8.9589,369600.0
2013-04-26 12:40:00,12.33,12.33,12.31,12.32,38800.0,8.9589,8.9589,8.9444,8.9517,38800.0
2013-04-26 12:50:00,12.33,12.33,12.32,12.33,21200.0,8.9589,8.9589,8.9517,8.9589,21200.0
2013-04-26 13:00:00,12.33,12.35,12.33,12.35,38800.0,8.9589,8.9735,8.9589,8.9735,38800.0
2013-04-26 13:10:00,12.35,12.36,12.34,12.36,156000.0,8.9735,8.9807,8.9662,8.9807,156000.0
2013-04-26 13:20:00,12.36,12.39,12.36,12.38,67600.0,8.9807,9.0025,8.9807,8.9953,67600.0
2013-04-26 13:30:00,12.38,12.38,12.37,12.37,46800.0,8.9953,8.9953,8.988,8.988,46800.0
2013-04-26 13:40:00,12.37,12.38,12.36,12.38,41200.0,8.988,8.9953,8.9807,8.9953,41200.0
2013-04-26 13:50:00,12.38,12.38,12.37,12.38,65200.0,8.9953,8.9953,8.988,8.9953,65200.0
2013-04-26 14:00:00,12.38,12.41,12.38,12.4,157600.0,8.9953,9.0171,8.9953,9.0098,157600.0
2013-04-26 14:10:00,12.4,12.41,12.4,12.4,78000.0,9.0098,9.0171,9.0098,9.0098,78000.0
2013-04-26 14:20:00,12.4,12.41,12.4,12.4,50800.0,9.0098,9.0171,9.0098,9.0098,50800.0
2013-04-26 14:30:00,12.4,12.41,12.4,12.4,63600.0,9.0098,9.0171,9.0098,9.0098,63600.0
2013-04-26 14:40:00,12.41,12.41,12.4,12.41,75600.0,9.0171,9.0171,9.0098,9.0171,75600.0
2013-04-26 14:50:00,12.41,12.41,12.4,12.4,75600.0,9.0171,9.0171,9.0098,9.0098,75600.0
2013-04-26 15:00:00,12.4,12.42,12.4,12.42,74800.0,9.0098,9.0243,9.0098,9.0243,74800.0
2013-04-26 15:10:00,12.42,12.42,12.41,12.42,65600.0,9.0243,9.0243,9.0171,9.0243,65600.0
2013-04-26 15:20:00,12.42,12.44,12.42,12.43,127600.0,9.0243,9.0389,9.0243,9.0316,127600.0
2013-04-26 15:30:00,12.43,12.43,12.42,12.43,139600.0,9.0316,9.0316,9.0243,9.0316,139600.0
2013-04-26 15:40:00,12.43,12.43,12.4,12.41,219200.0,9.0316,9.0316,9.0098,9.0171,219200.0
2013-04-26 15:50:00,12.41,12.41,12.36,12.37,580000.0,9.0171,9.0171,8.9807,8.988,580000.0
2013-04-29 09:30:00,12.37,12.42,12.27,12.35,261200.0,8.988,9.0243,8.9153,8.9735,261200.0
2013-04-29 09:40:00,12.35,12.4,12.33,12.37,321600.0,8.9735,9.0098,8.9589,8.988,321600.0
2013-04-29 09:50:00,12.37,12.41,12.37,12.41,127600.0,8.988,9.0171,8.988,9.0171,127600.0
2013-04-29 10:00:00,12.39,12.46,12.38,12.42,110800.0,9.0025,9.0534,8.9953,9.0243,110800.0
2013-04-29 10:10:00,12.42,12.43,12.39,12.41,162000.0,9.0243,9.0316,9.0025,9.0171,162000.0
2013-04-29 10:20:00,12.41,12.44,12.41,12.44,78000.0,9.0171,9.0389,9.0171,9.0389,78000.0
2013-04-29 10:30:00,12.44,12.44,12.42,12.42,79200.0,9.0389,9.0389,9.0243,9.0243,79200.0
2013-04-29 10:40:00,12.42,12.43,12.42,12.43,71200.0,9.0243,9.0316,9.0243,9.0316,71200.0
2013-04-29 10:50:00,12.43,12.43,12.41,12.41,58800.0,9.0316,9.0316,9.0171,9.0171,58800.0
2013-04-29 11:00:00,12.41,12.41,12.39,12.41,68000.0,9.0171,9.0171,9.0025,9.0171,68000.0
2013-04-29 11:10:00,12.41,12.41,12.39,12.4,43600.0,9.0171,9.0171,9.0025,9.0098,43600.0
2013-04-29 11:20:00,12.39,12.42,12.39,12.42,61200.0,9.0025,9.0243,9.0025,9.0243,61200.0
2013-04-29 11:30:00,12.42,12.44,12.42,12.44,121600.0,9.0243,9.0389,9.0243,9.0389,121600.0
2013-04-29 11:40:00,12.44,12.46,12.44,12.45,80000.0,9.0389,9.0534,9.0389,9.0461,80000.0
2013-04-29 11:50:00,12.45,12.48,12.45,12.48,62000.0,9.0461,9.0679,9.0461,9.0679,62000.0
2013-04-29 12:00:00,12.48,12.52,12.48,12.52,218800.0,9.0679,9.097,9.0679,9.097,218800.0
2013-04-29 12:10:00,12.52,12.54,12.52,12.53,98800.0,9.097,9.1115,9.097,9.1043,98800.0
2013-04-29 12:20:00,12.53,12.54,12.52,12.53,103200.0,9.1043,9.1115,9.097,9.1043,103200.0
2013-04-29 12:30:00,12.53,12.55,12.53,12.55,54400.0,9.1043,9.1188,9.1043,9.1188,54400.0
2013-04-29 12:40:00,12.55,12.55,12.53,12.54,74400.0,9.1188,9.1188,9.1043,9.1115,74400.0
2013-04-29 12:50:00,12.55,12.55,12.52,12.52,82400.0,9.1188,9.1188,9.097,9.097,82400.0
2013-04-29 13:00:00,12.52,12.53,12.49,12.49,62800.0,9.097,9.1043,9.0752,9.0752,62800.0
2013-04-29 13:10:00,12.49,12.49,12.48,12.49,64800.0,9.0752,9.0752,9.0679,9.0752,64800.0
2013-04-29 13:20:00,12.49,12.51,12.48,12.5,74800.0,9.0752,9.0897,9.0679,9.0825,74800.0
2013-04-29 13:30:00,12.5,12.5,12.49,12.49,34800.0,9.0825,9.0825,9.0752,9.0752,34800.0
2013-04-29 13:40:00,12.49,12.51,12.48,12.51,53200.0,9.0752,9.0897,9.0679,9.0897,53200.0
2013-04-29 13:50:00,12.51,12.52,12.5,12.52,63600.0,9.0897,9.097,9.0825,9.097,63600.0
2013-04-29 14:00:00,12.52,12.54,12.52,12.54,89200.0,9.097,9.1115,9.097,9.1115,89200.0
2013-04-29 14:10:00,12.53,12.53,12.5,12.51,59600.0,9.1043,9.1043,9.0825,9.0897,59600.0
2013-04-29 14:20:00,12.51,12.53,12.51,12.53,55200.0,9.0897,9.1043,9.0897,9.1043,55200.0
2013-04-29 14:30:00,12.53,12.53,12.51,12.51,53600.0,9.1043,9.1043,9.0897,9.0897,53600.0
2013-04-29 14:40:00,12.51,12.52,12.5,12.5,66400.0,9.0897,9.097,9.0825,9.0825,66400.0
2013-04-29 14:50:00,12.5,12.52,12.5,12.51,76800.0,9.0825,9.097,9.0825,9.0897,76800.0
2013-04-29 15:00:00,12.51,12.51,12.47,12.47,110800.0,9.0897,9.0897,9.0607,9.0607,110800.0
2013-04-29 15:10:00,12.47,12.5,12.47,12.5,90800.0,9.0607,9.0825,9.0607,9.0825,90800.0
2013-04-29 15:20:00,12.49,12.5,12.47,12.49,117200.0,9.0752,9.0825,9.0607,9.0752,117200.0
2013-04-29 15:30:00,12.49,12.49,12.47,12.47,159200.0,9.0752,9.0752,9.0607,9.0607,159200.0
2013-04-29 15:40:00,12.47,12.48,12.47,12.47,189200.0,9.0607,9.0679,9.0607,9.0607,189200.0
2013-04-29 15:50:00,12.47,12.48,12.46,12.48,366400.0,9.0607,9.0679,9.0534,9.0679,366400.0
2013-04-30 09:30:00,12.4,12.5,12.34,12.42,299200.0,9.0465,9.1195,9.0028,9.0611,299200.0
2013-04-30 09:40:00,12.42,12.42,12.37,12.38,460400.0,9.0611,9.0611,9.0247,9.032,460400.0
2013-04-30 09:50:00,12.38,12.38,12.31,12.32,228000.0,9.032,9.032,8.9809,8.9882,228000.0
2013-04-30 10:00:00,12.32,12.36,12.26,12.29,155200.0,8.9882,9.0174,8.9444,8.9663,155200.0
2013-04-30 10:10:00,12.29,12.31,12.27,12.28,152400.0,8.9663,8.9809,8.9517,8.959,152400.0
2013-04-30 10:20:00,12.27,12.29,12.25,12.26,126400.0,8.9517,8.9663,8.9371,8.9444,126400.0
2013-04-30 10:30:00,12.26,12.3,12.26,12.29,196400.0,8.9444,8.9736,8.9444,8.9663,196400.0
2013-04-30 10:40:00,12.29,12.33,12.29,12.31,361600.0,8.9663,8.9955,8.9663,8.9809,361600.0
2013-04-30 10:50:00,12.31,12.32,12.27,12.27,186800.0,8.9809,8.9882,8.9517,8.9517,186800.0
2013-04-30 11:00:00,12.28,12.28,12.25,12.26,151200.0,8.959,8.959,8.9371,8.9444,151200.0
2013-04-30 11:10:00,12.25,12.26,12.23,12.23,195600.0,8.9371,8.9444,8.9225,8.9225,195600.0
2013-04-30 11:20:00,12.23,12.23,12.21,12.22,166400.0,8.9225,8.9225,8.9079,8.9152,166400.0
2013-04-30 11:30:00,12.22,12.23,12.21,12.21,156000.0,8.9152,8.9225,8.9079,8.9079,156000.0
2013-04-30 11:40:00,12.21,12.22,12.18,12.18,167200.0,8.9079,8.9152,8.886,8.886,167200.0
2013-04-30 11:50:00,12.18,12.22,12.17,12.2,264800.0,8.886,8.9152,8.8787,8.9006,264800.0
2013-04-30 12:00:00,12.2,12.2,12.19,12.19,204000.0,8.9006,8.9006,8.8933,8.8933,204000.0
2013-04-30 12:10:00,12.19,12.2,12.18,12.18,96400.0,8.8933,8.9006,8.886,8.886,96400.0
2013-04-30 12:20:00,12.18,12.18,12.16,12.16,120400.0,8.886,8.886,8.8714,8.8714,120400.0
2013-04-30 12:30:00,12.16,12.17,12.15,12.15,144000.0,8.8714,8.8787,8.8642,8.8642,144000.0
2013-04-30 12:40:00,12.15,12.16,12.14,12.14,132800.0,8.8642,8.8714,8.8569,8.8569,132800.0
2013-04-30 12:50:00,12.14,12.14,12.13,12.13,87200.0,8.8569,8.8569,8.8496,8.8496,87200.0
2013-04-30 13:00:00,12.13,12.14,12.11,12.12,120400.0,8.8496,8.8569,8.835,8.8423,120400.0
2013-04-30 13:10:00,12.12,12.17,12.11,12.17,145200.0,8.8423,8.8787,8.835,8.8787,145200.0
2013-04-30 13:20:00,12.16,12.19,12.16,12.18,175600.0,8.8714,8.8933,8.8714,8.886,175600.0
2013-04-30 13:30:00,12.18,12.19,12.17,12.18,116400.0,8.886,8.8933,8.8787,8.886,116400.0
2013-04-30 13:40:00,12.18,12.22,12.18,12.22,165200.0,8.886,8.9152,8.886,8.9152,165200.0
2013-04-30 13:50:00,12.23,12.25,12.22,12.23,275200.0,8.9225,8.9371,8.9152,8.9225,275200.0
2013-04-30 14:00:00,12.23,12.23,12.19,12.19,77600.0,8.9225,8.9225,8.8933,8.8933,77600.0
2013-04-30 14:10:00,12.19,12.2,12.18,12.18,145600.0,8.8933,8.9006,8.886,8.886,145600.0
2013-04-30 14:20:00,12.18,12.19,12.15,12.18,187200.0,8.886,8.8933,8.8642,8.886,187200.0
2013-04-30 14:30:00,12.18,12.19,12.17,12.17,74800.0,8.886,8.8933,8.8787,8.8787,74800.0
2013-04-30 14:40:00,12.17,12.18,12.15,12.15,122400.0,8.8787,8.886,8.8642,8.8642,122400.0
2013-04-30 14:50:00,12.15,12.19,12.15,12.19,182000.0,8.8642,8.8933,8.8642,8.8933,182000.0
2013-04-30 15:00:00,12.19,12.2,12.17,12.18,263600.0,8.8933,8.9006,8.8787,8.886,263600.0
2013-04-30 15:10:00,12.18,12.18,12.17,12.18,215600.0,8.886,8.886,8.8787,8.886,215600.0
2013-04-30 15:20:00,12.18,12.2,12.17,12.2,228400.0,8.886,8.9006,8.8787,8.9006,228400.0
2013-04-30 15:30:00,12.2,12.2,12.19,12.2,195200.0,8.9006,8.9006,8.8933,8.9006,195200.0
2013-04-30 15:40:00,12.2,12.22,12.19,12.21,286400.0,8.9006,8.9152,8.8933,8.9079,286400.0
2013-04-30 15:50:00,12.21,12.28,12.21,12.26,1282000.0,8.9079,8.959,8.9079,8.9444,1282000.0
2013-05-01 09:30:00,12.24,12.29,12.15,12.26,363600.0,8.9298,8.9663,8.8642,8.9444,363600.0
2013-05-01 09:40:00,12.26,12.29,12.23,12.23,266000.0,8.9444,8.9663,8.9225,8.9225,266000.0
2013-05-01 09:50:00,12.24,12.24,12.19,12.21,95200.0,8.9298,8.9298,8.8933,8.9079,95200.0
2013-05-01 10:00:00,12.22,12.23,12.18,12.2,164800.0,8.9152,8.9225,8.886,8.9006,164800.0
2013-05-01 10:10:00,12.2,12.21,12.18,12.19,184800.0,8.9006,8.9079,8.886,8.8933,184800.0
2013-05-01 10:20:00,12.19,12.22,12.18,12.19,111200.0,8.8933,8.9152,8.886,8.8933,111200.0
2013-05-01 10:30:00,12.19,12.21,12.17,12.21,206000.0,8.8933,8.9079,8.8787,8.9079,206000.0
2013-05-01 10:40:00,12.2,12.21,12.15,12.15,120400.0,8.9006,8.9079,8.8642,8.8642,120400.0
2013-05-01 10:50:00,12.15,12.17,12.14,12.14,119200.0,8.8642,8.8787,8.8569,8.8569,119200.0
2013-05-01 11:00:00,12.14,12.15,12.11,12.15,167200.0,8.8569,8.8642,8.835,8.8642,167200.0
2013-05-01 11:10:00,12.15,12.16,12.13,12.15,114000.0,8.8642,8.8714,8.8496,8.8642,114000.0
2013-05-01 11:20:00,12.16,12.17,12.15,12.17,136400.0,8.8714,8.8787,8.8642,8.8787,136400.0
2013-05-01 11:30:00,12.17,12.17,12.13,12.13,148000.0,8.8787,8.8787,8.8496,8.8496,148000.0
2013-05-01 11:40:00,12.13,12.13,12.09,12.12,103200.0,8.8496,8.8496,8.8204,8.8423,103200.0
2013-05-01 11:50:00,12.12,12.15,12.1,12.15,170000.0,8.8423,8.8642,8.8277,8.8642,170000.0
2013-05-01 12:00:00,12.14,12.16,12.14,12.15,156000.0,8.8569,8.8714,8.8569,8.8642,156000.0
2013-05-01 12:10:00,12.15,12.17,12.15,12.16,215600.0,8.8642,8.8787,8.8642,8.8714,215600.0
2013-05-01 12:20:00,12.17,12.17,12.15,12.16,91200.0,8.8787,8.8787,8.8642,8.8714,91200.0
2013-05-01 12:30:00,12.16,12.16,12.14,12.15,242400.0,8.8714,8.8714,8.8569,8.8642,242400.0
2013-05-01 12:40:00,12.15,12.17,12.13,12.14,129600.0,8.8642,8.8787,8.8496,8.8569,129600.0
2013-05-01 12:50:00,12.14,12.14,12.09,12.09,133600.0,8.8569,8.8569,8.8204,8.8204,133600.0
2013-05-01 13:00:00,12.09,12.1,12.06,12.06,190800.0,8.8204,8.8277,8.7985,8.7985,190800.0
2013-05-01 13:10:00,12.06,12.07,12.04,12.06,186800.0,8.7985,8.8058,8.7839,8.7985,186800.0
2013-05-01 13:20:00,12.06,12.08,12.06,12.07,81600.0,8.7985,8.8131,8.7985,8.8058,81600.0
2013-05-01 13:30:00,12.06,12.07,12.04,12.04,94000.0,8.7985,8.8058,8.7839,8.7839,94000.0
2013-05-01 13:40:00,12.04,12.06,12.03,12.05,128800.0,8.7839,8.7985,8.7766,8.7912,128800.0
2013-05-01 13:50:00,12.05,12.06,12.03,12.05,131600.0,8.7912,8.7985,8.7766,8.7912,131600.0
2013-05-01 14:00:00,12.05,12.09,12.05,12.07,139600.0,8.7912,8.8204,8.7912,8.8058,139600.0
2013-05-01 14:10:00,12.07,12.07,12.04,12.04,110800.0,8.8058,8.8058,8.7839,8.7839,110800.0
2013-05-01 14:20:00,12.05,12.08,12.04,12.05,154400.0,8.7912,8.8131,8.7839,8.7912,154400.0
2013-05-01 14:30:00,12.05,12.06,12.03,12.03,202400.0,8.7912,8.7985,8.7766,8.7766,202400.0
2013-05-01 14:40:00,12.03,12.05,12.02,12.03,124800.0,8.7766,8.7912,8.7693,8.7766,124800.0
2013-05-01 14:50:00,12.03,12.06,12.02,12.03,125200.0,8.7766,8.7985,8.7693,8.7766,125200.0
2013-05-01 15:00:00,12.02,12.04,12.0,12.01,134400.0,8.7693,8.7839,8.7547,8.762,134400.0
2013-05-01 15:10:00,12.01,12.01,11.99,12.0,254800.0,8.762,8.762,8.7474,8.7547,254800.0
2013-05-01 15:20:00,12.0,12.0,11.97,11.97,173200.0,8.7547,8.7547,8.7328,8.7328,173200.0
2013-05-01 15:30:00,11.98,11.99,11.95,11.95,328800.0,8.7401,8.7474,8.7182,8.7182,328800.0
2013-05-01 15:40:00,11.95,11.96,11.93,11.94,416400.0,8.7182,8.7255,8.7037,8.7109,416400.0
2013-05-01 15:50:00,11.94,11.98,11.94,11.98,680400.0,8.7109,8.7401,8.7109,8.7401,680400.0
2013-05-02 09:30:00,11.99,12.06,11.97,12.06,90400.0,8.7474,8.7985,8.7328,8.7985,90400.0
2013-05-02 09:40:00,12.05,12.06,12.0,12.01,170400.0,8.7912,8.7985,8.7547,8.762,170400.0
2013-05-02 09:50:00,12.01,12.02,11.96,11.96,113600.0,8.762,8.7693,8.7255,8.7255,113600.0
2013-05-02 10:00:00,11.96,11.99,11.96,11.99,190800.0,8.7255,8.7474,8.7255,8.7474,190800.0
2013-05-02 10:10:00,11.99,12.02,11.97,12.0,102000.0,8.7474,8.7693,8.7328,8.7547,102000.0
2013-05-02 10:20:00,12.0,12.03,11.99,12.0,101200.0,8.7547,8.7766,8.7474,8.7547,101200.0
2013-05-02 10:30:00,12.0,12.05,11.99,12.04,161200.0,8.7547,8.7912,8.7474,8.7839,161200.0
2013-05-02 10:40:00,12.04,12.04,11.98,11.98,234400.0,8.7839,8.7839,8.7401,8.7401,234400.0
2013-05-02 10:50:00,11.98,12.01,11.98,11.99,81600.0,8.7401,8.762,8.7401,8.7474,81600.0
2013-05-02 11:00:00,11.99,12.02,11.99,11.99,116400.0,8.7474,8.7693,8.7474,8.7474,116400.0
2013-05-02 11:10:00,12.0,12.01,11.99,11.99,378800.0,8.7547,8.762,8.7474,8.7474,378800.0
2013-05-02 11:20:00,12.0,12.0,11.99,11.99,171600.0,8.7547,8.7547,8.7474,8.7474,171600.0
2013-05-02 11:30:00,11.99,11.99,11.97,11.97,122800.0,8.7474,8.7474,8.7328,8.7328,122800.0
2013-05-02 11:40:00,11.97,11.98,11.97,11.97,218000.0,8.7328,8.7401,8.7328,8.7328,218000.0
2013-05-02 11:50:00,11.97,11.98,11.96,11.97,159200.0,8.7328,8.7401,8.7255,8.7328,159200.0
2013-05-02 12:00:00,11.97,11.97,11.96,11.96,157200.0,8.7328,8.7328,8.7255,8.7255,157200.0
2013-05-02 12:10:00,11.96,11.96,11.95,11.95,91200.0,8.7255,8.7255,8.7182,8.7182,91200.0
2013-05-02 12:20:00,11.95,11.96,11.95,11.96,291200.0,8.7182,8.7255,8.7182,8.7255,291200.0
2013-05-02 12:30:00,11.96,11.96,11.94,11.95,171200.0,8.7255,8.7255,8.7109,8.7182,171200.0
2013-05-02 12:40:00,11.95,11.95,11.94,11.95,94400.0,8.7182,8.7182,8.7109,8.7182,94400.0
2013-05-02 12:50:00,11.95,11.97,11.94,11.96,156400.0,8.7182,8.7328,8.7109,8.7255,156400.0
2013-05-02 13:00:00,11.97,11.98,11.96,11.97,124800.0,8.7328,8.7401,8.7255,8.7328,124800.0
2013-05-02 13:10:00,11.97,11.98,11.95,11.95,99600.0,8.7328,8.7401,8.7182,8.7182,99600.0
2013-05-02 13:20:00,11.95,11.95,11.94,11.95,129600.0,8.7182,8.7182,8.7109,8.7182,129600.0
2013-05-02 13:30:00,11.95,11.97,11.94,11.95,113600.0,8.7182,8.7328,8.7109,8.7182,113600.0
2013-05-02 13:40:00,11.95,11.97,11.94,11.94,101200.0,8.7182,8.7328,8.7109,8.7109,101200.0
2013-05-02 13:50:00,11.94,11.94,11.93,11.93,123600.0,8.7109,8.7109,8.7037,8.7037,123600.0
2013-05-02 14:00:00,11.94,11.96,11.93,11.95,77600.0,8.7109,8.7255,8.7037,8.7182,77600.0
2013-05-02 14:10:00,11.95,11.97,11.95,11.97,89200.0,8.7182,8.7328,8.7182,8.7328,89200.0
2013-05-02 14:20:00,11.97,11.99,11.96,11.99,81600.0,8.7328,8.7474,8.7255,8.7474,81600.0
2013-05-02 14:30:00,11.98,12.0,11.97,12.0,93200.0,8.7401,8.7547,8.7328,8.7547,93200.0
2013-05-02 14:40:00,12.0,12.0,11.99,11.99,72400.0,8.7547,8.7547,8.7474,8.7474,72400.0
2013-05-02 14:50:00,11.99,12.0,11.97,11.97,184800.0,8.7474,8.7547,8.7328,8.7328,184800.0
2013-05-02 15:00:00,11.97,11.99,11.96,11.99,736800.0,8.7328,8.7474,8.7255,8.7474,736800.0
2013-05-02 15:10:00,11.99,12.01,11.99,12.01,139600.0,8.7474,8.762,8.7474,8.762,139600.0
2013-05-02 15:20:00,12.01,12.02,12.0,12.01,154400.0,8.762,8.7693,8.7547,8.762,154400.0
2013-05-02 15:30:00,12.01,12.02,12.0,12.02,174000.0,8.762,8.7693,8.7547,8.7693,174000.0
2013-05-02 15:40:00,12.01,12.02,11.99,11.99,257200.0,8.762,8.7693,8.7474,8.7474,257200.0
2013-05-02 15:50:00,11.99,12.0,11.98,11.99,1019200.0,8.7474,8.7547,8.7401,8.7474,1019200.0
2013-05-03 09:30:00,12.07,12.13,12.02,12.1,241600.0,8.8058,8.8496,8.7693,8.8277,241600.0
2013-05-03 09:40:00,12.1,12.1,12.06,12.1,323600.0,8.8277,8.8277,8.7985,8.8277,323600.0
2013-05-03 09:50:00,12.1,12.11,12.08,12.08,347200.0,8.8277,8.835,8.8131,8.8131,347200.0
2013-05-03 10:00:00,12.08,12.09,11.97,11.99,395600.0,8.8131,8.8204,8.7328,8.7474,395600.0
2013-05-03 10:10:00,11.99,12.01,11.99,11.99,237200.0,8.7474,8.762,8.7474,8.7474,237200.0
2013-05-03 10:20:00,11.99,12.01,11.99,12.01,337200.0,8.7474,8.762,8.7474,8.762,337200.0
2013-05-03 10:30:00,12.01,12.06,12.0,12.04,353600.0,8.762,8.7985,8.7547,8.7839,353600.0
2013-05-03 10:40:00,12.04,12.08,12.04,12.08,120000.0,8.7839,8.8131,8.7839,8.8131,120000.0
2013-05-03 10:50:00,12.08,12.09,12.07,12.08,87600.0,8.8131,8.8204,8.8058,8.8131,87600.0
2013-05-03 11:00:00,12.08,12.08,12.06,12.07,144800.0,8.8131,8.8131,8.7985,8.8058,144800.0
2013-05-03 11:10:00,12.07,12.08,12.06,12.06,156400.0,8.8058,8.8131,8.7985,8.7985,156400.0
2013-05-03 11:20:00,12.06,12.06,12.05,12.06,116800.0,8.7985,8.7985,8.7912,8.7985,116800.0
2013-05-03 11:30:00,12.06,12.07,12.06,12.06,125600.0,8.7985,8.8058,8.7985,8.7985,125600.0
2013-05-03 11:40:00,12.06,12.06,12.04,12.05,126000.0,8.7985,8.7985,8.7839,8.7912,126000.0
2013-05-03 11:50:00,12.05,12.05,12.03,12.03,121600.0,8.7912,8.7912,8.7766,8.7766,121600.0
2013-05-03 12:00:00,12.03,12.04,12.02,12.02,92400.0,8.7766,8.7839,8.7693,8.7693,92400.0
2013-05-03 12:10:00,12.02,12.04,12.01,12.04,88000.0,8.7693,8.7839,8.762,8.7839,88000.0
2013-05-03 12:20:00,12.04,12.04,12.03,12.03,63600.0,8.7839,8.7839,8.7766,8.7766,63600.0
2013-05-03 12:30:00,12.03,12.03,12.0,12.0,69600.0,8.7766,8.7766,8.7547,8.7547,69600.0
2013-05-03 12:40:00,12.0,12.0,11.99,12.0,85200.0,8.7547,8.7547,8.7474,8.7547,85200.0
2013-05-03 12:50:00,12.0,12.0,11.99,12.0,84400.0,8.7547,8.7547,8.7474,8.7547,84400.0
2013-05-03 13:00:00,12.0,12.0,11.99,11.99,95200.0,8.7547,8.7547,8.7474,8.7474,95200.0
2013-05-03 13:10:00,11.99,12.01,11.99,12.0,68800.0,8.7474,8.762,8.7474,8.7547,68800.0
2013-05-03 13:20:00,12.0,12.0,11.99,11.99,89200.0,8.7547,8.7547,8.7474,8.7474,89200.0
2013-05-03 13:30:00,11.99,12.01,11.99,12.0,75600.0,8.7474,8.762,8.7474,8.7547,75600.0
2013-05-03 13:40:00,12.0,12.0,11.97,12.0,135600.0,8.7547,8.7547,8.7328,8.7547,135600.0
2013-05-03 13:50:00,12.0,12.0,11.97,11.99,136000.0,8.7547,8.7547,8.7328,8.7474,136000.0
2013-05-03 14:00:00,11.98,12.0,11.98,11.99,92400.0,8.7401,8.7547,8.7401,8.7474,92400.0
2013-05-03 14:10:00,11.99,12.0,11.99,12.0,92800.0,8.7474,8.7547,8.7474,8.7547,92800.0
2013-05-03 14:20:00,12.0,12.0,11.99,12.0,111200.0,8.7547,8.7547,8.7474,8.7547,111200.0
2013-05-03 14:30:00,12.0,12.02,12.0,12.01,114000.0,8.7547,8.7693,8.7547,8.762,114000.0
2013-05-03 14:40:00,12.01,12.02,11.98,11.99,136000.0,8.762,8.7693,8.7401,8.7474,136000.0
2013-05-03 14:50:00,11.99,11.99,11.96,11.96,157200.0,8.7474,8.7474,8.7255,8.7255,157200.0
2013-05-03 15:00:00,11.96,11.97,11.96,11.96,135200.0,8.7255,8.7328,8.7255,8.7255,135200.0
2013-05-03 15:10:00,11.96,11.97,11.96,11.96,181200.0,8.7255,8.7328,8.7255,8.7255,181200.0
2013-05-03 15:20:00,11.96,11.97,11.95,11.97,191600.0,8.7255,8.7328,8.7182,8.7328,191600.0
2013-05-03 15:30:00,11.97,11.98,11.97,11.97,391200.0,8.7328,8.7401,8.7328,8.7328,391200.0
2013-05-03 15:40:00,11.97,11.97,11.95,11.96,374400.0,8.7328,8.7328,8.7182,8.7255,374400.0
2013-05-03 15:50:00,11.96,11.97,11.96,11.97,676800.0,8.7255,8.7328,8.7255,8.7328,676800.0
2013-05-06 09:30:00,11.99,12.0,11.94,11.96,214400.0,8.7474,8.7547,8.7109,8.7255,214400.0
2013-05-06 09:40:00,11.97,11.99,11.95,11.98,102000.0,8.7328,8.7474,8.7182,8.7401,102000.0
2013-05-06 09:50:00,11.98,11.99,11.95,11.96,36400.0,8.7401,8.7474,8.7182,8.7255,36400.0
2013-05-06 10:00:00,11.96,12.01,11.96,12.0,91200.0,8.7255,8.762,8.7255,8.7547,91200.0
2013-05-06 10:10:00,11.99,12.01,11.99,12.0,75200.0,8.7474,8.762,8.7474,8.7547,75200.0
2013-05-06 10:20:00,12.0,12.04,12.0,12.04,255200.0,8.7547,8.7839,8.7547,8.7839,255200.0
2013-05-06 10:30:00,12.04,12.05,12.03,12.04,80800.0,8.7839,8.7912,8.7766,8.7839,80800.0
2013-05-06 10:40:00,12.04,12.04,12.02,12.03,104800.0,8.7839,8.7839,8.7693,8.7766,104800.0
2013-05-06 10:50:00,12.03,12.04,12.02,12.02,38400.0,8.7766,8.7839,8.7693,8.7693,38400.0
2013-05-06 11:00:00,12.02,12.03,12.01,12.02,36000.0,8.7693,8.7766,8.762,8.7693,36000.0
2013-05-06 11:10:00,12.02,12.04,12.01,12.03,60000.0,8.7693,8.7839,8.762,8.7766,60000.0
2013-05-06 11:20:00,12.03,12.03,11.99,12.0,110400.0,8.7766,8.7766,8.7474,8.7547,110400.0
2013-05-06 11:30:00,12.0,12.0,11.98,11.99,41200.0,8.7547,8.7547,8.7401,8.7474,41200.0
2013-05-06 11:40:00,11.99,12.01,11.99,12.01,78800.0,8.7474,8.762,8.7474,8.762,78800.0
2013-05-06 11:50:00,12.01,12.02,12.01,12.02,55200.0,8.762,8.7693,8.762,8.7693,55200.0
2013-05-06 12:00:00,12.02,12.02,11.99,12.0,104400.0,8.7693,8.7693,8.7474,8.7547,104400.0
2013-05-06 12:10:00,12.0,12.0,11.99,11.99,63600.0,8.7547,8.7547,8.7474,8.7474,63600.0
2013-05-06 12:20:00,11.99,11.99,11.97,11.97,58000.0,8.7474,8.7474,8.7328,8.7328,58000.0
2013-05-06 12:30:00,11.97,11.97,11.96,11.96,70800.0,8.7328,8.7328,8.7255,8.7255,70800.0
2013-05-06 12:40:00,11.96,11.97,11.96,11.97,50000.0,8.7255,8.7328,8.7255,8.7328,50000.0
2013-05-06 12:50:00,11.97,11.98,11.97,11.97,38400.0,8.7328,8.7401,8.7328,8.7328,38400.0
2013-05-06 13:00:00,11.98,11.98,11.96,11.97,34000.0,8.7401,8.7401,8.7255,8.7328,34000.0
2013-05-06 13:10:00,11.97,11.99,11.97,11.99,44800.0,8.7328,8.7474,8.7328,8.7474,44800.0
2013-05-06 13:20:00,11.99,12.01,11.99,12.01,64800.0,8.7474,8.762,8.7474,8.762,64800.0
2013-05-06 13:30:00,12.01,12.02,12.01,12.01,36800.0,8.762,8.7693,8.762,8.762,36800.0
2013-05-06 13:40:00,12.01,12.01,12.0,12.0,67200.0,8.762,8.762,8.7547,8.7547,67200.0
2013-05-06 13:50:00,12.0,12.01,11.98,11.98,161600.0,8.7547,8.762,8.7401,8.7401,161600.0
2013-05-06 14:00:00,11.99,12.0,11.98,12.0,137200.0,8.7474,8.7547,8.7401,8.7547,137200.0
2013-05-06 14:10:00,12.0,12.0,11.99,11.99,139600.0,8.7547,8.7547,8.7474,8.7474,139600.0
2013-05-06 14:20:00,11.99,11.99,11.98,11.99,162400.0,8.7474,8.7474,8.7401,8.7474,162400.0
2013-05-06 14:30:00,11.99,11.99,11.97,11.97,134400.0,8.7474,8.7474,8.7328,8.7328,134400.0
2013-05-06 14:40:00,11.97,11.99,11.97,11.97,121200.0,8.7328,8.7474,8.7328,8.7328,121200.0
2013-05-06 14:50:00,11.97,11.98,11.96,11.96,91600.0,8.7328,8.7401,8.7255,8.7255,91600.0
2013-05-06 15:00:00,11.97,11.99,11.97,11.99,141200.0,8.7328,8.7474,8.7328,8.7474,141200.0
2013-05-06 15:10:00,11.99,11.99,11.97,11.99,121200.0,8.7474,8.7474,8.7328,8.7474,121200.0
2013-05-06 15:20:00,11.99,11.99,11.98,11.99,117600.0,8.7474,8.7474,8.7401,8.7474,117600.0
2013-05-06 15:30:00,11.99,11.99,11.97,11.98,208000.0,8.7474,8.7474,8.7328,8.7401,208000.0
2013-05-06 15:40:00,11.98,11.98,11.96,11.96,266000.0,8.7401,8.7401,8.7255,8.7255,266000.0
2013-05-06 15:50:00,11.96,11.97,11.95,11.96,503600.0,8.7255,8.7328,8.7182,8.7255,503600.0
2013-05-07 09:30:00,12.02,12.09,12.01,12.09,193200.0,8.7693,8.8204,8.762,8.8204,193200.0
2013-05-07 09:40:00,12.1,12.15,12.09,12.13,227600.0,8.8277,8.8642,8.8204,8.8496,227600.0
2013-05-07 09:50:00,12.13,12.15,12.12,12.14,119200.0,8.8496,8.8642,8.8423,8.8569,119200.0
2013-05-07 10:00:00,12.14,12.16,12.13,12.15,111600.0,8.8569,8.8714,8.8496,8.8642,111600.0
2013-05-07 10:10:00,12.15,12.17,12.12,12.12,86000.0,8.8642,8.8787,8.8423,8.8423,86000.0
2013-05-07 10:20:00,12.12,12.13,12.11,12.12,85600.0,8.8423,8.8496,8.835,8.8423,85600.0
2013-05-07 10:30:00,12.12,12.13,12.12,12.13,139600.0,8.8423,8.8496,8.8423,8.8496,139600.0
2013-05-07 10:40:00,12.13,12.16,12.12,12.15,114400.0,8.8496,8.8714,8.8423,8.8642,114400.0
2013-05-07 10:50:00,12.15,12.16,12.13,12.13,100800.0,8.8642,8.8714,8.8496,8.8496,100800.0
2013-05-07 11:00:00,12.13,12.14,12.12,12.14,240400.0,8.8496,8.8569,8.8423,8.8569,240400.0
2013-05-07 11:10:00,12.14,12.15,12.12,12.13,211200.0,8.8569,8.8642,8.8423,8.8496,211200.0
2013-05-07 11:20:00,12.13,12.17,12.13,12.16,166800.0,8.8496,8.8787,8.8496,8.8714,166800.0
2013-05-07 11:30:00,12.16,12.18,12.15,12.17,121200.0,8.8714,8.886,8.8642,8.8787,121200.0
2013-05-07 11:40:00,12.16,12.18,12.16,12.17,70000.0,8.8714,8.886,8.8714,8.8787,70000.0
2013-05-07 11:50:00,12.17,12.17,12.15,12.16,49600.0,8.8787,8.8787,8.8642,8.8714,49600.0
2013-05-07 12:00:00,12.16,12.19,12.16,12.19,134400.0,8.8714,8.8933,8.8714,8.8933,134400.0
2013-05-07 12:10:00,12.19,12.19,12.18,12.18,44800.0,8.8933,8.8933,8.886,8.886,44800.0
2013-05-07 12:20:00,12.19,12.19,12.17,12.17,209200.0,8.8933,8.8933,8.8787,8.8787,209200.0
2013-05-07 12:30:00,12.17,12.19,12.17,12.19,95200.0,8.8787,8.8933,8.8787,8.8933,95200.0
2013-05-07 12:40:00,12.19,12.21,12.19,12.21,42400.0,8.8933,8.9079,8.8933,8.9079,42400.0
2013-05-07 12:50:00,12.21,12.22,12.2,12.2,93200.0,8.9079,8.9152,8.9006,8.9006,93200.0
2013-05-07 13:00:00,12.21,12.21,12.2,12.21,56400.0,8.9079,8.9079,8.9006,8.9079,56400.0
2013-05-07 13:10:00,12.21,12.22,12.2,12.21,38000.0,8.9079,8.9152,8.9006,8.9079,38000.0
2013-05-07 13:20:00,12.21,12.22,12.21,12.22,124000.0,8.9079,8.9152,8.9079,8.9152,124000.0
2013-05-07 13:30:00,12.22,12.24,12.22,12.24,62800.0,8.9152,8.9298,8.9152,8.9298,62800.0
2013-05-07 13:40:00,12.24,12.24,12.24,12.24,44000.0,8.9298,8.9298,8.9298,8.9298,44000.0
2013-05-07 13:50:00,12.24,12.24,12.23,12.23,88400.0,8.9298,8.9298,8.9225,8.9225,88400.0
2013-05-07 14:00:00,12.23,12.23,12.2,12.2,145600.0,8.9225,8.9225,8.9006,8.9006,145600.0
2013-05-07 14:10:00,12.2,12.21,12.18,12.19,123600.0,8.9006,8.9079,8.886,8.8933,123600.0
2013-05-07 14:20:00,12.19,12.2,12.18,12.18,133600.0,8.8933,8.9006,8.886,8.886,133600.0
2013-05-07 14:30:00,12.18,12.19,12.18,12.18,52000.0,8.886,8.8933,8.886,8.886,52000.0
2013-05-07 14:40:00,12.18,12.21,12.18,12.2,179600.0,8.886,8.9079,8.886,8.9006,179600.0
2013-05-07 14:50:00,12.2,12.21,12.19,12.2,115200.0,8.9006,8.9079,8.8933,8.9006,115200.0
2013-05-07 15:00:00,12.2,12.2,12.18,12.2,105200.0,8.9006,8.9006,8.886,8.9006,105200.0
2013-05-07 15:10:00,12.2,12.2,12.18,12.2,133600.0,8.9006,8.9006,8.886,8.9006,133600.0
2013-05-07 15:20:00,12.2,12.2,12.16,12.16,180000.0,8.9006,8.9006,8.8714,8.8714,180000.0
2013-05-07 15:30:00,12.16,12.17,12.14,12.15,256400.0,8.8714,8.8787,8.8569,8.8642,256400.0
2013-05-07 15:40:00,12.15,12.15,12.14,12.14,217600.0,8.8642,8.8642,8.8569,8.8569,217600.0
2013-05-07 15:50:00,12.14,12.16,12.14,12.16,442800.0,8.8569,8.8714,8.8569,8.8714,442800.0
2013-05-08 09:30:00,12.12,12.21,12.12,12.17,170000.0,8.8423,8.9079,8.8423,8.8787,170000.0
2013-05-08 09:40:00,12.17,12.19,12.16,12.16,126000.0,8.8787,8.8933,8.8714,8.8714,126000.0
2013-05-08 09:50:00,12.16,12.17,12.14,12.15,84400.0,8.8714,8.8787,8.8569,8.8642,84400.0
2013-05-08 10:00:00,12.17,12.18,12.14,12.14,58000.0,8.8787,8.886,8.8569,8.8569,58000.0
2013-05-08 10:10:00,12.14,12.15,12.09,12.09,148400.0,8.8569,8.8642,8.8204,8.8204,148400.0
2013-05-08 10:20:00,12.09,12.1,12.07,12.08,81600.0,8.8204,8.8277,8.8058,8.8131,81600.0
2013-05-08 10:30:00,12.08,12.09,12.06,12.06,110800.0,8.8131,8.8204,8.7985,8.7985,110800.0
2013-05-08 10:40:00,12.06,12.06,12.05,12.05,114400.0,8.7985,8.7985,8.7912,8.7912,114400.0
2013-05-08 10:50:00,12.05,12.06,12.04,12.04,136800.0,8.7912,8.7985,8.7839,8.7839,136800.0
2013-05-08 11:00:00,12.04,12.06,12.03,12.06,159200.0,8.7839,8.7985,8.7766,8.7985,159200.0
2013-05-08 11:10:00,12.06,12.06,12.05,12.05,107600.0,8.7985,8.7985,8.7912,8.7912,107600.0
2013-05-08 11:20:00,12.05,12.08,12.05,12.08,127200.0,8.7912,8.8131,8.7912,8.8131,127200.0
2013-05-08 11:30:00,12.08,12.1,12.08,12.1,62800.0,8.8131,8.8277,8.8131,8.8277,62800.0
2013-05-08 11:40:00,12.1,12.12,12.1,12.11,187200.0,8.8277,8.8423,8.8277,8.835,187200.0
2013-05-08 11:50:00,12.11,12.12,12.11,12.11,66400.0,8.835,8.8423,8.835,8.835,66400.0
2013-05-08 12:00:00,12.11,12.11,12.08,12.08,82000.0,8.835,8.835,8.8131,8.8131,82000.0
2013-05-08 12:10:00,12.08,12.08,12.05,12.06,89600.0,8.8131,8.8131,8.7912,8.7985,89600.0
2013-05-08 12:20:00,12.05,12.08,12.05,12.05,94800.0,8.7912,8.8131,8.7912,8.7912,94800.0
2013-05-08 12:30:00,12.05,12.05,12.03,12.03,107600.0,8.7912,8.7912,8.7766,8.7766,107600.0
2013-05-08 12:40:00,12.03,12.04,12.03,12.03,110800.0,8.7766,8.7839,8.7766,8.7766,110800.0
2013-05-08 12:50:00,12.03,12.06,12.03,12.06,111200.0,8.7766,8.7985,8.7766,8.7985,111200.0
2013-05-08 13:00:00,12.06,12.09,12.06,12.09,39200.0,8.7985,8.8204,8.7985,8.8204,39200.0
2013-05-08 13:10:00,12.09,12.13,12.09,12.11,210800.0,8.8204,8.8496,8.8204,8.835,210800.0
2013-05-08 13:20:00,12.11,12.11,12.1,12.1,68800.0,8.835,8.835,8.8277,8.8277,68800.0
2013-05-08 13:30:00,12.1,12.13,12.1,12.11,95200.0,8.8277,8.8496,8.8277,8.835,95200.0
2013-05-08 13:40:00,12.12,12.12,12.11,12.11,55600.0,8.8423,8.8423,8.835,8.835,55600.0
2013-05-08 13:50:00,12.11,12.11,12.1,12.1,123600.0,8.835,8.835,8.8277,8.8277,123600.0
2013-05-08 14:00:00,12.1,12.1,12.07,12.08,118400.0,8.8277,8.8277,8.8058,8.8131,118400.0
2013-05-08 14:10:00,12.08,12.08,12.05,12.06,153600.0,8.8131,8.8131,8.7912,8.7985,153600.0
2013-05-08 14:20:00,12.06,12.06,12.04,12.04,103600.0,8.7985,8.7985,8.7839,8.7839,103600.0
2013-05-08 14:30:00,12.04,12.04,12.03,12.04,163200.0,8.7839,8.7839,8.7766,8.7839,163200.0
2013-05-08 14:40:00,12.04,12.04,12.01,12.03,165600.0,8.7839,8.7839,8.762,8.7766,165600.0
2013-05-08 14:50:00,12.03,12.04,12.02,12.03,153200.0,8.7766,8.7839,8.7693,8.7766,153200.0
2013-05-08 15:00:00,12.03,12.04,12.03,12.04,120800.0,8.7766,8.7839,8.7766,8.7839,120800.0
2013-05-08 15:10:00,12.04,12.08,12.04,12.08,152400.0,8.7839,8.8131,8.7839,8.8131,152400.0
2013-05-08 15:20:00,12.08,12.09,12.07,12.09,123600.0,8.8131,8.8204,8.8058,8.8204,123600.0
2013-05-08 15:30:00,12.09,12.1,12.08,12.08,185600.0,8.8204,8.8277,8.8131,8.8131,185600.0
2013-05-08 15:40:00,12.08,12.1,12.08,12.09,172000.0,8.8131,8.8277,8.8131,8.8204,172000.0
2013-05-08 15:50:00,12.09,12.11,12.09,12.11,442800.0,8.8204,8.835,8.8204,8.835,442800.0
2013-05-09 09:30:00,12.05,12.19,12.04,12.19,126800.0,8.7912,8.8933,8.7839,8.8933,126800.0
2013-05-09 09:40:00,12.2,12.21,12.17,12.19,202000.0,8.9006,8.9079,8.8787,8.8933,202000.0
2013-05-09 09:50:00,12.19,12.21,12.19,12.2,56800.0,8.8933,8.9079,8.8933,8.9006,56800.0
2013-05-09 10:00:00,12.21,12.21,12.13,12.14,105600.0,8.9079,8.9079,8.8496,8.8569,105600.0
2013-05-09 10:10:00,12.15,12.15,12.12,12.13,174800.0,8.8642,8.8642,8.8423,8.8496,174800.0
2013-05-09 10:20:00,12.13,12.14,12.12,12.12,112800.0,8.8496,8.8569,8.8423,8.8423,112800.0
2013-05-09 10:30:00,12.12,12.15,12.12,12.14,52000.0,8.8423,8.8642,8.8423,8.8569,52000.0
2013-05-09 10:40:00,12.15,12.17,12.14,12.17,48000.0,8.8642,8.8787,8.8569,8.8787,48000.0
2013-05-09 10:50:00,12.17,12.17,12.15,12.15,55600.0,8.8787,8.8787,8.8642,8.8642,55600.0
2013-05-09 11:00:00,12.15,12.17,12.14,12.17,70800.0,8.8642,8.8787,8.8569,8.8787,70800.0
2013-05-09 11:10:00,12.17,12.17,12.15,12.15,64800.0,8.8787,8.8787,8.8642,8.8642,64800.0
2013-05-09 11:20:00,12.15,12.17,12.15,12.17,42800.0,8.8642,8.8787,8.8642,8.8787,42800.0
2013-05-09 11:30:00,12.17,12.19,12.16,12.18,114000.0,8.8787,8.8933,8.8714,8.886,114000.0
2013-05-09 11:40:00,12.18,12.19,12.18,12.18,32000.0,8.886,8.8933,8.886,8.886,32000.0
2013-05-09 11:50:00,12.17,12.17,12.15,12.15,35200.0,8.8787,8.8787,8.8642,8.8642,35200.0
2013-05-09 12:00:00,12.15,12.16,12.15,12.16,103600.0,8.8642,8.8714,8.8642,8.8714,103600.0
2013-05-09 12:10:00,12.17,12.18,12.16,12.17,33600.0,8.8787,8.886,8.8714,8.8787,33600.0
2013-05-09 12:20:00,12.17,12.17,12.15,12.15,54000.0,8.8787,8.8787,8.8642,8.8642,54000.0
2013-05-09 12:30:00,12.15,12.18,12.15,12.17,91200.0,8.8642,8.886,8.8642,8.8787,91200.0
2013-05-09 12:40:00,12.18,12.18,12.17,12.18,30800.0,8.886,8.886,8.8787,8.886,30800.0
2013-05-09 12:50:00,12.17,12.2,12.17,12.19,41600.0,8.8787,8.9006,8.8787,8.8933,41600.0
2013-05-09 13:00:00,12.19,12.22,12.18,12.22,380000.0,8.8933,8.9152,8.886,8.9152,380000.0
2013-05-09 13:10:00,12.22,12.22,12.21,12.22,58800.0,8.9152,8.9152,8.9079,8.9152,58800.0
2013-05-09 13:20:00,12.22,12.24,12.22,12.24,40800.0,8.9152,8.9298,8.9152,8.9298,40800.0
2013-05-09 13:30:00,12.24,12.26,12.24,12.24,85200.0,8.9298,8.9444,8.9298,8.9298,85200.0
2013-05-09 13:40:00,12.24,12.25,12.24,12.25,66400.0,8.9298,8.9371,8.9298,8.9371,66400.0
2013-05-09 13:50:00,12.24,12.24,12.22,12.22,81600.0,8.9298,8.9298,8.9152,8.9152,81600.0
2013-05-09 14:00:00,12.22,12.22,12.21,12.21,60400.0,8.9152,8.9152,8.9079,8.9079,60400.0
2013-05-09 14:10:00,12.21,12.21,12.2,12.21,62400.0,8.9079,8.9079,8.9006,8.9079,62400.0
2013-05-09 14:20:00,12.21,12.22,12.2,12.21,116000.0,8.9079,8.9152,8.9006,8.9079,116000.0
2013-05-09 14:30:00,12.22,12.22,12.18,12.19,147200.0,8.9152,8.9152,8.886,8.8933,147200.0
2013-05-09 14:40:00,12.19,12.19,12.17,12.17,88000.0,8.8933,8.8933,8.8787,8.8787,88000.0
2013-05-09 14:50:00,12.17,12.18,12.15,12.15,111600.0,8.8787,8.886,8.8642,8.8642,111600.0
2013-05-09 15:00:00,12.15,12.17,12.13,12.16,137200.0,8.8642,8.8787,8.8496,8.8714,137200.0
2013-05-09 15:10:00,12.16,12.18,12.15,12.18,167200.0,8.8714,8.886,8.8642,8.886,167200.0
2013-05-09 15:20:00,12.18,12.19,12.16,12.17,100000.0,8.886,8.8933,8.8714,8.8787,100000.0
2013-05-09 15:30:00,12.17,12.18,12.15,12.17,181600.0,8.8787,8.886,8.8642,8.8787,181600.0
2013-05-09 15:40:00,12.17,12.17,12.15,12.17,206000.0,8.8787,8.8787,8.8642,8.8787,206000.0
2013-05-09 15:50:00,12.17,12.18,12.15,12.18,520800.0,8.8787,8.886,8.8642,8.886,520800.0
2013-05-10 09:30:00,12.19,12.29,12.18,12.28,162400.0,8.8933,8.9663,8.886,8.959,162400.0
2013-05-10 09:40:00,12.28,12.3,12.22,12.22,152000.0,8.959,8.9736,8.9152,8.9152,152000.0
2013-05-10 09:50:00,12.23,12.29,12.2,12.28,268800.0,8.9225,8.9663,8.9006,8.959,268800.0
2013-05-10 10:00:00,12.28,12.33,12.27,12.32,164800.0,8.959,8.9955,8.9517,8.9882,164800.0
2013-05-10 10:10:00,12.33,12.34,12.31,12.33,129600.0,8.9955,9.0028,8.9809,8.9955,129600.0
2013-05-10 10:20:00,12.33,12.34,12.32,12.33,56000.0,8.9955,9.0028,8.9882,8.9955,56000.0
2013-05-10 10:30:00,12.33,12.33,12.28,12.28,67600.0,8.9955,8.9955,8.959,8.959,67600.0
2013-05-10 10:40:00,12.28,12.32,12.28,12.32,162400.0,8.959,8.9882,8.959,8.9882,162400.0
2013-05-10 10:50:00,12.32,12.36,12.31,12.35,51200.0,8.9882,9.0174,8.9809,9.0101,51200.0
2013-05-10 11:00:00,12.35,12.37,12.33,12.36,78400.0,9.0101,9.0247,8.9955,9.0174,78400.0
2013-05-10 11:10:00,12.36,12.38,12.35,12.38,82800.0,9.0174,9.032,9.0101,9.032,82800.0
2013-05-10 11:20:00,12.37,12.4,12.37,12.38,144800.0,9.0247,9.0465,9.0247,9.032,144800.0
2013-05-10 11:30:00,12.39,12.4,12.38,12.4,84400.0,9.0392,9.0465,9.032,9.0465,84400.0
2013-05-10 11:40:00,12.4,12.4,12.37,12.38,61600.0,9.0465,9.0465,9.0247,9.032,61600.0
2013-05-10 11:50:00,12.38,12.38,12.37,12.38,105200.0,9.032,9.032,9.0247,9.032,105200.0
2013-05-10 12:00:00,12.38,12.4,12.38,12.38,97200.0,9.032,9.0465,9.032,9.032,97200.0
2013-05-10 12:10:00,12.38,12.41,12.38,12.39,147200.0,9.032,9.0538,9.032,9.0392,147200.0
2013-05-10 12:20:00,12.4,12.43,12.4,12.41,75600.0,9.0465,9.0684,9.0465,9.0538,75600.0
2013-05-10 12:30:00,12.42,12.44,12.41,12.44,169600.0,9.0611,9.0757,9.0538,9.0757,169600.0
2013-05-10 12:40:00,12.43,12.46,12.43,12.45,72400.0,9.0684,9.0903,9.0684,9.083,72400.0
2013-05-10 12:50:00,12.45,12.47,12.45,12.46,134400.0,9.083,9.0976,9.083,9.0903,134400.0
2013-05-10 13:00:00,12.46,12.48,12.45,12.48,154800.0,9.0903,9.1049,9.083,9.1049,154800.0
2013-05-10 13:10:00,12.48,12.49,12.47,12.47,84400.0,9.1049,9.1122,9.0976,9.0976,84400.0
2013-05-10 13:20:00,12.47,12.49,12.45,12.49,97600.0,9.0976,9.1122,9.083,9.1122,97600.0
2013-05-10 13:30:00,12.49,12.49,12.47,12.47,94000.0,9.1122,9.1122,9.0976,9.0976,94000.0
2013-05-10 13:40:00,12.48,12.49,12.47,12.47,187600.0,9.1049,9.1122,9.0976,9.0976,187600.0
2013-05-10 13:50:00,12.47,12.49,12.47,12.48,136400.0,9.0976,9.1122,9.0976,9.1049,136400.0
2013-05-10 14:00:00,12.48,12.49,12.47,12.49,181200.0,9.1049,9.1122,9.0976,9.1122,181200.0
2013-05-10 14:10:00,12.49,12.51,12.49,12.5,288400.0,9.1122,9.1268,9.1122,9.1195,288400.0
2013-05-10 14:20:00,12.5,12.53,12.5,12.53,246000.0,9.1195,9.1414,9.1195,9.1414,246000.0
2013-05-10 14:30:00,12.53,12.55,12.53,12.55,162800.0,9.1414,9.156,9.1414,9.156,162800.0
2013-05-10 14:40:00,12.55,12.61,12.55,12.61,301200.0,9.156,9.1998,9.156,9.1998,301200.0
2013-05-10 14:50:00,12.61,12.63,12.6,12.62,288400.0,9.1998,9.2143,9.1925,9.207,288400.0
2013-05-10 15:00:00,12.62,12.63,12.59,12.63,266800.0,9.207,9.2143,9.1852,9.2143,266800.0
2013-05-10 15:10:00,12.63,12.64,12.62,12.63,328800.0,9.2143,9.2216,9.207,9.2143,328800.0
2013-05-10 15:20:00,12.63,12.65,12.63,12.65,307200.0,9.2143,9.2289,9.2143,9.2289,307200.0
2013-05-10 15:30:00,12.65,12.69,12.65,12.69,535600.0,9.2289,9.2581,9.2289,9.2581,535600.0
2013-05-10 15:40:00,12.69,12.72,12.67,12.72,859600.0,9.2581,9.28,9.2435,9.28,859600.0
2013-05-10 15:50:00,12.72,12.74,12.68,12.7,1602800.0,9.28,9.2946,9.2508,9.2654,1602800.0
2013-05-13 09:30:00,12.64,12.69,12.64,12.65,215600.0,9.2216,9.2581,9.2216,9.2289,215600.0
2013-05-13 09:40:00,12.65,12.73,12.64,12.7,311200.0,9.2289,9.2873,9.2216,9.2654,311200.0
2013-05-13 09:50:00,12.71,12.73,12.65,12.72,386800.0,9.2727,9.2873,9.2289,9.28,386800.0
2013-05-13 10:00:00,12.72,12.8,12.7,12.8,411200.0,9.28,9.3384,9.2654,9.3384,411200.0
2013-05-13 10:10:00,12.8,12.83,12.76,12.78,232800.0,9.3384,9.3603,9.3092,9.3238,232800.0
2013-05-13 10:20:00,12.78,12.79,12.73,12.73,177200.0,9.3238,9.3311,9.2873,9.2873,177200.0
2013-05-13 10:30:00,12.73,12.77,12.72,12.77,206800.0,9.2873,9.3165,9.28,9.3165,206800.0
2013-05-13 10:40:00,12.77,12.81,12.77,12.81,154000.0,9.3165,9.3457,9.3165,9.3457,154000.0
2013-05-13 10:50:00,12.81,12.82,12.8,12.8,237600.0,9.3457,9.353,9.3384,9.3384,237600.0
2013-05-13 11:00:00,12.8,12.82,12.79,12.81,147200.0,9.3384,9.353,9.3311,9.3457,147200.0
2013-05-13 11:10:00,12.81,12.84,12.8,12.81,186400.0,9.3457,9.3675,9.3384,9.3457,186400.0
2013-05-13 11:20:00,12.81,12.82,12.79,12.81,144800.0,9.3457,9.353,9.3311,9.3457,144800.0
2013-05-13 11:30:00,12.81,12.85,12.81,12.85,118800.0,9.3457,9.3748,9.3457,9.3748,118800.0
2013-05-13 11:40:00,12.85,12.87,12.84,12.87,133200.0,9.3748,9.3894,9.3675,9.3894,133200.0
2013-05-13 11:50:00,12.87,12.89,12.86,12.88,127600.0,9.3894,9.404,9.3821,9.3967,127600.0
2013-05-13 12:00:00,12.88,12.9,12.87,12.9,90800.0,9.3967,9.4113,9.3894,9.4113,90800.0
2013-05-13 12:10:00,12.9,12.92,12.88,12.88,247200.0,9.4113,9.4259,9.3967,9.3967,247200.0
2013-05-13 12:20:00,12.88,12.89,12.86,12.86,361600.0,9.3967,9.404,9.3821,9.3821,361600.0
2013-05-13 12:30:00,12.86,12.86,12.84,12.84,94400.0,9.3821,9.3821,9.3675,9.3675,94400.0
2013-05-13 12:40:00,12.84,12.86,12.84,12.86,76800.0,9.3675,9.3821,9.3675,9.3821,76800.0
2013-05-13 12:50:00,12.86,12.86,12.81,12.82,114000.0,9.3821,9.3821,9.3457,9.353,114000.0
2013-05-13 13:00:00,12.82,12.84,12.8,12.8,73600.0,9.353,9.3675,9.3384,9.3384,73600.0
2013-05-13 13:10:00,12.8,12.83,12.8,12.82,106000.0,9.3384,9.3603,9.3384,9.353,106000.0
2013-05-13 13:20:00,12.82,12.82,12.75,12.76,130000.0,9.353,9.353,9.3019,9.3092,130000.0
2013-05-13 13:30:00,12.76,12.76,12.72,12.73,116000.0,9.3092,9.3092,9.28,9.2873,116000.0
2013-05-13 13:40:00,12.73,12.74,12.72,12.72,88000.0,9.2873,9.2946,9.28,9.28,88000.0
2013-05-13 13:50:00,12.72,12.76,12.72,12.75,128000.0,9.28,9.3092,9.28,9.3019,128000.0
2013-05-13 14:00:00,12.75,12.78,12.73,12.77,140400.0,9.3019,9.3238,9.2873,9.3165,140400.0
2013-05-13 14:10:00,12.77,12.78,12.76,12.77,120400.0,9.3165,9.3238,9.3092,9.3165,120400.0
2013-05-13 14:20:00,12.77,12.78,12.77,12.77,110800.0,9.3165,9.3238,9.3165,9.3165,110800.0
2013-05-13 14:30:00,12.77,12.8,12.77,12.8,114000.0,9.3165,9.3384,9.3165,9.3384,114000.0
2013-05-13 14:40:00,12.8,12.8,12.78,12.78,114000.0,9.3384,9.3384,9.3238,9.3238,114000.0
2013-05-13 14:50:00,12.78,12.79,12.77,12.79,158800.0,9.3238,9.3311,9.3165,9.3311,158800.0
2013-05-13 15:00:00,12.79,12.79,12.77,12.77,140400.0,9.3311,9.3311,9.3165,9.3165,140400.0
2013-05-13 15:10:00,12.77,12.77,12.74,12.76,232800.0,9.3165,9.3165,9.2946,9.3092,232800.0
2013-05-13 15:20:00,12.76,12.76,12.73,12.74,198400.0,9.3092,9.3092,9.2873,9.2946,198400.0
2013-05-13 15:30:00,12.74,12.76,12.74,12.76,238800.0,9.2946,9.3092,9.2946,9.3092,238800.0
2013-05-13 15:40:00,12.76,12.76,12.75,12.76,242000.0,9.3092,9.3092,9.3019,9.3092,242000.0
2013-05-13 15:50:00,12.75,12.76,12.74,12.74,871600.0,9.3019,9.3092,9.2946,9.2946,871600.0
2013-05-14 09:30:00,12.74,12.78,12.71,12.74,108800.0,9.2946,9.3238,9.2727,9.2946,108800.0
2013-05-14 09:40:00,12.75,12.76,12.72,12.73,239600.0,9.3019,9.3092,9.28,9.2873,239600.0
2013-05-14 09:50:00,12.73,12.75,12.73,12.73,282800.0,9.2873,9.3019,9.2873,9.2873,282800.0
2013-05-14 10:00:00,12.73,12.8,12.73,12.8,142800.0,9.2873,9.3384,9.2873,9.3384,142800.0
2013-05-14 10:10:00,12.8,12.81,12.79,12.8,121200.0,9.3384,9.3457,9.3311,9.3384,121200.0
2013-05-14 10:20:00,12.81,12.83,12.8,12.83,62000.0,9.3457,9.3603,9.3384,9.3603,62000.0
2013-05-14 10:30:00,12.83,12.84,12.82,12.84,36400.0,9.3603,9.3675,9.353,9.3675,36400.0
2013-05-14 10:40:00,12.84,12.85,12.82,12.85,116000.0,9.3675,9.3748,9.353,9.3748,116000.0
2013-05-14 10:50:00,12.85,12.91,12.85,12.9,170800.0,9.3748,9.4186,9.3748,9.4113,170800.0
2013-05-14 11:00:00,12.9,12.92,12.89,12.92,161600.0,9.4113,9.4259,9.404,9.4259,161600.0
2013-05-14 11:10:00,12.92,12.93,12.9,12.92,79600.0,9.4259,9.4332,9.4113,9.4259,79600.0
2013-05-14 11:20:00,12.93,12.95,12.92,12.95,178000.0,9.4332,9.4478,9.4259,9.4478,178000.0
2013-05-14 11:30:00,12.95,12.96,12.93,12.95,114000.0,9.4478,9.4551,9.4332,9.4478,114000.0
2013-05-14 11:40:00,12.95,13.01,12.95,12.99,370400.0,9.4478,9.4916,9.4478,9.477,370400.0
2013-05-14 11:50:00,12.99,13.03,12.96,13.02,525200.0,9.477,9.5062,9.4551,9.4989,525200.0
2013-05-14 12:00:00,13.02,13.02,12.99,12.99,182000.0,9.4989,9.4989,9.477,9.477,182000.0
2013-05-14 12:10:00,12.99,13.03,12.98,13.01,1062000.0,9.477,9.5062,9.4697,9.4916,1062000.0
2013-05-14 12:20:00,13.01,13.01,12.96,12.96,332000.0,9.4916,9.4916,9.4551,9.4551,332000.0
2013-05-14 12:30:00,12.96,12.97,12.95,12.95,77200.0,9.4551,9.4624,9.4478,9.4478,77200.0
2013-05-14 12:40:00,12.96,12.97,12.94,12.94,67200.0,9.4551,9.4624,9.4405,9.4405,67200.0
2013-05-14 12:50:00,12.94,12.94,12.9,12.92,96800.0,9.4405,9.4405,9.4113,9.4259,96800.0
2013-05-14 13:00:00,12.92,12.93,12.89,12.9,123200.0,9.4259,9.4332,9.404,9.4113,123200.0
2013-05-14 13:10:00,12.9,12.93,12.89,12.93,392400.0,9.4113,9.4332,9.404,9.4332,392400.0
2013-05-14 13:20:00,12.93,12.94,12.9,12.91,49200.0,9.4332,9.4405,9.4113,9.4186,49200.0
2013-05-14 13:30:00,12.91,12.91,12.9,12.9,49600.0,9.4186,9.4186,9.4113,9.4113,49600.0
2013-05-14 13:40:00,12.9,12.9,12.88,12.9,64400.0,9.4113,9.4113,9.3967,9.4113,64400.0
2013-05-14 13:50:00,12.9,12.9,12.89,12.9,102000.0,9.4113,9.4113,9.404,9.4113,102000.0
2013-05-14 14:00:00,12.89,12.9,12.88,12.89,78800.0,9.404,9.4113,9.3967,9.404,78800.0
2013-05-14 14:10:00,12.89,12.9,12.88,12.88,74800.0,9.404,9.4113,9.3967,9.3967,74800.0
2013-05-14 14:20:00,12.89,12.89,12.88,12.88,84800.0,9.404,9.404,9.3967,9.3967,84800.0
2013-05-14 14:30:00,12.88,12.9,12.87,12.9,125600.0,9.3967,9.4113,9.3894,9.4113,125600.0
2013-05-14 14:40:00,12.89,12.9,12.88,12.89,104000.0,9.404,9.4113,9.3967,9.404,104000.0
2013-05-14 14:50:00,12.9,12.9,12.86,12.87,162000.0,9.4113,9.4113,9.3821,9.3894,162000.0
2013-05-14 15:00:00,12.86,12.9,12.85,12.9,98400.0,9.3821,9.4113,9.3748,9.4113,98400.0
2013-05-14 15:10:00,12.9,12.93,12.89,12.93,165200.0,9.4113,9.4332,9.404,9.4332,165200.0
2013-05-14 15:20:00,12.93,12.94,12.92,12.92,153600.0,9.4332,9.4405,9.4259,9.4259,153600.0
2013-05-14 15:30:00,12.92,12.94,12.92,12.94,156800.0,9.4259,9.4405,9.4259,9.4405,156800.0
2013-05-14 15:40:00,12.94,12.96,12.94,12.96,153600.0,9.4405,9.4551,9.4405,9.4551,153600.0
2013-05-14 15:50:00,12.96,12.97,12.95,12.97,523200.0,9.4551,9.4624,9.4478,9.4624,523200.0
2013-05-15 09:30:00,12.92,12.96,12.9,12.94,98000.0,9.4259,9.4551,9.4113,9.4405,98000.0
2013-05-15 09:40:00,12.94,12.95,12.9,12.91,161200.0,9.4405,9.4478,9.4113,9.4186,161200.0
2013-05-15 09:50:00,12.91,12.93,12.9,12.93,64800.0,9.4186,9.4332,9.4113,9.4332,64800.0
2013-05-15 10:00:00,12.93,12.94,12.9,12.93,172800.0,9.4332,9.4405,9.4113,9.4332,172800.0
2013-05-15 10:10:00,12.93,12.93,12.88,12.9,91200.0,9.4332,9.4332,9.3967,9.4113,91200.0
2013-05-15 10:20:00,12.9,12.93,12.9,12.92,61600.0,9.4113,9.4332,9.4113,9.4259,61600.0
2013-05-15 10:30:00,12.92,12.95,12.91,12.94,42400.0,9.4259,9.4478,9.4186,9.4405,42400.0
2013-05-15 10:40:00,12.95,12.95,12.9,12.9,94400.0,9.4478,9.4478,9.4113,9.4113,94400.0
2013-05-15 10:50:00,12.9,12.95,12.9,12.95,68400.0,9.4113,9.4478,9.4113,9.4478,68400.0
2013-05-15 11:00:00,12.95,12.98,12.95,12.97,65200.0,9.4478,9.4697,9.4478,9.4624,65200.0
2013-05-15 11:10:00,12.98,12.99,12.97,12.99,30000.0,9.4697,9.477,9.4624,9.477,30000.0
2013-05-15 11:20:00,12.99,12.99,12.97,12.97,36800.0,9.477,9.477,9.4624,9.4624,36800.0
2013-05-15 11:30:00,12.97,13.02,12.97,13.02,222800.0,9.4624,9.4989,9.4624,9.4989,222800.0
2013-05-15 11:40:00,13.02,13.02,12.99,13.0,62400.0,9.4989,9.4989,9.477,9.4843,62400.0
2013-05-15 11:50:00,12.99,13.0,12.98,12.99,431600.0,9.477,9.4843,9.4697,9.477,431600.0
2013-05-15 12:00:00,12.99,13.0,12.98,12.99,148000.0,9.477,9.4843,9.4697,9.477,148000.0
2013-05-15 12:10:00,12.99,12.99,12.98,12.99,83600.0,9.477,9.477,9.4697,9.477,83600.0
2013-05-15 12:20:00,13.0,13.0,12.98,12.99,73200.0,9.4843,9.4843,9.4697,9.477,73200.0
2013-05-15 12:30:00,12.99,13.01,12.99,12.99,195200.0,9.477,9.4916,9.477,9.477,195200.0
2013-05-15 12:40:00,12.99,13.0,12.98,12.98,142400.0,9.477,9.4843,9.4697,9.4697,142400.0
2013-05-15 12:50:00,12.98,12.99,12.98,12.99,64400.0,9.4697,9.477,9.4697,9.477,64400.0
2013-05-15 13:00:00,12.99,12.99,12.96,12.97,110000.0,9.477,9.477,9.4551,9.4624,110000.0
2013-05-15 13:10:00,12.97,12.97,12.95,12.97,94400.0,9.4624,9.4624,9.4478,9.4624,94400.0
2013-05-15 13:20:00,12.97,12.97,12.95,12.96,68800.0,9.4624,9.4624,9.4478,9.4551,68800.0
2013-05-15 13:30:00,12.96,12.96,12.95,12.95,63600.0,9.4551,9.4551,9.4478,9.4478,63600.0
2013-05-15 13:40:00,12.95,12.96,12.95,12.96,81600.0,9.4478,9.4551,9.4478,9.4551,81600.0
2013-05-15 13:50:00,12.96,12.97,12.93,12.93,88000.0,9.4551,9.4624,9.4332,9.4332,88000.0
2013-05-15 14:00:00,12.94,12.96,12.93,12.93,157600.0,9.4405,9.4551,9.4332,9.4332,157600.0
2013-05-15 14:10:00,12.93,12.94,12.92,12.94,128800.0,9.4332,9.4405,9.4259,9.4405,128800.0
2013-05-15 14:20:00,12.94,12.95,12.93,12.94,113200.0,9.4405,9.4478,9.4332,9.4405,113200.0
2013-05-15 14:30:00,12.94,12.95,12.94,12.94,109600.0,9.4405,9.4478,9.4405,9.4405,109600.0
2013-05-15 14:40:00,12.94,12.96,12.93,12.95,161200.0,9.4405,9.4551,9.4332,9.4478,161200.0
2013-05-15 14:50:00,12.95,12.95,12.92,12.93,96800.0,9.4478,9.4478,9.4259,9.4332,96800.0
2013-05-15 15:00:00,12.93,12.96,12.93,12.94,117200.0,9.4332,9.4551,9.4332,9.4405,117200.0
2013-05-15 15:10:00,12.95,12.96,12.94,12.96,194000.0,9.4478,9.4551,9.4405,9.4551,194000.0
2013-05-15 15:20:00,12.96,12.97,12.95,12.96,131600.0,9.4551,9.4624,9.4478,9.4551,131600.0
2013-05-15 15:30:00,12.96,12.97,12.95,12.96,169200.0,9.4551,9.4624,9.4478,9.4551,169200.0
2013-05-15 15:40:00,12.97,12.97,12.95,12.96,298800.0,9.4624,9.4624,9.4478,9.4551,298800.0
2013-05-15 15:50:00,12.96,13.0,12.96,12.99,592800.0,9.4551,9.4843,9.4551,9.477,592800.0
2013-05-16 09:30:00,12.92,12.98,12.92,12.94,146400.0,9.4259,9.4697,9.4259,9.4405,146400.0
2013-05-16 09:40:00,12.95,12.95,12.89,12.9,68800.0,9.4478,9.4478,9.404,9.4113,68800.0
2013-05-16 09:50:00,12.9,12.93,12.89,12.91,62800.0,9.4113,9.4332,9.404,9.4186,62800.0
2013-05-16 10:00:00,12.9,12.9,12.81,12.82,136000.0,9.4113,9.4113,9.3457,9.353,136000.0
2013-05-16 10:10:00,12.82,12.85,12.81,12.82,366000.0,9.353,9.3748,9.3457,9.353,366000.0
2013-05-16 10:20:00,12.82,12.86,12.81,12.82,55600.0,9.353,9.3821,9.3457,9.353,55600.0
2013-05-16 10:30:00,12.82,12.87,12.81,12.85,128000.0,9.353,9.3894,9.3457,9.3748,128000.0
2013-05-16 10:40:00,12.85,12.87,12.84,12.85,102800.0,9.3748,9.3894,9.3675,9.3748,102800.0
2013-05-16 10:50:00,12.85,12.87,12.84,12.85,128800.0,9.3748,9.3894,9.3675,9.3748,128800.0
2013-05-16 11:00:00,12.85,12.88,12.85,12.87,50800.0,9.3748,9.3967,9.3748,9.3894,50800.0
2013-05-16 11:10:00,12.87,12.88,12.86,12.86,103200.0,9.3894,9.3967,9.3821,9.3821,103200.0
2013-05-16 11:20:00,12.86,12.88,12.86,12.88,92800.0,9.3821,9.3967,9.3821,9.3967,92800.0
2013-05-16 11:30:00,12.88,12.9,12.88,12.89,114400.0,9.3967,9.4113,9.3967,9.404,114400.0
2013-05-16 11:40:00,12.89,12.89,12.87,12.88,50800.0,9.404,9.404,9.3894,9.3967,50800.0
2013-05-16 11:50:00,12.88,12.88,12.86,12.86,48000.0,9.3967,9.3967,9.3821,9.3821,48000.0
2013-05-16 12:00:00,12.86,12.87,12.85,12.86,36400.0,9.3821,9.3894,9.3748,9.3821,36400.0
2013-05-16 12:10:00,12.86,12.86,12.83,12.84,48400.0,9.3821,9.3821,9.3603,9.3675,48400.0
2013-05-16 12:20:00,12.84,12.84,12.82,12.83,60400.0,9.3675,9.3675,9.353,9.3603,60400.0
2013-05-16 12:30:00,12.83,12.83,12.81,12.81,58800.0,9.3603,9.3603,9.3457,9.3457,58800.0
2013-05-16 12:40:00,12.81,12.83,12.79,12.79,131600.0,9.3457,9.3603,9.3311,9.3311,131600.0
2013-05-16 12:50:00,12.79,12.79,12.78,12.78,64000.0,9.3311,9.3311,9.3238,9.3238,64000.0
2013-05-16 13:00:00,12.78,12.79,12.78,12.79,33200.0,9.3238,9.3311,9.3238,9.3311,33200.0
2013-05-16 13:10:00,12.79,12.8,12.78,12.79,63600.0,9.3311,9.3384,9.3238,9.3311,63600.0
2013-05-16 13:20:00,12.79,12.8,12.78,12.79,50000.0,9.3311,9.3384,9.3238,9.3311,50000.0
2013-05-16 13:30:00,12.79,12.8,12.77,12.77,70400.0,9.3311,9.3384,9.3165,9.3165,70400.0
2013-05-16 13:40:00,12.77,12.78,12.76,12.77,99600.0,9.3165,9.3238,9.3092,9.3165,99600.0
2013-05-16 13:50:00,12.77,12.78,12.76,12.77,96000.0,9.3165,9.3238,9.3092,9.3165,96000.0
2013-05-16 14:00:00,12.77,12.81,12.77,12.8,89600.0,9.3165,9.3457,9.3165,9.3384,89600.0
2013-05-16 14:10:00,12.8,12.82,12.8,12.81,60000.0,9.3384,9.353,9.3384,9.3457,60000.0
2013-05-16 14:20:00,12.81,12.81,12.78,12.8,91200.0,9.3457,9.3457,9.3238,9.3384,91200.0
2013-05-16 14:30:00,12.8,12.81,12.8,12.81,29600.0,9.3384,9.3457,9.3384,9.3457,29600.0
2013-05-16 14:40:00,12.81,12.81,12.79,12.81,65600.0,9.3457,9.3457,9.3311,9.3457,65600.0
2013-05-16 14:50:00,12.81,12.81,12.77,12.77,62000.0,9.3457,9.3457,9.3165,9.3165,62000.0
2013-05-16 15:00:00,12.77,12.79,12.77,12.78,92400.0,9.3165,9.3311,9.3165,9.3238,92400.0
2013-05-16 15:10:00,12.78,12.78,12.74,12.74,108400.0,9.3238,9.3238,9.2946,9.2946,108400.0
2013-05-16 15:20:00,12.74,12.76,12.74,12.74,125600.0,9.2946,9.3092,9.2946,9.2946,125600.0
2013-05-16 15:30:00,12.74,12.74,12.7,12.7,288400.0,9.2946,9.2946,9.2654,9.2654,288400.0
2013-05-16 15:40:00,12.7,12.7,12.68,12.68,453600.0,9.2654,9.2654,9.2508,9.2508,453600.0
2013-05-16 15:50:00,12.68,12.72,12.68,12.72,802800.0,9.2508,9.28,9.2508,9.28,802800.0
2013-05-17 09:30:00,12.76,12.81,12.73,12.73,936800.0,9.3092,9.3457,9.2873,9.2873,936800.0
2013-05-17 09:40:00,12.72,12.72,12.65,12.67,152400.0,9.28,9.28,9.2289,9.2435,152400.0
2013-05-17 09:50:00,12.67,12.71,12.67,12.71,157600.0,9.2435,9.2727,9.2435,9.2727,157600.0
2013-05-17 10:00:00,12.7,12.77,12.7,12.74,80400.0,9.2654,9.3165,9.2654,9.2946,80400.0
2013-05-17 10:10:00,12.73,12.73,12.7,12.71,124000.0,9.2873,9.2873,9.2654,9.2727,124000.0
2013-05-17 10:20:00,12.71,12.72,12.69,12.69,68000.0,9.2727,9.28,9.2581,9.2581,68000.0
2013-05-17 10:30:00,12.7,12.72,12.69,12.7,218000.0,9.2654,9.28,9.2581,9.2654,218000.0
2013-05-17 10:40:00,12.7,12.71,12.69,12.69,174800.0,9.2654,9.2727,9.2581,9.2581,174800.0
2013-05-17 10:50:00,12.7,12.7,12.66,12.67,124000.0,9.2654,9.2654,9.2362,9.2435,124000.0
2013-05-17 11:00:00,12.67,12.68,12.66,12.66,94800.0,9.2435,9.2508,9.2362,9.2362,94800.0
2013-05-17 11:10:00,12.66,12.69,12.65,12.69,227600.0,9.2362,9.2581,9.2289,9.2581,227600.0
2013-05-17 11:20:00,12.69,12.69,12.67,12.68,88400.0,9.2581,9.2581,9.2435,9.2508,88400.0
2013-05-17 11:30:00,12.68,12.69,12.67,12.68,194400.0,9.2508,9.2581,9.2435,9.2508,194400.0
2013-05-17 11:40:00,12.68,12.69,12.68,12.68,84400.0,9.2508,9.2581,9.2508,9.2508,84400.0
2013-05-17 11:50:00,12.68,12.69,12.68,12.68,85200.0,9.2508,9.2581,9.2508,9.2508,85200.0
2013-05-17 12:00:00,12.69,12.71,12.68,12.7,92000.0,9.2581,9.2727,9.2508,9.2654,92000.0
2013-05-17 12:10:00,12.7,12.74,12.7,12.74,113200.0,9.2654,9.2946,9.2654,9.2946,113200.0
2013-05-17 12:20:00,12.74,12.74,12.72,12.72,116400.0,9.2946,9.2946,9.28,9.28,116400.0
2013-05-17 12:30:00,12.72,12.72,12.7,12.7,50400.0,9.28,9.28,9.2654,9.2654,50400.0
2013-05-17 12:40:00,12.7,12.72,12.69,12.72,68800.0,9.2654,9.28,9.2581,9.28,68800.0
2013-05-17 12:50:00,12.72,12.72,12.71,12.71,139200.0,9.28,9.28,9.2727,9.2727,139200.0
2013-05-17 13:00:00,12.71,12.71,12.68,12.68,43600.0,9.2727,9.2727,9.2508,9.2508,43600.0
2013-05-17 13:10:00,12.68,12.72,12.68,12.71,51600.0,9.2508,9.28,9.2508,9.2727,51600.0
2013-05-17 13:20:00,12.71,12.72,12.7,12.7,38000.0,9.2727,9.28,9.2654,9.2654,38000.0
2013-05-17 13:30:00,12.7,12.71,12.7,12.71,28800.0,9.2654,9.2727,9.2654,9.2727,28800.0
2013-05-17 13:40:00,12.71,12.73,12.7,12.73,88800.0,9.2727,9.2873,9.2654,9.2873,88800.0
2013-05-17 13:50:00,12.72,12.74,12.7,12.7,123600.0,9.28,9.2946,9.2654,9.2654,123600.0
2013-05-17 14:00:00,12.7,12.71,12.69,12.7,78800.0,9.2654,9.2727,9.2581,9.2654,78800.0
2013-05-17 14:10:00,12.7,12.73,12.7,12.73,63600.0,9.2654,9.2873,9.2654,9.2873,63600.0
2013-05-17 14:20:00,12.72,12.74,12.71,12.73,92400.0,9.28,9.2946,9.2727,9.2873,92400.0
2013-05-17 14:30:00,12.73,12.75,12.72,12.75,124400.0,9.2873,9.3019,9.28,9.3019,124400.0
2013-05-17 14:40:00,12.74,12.77,12.74,12.76,81600.0,9.2946,9.3165,9.2946,9.3092,81600.0
2013-05-17 14:50:00,12.76,12.78,12.75,12.78,107200.0,9.3092,9.3238,9.3019,9.3238,107200.0
2013-05-17 15:00:00,12.78,12.78,12.77,12.78,146400.0,9.3238,9.3238,9.3165,9.3238,146400.0
2013-05-17 15:10:00,12.78,12.78,12.76,12.78,138400.0,9.3238,9.3238,9.3092,9.3238,138400.0
2013-05-17 15:20:00,12.78,12.82,12.78,12.81,117600.0,9.3238,9.353,9.3238,9.3457,117600.0
2013-05-17 15:30:00,12.81,12.83,12.81,12.83,138400.0,9.3457,9.3603,9.3457,9.3603,138400.0
2013-05-17 15:40:00,12.83,12.83,12.82,12.83,191200.0,9.3603,9.3603,9.353,9.3603,191200.0
2013-05-17 15:50:00,12.83,12.83,12.77,12.78,1187200.0,9.3603,9.3603,9.3165,9.3238,1187200.0
2013-05-20 09:30:00,12.77,12.79,12.74,12.76,147200.0,9.3165,9.3311,9.2946,9.3092,147200.0
2013-05-20 09:40:00,12.76,12.77,12.72,12.72,94400.0,9.3092,9.3165,9.28,9.28,94400.0
2013-05-20 09:50:00,12.72,12.77,12.72,12.76,126000.0,9.28,9.3165,9.28,9.3092,126000.0
2013-05-20 10:00:00,12.76,12.77,12.74,12.75,139600.0,9.3092,9.3165,9.2946,9.3019,139600.0
2013-05-20 10:10:00,12.75,12.75,12.71,12.71,137600.0,9.3019,9.3019,9.2727,9.2727,137600.0
2013-05-20 10:20:00,12.71,12.71,12.69,12.69,72400.0,9.2727,9.2727,9.2581,9.2581,72400.0
2013-05-20 10:30:00,12.7,12.71,12.69,12.69,93600.0,9.2654,9.2727,9.2581,9.2581,93600.0
2013-05-20 10:40:00,12.69,12.74,12.69,12.72,190000.0,9.2581,9.2946,9.2581,9.28,190000.0
2013-05-20 10:50:00,12.72,12.72,12.68,12.7,86400.0,9.28,9.28,9.2508,9.2654,86400.0
2013-05-20 11:00:00,12.7,12.72,12.7,12.72,98800.0,9.2654,9.28,9.2654,9.28,98800.0
2013-05-20 11:10:00,12.72,12.73,12.7,12.73,70800.0,9.28,9.2873,9.2654,9.2873,70800.0
2013-05-20 11:20:00,12.73,12.73,12.71,12.72,106000.0,9.2873,9.2873,9.2727,9.28,106000.0
2013-05-20 11:30:00,12.72,12.73,12.72,12.72,55200.0,9.28,9.2873,9.28,9.28,55200.0
2013-05-20 11:40:00,12.72,12.74,12.72,12.73,52000.0,9.28,9.2946,9.28,9.2873,52000.0
2013-05-20 11:50:00,12.73,12.74,12.72,12.73,125200.0,9.2873,9.2946,9.28,9.2873,125200.0
2013-05-20 12:00:00,12.74,12.74,12.73,12.74,181600.0,9.2946,9.2946,9.2873,9.2946,181600.0
2013-05-20 12:10:00,12.74,12.74,12.72,12.73,106000.0,9.2946,9.2946,9.28,9.2873,106000.0
2013-05-20 12:20:00,12.73,12.73,12.72,12.72,102000.0,9.2873,9.2873,9.28,9.28,102000.0
2013-05-20 12:30:00,12.72,12.72,12.68,12.69,63600.0,9.28,9.28,9.2508,9.2581,63600.0
2013-05-20 12:40:00,12.69,12.7,12.68,12.68,39600.0,9.2581,9.2654,9.2508,9.2508,39600.0
2013-05-20 12:50:00,12.68,12.69,12.68,12.69,64000.0,9.2508,9.2581,9.2508,9.2581,64000.0
2013-05-20 13:00:00,12.69,12.71,12.69,12.7,64800.0,9.2581,9.2727,9.2581,9.2654,64800.0
2013-05-20 13:10:00,12.7,12.71,12.68,12.68,74400.0,9.2654,9.2727,9.2508,9.2508,74400.0
2013-05-20 13:20:00,12.68,12.69,12.68,12.68,82400.0,9.2508,9.2581,9.2508,9.2508,82400.0
2013-05-20 13:30:00,12.68,12.68,12.67,12.67,119600.0,9.2508,9.2508,9.2435,9.2435,119600.0
2013-05-20 13:40:00,12.67,12.69,12.65,12.68,118800.0,9.2435,9.2581,9.2289,9.2508,118800.0
2013-05-20 13:50:00,12.69,12.71,12.68,12.7,138000.0,9.2581,9.2727,9.2508,9.2654,138000.0
2013-05-20 14:00:00,12.7,12.7,12.67,12.7,112800.0,9.2654,9.2654,9.2435,9.2654,112800.0
2013-05-20 14:10:00,12.7,12.72,12.69,12.72,70400.0,9.2654,9.28,9.2581,9.28,70400.0
2013-05-20 14:20:00,12.71,12.73,12.71,12.72,80000.0,9.2727,9.2873,9.2727,9.28,80000.0
2013-05-20 14:30:00,12.72,12.73,12.71,12.71,67600.0,9.28,9.2873,9.2727,9.2727,67600.0
2013-05-20 14:40:00,12.71,12.72,12.7,12.71,99600.0,9.2727,9.28,9.2654,9.2727,99600.0
2013-05-20 14:50:00,12.71,12.72,12.7,12.7,77600.0,9.2727,9.28,9.2654,9.2654,77600.0
2013-05-20 15:00:00,12.7,12.72,12.7,12.71,72000.0,9.2654,9.28,9.2654,9.2727,72000.0
2013-05-20 15:10:00,12.71,12.73,12.71,12.72,77200.0,9.2727,9.2873,9.2727,9.28,77200.0
2013-05-20 15:20:00,12.72,12.72,12.69,12.71,129200.0,9.28,9.28,9.2581,9.2727,129200.0
2013-05-20 15:30:00,12.71,12.72,12.69,12.7,186000.0,9.2727,9.28,9.2581,9.2654,186000.0
2013-05-20 15:40:00,12.7,12.72,12.69,12.7,169600.0,9.2654,9.28,9.2581,9.2654,169600.0
2013-05-20 15:50:00,12.71,12.71,12.68,12.71,450400.0,9.2727,9.2727,9.2508,9.2727,450400.0
2013-05-21 09:30:00,12.72,12.74,12.69,12.7,78800.0,9.28,9.2946,9.2581,9.2654,78800.0
2013-05-21 09:40:00,12.72,12.77,12.71,12.75,60800.0,9.28,9.3165,9.2727,9.3019,60800.0
2013-05-21 09:50:00,12.75,12.8,12.74,12.79,309200.0,9.3019,9.3384,9.2946,9.3311,309200.0
2013-05-21 10:00:00,12.79,12.85,12.78,12.8,160000.0,9.3311,9.3748,9.3238,9.3384,160000.0
2013-05-21 10:10:00,12.8,12.81,12.77,12.8,51600.0,9.3384,9.3457,9.3165,9.3384,51600.0
2013-05-21 10:20:00,12.79,12.79,12.74,12.78,71200.0,9.3311,9.3311,9.2946,9.3238,71200.0
2013-05-21 10:30:00,12.78,12.8,12.76,12.8,126400.0,9.3238,9.3384,9.3092,9.3384,126400.0
2013-05-21 10:40:00,12.79,12.81,12.79,12.8,198400.0,9.3311,9.3457,9.3311,9.3384,198400.0
2013-05-21 10:50:00,12.8,12.82,12.8,12.81,353600.0,9.3384,9.353,9.3384,9.3457,353600.0
2013-05-21 11:00:00,12.81,12.84,12.81,12.84,94800.0,9.3457,9.3675,9.3457,9.3675,94800.0
2013-05-21 11:10:00,12.84,12.88,12.83,12.88,115200.0,9.3675,9.3967,9.3603,9.3967,115200.0
2013-05-21 11:20:00,12.88,12.88,12.85,12.87,47600.0,9.3967,9.3967,9.3748,9.3894,47600.0
2013-05-21 11:30:00,12.87,12.89,12.87,12.87,53600.0,9.3894,9.404,9.3894,9.3894,53600.0
2013-05-21 11:40:00,12.88,12.9,12.88,12.9,192400.0,9.3967,9.4113,9.3967,9.4113,192400.0
2013-05-21 11:50:00,12.9,12.92,12.87,12.88,124400.0,9.4113,9.4259,9.3894,9.3967,124400.0
2013-05-21 12:00:00,12.88,12.89,12.88,12.88,50400.0,9.3967,9.404,9.3967,9.3967,50400.0
2013-05-21 12:10:00,12.88,12.92,12.88,12.92,86800.0,9.3967,9.4259,9.3967,9.4259,86800.0
2013-05-21 12:20:00,12.92,12.94,12.91,12.92,98800.0,9.4259,9.4405,9.4186,9.4259,98800.0
2013-05-21 12:30:00,12.92,12.92,12.87,12.87,171600.0,9.4259,9.4259,9.3894,9.3894,171600.0
2013-05-21 12:40:00,12.87,12.91,12.87,12.9,98000.0,9.3894,9.4186,9.3894,9.4113,98000.0
2013-05-21 12:50:00,12.9,12.9,12.87,12.89,124000.0,9.4113,9.4113,9.3894,9.404,124000.0
2013-05-21 13:00:00,12.89,12.92,12.88,12.91,74400.0,9.404,9.4259,9.3967,9.4186,74400.0
2013-05-21 13:10:00,12.91,12.91,12.89,12.9,62800.0,9.4186,9.4186,9.404,9.4113,62800.0
2013-05-21 13:20:00,12.9,12.9,12.88,12.9,118400.0,9.4113,9.4113,9.3967,9.4113,118400.0
2013-05-21 13:30:00,12.9,12.9,12.89,12.9,77600.0,9.4113,9.4113,9.404,9.4113,77600.0
2013-05-21 13:40:00,12.9,12.9,12.89,12.9,126400.0,9.4113,9.4113,9.404,9.4113,126400.0
2013-05-21 13:50:00,12.9,12.9,12.89,12.89,65200.0,9.4113,9.4113,9.404,9.404,65200.0
2013-05-21 14:00:00,12.89,12.9,12.89,12.9,72800.0,9.404,9.4113,9.404,9.4113,72800.0
2013-05-21 14:10:00,12.9,12.92,12.89,12.92,179600.0,9.4113,9.4259,9.404,9.4259,179600.0
2013-05-21 14:20:00,12.92,12.92,12.9,12.9,184800.0,9.4259,9.4259,9.4113,9.4113,184800.0
2013-05-21 14:30:00,12.9,12.91,12.9,12.91,106800.0,9.4113,9.4186,9.4113,9.4186,106800.0
2013-05-21 14:40:00,12.91,12.91,12.9,12.91,93200.0,9.4186,9.4186,9.4113,9.4186,93200.0
2013-05-21 14:50:00,12.91,12.96,12.91,12.96,155200.0,9.4186,9.4551,9.4186,9.4551,155200.0
2013-05-21 15:00:00,12.96,12.96,12.93,12.96,213200.0,9.4551,9.4551,9.4332,9.4551,213200.0
2013-05-21 15:10:00,12.96,12.97,12.94,12.94,152000.0,9.4551,9.4624,9.4405,9.4405,152000.0
2013-05-21 15:20:00,12.94,12.95,12.94,12.94,156400.0,9.4405,9.4478,9.4405,9.4405,156400.0
2013-05-21 15:30:00,12.94,12.97,12.94,12.96,170800.0,9.4405,9.4624,9.4405,9.4551,170800.0
2013-05-21 15:40:00,12.96,12.97,12.93,12.93,242000.0,9.4551,9.4624,9.4332,9.4332,242000.0
2013-05-21 15:50:00,12.94,12.95,12.93,12.93,430800.0,9.4405,9.4478,9.4332,9.4332,430800.0
2013-05-22 09:30:00,12.87,12.97,12.87,12.96,93600.0,9.3894,9.4624,9.3894,9.4551,93600.0
2013-05-22 09:40:00,12.96,12.97,12.91,12.96,88800.0,9.4551,9.4624,9.4186,9.4551,88800.0
2013-05-22 09:50:00,12.96,12.99,12.96,12.99,148400.0,9.4551,9.477,9.4551,9.477,148400.0
2013-05-22 10:00:00,12.98,13.04,12.97,13.02,143200.0,9.4697,9.5135,9.4624,9.4989,143200.0
2013-05-22 10:10:00,13.03,13.07,13.02,13.04,120400.0,9.5062,9.5353,9.4989,9.5135,120400.0
2013-05-22 10:20:00,13.04,13.06,13.01,13.03,724800.0,9.5135,9.5281,9.4916,9.5062,724800.0
2013-05-22 10:30:00,13.03,13.04,12.9,12.92,117200.0,9.5062,9.5135,9.4113,9.4259,117200.0
2013-05-22 10:40:00,12.92,12.94,12.85,12.86,161600.0,9.4259,9.4405,9.3748,9.3821,161600.0
2013-05-22 10:50:00,12.86,12.89,12.85,12.87,117200.0,9.3821,9.404,9.3748,9.3894,117200.0
2013-05-22 11:00:00,12.87,12.9,12.86,12.9,88400.0,9.3894,9.4113,9.3821,9.4113,88400.0
2013-05-22 11:10:00,12.9,12.93,12.88,12.88,61200.0,9.4113,9.4332,9.3967,9.3967,61200.0
2013-05-22 11:20:00,12.89,12.92,12.89,12.92,42000.0,9.404,9.4259,9.404,9.4259,42000.0
2013-05-22 11:30:00,12.92,12.93,12.88,12.89,128000.0,9.4259,9.4332,9.3967,9.404,128000.0
2013-05-22 11:40:00,12.9,12.95,12.89,12.95,75200.0,9.4113,9.4478,9.404,9.4478,75200.0
2013-05-22 11:50:00,12.94,12.97,12.92,12.95,129600.0,9.4405,9.4624,9.4259,9.4478,129600.0
2013-05-22 12:00:00,12.95,12.96,12.93,12.94,34400.0,9.4478,9.4551,9.4332,9.4405,34400.0
2013-05-22 12:10:00,12.94,12.94,12.91,12.93,32400.0,9.4405,9.4405,9.4186,9.4332,32400.0
2013-05-22 12:20:00,12.93,12.93,12.89,12.9,65200.0,9.4332,9.4332,9.404,9.4113,65200.0
2013-05-22 12:30:00,12.9,12.9,12.88,12.89,41200.0,9.4113,9.4113,9.3967,9.404,41200.0
2013-05-22 12:40:00,12.89,12.9,12.88,12.9,16800.0,9.404,9.4113,9.3967,9.4113,16800.0
2013-05-22 12:50:00,12.89,12.93,12.89,12.93,38800.0,9.404,9.4332,9.404,9.4332,38800.0
2013-05-22 13:00:00,12.93,12.93,12.91,12.92,36800.0,9.4332,9.4332,9.4186,9.4259,36800.0
2013-05-22 13:10:00,12.92,12.92,12.88,12.89,169200.0,9.4259,9.4259,9.3967,9.404,169200.0
2013-05-22 13:20:00,12.89,12.91,12.88,12.89,214400.0,9.404,9.4186,9.3967,9.404,214400.0
2013-05-22 13:30:00,12.89,12.89,12.86,12.87,100000.0,9.404,9.404,9.3821,9.3894,100000.0
2013-05-22 13:40:00,12.88,12.89,12.83,12.87,308400.0,9.3967,9.404,9.3603,9.3894,308400.0
2013-05-22 13:50:00,12.87,12.9,12.85,12.9,276400.0,9.3894,9.4113,9.3748,9.4113,276400.0
2013-05-22 14:00:00,12.9,12.93,12.82,12.84,218800.0,9.4113,9.4332,9.353,9.3675,218800.0
2013-05-22 14:10:00,12.84,12.86,12.81,12.84,154000.0,9.3675,9.3821,9.3457,9.3675,154000.0
2013-05-22 14:20:00,12.84,12.86,12.8,12.81,103200.0,9.3675,9.3821,9.3384,9.3457,103200.0
2013-05-22 14:30:00,12.81,12.83,12.77,12.78,151600.0,9.3457,9.3603,9.3165,9.3238,151600.0
2013-05-22 14:40:00,12.78,12.81,12.76,12.81,104400.0,9.3238,9.3457,9.3092,9.3457,104400.0
2013-05-22 14:50:00,12.81,12.81,12.8,12.8,257200.0,9.3457,9.3457,9.3384,9.3384,257200.0
2013-05-22 15:00:00,12.8,12.81,12.77,12.8,155200.0,9.3384,9.3457,9.3165,9.3384,155200.0
2013-05-22 15:10:00,12.8,12.8,12.73,12.73,140000.0,9.3384,9.3384,9.2873,9.2873,140000.0
2013-05-22 15:20:00,12.73,12.73,12.7,12.71,254800.0,9.2873,9.2873,9.2654,9.2727,254800.0
2013-05-22 15:30:00,12.71,12.73,12.7,12.7,198800.0,9.2727,9.2873,9.2654,9.2654,198800.0
2013-05-22 15:40:00,12.71,12.78,12.71,12.77,585200.0,9.2727,9.3238,9.2727,9.3165,585200.0
2013-05-22 15:50:00,12.77,12.8,12.76,12.78,936800.0,9.3165,9.3384,9.3092,9.3238,936800.0
2013-05-23 09:30:00,12.76,12.85,12.64,12.85,252800.0,9.3092,9.3748,9.2216,9.3748,252800.0
2013-05-23 09:40:00,12.84,12.88,12.81,12.85,417200.0,9.3675,9.3967,9.3457,9.3748,417200.0
2013-05-23 09:50:00,12.85,12.85,12.78,12.79,560800.0,9.3748,9.3748,9.3238,9.3311,560800.0
2013-05-23 10:00:00,12.79,12.81,12.76,12.78,224400.0,9.3311,9.3457,9.3092,9.3238,224400.0
2013-05-23 10:10:00,12.78,12.82,12.78,12.81,337600.0,9.3238,9.353,9.3238,9.3457,337600.0
2013-05-23 10:20:00,12.8,12.85,12.8,12.83,204000.0,9.3384,9.3748,9.3384,9.3603,204000.0
2013-05-23 10:30:00,12.83,12.84,12.81,12.83,249200.0,9.3603,9.3675,9.3457,9.3603,249200.0
2013-05-23 10:40:00,12.83,12.85,12.82,12.85,278000.0,9.3603,9.3748,9.353,9.3748,278000.0
2013-05-23 10:50:00,12.84,12.87,12.84,12.85,60400.0,9.3675,9.3894,9.3675,9.3748,60400.0
2013-05-23 11:00:00,12.85,12.9,12.84,12.9,120800.0,9.3748,9.4113,9.3675,9.4113,120800.0
2013-05-23 11:10:00,12.9,12.96,12.9,12.93,187600.0,9.4113,9.4551,9.4113,9.4332,187600.0
2013-05-23 11:20:00,12.93,12.97,12.93,12.94,140000.0,9.4332,9.4624,9.4332,9.4405,140000.0
2013-05-23 11:30:00,12.93,12.93,12.9,12.92,81200.0,9.4332,9.4332,9.4113,9.4259,81200.0
2013-05-23 11:40:00,12.91,12.92,12.9,12.91,88400.0,9.4186,9.4259,9.4113,9.4186,88400.0
2013-05-23 11:50:00,12.92,12.95,12.91,12.95,82000.0,9.4259,9.4478,9.4186,9.4478,82000.0
2013-05-23 12:00:00,12.95,13.08,12.95,13.08,482400.0,9.4478,9.5426,9.4478,9.5426,482400.0
2013-05-23 12:10:00,13.08,13.09,13.02,13.05,151600.0,9.5426,9.5499,9.4989,9.5208,151600.0
2013-05-23 12:20:00,13.05,13.05,12.99,12.99,76000.0,9.5208,9.5208,9.477,9.477,76000.0
2013-05-23 12:30:00,12.99,13.01,12.98,13.0,57600.0,9.477,9.4916,9.4697,9.4843,57600.0
2013-05-23 12:40:00,12.99,13.01,12.99,13.01,62400.0,9.477,9.4916,9.477,9.4916,62400.0
2013-05-23 12:50:00,13.01,13.03,12.99,13.02,50000.0,9.4916,9.5062,9.477,9.4989,50000.0
2013-05-23 13:00:00,13.02,13.03,13.0,13.01,84400.0,9.4989,9.5062,9.4843,9.4916,84400.0
2013-05-23 13:10:00,13.01,13.03,12.99,13.0,175200.0,9.4916,9.5062,9.477,9.4843,175200.0
2013-05-23 13:20:00,13.01,13.01,12.98,13.01,72000.0,9.4916,9.4916,9.4697,9.4916,72000.0
2013-05-23 13:30:00,13.01,13.02,12.99,13.0,97600.0,9.4916,9.4989,9.477,9.4843,97600.0
2013-05-23 13:40:00,13.0,13.01,12.98,13.0,108400.0,9.4843,9.4916,9.4697,9.4843,108400.0
2013-05-23 13:50:00,13.0,13.04,12.99,13.04,136000.0,9.4843,9.5135,9.477,9.5135,136000.0
2013-05-23 14:00:00,13.04,13.05,13.0,13.04,105600.0,9.5135,9.5208,9.4843,9.5135,105600.0
2013-05-23 14:10:00,13.04,13.05,13.02,13.05,97200.0,9.5135,9.5208,9.4989,9.5208,97200.0
2013-05-23 14:20:00,13.04,13.05,13.03,13.03,73600.0,9.5135,9.5208,9.5062,9.5062,73600.0
2013-05-23 14:30:00,13.02,13.03,13.0,13.01,107600.0,9.4989,9.5062,9.4843,9.4916,107600.0
2013-05-23 14:40:00,13.01,13.04,13.01,13.04,133600.0,9.4916,9.5135,9.4916,9.5135,133600.0
2013-05-23 14:50:00,13.04,13.06,13.01,13.02,316000.0,9.5135,9.5281,9.4916,9.4989,316000.0
2013-05-23 15:00:00,13.03,13.05,13.01,13.03,138400.0,9.5062,9.5208,9.4916,9.5062,138400.0
2013-05-23 15:10:00,13.03,13.05,13.0,13.0,288800.0,9.5062,9.5208,9.4843,9.4843,288800.0
2013-05-23 15:20:00,13.0,13.02,12.98,12.99,159200.0,9.4843,9.4989,9.4697,9.477,159200.0
2013-05-23 15:30:00,12.99,13.03,12.97,12.97,260400.0,9.477,9.5062,9.4624,9.4624,260400.0
2013-05-23 15:40:00,12.97,12.99,12.95,12.96,306800.0,9.4624,9.477,9.4478,9.4551,306800.0
2013-05-23 15:50:00,12.96,12.98,12.96,12.97,530000.0,9.4551,9.4697,9.4551,9.4624,530000.0
2013-05-24 09:30:00,12.78,12.85,12.74,12.77,364400.0,9.3238,9.3748,9.2946,9.3165,364400.0
2013-05-24 09:40:00,12.78,12.87,12.77,12.83,343200.0,9.3238,9.3894,9.3165,9.3603,343200.0
2013-05-24 09:50:00,12.83,12.87,12.79,12.79,186000.0,9.3603,9.3894,9.3311,9.3311,186000.0
2013-05-24 10:00:00,12.8,12.8,12.67,12.71,292800.0,9.3384,9.3384,9.2435,9.2727,292800.0
2013-05-24 10:10:00,12.71,12.79,12.71,12.79,212400.0,9.2727,9.3311,9.2727,9.3311,212400.0
2013-05-24 10:20:00,12.79,12.8,12.76,12.79,162000.0,9.3311,9.3384,9.3092,9.3311,162000.0
2013-05-24 10:30:00,12.79,12.86,12.79,12.86,107600.0,9.3311,9.3821,9.3311,9.3821,107600.0
2013-05-24 10:40:00,12.87,12.88,12.86,12.88,139600.0,9.3894,9.3967,9.3821,9.3967,139600.0
2013-05-24 10:50:00,12.88,12.92,12.88,12.92,239200.0,9.3967,9.4259,9.3967,9.4259,239200.0
2013-05-24 11:00:00,12.92,13.0,12.91,13.0,370400.0,9.4259,9.4843,9.4186,9.4843,370400.0
2013-05-24 11:10:00,13.0,13.04,12.99,13.01,312000.0,9.4843,9.5135,9.477,9.4916,312000.0
2013-05-24 11:20:00,13.01,13.01,12.88,12.89,108000.0,9.4916,9.4916,9.3967,9.404,108000.0
2013-05-24 11:30:00,12.89,12.95,12.88,12.93,59200.0,9.404,9.4478,9.3967,9.4332,59200.0
2013-05-24 11:40:00,12.93,12.97,12.92,12.97,551600.0,9.4332,9.4624,9.4259,9.4624,551600.0
2013-05-24 11:50:00,12.97,13.02,12.93,12.94,144000.0,9.4624,9.4989,9.4332,9.4405,144000.0
2013-05-24 12:00:00,12.94,12.95,12.92,12.94,44800.0,9.4405,9.4478,9.4259,9.4405,44800.0
2013-05-24 12:10:00,12.94,12.97,12.9,12.97,204000.0,9.4405,9.4624,9.4113,9.4624,204000.0
2013-05-24 12:20:00,12.97,13.0,12.93,12.95,120000.0,9.4624,9.4843,9.4332,9.4478,120000.0
2013-05-24 12:30:00,12.95,12.95,12.9,12.9,48000.0,9.4478,9.4478,9.4113,9.4113,48000.0
2013-05-24 12:40:00,12.9,12.93,12.9,12.93,51200.0,9.4113,9.4332,9.4113,9.4332,51200.0
2013-05-24 12:50:00,12.93,12.94,12.91,12.91,47600.0,9.4332,9.4405,9.4186,9.4186,47600.0
2013-05-24 13:00:00,12.91,12.95,12.91,12.94,51200.0,9.4186,9.4478,9.4186,9.4405,51200.0
2013-05-24 13:10:00,12.94,12.97,12.92,12.97,96400.0,9.4405,9.4624,9.4259,9.4624,96400.0
2013-05-24 13:20:00,12.97,12.99,12.93,12.94,105200.0,9.4624,9.477,9.4332,9.4405,105200.0
2013-05-24 13:30:00,12.94,12.94,12.92,12.92,33200.0,9.4405,9.4405,9.4259,9.4259,33200.0
2013-05-24 13:40:00,12.93,12.95,12.92,12.94,57200.0,9.4332,9.4478,9.4259,9.4405,57200.0
2013-05-24 13:50:00,12.93,12.97,12.93,12.97,68800.0,9.4332,9.4624,9.4332,9.4624,68800.0
2013-05-24 14:00:00,12.97,13.0,12.96,13.0,169200.0,9.4624,9.4843,9.4551,9.4843,169200.0
2013-05-24 14:10:00,13.0,13.02,12.99,13.01,110000.0,9.4843,9.4989,9.477,9.4916,110000.0
2013-05-24 14:20:00,13.01,13.01,12.98,12.98,90400.0,9.4916,9.4916,9.4697,9.4697,90400.0
2013-05-24 14:30:00,12.98,12.99,12.96,12.96,70800.0,9.4697,9.477,9.4551,9.4551,70800.0
2013-05-24 14:40:00,12.96,12.98,12.96,12.97,74800.0,9.4551,9.4697,9.4551,9.4624,74800.0
2013-05-24 14:50:00,12.97,12.98,12.95,12.97,70800.0,9.4624,9.4697,9.4478,9.4624,70800.0
2013-05-24 15:00:00,12.97,12.97,12.95,12.97,75600.0,9.4624,9.4624,9.4478,9.4624,75600.0
2013-05-24 15:10:00,12.97,12.99,12.95,12.96,98400.0,9.4624,9.477,9.4478,9.4551,98400.0
2013-05-24 15:20:00,12.96,12.98,12.95,12.95,86000.0,9.4551,9.4697,9.4478,9.4478,86000.0
2013-05-24 15:30:00,12.95,12.96,12.92,12.92,95600.0,9.4478,9.4551,9.4259,9.4259,95600.0
2013-05-24 15:40:00,12.92,12.95,12.92,12.94,106400.0,9.4259,9.4478,9.4259,9.4405,106400.0
2013-05-24 15:50:00,12.94,12.98,12.93,12.98,276000.0,9.4405,9.4697,9.4332,9.4697,276000.0
2013-05-28 09:30:00,13.13,13.14,13.01,13.02,259600.0,9.5791,9.5864,9.4916,9.4989,259600.0
2013-05-28 09:40:00,13.02,13.1,13.01,13.08,160800.0,9.4989,9.5572,9.4916,9.5426,160800.0
2013-05-28 09:50:00,13.08,13.09,13.04,13.06,120000.0,9.5426,9.5499,9.5135,9.5281,120000.0
2013-05-28 10:00:00,13.06,13.1,13.04,13.1,158000.0,9.5281,9.5572,9.5135,9.5572,158000.0
2013-05-28 10:10:00,13.1,13.12,13.06,13.06,234800.0,9.5572,9.5718,9.5281,9.5281,234800.0
2013-05-28 10:20:00,13.06,13.1,13.04,13.09,211600.0,9.5281,9.5572,9.5135,9.5499,211600.0
2013-05-28 10:30:00,13.08,13.08,13.03,13.05,91200.0,9.5426,9.5426,9.5062,9.5208,91200.0
2013-05-28 10:40:00,13.04,13.04,13.02,13.04,81600.0,9.5135,9.5135,9.4989,9.5135,81600.0
2013-05-28 10:50:00,13.04,13.04,13.01,13.03,78800.0,9.5135,9.5135,9.4916,9.5062,78800.0
2013-05-28 11:00:00,13.03,13.03,12.99,12.99,83200.0,9.5062,9.5062,9.477,9.477,83200.0
2013-05-28 11:10:00,13.0,13.01,12.99,12.99,107600.0,9.4843,9.4916,9.477,9.477,107600.0
2013-05-28 11:20:00,12.99,13.0,12.99,13.0,58800.0,9.477,9.4843,9.477,9.4843,58800.0
2013-05-28 11:30:00,13.0,13.0,12.96,12.96,101200.0,9.4843,9.4843,9.4551,9.4551,101200.0
2013-05-28 11:40:00,12.96,12.96,12.94,12.94,82800.0,9.4551,9.4551,9.4405,9.4405,82800.0
2013-05-28 11:50:00,12.94,12.97,12.92,12.92,94800.0,9.4405,9.4624,9.4259,9.4259,94800.0
2013-05-28 12:00:00,12.92,12.96,12.92,12.96,76000.0,9.4259,9.4551,9.4259,9.4551,76000.0
2013-05-28 12:10:00,12.96,12.97,12.96,12.97,114000.0,9.4551,9.4624,9.4551,9.4624,114000.0
2013-05-28 12:20:00,12.97,12.98,12.96,12.98,103200.0,9.4624,9.4697,9.4551,9.4697,103200.0
2013-05-28 12:30:00,12.98,12.99,12.96,12.99,67600.0,9.4697,9.477,9.4551,9.477,67600.0
2013-05-28 12:40:00,12.99,13.03,12.99,13.0,88400.0,9.477,9.5062,9.477,9.4843,88400.0
2013-05-28 12:50:00,13.0,13.06,13.0,13.04,230000.0,9.4843,9.5281,9.4843,9.5135,230000.0
2013-05-28 13:00:00,13.04,13.05,13.01,13.03,66000.0,9.5135,9.5208,9.4916,9.5062,66000.0
2013-05-28 13:10:00,13.03,13.06,13.02,13.04,134400.0,9.5062,9.5281,9.4989,9.5135,134400.0
2013-05-28 13:20:00,13.04,13.05,13.01,13.02,42800.0,9.5135,9.5208,9.4916,9.4989,42800.0
2013-05-28 13:30:00,13.02,13.02,13.0,13.01,47200.0,9.4989,9.4989,9.4843,9.4916,47200.0
2013-05-28 13:40:00,13.01,13.02,12.98,13.01,49600.0,9.4916,9.4989,9.4697,9.4916,49600.0
2013-05-28 13:50:00,13.01,13.01,12.97,12.98,47600.0,9.4916,9.4916,9.4624,9.4697,47600.0
2013-05-28 14:00:00,12.99,12.99,12.96,12.99,48400.0,9.477,9.477,9.4551,9.477,48400.0
2013-05-28 14:10:00,12.98,12.99,12.95,12.97,76400.0,9.4697,9.477,9.4478,9.4624,76400.0
2013-05-28 14:20:00,12.97,12.98,12.94,12.95,85200.0,9.4624,9.4697,9.4405,9.4478,85200.0
2013-05-28 14:30:00,12.94,12.96,12.93,12.93,75200.0,9.4405,9.4551,9.4332,9.4332,75200.0
2013-05-28 14:40:00,12.93,12.98,12.93,12.98,55600.0,9.4332,9.4697,9.4332,9.4697,55600.0
2013-05-28 14:50:00,12.97,13.02,12.97,12.99,114800.0,9.4624,9.4989,9.4624,9.477,114800.0
2013-05-28 15:00:00,12.99,13.03,12.97,13.01,228000.0,9.477,9.5062,9.4624,9.4916,228000.0
2013-05-28 15:10:00,13.01,13.02,12.98,13.02,74800.0,9.4916,9.4989,9.4697,9.4989,74800.0
2013-05-28 15:20:00,13.02,13.02,12.99,13.0,79600.0,9.4989,9.4989,9.477,9.4843,79600.0
2013-05-28 15:30:00,13.01,13.06,13.01,13.04,126000.0,9.4916,9.5281,9.4916,9.5135,126000.0
2013-05-28 15:40:00,13.04,13.06,13.03,13.04,123600.0,9.5135,9.5281,9.5062,9.5135,123600.0
2013-05-28 15:50:00,13.04,13.04,13.02,13.03,496400.0,9.5135,9.5135,9.4989,9.5062,496400.0
2013-05-29 09:30:00,12.96,13.01,12.94,12.98,156800.0,9.4551,9.4916,9.4405,9.4697,156800.0
2013-05-29 09:40:00,12.97,13.03,12.91,12.94,150000.0,9.4624,9.5062,9.4186,9.4405,150000.0
2013-05-29 09:50:00,12.95,12.96,12.89,12.89,78000.0,9.4478,9.4551,9.404,9.404,78000.0
2013-05-29 10:00:00,12.89,12.96,12.89,12.92,34400.0,9.404,9.4551,9.404,9.4259,34400.0
2013-05-29 10:10:00,12.94,12.95,12.92,12.95,18800.0,9.4405,9.4478,9.4259,9.4478,18800.0
2013-05-29 10:20:00,12.94,12.94,12.87,12.89,50000.0,9.4405,9.4405,9.3894,9.404,50000.0
2013-05-29 10:30:00,12.89,12.89,12.86,12.86,53600.0,9.404,9.404,9.3821,9.3821,53600.0
2013-05-29 10:40:00,12.87,12.87,12.82,12.83,43600.0,9.3894,9.3894,9.353,9.3603,43600.0
2013-05-29 10:50:00,12.83,12.86,12.82,12.82,44800.0,9.3603,9.3821,9.353,9.353,44800.0
2013-05-29 11:00:00,12.82,12.84,12.81,12.83,74800.0,9.353,9.3675,9.3457,9.3603,74800.0
2013-05-29 11:10:00,12.83,12.88,12.83,12.88,64400.0,9.3603,9.3967,9.3603,9.3967,64400.0
2013-05-29 11:20:00,12.89,12.92,12.88,12.91,48000.0,9.404,9.4259,9.3967,9.4186,48000.0
2013-05-29 11:30:00,12.92,12.93,12.91,12.91,25600.0,9.4259,9.4332,9.4186,9.4186,25600.0
2013-05-29 11:40:00,12.91,12.93,12.9,12.93,30400.0,9.4186,9.4332,9.4113,9.4332,30400.0
2013-05-29 11:50:00,12.93,12.94,12.91,12.93,56000.0,9.4332,9.4405,9.4186,9.4332,56000.0
2013-05-29 12:00:00,12.93,12.95,12.92,12.93,65200.0,9.4332,9.4478,9.4259,9.4332,65200.0
2013-05-29 12:10:00,12.93,12.96,12.92,12.96,32400.0,9.4332,9.4551,9.4259,9.4551,32400.0
2013-05-29 12:20:00,12.95,12.96,12.93,12.93,26400.0,9.4478,9.4551,9.4332,9.4332,26400.0
2013-05-29 12:30:00,12.94,12.94,12.92,12.94,56400.0,9.4405,9.4405,9.4259,9.4405,56400.0
2013-05-29 12:40:00,12.94,12.94,12.92,12.92,124800.0,9.4405,9.4405,9.4259,9.4259,124800.0
2013-05-29 12:50:00,12.92,12.92,12.9,12.92,24800.0,9.4259,9.4259,9.4113,9.4259,24800.0
2013-05-29 13:00:00,12.92,12.93,12.92,12.93,29200.0,9.4259,9.4332,9.4259,9.4332,29200.0
2013-05-29 13:10:00,12.93,12.93,12.89,12.92,58400.0,9.4332,9.4332,9.404,9.4259,58400.0
2013-05-29 13:20:00,12.92,12.93,12.9,12.93,34400.0,9.4259,9.4332,9.4113,9.4332,34400.0
2013-05-29 13:30:00,12.93,12.95,12.91,12.95,48000.0,9.4332,9.4478,9.4186,9.4478,48000.0
2013-05-29 13:40:00,12.96,12.97,12.95,12.97,57200.0,9.4551,9.4624,9.4478,9.4624,57200.0
2013-05-29 13:50:00,12.97,13.0,12.97,13.0,70000.0,9.4624,9.4843,9.4624,9.4843,70000.0
2013-05-29 14:00:00,13.0,13.02,12.97,13.01,66800.0,9.4843,9.4989,9.4624,9.4916,66800.0
2013-05-29 14:10:00,13.01,13.02,13.0,13.0,56800.0,9.4916,9.4989,9.4843,9.4843,56800.0
2013-05-29 14:20:00,13.0,13.01,13.0,13.01,89200.0,9.4843,9.4916,9.4843,9.4916,89200.0
2013-05-29 14:30:00,13.0,13.01,12.99,13.0,60400.0,9.4843,9.4916,9.477,9.4843,60400.0
2013-05-29 14:40:00,12.99,13.02,12.99,13.0,70000.0,9.477,9.4989,9.477,9.4843,70000.0
2013-05-29 14:50:00,13.0,13.02,12.99,12.99,68800.0,9.4843,9.4989,9.477,9.477,68800.0
2013-05-29 15:00:00,12.98,13.0,12.97,12.99,125200.0,9.4697,9.4843,9.4624,9.477,125200.0
2013-05-29 15:10:00,13.0,13.01,12.99,13.0,93200.0,9.4843,9.4916,9.477,9.4843,93200.0
2013-05-29 15:20:00,13.01,13.03,13.0,13.02,91600.0,9.4916,9.5062,9.4843,9.4989,91600.0
2013-05-29 15:30:00,13.02,13.03,13.01,13.02,140800.0,9.4989,9.5062,9.4916,9.4989,140800.0
2013-05-29 15:40:00,13.02,13.03,13.0,13.01,241200.0,9.4989,9.5062,9.4843,9.4916,241200.0
2013-05-29 15:50:00,13.01,13.01,12.98,12.98,464000.0,9.4916,9.4916,9.4697,9.4697,464000.0
2013-05-30 09:30:00,13.03,13.05,12.97,12.99,125600.0,9.5062,9.5208,9.4624,9.477,125600.0
2013-05-30 09:40:00,12.99,13.02,12.96,13.02,46800.0,9.477,9.4989,9.4551,9.4989,46800.0
2013-05-30 09:50:00,13.04,13.04,12.98,13.0,40400.0,9.5135,9.5135,9.4697,9.4843,40400.0
2013-05-30 10:00:00,12.99,13.02,12.99,13.01,131600.0,9.477,9.4989,9.477,9.4916,131600.0
2013-05-30 10:10:00,13.01,13.03,12.97,13.0,331200.0,9.4916,9.5062,9.4624,9.4843,331200.0
2013-05-30 10:20:00,13.0,13.04,12.99,13.01,292000.0,9.4843,9.5135,9.477,9.4916,292000.0
2013-05-30 10:30:00,13.0,13.03,12.99,13.02,72800.0,9.4843,9.5062,9.477,9.4989,72800.0
2013-05-30 10:40:00,13.02,13.04,13.02,13.03,49200.0,9.4989,9.5135,9.4989,9.5062,49200.0
2013-05-30 10:50:00,13.03,13.05,13.02,13.04,26800.0,9.5062,9.5208,9.4989,9.5135,26800.0
2013-05-30 11:00:00,13.04,13.05,13.0,13.0,48400.0,9.5135,9.5208,9.4843,9.4843,48400.0
2013-05-30 11:10:00,13.0,13.03,12.99,12.99,72800.0,9.4843,9.5062,9.477,9.477,72800.0
2013-05-30 11:20:00,12.99,13.03,12.99,13.02,61600.0,9.477,9.5062,9.477,9.4989,61600.0
2013-05-30 11:30:00,13.02,13.04,13.02,13.02,38000.0,9.4989,9.5135,9.4989,9.4989,38000.0
2013-05-30 11:40:00,13.02,13.04,13.01,13.01,85200.0,9.4989,9.5135,9.4916,9.4916,85200.0
2013-05-30 11:50:00,13.01,13.03,13.01,13.02,27600.0,9.4916,9.5062,9.4916,9.4989,27600.0
2013-05-30 12:00:00,13.03,13.03,13.0,13.01,47600.0,9.5062,9.5062,9.4843,9.4916,47600.0
2013-05-30 12:10:00,13.01,13.01,12.98,12.99,54000.0,9.4916,9.4916,9.4697,9.477,54000.0
2013-05-30 12:20:00,12.99,12.99,12.97,12.97,45600.0,9.477,9.477,9.4624,9.4624,45600.0
2013-05-30 12:30:00,12.97,12.98,12.93,12.94,23200.0,9.4624,9.4697,9.4332,9.4405,23200.0
2013-05-30 12:40:00,12.93,12.94,12.91,12.93,62800.0,9.4332,9.4405,9.4186,9.4332,62800.0
2013-05-30 12:50:00,12.94,12.94,12.91,12.93,59200.0,9.4405,9.4405,9.4186,9.4332,59200.0
2013-05-30 13:00:00,12.93,12.94,12.92,12.92,21600.0,9.4332,9.4405,9.4259,9.4259,21600.0
2013-05-30 13:10:00,12.92,12.94,12.91,12.92,46400.0,9.4259,9.4405,9.4186,9.4259,46400.0
2013-05-30 13:20:00,12.92,12.94,12.92,12.93,59600.0,9.4259,9.4405,9.4259,9.4332,59600.0
2013-05-30 13:30:00,12.93,12.95,12.92,12.94,46400.0,9.4332,9.4478,9.4259,9.4405,46400.0
2013-05-30 13:40:00,12.94,12.94,12.94,12.94,23600.0,9.4405,9.4405,9.4405,9.4405,23600.0
2013-05-30 13:50:00,12.94,12.98,12.93,12.98,93600.0,9.4405,9.4697,9.4332,9.4697,93600.0
2013-05-30 14:00:00,12.99,12.99,12.97,12.98,123200.0,9.477,9.477,9.4624,9.4697,123200.0
2013-05-30 14:10:00,12.98,13.01,12.98,12.99,110000.0,9.4697,9.4916,9.4697,9.477,110000.0
2013-05-30 14:20:00,12.99,13.02,12.99,13.01,61600.0,9.477,9.4989,9.477,9.4916,61600.0
2013-05-30 14:30:00,13.02,13.02,13.0,13.01,62400.0,9.4989,9.4989,9.4843,9.4916,62400.0
2013-05-30 14:40:00,13.01,13.01,12.98,13.01,76000.0,9.4916,9.4916,9.4697,9.4916,76000.0
2013-05-30 14:50:00,13.01,13.01,12.98,12.98,42400.0,9.4916,9.4916,9.4697,9.4697,42400.0
2013-05-30 15:00:00,12.98,12.98,12.97,12.98,84000.0,9.4697,9.4697,9.4624,9.4697,84000.0
2013-05-30 15:10:00,12.98,12.98,12.97,12.97,140400.0,9.4697,9.4697,9.4624,9.4624,140400.0
2013-05-30 15:20:00,12.97,12.98,12.95,12.95,82800.0,9.4624,9.4697,9.4478,9.4478,82800.0
2013-05-30 15:30:00,12.95,12.95,12.94,12.95,149200.0,9.4478,9.4478,9.4405,9.4478,149200.0
2013-05-30 15:40:00,12.95,12.95,12.92,12.93,211600.0,9.4478,9.4478,9.4259,9.4332,211600.0
2013-05-30 15:50:00,12.93,12.93,12.91,12.93,322000.0,9.4332,9.4332,9.4186,9.4332,322000.0
2013-05-31 09:30:00,12.87,12.96,12.85,12.93,97600.0,9.3894,9.4551,9.3748,9.4332,97600.0
2013-05-31 09:40:00,12.93,13.02,12.93,13.01,113600.0,9.4332,9.4989,9.4332,9.4916,113600.0
2013-05-31 09:50:00,13.02,13.08,13.02,13.07,72400.0,9.4989,9.5426,9.4989,9.5353,72400.0
2013-05-31 10:00:00,13.07,13.09,13.05,13.06,624800.0,9.5353,9.5499,9.5208,9.5281,624800.0
2013-05-31 10:10:00,13.04,13.19,13.04,13.16,262000.0,9.5135,9.6229,9.5135,9.601,262000.0
2013-05-31 10:20:00,13.16,13.17,13.13,13.15,170800.0,9.601,9.6083,9.5791,9.5937,170800.0
2013-05-31 10:30:00,13.16,13.22,13.16,13.21,218800.0,9.601,9.6448,9.601,9.6375,218800.0
2013-05-31 10:40:00,13.2,13.21,13.18,13.2,210400.0,9.6302,9.6375,9.6156,9.6302,210400.0
2013-05-31 10:50:00,13.21,13.23,13.21,13.23,76800.0,9.6375,9.6521,9.6375,9.6521,76800.0
2013-05-31 11:00:00,13.22,13.24,13.2,13.24,267600.0,9.6448,9.6594,9.6302,9.6594,267600.0
2013-05-31 11:10:00,13.24,13.28,13.23,13.24,190000.0,9.6594,9.6886,9.6521,9.6594,190000.0
2013-05-31 11:20:00,13.24,13.26,13.21,13.24,125200.0,9.6594,9.674,9.6375,9.6594,125200.0
2013-05-31 11:30:00,13.23,13.26,13.22,13.24,222000.0,9.6521,9.674,9.6448,9.6594,222000.0
2013-05-31 11:40:00,13.24,13.26,13.23,13.24,106400.0,9.6594,9.674,9.6521,9.6594,106400.0
2013-05-31 11:50:00,13.24,13.25,13.23,13.24,79200.0,9.6594,9.6667,9.6521,9.6594,79200.0
2013-05-31 12:00:00,13.24,13.24,13.18,13.21,124400.0,9.6594,9.6594,9.6156,9.6375,124400.0
2013-05-31 12:10:00,13.21,13.21,13.15,13.18,83600.0,9.6375,9.6375,9.5937,9.6156,83600.0
2013-05-31 12:20:00,13.18,13.2,13.16,13.19,45600.0,9.6156,9.6302,9.601,9.6229,45600.0
2013-05-31 12:30:00,13.19,13.2,13.17,13.2,54400.0,9.6229,9.6302,9.6083,9.6302,54400.0
2013-05-31 12:40:00,13.2,13.24,13.19,13.24,52000.0,9.6302,9.6594,9.6229,9.6594,52000.0
2013-05-31 12:50:00,13.24,13.24,13.22,13.22,46400.0,9.6594,9.6594,9.6448,9.6448,46400.0
2013-05-31 13:00:00,13.22,13.22,13.21,13.21,50000.0,9.6448,9.6448,9.6375,9.6375,50000.0
2013-05-31 13:10:00,13.21,13.21,13.16,13.18,42800.0,9.6375,9.6375,9.601,9.6156,42800.0
2013-05-31 13:20:00,13.17,13.18,13.17,13.18,36800.0,9.6083,9.6156,9.6083,9.6156,36800.0
2013-05-31 13:30:00,13.18,13.18,13.17,13.18,62400.0,9.6156,9.6156,9.6083,9.6156,62400.0
2013-05-31 13:40:00,13.18,13.18,13.17,13.18,83600.0,9.6156,9.6156,9.6083,9.6156,83600.0
2013-05-31 13:50:00,13.18,13.18,13.17,13.18,89600.0,9.6156,9.6156,9.6083,9.6156,89600.0
2013-05-31 14:00:00,13.18,13.19,13.18,13.19,66000.0,9.6156,9.6229,9.6156,9.6229,66000.0
2013-05-31 14:10:00,13.19,13.19,13.17,13.18,85200.0,9.6229,9.6229,9.6083,9.6156,85200.0
2013-05-31 14:20:00,13.18,13.18,13.17,13.18,73200.0,9.6156,9.6156,9.6083,9.6156,73200.0
2013-05-31 14:30:00,13.18,13.18,13.14,13.14,112800.0,9.6156,9.6156,9.5864,9.5864,112800.0
2013-05-31 14:40:00,13.15,13.15,13.12,13.12,56000.0,9.5937,9.5937,9.5718,9.5718,56000.0
2013-05-31 14:50:00,13.12,13.12,13.1,13.1,85600.0,9.5718,9.5718,9.5572,9.5572,85600.0
2013-05-31 15:00:00,13.1,13.13,13.1,13.11,114000.0,9.5572,9.5791,9.5572,9.5645,114000.0
2013-05-31 15:10:00,13.11,13.13,13.1,13.13,88400.0,9.5645,9.5791,9.5572,9.5791,88400.0
2013-05-31 15:20:00,13.13,13.16,13.13,13.13,152400.0,9.5791,9.601,9.5791,9.5791,152400.0
2013-05-31 15:30:00,13.13,13.14,13.1,13.12,201600.0,9.5791,9.5864,9.5572,9.5718,201600.0
2013-05-31 15:40:00,13.13,13.15,13.12,13.13,226800.0,9.5791,9.5937,9.5718,9.5791,226800.0
2013-05-31 15:50:00,13.13,13.13,13.04,13.05,1095600.0,9.5791,9.5791,9.5135,9.5208,1095600.0
2013-06-03 09:30:00,13.12,13.12,12.98,12.98,116400.0,9.5718,9.5718,9.4697,9.4697,116400.0
2013-06-03 09:40:00,13.0,13.01,12.94,12.97,150400.0,9.4843,9.4916,9.4405,9.4624,150400.0
2013-06-03 09:50:00,12.98,13.04,12.97,12.98,268400.0,9.4697,9.5135,9.4624,9.4697,268400.0
2013-06-03 10:00:00,12.99,13.01,12.92,12.99,822400.0,9.477,9.4916,9.4259,9.477,822400.0
2013-06-03 10:10:00,12.99,13.03,12.96,12.97,153200.0,9.477,9.5062,9.4551,9.4624,153200.0
2013-06-03 10:20:00,12.97,12.99,12.88,12.91,213600.0,9.4624,9.477,9.3967,9.4186,213600.0
2013-06-03 10:30:00,12.91,12.91,12.83,12.85,201600.0,9.4186,9.4186,9.3603,9.3748,201600.0
2013-06-03 10:40:00,12.85,12.87,12.83,12.86,424400.0,9.3748,9.3894,9.3603,9.3821,424400.0
2013-06-03 10:50:00,12.86,12.88,12.81,12.83,108000.0,9.3821,9.3967,9.3457,9.3603,108000.0
2013-06-03 11:00:00,12.83,12.87,12.82,12.87,106000.0,9.3603,9.3894,9.353,9.3894,106000.0
2013-06-03 11:10:00,12.87,12.9,12.82,12.84,80000.0,9.3894,9.4113,9.353,9.3675,80000.0
2013-06-03 11:20:00,12.84,12.86,12.8,12.82,71600.0,9.3675,9.3821,9.3384,9.353,71600.0
2013-06-03 11:30:00,12.82,12.83,12.79,12.81,99200.0,9.353,9.3603,9.3311,9.3457,99200.0
2013-06-03 11:40:00,12.81,12.84,12.78,12.84,136400.0,9.3457,9.3675,9.3238,9.3675,136400.0
2013-06-03 11:50:00,12.84,12.86,12.82,12.83,78400.0,9.3675,9.3821,9.353,9.3603,78400.0
2013-06-03 12:00:00,12.84,12.85,12.81,12.83,116400.0,9.3675,9.3748,9.3457,9.3603,116400.0
2013-06-03 12:10:00,12.83,12.85,12.8,12.81,93200.0,9.3603,9.3748,9.3384,9.3457,93200.0
2013-06-03 12:20:00,12.81,12.83,12.8,12.81,80000.0,9.3457,9.3603,9.3384,9.3457,80000.0
2013-06-03 12:30:00,12.81,12.82,12.78,12.8,83600.0,9.3457,9.353,9.3238,9.3384,83600.0
2013-06-03 12:40:00,12.8,12.83,12.8,12.83,69600.0,9.3384,9.3603,9.3384,9.3603,69600.0
2013-06-03 12:50:00,12.83,12.85,12.82,12.83,71600.0,9.3603,9.3748,9.353,9.3603,71600.0
2013-06-03 13:00:00,12.83,12.87,12.81,12.86,114800.0,9.3603,9.3894,9.3457,9.3821,114800.0
2013-06-03 13:10:00,12.85,12.86,12.83,12.86,78000.0,9.3748,9.3821,9.3603,9.3821,78000.0
2013-06-03 13:20:00,12.86,12.87,12.84,12.86,86400.0,9.3821,9.3894,9.3675,9.3821,86400.0
2013-06-03 13:30:00,12.86,12.87,12.85,12.86,101200.0,9.3821,9.3894,9.3748,9.3821,101200.0
2013-06-03 13:40:00,12.87,12.87,12.85,12.87,183600.0,9.3894,9.3894,9.3748,9.3894,183600.0
2013-06-03 13:50:00,12.87,12.9,12.87,12.88,91600.0,9.3894,9.4113,9.3894,9.3967,91600.0
2013-06-03 14:00:00,12.88,12.93,12.86,12.92,102400.0,9.3967,9.4332,9.3821,9.4259,102400.0
2013-06-03 14:10:00,12.92,12.93,12.9,12.91,55200.0,9.4259,9.4332,9.4113,9.4186,55200.0
2013-06-03 14:20:00,12.91,12.94,12.9,12.9,83600.0,9.4186,9.4405,9.4113,9.4113,83600.0
2013-06-03 14:30:00,12.9,12.92,12.89,12.92,87600.0,9.4113,9.4259,9.404,9.4259,87600.0
2013-06-03 14:40:00,12.91,12.96,12.91,12.92,103200.0,9.4186,9.4551,9.4186,9.4259,103200.0
2013-06-03 14:50:00,12.92,12.95,12.91,12.92,177200.0,9.4259,9.4478,9.4186,9.4259,177200.0
2013-06-03 15:00:00,12.92,12.95,12.92,12.95,129600.0,9.4259,9.4478,9.4259,9.4478,129600.0
2013-06-03 15:10:00,12.95,12.98,12.93,12.98,97600.0,9.4478,9.4697,9.4332,9.4697,97600.0
2013-06-03 15:20:00,12.98,12.99,12.94,12.95,171200.0,9.4697,9.477,9.4405,9.4478,171200.0
2013-06-03 15:30:00,12.95,12.96,12.93,12.94,252800.0,9.4478,9.4551,9.4332,9.4405,252800.0
2013-06-03 15:40:00,12.94,12.99,12.94,12.98,223200.0,9.4405,9.477,9.4405,9.4697,223200.0
2013-06-03 15:50:00,12.97,12.99,12.96,12.99,444800.0,9.4624,9.477,9.4551,9.477,444800.0
2013-06-04 09:30:00,12.98,13.0,12.95,13.0,100400.0,9.4697,9.4843,9.4478,9.4843,100400.0
2013-06-04 09:40:00,12.99,13.02,12.94,12.95,207600.0,9.477,9.4989,9.4405,9.4478,207600.0
2013-06-04 09:50:00,12.95,12.98,12.93,12.98,168400.0,9.4478,9.4697,9.4332,9.4697,168400.0
2013-06-04 10:00:00,12.98,12.98,12.9,12.9,88800.0,9.4697,9.4697,9.4113,9.4113,88800.0
2013-06-04 10:10:00,12.9,12.92,12.89,12.92,106400.0,9.4113,9.4259,9.404,9.4259,106400.0
2013-06-04 10:20:00,12.92,12.97,12.9,12.96,107600.0,9.4259,9.4624,9.4113,9.4551,107600.0
2013-06-04 10:30:00,12.96,12.99,12.94,12.95,141600.0,9.4551,9.477,9.4405,9.4478,141600.0
2013-06-04 10:40:00,12.95,12.97,12.91,12.91,52400.0,9.4478,9.4624,9.4186,9.4186,52400.0
2013-06-04 10:50:00,12.91,12.91,12.84,12.86,73600.0,9.4186,9.4186,9.3675,9.3821,73600.0
2013-06-04 11:00:00,12.85,12.87,12.82,12.86,107600.0,9.3748,9.3894,9.353,9.3821,107600.0
2013-06-04 11:10:00,12.86,12.88,12.84,12.87,132000.0,9.3821,9.3967,9.3675,9.3894,132000.0
2013-06-04 11:20:00,12.87,12.9,12.86,12.89,195600.0,9.3894,9.4113,9.3821,9.404,195600.0
2013-06-04 11:30:00,12.89,12.89,12.85,12.86,135600.0,9.404,9.404,9.3748,9.3821,135600.0
2013-06-04 11:40:00,12.86,12.88,12.84,12.84,78000.0,9.3821,9.3967,9.3675,9.3675,78000.0
2013-06-04 11:50:00,12.84,12.85,12.83,12.84,53200.0,9.3675,9.3748,9.3603,9.3675,53200.0
2013-06-04 12:00:00,12.84,12.84,12.8,12.81,108800.0,9.3675,9.3675,9.3384,9.3457,108800.0
2013-06-04 12:10:00,12.81,12.83,12.8,12.8,61200.0,9.3457,9.3603,9.3384,9.3384,61200.0
2013-06-04 12:20:00,12.8,12.8,12.77,12.77,42800.0,9.3384,9.3384,9.3165,9.3165,42800.0
2013-06-04 12:30:00,12.77,12.81,12.77,12.81,46800.0,9.3165,9.3457,9.3165,9.3457,46800.0
2013-06-04 12:40:00,12.81,12.81,12.78,12.79,49200.0,9.3457,9.3457,9.3238,9.3311,49200.0
2013-06-04 12:50:00,12.78,12.81,12.76,12.78,265600.0,9.3238,9.3457,9.3092,9.3238,265600.0
2013-06-04 13:00:00,12.78,12.79,12.76,12.79,49200.0,9.3238,9.3311,9.3092,9.3311,49200.0
2013-06-04 13:10:00,12.79,12.8,12.78,12.8,98000.0,9.3311,9.3384,9.3238,9.3384,98000.0
2013-06-04 13:20:00,12.8,12.8,12.74,12.75,83200.0,9.3384,9.3384,9.2946,9.3019,83200.0
2013-06-04 13:30:00,12.74,12.76,12.72,12.73,90400.0,9.2946,9.3092,9.28,9.2873,90400.0
2013-06-04 13:40:00,12.74,12.74,12.69,12.69,124400.0,9.2946,9.2946,9.2581,9.2581,124400.0
2013-06-04 13:50:00,12.69,12.71,12.69,12.71,88400.0,9.2581,9.2727,9.2581,9.2727,88400.0
2013-06-04 14:00:00,12.71,12.71,12.66,12.68,202000.0,9.2727,9.2727,9.2362,9.2508,202000.0
2013-06-04 14:10:00,12.68,12.7,12.66,12.69,128400.0,9.2508,9.2654,9.2362,9.2581,128400.0
2013-06-04 14:20:00,12.68,12.7,12.68,12.69,102000.0,9.2508,9.2654,9.2508,9.2581,102000.0
2013-06-04 14:30:00,12.69,12.74,12.69,12.74,117600.0,9.2581,9.2946,9.2581,9.2946,117600.0
2013-06-04 14:40:00,12.74,12.78,12.74,12.78,152000.0,9.2946,9.3238,9.2946,9.3238,152000.0
2013-06-04 14:50:00,12.78,12.8,12.74,12.76,108400.0,9.3238,9.3384,9.2946,9.3092,108400.0
2013-06-04 15:00:00,12.76,12.78,12.76,12.77,190400.0,9.3092,9.3238,9.3092,9.3165,190400.0
2013-06-04 15:10:00,12.77,12.78,12.74,12.75,185600.0,9.3165,9.3238,9.2946,9.3019,185600.0
2013-06-04 15:20:00,12.75,12.76,12.72,12.74,137200.0,9.3019,9.3092,9.28,9.2946,137200.0
2013-06-04 15:30:00,12.74,12.78,12.74,12.77,232400.0,9.2946,9.3238,9.2946,9.3165,232400.0
2013-06-04 15:40:00,12.76,12.79,12.75,12.75,270800.0,9.3092,9.3311,9.3019,9.3019,270800.0
2013-06-04 15:50:00,12.75,12.78,12.72,12.73,781200.0,9.3019,9.3238,9.28,9.2873,781200.0
2013-06-05 09:30:00,12.58,12.6,12.41,12.43,666000.0,9.1779,9.1925,9.0538,9.0684,666000.0
2013-06-05 09:40:00,12.42,12.42,12.36,12.4,859600.0,9.0611,9.0611,9.0174,9.0465,859600.0
2013-06-05 09:50:00,12.4,12.42,12.3,12.31,418800.0,9.0465,9.0611,8.9736,8.9809,418800.0
2013-06-05 10:00:00,12.32,12.38,12.29,12.35,864800.0,8.9882,9.032,8.9663,9.0101,864800.0
2013-06-05 10:10:00,12.35,12.36,12.31,12.32,487600.0,9.0101,9.0174,8.9809,8.9882,487600.0
2013-06-05 10:20:00,12.32,12.36,12.22,12.28,539200.0,8.9882,9.0174,8.9152,8.959,539200.0
2013-06-05 10:30:00,12.27,12.27,12.21,12.26,280800.0,8.9517,8.9517,8.9079,8.9444,280800.0
2013-06-05 10:40:00,12.25,12.3,12.24,12.26,361200.0,8.9371,8.9736,8.9298,8.9444,361200.0
2013-06-05 10:50:00,12.26,12.29,12.24,12.28,571600.0,8.9444,8.9663,8.9298,8.959,571600.0
2013-06-05 11:00:00,12.28,12.28,12.21,12.24,202400.0,8.959,8.959,8.9079,8.9298,202400.0
2013-06-05 11:10:00,12.24,12.24,12.17,12.18,399600.0,8.9298,8.9298,8.8787,8.886,399600.0
2013-06-05 11:20:00,12.19,12.19,12.13,12.16,268000.0,8.8933,8.8933,8.8496,8.8714,268000.0
2013-06-05 11:30:00,12.16,12.18,12.14,12.16,176000.0,8.8714,8.886,8.8569,8.8714,176000.0
2013-06-05 11:40:00,12.16,12.16,12.13,12.13,234800.0,8.8714,8.8714,8.8496,8.8496,234800.0
2013-06-05 11:50:00,12.13,12.13,12.08,12.1,306800.0,8.8496,8.8496,8.8131,8.8277,306800.0
2013-06-05 12:00:00,12.11,12.13,12.05,12.06,422800.0,8.835,8.8496,8.7912,8.7985,422800.0
2013-06-05 12:10:00,12.07,12.07,12.01,12.06,354800.0,8.8058,8.8058,8.762,8.7985,354800.0
2013-06-05 12:20:00,12.06,12.12,12.06,12.08,389200.0,8.7985,8.8423,8.7985,8.8131,389200.0
2013-06-05 12:30:00,12.08,12.08,12.06,12.06,218400.0,8.8131,8.8131,8.7985,8.7985,218400.0
2013-06-05 12:40:00,12.06,12.07,12.01,12.01,373600.0,8.7985,8.8058,8.762,8.762,373600.0
2013-06-05 12:50:00,12.02,12.03,11.99,12.01,398000.0,8.7693,8.7766,8.7474,8.762,398000.0
2013-06-05 13:00:00,12.01,12.04,12.0,12.02,174000.0,8.762,8.7839,8.7547,8.7693,174000.0
2013-06-05 13:10:00,12.01,12.04,11.99,12.0,281600.0,8.762,8.7839,8.7474,8.7547,281600.0
2013-06-05 13:20:00,12.0,12.02,11.98,11.99,201200.0,8.7547,8.7693,8.7401,8.7474,201200.0
2013-06-05 13:30:00,11.99,12.01,11.99,12.01,135200.0,8.7474,8.762,8.7474,8.762,135200.0
2013-06-05 13:40:00,12.01,12.08,12.01,12.04,294800.0,8.762,8.8131,8.762,8.7839,294800.0
2013-06-05 13:50:00,12.04,12.11,12.0,12.01,394400.0,8.7839,8.835,8.7547,8.762,394400.0
2013-06-05 14:00:00,12.01,12.04,12.0,12.01,212000.0,8.762,8.7839,8.7547,8.762,212000.0
2013-06-05 14:10:00,12.0,12.01,11.97,11.99,224800.0,8.7547,8.762,8.7328,8.7474,224800.0
2013-06-05 14:20:00,11.99,12.0,11.91,11.92,281600.0,8.7474,8.7547,8.6891,8.6964,281600.0
2013-06-05 14:30:00,11.92,11.99,11.9,11.97,175200.0,8.6964,8.7474,8.6818,8.7328,175200.0
2013-06-05 14:40:00,11.96,11.98,11.95,11.96,277600.0,8.7255,8.7401,8.7182,8.7255,277600.0
2013-06-05 14:50:00,11.97,12.0,11.96,11.99,224400.0,8.7328,8.7547,8.7255,8.7474,224400.0
2013-06-05 15:00:00,11.98,12.0,11.92,11.93,241200.0,8.7401,8.7547,8.6964,8.7037,241200.0
2013-06-05 15:10:00,11.93,11.99,11.92,11.98,266000.0,8.7037,8.7474,8.6964,8.7401,266000.0
2013-06-05 15:20:00,11.98,12.01,11.96,12.0,406800.0,8.7401,8.762,8.7255,8.7547,406800.0
2013-06-05 15:30:00,12.0,12.0,11.95,11.97,370400.0,8.7547,8.7547,8.7182,8.7328,370400.0
2013-06-05 15:40:00,11.97,11.97,11.93,11.95,697200.0,8.7328,8.7328,8.7037,8.7182,697200.0
2013-06-05 15:50:00,11.95,11.95,11.92,11.92,1079200.0,8.7182,8.7182,8.6964,8.6964,1079200.0
2013-06-06 09:30:00,11.93,12.07,11.9,11.91,324800.0,8.7037,8.8058,8.6818,8.6891,324800.0
2013-06-06 09:40:00,11.93,11.93,11.9,11.9,160800.0,8.7037,8.7037,8.6818,8.6818,160800.0
2013-06-06 09:50:00,11.91,11.93,11.89,11.93,257200.0,8.6891,8.7037,8.6745,8.7037,257200.0
2013-06-06 10:00:00,11.93,11.97,11.87,11.88,248400.0,8.7037,8.7328,8.6599,8.6672,248400.0
2013-06-06 10:10:00,11.88,11.9,11.86,11.88,114400.0,8.6672,8.6818,8.6526,8.6672,114400.0
2013-06-06 10:20:00,11.89,11.92,11.88,11.92,180400.0,8.6745,8.6964,8.6672,8.6964,180400.0
2013-06-06 10:30:00,11.92,11.93,11.9,11.9,156000.0,8.6964,8.7037,8.6818,8.6818,156000.0
2013-06-06 10:40:00,11.9,11.93,11.89,11.92,67600.0,8.6818,8.7037,8.6745,8.6964,67600.0
2013-06-06 10:50:00,11.92,11.95,11.9,11.94,95600.0,8.6964,8.7182,8.6818,8.7109,95600.0
2013-06-06 11:00:00,11.94,11.96,11.91,11.91,59200.0,8.7109,8.7255,8.6891,8.6891,59200.0
2013-06-06 11:10:00,11.91,11.93,11.9,11.91,76400.0,8.6891,8.7037,8.6818,8.6891,76400.0
2013-06-06 11:20:00,11.91,11.92,11.89,11.9,97600.0,8.6891,8.6964,8.6745,8.6818,97600.0
2013-06-06 11:30:00,11.91,11.93,11.9,11.9,152000.0,8.6891,8.7037,8.6818,8.6818,152000.0
2013-06-06 11:40:00,11.91,11.92,11.88,11.88,104000.0,8.6891,8.6964,8.6672,8.6672,104000.0
2013-06-06 11:50:00,11.88,11.88,11.85,11.86,116000.0,8.6672,8.6672,8.6453,8.6526,116000.0
2013-06-06 12:00:00,11.86,11.86,11.81,11.81,121200.0,8.6526,8.6526,8.6161,8.6161,121200.0
2013-06-06 12:10:00,11.82,11.85,11.81,11.84,148400.0,8.6234,8.6453,8.6161,8.638,148400.0
2013-06-06 12:20:00,11.83,11.83,11.76,11.79,189600.0,8.6307,8.6307,8.5796,8.6015,189600.0
2013-06-06 12:30:00,11.79,11.83,11.78,11.83,308400.0,8.6015,8.6307,8.5942,8.6307,308400.0
2013-06-06 12:40:00,11.83,11.85,11.81,11.84,168400.0,8.6307,8.6453,8.6161,8.638,168400.0
2013-06-06 12:50:00,11.85,11.85,11.81,11.82,208800.0,8.6453,8.6453,8.6161,8.6234,208800.0
2013-06-06 13:00:00,11.82,11.86,11.81,11.83,184400.0,8.6234,8.6526,8.6161,8.6307,184400.0
2013-06-06 13:10:00,11.84,11.84,11.81,11.82,169200.0,8.638,8.638,8.6161,8.6234,169200.0
2013-06-06 13:20:00,11.83,11.84,11.8,11.83,333600.0,8.6307,8.638,8.6088,8.6307,333600.0
2013-06-06 13:30:00,11.83,11.87,11.82,11.85,176000.0,8.6307,8.6599,8.6234,8.6453,176000.0
2013-06-06 13:40:00,11.85,11.89,11.84,11.89,207200.0,8.6453,8.6745,8.638,8.6745,207200.0
2013-06-06 13:50:00,11.88,11.89,11.85,11.87,279200.0,8.6672,8.6745,8.6453,8.6599,279200.0
2013-06-06 14:00:00,11.87,11.88,11.83,11.86,407200.0,8.6599,8.6672,8.6307,8.6526,407200.0
2013-06-06 14:10:00,11.86,11.87,11.83,11.84,126800.0,8.6526,8.6599,8.6307,8.638,126800.0
2013-06-06 14:20:00,11.84,11.85,11.82,11.85,318400.0,8.638,8.6453,8.6234,8.6453,318400.0
2013-06-06 14:30:00,11.85,11.85,11.83,11.84,236000.0,8.6453,8.6453,8.6307,8.638,236000.0
2013-06-06 14:40:00,11.85,11.86,11.84,11.85,236800.0,8.6453,8.6526,8.638,8.6453,236800.0
2013-06-06 14:50:00,11.85,11.85,11.83,11.83,408800.0,8.6453,8.6453,8.6307,8.6307,408800.0
2013-06-06 15:00:00,11.83,11.84,11.8,11.8,216400.0,8.6307,8.638,8.6088,8.6088,216400.0
2013-06-06 15:10:00,11.8,11.82,11.8,11.81,304800.0,8.6088,8.6234,8.6088,8.6161,304800.0
2013-06-06 15:20:00,11.81,11.87,11.81,11.86,470400.0,8.6161,8.6599,8.6161,8.6526,470400.0
2013-06-06 15:30:00,11.86,11.87,11.84,11.85,482400.0,8.6526,8.6599,8.638,8.6453,482400.0
2013-06-06 15:40:00,11.85,11.87,11.84,11.87,433600.0,8.6453,8.6599,8.638,8.6599,433600.0
2013-06-06 15:50:00,11.87,11.92,11.87,11.91,1525200.0,8.6599,8.6964,8.6599,8.6891,1525200.0
2013-06-07 09:30:00,12.05,12.07,12.0,12.04,191200.0,8.7912,8.8058,8.7547,8.7839,191200.0
2013-06-07 09:40:00,12.04,12.07,12.01,12.06,128400.0,8.7839,8.8058,8.762,8.7985,128400.0
2013-06-07 09:50:00,12.06,12.12,12.05,12.12,158000.0,8.7985,8.8423,8.7912,8.8423,158000.0
2013-06-07 10:00:00,12.12,12.14,12.11,12.13,287200.0,8.8423,8.8569,8.835,8.8496,287200.0
2013-06-07 10:10:00,12.13,12.17,12.13,12.15,165600.0,8.8496,8.8787,8.8496,8.8642,165600.0
2013-06-07 10:20:00,12.15,12.15,12.13,12.15,163600.0,8.8642,8.8642,8.8496,8.8642,163600.0
2013-06-07 10:30:00,12.14,12.17,12.13,12.17,110000.0,8.8569,8.8787,8.8496,8.8787,110000.0
2013-06-07 10:40:00,12.17,12.17,12.13,12.13,127200.0,8.8787,8.8787,8.8496,8.8496,127200.0
2013-06-07 10:50:00,12.13,12.13,12.11,12.11,109600.0,8.8496,8.8496,8.835,8.835,109600.0
2013-06-07 11:00:00,12.11,12.12,12.1,12.12,68400.0,8.835,8.8423,8.8277,8.8423,68400.0
2013-06-07 11:10:00,12.12,12.13,12.1,12.13,108400.0,8.8423,8.8496,8.8277,8.8496,108400.0
2013-06-07 11:20:00,12.13,12.15,12.13,12.13,142800.0,8.8496,8.8642,8.8496,8.8496,142800.0
2013-06-07 11:30:00,12.13,12.16,12.13,12.13,76000.0,8.8496,8.8714,8.8496,8.8496,76000.0
2013-06-07 11:40:00,12.14,12.16,12.13,12.15,88800.0,8.8569,8.8714,8.8496,8.8642,88800.0
2013-06-07 11:50:00,12.15,12.17,12.13,12.13,72400.0,8.8642,8.8787,8.8496,8.8496,72400.0
2013-06-07 12:00:00,12.13,12.13,12.1,12.11,147600.0,8.8496,8.8496,8.8277,8.835,147600.0
2013-06-07 12:10:00,12.11,12.11,12.09,12.1,104800.0,8.835,8.835,8.8204,8.8277,104800.0
2013-06-07 12:20:00,12.1,12.1,12.06,12.06,142000.0,8.8277,8.8277,8.7985,8.7985,142000.0
2013-06-07 12:30:00,12.06,12.07,12.05,12.06,76400.0,8.7985,8.8058,8.7912,8.7985,76400.0
2013-06-07 12:40:00,12.07,12.07,12.04,12.06,52400.0,8.8058,8.8058,8.7839,8.7985,52400.0
2013-06-07 12:50:00,12.06,12.08,12.05,12.06,71200.0,8.7985,8.8131,8.7912,8.7985,71200.0
2013-06-07 13:00:00,12.06,12.08,12.05,12.06,77600.0,8.7985,8.8131,8.7912,8.7985,77600.0
2013-06-07 13:10:00,12.06,12.06,12.05,12.05,62400.0,8.7985,8.7985,8.7912,8.7912,62400.0
2013-06-07 13:20:00,12.06,12.06,12.04,12.05,68800.0,8.7985,8.7985,8.7839,8.7912,68800.0
2013-06-07 13:30:00,12.05,12.06,12.05,12.06,58800.0,8.7912,8.7985,8.7912,8.7985,58800.0
2013-06-07 13:40:00,12.06,12.06,12.04,12.05,70000.0,8.7985,8.7985,8.7839,8.7912,70000.0
2013-06-07 13:50:00,12.06,12.08,12.05,12.06,111200.0,8.7985,8.8131,8.7912,8.7985,111200.0
2013-06-07 14:00:00,12.05,12.08,12.05,12.06,112000.0,8.7912,8.8131,8.7912,8.7985,112000.0
2013-06-07 14:10:00,12.06,12.06,12.04,12.04,89600.0,8.7985,8.7985,8.7839,8.7839,89600.0
2013-06-07 14:20:00,12.05,12.05,12.02,12.05,108800.0,8.7912,8.7912,8.7693,8.7912,108800.0
2013-06-07 14:30:00,12.05,12.05,12.01,12.03,178400.0,8.7912,8.7912,8.762,8.7766,178400.0
2013-06-07 14:40:00,12.04,12.04,12.02,12.03,115200.0,8.7839,8.7839,8.7693,8.7766,115200.0
2013-06-07 14:50:00,12.03,12.04,12.02,12.03,132000.0,8.7766,8.7839,8.7693,8.7766,132000.0
2013-06-07 15:00:00,12.04,12.04,12.02,12.03,137200.0,8.7839,8.7839,8.7693,8.7766,137200.0
2013-06-07 15:10:00,12.02,12.06,12.02,12.06,202400.0,8.7693,8.7985,8.7693,8.7985,202400.0
2013-06-07 15:20:00,12.06,12.07,12.05,12.06,129600.0,8.7985,8.8058,8.7912,8.7985,129600.0
2013-06-07 15:30:00,12.06,12.09,12.06,12.07,179600.0,8.7985,8.8204,8.7985,8.8058,179600.0
2013-06-07 15:40:00,12.07,12.11,12.07,12.11,208000.0,8.8058,8.835,8.8058,8.835,208000.0
2013-06-07 15:50:00,12.11,12.13,12.1,12.1,773600.0,8.835,8.8496,8.8277,8.8277,773600.0
2013-06-10 09:30:00,12.09,12.23,12.08,12.09,427600.0,8.8204,8.9225,8.8131,8.8204,427600.0
2013-06-10 09:40:00,12.09,12.1,12.04,12.04,59200.0,8.8204,8.8277,8.7839,8.7839,59200.0
2013-06-10 09:50:00,12.05,12.05,12.0,12.01,119600.0,8.7912,8.7912,8.7547,8.762,119600.0
2013-06-10 10:00:00,12.02,12.02,11.99,12.0,119200.0,8.7693,8.7693,8.7474,8.7547,119200.0
2013-06-10 10:10:00,12.01,12.02,11.98,12.02,204800.0,8.762,8.7693,8.7401,8.7693,204800.0
2013-06-10 10:20:00,12.01,12.08,12.01,12.06,216800.0,8.762,8.8131,8.762,8.7985,216800.0
2013-06-10 10:30:00,12.06,12.08,12.04,12.08,102000.0,8.7985,8.8131,8.7839,8.8131,102000.0
2013-06-10 10:40:00,12.07,12.11,12.06,12.08,188400.0,8.8058,8.835,8.7985,8.8131,188400.0
2013-06-10 10:50:00,12.08,12.09,12.06,12.07,67600.0,8.8131,8.8204,8.7985,8.8058,67600.0
2013-06-10 11:00:00,12.07,12.1,12.07,12.09,104000.0,8.8058,8.8277,8.8058,8.8204,104000.0
2013-06-10 11:10:00,12.09,12.1,12.07,12.09,130000.0,8.8204,8.8277,8.8058,8.8204,130000.0
2013-06-10 11:20:00,12.09,12.1,12.08,12.09,88400.0,8.8204,8.8277,8.8131,8.8204,88400.0
2013-06-10 11:30:00,12.09,12.09,12.06,12.08,139200.0,8.8204,8.8204,8.7985,8.8131,139200.0
2013-06-10 11:40:00,12.08,12.12,12.08,12.11,122800.0,8.8131,8.8423,8.8131,8.835,122800.0
2013-06-10 11:50:00,12.1,12.1,12.09,12.1,86400.0,8.8277,8.8277,8.8204,8.8277,86400.0
2013-06-10 12:00:00,12.09,12.13,12.09,12.1,140800.0,8.8204,8.8496,8.8204,8.8277,140800.0
2013-06-10 12:10:00,12.1,12.13,12.1,12.12,62400.0,8.8277,8.8496,8.8277,8.8423,62400.0
2013-06-10 12:20:00,12.12,12.14,12.12,12.12,46800.0,8.8423,8.8569,8.8423,8.8423,46800.0
2013-06-10 12:30:00,12.12,12.13,12.11,12.11,115200.0,8.8423,8.8496,8.835,8.835,115200.0
2013-06-10 12:40:00,12.12,12.13,12.1,12.12,192000.0,8.8423,8.8496,8.8277,8.8423,192000.0
2013-06-10 12:50:00,12.12,12.14,12.11,12.13,262000.0,8.8423,8.8569,8.835,8.8496,262000.0
2013-06-10 13:00:00,12.13,12.17,12.12,12.16,184800.0,8.8496,8.8787,8.8423,8.8714,184800.0
2013-06-10 13:10:00,12.16,12.18,12.16,12.17,279600.0,8.8714,8.886,8.8714,8.8787,279600.0
2013-06-10 13:20:00,12.17,12.18,12.17,12.18,77200.0,8.8787,8.886,8.8787,8.886,77200.0
2013-06-10 13:30:00,12.18,12.18,12.16,12.18,84400.0,8.886,8.886,8.8714,8.886,84400.0
2013-06-10 13:40:00,12.18,12.18,12.17,12.17,118400.0,8.886,8.886,8.8787,8.8787,118400.0
2013-06-10 13:50:00,12.16,12.17,12.15,12.16,95200.0,8.8714,8.8787,8.8642,8.8714,95200.0
2013-06-10 14:00:00,12.15,12.18,12.15,12.17,212400.0,8.8642,8.886,8.8642,8.8787,212400.0
2013-06-10 14:10:00,12.17,12.17,12.15,12.15,97600.0,8.8787,8.8787,8.8642,8.8642,97600.0
2013-06-10 14:20:00,12.15,12.19,12.15,12.17,112800.0,8.8642,8.8933,8.8642,8.8787,112800.0
2013-06-10 14:30:00,12.17,12.18,12.16,12.16,74400.0,8.8787,8.886,8.8714,8.8714,74400.0
2013-06-10 14:40:00,12.16,12.18,12.15,12.18,88000.0,8.8714,8.886,8.8642,8.886,88000.0
2013-06-10 14:50:00,12.18,12.18,12.17,12.18,84400.0,8.886,8.886,8.8787,8.886,84400.0
2013-06-10 15:00:00,12.17,12.17,12.15,12.17,105200.0,8.8787,8.8787,8.8642,8.8787,105200.0
2013-06-10 15:10:00,12.17,12.17,12.15,12.15,208000.0,8.8787,8.8787,8.8642,8.8642,208000.0
2013-06-10 15:20:00,12.16,12.16,12.15,12.15,137600.0,8.8714,8.8714,8.8642,8.8642,137600.0
2013-06-10 15:30:00,12.15,12.16,12.15,12.15,154400.0,8.8642,8.8714,8.8642,8.8642,154400.0
2013-06-10 15:40:00,12.15,12.15,12.13,12.13,242400.0,8.8642,8.8642,8.8496,8.8496,242400.0
2013-06-10 15:50:00,12.13,12.13,12.11,12.13,651600.0,8.8496,8.8496,8.835,8.8496,651600.0
2013-06-11 09:30:00,11.96,12.04,11.93,11.98,281200.0,8.7255,8.7839,8.7037,8.7401,281200.0
2013-06-11 09:40:00,11.97,12.06,11.97,12.06,102800.0,8.7328,8.7985,8.7328,8.7985,102800.0
2013-06-11 09:50:00,12.05,12.1,12.04,12.06,188400.0,8.7912,8.8277,8.7839,8.7985,188400.0
2013-06-11 10:00:00,12.06,12.1,12.05,12.06,78400.0,8.7985,8.8277,8.7912,8.7985,78400.0
2013-06-11 10:10:00,12.05,12.06,12.02,12.05,68400.0,8.7912,8.7985,8.7693,8.7912,68400.0
2013-06-11 10:20:00,12.05,12.11,12.04,12.1,95600.0,8.7912,8.835,8.7839,8.8277,95600.0
2013-06-11 10:30:00,12.1,12.12,12.1,12.12,73200.0,8.8277,8.8423,8.8277,8.8423,73200.0
2013-06-11 10:40:00,12.11,12.15,12.11,12.13,92000.0,8.835,8.8642,8.835,8.8496,92000.0
2013-06-11 10:50:00,12.14,12.15,12.12,12.14,74000.0,8.8569,8.8642,8.8423,8.8569,74000.0
2013-06-11 11:00:00,12.15,12.16,12.13,12.15,44800.0,8.8642,8.8714,8.8496,8.8642,44800.0
2013-06-11 11:10:00,12.15,12.18,12.14,12.17,71200.0,8.8642,8.886,8.8569,8.8787,71200.0
2013-06-11 11:20:00,12.17,12.21,12.17,12.2,78000.0,8.8787,8.9079,8.8787,8.9006,78000.0
2013-06-11 11:30:00,12.21,12.21,12.18,12.18,43200.0,8.9079,8.9079,8.886,8.886,43200.0
2013-06-11 11:40:00,12.18,12.19,12.17,12.19,28000.0,8.886,8.8933,8.8787,8.8933,28000.0
2013-06-11 11:50:00,12.19,12.19,12.16,12.16,56400.0,8.8933,8.8933,8.8714,8.8714,56400.0
2013-06-11 12:00:00,12.16,12.17,12.15,12.16,69600.0,8.8714,8.8787,8.8642,8.8714,69600.0
2013-06-11 12:10:00,12.16,12.17,12.12,12.13,89200.0,8.8714,8.8787,8.8423,8.8496,89200.0
2013-06-11 12:20:00,12.13,12.15,12.13,12.14,64800.0,8.8496,8.8642,8.8496,8.8569,64800.0
2013-06-11 12:30:00,12.15,12.16,12.15,12.16,47600.0,8.8642,8.8714,8.8642,8.8714,47600.0
2013-06-11 12:40:00,12.15,12.17,12.15,12.17,76400.0,8.8642,8.8787,8.8642,8.8787,76400.0
2013-06-11 12:50:00,12.17,12.17,12.15,12.15,78000.0,8.8787,8.8787,8.8642,8.8642,78000.0
2013-06-11 13:00:00,12.16,12.17,12.15,12.17,62400.0,8.8714,8.8787,8.8642,8.8787,62400.0
2013-06-11 13:10:00,12.16,12.18,12.15,12.15,102000.0,8.8714,8.886,8.8642,8.8642,102000.0
2013-06-11 13:20:00,12.16,12.17,12.14,12.14,92400.0,8.8714,8.8787,8.8569,8.8569,92400.0
2013-06-11 13:30:00,12.15,12.15,12.11,12.14,396800.0,8.8642,8.8642,8.835,8.8569,396800.0
2013-06-11 13:40:00,12.13,12.14,12.12,12.13,122000.0,8.8496,8.8569,8.8423,8.8496,122000.0
2013-06-11 13:50:00,12.13,12.15,12.12,12.12,99600.0,8.8496,8.8642,8.8423,8.8423,99600.0
2013-06-11 14:00:00,12.12,12.14,12.12,12.14,180000.0,8.8423,8.8569,8.8423,8.8569,180000.0
2013-06-11 14:10:00,12.14,12.14,12.12,12.13,130000.0,8.8569,8.8569,8.8423,8.8496,130000.0
2013-06-11 14:20:00,12.13,12.16,12.13,12.16,93200.0,8.8496,8.8714,8.8496,8.8714,93200.0
2013-06-11 14:30:00,12.16,12.17,12.15,12.17,76800.0,8.8714,8.8787,8.8642,8.8787,76800.0
2013-06-11 14:40:00,12.17,12.18,12.15,12.17,118000.0,8.8787,8.886,8.8642,8.8787,118000.0
2013-06-11 14:50:00,12.17,12.19,12.15,12.19,88000.0,8.8787,8.8933,8.8642,8.8933,88000.0
2013-06-11 15:00:00,12.19,12.2,12.18,12.18,112800.0,8.8933,8.9006,8.886,8.886,112800.0
2013-06-11 15:10:00,12.18,12.18,12.16,12.17,118000.0,8.886,8.886,8.8714,8.8787,118000.0
2013-06-11 15:20:00,12.17,12.18,12.15,12.15,172800.0,8.8787,8.886,8.8642,8.8642,172800.0
2013-06-11 15:30:00,12.15,12.16,12.13,12.14,203200.0,8.8642,8.8714,8.8496,8.8569,203200.0
2013-06-11 15:40:00,12.14,12.15,12.12,12.13,247600.0,8.8569,8.8642,8.8423,8.8496,247600.0
2013-06-11 15:50:00,12.13,12.14,12.12,12.12,474000.0,8.8496,8.8569,8.8423,8.8423,474000.0
2013-06-12 09:30:00,12.21,12.23,12.13,12.13,145600.0,8.9079,8.9225,8.8496,8.8496,145600.0
2013-06-12 09:40:00,12.12,12.14,12.09,12.09,72800.0,8.8423,8.8569,8.8204,8.8204,72800.0
2013-06-12 09:50:00,12.08,12.12,12.08,12.1,80400.0,8.8131,8.8423,8.8131,8.8277,80400.0
2013-06-12 10:00:00,12.1,12.1,12.02,12.06,154400.0,8.8277,8.8277,8.7693,8.7985,154400.0
2013-06-12 10:10:00,12.05,12.06,12.04,12.05,68400.0,8.7912,8.7985,8.7839,8.7912,68400.0
2013-06-12 10:20:00,12.05,12.1,12.04,12.1,62400.0,8.7912,8.8277,8.7839,8.8277,62400.0
2013-06-12 10:30:00,12.11,12.13,12.09,12.1,185200.0,8.835,8.8496,8.8204,8.8277,185200.0
2013-06-12 10:40:00,12.1,12.13,12.08,12.1,70800.0,8.8277,8.8496,8.8131,8.8277,70800.0
2013-06-12 10:50:00,12.1,12.13,12.09,12.12,91200.0,8.8277,8.8496,8.8204,8.8423,91200.0
2013-06-12 11:00:00,12.12,12.15,12.11,12.14,68400.0,8.8423,8.8642,8.835,8.8569,68400.0
2013-06-12 11:10:00,12.13,12.16,12.13,12.15,101600.0,8.8496,8.8714,8.8496,8.8642,101600.0
2013-06-12 11:20:00,12.16,12.16,12.13,12.13,71200.0,8.8714,8.8714,8.8496,8.8496,71200.0
2013-06-12 11:30:00,12.12,12.12,12.08,12.09,93200.0,8.8423,8.8423,8.8131,8.8204,93200.0
2013-06-12 11:40:00,12.09,12.09,12.03,12.05,78800.0,8.8204,8.8204,8.7766,8.7912,78800.0
2013-06-12 11:50:00,12.06,12.06,11.99,12.0,104000.0,8.7985,8.7985,8.7474,8.7547,104000.0
2013-06-12 12:00:00,12.0,12.04,12.0,12.02,89600.0,8.7547,8.7839,8.7547,8.7693,89600.0
2013-06-12 12:10:00,12.02,12.02,11.96,11.98,166000.0,8.7693,8.7693,8.7255,8.7401,166000.0
2013-06-12 12:20:00,11.99,12.0,11.97,11.99,70400.0,8.7474,8.7547,8.7328,8.7474,70400.0
2013-06-12 12:30:00,11.99,12.01,11.98,11.99,89200.0,8.7474,8.762,8.7401,8.7474,89200.0
2013-06-12 12:40:00,11.99,12.03,11.97,12.02,98000.0,8.7474,8.7766,8.7328,8.7693,98000.0
2013-06-12 12:50:00,12.02,12.06,12.02,12.05,74800.0,8.7693,8.7985,8.7693,8.7912,74800.0
2013-06-12 13:00:00,12.06,12.08,12.05,12.08,69600.0,8.7985,8.8131,8.7912,8.8131,69600.0
2013-06-12 13:10:00,12.08,12.08,12.06,12.06,38000.0,8.8131,8.8131,8.7985,8.7985,38000.0
2013-06-12 13:20:00,12.07,12.07,12.04,12.06,30800.0,8.8058,8.8058,8.7839,8.7985,30800.0
2013-06-12 13:30:00,12.05,12.07,12.03,12.03,39600.0,8.7912,8.8058,8.7766,8.7766,39600.0
2013-06-12 13:40:00,12.03,12.06,12.03,12.04,56000.0,8.7766,8.7985,8.7766,8.7839,56000.0
2013-06-12 13:50:00,12.04,12.08,12.04,12.06,66000.0,8.7839,8.8131,8.7839,8.7985,66000.0
2013-06-12 14:00:00,12.06,12.06,12.03,12.05,45200.0,8.7985,8.7985,8.7766,8.7912,45200.0
2013-06-12 14:10:00,12.04,12.05,12.01,12.02,75600.0,8.7839,8.7912,8.762,8.7693,75600.0
2013-06-12 14:20:00,12.02,12.04,12.01,12.03,74000.0,8.7693,8.7839,8.762,8.7766,74000.0
2013-06-12 14:30:00,12.03,12.04,11.99,11.99,79200.0,8.7766,8.7839,8.7474,8.7474,79200.0
2013-06-12 14:40:00,12.0,12.01,11.98,11.98,54400.0,8.7547,8.762,8.7401,8.7401,54400.0
2013-06-12 14:50:00,11.98,12.01,11.98,12.0,64000.0,8.7401,8.762,8.7401,8.7547,64000.0
2013-06-12 15:00:00,12.0,12.01,11.98,11.99,81200.0,8.7547,8.762,8.7401,8.7474,81200.0
2013-06-12 15:10:00,12.0,12.0,11.97,11.97,84400.0,8.7547,8.7547,8.7328,8.7328,84400.0
2013-06-12 15:20:00,11.97,11.97,11.95,11.97,189200.0,8.7328,8.7328,8.7182,8.7328,189200.0
2013-06-12 15:30:00,11.97,11.97,11.94,11.95,203600.0,8.7328,8.7328,8.7109,8.7182,203600.0
2013-06-12 15:40:00,11.95,11.96,11.94,11.95,318400.0,8.7182,8.7255,8.7109,8.7182,318400.0
2013-06-12 15:50:00,11.95,11.95,11.93,11.93,500800.0,8.7182,8.7182,8.7037,8.7037,500800.0
2013-06-13 09:30:00,11.95,11.99,11.9,11.95,140400.0,8.7182,8.7474,8.6818,8.7182,140400.0
2013-06-13 09:40:00,11.95,12.01,11.95,11.98,45200.0,8.7182,8.762,8.7182,8.7401,45200.0
2013-06-13 09:50:00,11.97,11.99,11.92,11.98,46800.0,8.7328,8.7474,8.6964,8.7401,46800.0
2013-06-13 10:00:00,11.99,12.01,11.96,11.97,57200.0,8.7474,8.762,8.7255,8.7328,57200.0
2013-06-13 10:10:00,11.97,11.99,11.94,11.99,86800.0,8.7328,8.7474,8.7109,8.7474,86800.0
2013-06-13 10:20:00,11.99,12.01,11.97,12.01,44400.0,8.7474,8.762,8.7328,8.762,44400.0
2013-06-13 10:30:00,12.01,12.05,12.01,12.04,160400.0,8.762,8.7912,8.762,8.7839,160400.0
2013-06-13 10:40:00,12.04,12.07,12.03,12.04,234000.0,8.7839,8.8058,8.7766,8.7839,234000.0
2013-06-13 10:50:00,12.04,12.04,12.0,12.01,42000.0,8.7839,8.7839,8.7547,8.762,42000.0
2013-06-13 11:00:00,12.01,12.03,12.0,12.01,57200.0,8.762,8.7766,8.7547,8.762,57200.0
2013-06-13 11:10:00,12.01,12.02,12.0,12.02,30400.0,8.762,8.7693,8.7547,8.7693,30400.0
2013-06-13 11:20:00,12.02,12.02,12.0,12.02,34000.0,8.7693,8.7693,8.7547,8.7693,34000.0
2013-06-13 11:30:00,12.02,12.02,11.99,12.0,28000.0,8.7693,8.7693,8.7474,8.7547,28000.0
2013-06-13 11:40:00,12.01,12.03,12.0,12.01,36400.0,8.762,8.7766,8.7547,8.762,36400.0
2013-06-13 11:50:00,12.01,12.01,11.99,11.99,33600.0,8.762,8.762,8.7474,8.7474,33600.0
2013-06-13 12:00:00,11.99,12.01,11.99,11.99,25200.0,8.7474,8.762,8.7474,8.7474,25200.0
2013-06-13 12:10:00,12.0,12.0,11.99,12.0,28800.0,8.7547,8.7547,8.7474,8.7547,28800.0
2013-06-13 12:20:00,12.0,12.02,12.0,12.01,34000.0,8.7547,8.7693,8.7547,8.762,34000.0
2013-06-13 12:30:00,12.01,12.03,12.01,12.03,33200.0,8.762,8.7766,8.762,8.7766,33200.0
2013-06-13 12:40:00,12.04,12.05,12.01,12.04,32000.0,8.7839,8.7912,8.762,8.7839,32000.0
2013-06-13 12:50:00,12.04,12.07,12.04,12.06,32000.0,8.7839,8.8058,8.7839,8.7985,32000.0
2013-06-13 13:00:00,12.06,12.07,12.05,12.06,39600.0,8.7985,8.8058,8.7912,8.7985,39600.0
2013-06-13 13:10:00,12.06,12.08,12.06,12.07,34000.0,8.7985,8.8131,8.7985,8.8058,34000.0
2013-06-13 13:20:00,12.07,12.08,12.06,12.08,26000.0,8.8058,8.8131,8.7985,8.8131,26000.0
2013-06-13 13:30:00,12.08,12.08,12.06,12.07,46800.0,8.8131,8.8131,8.7985,8.8058,46800.0
2013-06-13 13:40:00,12.07,12.07,12.06,12.07,27200.0,8.8058,8.8058,8.7985,8.8058,27200.0
2013-06-13 13:50:00,12.07,12.08,12.05,12.06,45600.0,8.8058,8.8131,8.7912,8.7985,45600.0
2013-06-13 14:00:00,12.06,12.09,12.06,12.08,52000.0,8.7985,8.8204,8.7985,8.8131,52000.0
2013-06-13 14:10:00,12.08,12.1,12.07,12.1,71200.0,8.8131,8.8277,8.8058,8.8277,71200.0
2013-06-13 14:20:00,12.1,12.11,12.09,12.1,48400.0,8.8277,8.835,8.8204,8.8277,48400.0
2013-06-13 14:30:00,12.1,12.11,12.1,12.11,54400.0,8.8277,8.835,8.8277,8.835,54400.0
2013-06-13 14:40:00,12.11,12.11,12.08,12.08,57600.0,8.835,8.835,8.8131,8.8131,57600.0
2013-06-13 14:50:00,12.08,12.1,12.08,12.09,64800.0,8.8131,8.8277,8.8131,8.8204,64800.0
2013-06-13 15:00:00,12.09,12.11,12.09,12.1,66400.0,8.8204,8.835,8.8204,8.8277,66400.0
2013-06-13 15:10:00,12.1,12.12,12.1,12.1,63200.0,8.8277,8.8423,8.8277,8.8277,63200.0
2013-06-13 15:20:00,12.1,12.13,12.1,12.12,76800.0,8.8277,8.8496,8.8277,8.8423,76800.0
2013-06-13 15:30:00,12.12,12.14,12.11,12.13,148800.0,8.8423,8.8569,8.835,8.8496,148800.0
2013-06-13 15:40:00,12.14,12.18,12.14,12.17,204000.0,8.8569,8.886,8.8569,8.8787,204000.0
2013-06-13 15:50:00,12.17,12.18,12.14,12.14,354800.0,8.8787,8.886,8.8569,8.8569,354800.0
2013-06-14 09:30:00,12.11,12.22,12.03,12.06,111200.0,8.835,8.9152,8.7766,8.7985,111200.0
2013-06-14 09:40:00,12.06,12.13,12.05,12.13,20400.0,8.7985,8.8496,8.7912,8.8496,20400.0
2013-06-14 09:50:00,12.13,12.19,12.13,12.19,24800.0,8.8496,8.8933,8.8496,8.8933,24800.0
2013-06-14 10:00:00,12.2,12.2,12.16,12.17,55200.0,8.9006,8.9006,8.8714,8.8787,55200.0
2013-06-14 10:10:00,12.17,12.17,12.13,12.13,50400.0,8.8787,8.8787,8.8496,8.8496,50400.0
2013-06-14 10:20:00,12.13,12.13,12.1,12.11,36400.0,8.8496,8.8496,8.8277,8.835,36400.0
2013-06-14 10:30:00,12.11,12.15,12.11,12.14,80400.0,8.835,8.8642,8.835,8.8569,80400.0
2013-06-14 10:40:00,12.14,12.15,12.11,12.11,34800.0,8.8569,8.8642,8.835,8.835,34800.0
2013-06-14 10:50:00,12.1,12.1,12.08,12.09,39600.0,8.8277,8.8277,8.8131,8.8204,39600.0
2013-06-14 11:00:00,12.09,12.09,12.07,12.08,39200.0,8.8204,8.8204,8.8058,8.8131,39200.0
2013-06-14 11:10:00,12.08,12.08,12.06,12.06,38800.0,8.8131,8.8131,8.7985,8.7985,38800.0
2013-06-14 11:20:00,12.06,12.09,12.05,12.09,33600.0,8.7985,8.8204,8.7912,8.8204,33600.0
2013-06-14 11:30:00,12.09,12.1,12.06,12.08,97600.0,8.8204,8.8277,8.7985,8.8131,97600.0
2013-06-14 11:40:00,12.08,12.08,12.03,12.04,110000.0,8.8131,8.8131,8.7766,8.7839,110000.0
2013-06-14 11:50:00,12.04,12.05,12.03,12.04,133200.0,8.7839,8.7912,8.7766,8.7839,133200.0
2013-06-14 12:00:00,12.04,12.04,12.02,12.04,121200.0,8.7839,8.7839,8.7693,8.7839,121200.0
2013-06-14 12:10:00,12.04,12.04,12.03,12.03,128000.0,8.7839,8.7839,8.7766,8.7766,128000.0
2013-06-14 12:20:00,12.03,12.04,12.02,12.03,66800.0,8.7766,8.7839,8.7693,8.7766,66800.0
2013-06-14 12:30:00,12.03,12.04,12.02,12.04,54000.0,8.7766,8.7839,8.7693,8.7839,54000.0
2013-06-14 12:40:00,12.04,12.04,12.02,12.03,76800.0,8.7839,8.7839,8.7693,8.7766,76800.0
2013-06-14 12:50:00,12.03,12.04,11.99,12.0,74800.0,8.7766,8.7839,8.7474,8.7547,74800.0
2013-06-14 13:00:00,11.99,12.0,11.97,11.99,93600.0,8.7474,8.7547,8.7328,8.7474,93600.0
2013-06-14 13:10:00,12.0,12.0,11.97,11.98,59200.0,8.7547,8.7547,8.7328,8.7401,59200.0
2013-06-14 13:20:00,11.98,11.98,11.94,11.95,98800.0,8.7401,8.7401,8.7109,8.7182,98800.0
2013-06-14 13:30:00,11.94,11.95,11.92,11.93,152000.0,8.7109,8.7182,8.6964,8.7037,152000.0
2013-06-14 13:40:00,11.93,11.93,11.92,11.93,62000.0,8.7037,8.7037,8.6964,8.7037,62000.0
2013-06-14 13:50:00,11.93,11.93,11.91,11.91,134000.0,8.7037,8.7037,8.6891,8.6891,134000.0
2013-06-14 14:00:00,11.91,11.93,11.9,11.92,200800.0,8.6891,8.7037,8.6818,8.6964,200800.0
2013-06-14 14:10:00,11.92,11.93,11.91,11.92,100000.0,8.6964,8.7037,8.6891,8.6964,100000.0
2013-06-14 14:20:00,11.93,11.95,11.92,11.94,76000.0,8.7037,8.7182,8.6964,8.7109,76000.0
2013-06-14 14:30:00,11.93,11.96,11.93,11.95,131600.0,8.7037,8.7255,8.7037,8.7182,131600.0
2013-06-14 14:40:00,11.96,11.96,11.94,11.95,124400.0,8.7255,8.7255,8.7109,8.7182,124400.0
2013-06-14 14:50:00,11.95,11.95,11.92,11.94,110400.0,8.7182,8.7182,8.6964,8.7109,110400.0
2013-06-14 15:00:00,11.93,11.95,11.93,11.94,123600.0,8.7037,8.7182,8.7037,8.7109,123600.0
2013-06-14 15:10:00,11.94,11.96,11.94,11.95,151600.0,8.7109,8.7255,8.7109,8.7182,151600.0
2013-06-14 15:20:00,11.95,11.95,11.92,11.93,172400.0,8.7182,8.7182,8.6964,8.7037,172400.0
2013-06-14 15:30:00,11.93,11.95,11.93,11.93,242400.0,8.7037,8.7182,8.7037,8.7037,242400.0
2013-06-14 15:40:00,11.93,11.94,11.9,11.93,235600.0,8.7037,8.7109,8.6818,8.7037,235600.0
2013-06-14 15:50:00,11.94,11.94,11.91,11.92,710000.0,8.7109,8.7109,8.6891,8.6964,710000.0
2013-06-17 09:30:00,11.97,12.07,11.97,11.97,124000.0,8.7328,8.8058,8.7328,8.7328,124000.0
2013-06-17 09:40:00,11.98,12.04,11.95,12.02,165200.0,8.7401,8.7839,8.7182,8.7693,165200.0
2013-06-17 09:50:00,12.02,12.05,11.99,11.99,192000.0,8.7693,8.7912,8.7474,8.7474,192000.0
2013-06-17 10:00:00,11.99,12.0,11.97,11.99,183600.0,8.7474,8.7547,8.7328,8.7474,183600.0
2013-06-17 10:10:00,11.99,11.99,11.95,11.95,132400.0,8.7474,8.7474,8.7182,8.7182,132400.0
2013-06-17 10:20:00,11.96,11.97,11.94,11.94,190800.0,8.7255,8.7328,8.7109,8.7109,190800.0
2013-06-17 10:30:00,11.95,11.96,11.93,11.94,108400.0,8.7182,8.7255,8.7037,8.7109,108400.0
2013-06-17 10:40:00,11.93,11.96,11.93,11.94,97200.0,8.7037,8.7255,8.7037,8.7109,97200.0
2013-06-17 10:50:00,11.94,11.96,11.93,11.96,66000.0,8.7109,8.7255,8.7037,8.7255,66000.0
2013-06-17 11:00:00,11.96,11.97,11.95,11.97,175200.0,8.7255,8.7328,8.7182,8.7328,175200.0
2013-06-17 11:10:00,11.99,11.99,11.95,11.95,118400.0,8.7474,8.7474,8.7182,8.7182,118400.0
2013-06-17 11:20:00,11.95,11.95,11.93,11.93,96400.0,8.7182,8.7182,8.7037,8.7037,96400.0
2013-06-17 11:30:00,11.93,11.95,11.93,11.93,77600.0,8.7037,8.7182,8.7037,8.7037,77600.0
2013-06-17 11:40:00,11.93,11.94,11.92,11.92,84400.0,8.7037,8.7109,8.6964,8.6964,84400.0
2013-06-17 11:50:00,11.92,11.94,11.91,11.91,101200.0,8.6964,8.7109,8.6891,8.6891,101200.0
2013-06-17 12:00:00,11.9,11.92,11.9,11.9,106800.0,8.6818,8.6964,8.6818,8.6818,106800.0
2013-06-17 12:10:00,11.9,11.92,11.9,11.91,80800.0,8.6818,8.6964,8.6818,8.6891,80800.0
2013-06-17 12:20:00,11.91,11.92,11.89,11.9,53200.0,8.6891,8.6964,8.6745,8.6818,53200.0
2013-06-17 12:30:00,11.9,11.91,11.89,11.9,82400.0,8.6818,8.6891,8.6745,8.6818,82400.0
2013-06-17 12:40:00,11.9,11.93,11.9,11.92,122400.0,8.6818,8.7037,8.6818,8.6964,122400.0
2013-06-17 12:50:00,11.92,11.94,11.92,11.93,53600.0,8.6964,8.7109,8.6964,8.7037,53600.0
2013-06-17 13:00:00,11.93,11.94,11.89,11.89,112400.0,8.7037,8.7109,8.6745,8.6745,112400.0
2013-06-17 13:10:00,11.89,11.9,11.88,11.89,56800.0,8.6745,8.6818,8.6672,8.6745,56800.0
2013-06-17 13:20:00,11.89,11.9,11.88,11.89,147200.0,8.6745,8.6818,8.6672,8.6745,147200.0
2013-06-17 13:30:00,11.88,11.89,11.88,11.89,106400.0,8.6672,8.6745,8.6672,8.6745,106400.0
2013-06-17 13:40:00,11.88,11.89,11.88,11.88,157600.0,8.6672,8.6745,8.6672,8.6672,157600.0
2013-06-17 13:50:00,11.88,11.88,11.86,11.87,160800.0,8.6672,8.6672,8.6526,8.6599,160800.0
2013-06-17 14:00:00,11.87,11.88,11.84,11.85,140800.0,8.6599,8.6672,8.638,8.6453,140800.0
2013-06-17 14:10:00,11.85,11.86,11.83,11.84,113200.0,8.6453,8.6526,8.6307,8.638,113200.0
2013-06-17 14:20:00,11.84,11.85,11.81,11.82,136000.0,8.638,8.6453,8.6161,8.6234,136000.0
2013-06-17 14:30:00,11.82,11.84,11.81,11.82,157600.0,8.6234,8.638,8.6161,8.6234,157600.0
2013-06-17 14:40:00,11.82,11.84,11.79,11.79,131600.0,8.6234,8.638,8.6015,8.6015,131600.0
2013-06-17 14:50:00,11.8,11.8,11.76,11.77,389200.0,8.6088,8.6088,8.5796,8.5869,389200.0
2013-06-17 15:00:00,11.77,11.79,11.76,11.78,242000.0,8.5869,8.6015,8.5796,8.5942,242000.0
2013-06-17 15:10:00,11.78,11.79,11.76,11.77,216400.0,8.5942,8.6015,8.5796,8.5869,216400.0
2013-06-17 15:20:00,11.77,11.78,11.76,11.77,248400.0,8.5869,8.5942,8.5796,8.5869,248400.0
2013-06-17 15:30:00,11.78,11.83,11.77,11.82,436000.0,8.5942,8.6307,8.5869,8.6234,436000.0
2013-06-17 15:40:00,11.82,11.82,11.78,11.78,652000.0,8.6234,8.6234,8.5942,8.5942,652000.0
2013-06-17 15:50:00,11.78,11.8,11.78,11.8,790800.0,8.5942,8.6088,8.5942,8.6088,790800.0
2013-06-18 09:30:00,11.82,11.85,11.8,11.82,210000.0,8.6234,8.6453,8.6088,8.6234,210000.0
2013-06-18 09:40:00,11.82,11.83,11.77,11.79,184000.0,8.6234,8.6307,8.5869,8.6015,184000.0
2013-06-18 09:50:00,11.79,11.8,11.72,11.74,316800.0,8.6015,8.6088,8.5504,8.565,316800.0
2013-06-18 10:00:00,11.74,11.79,11.74,11.79,330800.0,8.565,8.6015,8.565,8.6015,330800.0
2013-06-18 10:10:00,11.79,11.79,11.77,11.79,108000.0,8.6015,8.6015,8.5869,8.6015,108000.0
2013-06-18 10:20:00,11.79,11.79,11.76,11.77,105200.0,8.6015,8.6015,8.5796,8.5869,105200.0
2013-06-18 10:30:00,11.77,11.79,11.77,11.78,108800.0,8.5869,8.6015,8.5869,8.5942,108800.0
2013-06-18 10:40:00,11.78,11.79,11.76,11.77,142800.0,8.5942,8.6015,8.5796,8.5869,142800.0
2013-06-18 10:50:00,11.77,11.79,11.76,11.79,274400.0,8.5869,8.6015,8.5796,8.6015,274400.0
2013-06-18 11:00:00,11.79,11.82,11.79,11.8,423200.0,8.6015,8.6234,8.6015,8.6088,423200.0
2013-06-18 11:10:00,11.8,11.81,11.77,11.78,281200.0,8.6088,8.6161,8.5869,8.5942,281200.0
2013-06-18 11:20:00,11.78,11.81,11.77,11.79,171200.0,8.5942,8.6161,8.5869,8.6015,171200.0
2013-06-18 11:30:00,11.8,11.8,11.78,11.79,240400.0,8.6088,8.6088,8.5942,8.6015,240400.0
2013-06-18 11:40:00,11.79,11.79,11.77,11.77,98400.0,8.6015,8.6015,8.5869,8.5869,98400.0
2013-06-18 11:50:00,11.77,11.78,11.76,11.77,120800.0,8.5869,8.5942,8.5796,8.5869,120800.0
2013-06-18 12:00:00,11.77,11.78,11.72,11.72,171600.0,8.5869,8.5942,8.5504,8.5504,171600.0
2013-06-18 12:10:00,11.72,11.72,11.7,11.72,357200.0,8.5504,8.5504,8.5359,8.5504,357200.0
2013-06-18 12:20:00,11.72,11.74,11.7,11.71,167600.0,8.5504,8.565,8.5359,8.5431,167600.0
2013-06-18 12:30:00,11.72,11.72,11.69,11.7,288400.0,8.5504,8.5504,8.5286,8.5359,288400.0
2013-06-18 12:40:00,11.7,11.71,11.7,11.7,200400.0,8.5359,8.5431,8.5359,8.5359,200400.0
2013-06-18 12:50:00,11.7,11.72,11.7,11.71,148000.0,8.5359,8.5504,8.5359,8.5431,148000.0
2013-06-18 13:00:00,11.71,11.72,11.69,11.71,175600.0,8.5431,8.5504,8.5286,8.5431,175600.0
2013-06-18 13:10:00,11.71,11.71,11.69,11.71,253600.0,8.5431,8.5431,8.5286,8.5431,253600.0
2013-06-18 13:20:00,11.71,11.72,11.7,11.7,220400.0,8.5431,8.5504,8.5359,8.5359,220400.0
2013-06-18 13:30:00,11.7,11.74,11.7,11.72,173600.0,8.5359,8.565,8.5359,8.5504,173600.0
2013-06-18 13:40:00,11.72,11.73,11.71,11.71,202800.0,8.5504,8.5577,8.5431,8.5431,202800.0
2013-06-18 13:50:00,11.71,11.72,11.71,11.72,182000.0,8.5431,8.5504,8.5431,8.5504,182000.0
2013-06-18 14:00:00,11.72,11.76,11.71,11.76,164800.0,8.5504,8.5796,8.5431,8.5796,164800.0
2013-06-18 14:10:00,11.76,11.77,11.73,11.73,505600.0,8.5796,8.5869,8.5577,8.5577,505600.0
2013-06-18 14:20:00,11.73,11.76,11.72,11.75,148800.0,8.5577,8.5796,8.5504,8.5723,148800.0
2013-06-18 14:30:00,11.76,11.76,11.74,11.74,216000.0,8.5796,8.5796,8.565,8.565,216000.0
2013-06-18 14:40:00,11.74,11.76,11.72,11.73,258000.0,8.565,8.5796,8.5504,8.5577,258000.0
2013-06-18 14:50:00,11.73,11.74,11.71,11.72,212800.0,8.5577,8.565,8.5431,8.5504,212800.0
2013-06-18 15:00:00,11.72,11.72,11.71,11.72,292400.0,8.5504,8.5504,8.5431,8.5504,292400.0
2013-06-18 15:10:00,11.72,11.72,11.71,11.71,304800.0,8.5504,8.5504,8.5431,8.5431,304800.0
2013-06-18 15:20:00,11.71,11.72,11.71,11.72,240000.0,8.5431,8.5504,8.5431,8.5504,240000.0
2013-06-18 15:30:00,11.73,11.74,11.72,11.72,283600.0,8.5577,8.565,8.5504,8.5504,283600.0
2013-06-18 15:40:00,11.72,11.73,11.71,11.71,345600.0,8.5504,8.5577,8.5431,8.5431,345600.0
2013-06-18 15:50:00,11.71,11.73,11.7,11.72,901600.0,8.5431,8.5577,8.5359,8.5504,901600.0
2013-06-19 09:30:00,11.72,11.8,11.72,11.79,202800.0,8.5504,8.6088,8.5504,8.6015,202800.0
2013-06-19 09:40:00,11.78,11.79,11.73,11.73,106400.0,8.5942,8.6015,8.5577,8.5577,106400.0
2013-06-19 09:50:00,11.73,11.78,11.72,11.77,96800.0,8.5577,8.5942,8.5504,8.5869,96800.0
2013-06-19 10:00:00,11.77,11.83,11.76,11.82,201200.0,8.5869,8.6307,8.5796,8.6234,201200.0
2013-06-19 10:10:00,11.82,11.85,11.81,11.84,230800.0,8.6234,8.6453,8.6161,8.638,230800.0
2013-06-19 10:20:00,11.85,11.87,11.83,11.85,112800.0,8.6453,8.6599,8.6307,8.6453,112800.0
2013-06-19 10:30:00,11.85,11.85,11.84,11.84,89200.0,8.6453,8.6453,8.638,8.638,89200.0
2013-06-19 10:40:00,11.84,11.85,11.81,11.81,143200.0,8.638,8.6453,8.6161,8.6161,143200.0
2013-06-19 10:50:00,11.81,11.83,11.81,11.81,116000.0,8.6161,8.6307,8.6161,8.6161,116000.0
2013-06-19 11:00:00,11.81,11.82,11.81,11.81,46000.0,8.6161,8.6234,8.6161,8.6161,46000.0
2013-06-19 11:10:00,11.82,11.82,11.8,11.8,240000.0,8.6234,8.6234,8.6088,8.6088,240000.0
2013-06-19 11:20:00,11.81,11.82,11.8,11.8,44400.0,8.6161,8.6234,8.6088,8.6088,44400.0
2013-06-19 11:30:00,11.8,11.81,11.79,11.8,101600.0,8.6088,8.6161,8.6015,8.6088,101600.0
2013-06-19 11:40:00,11.8,11.8,11.78,11.79,41600.0,8.6088,8.6088,8.5942,8.6015,41600.0
2013-06-19 11:50:00,11.79,11.79,11.76,11.77,123200.0,8.6015,8.6015,8.5796,8.5869,123200.0
2013-06-19 12:00:00,11.77,11.79,11.76,11.78,75600.0,8.5869,8.6015,8.5796,8.5942,75600.0
2013-06-19 12:10:00,11.78,11.8,11.78,11.79,114000.0,8.5942,8.6088,8.5942,8.6015,114000.0
2013-06-19 12:20:00,11.79,11.81,11.79,11.81,258800.0,8.6015,8.6161,8.6015,8.6161,258800.0
2013-06-19 12:30:00,11.81,11.81,11.8,11.8,109600.0,8.6161,8.6161,8.6088,8.6088,109600.0
2013-06-19 12:40:00,11.8,11.81,11.8,11.8,61600.0,8.6088,8.6161,8.6088,8.6088,61600.0
2013-06-19 12:50:00,11.8,11.81,11.8,11.81,50000.0,8.6088,8.6161,8.6088,8.6161,50000.0
2013-06-19 13:00:00,11.81,11.81,11.79,11.79,65200.0,8.6161,8.6161,8.6015,8.6015,65200.0
2013-06-19 13:10:00,11.79,11.8,11.79,11.79,72400.0,8.6015,8.6088,8.6015,8.6015,72400.0
2013-06-19 13:20:00,11.79,11.79,11.77,11.77,64400.0,8.6015,8.6015,8.5869,8.5869,64400.0
2013-06-19 13:30:00,11.77,11.77,11.75,11.75,84000.0,8.5869,8.5869,8.5723,8.5723,84000.0
2013-06-19 13:40:00,11.75,11.76,11.75,11.75,52800.0,8.5723,8.5796,8.5723,8.5723,52800.0
2013-06-19 13:50:00,11.76,11.79,11.76,11.78,82800.0,8.5796,8.6015,8.5796,8.5942,82800.0
2013-06-19 14:00:00,11.79,11.8,11.72,11.75,124400.0,8.6015,8.6088,8.5504,8.5723,124400.0
2013-06-19 14:10:00,11.75,11.79,11.74,11.77,108400.0,8.5723,8.6015,8.565,8.5869,108400.0
2013-06-19 14:20:00,11.77,11.77,11.72,11.75,86000.0,8.5869,8.5869,8.5504,8.5723,86000.0
2013-06-19 14:30:00,11.74,11.77,11.71,11.75,228800.0,8.565,8.5869,8.5431,8.5723,228800.0
2013-06-19 14:40:00,11.74,11.76,11.7,11.71,140400.0,8.565,8.5796,8.5359,8.5431,140400.0
2013-06-19 14:50:00,11.71,11.72,11.63,11.65,171200.0,8.5431,8.5504,8.4848,8.4994,171200.0
2013-06-19 15:00:00,11.65,11.68,11.63,11.65,157200.0,8.4994,8.5213,8.4848,8.4994,157200.0
2013-06-19 15:10:00,11.65,11.67,11.63,11.63,210000.0,8.4994,8.514,8.4848,8.4848,210000.0
2013-06-19 15:20:00,11.64,11.66,11.63,11.66,300800.0,8.4921,8.5067,8.4848,8.5067,300800.0
2013-06-19 15:30:00,11.66,11.68,11.64,11.66,195200.0,8.5067,8.5213,8.4921,8.5067,195200.0
2013-06-19 15:40:00,11.66,11.67,11.61,11.63,355600.0,8.5067,8.514,8.4702,8.4848,355600.0
2013-06-19 15:50:00,11.62,11.62,11.58,11.58,933200.0,8.4775,8.4775,8.4483,8.4483,933200.0
2013-06-20 09:30:00,11.44,11.47,11.38,11.4,337200.0,8.3462,8.3681,8.3024,8.317,337200.0
2013-06-20 09:40:00,11.4,11.43,11.38,11.42,113200.0,8.317,8.3389,8.3024,8.3316,113200.0
2013-06-20 09:50:00,11.42,11.43,11.38,11.4,163600.0,8.3316,8.3389,8.3024,8.317,163600.0
2013-06-20 10:00:00,11.4,11.42,11.35,11.37,270000.0,8.317,8.3316,8.2805,8.2951,270000.0
2013-06-20 10:10:00,11.37,11.38,11.3,11.34,141600.0,8.2951,8.3024,8.244,8.2732,141600.0
2013-06-20 10:20:00,11.34,11.36,11.32,11.32,132000.0,8.2732,8.2878,8.2586,8.2586,132000.0
2013-06-20 10:30:00,11.32,11.32,11.3,11.3,106800.0,8.2586,8.2586,8.244,8.244,106800.0
2013-06-20 10:40:00,11.3,11.35,11.3,11.34,164000.0,8.244,8.2805,8.244,8.2732,164000.0
2013-06-20 10:50:00,11.34,11.36,11.34,11.35,102400.0,8.2732,8.2878,8.2732,8.2805,102400.0
2013-06-20 11:00:00,11.35,11.38,11.34,11.37,257200.0,8.2805,8.3024,8.2732,8.2951,257200.0
2013-06-20 11:10:00,11.37,11.38,11.36,11.36,238800.0,8.2951,8.3024,8.2878,8.2878,238800.0
2013-06-20 11:20:00,11.37,11.43,11.37,11.43,216000.0,8.2951,8.3389,8.2951,8.3389,216000.0
2013-06-20 11:30:00,11.43,11.44,11.4,11.43,89200.0,8.3389,8.3462,8.317,8.3389,89200.0
2013-06-20 11:40:00,11.44,11.44,11.4,11.42,97600.0,8.3462,8.3462,8.317,8.3316,97600.0
2013-06-20 11:50:00,11.41,11.43,11.4,11.4,81600.0,8.3243,8.3389,8.317,8.317,81600.0
2013-06-20 12:00:00,11.4,11.44,11.4,11.44,145200.0,8.317,8.3462,8.317,8.3462,145200.0
2013-06-20 12:10:00,11.44,11.49,11.44,11.49,184800.0,8.3462,8.3826,8.3462,8.3826,184800.0
2013-06-20 12:20:00,11.49,11.51,11.49,11.51,167200.0,8.3826,8.3972,8.3826,8.3972,167200.0
2013-06-20 12:30:00,11.5,11.5,11.44,11.44,79600.0,8.3899,8.3899,8.3462,8.3462,79600.0
2013-06-20 12:40:00,11.44,11.44,11.41,11.41,94400.0,8.3462,8.3462,8.3243,8.3243,94400.0
2013-06-20 12:50:00,11.42,11.42,11.4,11.4,90800.0,8.3316,8.3316,8.317,8.317,90800.0
2013-06-20 13:00:00,11.39,11.41,11.38,11.41,72800.0,8.3097,8.3243,8.3024,8.3243,72800.0
2013-06-20 13:10:00,11.41,11.41,11.36,11.37,98800.0,8.3243,8.3243,8.2878,8.2951,98800.0
2013-06-20 13:20:00,11.37,11.38,11.37,11.38,91200.0,8.2951,8.3024,8.2951,8.3024,91200.0
2013-06-20 13:30:00,11.38,11.38,11.35,11.36,116800.0,8.3024,8.3024,8.2805,8.2878,116800.0
2013-06-20 13:40:00,11.36,11.38,11.35,11.38,103200.0,8.2878,8.3024,8.2805,8.3024,103200.0
2013-06-20 13:50:00,11.38,11.39,11.37,11.39,158800.0,8.3024,8.3097,8.2951,8.3097,158800.0
2013-06-20 14:00:00,11.39,11.39,11.36,11.36,92800.0,8.3097,8.3097,8.2878,8.2878,92800.0
2013-06-20 14:10:00,11.36,11.36,11.34,11.34,106000.0,8.2878,8.2878,8.2732,8.2732,106000.0
2013-06-20 14:20:00,11.34,11.35,11.29,11.29,213200.0,8.2732,8.2805,8.2367,8.2367,213200.0
2013-06-20 14:30:00,11.3,11.31,11.29,11.31,138800.0,8.244,8.2513,8.2367,8.2513,138800.0
2013-06-20 14:40:00,11.31,11.32,11.3,11.31,118800.0,8.2513,8.2586,8.244,8.2513,118800.0
2013-06-20 14:50:00,11.31,11.31,11.27,11.27,140000.0,8.2513,8.2513,8.2221,8.2221,140000.0
2013-06-20 15:00:00,11.27,11.29,11.26,11.28,154400.0,8.2221,8.2367,8.2148,8.2294,154400.0
2013-06-20 15:10:00,11.29,11.29,11.23,11.24,474000.0,8.2367,8.2367,8.193,8.2003,474000.0
2013-06-20 15:20:00,11.24,11.25,11.21,11.22,361200.0,8.2003,8.2075,8.1784,8.1857,361200.0
2013-06-20 15:30:00,11.22,11.24,11.21,11.23,468800.0,8.1857,8.2003,8.1784,8.193,468800.0
2013-06-20 15:40:00,11.23,11.24,11.21,11.21,459600.0,8.193,8.2003,8.1784,8.1784,459600.0
2013-06-20 15:50:00,11.21,11.26,11.2,11.24,1072000.0,8.1784,8.2148,8.1711,8.2003,1072000.0
2013-06-21 09:30:00,11.26,11.35,11.24,11.33,3135600.0,8.2148,8.2805,8.2003,8.2659,3135600.0
2013-06-21 09:40:00,11.33,11.34,11.3,11.33,237600.0,8.2659,8.2732,8.244,8.2659,237600.0
2013-06-21 09:50:00,11.33,11.33,11.31,11.31,152800.0,8.2659,8.2659,8.2513,8.2513,152800.0
2013-06-21 10:00:00,11.31,11.32,11.29,11.3,151200.0,8.2513,8.2586,8.2367,8.244,151200.0
2013-06-21 10:10:00,11.3,11.31,11.29,11.31,145600.0,8.244,8.2513,8.2367,8.2513,145600.0
2013-06-21 10:20:00,11.31,11.31,11.28,11.3,164800.0,8.2513,8.2513,8.2294,8.244,164800.0
2013-06-21 10:30:00,11.29,11.29,11.27,11.29,249200.0,8.2367,8.2367,8.2221,8.2367,249200.0
2013-06-21 10:40:00,11.29,11.31,11.28,11.3,147200.0,8.2367,8.2513,8.2294,8.244,147200.0
2013-06-21 10:50:00,11.29,11.3,11.27,11.29,209200.0,8.2367,8.244,8.2221,8.2367,209200.0
2013-06-21 11:00:00,11.29,11.31,11.27,11.31,174400.0,8.2367,8.2513,8.2221,8.2513,174400.0
2013-06-21 11:10:00,11.31,11.33,11.28,11.32,191600.0,8.2513,8.2659,8.2294,8.2586,191600.0
2013-06-21 11:20:00,11.32,11.33,11.24,11.24,154000.0,8.2586,8.2659,8.2003,8.2003,154000.0
2013-06-21 11:30:00,11.24,11.24,11.2,11.2,199200.0,8.2003,8.2003,8.1711,8.1711,199200.0
2013-06-21 11:40:00,11.21,11.22,11.2,11.21,106400.0,8.1784,8.1857,8.1711,8.1784,106400.0
2013-06-21 11:50:00,11.21,11.21,11.18,11.2,143200.0,8.1784,8.1784,8.1565,8.1711,143200.0
2013-06-21 12:00:00,11.2,11.22,11.19,11.19,130800.0,8.1711,8.1857,8.1638,8.1638,130800.0
2013-06-21 12:10:00,11.19,11.22,11.19,11.21,81600.0,8.1638,8.1857,8.1638,8.1784,81600.0
2013-06-21 12:20:00,11.21,11.21,11.19,11.19,84800.0,8.1784,8.1784,8.1638,8.1638,84800.0
2013-06-21 12:30:00,11.19,11.21,11.19,11.19,125600.0,8.1638,8.1784,8.1638,8.1638,125600.0
2013-06-21 12:40:00,11.19,11.24,11.18,11.24,150000.0,8.1638,8.2003,8.1565,8.2003,150000.0
2013-06-21 12:50:00,11.24,11.25,11.21,11.25,167200.0,8.2003,8.2075,8.1784,8.2075,167200.0
2013-06-21 13:00:00,11.25,11.25,11.23,11.25,139600.0,8.2075,8.2075,8.193,8.2075,139600.0
2013-06-21 13:10:00,11.26,11.29,11.26,11.26,136000.0,8.2148,8.2367,8.2148,8.2148,136000.0
2013-06-21 13:20:00,11.26,11.26,11.21,11.21,153600.0,8.2148,8.2148,8.1784,8.1784,153600.0
2013-06-21 13:30:00,11.21,11.25,11.21,11.24,108000.0,8.1784,8.2075,8.1784,8.2003,108000.0
2013-06-21 13:40:00,11.24,11.25,11.22,11.22,138400.0,8.2003,8.2075,8.1857,8.1857,138400.0
2013-06-21 13:50:00,11.22,11.24,11.22,11.23,195600.0,8.1857,8.2003,8.1857,8.193,195600.0
2013-06-21 14:00:00,11.23,11.23,11.2,11.21,180400.0,8.193,8.193,8.1711,8.1784,180400.0
2013-06-21 14:10:00,11.21,11.22,11.2,11.22,128800.0,8.1784,8.1857,8.1711,8.1857,128800.0
2013-06-21 14:20:00,11.22,11.27,11.22,11.27,128000.0,8.1857,8.2221,8.1857,8.2221,128000.0
2013-06-21 14:30:00,11.27,11.27,11.25,11.26,129600.0,8.2221,8.2221,8.2075,8.2148,129600.0
2013-06-21 14:40:00,11.26,11.26,11.23,11.25,164800.0,8.2148,8.2148,8.193,8.2075,164800.0
2013-06-21 14:50:00,11.25,11.26,11.23,11.26,140000.0,8.2075,8.2148,8.193,8.2148,140000.0
2013-06-21 15:00:00,11.26,11.28,11.24,11.27,167200.0,8.2148,8.2294,8.2003,8.2221,167200.0
2013-06-21 15:10:00,11.27,11.29,11.27,11.27,158800.0,8.2221,8.2367,8.2221,8.2221,158800.0
2013-06-21 15:20:00,11.27,11.31,11.27,11.31,210000.0,8.2221,8.2513,8.2221,8.2513,210000.0
2013-06-21 15:30:00,11.31,11.31,11.3,11.3,246800.0,8.2513,8.2513,8.244,8.244,246800.0
2013-06-21 15:40:00,11.3,11.3,11.26,11.27,355200.0,8.244,8.244,8.2148,8.2221,355200.0
2013-06-21 15:50:00,11.28,11.28,11.26,11.27,646400.0,8.2294,8.2294,8.2148,8.2221,646400.0
2013-06-24 09:30:00,11.22,11.24,11.1,11.1,383200.0,8.1857,8.2003,8.0981,8.0981,383200.0
2013-06-24 09:40:00,11.11,11.2,11.11,11.2,104000.0,8.1054,8.1711,8.1054,8.1711,104000.0
2013-06-24 09:50:00,11.2,11.2,11.11,11.14,104000.0,8.1711,8.1711,8.1054,8.1273,104000.0
2013-06-24 10:00:00,11.13,11.16,11.12,11.16,122800.0,8.12,8.1419,8.1127,8.1419,122800.0
2013-06-24 10:10:00,11.15,11.18,11.15,11.17,110800.0,8.1346,8.1565,8.1346,8.1492,110800.0
2013-06-24 10:20:00,11.17,11.17,11.13,11.15,74400.0,8.1492,8.1492,8.12,8.1346,74400.0
2013-06-24 10:30:00,11.15,11.19,11.14,11.19,158400.0,8.1346,8.1638,8.1273,8.1638,158400.0
2013-06-24 10:40:00,11.19,11.21,11.18,11.19,89200.0,8.1638,8.1784,8.1565,8.1638,89200.0
2013-06-24 10:50:00,11.19,11.2,11.18,11.19,158000.0,8.1638,8.1711,8.1565,8.1638,158000.0
2013-06-24 11:00:00,11.19,11.21,11.18,11.2,86000.0,8.1638,8.1784,8.1565,8.1711,86000.0
2013-06-24 11:10:00,11.2,11.2,11.16,11.17,53600.0,8.1711,8.1711,8.1419,8.1492,53600.0
2013-06-24 11:20:00,11.17,11.17,11.13,11.13,92000.0,8.1492,8.1492,8.12,8.12,92000.0
2013-06-24 11:30:00,11.13,11.16,11.13,11.15,110400.0,8.12,8.1419,8.12,8.1346,110400.0
2013-06-24 11:40:00,11.14,11.15,11.12,11.13,164400.0,8.1273,8.1346,8.1127,8.12,164400.0
2013-06-24 11:50:00,11.13,11.13,11.12,11.13,114000.0,8.12,8.12,8.1127,8.12,114000.0
2013-06-24 12:00:00,11.13,11.17,11.13,11.16,342400.0,8.12,8.1492,8.12,8.1419,342400.0
2013-06-24 12:10:00,11.16,11.16,11.14,11.15,222000.0,8.1419,8.1419,8.1273,8.1346,222000.0
2013-06-24 12:20:00,11.15,11.19,11.14,11.18,227200.0,8.1346,8.1638,8.1273,8.1565,227200.0
2013-06-24 12:30:00,11.18,11.2,11.17,11.18,88000.0,8.1565,8.1711,8.1492,8.1565,88000.0
2013-06-24 12:40:00,11.18,11.2,11.18,11.19,46000.0,8.1565,8.1711,8.1565,8.1638,46000.0
2013-06-24 12:50:00,11.18,11.2,11.17,11.2,99600.0,8.1565,8.1711,8.1492,8.1711,99600.0
2013-06-24 13:00:00,11.2,11.21,11.19,11.21,140000.0,8.1711,8.1784,8.1638,8.1784,140000.0
2013-06-24 13:10:00,11.21,11.24,11.2,11.24,68800.0,8.1784,8.2003,8.1711,8.2003,68800.0
2013-06-24 13:20:00,11.24,11.24,11.21,11.22,74800.0,8.2003,8.2003,8.1784,8.1857,74800.0
2013-06-24 13:30:00,11.22,11.24,11.22,11.23,62000.0,8.1857,8.2003,8.1857,8.193,62000.0
2013-06-24 13:40:00,11.23,11.25,11.22,11.22,118400.0,8.193,8.2075,8.1857,8.1857,118400.0
2013-06-24 13:50:00,11.23,11.26,11.22,11.26,100000.0,8.193,8.2148,8.1857,8.2148,100000.0
2013-06-24 14:00:00,11.26,11.3,11.25,11.3,129600.0,8.2148,8.244,8.2075,8.244,129600.0
2013-06-24 14:10:00,11.3,11.31,11.29,11.3,88400.0,8.244,8.2513,8.2367,8.244,88400.0
2013-06-24 14:20:00,11.3,11.36,11.29,11.35,300800.0,8.244,8.2878,8.2367,8.2805,300800.0
2013-06-24 14:30:00,11.35,11.41,11.35,11.41,308000.0,8.2805,8.3243,8.2805,8.3243,308000.0
2013-06-24 14:40:00,11.41,11.43,11.4,11.41,256400.0,8.3243,8.3389,8.317,8.3243,256400.0
2013-06-24 14:50:00,11.41,11.43,11.36,11.37,129200.0,8.3243,8.3389,8.2878,8.2951,129200.0
2013-06-24 15:00:00,11.37,11.38,11.36,11.38,138800.0,8.2951,8.3024,8.2878,8.3024,138800.0
2013-06-24 15:10:00,11.37,11.38,11.33,11.34,199200.0,8.2951,8.3024,8.2659,8.2732,199200.0
2013-06-24 15:20:00,11.33,11.36,11.33,11.34,142000.0,8.2659,8.2878,8.2659,8.2732,142000.0
2013-06-24 15:30:00,11.34,11.38,11.34,11.38,171600.0,8.2732,8.3024,8.2732,8.3024,171600.0
2013-06-24 15:40:00,11.38,11.38,11.33,11.34,261200.0,8.3024,8.3024,8.2659,8.2732,261200.0
2013-06-24 15:50:00,11.33,11.34,11.29,11.29,976800.0,8.2659,8.2732,8.2367,8.2367,976800.0
2013-06-25 09:30:00,11.43,11.47,11.32,11.38,282000.0,8.3389,8.3681,8.2586,8.3024,282000.0
2013-06-25 09:40:00,11.38,11.42,11.38,11.4,150000.0,8.3024,8.3316,8.3024,8.317,150000.0
2013-06-25 09:50:00,11.4,11.4,11.38,11.39,230000.0,8.317,8.317,8.3024,8.3097,230000.0
2013-06-25 10:00:00,11.39,11.41,11.38,11.4,343600.0,8.3097,8.3243,8.3024,8.317,343600.0
2013-06-25 10:10:00,11.4,11.41,11.37,11.38,254800.0,8.317,8.3243,8.2951,8.3024,254800.0
2013-06-25 10:20:00,11.38,11.42,11.37,11.4,101600.0,8.3024,8.3316,8.2951,8.317,101600.0
2013-06-25 10:30:00,11.4,11.43,11.4,11.42,111600.0,8.317,8.3389,8.317,8.3316,111600.0
2013-06-25 10:40:00,11.41,11.43,11.41,11.43,99600.0,8.3243,8.3389,8.3243,8.3389,99600.0
2013-06-25 10:50:00,11.43,11.45,11.42,11.43,90800.0,8.3389,8.3535,8.3316,8.3389,90800.0
2013-06-25 11:00:00,11.43,11.45,11.43,11.44,207600.0,8.3389,8.3535,8.3389,8.3462,207600.0
2013-06-25 11:10:00,11.44,11.45,11.4,11.4,120800.0,8.3462,8.3535,8.317,8.317,120800.0
2013-06-25 11:20:00,11.4,11.41,11.4,11.4,137200.0,8.317,8.3243,8.317,8.317,137200.0
2013-06-25 11:30:00,11.4,11.42,11.4,11.4,98000.0,8.317,8.3316,8.317,8.317,98000.0
2013-06-25 11:40:00,11.4,11.42,11.39,11.41,178000.0,8.317,8.3316,8.3097,8.3243,178000.0
2013-06-25 11:50:00,11.41,11.42,11.4,11.4,128000.0,8.3243,8.3316,8.317,8.317,128000.0
2013-06-25 12:00:00,11.4,11.4,11.38,11.38,106400.0,8.317,8.317,8.3024,8.3024,106400.0
2013-06-25 12:10:00,11.38,11.39,11.38,11.39,127600.0,8.3024,8.3097,8.3024,8.3097,127600.0
2013-06-25 12:20:00,11.39,11.4,11.38,11.39,86000.0,8.3097,8.317,8.3024,8.3097,86000.0
2013-06-25 12:30:00,11.39,11.4,11.39,11.4,83200.0,8.3097,8.317,8.3097,8.317,83200.0
2013-06-25 12:40:00,11.4,11.41,11.39,11.4,94000.0,8.317,8.3243,8.3097,8.317,94000.0
2013-06-25 12:50:00,11.4,11.41,11.39,11.4,75600.0,8.317,8.3243,8.3097,8.317,75600.0
2013-06-25 13:00:00,11.4,11.42,11.39,11.39,87600.0,8.317,8.3316,8.3097,8.3097,87600.0
2013-06-25 13:10:00,11.39,11.4,11.37,11.37,126800.0,8.3097,8.317,8.2951,8.2951,126800.0
2013-06-25 13:20:00,11.38,11.39,11.37,11.38,105600.0,8.3024,8.3097,8.2951,8.3024,105600.0
2013-06-25 13:30:00,11.37,11.37,11.36,11.37,100800.0,8.2951,8.2951,8.2878,8.2951,100800.0
2013-06-25 13:40:00,11.37,11.41,11.37,11.4,72800.0,8.2951,8.3243,8.2951,8.317,72800.0
2013-06-25 13:50:00,11.4,11.41,11.38,11.41,100800.0,8.317,8.3243,8.3024,8.3243,100800.0
2013-06-25 14:00:00,11.41,11.42,11.38,11.39,172400.0,8.3243,8.3316,8.3024,8.3097,172400.0
2013-06-25 14:10:00,11.39,11.4,11.39,11.4,114800.0,8.3097,8.317,8.3097,8.317,114800.0
2013-06-25 14:20:00,11.39,11.39,11.37,11.38,113600.0,8.3097,8.3097,8.2951,8.3024,113600.0
2013-06-25 14:30:00,11.38,11.41,11.37,11.39,158000.0,8.3024,8.3243,8.2951,8.3097,158000.0
2013-06-25 14:40:00,11.39,11.39,11.37,11.38,135600.0,8.3097,8.3097,8.2951,8.3024,135600.0
2013-06-25 14:50:00,11.38,11.39,11.37,11.37,143600.0,8.3024,8.3097,8.2951,8.2951,143600.0
2013-06-25 15:00:00,11.37,11.39,11.37,11.39,193200.0,8.2951,8.3097,8.2951,8.3097,193200.0
2013-06-25 15:10:00,11.39,11.4,11.38,11.38,215200.0,8.3097,8.317,8.3024,8.3024,215200.0
2013-06-25 15:20:00,11.39,11.4,11.38,11.39,164800.0,8.3097,8.317,8.3024,8.3097,164800.0
2013-06-25 15:30:00,11.39,11.41,11.38,11.4,198000.0,8.3097,8.3243,8.3024,8.317,198000.0
2013-06-25 15:40:00,11.4,11.4,11.37,11.38,278400.0,8.317,8.317,8.2951,8.3024,278400.0
2013-06-25 15:50:00,11.38,11.39,11.37,11.38,469600.0,8.3024,8.3097,8.2951,8.3024,469600.0
2013-06-26 09:30:00,11.5,11.53,11.45,11.49,140800.0,8.3899,8.4118,8.3535,8.3826,140800.0
2013-06-26 09:40:00,11.49,11.5,11.43,11.44,134000.0,8.3826,8.3899,8.3389,8.3462,134000.0
2013-06-26 09:50:00,11.45,11.48,11.43,11.47,92000.0,8.3535,8.3753,8.3389,8.3681,92000.0
2013-06-26 10:00:00,11.47,11.49,11.44,11.45,114000.0,8.3681,8.3826,8.3462,8.3535,114000.0
2013-06-26 10:10:00,11.45,11.46,11.42,11.42,159600.0,8.3535,8.3608,8.3316,8.3316,159600.0
2013-06-26 10:20:00,11.42,11.43,11.41,11.41,192400.0,8.3316,8.3389,8.3243,8.3243,192400.0
2013-06-26 10:30:00,11.41,11.43,11.4,11.43,85600.0,8.3243,8.3389,8.317,8.3389,85600.0
2013-06-26 10:40:00,11.44,11.48,11.43,11.47,110800.0,8.3462,8.3753,8.3389,8.3681,110800.0
2013-06-26 10:50:00,11.47,11.48,11.45,11.45,86800.0,8.3681,8.3753,8.3535,8.3535,86800.0
2013-06-26 11:00:00,11.45,11.46,11.44,11.44,109600.0,8.3535,8.3608,8.3462,8.3462,109600.0
2013-06-26 11:10:00,11.44,11.47,11.44,11.46,99600.0,8.3462,8.3681,8.3462,8.3608,99600.0
2013-06-26 11:20:00,11.46,11.46,11.44,11.45,67600.0,8.3608,8.3608,8.3462,8.3535,67600.0
2013-06-26 11:30:00,11.45,11.47,11.45,11.47,110400.0,8.3535,8.3681,8.3535,8.3681,110400.0
2013-06-26 11:40:00,11.48,11.49,11.47,11.48,51200.0,8.3753,8.3826,8.3681,8.3753,51200.0
2013-06-26 11:50:00,11.49,11.49,11.47,11.47,64400.0,8.3826,8.3826,8.3681,8.3681,64400.0
2013-06-26 12:00:00,11.46,11.5,11.46,11.48,44800.0,8.3608,8.3899,8.3608,8.3753,44800.0
2013-06-26 12:10:00,11.49,11.51,11.49,11.5,55600.0,8.3826,8.3972,8.3826,8.3899,55600.0
2013-06-26 12:20:00,11.5,11.5,11.48,11.49,42000.0,8.3899,8.3899,8.3753,8.3826,42000.0
2013-06-26 12:30:00,11.49,11.49,11.47,11.49,78400.0,8.3826,8.3826,8.3681,8.3826,78400.0
2013-06-26 12:40:00,11.49,11.49,11.47,11.49,45200.0,8.3826,8.3826,8.3681,8.3826,45200.0
2013-06-26 12:50:00,11.49,11.5,11.47,11.49,57600.0,8.3826,8.3899,8.3681,8.3826,57600.0
2013-06-26 13:00:00,11.49,11.49,11.47,11.49,49200.0,8.3826,8.3826,8.3681,8.3826,49200.0
2013-06-26 13:10:00,11.49,11.51,11.49,11.5,64000.0,8.3826,8.3972,8.3826,8.3899,64000.0
2013-06-26 13:20:00,11.5,11.52,11.49,11.51,38000.0,8.3899,8.4045,8.3826,8.3972,38000.0
2013-06-26 13:30:00,11.52,11.52,11.5,11.51,62800.0,8.4045,8.4045,8.3899,8.3972,62800.0
2013-06-26 13:40:00,11.51,11.52,11.5,11.51,85200.0,8.3972,8.4045,8.3899,8.3972,85200.0
2013-06-26 13:50:00,11.51,11.53,11.51,11.53,63200.0,8.3972,8.4118,8.3972,8.4118,63200.0
2013-06-26 14:00:00,11.53,11.53,11.51,11.52,104400.0,8.4118,8.4118,8.3972,8.4045,104400.0
2013-06-26 14:10:00,11.52,11.54,11.51,11.54,38000.0,8.4045,8.4191,8.3972,8.4191,38000.0
2013-06-26 14:20:00,11.53,11.55,11.53,11.55,83600.0,8.4118,8.4264,8.4118,8.4264,83600.0
2013-06-26 14:30:00,11.54,11.55,11.53,11.55,130000.0,8.4191,8.4264,8.4118,8.4264,130000.0
2013-06-26 14:40:00,11.55,11.56,11.55,11.56,104400.0,8.4264,8.4337,8.4264,8.4337,104400.0
2013-06-26 14:50:00,11.56,11.57,11.56,11.56,149600.0,8.4337,8.441,8.4337,8.4337,149600.0
2013-06-26 15:00:00,11.56,11.59,11.56,11.59,152800.0,8.4337,8.4556,8.4337,8.4556,152800.0
2013-06-26 15:10:00,11.59,11.6,11.58,11.6,184400.0,8.4556,8.4629,8.4483,8.4629,184400.0
2013-06-26 15:20:00,11.6,11.61,11.59,11.6,187600.0,8.4629,8.4702,8.4556,8.4629,187600.0
2013-06-26 15:30:00,11.6,11.6,11.56,11.57,228400.0,8.4629,8.4629,8.4337,8.441,228400.0
2013-06-26 15:40:00,11.57,11.57,11.53,11.54,633200.0,8.441,8.441,8.4118,8.4191,633200.0
2013-06-26 15:50:00,11.54,11.54,11.52,11.53,634400.0,8.4191,8.4191,8.4045,8.4118,634400.0
2013-06-27 09:30:00,11.62,11.63,11.58,11.61,128000.0,8.4775,8.4848,8.4483,8.4702,128000.0
2013-06-27 09:40:00,11.61,11.61,11.58,11.59,70800.0,8.4702,8.4702,8.4483,8.4556,70800.0
2013-06-27 09:50:00,11.6,11.61,11.57,11.57,84800.0,8.4629,8.4702,8.441,8.441,84800.0
2013-06-27 10:00:00,11.58,11.59,11.52,11.55,130000.0,8.4483,8.4556,8.4045,8.4264,130000.0
2013-06-27 10:10:00,11.55,11.59,11.55,11.59,53200.0,8.4264,8.4556,8.4264,8.4556,53200.0
2013-06-27 10:20:00,11.59,11.61,11.59,11.59,129600.0,8.4556,8.4702,8.4556,8.4556,129600.0
2013-06-27 10:30:00,11.59,11.61,11.59,11.6,105600.0,8.4556,8.4702,8.4556,8.4629,105600.0
2013-06-27 10:40:00,11.6,11.6,11.56,11.57,103600.0,8.4629,8.4629,8.4337,8.441,103600.0
2013-06-27 10:50:00,11.57,11.61,11.57,11.6,120800.0,8.441,8.4702,8.441,8.4629,120800.0
2013-06-27 11:00:00,11.61,11.62,11.59,11.6,137600.0,8.4702,8.4775,8.4556,8.4629,137600.0
2013-06-27 11:10:00,11.6,11.61,11.59,11.61,183200.0,8.4629,8.4702,8.4556,8.4702,183200.0
2013-06-27 11:20:00,11.61,11.62,11.6,11.61,129600.0,8.4702,8.4775,8.4629,8.4702,129600.0
2013-06-27 11:30:00,11.62,11.65,11.62,11.64,138800.0,8.4775,8.4994,8.4775,8.4921,138800.0
2013-06-27 11:40:00,11.64,11.66,11.64,11.66,97600.0,8.4921,8.5067,8.4921,8.5067,97600.0
2013-06-27 11:50:00,11.66,11.68,11.66,11.68,160400.0,8.5067,8.5213,8.5067,8.5213,160400.0
2013-06-27 12:00:00,11.68,11.69,11.68,11.69,183200.0,8.5213,8.5286,8.5213,8.5286,183200.0
2013-06-27 12:10:00,11.69,11.7,11.68,11.7,82000.0,8.5286,8.5359,8.5213,8.5359,82000.0
2013-06-27 12:20:00,11.7,11.7,11.69,11.7,77600.0,8.5359,8.5359,8.5286,8.5359,77600.0
2013-06-27 12:30:00,11.7,11.7,11.68,11.7,156000.0,8.5359,8.5359,8.5213,8.5359,156000.0
2013-06-27 12:40:00,11.7,11.72,11.7,11.7,82800.0,8.5359,8.5504,8.5359,8.5359,82800.0
2013-06-27 12:50:00,11.7,11.71,11.69,11.71,51600.0,8.5359,8.5431,8.5286,8.5431,51600.0
2013-06-27 13:00:00,11.7,11.72,11.69,11.71,68800.0,8.5359,8.5504,8.5286,8.5431,68800.0
2013-06-27 13:10:00,11.71,11.72,11.7,11.72,57200.0,8.5431,8.5504,8.5359,8.5504,57200.0
2013-06-27 13:20:00,11.72,11.74,11.72,11.74,116800.0,8.5504,8.565,8.5504,8.565,116800.0
2013-06-27 13:30:00,11.74,11.75,11.74,11.75,75200.0,8.565,8.5723,8.565,8.5723,75200.0
2013-06-27 13:40:00,11.75,11.75,11.72,11.72,97200.0,8.5723,8.5723,8.5504,8.5504,97200.0
2013-06-27 13:50:00,11.72,11.73,11.71,11.71,100400.0,8.5504,8.5577,8.5431,8.5431,100400.0
2013-06-27 14:00:00,11.71,11.71,11.68,11.69,103600.0,8.5431,8.5431,8.5213,8.5286,103600.0
2013-06-27 14:10:00,11.69,11.71,11.68,11.7,62800.0,8.5286,8.5431,8.5213,8.5359,62800.0
2013-06-27 14:20:00,11.7,11.71,11.69,11.71,54800.0,8.5359,8.5431,8.5286,8.5431,54800.0
2013-06-27 14:30:00,11.71,11.72,11.7,11.7,106000.0,8.5431,8.5504,8.5359,8.5359,106000.0
2013-06-27 14:40:00,11.69,11.7,11.67,11.68,74800.0,8.5286,8.5359,8.514,8.5213,74800.0
2013-06-27 14:50:00,11.68,11.7,11.68,11.69,70800.0,8.5213,8.5359,8.5213,8.5286,70800.0
2013-06-27 15:00:00,11.7,11.7,11.68,11.69,119200.0,8.5359,8.5359,8.5213,8.5286,119200.0
2013-06-27 15:10:00,11.69,11.71,11.69,11.71,132800.0,8.5286,8.5431,8.5286,8.5431,132800.0
2013-06-27 15:20:00,11.71,11.72,11.7,11.72,110000.0,8.5431,8.5504,8.5359,8.5504,110000.0
2013-06-27 15:30:00,11.72,11.72,11.7,11.71,250000.0,8.5504,8.5504,8.5359,8.5431,250000.0
2013-06-27 15:40:00,11.71,11.72,11.71,11.72,274800.0,8.5431,8.5504,8.5431,8.5504,274800.0
2013-06-27 15:50:00,11.71,11.74,11.71,11.73,1037200.0,8.5431,8.565,8.5431,8.5577,1037200.0
2013-06-28 09:30:00,11.62,11.68,11.53,11.54,483200.0,8.4775,8.5213,8.4118,8.4191,483200.0
2013-06-28 09:40:00,11.55,11.55,11.45,11.47,272800.0,8.4264,8.4264,8.3535,8.3681,272800.0
2013-06-28 09:50:00,11.47,11.47,11.4,11.4,198400.0,8.3681,8.3681,8.317,8.317,198400.0
2013-06-28 10:00:00,11.4,11.45,11.39,11.45,232800.0,8.317,8.3535,8.3097,8.3535,232800.0
2013-06-28 10:10:00,11.45,11.48,11.44,11.45,267600.0,8.3535,8.3753,8.3462,8.3535,267600.0
2013-06-28 10:20:00,11.45,11.45,11.42,11.45,228400.0,8.3535,8.3535,8.3316,8.3535,228400.0
2013-06-28 10:30:00,11.46,11.54,11.46,11.54,148800.0,8.3608,8.4191,8.3608,8.4191,148800.0
2013-06-28 10:40:00,11.54,11.55,11.53,11.54,150000.0,8.4191,8.4264,8.4118,8.4191,150000.0
2013-06-28 10:50:00,11.54,11.58,11.54,11.57,112800.0,8.4191,8.4483,8.4191,8.441,112800.0
2013-06-28 11:00:00,11.57,11.59,11.55,11.59,119200.0,8.441,8.4556,8.4264,8.4556,119200.0
2013-06-28 11:10:00,11.59,11.61,11.58,11.58,157200.0,8.4556,8.4702,8.4483,8.4483,157200.0
2013-06-28 11:20:00,11.58,11.59,11.57,11.58,56800.0,8.4483,8.4556,8.441,8.4483,56800.0
2013-06-28 11:30:00,11.58,11.6,11.58,11.6,139600.0,8.4483,8.4629,8.4483,8.4629,139600.0
2013-06-28 11:40:00,11.6,11.63,11.58,11.63,132400.0,8.4629,8.4848,8.4483,8.4848,132400.0
2013-06-28 11:50:00,11.64,11.64,11.59,11.6,91600.0,8.4921,8.4921,8.4556,8.4629,91600.0
2013-06-28 12:00:00,11.6,11.61,11.56,11.57,70800.0,8.4629,8.4702,8.4337,8.441,70800.0
2013-06-28 12:10:00,11.57,11.57,11.54,11.54,113200.0,8.441,8.441,8.4191,8.4191,113200.0
2013-06-28 12:20:00,11.54,11.57,11.53,11.57,77200.0,8.4191,8.441,8.4118,8.441,77200.0
2013-06-28 12:30:00,11.57,11.57,11.53,11.54,77600.0,8.441,8.441,8.4118,8.4191,77600.0
2013-06-28 12:40:00,11.54,11.54,11.52,11.53,101600.0,8.4191,8.4191,8.4045,8.4118,101600.0
2013-06-28 12:50:00,11.53,11.53,11.5,11.5,138400.0,8.4118,8.4118,8.3899,8.3899,138400.0
2013-06-28 13:00:00,11.5,11.52,11.49,11.52,128800.0,8.3899,8.4045,8.3826,8.4045,128800.0
2013-06-28 13:10:00,11.52,11.55,11.52,11.54,87600.0,8.4045,8.4264,8.4045,8.4191,87600.0
2013-06-28 13:20:00,11.54,11.54,11.52,11.54,69600.0,8.4191,8.4191,8.4045,8.4191,69600.0
2013-06-28 13:30:00,11.54,11.54,11.53,11.54,86000.0,8.4191,8.4191,8.4118,8.4191,86000.0
2013-06-28 13:40:00,11.53,11.55,11.52,11.54,89600.0,8.4118,8.4264,8.4045,8.4191,89600.0
2013-06-28 13:50:00,11.54,11.57,11.53,11.56,165600.0,8.4191,8.441,8.4118,8.4337,165600.0
2013-06-28 14:00:00,11.56,11.58,11.55,11.57,123200.0,8.4337,8.4483,8.4264,8.441,123200.0
2013-06-28 14:10:00,11.57,11.59,11.56,11.56,89600.0,8.441,8.4556,8.4337,8.4337,89600.0
2013-06-28 14:20:00,11.56,11.58,11.55,11.57,111600.0,8.4337,8.4483,8.4264,8.441,111600.0
2013-06-28 14:30:00,11.57,11.57,11.55,11.55,185200.0,8.441,8.441,8.4264,8.4264,185200.0
2013-06-28 14:40:00,11.55,11.55,11.52,11.53,178400.0,8.4264,8.4264,8.4045,8.4118,178400.0
2013-06-28 14:50:00,11.52,11.53,11.51,11.52,162800.0,8.4045,8.4118,8.3972,8.4045,162800.0
2013-06-28 15:00:00,11.52,11.52,11.49,11.49,241600.0,8.4045,8.4045,8.3826,8.3826,241600.0
2013-06-28 15:10:00,11.49,11.51,11.48,11.51,147200.0,8.3826,8.3972,8.3753,8.3972,147200.0
2013-06-28 15:20:00,11.51,11.52,11.49,11.51,140800.0,8.3972,8.4045,8.3826,8.3972,140800.0
2013-06-28 15:30:00,11.52,11.53,11.51,11.53,256400.0,8.4045,8.4118,8.3972,8.4118,256400.0
2013-06-28 15:40:00,11.53,11.54,11.51,11.51,291200.0,8.4118,8.4191,8.3972,8.3972,291200.0
2013-06-28 15:50:00,11.51,11.54,11.45,11.49,1680800.0,8.3972,8.4191,8.3535,8.3826,1680800.0
2013-07-01 09:30:00,11.5,11.59,11.46,11.46,247200.0,8.3899,8.4556,8.3608,8.3608,247200.0
2013-07-01 09:40:00,11.45,11.48,11.43,11.44,177600.0,8.3535,8.3753,8.3389,8.3462,177600.0
2013-07-01 09:50:00,11.44,11.47,11.44,11.46,156800.0,8.3462,8.3681,8.3462,8.3608,156800.0
2013-07-01 10:00:00,11.46,11.52,11.46,11.49,208000.0,8.3608,8.4045,8.3608,8.3826,208000.0
2013-07-01 10:10:00,11.49,11.51,11.48,11.49,285200.0,8.3826,8.3972,8.3753,8.3826,285200.0
2013-07-01 10:20:00,11.49,11.52,11.48,11.51,191600.0,8.3826,8.4045,8.3753,8.3972,191600.0
2013-07-01 10:30:00,11.51,11.54,11.49,11.54,190000.0,8.3972,8.4191,8.3826,8.4191,190000.0
2013-07-01 10:40:00,11.54,11.56,11.53,11.56,46800.0,8.4191,8.4337,8.4118,8.4337,46800.0
2013-07-01 10:50:00,11.56,11.56,11.52,11.54,81200.0,8.4337,8.4337,8.4045,8.4191,81200.0
2013-07-01 11:00:00,11.55,11.55,11.52,11.53,190800.0,8.4264,8.4264,8.4045,8.4118,190800.0
2013-07-01 11:10:00,11.52,11.58,11.52,11.58,342000.0,8.4045,8.4483,8.4045,8.4483,342000.0
2013-07-01 11:20:00,11.58,11.59,11.57,11.57,68400.0,8.4483,8.4556,8.441,8.441,68400.0
2013-07-01 11:30:00,11.56,11.58,11.54,11.54,128000.0,8.4337,8.4483,8.4191,8.4191,128000.0
2013-07-01 11:40:00,11.54,11.59,11.54,11.58,162000.0,8.4191,8.4556,8.4191,8.4483,162000.0
2013-07-01 11:50:00,11.58,11.62,11.58,11.62,137200.0,8.4483,8.4775,8.4483,8.4775,137200.0
2013-07-01 12:00:00,11.62,11.63,11.61,11.61,76400.0,8.4775,8.4848,8.4702,8.4702,76400.0
2013-07-01 12:10:00,11.62,11.65,11.62,11.64,100800.0,8.4775,8.4994,8.4775,8.4921,100800.0
2013-07-01 12:20:00,11.64,11.65,11.63,11.63,66400.0,8.4921,8.4994,8.4848,8.4848,66400.0
2013-07-01 12:30:00,11.63,11.64,11.61,11.61,113600.0,8.4848,8.4921,8.4702,8.4702,113600.0
2013-07-01 12:40:00,11.61,11.62,11.61,11.62,69600.0,8.4702,8.4775,8.4702,8.4775,69600.0
2013-07-01 12:50:00,11.62,11.62,11.58,11.59,115200.0,8.4775,8.4775,8.4483,8.4556,115200.0
2013-07-01 13:00:00,11.59,11.6,11.58,11.59,52000.0,8.4556,8.4629,8.4483,8.4556,52000.0
2013-07-01 13:10:00,11.59,11.59,11.57,11.57,34400.0,8.4556,8.4556,8.441,8.441,34400.0
2013-07-01 13:20:00,11.57,11.58,11.56,11.57,113600.0,8.441,8.4483,8.4337,8.441,113600.0
2013-07-01 13:30:00,11.57,11.62,11.56,11.62,142000.0,8.441,8.4775,8.4337,8.4775,142000.0
2013-07-01 13:40:00,11.62,11.62,11.6,11.6,56400.0,8.4775,8.4775,8.4629,8.4629,56400.0
2013-07-01 13:50:00,11.6,11.6,11.59,11.6,110000.0,8.4629,8.4629,8.4556,8.4629,110000.0
2013-07-01 14:00:00,11.59,11.63,11.59,11.63,127600.0,8.4556,8.4848,8.4556,8.4848,127600.0
2013-07-01 14:10:00,11.63,11.63,11.56,11.57,101600.0,8.4848,8.4848,8.4337,8.441,101600.0
2013-07-01 14:20:00,11.57,11.57,11.54,11.56,120000.0,8.441,8.441,8.4191,8.4337,120000.0
2013-07-01 14:30:00,11.56,11.56,11.55,11.55,98800.0,8.4337,8.4337,8.4264,8.4264,98800.0
2013-07-01 14:40:00,11.55,11.55,11.53,11.53,161200.0,8.4264,8.4264,8.4118,8.4118,161200.0
2013-07-01 14:50:00,11.53,11.54,11.53,11.53,95200.0,8.4118,8.4191,8.4118,8.4118,95200.0
2013-07-01 15:00:00,11.53,11.53,11.51,11.52,257600.0,8.4118,8.4118,8.3972,8.4045,257600.0
2013-07-01 15:10:00,11.52,11.52,11.5,11.5,138000.0,8.4045,8.4045,8.3899,8.3899,138000.0
2013-07-01 15:20:00,11.5,11.51,11.47,11.47,227600.0,8.3899,8.3972,8.3681,8.3681,227600.0
2013-07-01 15:30:00,11.47,11.48,11.45,11.46,324800.0,8.3681,8.3753,8.3535,8.3608,324800.0
2013-07-01 15:40:00,11.46,11.47,11.45,11.46,219600.0,8.3608,8.3681,8.3535,8.3608,219600.0
2013-07-01 15:50:00,11.46,11.48,11.46,11.46,474000.0,8.3608,8.3753,8.3608,8.3608,474000.0
2013-07-02 09:30:00,11.51,11.55,11.45,11.52,244000.0,8.3972,8.4264,8.3535,8.4045,244000.0
2013-07-02 09:40:00,11.52,11.58,11.5,11.57,100400.0,8.4045,8.4483,8.3899,8.441,100400.0
2013-07-02 09:50:00,11.57,11.6,11.56,11.57,187600.0,8.441,8.4629,8.4337,8.441,187600.0
2013-07-02 10:00:00,11.57,11.58,11.53,11.56,116800.0,8.441,8.4483,8.4118,8.4337,116800.0
2013-07-02 10:10:00,11.56,11.57,11.54,11.55,63200.0,8.4337,8.441,8.4191,8.4264,63200.0
2013-07-02 10:20:00,11.55,11.58,11.55,11.56,56400.0,8.4264,8.4483,8.4264,8.4337,56400.0
2013-07-02 10:30:00,11.55,11.55,11.49,11.49,58400.0,8.4264,8.4264,8.3826,8.3826,58400.0
2013-07-02 10:40:00,11.5,11.54,11.5,11.52,49200.0,8.3899,8.4191,8.3899,8.4045,49200.0
2013-07-02 10:50:00,11.52,11.54,11.52,11.53,82000.0,8.4045,8.4191,8.4045,8.4118,82000.0
2013-07-02 11:00:00,11.53,11.53,11.51,11.52,65600.0,8.4118,8.4118,8.3972,8.4045,65600.0
2013-07-02 11:10:00,11.52,11.53,11.51,11.53,96000.0,8.4045,8.4118,8.3972,8.4118,96000.0
2013-07-02 11:20:00,11.53,11.53,11.51,11.53,94400.0,8.4118,8.4118,8.3972,8.4118,94400.0
2013-07-02 11:30:00,11.53,11.55,11.52,11.55,91200.0,8.4118,8.4264,8.4045,8.4264,91200.0
2013-07-02 11:40:00,11.55,11.58,11.55,11.57,54400.0,8.4264,8.4483,8.4264,8.441,54400.0
2013-07-02 11:50:00,11.57,11.58,11.56,11.57,66000.0,8.441,8.4483,8.4337,8.441,66000.0
2013-07-02 12:00:00,11.57,11.58,11.56,11.56,32400.0,8.441,8.4483,8.4337,8.4337,32400.0
2013-07-02 12:10:00,11.55,11.56,11.51,11.53,38800.0,8.4264,8.4337,8.3972,8.4118,38800.0
2013-07-02 12:20:00,11.53,11.54,11.51,11.54,22000.0,8.4118,8.4191,8.3972,8.4191,22000.0
2013-07-02 12:30:00,11.54,11.55,11.53,11.54,48800.0,8.4191,8.4264,8.4118,8.4191,48800.0
2013-07-02 12:40:00,11.53,11.53,11.51,11.52,22000.0,8.4118,8.4118,8.3972,8.4045,22000.0
2013-07-02 12:50:00,11.52,11.54,11.51,11.54,24800.0,8.4045,8.4191,8.3972,8.4191,24800.0
2013-07-02 13:00:00,11.54,11.54,11.53,11.54,41200.0,8.4191,8.4191,8.4118,8.4191,41200.0
2013-07-02 13:10:00,11.54,11.55,11.52,11.52,87600.0,8.4191,8.4264,8.4045,8.4045,87600.0
2013-07-02 13:20:00,11.52,11.52,11.49,11.49,50400.0,8.4045,8.4045,8.3826,8.3826,50400.0
2013-07-02 13:30:00,11.49,11.5,11.45,11.46,96000.0,8.3826,8.3899,8.3535,8.3608,96000.0
2013-07-02 13:40:00,11.46,11.48,11.43,11.47,176400.0,8.3608,8.3753,8.3389,8.3681,176400.0
2013-07-02 13:50:00,11.47,11.49,11.47,11.48,41200.0,8.3681,8.3826,8.3681,8.3753,41200.0
2013-07-02 14:00:00,11.48,11.49,11.47,11.47,93600.0,8.3753,8.3826,8.3681,8.3681,93600.0
2013-07-02 14:10:00,11.47,11.48,11.44,11.45,122800.0,8.3681,8.3753,8.3462,8.3535,122800.0
2013-07-02 14:20:00,11.44,11.44,11.4,11.42,95600.0,8.3462,8.3462,8.317,8.3316,95600.0
2013-07-02 14:30:00,11.42,11.44,11.42,11.42,141600.0,8.3316,8.3462,8.3316,8.3316,141600.0
2013-07-02 14:40:00,11.42,11.45,11.42,11.43,67600.0,8.3316,8.3535,8.3316,8.3389,67600.0
2013-07-02 14:50:00,11.43,11.45,11.43,11.43,114400.0,8.3389,8.3535,8.3389,8.3389,114400.0
2013-07-02 15:00:00,11.43,11.46,11.43,11.46,152000.0,8.3389,8.3608,8.3389,8.3608,152000.0
2013-07-02 15:10:00,11.46,11.47,11.45,11.47,121200.0,8.3608,8.3681,8.3535,8.3681,121200.0
2013-07-02 15:20:00,11.47,11.48,11.45,11.45,114800.0,8.3681,8.3753,8.3535,8.3535,114800.0
2013-07-02 15:30:00,11.45,11.46,11.44,11.45,136000.0,8.3535,8.3608,8.3462,8.3535,136000.0
2013-07-02 15:40:00,11.45,11.47,11.45,11.46,176400.0,8.3535,8.3681,8.3535,8.3608,176400.0
2013-07-02 15:50:00,11.45,11.47,11.45,11.46,274800.0,8.3535,8.3681,8.3535,8.3608,274800.0
2013-07-03 09:30:00,11.38,11.41,11.34,11.41,112400.0,8.3024,8.3243,8.2732,8.3243,112400.0
2013-07-03 09:40:00,11.42,11.44,11.38,11.38,76000.0,8.3316,8.3462,8.3024,8.3024,76000.0
2013-07-03 09:50:00,11.38,11.43,11.37,11.37,99600.0,8.3024,8.3389,8.2951,8.2951,99600.0
2013-07-03 10:00:00,11.36,11.37,11.3,11.31,235600.0,8.2878,8.2951,8.244,8.2513,235600.0
2013-07-03 10:10:00,11.31,11.34,11.3,11.31,99200.0,8.2513,8.2732,8.244,8.2513,99200.0
2013-07-03 10:20:00,11.31,11.33,11.28,11.31,267600.0,8.2513,8.2659,8.2294,8.2513,267600.0
2013-07-03 10:30:00,11.31,11.33,11.3,11.31,135600.0,8.2513,8.2659,8.244,8.2513,135600.0
2013-07-03 10:40:00,11.3,11.31,11.29,11.31,97600.0,8.244,8.2513,8.2367,8.2513,97600.0
2013-07-03 10:50:00,11.31,11.32,11.29,11.31,96800.0,8.2513,8.2586,8.2367,8.2513,96800.0
2013-07-03 11:00:00,11.31,11.34,11.31,11.32,100000.0,8.2513,8.2732,8.2513,8.2586,100000.0
2013-07-03 11:10:00,11.32,11.38,11.32,11.38,146800.0,8.2586,8.3024,8.2586,8.3024,146800.0
2013-07-03 11:20:00,11.38,11.38,11.35,11.36,162000.0,8.3024,8.3024,8.2805,8.2878,162000.0
2013-07-03 11:30:00,11.36,11.37,11.35,11.37,53600.0,8.2878,8.2951,8.2805,8.2951,53600.0
2013-07-03 11:40:00,11.37,11.38,11.34,11.34,109600.0,8.2951,8.3024,8.2732,8.2732,109600.0
2013-07-03 11:50:00,11.35,11.38,11.35,11.38,162400.0,8.2805,8.3024,8.2805,8.3024,162400.0
2013-07-03 12:00:00,11.38,11.4,11.38,11.39,70400.0,8.3024,8.317,8.3024,8.3097,70400.0
2013-07-03 12:10:00,11.39,11.42,11.37,11.42,144800.0,8.3097,8.3316,8.2951,8.3316,144800.0
2013-07-03 12:20:00,11.42,11.43,11.42,11.43,101200.0,8.3316,8.3389,8.3316,8.3389,101200.0
2013-07-03 12:30:00,11.43,11.43,11.41,11.43,473200.0,8.3389,8.3389,8.3243,8.3389,473200.0
2013-07-03 12:40:00,11.43,11.45,11.4,11.4,245200.0,8.3389,8.3535,8.317,8.317,245200.0
2013-07-03 12:50:00,11.4,11.4,11.31,11.32,1181600.0,8.317,8.317,8.2513,8.2586,1181600.0
2013-07-05 09:30:00,11.47,11.51,11.41,11.41,154800.0,8.3681,8.3972,8.3243,8.3243,154800.0
2013-07-05 09:40:00,11.42,11.45,11.4,11.45,81600.0,8.3316,8.3535,8.317,8.3535,81600.0
2013-07-05 09:50:00,11.45,11.45,11.38,11.4,116800.0,8.3535,8.3535,8.3024,8.317,116800.0
2013-07-05 10:00:00,11.4,11.41,11.37,11.4,128400.0,8.317,8.3243,8.2951,8.317,128400.0
2013-07-05 10:10:00,11.39,11.39,11.33,11.34,132000.0,8.3097,8.3097,8.2659,8.2732,132000.0
2013-07-05 10:20:00,11.34,11.34,11.29,11.33,88400.0,8.2732,8.2732,8.2367,8.2659,88400.0
2013-07-05 10:30:00,11.34,11.38,11.33,11.35,71200.0,8.2732,8.3024,8.2659,8.2805,71200.0
2013-07-05 10:40:00,11.35,11.39,11.35,11.37,64400.0,8.2805,8.3097,8.2805,8.2951,64400.0
2013-07-05 10:50:00,11.37,11.41,11.36,11.41,40400.0,8.2951,8.3243,8.2878,8.3243,40400.0
2013-07-05 11:00:00,11.41,11.43,11.39,11.4,62400.0,8.3243,8.3389,8.3097,8.317,62400.0
2013-07-05 11:10:00,11.4,11.42,11.38,11.39,52400.0,8.317,8.3316,8.3024,8.3097,52400.0
2013-07-05 11:20:00,11.4,11.4,11.37,11.37,139200.0,8.317,8.317,8.2951,8.2951,139200.0
2013-07-05 11:30:00,11.37,11.37,11.36,11.37,52000.0,8.2951,8.2951,8.2878,8.2951,52000.0
2013-07-05 11:40:00,11.37,11.39,11.37,11.39,44800.0,8.2951,8.3097,8.2951,8.3097,44800.0
2013-07-05 11:50:00,11.4,11.43,11.38,11.43,61200.0,8.317,8.3389,8.3024,8.3389,61200.0
2013-07-05 12:00:00,11.43,11.44,11.41,11.43,57600.0,8.3389,8.3462,8.3243,8.3389,57600.0
2013-07-05 12:10:00,11.44,11.44,11.42,11.43,66400.0,8.3462,8.3462,8.3316,8.3389,66400.0
2013-07-05 12:20:00,11.43,11.44,11.39,11.39,125200.0,8.3389,8.3462,8.3097,8.3097,125200.0
2013-07-05 12:30:00,11.39,11.39,11.36,11.37,156800.0,8.3097,8.3097,8.2878,8.2951,156800.0
2013-07-05 12:40:00,11.37,11.38,11.36,11.38,92400.0,8.2951,8.3024,8.2878,8.3024,92400.0
2013-07-05 12:50:00,11.38,11.38,11.37,11.37,37200.0,8.3024,8.3024,8.2951,8.2951,37200.0
2013-07-05 13:00:00,11.38,11.39,11.37,11.39,67600.0,8.3024,8.3097,8.2951,8.3097,67600.0
2013-07-05 13:10:00,11.39,11.39,11.38,11.38,86800.0,8.3097,8.3097,8.3024,8.3024,86800.0
2013-07-05 13:20:00,11.38,11.39,11.38,11.38,44400.0,8.3024,8.3097,8.3024,8.3024,44400.0
2013-07-05 13:30:00,11.38,11.39,11.38,11.38,44800.0,8.3024,8.3097,8.3024,8.3024,44800.0
2013-07-05 13:40:00,11.38,11.38,11.38,11.38,43600.0,8.3024,8.3024,8.3024,8.3024,43600.0
2013-07-05 13:50:00,11.39,11.39,11.38,11.39,48800.0,8.3097,8.3097,8.3024,8.3097,48800.0
2013-07-05 14:00:00,11.39,11.41,11.39,11.4,83200.0,8.3097,8.3243,8.3097,8.317,83200.0
2013-07-05 14:10:00,11.4,11.4,11.4,11.4,120000.0,8.317,8.317,8.317,8.317,120000.0
2013-07-05 14:20:00,11.4,11.42,11.4,11.42,120000.0,8.317,8.3316,8.317,8.3316,120000.0
2013-07-05 14:30:00,11.41,11.42,11.41,11.41,107600.0,8.3243,8.3316,8.3243,8.3243,107600.0
2013-07-05 14:40:00,11.41,11.42,11.4,11.41,96000.0,8.3243,8.3316,8.317,8.3243,96000.0
2013-07-05 14:50:00,11.41,11.43,11.41,11.42,93600.0,8.3243,8.3389,8.3243,8.3316,93600.0
2013-07-05 15:00:00,11.42,11.43,11.41,11.42,79600.0,8.3316,8.3389,8.3243,8.3316,79600.0
2013-07-05 15:10:00,11.42,11.43,11.42,11.42,119600.0,8.3316,8.3389,8.3316,8.3316,119600.0
2013-07-05 15:20:00,11.42,11.42,11.4,11.41,88400.0,8.3316,8.3316,8.317,8.3243,88400.0
2013-07-05 15:30:00,11.41,11.43,11.41,11.43,152000.0,8.3243,8.3389,8.3243,8.3389,152000.0
2013-07-05 15:40:00,11.43,11.43,11.42,11.42,173200.0,8.3389,8.3389,8.3316,8.3316,173200.0
2013-07-05 15:50:00,11.43,11.45,11.42,11.45,599200.0,8.3389,8.3535,8.3316,8.3535,599200.0
2013-07-08 09:30:00,11.53,11.56,11.47,11.54,253200.0,8.4118,8.4337,8.3681,8.4191,253200.0
2013-07-08 09:40:00,11.54,11.56,11.53,11.56,127200.0,8.4191,8.4337,8.4118,8.4337,127200.0
2013-07-08 09:50:00,11.56,11.56,11.54,11.56,136000.0,8.4337,8.4337,8.4191,8.4337,136000.0
2013-07-08 10:00:00,11.56,11.59,11.55,11.58,147200.0,8.4337,8.4556,8.4264,8.4483,147200.0
2013-07-08 10:10:00,11.58,11.6,11.57,11.6,180400.0,8.4483,8.4629,8.441,8.4629,180400.0
2013-07-08 10:20:00,11.6,11.6,11.58,11.6,131600.0,8.4629,8.4629,8.4483,8.4629,131600.0
2013-07-08 10:30:00,11.6,11.6,11.56,11.57,122800.0,8.4629,8.4629,8.4337,8.441,122800.0
2013-07-08 10:40:00,11.57,11.6,11.56,11.56,72400.0,8.441,8.4629,8.4337,8.4337,72400.0
2013-07-08 10:50:00,11.56,11.56,11.54,11.56,113600.0,8.4337,8.4337,8.4191,8.4337,113600.0
2013-07-08 11:00:00,11.56,11.58,11.56,11.56,106000.0,8.4337,8.4483,8.4337,8.4337,106000.0
2013-07-08 11:10:00,11.56,11.57,11.55,11.56,74000.0,8.4337,8.441,8.4264,8.4337,74000.0
2013-07-08 11:20:00,11.56,11.56,11.54,11.55,89600.0,8.4337,8.4337,8.4191,8.4264,89600.0
2013-07-08 11:30:00,11.55,11.56,11.53,11.53,102800.0,8.4264,8.4337,8.4118,8.4118,102800.0
2013-07-08 11:40:00,11.54,11.54,11.52,11.52,104000.0,8.4191,8.4191,8.4045,8.4045,104000.0
2013-07-08 11:50:00,11.52,11.52,11.48,11.48,117600.0,8.4045,8.4045,8.3753,8.3753,117600.0
2013-07-08 12:00:00,11.48,11.5,11.48,11.48,58800.0,8.3753,8.3899,8.3753,8.3753,58800.0
2013-07-08 12:10:00,11.49,11.51,11.48,11.5,56400.0,8.3826,8.3972,8.3753,8.3899,56400.0
2013-07-08 12:20:00,11.51,11.51,11.5,11.51,56000.0,8.3972,8.3972,8.3899,8.3972,56000.0
2013-07-08 12:30:00,11.51,11.52,11.49,11.5,145600.0,8.3972,8.4045,8.3826,8.3899,145600.0
2013-07-08 12:40:00,11.49,11.49,11.45,11.45,102000.0,8.3826,8.3826,8.3535,8.3535,102000.0
2013-07-08 12:50:00,11.45,11.47,11.45,11.46,98000.0,8.3535,8.3681,8.3535,8.3608,98000.0
2013-07-08 13:00:00,11.46,11.48,11.46,11.48,89200.0,8.3608,8.3753,8.3608,8.3753,89200.0
2013-07-08 13:10:00,11.49,11.49,11.47,11.47,45200.0,8.3826,8.3826,8.3681,8.3681,45200.0
2013-07-08 13:20:00,11.47,11.49,11.47,11.49,58000.0,8.3681,8.3826,8.3681,8.3826,58000.0
2013-07-08 13:30:00,11.49,11.49,11.49,11.49,92000.0,8.3826,8.3826,8.3826,8.3826,92000.0
2013-07-08 13:40:00,11.49,11.5,11.49,11.5,94400.0,8.3826,8.3899,8.3826,8.3899,94400.0
2013-07-08 13:50:00,11.5,11.51,11.5,11.51,95600.0,8.3899,8.3972,8.3899,8.3972,95600.0
2013-07-08 14:00:00,11.51,11.51,11.5,11.5,72000.0,8.3972,8.3972,8.3899,8.3899,72000.0
2013-07-08 14:10:00,11.5,11.5,11.48,11.48,90000.0,8.3899,8.3899,8.3753,8.3753,90000.0
2013-07-08 14:20:00,11.49,11.49,11.47,11.48,85200.0,8.3826,8.3826,8.3681,8.3753,85200.0
2013-07-08 14:30:00,11.48,11.51,11.48,11.51,187600.0,8.3753,8.3972,8.3753,8.3972,187600.0
2013-07-08 14:40:00,11.51,11.52,11.49,11.49,116400.0,8.3972,8.4045,8.3826,8.3826,116400.0
2013-07-08 14:50:00,11.49,11.49,11.47,11.49,202400.0,8.3826,8.3826,8.3681,8.3826,202400.0
2013-07-08 15:00:00,11.48,11.49,11.47,11.49,234000.0,8.3753,8.3826,8.3681,8.3826,234000.0
2013-07-08 15:10:00,11.49,11.5,11.49,11.49,155200.0,8.3826,8.3899,8.3826,8.3826,155200.0
2013-07-08 15:20:00,11.49,11.49,11.49,11.49,157600.0,8.3826,8.3826,8.3826,8.3826,157600.0
2013-07-08 15:30:00,11.49,11.49,11.48,11.49,220000.0,8.3826,8.3826,8.3753,8.3826,220000.0
2013-07-08 15:40:00,11.49,11.49,11.48,11.49,180000.0,8.3826,8.3826,8.3753,8.3826,180000.0
2013-07-08 15:50:00,11.49,11.49,11.48,11.49,613600.0,8.3826,8.3826,8.3753,8.3826,613600.0
2013-07-09 09:30:00,11.63,11.65,11.53,11.63,264800.0,8.4848,8.4994,8.4118,8.4848,264800.0
2013-07-09 09:40:00,11.62,11.72,11.62,11.72,580000.0,8.4775,8.5504,8.4775,8.5504,580000.0
2013-07-09 09:50:00,11.72,11.74,11.7,11.72,179200.0,8.5504,8.565,8.5359,8.5504,179200.0
2013-07-09 10:00:00,11.72,11.72,11.68,11.72,66800.0,8.5504,8.5504,8.5213,8.5504,66800.0
2013-07-09 10:10:00,11.72,11.76,11.72,11.74,277600.0,8.5504,8.5796,8.5504,8.565,277600.0
2013-07-09 10:20:00,11.74,11.74,11.69,11.7,149600.0,8.565,8.565,8.5286,8.5359,149600.0
2013-07-09 10:30:00,11.69,11.69,11.66,11.68,179200.0,8.5286,8.5286,8.5067,8.5213,179200.0
2013-07-09 10:40:00,11.68,11.72,11.67,11.72,109600.0,8.5213,8.5504,8.514,8.5504,109600.0
2013-07-09 10:50:00,11.72,11.75,11.72,11.75,118000.0,8.5504,8.5723,8.5504,8.5723,118000.0
2013-07-09 11:00:00,11.74,11.74,11.7,11.72,190800.0,8.565,8.565,8.5359,8.5504,190800.0
2013-07-09 11:10:00,11.72,11.72,11.7,11.71,167600.0,8.5504,8.5504,8.5359,8.5431,167600.0
2013-07-09 11:20:00,11.7,11.7,11.68,11.7,78800.0,8.5359,8.5359,8.5213,8.5359,78800.0
2013-07-09 11:30:00,11.7,11.71,11.68,11.68,131200.0,8.5359,8.5431,8.5213,8.5213,131200.0
2013-07-09 11:40:00,11.68,11.7,11.68,11.69,101600.0,8.5213,8.5359,8.5213,8.5286,101600.0
2013-07-09 11:50:00,11.69,11.7,11.68,11.7,101600.0,8.5286,8.5359,8.5213,8.5359,101600.0
2013-07-09 12:00:00,11.69,11.7,11.68,11.69,82400.0,8.5286,8.5359,8.5213,8.5286,82400.0
2013-07-09 12:10:00,11.69,11.71,11.68,11.68,114800.0,8.5286,8.5431,8.5213,8.5213,114800.0
2013-07-09 12:20:00,11.68,11.7,11.68,11.7,89600.0,8.5213,8.5359,8.5213,8.5359,89600.0
2013-07-09 12:30:00,11.7,11.72,11.68,11.72,69200.0,8.5359,8.5504,8.5213,8.5504,69200.0
2013-07-09 12:40:00,11.72,11.74,11.72,11.74,51600.0,8.5504,8.565,8.5504,8.565,51600.0
2013-07-09 12:50:00,11.74,11.76,11.74,11.76,70000.0,8.565,8.5796,8.565,8.5796,70000.0
2013-07-09 13:00:00,11.76,11.78,11.76,11.78,92000.0,8.5796,8.5942,8.5796,8.5942,92000.0
2013-07-09 13:10:00,11.78,11.8,11.78,11.8,86800.0,8.5942,8.6088,8.5942,8.6088,86800.0
2013-07-09 13:20:00,11.8,11.81,11.78,11.78,182800.0,8.6088,8.6161,8.5942,8.5942,182800.0
2013-07-09 13:30:00,11.79,11.79,11.77,11.79,106800.0,8.6015,8.6015,8.5869,8.6015,106800.0
2013-07-09 13:40:00,11.79,11.8,11.78,11.79,66000.0,8.6015,8.6088,8.5942,8.6015,66000.0
2013-07-09 13:50:00,11.79,11.79,11.77,11.77,132000.0,8.6015,8.6015,8.5869,8.5869,132000.0
2013-07-09 14:00:00,11.77,11.81,11.77,11.8,136400.0,8.5869,8.6161,8.5869,8.6088,136400.0
2013-07-09 14:10:00,11.81,11.86,11.81,11.84,224000.0,8.6161,8.6526,8.6161,8.638,224000.0
2013-07-09 14:20:00,11.84,11.84,11.81,11.83,204000.0,8.638,8.638,8.6161,8.6307,204000.0
2013-07-09 14:30:00,11.83,11.83,11.81,11.81,242800.0,8.6307,8.6307,8.6161,8.6161,242800.0
2013-07-09 14:40:00,11.81,11.84,11.81,11.82,156400.0,8.6161,8.638,8.6161,8.6234,156400.0
2013-07-09 14:50:00,11.81,11.81,11.8,11.81,156000.0,8.6161,8.6161,8.6088,8.6161,156000.0
2013-07-09 15:00:00,11.81,11.82,11.81,11.82,120800.0,8.6161,8.6234,8.6161,8.6234,120800.0
2013-07-09 15:10:00,11.82,11.82,11.81,11.81,202400.0,8.6234,8.6234,8.6161,8.6161,202400.0
2013-07-09 15:20:00,11.81,11.83,11.81,11.82,250400.0,8.6161,8.6307,8.6161,8.6234,250400.0
2013-07-09 15:30:00,11.82,11.83,11.81,11.82,350400.0,8.6234,8.6307,8.6161,8.6234,350400.0
2013-07-09 15:40:00,11.82,11.83,11.78,11.78,507600.0,8.6234,8.6307,8.5942,8.5942,507600.0
2013-07-09 15:50:00,11.78,11.79,11.75,11.78,767600.0,8.5942,8.6015,8.5723,8.5942,767600.0
2013-07-10 09:30:00,11.67,11.67,11.37,11.38,1136800.0,8.514,8.514,8.2951,8.3024,1136800.0
2013-07-10 09:40:00,11.38,11.38,11.22,11.33,1870000.0,8.3024,8.3024,8.1857,8.2659,1870000.0
2013-07-10 09:50:00,11.33,11.46,11.33,11.45,1002800.0,8.2659,8.3608,8.2659,8.3535,1002800.0
2013-07-10 10:00:00,11.44,11.46,11.36,11.44,838400.0,8.3462,8.3608,8.2878,8.3462,838400.0
2013-07-10 10:10:00,11.44,11.44,11.38,11.41,499200.0,8.3462,8.3462,8.3024,8.3243,499200.0
2013-07-10 10:20:00,11.41,11.47,11.38,11.43,733600.0,8.3243,8.3681,8.3024,8.3389,733600.0
2013-07-10 10:30:00,11.43,11.5,11.33,11.41,648400.0,8.3389,8.3899,8.2659,8.3243,648400.0
2013-07-10 10:40:00,11.41,11.46,11.38,11.43,282000.0,8.3243,8.3608,8.3024,8.3389,282000.0
2013-07-10 10:50:00,11.43,11.46,11.43,11.45,580800.0,8.3389,8.3608,8.3389,8.3535,580800.0
2013-07-10 11:00:00,11.45,11.52,11.45,11.49,630400.0,8.3535,8.4045,8.3535,8.3826,630400.0
2013-07-10 11:10:00,11.5,11.56,11.49,11.56,441600.0,8.3899,8.4337,8.3826,8.4337,441600.0
2013-07-10 11:20:00,11.56,11.56,11.53,11.54,234400.0,8.4337,8.4337,8.4118,8.4191,234400.0
2013-07-10 11:30:00,11.54,11.61,11.54,11.58,506800.0,8.4191,8.4702,8.4191,8.4483,506800.0
2013-07-10 11:40:00,11.58,11.66,11.56,11.65,353200.0,8.4483,8.5067,8.4337,8.4994,353200.0
2013-07-10 11:50:00,11.66,11.71,11.62,11.65,377600.0,8.5067,8.5431,8.4775,8.4994,377600.0
2013-07-10 12:00:00,11.65,11.67,11.6,11.66,284400.0,8.4994,8.514,8.4629,8.5067,284400.0
2013-07-10 12:10:00,11.66,11.67,11.56,11.56,177600.0,8.5067,8.514,8.4337,8.4337,177600.0
2013-07-10 12:20:00,11.57,11.58,11.52,11.53,200000.0,8.441,8.4483,8.4045,8.4118,200000.0
2013-07-10 12:30:00,11.53,11.57,11.53,11.55,197600.0,8.4118,8.441,8.4118,8.4264,197600.0
2013-07-10 12:40:00,11.56,11.56,11.51,11.52,186800.0,8.4337,8.4337,8.3972,8.4045,186800.0
2013-07-10 12:50:00,11.52,11.53,11.47,11.49,126800.0,8.4045,8.4118,8.3681,8.3826,126800.0
2013-07-10 13:00:00,11.49,11.49,11.42,11.42,162800.0,8.3826,8.3826,8.3316,8.3316,162800.0
2013-07-10 13:10:00,11.43,11.44,11.4,11.41,178400.0,8.3389,8.3462,8.317,8.3243,178400.0
2013-07-10 13:20:00,11.41,11.41,11.37,11.38,226800.0,8.3243,8.3243,8.2951,8.3024,226800.0
2013-07-10 13:30:00,11.38,11.39,11.35,11.38,532400.0,8.3024,8.3097,8.2805,8.3024,532400.0
2013-07-10 13:40:00,11.38,11.38,11.36,11.38,124000.0,8.3024,8.3024,8.2878,8.3024,124000.0
2013-07-10 13:50:00,11.38,11.43,11.38,11.4,256400.0,8.3024,8.3389,8.3024,8.317,256400.0
2013-07-10 14:00:00,11.4,11.49,11.4,11.49,766000.0,8.317,8.3826,8.317,8.3826,766000.0
2013-07-10 14:10:00,11.49,11.54,11.48,11.5,764400.0,8.3826,8.4191,8.3753,8.3899,764400.0
2013-07-10 14:20:00,11.5,11.53,11.42,11.45,482000.0,8.3899,8.4118,8.3316,8.3535,482000.0
2013-07-10 14:30:00,11.46,11.47,11.43,11.45,318800.0,8.3608,8.3681,8.3389,8.3535,318800.0
2013-07-10 14:40:00,11.45,11.48,11.45,11.46,279600.0,8.3535,8.3753,8.3535,8.3608,279600.0
2013-07-10 14:50:00,11.46,11.47,11.44,11.46,336800.0,8.3608,8.3681,8.3462,8.3608,336800.0
2013-07-10 15:00:00,11.46,11.46,11.41,11.42,277600.0,8.3608,8.3608,8.3243,8.3316,277600.0
2013-07-10 15:10:00,11.42,11.42,11.4,11.42,325200.0,8.3316,8.3316,8.317,8.3316,325200.0
2013-07-10 15:20:00,11.42,11.42,11.4,11.41,640800.0,8.3316,8.3316,8.317,8.3243,640800.0
2013-07-10 15:30:00,11.41,11.41,11.39,11.4,562400.0,8.3243,8.3243,8.3097,8.317,562400.0
2013-07-10 15:40:00,11.4,11.44,11.4,11.43,746000.0,8.317,8.3462,8.317,8.3389,746000.0
2013-07-10 15:50:00,11.43,11.44,11.43,11.44,1307200.0,8.3389,8.3462,8.3389,8.3462,1307200.0
2013-07-11 09:30:00,11.53,11.6,11.43,11.43,866800.0,8.4118,8.4629,8.3389,8.3389,866800.0
2013-07-11 09:40:00,11.43,11.47,11.37,11.47,1161200.0,8.3389,8.3681,8.2951,8.3681,1161200.0
2013-07-11 09:50:00,11.47,11.59,11.46,11.56,707200.0,8.3681,8.4556,8.3608,8.4337,707200.0
2013-07-11 10:00:00,11.55,11.56,11.47,11.49,291200.0,8.4264,8.4337,8.3681,8.3826,291200.0
2013-07-11 10:10:00,11.5,11.5,11.47,11.47,260000.0,8.3899,8.3899,8.3681,8.3681,260000.0
2013-07-11 10:20:00,11.48,11.49,11.47,11.49,424400.0,8.3753,8.3826,8.3681,8.3826,424400.0
2013-07-11 10:30:00,11.49,11.49,11.44,11.44,740000.0,8.3826,8.3826,8.3462,8.3462,740000.0
2013-07-11 10:40:00,11.44,11.45,11.44,11.44,689200.0,8.3462,8.3535,8.3462,8.3462,689200.0
2013-07-11 10:50:00,11.45,11.46,11.44,11.44,1504000.0,8.3535,8.3608,8.3462,8.3462,1504000.0
2013-07-11 11:00:00,11.45,11.45,11.44,11.45,237600.0,8.3535,8.3535,8.3462,8.3535,237600.0
2013-07-11 11:10:00,11.45,11.45,11.44,11.45,182400.0,8.3535,8.3535,8.3462,8.3535,182400.0
2013-07-11 11:20:00,11.45,11.45,11.44,11.45,258800.0,8.3535,8.3535,8.3462,8.3535,258800.0
2013-07-11 11:30:00,11.45,11.47,11.44,11.47,403600.0,8.3535,8.3681,8.3462,8.3681,403600.0
2013-07-11 11:40:00,11.47,11.48,11.46,11.46,298800.0,8.3681,8.3753,8.3608,8.3608,298800.0
2013-07-11 11:50:00,11.46,11.48,11.46,11.47,132800.0,8.3608,8.3753,8.3608,8.3681,132800.0
2013-07-11 12:00:00,11.47,11.48,11.47,11.47,185600.0,8.3681,8.3753,8.3681,8.3681,185600.0
2013-07-11 12:10:00,11.47,11.49,11.47,11.49,726000.0,8.3681,8.3826,8.3681,8.3826,726000.0
2013-07-11 12:20:00,11.49,11.5,11.47,11.49,156000.0,8.3826,8.3899,8.3681,8.3826,156000.0
2013-07-11 12:30:00,11.49,11.5,11.49,11.49,208800.0,8.3826,8.3899,8.3826,8.3826,208800.0
2013-07-11 12:40:00,11.49,11.51,11.49,11.49,225200.0,8.3826,8.3972,8.3826,8.3826,225200.0
2013-07-11 12:50:00,11.49,11.49,11.47,11.47,223600.0,8.3826,8.3826,8.3681,8.3681,223600.0
2013-07-11 13:00:00,11.47,11.49,11.47,11.49,168000.0,8.3681,8.3826,8.3681,8.3826,168000.0
2013-07-11 13:10:00,11.49,11.49,11.48,11.48,129600.0,8.3826,8.3826,8.3753,8.3753,129600.0
2013-07-11 13:20:00,11.48,11.49,11.47,11.47,287200.0,8.3753,8.3826,8.3681,8.3681,287200.0
2013-07-11 13:30:00,11.47,11.48,11.47,11.47,100800.0,8.3681,8.3753,8.3681,8.3681,100800.0
2013-07-11 13:40:00,11.48,11.49,11.47,11.49,155600.0,8.3753,8.3826,8.3681,8.3826,155600.0
2013-07-11 13:50:00,11.49,11.53,11.49,11.53,224800.0,8.3826,8.4118,8.3826,8.4118,224800.0
2013-07-11 14:00:00,11.53,11.56,11.53,11.56,204800.0,8.4118,8.4337,8.4118,8.4337,204800.0
2013-07-11 14:10:00,11.56,11.59,11.56,11.59,260400.0,8.4337,8.4556,8.4337,8.4556,260400.0
2013-07-11 14:20:00,11.59,11.64,11.59,11.6,563200.0,8.4556,8.4921,8.4556,8.4629,563200.0
2013-07-11 14:30:00,11.6,11.65,11.59,11.65,422800.0,8.4629,8.4994,8.4556,8.4994,422800.0
2013-07-11 14:40:00,11.65,11.67,11.64,11.65,286400.0,8.4994,8.514,8.4921,8.4994,286400.0
2013-07-11 14:50:00,11.65,11.67,11.64,11.64,312400.0,8.4994,8.514,8.4921,8.4921,312400.0
2013-07-11 15:00:00,11.65,11.66,11.63,11.64,351200.0,8.4994,8.5067,8.4848,8.4921,351200.0
2013-07-11 15:10:00,11.63,11.65,11.63,11.64,226400.0,8.4848,8.4994,8.4848,8.4921,226400.0
2013-07-11 15:20:00,11.64,11.68,11.64,11.68,274400.0,8.4921,8.5213,8.4921,8.5213,274400.0
2013-07-11 15:30:00,11.68,11.69,11.66,11.66,432000.0,8.5213,8.5286,8.5067,8.5067,432000.0
2013-07-11 15:40:00,11.66,11.67,11.63,11.67,390400.0,8.5067,8.514,8.4848,8.514,390400.0
2013-07-11 15:50:00,11.67,11.67,11.64,11.64,818400.0,8.514,8.514,8.4921,8.4921,818400.0
2013-07-12 09:30:00,11.64,11.67,11.58,11.6,295200.0,8.4921,8.514,8.4483,8.4629,295200.0
2013-07-12 09:40:00,11.59,11.6,11.55,11.55,94800.0,8.4556,8.4629,8.4264,8.4264,94800.0
2013-07-12 09:50:00,11.56,11.56,11.54,11.54,151200.0,8.4337,8.4337,8.4191,8.4191,151200.0
2013-07-12 10:00:00,11.55,11.57,11.54,11.56,119600.0,8.4264,8.441,8.4191,8.4337,119600.0
2013-07-12 10:10:00,11.56,11.62,11.56,11.62,278400.0,8.4337,8.4775,8.4337,8.4775,278400.0
2013-07-12 10:20:00,11.62,11.67,11.62,11.66,110800.0,8.4775,8.514,8.4775,8.5067,110800.0
2013-07-12 10:30:00,11.66,11.67,11.64,11.65,104400.0,8.5067,8.514,8.4921,8.4994,104400.0
2013-07-12 10:40:00,11.66,11.7,11.66,11.67,91200.0,8.5067,8.5359,8.5067,8.514,91200.0
2013-07-12 10:50:00,11.67,11.71,11.67,11.68,83600.0,8.514,8.5431,8.514,8.5213,83600.0
2013-07-12 11:00:00,11.68,11.71,11.67,11.69,106400.0,8.5213,8.5431,8.514,8.5286,106400.0
2013-07-12 11:10:00,11.69,11.71,11.69,11.7,85200.0,8.5286,8.5431,8.5286,8.5359,85200.0
2013-07-12 11:20:00,11.7,11.71,11.69,11.69,48800.0,8.5359,8.5431,8.5286,8.5286,48800.0
2013-07-12 11:30:00,11.69,11.69,11.69,11.69,109600.0,8.5286,8.5286,8.5286,8.5286,109600.0
2013-07-12 11:40:00,11.69,11.69,11.68,11.68,137600.0,8.5286,8.5286,8.5213,8.5213,137600.0
2013-07-12 11:50:00,11.68,11.68,11.65,11.67,81200.0,8.5213,8.5213,8.4994,8.514,81200.0
2013-07-12 12:00:00,11.67,11.68,11.66,11.68,76400.0,8.514,8.5213,8.5067,8.5213,76400.0
2013-07-12 12:10:00,11.68,11.68,11.67,11.67,39200.0,8.5213,8.5213,8.514,8.514,39200.0
2013-07-12 12:20:00,11.67,11.67,11.65,11.65,69200.0,8.514,8.514,8.4994,8.4994,69200.0
2013-07-12 12:30:00,11.65,11.67,11.65,11.67,45600.0,8.4994,8.514,8.4994,8.514,45600.0
2013-07-12 12:40:00,11.67,11.68,11.66,11.66,34800.0,8.514,8.5213,8.5067,8.5067,34800.0
2013-07-12 12:50:00,11.67,11.68,11.65,11.66,30800.0,8.514,8.5213,8.4994,8.5067,30800.0
2013-07-12 13:00:00,11.66,11.66,11.65,11.65,37200.0,8.5067,8.5067,8.4994,8.4994,37200.0
2013-07-12 13:10:00,11.64,11.66,11.63,11.66,37200.0,8.4921,8.5067,8.4848,8.5067,37200.0
2013-07-12 13:20:00,11.66,11.69,11.66,11.68,56400.0,8.5067,8.5286,8.5067,8.5213,56400.0
2013-07-12 13:30:00,11.68,11.69,11.67,11.68,113600.0,8.5213,8.5286,8.514,8.5213,113600.0
2013-07-12 13:40:00,11.68,11.69,11.68,11.69,20800.0,8.5213,8.5286,8.5213,8.5286,20800.0
2013-07-12 13:50:00,11.69,11.7,11.69,11.7,84800.0,8.5286,8.5359,8.5286,8.5359,84800.0
2013-07-12 14:00:00,11.7,11.72,11.7,11.71,109600.0,8.5359,8.5504,8.5359,8.5431,109600.0
2013-07-12 14:10:00,11.71,11.72,11.7,11.71,106000.0,8.5431,8.5504,8.5359,8.5431,106000.0
2013-07-12 14:20:00,11.71,11.72,11.71,11.72,70400.0,8.5431,8.5504,8.5431,8.5504,70400.0
2013-07-12 14:30:00,11.72,11.73,11.71,11.71,125600.0,8.5504,8.5577,8.5431,8.5431,125600.0
2013-07-12 14:40:00,11.71,11.72,11.71,11.71,81600.0,8.5431,8.5504,8.5431,8.5431,81600.0
2013-07-12 14:50:00,11.71,11.72,11.71,11.72,58000.0,8.5431,8.5504,8.5431,8.5504,58000.0
2013-07-12 15:00:00,11.72,11.73,11.72,11.73,104400.0,8.5504,8.5577,8.5504,8.5577,104400.0
2013-07-12 15:10:00,11.73,11.74,11.72,11.74,137200.0,8.5577,8.565,8.5504,8.565,137200.0
2013-07-12 15:20:00,11.74,11.75,11.74,11.74,246400.0,8.565,8.5723,8.565,8.565,246400.0
2013-07-12 15:30:00,11.74,11.76,11.73,11.75,356400.0,8.565,8.5796,8.5577,8.5723,356400.0
2013-07-12 15:40:00,11.75,11.79,11.75,11.78,633600.0,8.5723,8.6015,8.5723,8.5942,633600.0
2013-07-12 15:50:00,11.78,11.8,11.77,11.78,1004800.0,8.5942,8.6088,8.5869,8.5942,1004800.0
2013-07-15 09:30:00,11.79,11.79,11.72,11.76,194400.0,8.6015,8.6015,8.5504,8.5796,194400.0
2013-07-15 09:40:00,11.75,11.75,11.7,11.71,132800.0,8.5723,8.5723,8.5359,8.5431,132800.0
2013-07-15 09:50:00,11.71,11.74,11.71,11.71,267200.0,8.5431,8.565,8.5431,8.5431,267200.0
2013-07-15 10:00:00,11.71,11.74,11.71,11.73,64800.0,8.5431,8.565,8.5431,8.5577,64800.0
2013-07-15 10:10:00,11.73,11.74,11.72,11.74,116800.0,8.5577,8.565,8.5504,8.565,116800.0
2013-07-15 10:20:00,11.73,11.73,11.72,11.72,82800.0,8.5577,8.5577,8.5504,8.5504,82800.0
2013-07-15 10:30:00,11.72,11.72,11.69,11.71,80400.0,8.5504,8.5504,8.5286,8.5431,80400.0
2013-07-15 10:40:00,11.71,11.71,11.68,11.68,176000.0,8.5431,8.5431,8.5213,8.5213,176000.0
2013-07-15 10:50:00,11.68,11.7,11.68,11.69,127600.0,8.5213,8.5359,8.5213,8.5286,127600.0
2013-07-15 11:00:00,11.7,11.7,11.69,11.7,98000.0,8.5359,8.5359,8.5286,8.5359,98000.0
2013-07-15 11:10:00,11.7,11.7,11.68,11.68,51600.0,8.5359,8.5359,8.5213,8.5213,51600.0
2013-07-15 11:20:00,11.68,11.71,11.68,11.7,63200.0,8.5213,8.5431,8.5213,8.5359,63200.0
2013-07-15 11:30:00,11.71,11.75,11.71,11.75,55200.0,8.5431,8.5723,8.5431,8.5723,55200.0
2013-07-15 11:40:00,11.75,11.78,11.74,11.77,132000.0,8.5723,8.5942,8.565,8.5869,132000.0
2013-07-15 11:50:00,11.77,11.78,11.77,11.78,110000.0,8.5869,8.5942,8.5869,8.5942,110000.0
2013-07-15 12:00:00,11.78,11.78,11.77,11.78,104800.0,8.5942,8.5942,8.5869,8.5942,104800.0
2013-07-15 12:10:00,11.78,11.8,11.78,11.79,90800.0,8.5942,8.6088,8.5942,8.6015,90800.0
2013-07-15 12:20:00,11.79,11.8,11.78,11.78,91200.0,8.6015,8.6088,8.5942,8.5942,91200.0
2013-07-15 12:30:00,11.78,11.78,11.78,11.78,98800.0,8.5942,8.5942,8.5942,8.5942,98800.0
2013-07-15 12:40:00,11.78,11.79,11.78,11.78,80000.0,8.5942,8.6015,8.5942,8.5942,80000.0
2013-07-15 12:50:00,11.78,11.78,11.77,11.77,162000.0,8.5942,8.5942,8.5869,8.5869,162000.0
2013-07-15 13:00:00,11.77,11.77,11.76,11.76,51600.0,8.5869,8.5869,8.5796,8.5796,51600.0
2013-07-15 13:10:00,11.77,11.78,11.76,11.78,71200.0,8.5869,8.5942,8.5796,8.5942,71200.0
2013-07-15 13:20:00,11.78,11.81,11.78,11.8,93600.0,8.5942,8.6161,8.5942,8.6088,93600.0
2013-07-15 13:30:00,11.81,11.81,11.78,11.78,90400.0,8.6161,8.6161,8.5942,8.5942,90400.0
2013-07-15 13:40:00,11.78,11.78,11.75,11.76,80000.0,8.5942,8.5942,8.5723,8.5796,80000.0
2013-07-15 13:50:00,11.76,11.77,11.75,11.76,74000.0,8.5796,8.5869,8.5723,8.5796,74000.0
2013-07-15 14:00:00,11.76,11.77,11.75,11.76,88800.0,8.5796,8.5869,8.5723,8.5796,88800.0
2013-07-15 14:10:00,11.75,11.77,11.75,11.76,56400.0,8.5723,8.5869,8.5723,8.5796,56400.0
2013-07-15 14:20:00,11.77,11.77,11.75,11.76,56400.0,8.5869,8.5869,8.5723,8.5796,56400.0
2013-07-15 14:30:00,11.76,11.77,11.76,11.76,100000.0,8.5796,8.5869,8.5796,8.5796,100000.0
2013-07-15 14:40:00,11.76,11.78,11.76,11.78,117600.0,8.5796,8.5942,8.5796,8.5942,117600.0
2013-07-15 14:50:00,11.78,11.8,11.78,11.79,146000.0,8.5942,8.6088,8.5942,8.6015,146000.0
2013-07-15 15:00:00,11.79,11.79,11.78,11.78,152000.0,8.6015,8.6015,8.5942,8.5942,152000.0
2013-07-15 15:10:00,11.78,11.79,11.77,11.78,107200.0,8.5942,8.6015,8.5869,8.5942,107200.0
2013-07-15 15:20:00,11.77,11.77,11.74,11.74,96800.0,8.5869,8.5869,8.565,8.565,96800.0
2013-07-15 15:30:00,11.74,11.75,11.74,11.74,201600.0,8.565,8.5723,8.565,8.565,201600.0
2013-07-15 15:40:00,11.75,11.75,11.73,11.74,142400.0,8.5723,8.5723,8.5577,8.565,142400.0
2013-07-15 15:50:00,11.74,11.74,11.74,11.74,425600.0,8.565,8.565,8.565,8.565,425600.0
2013-07-16 09:30:00,11.74,11.78,11.71,11.71,172000.0,8.565,8.5942,8.5431,8.5431,172000.0
2013-07-16 09:40:00,11.71,11.72,11.65,11.67,156800.0,8.5431,8.5504,8.4994,8.514,156800.0
2013-07-16 09:50:00,11.67,11.68,11.65,11.66,130800.0,8.514,8.5213,8.4994,8.5067,130800.0
2013-07-16 10:00:00,11.66,11.77,11.66,11.75,335600.0,8.5067,8.5869,8.5067,8.5723,335600.0
2013-07-16 10:10:00,11.75,11.76,11.75,11.76,139200.0,8.5723,8.5796,8.5723,8.5796,139200.0
2013-07-16 10:20:00,11.77,11.79,11.75,11.75,91200.0,8.5869,8.6015,8.5723,8.5723,91200.0
2013-07-16 10:30:00,11.75,11.77,11.75,11.76,102000.0,8.5723,8.5869,8.5723,8.5796,102000.0
2013-07-16 10:40:00,11.77,11.77,11.75,11.76,43600.0,8.5869,8.5869,8.5723,8.5796,43600.0
2013-07-16 10:50:00,11.76,11.76,11.75,11.75,56800.0,8.5796,8.5796,8.5723,8.5723,56800.0
2013-07-16 11:00:00,11.76,11.76,11.74,11.74,109600.0,8.5796,8.5796,8.565,8.565,109600.0
2013-07-16 11:10:00,11.73,11.75,11.71,11.75,71600.0,8.5577,8.5723,8.5431,8.5723,71600.0
2013-07-16 11:20:00,11.75,11.76,11.73,11.73,37600.0,8.5723,8.5796,8.5577,8.5577,37600.0
2013-07-16 11:30:00,11.73,11.74,11.71,11.71,107200.0,8.5577,8.565,8.5431,8.5431,107200.0
2013-07-16 11:40:00,11.71,11.71,11.7,11.7,44000.0,8.5431,8.5431,8.5359,8.5359,44000.0
2013-07-16 11:50:00,11.7,11.72,11.7,11.72,88000.0,8.5359,8.5504,8.5359,8.5504,88000.0
2013-07-16 12:00:00,11.71,11.73,11.71,11.72,127600.0,8.5431,8.5577,8.5431,8.5504,127600.0
2013-07-16 12:10:00,11.72,11.76,11.72,11.76,133600.0,8.5504,8.5796,8.5504,8.5796,133600.0
2013-07-16 12:20:00,11.76,11.79,11.76,11.79,283200.0,8.5796,8.6015,8.5796,8.6015,283200.0
2013-07-16 12:30:00,11.79,11.79,11.73,11.74,69600.0,8.6015,8.6015,8.5577,8.565,69600.0
2013-07-16 12:40:00,11.74,11.75,11.73,11.73,107200.0,8.565,8.5723,8.5577,8.5577,107200.0
2013-07-16 12:50:00,11.73,11.74,11.73,11.74,43600.0,8.5577,8.565,8.5577,8.565,43600.0
2013-07-16 13:00:00,11.74,11.74,11.73,11.74,41200.0,8.565,8.565,8.5577,8.565,41200.0
2013-07-16 13:10:00,11.74,11.74,11.72,11.74,72000.0,8.565,8.565,8.5504,8.565,72000.0
2013-07-16 13:20:00,11.74,11.74,11.72,11.72,32000.0,8.565,8.565,8.5504,8.5504,32000.0
2013-07-16 13:30:00,11.72,11.75,11.72,11.74,56000.0,8.5504,8.5723,8.5504,8.565,56000.0
2013-07-16 13:40:00,11.74,11.76,11.74,11.74,72000.0,8.565,8.5796,8.565,8.565,72000.0
2013-07-16 13:50:00,11.74,11.75,11.74,11.75,54800.0,8.565,8.5723,8.565,8.5723,54800.0
2013-07-16 14:00:00,11.75,11.76,11.74,11.75,66400.0,8.5723,8.5796,8.565,8.5723,66400.0
2013-07-16 14:10:00,11.75,11.77,11.75,11.77,88400.0,8.5723,8.5869,8.5723,8.5869,88400.0
2013-07-16 14:20:00,11.77,11.77,11.75,11.76,55600.0,8.5869,8.5869,8.5723,8.5796,55600.0
2013-07-16 14:30:00,11.76,11.76,11.74,11.75,78000.0,8.5796,8.5796,8.565,8.5723,78000.0
2013-07-16 14:40:00,11.75,11.77,11.75,11.76,77600.0,8.5723,8.5869,8.5723,8.5796,77600.0
2013-07-16 14:50:00,11.76,11.78,11.76,11.76,68000.0,8.5796,8.5942,8.5796,8.5796,68000.0
2013-07-16 15:00:00,11.76,11.76,11.73,11.74,90800.0,8.5796,8.5796,8.5577,8.565,90800.0
2013-07-16 15:10:00,11.74,11.74,11.72,11.74,154800.0,8.565,8.565,8.5504,8.565,154800.0
2013-07-16 15:20:00,11.74,11.76,11.73,11.76,116000.0,8.565,8.5796,8.5577,8.5796,116000.0
2013-07-16 15:30:00,11.76,11.77,11.76,11.76,129600.0,8.5796,8.5869,8.5796,8.5796,129600.0
2013-07-16 15:40:00,11.76,11.77,11.75,11.77,160800.0,8.5796,8.5869,8.5723,8.5869,160800.0
2013-07-16 15:50:00,11.77,11.77,11.76,11.77,419600.0,8.5869,8.5869,8.5796,8.5869,419600.0
2013-07-17 09:30:00,11.78,11.81,11.71,11.77,296000.0,8.5942,8.6161,8.5431,8.5869,296000.0
2013-07-17 09:40:00,11.76,11.78,11.69,11.69,96400.0,8.5796,8.5942,8.5286,8.5286,96400.0
2013-07-17 09:50:00,11.69,11.72,11.68,11.72,64400.0,8.5286,8.5504,8.5213,8.5504,64400.0
2013-07-17 10:00:00,11.72,11.79,11.71,11.78,321600.0,8.5504,8.6015,8.5431,8.5942,321600.0
2013-07-17 10:10:00,11.78,11.82,11.77,11.8,133200.0,8.5942,8.6234,8.5869,8.6088,133200.0
2013-07-17 10:20:00,11.8,11.81,11.77,11.8,102400.0,8.6088,8.6161,8.5869,8.6088,102400.0
2013-07-17 10:30:00,11.8,11.82,11.77,11.79,76000.0,8.6088,8.6234,8.5869,8.6015,76000.0
2013-07-17 10:40:00,11.78,11.78,11.73,11.76,158400.0,8.5942,8.5942,8.5577,8.5796,158400.0
2013-07-17 10:50:00,11.76,11.79,11.76,11.78,93200.0,8.5796,8.6015,8.5796,8.5942,93200.0
2013-07-17 11:00:00,11.78,11.79,11.77,11.78,75600.0,8.5942,8.6015,8.5869,8.5942,75600.0
2013-07-17 11:10:00,11.78,11.78,11.76,11.77,48400.0,8.5942,8.5942,8.5796,8.5869,48400.0
2013-07-17 11:20:00,11.77,11.78,11.74,11.75,44800.0,8.5869,8.5942,8.565,8.5723,44800.0
2013-07-17 11:30:00,11.75,11.75,11.72,11.74,73600.0,8.5723,8.5723,8.5504,8.565,73600.0
2013-07-17 11:40:00,11.74,11.74,11.73,11.74,34000.0,8.565,8.565,8.5577,8.565,34000.0
2013-07-17 11:50:00,11.74,11.74,11.72,11.73,54800.0,8.565,8.565,8.5504,8.5577,54800.0
2013-07-17 12:00:00,11.73,11.76,11.73,11.76,56400.0,8.5577,8.5796,8.5577,8.5796,56400.0
2013-07-17 12:10:00,11.75,11.79,11.75,11.78,124400.0,8.5723,8.6015,8.5723,8.5942,124400.0
2013-07-17 12:20:00,11.78,11.78,11.76,11.77,63200.0,8.5942,8.5942,8.5796,8.5869,63200.0
2013-07-17 12:30:00,11.78,11.8,11.78,11.79,86400.0,8.5942,8.6088,8.5942,8.6015,86400.0
2013-07-17 12:40:00,11.78,11.81,11.78,11.79,132000.0,8.5942,8.6161,8.5942,8.6015,132000.0
2013-07-17 12:50:00,11.79,11.79,11.76,11.76,26800.0,8.6015,8.6015,8.5796,8.5796,26800.0
2013-07-17 13:00:00,11.76,11.78,11.76,11.77,64000.0,8.5796,8.5942,8.5796,8.5869,64000.0
2013-07-17 13:10:00,11.77,11.77,11.76,11.77,58800.0,8.5869,8.5869,8.5796,8.5869,58800.0
2013-07-17 13:20:00,11.77,11.78,11.77,11.78,83200.0,8.5869,8.5942,8.5869,8.5942,83200.0
2013-07-17 13:30:00,11.78,11.78,11.77,11.78,73600.0,8.5942,8.5942,8.5869,8.5942,73600.0
2013-07-17 13:40:00,11.78,11.78,11.76,11.78,73600.0,8.5942,8.5942,8.5796,8.5942,73600.0
2013-07-17 13:50:00,11.78,11.78,11.77,11.77,59600.0,8.5942,8.5942,8.5869,8.5869,59600.0
2013-07-17 14:00:00,11.77,11.78,11.77,11.77,59600.0,8.5869,8.5942,8.5869,8.5869,59600.0
2013-07-17 14:10:00,11.77,11.78,11.77,11.78,62400.0,8.5869,8.5942,8.5869,8.5942,62400.0
2013-07-17 14:20:00,11.78,11.78,11.77,11.78,82000.0,8.5942,8.5942,8.5869,8.5942,82000.0
2013-07-17 14:30:00,11.77,11.77,11.74,11.76,76800.0,8.5869,8.5869,8.565,8.5796,76800.0
2013-07-17 14:40:00,11.76,11.76,11.72,11.72,70800.0,8.5796,8.5796,8.5504,8.5504,70800.0
2013-07-17 14:50:00,11.73,11.75,11.72,11.74,66000.0,8.5577,8.5723,8.5504,8.565,66000.0
2013-07-17 15:00:00,11.74,11.75,11.74,11.74,58400.0,8.565,8.5723,8.565,8.565,58400.0
2013-07-17 15:10:00,11.74,11.74,11.72,11.74,67600.0,8.565,8.565,8.5504,8.565,67600.0
2013-07-17 15:20:00,11.74,11.74,11.73,11.74,78800.0,8.565,8.565,8.5577,8.565,78800.0
2013-07-17 15:30:00,11.73,11.74,11.72,11.72,148400.0,8.5577,8.565,8.5504,8.5504,148400.0
2013-07-17 15:40:00,11.72,11.73,11.72,11.73,176400.0,8.5504,8.5577,8.5504,8.5577,176400.0
2013-07-17 15:50:00,11.73,11.75,11.73,11.75,378400.0,8.5577,8.5723,8.5577,8.5723,378400.0
2013-07-18 09:30:00,11.76,11.79,11.73,11.75,130800.0,8.5796,8.6015,8.5577,8.5723,130800.0
2013-07-18 09:40:00,11.75,11.76,11.72,11.75,70400.0,8.5723,8.5796,8.5504,8.5723,70400.0
2013-07-18 09:50:00,11.75,11.76,11.73,11.75,72800.0,8.5723,8.5796,8.5577,8.5723,72800.0
2013-07-18 10:00:00,11.75,11.77,11.74,11.76,102800.0,8.5723,8.5869,8.565,8.5796,102800.0
2013-07-18 10:10:00,11.76,11.8,11.76,11.79,122800.0,8.5796,8.6088,8.5796,8.6015,122800.0
2013-07-18 10:20:00,11.79,11.84,11.79,11.83,183200.0,8.6015,8.638,8.6015,8.6307,183200.0
2013-07-18 10:30:00,11.83,11.85,11.82,11.83,215200.0,8.6307,8.6453,8.6234,8.6307,215200.0
2013-07-18 10:40:00,11.83,11.86,11.83,11.85,192400.0,8.6307,8.6526,8.6307,8.6453,192400.0
2013-07-18 10:50:00,11.85,11.88,11.84,11.87,144400.0,8.6453,8.6672,8.638,8.6599,144400.0
2013-07-18 11:00:00,11.87,11.88,11.85,11.86,166800.0,8.6599,8.6672,8.6453,8.6526,166800.0
2013-07-18 11:10:00,11.86,11.87,11.85,11.86,132800.0,8.6526,8.6599,8.6453,8.6526,132800.0
2013-07-18 11:20:00,11.86,11.88,11.86,11.88,126800.0,8.6526,8.6672,8.6526,8.6672,126800.0
2013-07-18 11:30:00,11.88,11.9,11.87,11.87,154800.0,8.6672,8.6818,8.6599,8.6599,154800.0
2013-07-18 11:40:00,11.87,11.87,11.86,11.87,146400.0,8.6599,8.6599,8.6526,8.6599,146400.0
2013-07-18 11:50:00,11.86,11.88,11.86,11.86,114000.0,8.6526,8.6672,8.6526,8.6526,114000.0
2013-07-18 12:00:00,11.86,11.88,11.86,11.86,95600.0,8.6526,8.6672,8.6526,8.6526,95600.0
2013-07-18 12:10:00,11.86,11.86,11.85,11.85,137600.0,8.6526,8.6526,8.6453,8.6453,137600.0
2013-07-18 12:20:00,11.85,11.85,11.82,11.82,101600.0,8.6453,8.6453,8.6234,8.6234,101600.0
2013-07-18 12:30:00,11.82,11.83,11.8,11.8,57200.0,8.6234,8.6307,8.6088,8.6088,57200.0
2013-07-18 12:40:00,11.8,11.81,11.79,11.81,64800.0,8.6088,8.6161,8.6015,8.6161,64800.0
2013-07-18 12:50:00,11.8,11.81,11.79,11.8,112000.0,8.6088,8.6161,8.6015,8.6088,112000.0
2013-07-18 13:00:00,11.81,11.82,11.8,11.81,72400.0,8.6161,8.6234,8.6088,8.6161,72400.0
2013-07-18 13:10:00,11.81,11.83,11.79,11.8,52400.0,8.6161,8.6307,8.6015,8.6088,52400.0
2013-07-18 13:20:00,11.8,11.81,11.79,11.8,45600.0,8.6088,8.6161,8.6015,8.6088,45600.0
2013-07-18 13:30:00,11.8,11.81,11.78,11.81,50400.0,8.6088,8.6161,8.5942,8.6161,50400.0
2013-07-18 13:40:00,11.81,11.81,11.8,11.81,28800.0,8.6161,8.6161,8.6088,8.6161,28800.0
2013-07-18 13:50:00,11.81,11.82,11.8,11.81,97200.0,8.6161,8.6234,8.6088,8.6161,97200.0
2013-07-18 14:00:00,11.82,11.83,11.81,11.82,75600.0,8.6234,8.6307,8.6161,8.6234,75600.0
2013-07-18 14:10:00,11.82,11.83,11.81,11.81,54800.0,8.6234,8.6307,8.6161,8.6161,54800.0
2013-07-18 14:20:00,11.81,11.82,11.8,11.81,80400.0,8.6161,8.6234,8.6088,8.6161,80400.0
2013-07-18 14:30:00,11.81,11.85,11.81,11.84,170800.0,8.6161,8.6453,8.6161,8.638,170800.0
2013-07-18 14:40:00,11.85,11.85,11.84,11.84,140000.0,8.6453,8.6453,8.638,8.638,140000.0
2013-07-18 14:50:00,11.84,11.85,11.82,11.83,89600.0,8.638,8.6453,8.6234,8.6307,89600.0
2013-07-18 15:00:00,11.83,11.83,11.82,11.82,58800.0,8.6307,8.6307,8.6234,8.6234,58800.0
2013-07-18 15:10:00,11.82,11.82,11.79,11.8,96000.0,8.6234,8.6234,8.6015,8.6088,96000.0
2013-07-18 15:20:00,11.8,11.81,11.8,11.81,113200.0,8.6088,8.6161,8.6088,8.6161,113200.0
2013-07-18 15:30:00,11.81,11.81,11.78,11.79,181200.0,8.6161,8.6161,8.5942,8.6015,181200.0
2013-07-18 15:40:00,11.79,11.81,11.79,11.81,178800.0,8.6015,8.6161,8.6015,8.6161,178800.0
2013-07-18 15:50:00,11.81,11.81,11.78,11.79,414000.0,8.6161,8.6161,8.5942,8.6015,414000.0
2013-07-19 09:30:00,11.83,11.83,11.68,11.77,1020000.0,8.6307,8.6307,8.5213,8.5869,1020000.0
2013-07-19 09:40:00,11.76,11.78,11.7,11.71,108800.0,8.5796,8.5942,8.5359,8.5431,108800.0
2013-07-19 09:50:00,11.7,11.71,11.68,11.69,103600.0,8.5359,8.5431,8.5213,8.5286,103600.0
2013-07-19 10:00:00,11.69,11.71,11.68,11.7,108800.0,8.5286,8.5431,8.5213,8.5359,108800.0
2013-07-19 10:10:00,11.71,11.73,11.69,11.69,148000.0,8.5431,8.5577,8.5286,8.5286,148000.0
2013-07-19 10:20:00,11.69,11.74,11.69,11.74,104000.0,8.5286,8.565,8.5286,8.565,104000.0
2013-07-19 10:30:00,11.74,11.78,11.72,11.75,101200.0,8.565,8.5942,8.5504,8.5723,101200.0
2013-07-19 10:40:00,11.75,11.78,11.73,11.77,63600.0,8.5723,8.5942,8.5577,8.5869,63600.0
2013-07-19 10:50:00,11.77,11.77,11.74,11.74,111600.0,8.5869,8.5869,8.565,8.565,111600.0
2013-07-19 11:00:00,11.75,11.76,11.72,11.72,53600.0,8.5723,8.5796,8.5504,8.5504,53600.0
2013-07-19 11:10:00,11.72,11.73,11.71,11.72,36800.0,8.5504,8.5577,8.5431,8.5504,36800.0
2013-07-19 11:20:00,11.72,11.74,11.72,11.74,58400.0,8.5504,8.565,8.5504,8.565,58400.0
2013-07-19 11:30:00,11.73,11.73,11.7,11.7,217600.0,8.5577,8.5577,8.5359,8.5359,217600.0
2013-07-19 11:40:00,11.71,11.73,11.71,11.72,20000.0,8.5431,8.5577,8.5431,8.5504,20000.0
2013-07-19 11:50:00,11.72,11.72,11.71,11.72,36000.0,8.5504,8.5504,8.5431,8.5504,36000.0
2013-07-19 12:00:00,11.72,11.74,11.72,11.74,72400.0,8.5504,8.565,8.5504,8.565,72400.0
2013-07-19 12:10:00,11.73,11.74,11.72,11.72,38400.0,8.5577,8.565,8.5504,8.5504,38400.0
2013-07-19 12:20:00,11.72,11.74,11.72,11.72,21600.0,8.5504,8.565,8.5504,8.5504,21600.0
2013-07-19 12:30:00,11.73,11.73,11.71,11.72,9200.0,8.5577,8.5577,8.5431,8.5504,9200.0
2013-07-19 12:40:00,11.72,11.72,11.7,11.71,32800.0,8.5504,8.5504,8.5359,8.5431,32800.0
2013-07-19 12:50:00,11.7,11.7,11.67,11.68,147200.0,8.5359,8.5359,8.514,8.5213,147200.0
2013-07-19 13:00:00,11.68,11.69,11.65,11.65,92000.0,8.5213,8.5286,8.4994,8.4994,92000.0
2013-07-19 13:10:00,11.65,11.67,11.65,11.65,70400.0,8.4994,8.514,8.4994,8.4994,70400.0
2013-07-19 13:20:00,11.66,11.67,11.65,11.67,59600.0,8.5067,8.514,8.4994,8.514,59600.0
2013-07-19 13:30:00,11.67,11.69,11.66,11.69,38400.0,8.514,8.5286,8.5067,8.5286,38400.0
2013-07-19 13:40:00,11.69,11.7,11.68,11.69,95600.0,8.5286,8.5359,8.5213,8.5286,95600.0
2013-07-19 13:50:00,11.69,11.69,11.67,11.69,59600.0,8.5286,8.5286,8.514,8.5286,59600.0
2013-07-19 14:00:00,11.69,11.7,11.68,11.69,114800.0,8.5286,8.5359,8.5213,8.5286,114800.0
2013-07-19 14:10:00,11.69,11.7,11.69,11.69,82800.0,8.5286,8.5359,8.5286,8.5286,82800.0
2013-07-19 14:20:00,11.69,11.7,11.68,11.68,46000.0,8.5286,8.5359,8.5213,8.5213,46000.0
2013-07-19 14:30:00,11.68,11.7,11.68,11.7,93600.0,8.5213,8.5359,8.5213,8.5359,93600.0
2013-07-19 14:40:00,11.7,11.7,11.69,11.7,63200.0,8.5359,8.5359,8.5286,8.5359,63200.0
2013-07-19 14:50:00,11.7,11.7,11.69,11.69,54800.0,8.5359,8.5359,8.5286,8.5286,54800.0
2013-07-19 15:00:00,11.69,11.71,11.69,11.7,109600.0,8.5286,8.5431,8.5286,8.5359,109600.0
2013-07-19 15:10:00,11.7,11.71,11.7,11.7,106800.0,8.5359,8.5431,8.5359,8.5359,106800.0
2013-07-19 15:20:00,11.7,11.7,11.68,11.68,85600.0,8.5359,8.5359,8.5213,8.5213,85600.0
2013-07-19 15:30:00,11.68,11.7,11.68,11.68,105200.0,8.5213,8.5359,8.5213,8.5213,105200.0
2013-07-19 15:40:00,11.68,11.71,11.68,11.69,203600.0,8.5213,8.5431,8.5213,8.5286,203600.0
2013-07-19 15:50:00,11.69,11.7,11.69,11.7,452400.0,8.5286,8.5359,8.5286,8.5359,452400.0
2013-07-22 09:30:00,11.77,11.79,11.7,11.7,557600.0,8.5869,8.6015,8.5359,8.5359,557600.0
2013-07-22 09:40:00,11.7,11.73,11.68,11.72,164000.0,8.5359,8.5577,8.5213,8.5504,164000.0
2013-07-22 09:50:00,11.72,11.75,11.67,11.69,114800.0,8.5504,8.5723,8.514,8.5286,114800.0
2013-07-22 10:00:00,11.69,11.76,11.67,11.72,136800.0,8.5286,8.5796,8.514,8.5504,136800.0
2013-07-22 10:10:00,11.73,11.75,11.72,11.72,89200.0,8.5577,8.5723,8.5504,8.5504,89200.0
2013-07-22 10:20:00,11.72,11.76,11.72,11.74,87200.0,8.5504,8.5796,8.5504,8.565,87200.0
2013-07-22 10:30:00,11.74,11.77,11.74,11.76,97600.0,8.565,8.5869,8.565,8.5796,97600.0
2013-07-22 10:40:00,11.76,11.77,11.74,11.75,112000.0,8.5796,8.5869,8.565,8.5723,112000.0
2013-07-22 10:50:00,11.75,11.76,11.74,11.74,104000.0,8.5723,8.5796,8.565,8.565,104000.0
2013-07-22 11:00:00,11.74,11.76,11.74,11.74,180400.0,8.565,8.5796,8.565,8.565,180400.0
2013-07-22 11:10:00,11.74,11.75,11.74,11.74,146800.0,8.565,8.5723,8.565,8.565,146800.0
2013-07-22 11:20:00,11.74,11.77,11.74,11.75,124800.0,8.565,8.5869,8.565,8.5723,124800.0
2013-07-22 11:30:00,11.75,11.78,11.75,11.77,86800.0,8.5723,8.5942,8.5723,8.5869,86800.0
2013-07-22 11:40:00,11.77,11.78,11.76,11.76,140800.0,8.5869,8.5942,8.5796,8.5796,140800.0
2013-07-22 11:50:00,11.76,11.76,11.74,11.75,123600.0,8.5796,8.5796,8.565,8.5723,123600.0
2013-07-22 12:00:00,11.75,11.76,11.74,11.74,93600.0,8.5723,8.5796,8.565,8.565,93600.0
2013-07-22 12:10:00,11.74,11.75,11.73,11.73,114800.0,8.565,8.5723,8.5577,8.5577,114800.0
2013-07-22 12:20:00,11.74,11.74,11.72,11.74,61600.0,8.565,8.565,8.5504,8.565,61600.0
2013-07-22 12:30:00,11.74,11.75,11.73,11.74,49200.0,8.565,8.5723,8.5577,8.565,49200.0
2013-07-22 12:40:00,11.74,11.75,11.73,11.75,45600.0,8.565,8.5723,8.5577,8.5723,45600.0
2013-07-22 12:50:00,11.75,11.76,11.74,11.75,30400.0,8.5723,8.5796,8.565,8.5723,30400.0
2013-07-22 13:00:00,11.75,11.75,11.74,11.75,56000.0,8.5723,8.5723,8.565,8.5723,56000.0
2013-07-22 13:10:00,11.75,11.75,11.73,11.74,54400.0,8.5723,8.5723,8.5577,8.565,54400.0
2013-07-22 13:20:00,11.74,11.75,11.74,11.74,142800.0,8.565,8.5723,8.565,8.565,142800.0
2013-07-22 13:30:00,11.74,11.74,11.72,11.73,162000.0,8.565,8.565,8.5504,8.5577,162000.0
2013-07-22 13:40:00,11.73,11.73,11.71,11.71,100400.0,8.5577,8.5577,8.5431,8.5431,100400.0
2013-07-22 13:50:00,11.71,11.75,11.7,11.75,115600.0,8.5431,8.5723,8.5359,8.5723,115600.0
2013-07-22 14:00:00,11.75,11.76,11.74,11.75,75600.0,8.5723,8.5796,8.565,8.5723,75600.0
2013-07-22 14:10:00,11.75,11.76,11.74,11.75,136000.0,8.5723,8.5796,8.565,8.5723,136000.0
2013-07-22 14:20:00,11.75,11.75,11.74,11.75,58400.0,8.5723,8.5723,8.565,8.5723,58400.0
2013-07-22 14:30:00,11.75,11.75,11.74,11.74,129200.0,8.5723,8.5723,8.565,8.565,129200.0
2013-07-22 14:40:00,11.74,11.75,11.74,11.75,93600.0,8.565,8.5723,8.565,8.5723,93600.0
2013-07-22 14:50:00,11.75,11.75,11.74,11.75,105200.0,8.5723,8.5723,8.565,8.5723,105200.0
2013-07-22 15:00:00,11.75,11.75,11.74,11.75,116800.0,8.5723,8.5723,8.565,8.5723,116800.0
2013-07-22 15:10:00,11.75,11.75,11.74,11.75,101200.0,8.5723,8.5723,8.565,8.5723,101200.0
2013-07-22 15:20:00,11.75,11.75,11.75,11.75,82000.0,8.5723,8.5723,8.5723,8.5723,82000.0
2013-07-22 15:30:00,11.75,11.75,11.74,11.75,186400.0,8.5723,8.5723,8.565,8.5723,186400.0
2013-07-22 15:40:00,11.75,11.75,11.74,11.74,175200.0,8.5723,8.5723,8.565,8.565,175200.0
2013-07-22 15:50:00,11.74,11.74,11.72,11.72,489600.0,8.565,8.565,8.5504,8.5504,489600.0
2013-07-23 09:30:00,11.8,11.8,11.71,11.74,161200.0,8.6088,8.6088,8.5431,8.565,161200.0
2013-07-23 09:40:00,11.73,11.75,11.68,11.69,89200.0,8.5577,8.5723,8.5213,8.5286,89200.0
2013-07-23 09:50:00,11.69,11.7,11.67,11.7,127600.0,8.5286,8.5359,8.514,8.5359,127600.0
2013-07-23 10:00:00,11.7,11.7,11.67,11.68,180800.0,8.5359,8.5359,8.514,8.5213,180800.0
2013-07-23 10:10:00,11.68,11.71,11.66,11.67,151200.0,8.5213,8.5431,8.5067,8.514,151200.0
2013-07-23 10:20:00,11.66,11.66,11.63,11.64,192000.0,8.5067,8.5067,8.4848,8.4921,192000.0
2013-07-23 10:30:00,11.64,11.64,11.61,11.62,112000.0,8.4921,8.4921,8.4702,8.4775,112000.0
2013-07-23 10:40:00,11.62,11.65,11.61,11.65,110400.0,8.4775,8.4994,8.4702,8.4994,110400.0
2013-07-23 10:50:00,11.65,11.67,11.63,11.65,112400.0,8.4994,8.514,8.4848,8.4994,112400.0
2013-07-23 11:00:00,11.65,11.66,11.64,11.65,88800.0,8.4994,8.5067,8.4921,8.4994,88800.0
2013-07-23 11:10:00,11.66,11.68,11.66,11.67,91600.0,8.5067,8.5213,8.5067,8.514,91600.0
2013-07-23 11:20:00,11.67,11.68,11.66,11.67,67600.0,8.514,8.5213,8.5067,8.514,67600.0
2013-07-23 11:30:00,11.67,11.69,11.66,11.68,123200.0,8.514,8.5286,8.5067,8.5213,123200.0
2013-07-23 11:40:00,11.68,11.71,11.68,11.71,84800.0,8.5213,8.5431,8.5213,8.5431,84800.0
2013-07-23 11:50:00,11.71,11.72,11.7,11.71,100000.0,8.5431,8.5504,8.5359,8.5431,100000.0
2013-07-23 12:00:00,11.7,11.71,11.69,11.71,84000.0,8.5359,8.5431,8.5286,8.5431,84000.0
2013-07-23 12:10:00,11.7,11.72,11.7,11.72,121600.0,8.5359,8.5504,8.5359,8.5504,121600.0
2013-07-23 12:20:00,11.72,11.72,11.7,11.72,158800.0,8.5504,8.5504,8.5359,8.5504,158800.0
2013-07-23 12:30:00,11.72,11.74,11.72,11.73,46800.0,8.5504,8.565,8.5504,8.5577,46800.0
2013-07-23 12:40:00,11.73,11.73,11.72,11.72,79200.0,8.5577,8.5577,8.5504,8.5504,79200.0
2013-07-23 12:50:00,11.72,11.73,11.71,11.72,60000.0,8.5504,8.5577,8.5431,8.5504,60000.0
2013-07-23 13:00:00,11.72,11.74,11.72,11.74,123600.0,8.5504,8.565,8.5504,8.565,123600.0
2013-07-23 13:10:00,11.73,11.75,11.72,11.73,409200.0,8.5577,8.5723,8.5504,8.5577,409200.0
2013-07-23 13:20:00,11.73,11.73,11.7,11.72,71200.0,8.5577,8.5577,8.5359,8.5504,71200.0
2013-07-23 13:30:00,11.72,11.72,11.71,11.72,105600.0,8.5504,8.5504,8.5431,8.5504,105600.0
2013-07-23 13:40:00,11.72,11.72,11.71,11.72,68800.0,8.5504,8.5504,8.5431,8.5504,68800.0
2013-07-23 13:50:00,11.72,11.72,11.71,11.72,74400.0,8.5504,8.5504,8.5431,8.5504,74400.0
2013-07-23 14:00:00,11.72,11.74,11.71,11.72,100400.0,8.5504,8.565,8.5431,8.5504,100400.0
2013-07-23 14:10:00,11.72,11.72,11.7,11.71,125600.0,8.5504,8.5504,8.5359,8.5431,125600.0
2013-07-23 14:20:00,11.71,11.71,11.69,11.7,101600.0,8.5431,8.5431,8.5286,8.5359,101600.0
2013-07-23 14:30:00,11.69,11.69,11.67,11.68,82000.0,8.5286,8.5286,8.514,8.5213,82000.0
2013-07-23 14:40:00,11.68,11.7,11.68,11.69,87200.0,8.5213,8.5359,8.5213,8.5286,87200.0
2013-07-23 14:50:00,11.69,11.71,11.68,11.7,101200.0,8.5286,8.5431,8.5213,8.5359,101200.0
2013-07-23 15:00:00,11.69,11.69,11.68,11.68,76000.0,8.5286,8.5286,8.5213,8.5213,76000.0
2013-07-23 15:10:00,11.68,11.7,11.68,11.69,135600.0,8.5213,8.5359,8.5213,8.5286,135600.0
2013-07-23 15:20:00,11.69,11.7,11.68,11.69,131200.0,8.5286,8.5359,8.5213,8.5286,131200.0
2013-07-23 15:30:00,11.69,11.7,11.69,11.69,195600.0,8.5286,8.5359,8.5286,8.5286,195600.0
2013-07-23 15:40:00,11.69,11.7,11.65,11.67,352000.0,8.5286,8.5359,8.4994,8.514,352000.0
2013-07-23 15:50:00,11.66,11.67,11.65,11.66,596800.0,8.5067,8.514,8.4994,8.5067,596800.0
2013-07-24 09:30:00,11.68,11.68,11.57,11.59,128000.0,8.5681,8.5681,8.4874,8.5021,128000.0
2013-07-24 09:40:00,11.59,11.59,11.54,11.56,61200.0,8.5021,8.5021,8.4654,8.4801,61200.0
2013-07-24 09:50:00,11.56,11.56,11.47,11.48,134800.0,8.4801,8.4801,8.4141,8.4214,134800.0
2013-07-24 10:00:00,11.48,11.52,11.43,11.43,202000.0,8.4214,8.4508,8.3847,8.3847,202000.0
2013-07-24 10:10:00,11.43,11.46,11.42,11.45,214400.0,8.3847,8.4067,8.3774,8.3994,214400.0
2013-07-24 10:20:00,11.45,11.47,11.41,11.41,155200.0,8.3994,8.4141,8.3701,8.3701,155200.0
2013-07-24 10:30:00,11.42,11.46,11.4,11.45,186800.0,8.3774,8.4067,8.3627,8.3994,186800.0
2013-07-24 10:40:00,11.46,11.46,11.41,11.43,134000.0,8.4067,8.4067,8.3701,8.3847,134000.0
2013-07-24 10:50:00,11.43,11.46,11.4,11.42,166800.0,8.3847,8.4067,8.3627,8.3774,166800.0
2013-07-24 11:00:00,11.42,11.42,11.4,11.4,144000.0,8.3774,8.3774,8.3627,8.3627,144000.0
2013-07-24 11:10:00,11.4,11.43,11.4,11.42,154800.0,8.3627,8.3847,8.3627,8.3774,154800.0
2013-07-24 11:20:00,11.42,11.47,11.42,11.47,167600.0,8.3774,8.4141,8.3774,8.4141,167600.0
2013-07-24 11:30:00,11.47,11.49,11.45,11.45,173200.0,8.4141,8.4288,8.3994,8.3994,173200.0
2013-07-24 11:40:00,11.45,11.47,11.45,11.47,131200.0,8.3994,8.4141,8.3994,8.4141,131200.0
2013-07-24 11:50:00,11.47,11.47,11.44,11.46,105200.0,8.4141,8.4141,8.3921,8.4067,105200.0
2013-07-24 12:00:00,11.45,11.45,11.44,11.45,132000.0,8.3994,8.3994,8.3921,8.3994,132000.0
2013-07-24 12:10:00,11.45,11.45,11.42,11.43,146000.0,8.3994,8.3994,8.3774,8.3847,146000.0
2013-07-24 12:20:00,11.43,11.45,11.4,11.41,123200.0,8.3847,8.3994,8.3627,8.3701,123200.0
2013-07-24 12:30:00,11.41,11.43,11.4,11.41,179200.0,8.3701,8.3847,8.3627,8.3701,179200.0
2013-07-24 12:40:00,11.41,11.41,11.4,11.4,120000.0,8.3701,8.3701,8.3627,8.3627,120000.0
2013-07-24 12:50:00,11.4,11.4,11.38,11.38,142400.0,8.3627,8.3627,8.3481,8.3481,142400.0
2013-07-24 13:00:00,11.38,11.38,11.34,11.35,200400.0,8.3481,8.3481,8.3187,8.3261,200400.0
2013-07-24 13:10:00,11.35,11.35,11.32,11.35,130400.0,8.3261,8.3261,8.304,8.3261,130400.0
2013-07-24 13:20:00,11.35,11.35,11.33,11.33,113600.0,8.3261,8.3261,8.3114,8.3114,113600.0
2013-07-24 13:30:00,11.33,11.33,11.31,11.32,185200.0,8.3114,8.3114,8.2967,8.304,185200.0
2013-07-24 13:40:00,11.32,11.34,11.31,11.34,160400.0,8.304,8.3187,8.2967,8.3187,160400.0
2013-07-24 13:50:00,11.34,11.35,11.33,11.34,266000.0,8.3187,8.3261,8.3114,8.3187,266000.0
2013-07-24 14:00:00,11.34,11.35,11.34,11.34,144800.0,8.3187,8.3261,8.3187,8.3187,144800.0
2013-07-24 14:10:00,11.34,11.35,11.34,11.35,234800.0,8.3187,8.3261,8.3187,8.3261,234800.0
2013-07-24 14:20:00,11.35,11.36,11.35,11.35,209600.0,8.3261,8.3334,8.3261,8.3261,209600.0
2013-07-24 14:30:00,11.36,11.36,11.35,11.36,228400.0,8.3334,8.3334,8.3261,8.3334,228400.0
2013-07-24 14:40:00,11.36,11.36,11.35,11.36,132000.0,8.3334,8.3334,8.3261,8.3334,132000.0
2013-07-24 14:50:00,11.36,11.37,11.35,11.36,162000.0,8.3334,8.3407,8.3261,8.3334,162000.0
2013-07-24 15:00:00,11.36,11.36,11.34,11.35,270000.0,8.3334,8.3334,8.3187,8.3261,270000.0
2013-07-24 15:10:00,11.35,11.35,11.32,11.32,251200.0,8.3261,8.3261,8.304,8.304,251200.0
2013-07-24 15:20:00,11.32,11.34,11.32,11.32,224800.0,8.304,8.3187,8.304,8.304,224800.0
2013-07-24 15:30:00,11.32,11.32,11.29,11.3,400000.0,8.304,8.304,8.282,8.2894,400000.0
2013-07-24 15:40:00,11.3,11.33,11.3,11.33,390800.0,8.2894,8.3114,8.2894,8.3114,390800.0
2013-07-24 15:50:00,11.33,11.37,11.33,11.36,960000.0,8.3114,8.3407,8.3114,8.3334,960000.0
2013-07-25 09:30:00,11.33,11.38,11.32,11.37,120800.0,8.3114,8.3481,8.304,8.3407,120800.0
2013-07-25 09:40:00,11.37,11.45,11.33,11.44,65200.0,8.3407,8.3994,8.3114,8.3921,65200.0
2013-07-25 09:50:00,11.43,11.47,11.42,11.43,96000.0,8.3847,8.4141,8.3774,8.3847,96000.0
2013-07-25 10:00:00,11.44,11.49,11.44,11.48,164800.0,8.3921,8.4288,8.3921,8.4214,164800.0
2013-07-25 10:10:00,11.48,11.49,11.43,11.45,117600.0,8.4214,8.4288,8.3847,8.3994,117600.0
2013-07-25 10:20:00,11.44,11.49,11.44,11.49,157200.0,8.3921,8.4288,8.3921,8.4288,157200.0
2013-07-25 10:30:00,11.49,11.5,11.48,11.49,154000.0,8.4288,8.4361,8.4214,8.4288,154000.0
2013-07-25 10:40:00,11.49,11.52,11.49,11.51,139600.0,8.4288,8.4508,8.4288,8.4434,139600.0
2013-07-25 10:50:00,11.51,11.52,11.49,11.52,97200.0,8.4434,8.4508,8.4288,8.4508,97200.0
2013-07-25 11:00:00,11.52,11.52,11.49,11.5,210400.0,8.4508,8.4508,8.4288,8.4361,210400.0
2013-07-25 11:10:00,11.51,11.51,11.47,11.48,91600.0,8.4434,8.4434,8.4141,8.4214,91600.0
2013-07-25 11:20:00,11.48,11.5,11.48,11.49,60000.0,8.4214,8.4361,8.4214,8.4288,60000.0
2013-07-25 11:30:00,11.49,11.51,11.48,11.49,129200.0,8.4288,8.4434,8.4214,8.4288,129200.0
2013-07-25 11:40:00,11.49,11.51,11.49,11.49,66400.0,8.4288,8.4434,8.4288,8.4288,66400.0
2013-07-25 11:50:00,11.49,11.5,11.49,11.49,54000.0,8.4288,8.4361,8.4288,8.4288,54000.0
2013-07-25 12:00:00,11.49,11.49,11.48,11.49,107200.0,8.4288,8.4288,8.4214,8.4288,107200.0
2013-07-25 12:10:00,11.49,11.51,11.48,11.49,184800.0,8.4288,8.4434,8.4214,8.4288,184800.0
2013-07-25 12:20:00,11.49,11.51,11.49,11.5,263600.0,8.4288,8.4434,8.4288,8.4361,263600.0
2013-07-25 12:30:00,11.51,11.53,11.51,11.52,155600.0,8.4434,8.4581,8.4434,8.4508,155600.0
2013-07-25 12:40:00,11.52,11.53,11.51,11.52,144800.0,8.4508,8.4581,8.4434,8.4508,144800.0
2013-07-25 12:50:00,11.53,11.53,11.52,11.53,60000.0,8.4581,8.4581,8.4508,8.4581,60000.0
2013-07-25 13:00:00,11.53,11.53,11.51,11.51,65600.0,8.4581,8.4581,8.4434,8.4434,65600.0
2013-07-25 13:10:00,11.51,11.51,11.5,11.5,43600.0,8.4434,8.4434,8.4361,8.4361,43600.0
2013-07-25 13:20:00,11.5,11.51,11.5,11.51,29200.0,8.4361,8.4434,8.4361,8.4434,29200.0
2013-07-25 13:30:00,11.51,11.52,11.5,11.5,132800.0,8.4434,8.4508,8.4361,8.4361,132800.0
2013-07-25 13:40:00,11.5,11.51,11.49,11.51,170800.0,8.4361,8.4434,8.4288,8.4434,170800.0
2013-07-25 13:50:00,11.51,11.51,11.5,11.51,34400.0,8.4434,8.4434,8.4361,8.4434,34400.0
2013-07-25 14:00:00,11.51,11.55,11.5,11.55,91200.0,8.4434,8.4728,8.4361,8.4728,91200.0
2013-07-25 14:10:00,11.55,11.55,11.52,11.53,109200.0,8.4728,8.4728,8.4508,8.4581,109200.0
2013-07-25 14:20:00,11.52,11.52,11.5,11.51,41600.0,8.4508,8.4508,8.4361,8.4434,41600.0
2013-07-25 14:30:00,11.51,11.52,11.51,11.52,43200.0,8.4434,8.4508,8.4434,8.4508,43200.0
2013-07-25 14:40:00,11.52,11.53,11.52,11.53,54000.0,8.4508,8.4581,8.4508,8.4581,54000.0
2013-07-25 14:50:00,11.53,11.54,11.52,11.52,70800.0,8.4581,8.4654,8.4508,8.4508,70800.0
2013-07-25 15:00:00,11.51,11.55,11.51,11.55,72400.0,8.4434,8.4728,8.4434,8.4728,72400.0
2013-07-25 15:10:00,11.54,11.55,11.54,11.54,78400.0,8.4654,8.4728,8.4654,8.4654,78400.0
2013-07-25 15:20:00,11.54,11.56,11.54,11.55,125200.0,8.4654,8.4801,8.4654,8.4728,125200.0
2013-07-25 15:30:00,11.55,11.57,11.55,11.55,122000.0,8.4728,8.4874,8.4728,8.4728,122000.0
2013-07-25 15:40:00,11.55,11.57,11.54,11.55,166000.0,8.4728,8.4874,8.4654,8.4728,166000.0
2013-07-25 15:50:00,11.55,11.57,11.54,11.56,558800.0,8.4728,8.4874,8.4654,8.4801,558800.0
2013-07-26 09:30:00,11.53,11.54,11.49,11.51,122400.0,8.4581,8.4654,8.4288,8.4434,122400.0
2013-07-26 09:40:00,11.51,11.58,11.51,11.56,69200.0,8.4434,8.4948,8.4434,8.4801,69200.0
2013-07-26 09:50:00,11.55,11.58,11.53,11.58,74000.0,8.4728,8.4948,8.4581,8.4948,74000.0
2013-07-26 10:00:00,11.58,11.59,11.56,11.56,28000.0,8.4948,8.5021,8.4801,8.4801,28000.0
2013-07-26 10:10:00,11.55,11.57,11.54,11.57,80800.0,8.4728,8.4874,8.4654,8.4874,80800.0
2013-07-26 10:20:00,11.57,11.57,11.54,11.54,61200.0,8.4874,8.4874,8.4654,8.4654,61200.0
2013-07-26 10:30:00,11.53,11.54,11.53,11.54,68000.0,8.4581,8.4654,8.4581,8.4654,68000.0
2013-07-26 10:40:00,11.54,11.56,11.52,11.53,116800.0,8.4654,8.4801,8.4508,8.4581,116800.0
2013-07-26 10:50:00,11.53,11.53,11.5,11.5,58400.0,8.4581,8.4581,8.4361,8.4361,58400.0
2013-07-26 11:00:00,11.51,11.53,11.5,11.52,51600.0,8.4434,8.4581,8.4361,8.4508,51600.0
2013-07-26 11:10:00,11.52,11.53,11.52,11.53,68400.0,8.4508,8.4581,8.4508,8.4581,68400.0
2013-07-26 11:20:00,11.53,11.54,11.52,11.53,56400.0,8.4581,8.4654,8.4508,8.4581,56400.0
2013-07-26 11:30:00,11.54,11.55,11.52,11.53,63200.0,8.4654,8.4728,8.4508,8.4581,63200.0
2013-07-26 11:40:00,11.53,11.54,11.53,11.54,33200.0,8.4581,8.4654,8.4581,8.4654,33200.0
2013-07-26 11:50:00,11.53,11.54,11.53,11.53,36000.0,8.4581,8.4654,8.4581,8.4581,36000.0
2013-07-26 12:00:00,11.53,11.55,11.53,11.55,92400.0,8.4581,8.4728,8.4581,8.4728,92400.0
2013-07-26 12:10:00,11.55,11.56,11.55,11.56,36400.0,8.4728,8.4801,8.4728,8.4801,36400.0
2013-07-26 12:20:00,11.56,11.57,11.56,11.57,38800.0,8.4801,8.4874,8.4801,8.4874,38800.0
2013-07-26 12:30:00,11.57,11.59,11.56,11.58,183600.0,8.4874,8.5021,8.4801,8.4948,183600.0
2013-07-26 12:40:00,11.58,11.58,11.57,11.57,21200.0,8.4948,8.4948,8.4874,8.4874,21200.0
2013-07-26 12:50:00,11.58,11.58,11.56,11.56,84000.0,8.4948,8.4948,8.4801,8.4801,84000.0
2013-07-26 13:00:00,11.56,11.59,11.56,11.58,42800.0,8.4801,8.5021,8.4801,8.4948,42800.0
2013-07-26 13:10:00,11.58,11.6,11.58,11.6,89600.0,8.4948,8.5094,8.4948,8.5094,89600.0
2013-07-26 13:20:00,11.6,11.62,11.6,11.61,45200.0,8.5094,8.5241,8.5094,8.5168,45200.0
2013-07-26 13:30:00,11.61,11.62,11.59,11.59,48400.0,8.5168,8.5241,8.5021,8.5021,48400.0
2013-07-26 13:40:00,11.6,11.61,11.6,11.61,40400.0,8.5094,8.5168,8.5094,8.5168,40400.0
2013-07-26 13:50:00,11.61,11.63,11.61,11.62,145600.0,8.5168,8.5315,8.5168,8.5241,145600.0
2013-07-26 14:00:00,11.62,11.65,11.61,11.65,144000.0,8.5241,8.5461,8.5168,8.5461,144000.0
2013-07-26 14:10:00,11.65,11.67,11.63,11.64,104000.0,8.5461,8.5608,8.5315,8.5388,104000.0
2013-07-26 14:20:00,11.63,11.64,11.62,11.62,62800.0,8.5315,8.5388,8.5241,8.5241,62800.0
2013-07-26 14:30:00,11.62,11.62,11.61,11.62,65200.0,8.5241,8.5241,8.5168,8.5241,65200.0
2013-07-26 14:40:00,11.61,11.63,11.61,11.61,208400.0,8.5168,8.5315,8.5168,8.5168,208400.0
2013-07-26 14:50:00,11.62,11.63,11.61,11.62,104800.0,8.5241,8.5315,8.5168,8.5241,104800.0
2013-07-26 15:00:00,11.62,11.63,11.61,11.63,74000.0,8.5241,8.5315,8.5168,8.5315,74000.0
2013-07-26 15:10:00,11.63,11.63,11.62,11.63,67200.0,8.5315,8.5315,8.5241,8.5315,67200.0
2013-07-26 15:20:00,11.63,11.64,11.62,11.63,52400.0,8.5315,8.5388,8.5241,8.5315,52400.0
2013-07-26 15:30:00,11.62,11.63,11.62,11.63,108400.0,8.5241,8.5315,8.5241,8.5315,108400.0
2013-07-26 15:40:00,11.63,11.65,11.62,11.64,208000.0,8.5315,8.5461,8.5241,8.5388,208000.0
2013-07-26 15:50:00,11.64,11.67,11.63,11.67,788400.0,8.5388,8.5608,8.5315,8.5608,788400.0
2013-07-29 09:30:00,11.58,11.74,11.58,11.73,243200.0,8.4948,8.6121,8.4948,8.6048,243200.0
2013-07-29 09:40:00,11.73,11.83,11.73,11.82,320400.0,8.6048,8.6782,8.6048,8.6708,320400.0
2013-07-29 09:50:00,11.82,11.82,11.75,11.8,179600.0,8.6708,8.6708,8.6195,8.6562,179600.0
2013-07-29 10:00:00,11.8,11.81,11.78,11.8,107600.0,8.6562,8.6635,8.6415,8.6562,107600.0
2013-07-29 10:10:00,11.8,11.82,11.75,11.77,222800.0,8.6562,8.6708,8.6195,8.6342,222800.0
2013-07-29 10:20:00,11.77,11.78,11.77,11.78,74000.0,8.6342,8.6415,8.6342,8.6415,74000.0
2013-07-29 10:30:00,11.78,11.79,11.75,11.75,83200.0,8.6415,8.6488,8.6195,8.6195,83200.0
2013-07-29 10:40:00,11.75,11.79,11.74,11.78,104000.0,8.6195,8.6488,8.6121,8.6415,104000.0
2013-07-29 10:50:00,11.79,11.81,11.78,11.81,136000.0,8.6488,8.6635,8.6415,8.6635,136000.0
2013-07-29 11:00:00,11.81,11.84,11.81,11.82,172800.0,8.6635,8.6855,8.6635,8.6708,172800.0
2013-07-29 11:10:00,11.81,11.84,11.81,11.81,220400.0,8.6635,8.6855,8.6635,8.6635,220400.0
2013-07-29 11:20:00,11.82,11.83,11.78,11.79,130800.0,8.6708,8.6782,8.6415,8.6488,130800.0
2013-07-29 11:30:00,11.79,11.81,11.79,11.81,113200.0,8.6488,8.6635,8.6488,8.6635,113200.0
2013-07-29 11:40:00,11.81,11.86,11.81,11.81,257600.0,8.6635,8.7002,8.6635,8.6635,257600.0
2013-07-29 11:50:00,11.81,11.81,11.79,11.8,107200.0,8.6635,8.6635,8.6488,8.6562,107200.0
2013-07-29 12:00:00,11.8,11.81,11.79,11.8,90800.0,8.6562,8.6635,8.6488,8.6562,90800.0
2013-07-29 12:10:00,11.8,11.81,11.79,11.79,83600.0,8.6562,8.6635,8.6488,8.6488,83600.0
2013-07-29 12:20:00,11.79,11.8,11.79,11.8,80400.0,8.6488,8.6562,8.6488,8.6562,80400.0
2013-07-29 12:30:00,11.8,11.8,11.78,11.78,80400.0,8.6562,8.6562,8.6415,8.6415,80400.0
2013-07-29 12:40:00,11.78,11.8,11.78,11.8,93600.0,8.6415,8.6562,8.6415,8.6562,93600.0
2013-07-29 12:50:00,11.8,11.8,11.77,11.77,52800.0,8.6562,8.6562,8.6342,8.6342,52800.0
2013-07-29 13:00:00,11.78,11.8,11.77,11.79,144400.0,8.6415,8.6562,8.6342,8.6488,144400.0
2013-07-29 13:10:00,11.79,11.8,11.78,11.8,91200.0,8.6488,8.6562,8.6415,8.6562,91200.0
2013-07-29 13:20:00,11.8,11.8,11.78,11.79,60000.0,8.6562,8.6562,8.6415,8.6488,60000.0
2013-07-29 13:30:00,11.79,11.79,11.76,11.77,76000.0,8.6488,8.6488,8.6268,8.6342,76000.0
2013-07-29 13:40:00,11.77,11.78,11.75,11.76,83200.0,8.6342,8.6415,8.6195,8.6268,83200.0
2013-07-29 13:50:00,11.76,11.77,11.74,11.76,120000.0,8.6268,8.6342,8.6121,8.6268,120000.0
2013-07-29 14:00:00,11.76,11.8,11.76,11.79,120800.0,8.6268,8.6562,8.6268,8.6488,120800.0
2013-07-29 14:10:00,11.8,11.81,11.79,11.8,86400.0,8.6562,8.6635,8.6488,8.6562,86400.0
2013-07-29 14:20:00,11.8,11.8,11.78,11.79,46800.0,8.6562,8.6562,8.6415,8.6488,46800.0
2013-07-29 14:30:00,11.79,11.79,11.75,11.76,117600.0,8.6488,8.6488,8.6195,8.6268,117600.0
2013-07-29 14:40:00,11.76,11.77,11.75,11.77,110000.0,8.6268,8.6342,8.6195,8.6342,110000.0
2013-07-29 14:50:00,11.77,11.77,11.74,11.74,82800.0,8.6342,8.6342,8.6121,8.6121,82800.0
2013-07-29 15:00:00,11.74,11.75,11.74,11.74,89200.0,8.6121,8.6195,8.6121,8.6121,89200.0
2013-07-29 15:10:00,11.75,11.75,11.72,11.72,122400.0,8.6195,8.6195,8.5975,8.5975,122400.0
2013-07-29 15:20:00,11.72,11.74,11.72,11.73,171200.0,8.5975,8.6121,8.5975,8.6048,171200.0
2013-07-29 15:30:00,11.73,11.74,11.73,11.74,175200.0,8.6048,8.6121,8.6048,8.6121,175200.0
2013-07-29 15:40:00,11.74,11.77,11.72,11.77,330400.0,8.6121,8.6342,8.5975,8.6342,330400.0
2013-07-29 15:50:00,11.77,11.78,11.74,11.77,728800.0,8.6342,8.6415,8.6121,8.6342,728800.0
2013-07-30 09:30:00,11.8,11.85,11.79,11.81,85200.0,8.6562,8.6928,8.6488,8.6635,85200.0
2013-07-30 09:40:00,11.8,11.8,11.75,11.77,68400.0,8.6562,8.6562,8.6195,8.6342,68400.0
2013-07-30 09:50:00,11.78,11.82,11.78,11.82,57600.0,8.6415,8.6708,8.6415,8.6708,57600.0
2013-07-30 10:00:00,11.82,11.85,11.81,11.84,41200.0,8.6708,8.6928,8.6635,8.6855,41200.0
2013-07-30 10:10:00,11.83,11.85,11.82,11.84,122800.0,8.6782,8.6928,8.6708,8.6855,122800.0
2013-07-30 10:20:00,11.84,11.9,11.84,11.9,95200.0,8.6855,8.7295,8.6855,8.7295,95200.0
2013-07-30 10:30:00,11.9,11.92,11.89,11.91,171600.0,8.7295,8.7442,8.7222,8.7369,171600.0
2013-07-30 10:40:00,11.91,11.92,11.89,11.92,84400.0,8.7369,8.7442,8.7222,8.7442,84400.0
2013-07-30 10:50:00,11.92,11.93,11.88,11.89,149200.0,8.7442,8.7515,8.7148,8.7222,149200.0
2013-07-30 11:00:00,11.89,11.9,11.88,11.9,71200.0,8.7222,8.7295,8.7148,8.7295,71200.0
2013-07-30 11:10:00,11.9,11.92,11.9,11.92,54400.0,8.7295,8.7442,8.7295,8.7442,54400.0
2013-07-30 11:20:00,11.92,11.95,11.92,11.95,88400.0,8.7442,8.7662,8.7442,8.7662,88400.0
2013-07-30 11:30:00,11.95,11.96,11.94,11.96,71200.0,8.7662,8.7735,8.7589,8.7735,71200.0
2013-07-30 11:40:00,11.96,11.98,11.96,11.97,121200.0,8.7735,8.7882,8.7735,8.7809,121200.0
2013-07-30 11:50:00,11.97,11.98,11.96,11.97,63200.0,8.7809,8.7882,8.7735,8.7809,63200.0
2013-07-30 12:00:00,11.97,11.97,11.95,11.97,72800.0,8.7809,8.7809,8.7662,8.7809,72800.0
2013-07-30 12:10:00,11.97,12.0,11.97,11.99,217600.0,8.7809,8.8029,8.7809,8.7955,217600.0
2013-07-30 12:20:00,11.99,12.0,11.97,11.98,94400.0,8.7955,8.8029,8.7809,8.7882,94400.0
2013-07-30 12:30:00,11.98,11.99,11.97,11.98,142400.0,8.7882,8.7955,8.7809,8.7882,142400.0
2013-07-30 12:40:00,11.98,11.99,11.97,11.97,104400.0,8.7882,8.7955,8.7809,8.7809,104400.0
2013-07-30 12:50:00,11.96,11.97,11.96,11.96,84800.0,8.7735,8.7809,8.7735,8.7735,84800.0
2013-07-30 13:00:00,11.97,11.97,11.95,11.96,141200.0,8.7809,8.7809,8.7662,8.7735,141200.0
2013-07-30 13:10:00,11.96,11.96,11.95,11.96,111200.0,8.7735,8.7735,8.7662,8.7735,111200.0
2013-07-30 13:20:00,11.96,11.96,11.94,11.94,48000.0,8.7735,8.7735,8.7589,8.7589,48000.0
2013-07-30 13:30:00,11.94,11.94,11.91,11.92,192000.0,8.7589,8.7589,8.7369,8.7442,192000.0
2013-07-30 13:40:00,11.92,11.92,11.9,11.91,90800.0,8.7442,8.7442,8.7295,8.7369,90800.0
2013-07-30 13:50:00,11.91,11.93,11.91,11.93,75600.0,8.7369,8.7515,8.7369,8.7515,75600.0
2013-07-30 14:00:00,11.93,11.93,11.92,11.92,112400.0,8.7515,8.7515,8.7442,8.7442,112400.0
2013-07-30 14:10:00,11.92,11.93,11.9,11.93,138800.0,8.7442,8.7515,8.7295,8.7515,138800.0
2013-07-30 14:20:00,11.93,11.98,11.93,11.98,170000.0,8.7515,8.7882,8.7515,8.7882,170000.0
2013-07-30 14:30:00,11.97,12.01,11.97,12.01,264000.0,8.7809,8.8102,8.7809,8.8102,264000.0
2013-07-30 14:40:00,12.01,12.05,12.01,12.04,674000.0,8.8102,8.8396,8.8102,8.8322,674000.0
2013-07-30 14:50:00,12.04,12.05,12.04,12.04,272400.0,8.8322,8.8396,8.8322,8.8322,272400.0
2013-07-30 15:00:00,12.04,12.1,12.04,12.1,378800.0,8.8322,8.8762,8.8322,8.8762,378800.0
2013-07-30 15:10:00,12.1,12.16,12.1,12.14,872800.0,8.8762,8.9202,8.8762,8.9056,872800.0
2013-07-30 15:20:00,12.14,12.16,12.09,12.09,509200.0,8.9056,8.9202,8.8689,8.8689,509200.0
2013-07-30 15:30:00,12.09,12.11,12.08,12.08,406000.0,8.8689,8.8836,8.8616,8.8616,406000.0
2013-07-30 15:40:00,12.08,12.11,12.07,12.09,636000.0,8.8616,8.8836,8.8542,8.8689,636000.0
2013-07-30 15:50:00,12.09,12.1,12.08,12.09,1024000.0,8.8689,8.8762,8.8616,8.8689,1024000.0
2013-07-31 09:30:00,12.09,12.15,12.09,12.14,215200.0,8.8689,8.9129,8.8689,8.9056,215200.0
2013-07-31 09:40:00,12.13,12.19,12.11,12.18,134800.0,8.8982,8.9423,8.8836,8.9349,134800.0
2013-07-31 09:50:00,12.18,12.18,12.13,12.18,402800.0,8.9349,8.9349,8.8982,8.9349,402800.0
2013-07-31 10:00:00,12.18,12.18,12.11,12.13,178800.0,8.9349,8.9349,8.8836,8.8982,178800.0
2013-07-31 10:10:00,12.13,12.19,12.13,12.18,229200.0,8.8982,8.9423,8.8982,8.9349,229200.0
2013-07-31 10:20:00,12.18,12.22,12.17,12.22,205600.0,8.9349,8.9643,8.9276,8.9643,205600.0
2013-07-31 10:30:00,12.22,12.25,12.22,12.25,282800.0,8.9643,8.9863,8.9643,8.9863,282800.0
2013-07-31 10:40:00,12.25,12.25,12.2,12.2,310000.0,8.9863,8.9863,8.9496,8.9496,310000.0
2013-07-31 10:50:00,12.21,12.21,12.17,12.18,109600.0,8.9569,8.9569,8.9276,8.9349,109600.0
2013-07-31 11:00:00,12.18,12.2,12.17,12.19,216800.0,8.9349,8.9496,8.9276,8.9423,216800.0
2013-07-31 11:10:00,12.19,12.2,12.18,12.19,180800.0,8.9423,8.9496,8.9349,8.9423,180800.0
2013-07-31 11:20:00,12.19,12.2,12.18,12.18,151200.0,8.9423,8.9496,8.9349,8.9349,151200.0
2013-07-31 11:30:00,12.18,12.24,12.18,12.24,181200.0,8.9349,8.9789,8.9349,8.9789,181200.0
2013-07-31 11:40:00,12.24,12.29,12.23,12.28,404000.0,8.9789,9.0156,8.9716,9.0083,404000.0
2013-07-31 11:50:00,12.28,12.3,12.26,12.27,228000.0,9.0083,9.0229,8.9936,9.0009,228000.0
2013-07-31 12:00:00,12.26,12.26,12.24,12.25,134400.0,8.9936,8.9936,8.9789,8.9863,134400.0
2013-07-31 12:10:00,12.25,12.26,12.24,12.25,350400.0,8.9863,8.9936,8.9789,8.9863,350400.0
2013-07-31 12:20:00,12.25,12.26,12.24,12.25,183600.0,8.9863,8.9936,8.9789,8.9863,183600.0
2013-07-31 12:30:00,12.25,12.25,12.24,12.25,187200.0,8.9863,8.9863,8.9789,8.9863,187200.0
2013-07-31 12:40:00,12.25,12.26,12.24,12.25,151600.0,8.9863,8.9936,8.9789,8.9863,151600.0
2013-07-31 12:50:00,12.25,12.25,12.23,12.24,225200.0,8.9863,8.9863,8.9716,8.9789,225200.0
2013-07-31 13:00:00,12.24,12.24,12.22,12.24,166000.0,8.9789,8.9789,8.9643,8.9789,166000.0
2013-07-31 13:10:00,12.24,12.25,12.24,12.24,111200.0,8.9789,8.9863,8.9789,8.9789,111200.0
2013-07-31 13:20:00,12.24,12.27,12.24,12.27,164000.0,8.9789,9.0009,8.9789,9.0009,164000.0
2013-07-31 13:30:00,12.27,12.28,12.27,12.27,118000.0,9.0009,9.0083,9.0009,9.0009,118000.0
2013-07-31 13:40:00,12.27,12.28,12.27,12.28,155200.0,9.0009,9.0083,9.0009,9.0083,155200.0
2013-07-31 13:50:00,12.28,12.28,12.25,12.26,171200.0,9.0083,9.0083,8.9863,8.9936,171200.0
2013-07-31 14:00:00,12.26,12.29,12.25,12.26,163600.0,8.9936,9.0156,8.9863,8.9936,163600.0
2013-07-31 14:10:00,12.26,12.26,12.21,12.24,205600.0,8.9936,8.9936,8.9569,8.9789,205600.0
2013-07-31 14:20:00,12.24,12.27,12.22,12.24,130800.0,8.9789,9.0009,8.9643,8.9789,130800.0
2013-07-31 14:30:00,12.24,12.28,12.24,12.26,162000.0,8.9789,9.0083,8.9789,8.9936,162000.0
2013-07-31 14:40:00,12.26,12.3,12.26,12.3,134000.0,8.9936,9.0229,8.9936,9.0229,134000.0
2013-07-31 14:50:00,12.3,12.33,12.29,12.33,190800.0,9.0229,9.045,9.0156,9.045,190800.0
2013-07-31 15:00:00,12.33,12.34,12.3,12.3,236800.0,9.045,9.0523,9.0229,9.0229,236800.0
2013-07-31 15:10:00,12.29,12.33,12.29,12.31,258800.0,9.0156,9.045,9.0156,9.0303,258800.0
2013-07-31 15:20:00,12.31,12.32,12.3,12.3,216400.0,9.0303,9.0376,9.0229,9.0229,216400.0
2013-07-31 15:30:00,12.3,12.3,12.25,12.27,252000.0,9.0229,9.0229,8.9863,9.0009,252000.0
2013-07-31 15:40:00,12.27,12.27,12.23,12.26,418400.0,9.0009,9.0009,8.9716,8.9936,418400.0
2013-07-31 15:50:00,12.26,12.27,12.24,12.26,1186000.0,8.9936,9.0009,8.9789,8.9936,1186000.0
2013-08-01 09:30:00,12.36,12.41,12.33,12.33,343200.0,9.067,9.1036,9.045,9.045,343200.0
2013-08-01 09:40:00,12.33,12.37,12.28,12.3,202400.0,9.045,9.0743,9.0083,9.0229,202400.0
2013-08-01 09:50:00,12.3,12.32,12.25,12.25,168000.0,9.0229,9.0376,8.9863,8.9863,168000.0
2013-08-01 10:00:00,12.25,12.33,12.24,12.33,735200.0,8.9863,9.045,8.9789,9.045,735200.0
2013-08-01 10:10:00,12.33,12.34,12.31,12.33,114400.0,9.045,9.0523,9.0303,9.045,114400.0
2013-08-01 10:20:00,12.34,12.39,12.34,12.38,294400.0,9.0523,9.089,9.0523,9.0816,294400.0
2013-08-01 10:30:00,12.38,12.39,12.38,12.38,146400.0,9.0816,9.089,9.0816,9.0816,146400.0
2013-08-01 10:40:00,12.38,12.42,12.38,12.38,100000.0,9.0816,9.111,9.0816,9.0816,100000.0
2013-08-01 10:50:00,12.38,12.41,12.38,12.41,87200.0,9.0816,9.1036,9.0816,9.1036,87200.0
2013-08-01 11:00:00,12.41,12.42,12.4,12.42,64800.0,9.1036,9.111,9.0963,9.111,64800.0
2013-08-01 11:10:00,12.42,12.42,12.4,12.42,84000.0,9.111,9.111,9.0963,9.111,84000.0
2013-08-01 11:20:00,12.42,12.42,12.4,12.42,94800.0,9.111,9.111,9.0963,9.111,94800.0
2013-08-01 11:30:00,12.42,12.43,12.42,12.43,82800.0,9.111,9.1183,9.111,9.1183,82800.0
2013-08-01 11:40:00,12.43,12.44,12.42,12.44,67200.0,9.1183,9.1256,9.111,9.1256,67200.0
2013-08-01 11:50:00,12.44,12.44,12.42,12.43,144000.0,9.1256,9.1256,9.111,9.1183,144000.0
2013-08-01 12:00:00,12.43,12.44,12.42,12.43,184000.0,9.1183,9.1256,9.111,9.1183,184000.0
2013-08-01 12:10:00,12.43,12.46,12.43,12.46,213600.0,9.1183,9.1403,9.1183,9.1403,213600.0
2013-08-01 12:20:00,12.46,12.47,12.43,12.45,243200.0,9.1403,9.1477,9.1183,9.133,243200.0
2013-08-01 12:30:00,12.45,12.46,12.44,12.45,64800.0,9.133,9.1403,9.1256,9.133,64800.0
2013-08-01 12:40:00,12.45,12.45,12.43,12.44,191600.0,9.133,9.133,9.1183,9.1256,191600.0
2013-08-01 12:50:00,12.44,12.46,12.43,12.45,101600.0,9.1256,9.1403,9.1183,9.133,101600.0
2013-08-01 13:00:00,12.45,12.46,12.44,12.45,150400.0,9.133,9.1403,9.1256,9.133,150400.0
2013-08-01 13:10:00,12.45,12.46,12.44,12.45,83200.0,9.133,9.1403,9.1256,9.133,83200.0
2013-08-01 13:20:00,12.45,12.45,12.44,12.45,131600.0,9.133,9.133,9.1256,9.133,131600.0
2013-08-01 13:30:00,12.45,12.45,12.44,12.45,113600.0,9.133,9.133,9.1256,9.133,113600.0
2013-08-01 13:40:00,12.45,12.45,12.44,12.45,104800.0,9.133,9.133,9.1256,9.133,104800.0
2013-08-01 13:50:00,12.45,12.46,12.44,12.45,80800.0,9.133,9.1403,9.1256,9.133,80800.0
2013-08-01 14:00:00,12.45,12.48,12.45,12.47,106800.0,9.133,9.155,9.133,9.1477,106800.0
2013-08-01 14:10:00,12.47,12.48,12.47,12.47,182000.0,9.1477,9.155,9.1477,9.1477,182000.0
2013-08-01 14:20:00,12.47,12.49,12.47,12.49,138000.0,9.1477,9.1623,9.1477,9.1623,138000.0
2013-08-01 14:30:00,12.49,12.5,12.47,12.5,355600.0,9.1623,9.1697,9.1477,9.1697,355600.0
2013-08-01 14:40:00,12.5,12.51,12.5,12.51,221600.0,9.1697,9.177,9.1697,9.177,221600.0
2013-08-01 14:50:00,12.5,12.52,12.5,12.5,161600.0,9.1697,9.1843,9.1697,9.1697,161600.0
2013-08-01 15:00:00,12.5,12.51,12.5,12.51,142800.0,9.1697,9.177,9.1697,9.177,142800.0
2013-08-01 15:10:00,12.5,12.51,12.46,12.47,156800.0,9.1697,9.177,9.1403,9.1477,156800.0
2013-08-01 15:20:00,12.47,12.48,12.46,12.47,468800.0,9.1477,9.155,9.1403,9.1477,468800.0
2013-08-01 15:30:00,12.47,12.5,12.47,12.49,243600.0,9.1477,9.1697,9.1477,9.1623,243600.0
2013-08-01 15:40:00,12.49,12.53,12.49,12.52,406000.0,9.1623,9.1917,9.1623,9.1843,406000.0
2013-08-01 15:50:00,12.52,12.54,12.52,12.52,1154400.0,9.1843,9.199,9.1843,9.1843,1154400.0
2013-08-02 09:30:00,12.5,12.5,12.43,12.46,445200.0,9.1697,9.1697,9.1183,9.1403,445200.0
2013-08-02 09:40:00,12.46,12.5,12.46,12.48,228000.0,9.1403,9.1697,9.1403,9.155,228000.0
2013-08-02 09:50:00,12.47,12.48,12.43,12.43,118000.0,9.1477,9.155,9.1183,9.1183,118000.0
2013-08-02 10:00:00,12.42,12.42,12.37,12.42,163600.0,9.111,9.111,9.0743,9.111,163600.0
2013-08-02 10:10:00,12.42,12.45,12.41,12.44,86800.0,9.111,9.133,9.1036,9.1256,86800.0
2013-08-02 10:20:00,12.44,12.45,12.43,12.45,86800.0,9.1256,9.133,9.1183,9.133,86800.0
2013-08-02 10:30:00,12.45,12.45,12.43,12.44,89600.0,9.133,9.133,9.1183,9.1256,89600.0
2013-08-02 10:40:00,12.44,12.44,12.43,12.43,68800.0,9.1256,9.1256,9.1183,9.1183,68800.0
2013-08-02 10:50:00,12.44,12.44,12.4,12.4,95600.0,9.1256,9.1256,9.0963,9.0963,95600.0
2013-08-02 11:00:00,12.4,12.44,12.4,12.44,138800.0,9.0963,9.1256,9.0963,9.1256,138800.0
2013-08-02 11:10:00,12.44,12.48,12.42,12.48,266000.0,9.1256,9.155,9.111,9.155,266000.0
2013-08-02 11:20:00,12.48,12.52,12.47,12.52,240800.0,9.155,9.1843,9.1477,9.1843,240800.0
2013-08-02 11:30:00,12.52,12.53,12.49,12.49,138400.0,9.1843,9.1917,9.1623,9.1623,138400.0
2013-08-02 11:40:00,12.49,12.5,12.49,12.49,90400.0,9.1623,9.1697,9.1623,9.1623,90400.0
2013-08-02 11:50:00,12.49,12.5,12.48,12.49,58800.0,9.1623,9.1697,9.155,9.1623,58800.0
2013-08-02 12:00:00,12.49,12.5,12.49,12.49,54800.0,9.1623,9.1697,9.1623,9.1623,54800.0
2013-08-02 12:10:00,12.48,12.49,12.47,12.49,72000.0,9.155,9.1623,9.1477,9.1623,72000.0
2013-08-02 12:20:00,12.49,12.51,12.49,12.49,62400.0,9.1623,9.177,9.1623,9.1623,62400.0
2013-08-02 12:30:00,12.49,12.5,12.48,12.5,158800.0,9.1623,9.1697,9.155,9.1697,158800.0
2013-08-02 12:40:00,12.5,12.5,12.49,12.5,59200.0,9.1697,9.1697,9.1623,9.1697,59200.0
2013-08-02 12:50:00,12.5,12.51,12.49,12.51,75200.0,9.1697,9.177,9.1623,9.177,75200.0
2013-08-02 13:00:00,12.51,12.52,12.49,12.49,109600.0,9.177,9.1843,9.1623,9.1623,109600.0
2013-08-02 13:10:00,12.5,12.51,12.49,12.51,109200.0,9.1697,9.177,9.1623,9.177,109200.0
2013-08-02 13:20:00,12.51,12.53,12.51,12.52,59600.0,9.177,9.1917,9.177,9.1843,59600.0
2013-08-02 13:30:00,12.52,12.53,12.51,12.51,128400.0,9.1843,9.1917,9.177,9.177,128400.0
2013-08-02 13:40:00,12.51,12.54,12.51,12.54,205200.0,9.177,9.199,9.177,9.199,205200.0
2013-08-02 13:50:00,12.54,12.55,12.52,12.53,61200.0,9.199,9.2063,9.1843,9.1917,61200.0
2013-08-02 14:00:00,12.53,12.53,12.51,12.52,187600.0,9.1917,9.1917,9.177,9.1843,187600.0
2013-08-02 14:10:00,12.53,12.53,12.52,12.53,84400.0,9.1917,9.1917,9.1843,9.1917,84400.0
2013-08-02 14:20:00,12.53,12.53,12.53,12.53,80400.0,9.1917,9.1917,9.1917,9.1917,80400.0
2013-08-02 14:30:00,12.53,12.53,12.52,12.53,112800.0,9.1917,9.1917,9.1843,9.1917,112800.0
2013-08-02 14:40:00,12.53,12.54,12.53,12.53,49200.0,9.1917,9.199,9.1917,9.1917,49200.0
2013-08-02 14:50:00,12.53,12.56,12.53,12.55,133600.0,9.1917,9.2137,9.1917,9.2063,133600.0
2013-08-02 15:00:00,12.55,12.56,12.53,12.53,99200.0,9.2063,9.2137,9.1917,9.1917,99200.0
2013-08-02 15:10:00,12.53,12.53,12.53,12.53,140400.0,9.1917,9.1917,9.1917,9.1917,140400.0
2013-08-02 15:20:00,12.53,12.56,12.53,12.56,136000.0,9.1917,9.2137,9.1917,9.2137,136000.0
2013-08-02 15:30:00,12.56,12.56,12.55,12.56,219200.0,9.2137,9.2137,9.2063,9.2137,219200.0
2013-08-02 15:40:00,12.56,12.56,12.54,12.55,335200.0,9.2137,9.2137,9.199,9.2063,335200.0
2013-08-02 15:50:00,12.55,12.56,12.54,12.56,829200.0,9.2063,9.2137,9.199,9.2137,829200.0
2013-08-05 09:30:00,12.19,12.31,12.09,12.25,1198400.0,8.9423,9.0303,8.8689,8.9863,1198400.0
2013-08-05 09:40:00,12.25,12.37,12.25,12.29,576400.0,8.9863,9.0743,8.9863,9.0156,576400.0
2013-08-05 09:50:00,12.3,12.31,12.26,12.26,142000.0,9.0229,9.0303,8.9936,8.9936,142000.0
2013-08-05 10:00:00,12.27,12.29,12.25,12.29,205200.0,9.0009,9.0156,8.9863,9.0156,205200.0
2013-08-05 10:10:00,12.29,12.32,12.26,12.3,172400.0,9.0156,9.0376,8.9936,9.0229,172400.0
2013-08-05 10:20:00,12.3,12.32,12.25,12.25,511200.0,9.0229,9.0376,8.9863,8.9863,511200.0
2013-08-05 10:30:00,12.25,12.28,12.25,12.27,135200.0,8.9863,9.0083,8.9863,9.0009,135200.0
2013-08-05 10:40:00,12.27,12.3,12.25,12.29,230800.0,9.0009,9.0229,8.9863,9.0156,230800.0
2013-08-05 10:50:00,12.3,12.31,12.27,12.28,347600.0,9.0229,9.0303,9.0009,9.0083,347600.0
2013-08-05 11:00:00,12.28,12.3,12.28,12.3,122400.0,9.0083,9.0229,9.0083,9.0229,122400.0
2013-08-05 11:10:00,12.3,12.31,12.29,12.29,59600.0,9.0229,9.0303,9.0156,9.0156,59600.0
2013-08-05 11:20:00,12.3,12.33,12.3,12.33,54400.0,9.0229,9.045,9.0229,9.045,54400.0
2013-08-05 11:30:00,12.33,12.34,12.3,12.34,203200.0,9.045,9.0523,9.0229,9.0523,203200.0
2013-08-05 11:40:00,12.34,12.35,12.33,12.34,112000.0,9.0523,9.0596,9.045,9.0523,112000.0
2013-08-05 11:50:00,12.34,12.35,12.33,12.34,69200.0,9.0523,9.0596,9.045,9.0523,69200.0
2013-08-05 12:00:00,12.35,12.36,12.34,12.36,185200.0,9.0596,9.067,9.0523,9.067,185200.0
2013-08-05 12:10:00,12.36,12.4,12.35,12.4,236000.0,9.067,9.0963,9.0596,9.0963,236000.0
2013-08-05 12:20:00,12.4,12.4,12.37,12.37,104400.0,9.0963,9.0963,9.0743,9.0743,104400.0
2013-08-05 12:30:00,12.37,12.37,12.33,12.34,152400.0,9.0743,9.0743,9.045,9.0523,152400.0
2013-08-05 12:40:00,12.34,12.34,12.33,12.34,54400.0,9.0523,9.0523,9.045,9.0523,54400.0
2013-08-05 12:50:00,12.35,12.35,12.33,12.34,112000.0,9.0596,9.0596,9.045,9.0523,112000.0
2013-08-05 13:00:00,12.33,12.33,12.3,12.31,111600.0,9.045,9.045,9.0229,9.0303,111600.0
2013-08-05 13:10:00,12.31,12.31,12.29,12.31,167600.0,9.0303,9.0303,9.0156,9.0303,167600.0
2013-08-05 13:20:00,12.31,12.33,12.31,12.31,104800.0,9.0303,9.045,9.0303,9.0303,104800.0
2013-08-05 13:30:00,12.31,12.31,12.3,12.3,372000.0,9.0303,9.0303,9.0229,9.0229,372000.0
2013-08-05 13:40:00,12.3,12.31,12.3,12.31,56000.0,9.0229,9.0303,9.0229,9.0303,56000.0
2013-08-05 13:50:00,12.32,12.33,12.32,12.33,76000.0,9.0376,9.045,9.0376,9.045,76000.0
2013-08-05 14:00:00,12.33,12.34,12.32,12.34,64000.0,9.045,9.0523,9.0376,9.0523,64000.0
2013-08-05 14:10:00,12.34,12.34,12.33,12.33,74400.0,9.0523,9.0523,9.045,9.045,74400.0
2013-08-05 14:20:00,12.33,12.33,12.31,12.32,165200.0,9.045,9.045,9.0303,9.0376,165200.0
2013-08-05 14:30:00,12.32,12.32,12.3,12.3,77200.0,9.0376,9.0376,9.0229,9.0229,77200.0
2013-08-05 14:40:00,12.3,12.31,12.3,12.31,190000.0,9.0229,9.0303,9.0229,9.0303,190000.0
2013-08-05 14:50:00,12.31,12.32,12.31,12.31,121200.0,9.0303,9.0376,9.0303,9.0303,121200.0
2013-08-05 15:00:00,12.31,12.32,12.3,12.3,230000.0,9.0303,9.0376,9.0229,9.0229,230000.0
2013-08-05 15:10:00,12.3,12.32,12.3,12.31,252000.0,9.0229,9.0376,9.0229,9.0303,252000.0
2013-08-05 15:20:00,12.31,12.32,12.31,12.32,116000.0,9.0303,9.0376,9.0303,9.0376,116000.0
2013-08-05 15:30:00,12.32,12.32,12.3,12.31,310400.0,9.0376,9.0376,9.0229,9.0303,310400.0
2013-08-05 15:40:00,12.31,12.32,12.31,12.31,347600.0,9.0303,9.0376,9.0303,9.0303,347600.0
2013-08-05 15:50:00,12.31,12.32,12.31,12.32,565600.0,9.0303,9.0376,9.0303,9.0376,565600.0
2013-08-06 09:30:00,12.26,12.31,12.26,12.28,124400.0,8.9936,9.0303,8.9936,9.0083,124400.0
2013-08-06 09:40:00,12.28,12.29,12.25,12.27,150800.0,9.0083,9.0156,8.9863,9.0009,150800.0
2013-08-06 09:50:00,12.27,12.29,12.26,12.29,131200.0,9.0009,9.0156,8.9936,9.0156,131200.0
2013-08-06 10:00:00,12.29,12.3,12.24,12.24,230400.0,9.0156,9.0229,8.9789,8.9789,230400.0
2013-08-06 10:10:00,12.24,12.25,12.21,12.24,116400.0,8.9789,8.9863,8.9569,8.9789,116400.0
2013-08-06 10:20:00,12.24,12.24,12.24,12.24,66000.0,8.9789,8.9789,8.9789,8.9789,66000.0
2013-08-06 10:30:00,12.24,12.25,12.21,12.21,313600.0,8.9789,8.9863,8.9569,8.9569,313600.0
2013-08-06 10:40:00,12.21,12.24,12.19,12.22,121600.0,8.9569,8.9789,8.9423,8.9643,121600.0
2013-08-06 10:50:00,12.22,12.23,12.19,12.19,72000.0,8.9643,8.9716,8.9423,8.9423,72000.0
2013-08-06 11:00:00,12.18,12.21,12.18,12.18,105600.0,8.9349,8.9569,8.9349,8.9349,105600.0
2013-08-06 11:10:00,12.19,12.2,12.17,12.18,78800.0,8.9423,8.9496,8.9276,8.9349,78800.0
2013-08-06 11:20:00,12.18,12.22,12.16,12.22,160800.0,8.9349,8.9643,8.9202,8.9643,160800.0
2013-08-06 11:30:00,12.22,12.24,12.21,12.22,51600.0,8.9643,8.9789,8.9569,8.9643,51600.0
2013-08-06 11:40:00,12.22,12.22,12.21,12.21,42400.0,8.9643,8.9643,8.9569,8.9569,42400.0
2013-08-06 11:50:00,12.21,12.23,12.21,12.23,44400.0,8.9569,8.9716,8.9569,8.9716,44400.0
2013-08-06 12:00:00,12.23,12.23,12.23,12.23,23600.0,8.9716,8.9716,8.9716,8.9716,23600.0
2013-08-06 12:10:00,12.23,12.26,12.23,12.25,103600.0,8.9716,8.9936,8.9716,8.9863,103600.0
2013-08-06 12:20:00,12.25,12.25,12.24,12.25,35200.0,8.9863,8.9863,8.9789,8.9863,35200.0
2013-08-06 12:30:00,12.25,12.26,12.24,12.24,71600.0,8.9863,8.9936,8.9789,8.9789,71600.0
2013-08-06 12:40:00,12.25,12.25,12.24,12.24,60400.0,8.9863,8.9863,8.9789,8.9789,60400.0
2013-08-06 12:50:00,12.24,12.25,12.24,12.24,45200.0,8.9789,8.9863,8.9789,8.9789,45200.0
2013-08-06 13:00:00,12.24,12.24,12.24,12.24,23600.0,8.9789,8.9789,8.9789,8.9789,23600.0
2013-08-06 13:10:00,12.24,12.24,12.23,12.23,34800.0,8.9789,8.9789,8.9716,8.9716,34800.0
2013-08-06 13:20:00,12.23,12.23,12.2,12.2,114800.0,8.9716,8.9716,8.9496,8.9496,114800.0
2013-08-06 13:30:00,12.2,12.2,12.19,12.19,40800.0,8.9496,8.9496,8.9423,8.9423,40800.0
2013-08-06 13:40:00,12.19,12.2,12.19,12.19,55600.0,8.9423,8.9496,8.9423,8.9423,55600.0
2013-08-06 13:50:00,12.19,12.2,12.18,12.2,67200.0,8.9423,8.9496,8.9349,8.9496,67200.0
2013-08-06 14:00:00,12.2,12.21,12.2,12.21,183600.0,8.9496,8.9569,8.9496,8.9569,183600.0
2013-08-06 14:10:00,12.21,12.22,12.2,12.21,132400.0,8.9569,8.9643,8.9496,8.9569,132400.0
2013-08-06 14:20:00,12.21,12.22,12.2,12.22,246400.0,8.9569,8.9643,8.9496,8.9643,246400.0
2013-08-06 14:30:00,12.22,12.23,12.22,12.22,92400.0,8.9643,8.9716,8.9643,8.9643,92400.0
2013-08-06 14:40:00,12.22,12.24,12.22,12.23,95600.0,8.9643,8.9789,8.9643,8.9716,95600.0
2013-08-06 14:50:00,12.23,12.25,12.23,12.25,118000.0,8.9716,8.9863,8.9716,8.9863,118000.0
2013-08-06 15:00:00,12.25,12.26,12.22,12.22,66800.0,8.9863,8.9936,8.9643,8.9643,66800.0
2013-08-06 15:10:00,12.23,12.25,12.23,12.25,154800.0,8.9716,8.9863,8.9716,8.9863,154800.0
2013-08-06 15:20:00,12.25,12.26,12.25,12.25,118000.0,8.9863,8.9936,8.9863,8.9863,118000.0
2013-08-06 15:30:00,12.25,12.26,12.25,12.26,166800.0,8.9863,8.9936,8.9863,8.9936,166800.0
2013-08-06 15:40:00,12.26,12.27,12.25,12.25,230800.0,8.9936,9.0009,8.9863,8.9863,230800.0
2013-08-06 15:50:00,12.25,12.26,12.24,12.26,410000.0,8.9863,8.9936,8.9789,8.9936,410000.0
2013-08-07 09:30:00,12.21,12.24,12.15,12.17,88000.0,8.9569,8.9789,8.9129,8.9276,88000.0
2013-08-07 09:40:00,12.16,12.2,12.15,12.2,31600.0,8.9202,8.9496,8.9129,8.9496,31600.0
2013-08-07 09:50:00,12.2,12.21,12.09,12.09,72400.0,8.9496,8.9569,8.8689,8.8689,72400.0
2013-08-07 10:00:00,12.08,12.1,12.06,12.1,114000.0,8.8616,8.8762,8.8469,8.8762,114000.0
2013-08-07 10:10:00,12.1,12.11,12.04,12.07,106400.0,8.8762,8.8836,8.8322,8.8542,106400.0
2013-08-07 10:20:00,12.07,12.07,12.02,12.03,97200.0,8.8542,8.8542,8.8175,8.8249,97200.0
2013-08-07 10:30:00,12.02,12.02,12.01,12.01,50400.0,8.8175,8.8175,8.8102,8.8102,50400.0
2013-08-07 10:40:00,12.02,12.05,12.02,12.04,90000.0,8.8175,8.8396,8.8175,8.8322,90000.0
2013-08-07 10:50:00,12.03,12.06,12.03,12.05,98800.0,8.8249,8.8469,8.8249,8.8396,98800.0
2013-08-07 11:00:00,12.05,12.05,12.03,12.04,22000.0,8.8396,8.8396,8.8249,8.8322,22000.0
2013-08-07 11:10:00,12.04,12.04,12.02,12.02,70800.0,8.8322,8.8322,8.8175,8.8175,70800.0
2013-08-07 11:20:00,12.02,12.02,11.99,11.99,63200.0,8.8175,8.8175,8.7955,8.7955,63200.0
2013-08-07 11:30:00,11.99,11.99,11.97,11.97,83600.0,8.7955,8.7955,8.7809,8.7809,83600.0
2013-08-07 11:40:00,11.97,11.99,11.96,11.97,139200.0,8.7809,8.7955,8.7735,8.7809,139200.0
2013-08-07 11:50:00,11.96,11.97,11.95,11.96,60800.0,8.7735,8.7809,8.7662,8.7735,60800.0
2013-08-07 12:00:00,11.96,11.97,11.95,11.97,58400.0,8.7735,8.7809,8.7662,8.7809,58400.0
2013-08-07 12:10:00,11.97,11.97,11.96,11.97,55600.0,8.7809,8.7809,8.7735,8.7809,55600.0
2013-08-07 12:20:00,11.98,11.99,11.96,11.99,81600.0,8.7882,8.7955,8.7735,8.7955,81600.0
2013-08-07 12:30:00,11.99,12.02,11.99,12.01,92400.0,8.7955,8.8175,8.7955,8.8102,92400.0
2013-08-07 12:40:00,12.01,12.03,12.01,12.02,124800.0,8.8102,8.8249,8.8102,8.8175,124800.0
2013-08-07 12:50:00,12.02,12.02,12.01,12.01,142800.0,8.8175,8.8175,8.8102,8.8102,142800.0
2013-08-07 13:00:00,12.01,12.02,12.0,12.01,26400.0,8.8102,8.8175,8.8029,8.8102,26400.0
2013-08-07 13:10:00,12.01,12.02,12.01,12.02,49600.0,8.8102,8.8175,8.8102,8.8175,49600.0
2013-08-07 13:20:00,12.02,12.02,12.02,12.02,42400.0,8.8175,8.8175,8.8175,8.8175,42400.0
2013-08-07 13:30:00,12.02,12.02,12.01,12.02,48000.0,8.8175,8.8175,8.8102,8.8175,48000.0
2013-08-07 13:40:00,12.02,12.02,11.99,11.99,92800.0,8.8175,8.8175,8.7955,8.7955,92800.0
2013-08-07 13:50:00,11.99,12.0,11.99,12.0,56000.0,8.7955,8.8029,8.7955,8.8029,56000.0
2013-08-07 14:00:00,12.0,12.0,11.99,11.99,65600.0,8.8029,8.8029,8.7955,8.7955,65600.0
2013-08-07 14:10:00,11.99,11.99,11.98,11.98,50400.0,8.7955,8.7955,8.7882,8.7882,50400.0
2013-08-07 14:20:00,11.98,11.98,11.96,11.97,101200.0,8.7882,8.7882,8.7735,8.7809,101200.0
2013-08-07 14:30:00,11.97,11.98,11.95,11.95,88800.0,8.7809,8.7882,8.7662,8.7662,88800.0
2013-08-07 14:40:00,11.95,11.97,11.95,11.96,200000.0,8.7662,8.7809,8.7662,8.7735,200000.0
2013-08-07 14:50:00,11.96,11.97,11.95,11.97,97200.0,8.7735,8.7809,8.7662,8.7809,97200.0
2013-08-07 15:00:00,11.97,11.98,11.97,11.97,54000.0,8.7809,8.7882,8.7809,8.7809,54000.0
2013-08-07 15:10:00,11.97,11.99,11.97,11.98,78800.0,8.7809,8.7955,8.7809,8.7882,78800.0
2013-08-07 15:20:00,11.98,11.99,11.98,11.98,131600.0,8.7882,8.7955,8.7882,8.7882,131600.0
2013-08-07 15:30:00,11.98,11.98,11.96,11.97,232000.0,8.7882,8.7882,8.7735,8.7809,232000.0
2013-08-07 15:40:00,11.97,11.97,11.94,11.94,358800.0,8.7809,8.7809,8.7589,8.7589,358800.0
2013-08-07 15:50:00,11.94,11.95,11.92,11.94,560000.0,8.7589,8.7662,8.7442,8.7589,560000.0
2013-08-08 09:30:00,11.98,12.05,11.94,12.0,188800.0,8.7882,8.8396,8.7589,8.8029,188800.0
2013-08-08 09:40:00,11.99,12.03,11.96,11.96,108800.0,8.7955,8.8249,8.7735,8.7735,108800.0
2013-08-08 09:50:00,11.97,11.97,11.93,11.94,117200.0,8.7809,8.7809,8.7515,8.7589,117200.0
2013-08-08 10:00:00,11.94,11.95,11.89,11.9,169200.0,8.7589,8.7662,8.7222,8.7295,169200.0
2013-08-08 10:10:00,11.89,11.9,11.88,11.89,153200.0,8.7222,8.7295,8.7148,8.7222,153200.0
2013-08-08 10:20:00,11.89,11.93,11.88,11.93,70400.0,8.7222,8.7515,8.7148,8.7515,70400.0
2013-08-08 10:30:00,11.93,11.93,11.9,11.91,87200.0,8.7515,8.7515,8.7295,8.7369,87200.0
2013-08-08 10:40:00,11.91,11.91,11.87,11.89,280800.0,8.7369,8.7369,8.7075,8.7222,280800.0
2013-08-08 10:50:00,11.9,11.92,11.9,11.92,37200.0,8.7295,8.7442,8.7295,8.7442,37200.0
2013-08-08 11:00:00,11.92,11.94,11.92,11.94,42800.0,8.7442,8.7589,8.7442,8.7589,42800.0
2013-08-08 11:10:00,11.93,11.93,11.91,11.91,77200.0,8.7515,8.7515,8.7369,8.7369,77200.0
2013-08-08 11:20:00,11.91,11.94,11.91,11.94,60400.0,8.7369,8.7589,8.7369,8.7589,60400.0
2013-08-08 11:30:00,11.94,11.94,11.91,11.92,61600.0,8.7589,8.7589,8.7369,8.7442,61600.0
2013-08-08 11:40:00,11.92,11.92,11.9,11.91,118800.0,8.7442,8.7442,8.7295,8.7369,118800.0
2013-08-08 11:50:00,11.91,11.93,11.91,11.93,38000.0,8.7369,8.7515,8.7369,8.7515,38000.0
2013-08-08 12:00:00,11.93,11.93,11.88,11.88,272800.0,8.7515,8.7515,8.7148,8.7148,272800.0
2013-08-08 12:10:00,11.88,11.89,11.87,11.89,172000.0,8.7148,8.7222,8.7075,8.7222,172000.0
2013-08-08 12:20:00,11.89,11.92,11.89,11.92,34000.0,8.7222,8.7442,8.7222,8.7442,34000.0
2013-08-08 12:30:00,11.92,11.92,11.88,11.88,217200.0,8.7442,8.7442,8.7148,8.7148,217200.0
2013-08-08 12:40:00,11.88,11.89,11.88,11.89,75200.0,8.7148,8.7222,8.7148,8.7222,75200.0
2013-08-08 12:50:00,11.89,11.92,11.89,11.92,29600.0,8.7222,8.7442,8.7222,8.7442,29600.0
2013-08-08 13:00:00,11.92,11.94,11.92,11.92,78800.0,8.7442,8.7589,8.7442,8.7442,78800.0
2013-08-08 13:10:00,11.92,11.92,11.91,11.92,40800.0,8.7442,8.7442,8.7369,8.7442,40800.0
2013-08-08 13:20:00,11.92,11.94,11.92,11.94,24000.0,8.7442,8.7589,8.7442,8.7589,24000.0
2013-08-08 13:30:00,11.94,11.95,11.93,11.93,122000.0,8.7589,8.7662,8.7515,8.7515,122000.0
2013-08-08 13:40:00,11.93,11.93,11.91,11.93,33200.0,8.7515,8.7515,8.7369,8.7515,33200.0
2013-08-08 13:50:00,11.93,11.93,11.92,11.93,38000.0,8.7515,8.7515,8.7442,8.7515,38000.0
2013-08-08 14:00:00,11.93,11.94,11.92,11.92,67200.0,8.7515,8.7589,8.7442,8.7442,67200.0
2013-08-08 14:10:00,11.92,11.92,11.91,11.92,64400.0,8.7442,8.7442,8.7369,8.7442,64400.0
2013-08-08 14:20:00,11.92,11.94,11.92,11.93,61600.0,8.7442,8.7589,8.7442,8.7515,61600.0
2013-08-08 14:30:00,11.93,11.93,11.91,11.92,177200.0,8.7515,8.7515,8.7369,8.7442,177200.0
2013-08-08 14:40:00,11.92,11.93,11.9,11.9,123200.0,8.7442,8.7515,8.7295,8.7295,123200.0
2013-08-08 14:50:00,11.89,11.9,11.87,11.9,178000.0,8.7222,8.7295,8.7075,8.7295,178000.0
2013-08-08 15:00:00,11.9,11.91,11.9,11.91,60800.0,8.7295,8.7369,8.7295,8.7369,60800.0
2013-08-08 15:10:00,11.91,11.91,11.88,11.88,127600.0,8.7369,8.7369,8.7148,8.7148,127600.0
2013-08-08 15:20:00,11.88,11.89,11.86,11.87,193600.0,8.7148,8.7222,8.7002,8.7075,193600.0
2013-08-08 15:30:00,11.87,11.89,11.87,11.88,168400.0,8.7075,8.7222,8.7075,8.7148,168400.0
2013-08-08 15:40:00,11.88,11.88,11.87,11.87,198800.0,8.7148,8.7148,8.7075,8.7075,198800.0
2013-08-08 15:50:00,11.87,11.88,11.86,11.88,583200.0,8.7075,8.7148,8.7002,8.7148,583200.0
2013-08-09 09:30:00,11.89,11.89,11.81,11.87,184800.0,8.7222,8.7222,8.6635,8.7075,184800.0
2013-08-09 09:40:00,11.86,11.93,11.86,11.91,148800.0,8.7002,8.7515,8.7002,8.7369,148800.0
2013-08-09 09:50:00,11.91,11.91,11.88,11.89,43200.0,8.7369,8.7369,8.7148,8.7222,43200.0
2013-08-09 10:00:00,11.89,11.9,11.84,11.87,106800.0,8.7222,8.7295,8.6855,8.7075,106800.0
2013-08-09 10:10:00,11.86,11.89,11.86,11.87,87600.0,8.7002,8.7222,8.7002,8.7075,87600.0
2013-08-09 10:20:00,11.86,11.88,11.84,11.87,38400.0,8.7002,8.7148,8.6855,8.7075,38400.0
2013-08-09 10:30:00,11.87,11.9,11.87,11.9,83200.0,8.7075,8.7295,8.7075,8.7295,83200.0
2013-08-09 10:40:00,11.9,11.94,11.9,11.93,94000.0,8.7295,8.7589,8.7295,8.7515,94000.0
2013-08-09 10:50:00,11.93,11.94,11.9,11.91,80800.0,8.7515,8.7589,8.7295,8.7369,80800.0
2013-08-09 11:00:00,11.91,11.91,11.88,11.9,179600.0,8.7369,8.7369,8.7148,8.7295,179600.0
2013-08-09 11:10:00,11.9,11.92,11.89,11.92,150000.0,8.7295,8.7442,8.7222,8.7442,150000.0
2013-08-09 11:20:00,11.92,11.92,11.87,11.88,106000.0,8.7442,8.7442,8.7075,8.7148,106000.0
2013-08-09 11:30:00,11.88,11.9,11.87,11.9,47600.0,8.7148,8.7295,8.7075,8.7295,47600.0
2013-08-09 11:40:00,11.91,11.93,11.9,11.93,56400.0,8.7369,8.7515,8.7295,8.7515,56400.0
2013-08-09 11:50:00,11.94,11.95,11.93,11.94,44000.0,8.7589,8.7662,8.7515,8.7589,44000.0
2013-08-09 12:00:00,11.93,11.94,11.89,11.9,48800.0,8.7515,8.7589,8.7222,8.7295,48800.0
2013-08-09 12:10:00,11.9,11.94,11.9,11.93,33600.0,8.7295,8.7589,8.7295,8.7515,33600.0
2013-08-09 12:20:00,11.93,11.94,11.91,11.93,31200.0,8.7515,8.7589,8.7369,8.7515,31200.0
2013-08-09 12:30:00,11.93,11.96,11.93,11.96,60000.0,8.7515,8.7735,8.7515,8.7735,60000.0
2013-08-09 12:40:00,11.95,11.96,11.92,11.93,45200.0,8.7662,8.7735,8.7442,8.7515,45200.0
2013-08-09 12:50:00,11.93,11.95,11.93,11.93,18800.0,8.7515,8.7662,8.7515,8.7515,18800.0
2013-08-09 13:00:00,11.93,11.93,11.88,11.89,40800.0,8.7515,8.7515,8.7148,8.7222,40800.0
2013-08-09 13:10:00,11.89,11.9,11.89,11.9,38400.0,8.7222,8.7295,8.7222,8.7295,38400.0
2013-08-09 13:20:00,11.9,11.92,11.9,11.91,46400.0,8.7295,8.7442,8.7295,8.7369,46400.0
2013-08-09 13:30:00,11.92,11.93,11.91,11.93,46800.0,8.7442,8.7515,8.7369,8.7515,46800.0
2013-08-09 13:40:00,11.93,11.94,11.9,11.9,52800.0,8.7515,8.7589,8.7295,8.7295,52800.0
2013-08-09 13:50:00,11.9,11.9,11.87,11.87,136800.0,8.7295,8.7295,8.7075,8.7075,136800.0
2013-08-09 14:00:00,11.87,11.87,11.85,11.85,102800.0,8.7075,8.7075,8.6928,8.6928,102800.0
2013-08-09 14:10:00,11.85,11.87,11.84,11.87,73600.0,8.6928,8.7075,8.6855,8.7075,73600.0
2013-08-09 14:20:00,11.86,11.88,11.86,11.87,41600.0,8.7002,8.7148,8.7002,8.7075,41600.0
2013-08-09 14:30:00,11.87,11.88,11.85,11.85,42000.0,8.7075,8.7148,8.6928,8.6928,42000.0
2013-08-09 14:40:00,11.85,11.88,11.85,11.88,291200.0,8.6928,8.7148,8.6928,8.7148,291200.0
2013-08-09 14:50:00,11.89,11.89,11.88,11.89,73200.0,8.7222,8.7222,8.7148,8.7222,73200.0
2013-08-09 15:00:00,11.89,11.89,11.88,11.88,62400.0,8.7222,8.7222,8.7148,8.7148,62400.0
2013-08-09 15:10:00,11.88,11.9,11.88,11.9,144000.0,8.7148,8.7295,8.7148,8.7295,144000.0
2013-08-09 15:20:00,11.9,11.9,11.88,11.88,120000.0,8.7295,8.7295,8.7148,8.7148,120000.0
2013-08-09 15:30:00,11.88,11.9,11.88,11.88,126400.0,8.7148,8.7295,8.7148,8.7148,126400.0
2013-08-09 15:40:00,11.88,11.89,11.88,11.88,206000.0,8.7148,8.7222,8.7148,8.7148,206000.0
2013-08-09 15:50:00,11.88,11.89,11.88,11.88,333200.0,8.7148,8.7222,8.7148,8.7148,333200.0
2013-08-12 09:30:00,11.81,11.88,11.8,11.82,190800.0,8.6635,8.7148,8.6562,8.6708,190800.0
2013-08-12 09:40:00,11.82,11.84,11.81,11.84,113200.0,8.6708,8.6855,8.6635,8.6855,113200.0
2013-08-12 09:50:00,11.83,11.86,11.82,11.83,91200.0,8.6782,8.7002,8.6708,8.6782,91200.0
2013-08-12 10:00:00,11.83,11.87,11.83,11.84,35600.0,8.6782,8.7075,8.6782,8.6855,35600.0
2013-08-12 10:10:00,11.84,11.86,11.81,11.81,165200.0,8.6855,8.7002,8.6635,8.6635,165200.0
2013-08-12 10:20:00,11.82,11.83,11.8,11.8,57600.0,8.6708,8.6782,8.6562,8.6562,57600.0
2013-08-12 10:30:00,11.81,11.84,11.81,11.82,33600.0,8.6635,8.6855,8.6635,8.6708,33600.0
2013-08-12 10:40:00,11.83,11.84,11.82,11.82,58400.0,8.6782,8.6855,8.6708,8.6708,58400.0
2013-08-12 10:50:00,11.82,11.85,11.81,11.84,100800.0,8.6708,8.6928,8.6635,8.6855,100800.0
2013-08-12 11:00:00,11.84,11.86,11.84,11.85,103600.0,8.6855,8.7002,8.6855,8.6928,103600.0
2013-08-12 11:10:00,11.86,11.87,11.85,11.87,58400.0,8.7002,8.7075,8.6928,8.7075,58400.0
2013-08-12 11:20:00,11.87,11.89,11.87,11.88,34800.0,8.7075,8.7222,8.7075,8.7148,34800.0
2013-08-12 11:30:00,11.88,11.88,11.85,11.85,42000.0,8.7148,8.7148,8.6928,8.6928,42000.0
2013-08-12 11:40:00,11.85,11.85,11.82,11.82,40000.0,8.6928,8.6928,8.6708,8.6708,40000.0
2013-08-12 11:50:00,11.82,11.82,11.79,11.79,66800.0,8.6708,8.6708,8.6488,8.6488,66800.0
2013-08-12 12:00:00,11.79,11.79,11.76,11.76,72000.0,8.6488,8.6488,8.6268,8.6268,72000.0
2013-08-12 12:10:00,11.77,11.77,11.76,11.77,46800.0,8.6342,8.6342,8.6268,8.6342,46800.0
2013-08-12 12:20:00,11.77,11.78,11.77,11.77,56800.0,8.6342,8.6415,8.6342,8.6342,56800.0
2013-08-12 12:30:00,11.77,11.77,11.74,11.75,103200.0,8.6342,8.6342,8.6121,8.6195,103200.0
2013-08-12 12:40:00,11.75,11.75,11.74,11.74,93600.0,8.6195,8.6195,8.6121,8.6121,93600.0
2013-08-12 12:50:00,11.74,11.75,11.74,11.75,49200.0,8.6121,8.6195,8.6121,8.6195,49200.0
2013-08-12 13:00:00,11.75,11.75,11.74,11.74,38000.0,8.6195,8.6195,8.6121,8.6121,38000.0
2013-08-12 13:10:00,11.74,11.74,11.73,11.74,75200.0,8.6121,8.6121,8.6048,8.6121,75200.0
2013-08-12 13:20:00,11.74,11.74,11.72,11.74,76000.0,8.6121,8.6121,8.5975,8.6121,76000.0
2013-08-12 13:30:00,11.74,11.74,11.73,11.74,41600.0,8.6121,8.6121,8.6048,8.6121,41600.0
2013-08-12 13:40:00,11.74,11.74,11.72,11.72,65600.0,8.6121,8.6121,8.5975,8.5975,65600.0
2013-08-12 13:50:00,11.72,11.73,11.72,11.72,98000.0,8.5975,8.6048,8.5975,8.5975,98000.0
2013-08-12 14:00:00,11.72,11.72,11.71,11.72,66800.0,8.5975,8.5975,8.5901,8.5975,66800.0
2013-08-12 14:10:00,11.72,11.72,11.71,11.71,58800.0,8.5975,8.5975,8.5901,8.5901,58800.0
2013-08-12 14:20:00,11.71,11.72,11.7,11.7,209600.0,8.5901,8.5975,8.5828,8.5828,209600.0
2013-08-12 14:30:00,11.71,11.71,11.71,11.71,207600.0,8.5901,8.5901,8.5901,8.5901,207600.0
2013-08-12 14:40:00,11.71,11.71,11.7,11.71,80800.0,8.5901,8.5901,8.5828,8.5901,80800.0
2013-08-12 14:50:00,11.71,11.71,11.7,11.7,106000.0,8.5901,8.5901,8.5828,8.5828,106000.0
2013-08-12 15:00:00,11.7,11.7,11.69,11.69,221600.0,8.5828,8.5828,8.5755,8.5755,221600.0
2013-08-12 15:10:00,11.69,11.69,11.68,11.69,210800.0,8.5755,8.5755,8.5681,8.5755,210800.0
2013-08-12 15:20:00,11.69,11.69,11.68,11.68,269200.0,8.5755,8.5755,8.5681,8.5681,269200.0
2013-08-12 15:30:00,11.68,11.69,11.68,11.68,202800.0,8.5681,8.5755,8.5681,8.5681,202800.0
2013-08-12 15:40:00,11.68,11.69,11.68,11.68,302000.0,8.5681,8.5755,8.5681,8.5681,302000.0
2013-08-12 15:50:00,11.68,11.7,11.68,11.7,656000.0,8.5681,8.5828,8.5681,8.5828,656000.0
2013-08-13 09:30:00,11.76,11.77,11.68,11.68,162400.0,8.6268,8.6342,8.5681,8.5681,162400.0
2013-08-13 09:40:00,11.68,11.71,11.66,11.7,200000.0,8.5681,8.5901,8.5535,8.5828,200000.0
2013-08-13 09:50:00,11.7,11.7,11.63,11.65,105600.0,8.5828,8.5828,8.5315,8.5461,105600.0
2013-08-13 10:00:00,11.64,11.65,11.59,11.59,92400.0,8.5388,8.5461,8.5021,8.5021,92400.0
2013-08-13 10:10:00,11.59,11.62,11.59,11.61,215600.0,8.5021,8.5241,8.5021,8.5168,215600.0
2013-08-13 10:20:00,11.61,11.62,11.59,11.61,126000.0,8.5168,8.5241,8.5021,8.5168,126000.0
2013-08-13 10:30:00,11.61,11.61,11.59,11.6,75200.0,8.5168,8.5168,8.5021,8.5094,75200.0
2013-08-13 10:40:00,11.6,11.61,11.59,11.59,100800.0,8.5094,8.5168,8.5021,8.5021,100800.0
2013-08-13 10:50:00,11.59,11.61,11.58,11.59,191200.0,8.5021,8.5168,8.4948,8.5021,191200.0
2013-08-13 11:00:00,11.59,11.6,11.59,11.6,83200.0,8.5021,8.5094,8.5021,8.5094,83200.0
2013-08-13 11:10:00,11.6,11.64,11.59,11.64,184400.0,8.5094,8.5388,8.5021,8.5388,184400.0
2013-08-13 11:20:00,11.64,11.7,11.64,11.7,132800.0,8.5388,8.5828,8.5388,8.5828,132800.0
2013-08-13 11:30:00,11.71,11.72,11.7,11.7,114800.0,8.5901,8.5975,8.5828,8.5828,114800.0
2013-08-13 11:40:00,11.7,11.71,11.69,11.7,85600.0,8.5828,8.5901,8.5755,8.5828,85600.0
2013-08-13 11:50:00,11.71,11.72,11.7,11.7,62400.0,8.5901,8.5975,8.5828,8.5828,62400.0
2013-08-13 12:00:00,11.7,11.72,11.68,11.72,106000.0,8.5828,8.5975,8.5681,8.5975,106000.0
2013-08-13 12:10:00,11.72,11.75,11.72,11.74,130400.0,8.5975,8.6195,8.5975,8.6121,130400.0
2013-08-13 12:20:00,11.74,11.76,11.73,11.76,40400.0,8.6121,8.6268,8.6048,8.6268,40400.0
2013-08-13 12:30:00,11.76,11.78,11.76,11.78,120000.0,8.6268,8.6415,8.6268,8.6415,120000.0
2013-08-13 12:40:00,11.78,11.82,11.78,11.82,116000.0,8.6415,8.6708,8.6415,8.6708,116000.0
2013-08-13 12:50:00,11.82,11.83,11.81,11.83,197600.0,8.6708,8.6782,8.6635,8.6782,197600.0
2013-08-13 13:00:00,11.82,11.84,11.8,11.83,126400.0,8.6708,8.6855,8.6562,8.6782,126400.0
2013-08-13 13:10:00,11.83,11.84,11.81,11.82,92000.0,8.6782,8.6855,8.6635,8.6708,92000.0
2013-08-13 13:20:00,11.82,11.85,11.82,11.83,180400.0,8.6708,8.6928,8.6708,8.6782,180400.0
2013-08-13 13:30:00,11.83,11.83,11.79,11.79,166000.0,8.6782,8.6782,8.6488,8.6488,166000.0
2013-08-13 13:40:00,11.79,11.79,11.77,11.77,102800.0,8.6488,8.6488,8.6342,8.6342,102800.0
2013-08-13 13:50:00,11.77,11.77,11.76,11.77,66800.0,8.6342,8.6342,8.6268,8.6342,66800.0
2013-08-13 14:00:00,11.77,11.78,11.76,11.77,263600.0,8.6342,8.6415,8.6268,8.6342,263600.0
2013-08-13 14:10:00,11.77,11.77,11.75,11.77,106400.0,8.6342,8.6342,8.6195,8.6342,106400.0
2013-08-13 14:20:00,11.77,11.78,11.76,11.76,47200.0,8.6342,8.6415,8.6268,8.6268,47200.0
2013-08-13 14:30:00,11.76,11.76,11.72,11.72,78800.0,8.6268,8.6268,8.5975,8.5975,78800.0
2013-08-13 14:40:00,11.72,11.76,11.72,11.74,63200.0,8.5975,8.6268,8.5975,8.6121,63200.0
2013-08-13 14:50:00,11.74,11.75,11.74,11.74,76000.0,8.6121,8.6195,8.6121,8.6121,76000.0
2013-08-13 15:00:00,11.74,11.76,11.74,11.74,72800.0,8.6121,8.6268,8.6121,8.6121,72800.0
2013-08-13 15:10:00,11.74,11.75,11.74,11.74,84400.0,8.6121,8.6195,8.6121,8.6121,84400.0
2013-08-13 15:20:00,11.74,11.77,11.74,11.75,77600.0,8.6121,8.6342,8.6121,8.6195,77600.0
2013-08-13 15:30:00,11.76,11.76,11.73,11.74,107600.0,8.6268,8.6268,8.6048,8.6121,107600.0
2013-08-13 15:40:00,11.74,11.75,11.72,11.74,106800.0,8.6121,8.6195,8.5975,8.6121,106800.0
2013-08-13 15:50:00,11.74,11.75,11.73,11.73,269600.0,8.6121,8.6195,8.6048,8.6048,269600.0
2013-08-14 09:30:00,11.76,11.78,11.72,11.73,160000.0,8.6268,8.6415,8.5975,8.6048,160000.0
2013-08-14 09:40:00,11.72,11.73,11.7,11.71,110400.0,8.5975,8.6048,8.5828,8.5901,110400.0
2013-08-14 09:50:00,11.71,11.71,11.7,11.7,18000.0,8.5901,8.5901,8.5828,8.5828,18000.0
2013-08-14 10:00:00,11.71,11.74,11.69,11.7,62400.0,8.5901,8.6121,8.5755,8.5828,62400.0
2013-08-14 10:10:00,11.7,11.7,11.68,11.68,108000.0,8.5828,8.5828,8.5681,8.5681,108000.0
2013-08-14 10:20:00,11.68,11.68,11.66,11.67,66800.0,8.5681,8.5681,8.5535,8.5608,66800.0
2013-08-14 10:30:00,11.67,11.68,11.65,11.65,99600.0,8.5608,8.5681,8.5461,8.5461,99600.0
2013-08-14 10:40:00,11.65,11.65,11.63,11.63,56800.0,8.5461,8.5461,8.5315,8.5315,56800.0
2013-08-14 10:50:00,11.63,11.67,11.63,11.67,122000.0,8.5315,8.5608,8.5315,8.5608,122000.0
2013-08-14 11:00:00,11.66,11.69,11.66,11.69,105600.0,8.5535,8.5755,8.5535,8.5755,105600.0
2013-08-14 11:10:00,11.69,11.69,11.69,11.69,72400.0,8.5755,8.5755,8.5755,8.5755,72400.0
2013-08-14 11:20:00,11.69,11.69,11.69,11.69,26400.0,8.5755,8.5755,8.5755,8.5755,26400.0
2013-08-14 11:30:00,11.69,11.7,11.69,11.69,56400.0,8.5755,8.5828,8.5755,8.5755,56400.0
2013-08-14 11:40:00,11.69,11.7,11.68,11.7,118400.0,8.5755,8.5828,8.5681,8.5828,118400.0
2013-08-14 11:50:00,11.7,11.7,11.69,11.7,116000.0,8.5828,8.5828,8.5755,8.5828,116000.0
2013-08-14 12:00:00,11.7,11.71,11.7,11.71,72000.0,8.5828,8.5901,8.5828,8.5901,72000.0
2013-08-14 12:10:00,11.7,11.7,11.68,11.69,33200.0,8.5828,8.5828,8.5681,8.5755,33200.0
2013-08-14 12:20:00,11.69,11.7,11.67,11.69,197200.0,8.5755,8.5828,8.5608,8.5755,197200.0
2013-08-14 12:30:00,11.69,11.69,11.68,11.68,141200.0,8.5755,8.5755,8.5681,8.5681,141200.0
2013-08-14 12:40:00,11.68,11.68,11.65,11.65,262000.0,8.5681,8.5681,8.5461,8.5461,262000.0
2013-08-14 12:50:00,11.65,11.65,11.64,11.65,31200.0,8.5461,8.5461,8.5388,8.5461,31200.0
2013-08-14 13:00:00,11.64,11.65,11.63,11.64,34400.0,8.5388,8.5461,8.5315,8.5388,34400.0
2013-08-14 13:10:00,11.64,11.65,11.63,11.65,43200.0,8.5388,8.5461,8.5315,8.5461,43200.0
2013-08-14 13:20:00,11.65,11.65,11.63,11.64,36400.0,8.5461,8.5461,8.5315,8.5388,36400.0
2013-08-14 13:30:00,11.63,11.64,11.63,11.63,82000.0,8.5315,8.5388,8.5315,8.5315,82000.0
2013-08-14 13:40:00,11.63,11.63,11.62,11.62,50400.0,8.5315,8.5315,8.5241,8.5241,50400.0
2013-08-14 13:50:00,11.62,11.63,11.61,11.62,70800.0,8.5241,8.5315,8.5168,8.5241,70800.0
2013-08-14 14:00:00,11.62,11.63,11.62,11.63,36800.0,8.5241,8.5315,8.5241,8.5315,36800.0
2013-08-14 14:10:00,11.63,11.63,11.61,11.61,54800.0,8.5315,8.5315,8.5168,8.5168,54800.0
2013-08-14 14:20:00,11.61,11.62,11.61,11.61,44400.0,8.5168,8.5241,8.5168,8.5168,44400.0
2013-08-14 14:30:00,11.61,11.62,11.6,11.62,60800.0,8.5168,8.5241,8.5094,8.5241,60800.0
2013-08-14 14:40:00,11.61,11.63,11.61,11.62,111600.0,8.5168,8.5315,8.5168,8.5241,111600.0
2013-08-14 14:50:00,11.63,11.63,11.62,11.63,74800.0,8.5315,8.5315,8.5241,8.5315,74800.0
2013-08-14 15:00:00,11.63,11.63,11.6,11.61,90000.0,8.5315,8.5315,8.5094,8.5168,90000.0
2013-08-14 15:10:00,11.62,11.64,11.62,11.63,84400.0,8.5241,8.5388,8.5241,8.5315,84400.0
2013-08-14 15:20:00,11.63,11.64,11.62,11.63,132000.0,8.5315,8.5388,8.5241,8.5315,132000.0
2013-08-14 15:30:00,11.63,11.63,11.61,11.62,172000.0,8.5315,8.5315,8.5168,8.5241,172000.0
2013-08-14 15:40:00,11.62,11.63,11.62,11.63,156800.0,8.5241,8.5315,8.5241,8.5315,156800.0
2013-08-14 15:50:00,11.63,11.63,11.61,11.61,261600.0,8.5315,8.5315,8.5168,8.5168,261600.0
2013-08-15 09:30:00,11.51,11.55,11.43,11.45,151200.0,8.4434,8.4728,8.3847,8.3994,151200.0
2013-08-15 09:40:00,11.44,11.44,11.4,11.4,88400.0,8.3921,8.3921,8.3627,8.3627,88400.0
2013-08-15 09:50:00,11.4,11.4,11.35,11.37,144400.0,8.3627,8.3627,8.3261,8.3407,144400.0
2013-08-15 10:00:00,11.38,11.38,11.33,11.33,104000.0,8.3481,8.3481,8.3114,8.3114,104000.0
2013-08-15 10:10:00,11.33,11.35,11.31,11.31,206000.0,8.3114,8.3261,8.2967,8.2967,206000.0
2013-08-15 10:20:00,11.32,11.36,11.31,11.36,157200.0,8.304,8.3334,8.2967,8.3334,157200.0
2013-08-15 10:30:00,11.36,11.39,11.34,11.38,204800.0,8.3334,8.3554,8.3187,8.3481,204800.0
2013-08-15 10:40:00,11.38,11.38,11.34,11.35,165600.0,8.3481,8.3481,8.3187,8.3261,165600.0
2013-08-15 10:50:00,11.35,11.35,11.31,11.33,79200.0,8.3261,8.3261,8.2967,8.3114,79200.0
2013-08-15 11:00:00,11.34,11.35,11.31,11.32,78800.0,8.3187,8.3261,8.2967,8.304,78800.0
2013-08-15 11:10:00,11.32,11.37,11.32,11.37,186800.0,8.304,8.3407,8.304,8.3407,186800.0
2013-08-15 11:20:00,11.37,11.37,11.36,11.36,114800.0,8.3407,8.3407,8.3334,8.3334,114800.0
2013-08-15 11:30:00,11.37,11.37,11.34,11.34,78800.0,8.3407,8.3407,8.3187,8.3187,78800.0
2013-08-15 11:40:00,11.34,11.36,11.34,11.35,78400.0,8.3187,8.3334,8.3187,8.3261,78400.0
2013-08-15 11:50:00,11.35,11.35,11.33,11.33,59600.0,8.3261,8.3261,8.3114,8.3114,59600.0
2013-08-15 12:00:00,11.33,11.33,11.31,11.33,37600.0,8.3114,8.3114,8.2967,8.3114,37600.0
2013-08-15 12:10:00,11.33,11.34,11.33,11.33,47200.0,8.3114,8.3187,8.3114,8.3114,47200.0
2013-08-15 12:20:00,11.33,11.33,11.32,11.32,45200.0,8.3114,8.3114,8.304,8.304,45200.0
2013-08-15 12:30:00,11.33,11.34,11.31,11.32,47600.0,8.3114,8.3187,8.2967,8.304,47600.0
2013-08-15 12:40:00,11.32,11.33,11.31,11.32,61200.0,8.304,8.3114,8.2967,8.304,61200.0
2013-08-15 12:50:00,11.31,11.33,11.3,11.3,101600.0,8.2967,8.3114,8.2894,8.2894,101600.0
2013-08-15 13:00:00,11.3,11.31,11.29,11.3,104400.0,8.2894,8.2967,8.282,8.2894,104400.0
2013-08-15 13:10:00,11.3,11.31,11.28,11.31,139200.0,8.2894,8.2967,8.2747,8.2967,139200.0
2013-08-15 13:20:00,11.31,11.31,11.28,11.29,130000.0,8.2967,8.2967,8.2747,8.282,130000.0
2013-08-15 13:30:00,11.29,11.3,11.28,11.28,116800.0,8.282,8.2894,8.2747,8.2747,116800.0
2013-08-15 13:40:00,11.28,11.29,11.28,11.28,56400.0,8.2747,8.282,8.2747,8.2747,56400.0
2013-08-15 13:50:00,11.28,11.3,11.26,11.3,184400.0,8.2747,8.2894,8.26,8.2894,184400.0
2013-08-15 14:00:00,11.3,11.31,11.28,11.29,131200.0,8.2894,8.2967,8.2747,8.282,131200.0
2013-08-15 14:10:00,11.29,11.29,11.27,11.27,106800.0,8.282,8.282,8.2674,8.2674,106800.0
2013-08-15 14:20:00,11.27,11.31,11.27,11.29,89200.0,8.2674,8.2967,8.2674,8.282,89200.0
2013-08-15 14:30:00,11.29,11.31,11.29,11.3,64400.0,8.282,8.2967,8.282,8.2894,64400.0
2013-08-15 14:40:00,11.3,11.31,11.3,11.3,80800.0,8.2894,8.2967,8.2894,8.2894,80800.0
2013-08-15 14:50:00,11.3,11.3,11.28,11.29,88000.0,8.2894,8.2894,8.2747,8.282,88000.0
2013-08-15 15:00:00,11.28,11.3,11.27,11.29,94800.0,8.2747,8.2894,8.2674,8.282,94800.0
2013-08-15 15:10:00,11.29,11.29,11.27,11.27,138000.0,8.282,8.282,8.2674,8.2674,138000.0
2013-08-15 15:20:00,11.27,11.28,11.27,11.28,144400.0,8.2674,8.2747,8.2674,8.2747,144400.0
2013-08-15 15:30:00,11.28,11.29,11.28,11.29,220800.0,8.2747,8.282,8.2747,8.282,220800.0
2013-08-15 15:40:00,11.28,11.3,11.27,11.29,185600.0,8.2747,8.2894,8.2674,8.282,185600.0
2013-08-15 15:50:00,11.29,11.3,11.28,11.3,483200.0,8.282,8.2894,8.2747,8.2894,483200.0
2013-08-16 09:30:00,11.29,11.35,11.23,11.31,736400.0,8.282,8.3261,8.238,8.2967,736400.0
2013-08-16 09:40:00,11.31,11.31,11.28,11.3,41600.0,8.2967,8.2967,8.2747,8.2894,41600.0
2013-08-16 09:50:00,11.3,11.31,11.24,11.24,166000.0,8.2894,8.2967,8.2454,8.2454,166000.0
2013-08-16 10:00:00,11.25,11.27,11.22,11.24,110000.0,8.2527,8.2674,8.2307,8.2454,110000.0
2013-08-16 10:10:00,11.24,11.25,11.2,11.22,136000.0,8.2454,8.2527,8.216,8.2307,136000.0
2013-08-16 10:20:00,11.22,11.22,11.19,11.2,294800.0,8.2307,8.2307,8.2087,8.216,294800.0
2013-08-16 10:30:00,11.2,11.25,11.2,11.25,151600.0,8.216,8.2527,8.216,8.2527,151600.0
2013-08-16 10:40:00,11.25,11.25,11.21,11.21,82400.0,8.2527,8.2527,8.2234,8.2234,82400.0
2013-08-16 10:50:00,11.21,11.22,11.2,11.21,316400.0,8.2234,8.2307,8.216,8.2234,316400.0
2013-08-16 11:00:00,11.21,11.23,11.2,11.2,73600.0,8.2234,8.238,8.216,8.216,73600.0
2013-08-16 11:10:00,11.2,11.21,11.19,11.2,50000.0,8.216,8.2234,8.2087,8.216,50000.0
2013-08-16 11:20:00,11.2,11.2,11.19,11.2,117200.0,8.216,8.216,8.2087,8.216,117200.0
2013-08-16 11:30:00,11.2,11.22,11.19,11.22,91600.0,8.216,8.2307,8.2087,8.2307,91600.0
2013-08-16 11:40:00,11.22,11.22,11.2,11.2,52800.0,8.2307,8.2307,8.216,8.216,52800.0
2013-08-16 11:50:00,11.2,11.2,11.19,11.19,57200.0,8.216,8.216,8.2087,8.2087,57200.0
2013-08-16 12:00:00,11.19,11.19,11.18,11.18,98000.0,8.2087,8.2087,8.2013,8.2013,98000.0
2013-08-16 12:10:00,11.18,11.18,11.15,11.15,116400.0,8.2013,8.2013,8.1793,8.1793,116400.0
2013-08-16 12:20:00,11.15,11.15,11.13,11.15,128400.0,8.1793,8.1793,8.1647,8.1793,128400.0
2013-08-16 12:30:00,11.14,11.15,11.13,11.13,67600.0,8.172,8.1793,8.1647,8.1647,67600.0
2013-08-16 12:40:00,11.13,11.14,11.13,11.13,92400.0,8.1647,8.172,8.1647,8.1647,92400.0
2013-08-16 12:50:00,11.13,11.14,11.13,11.14,59200.0,8.1647,8.172,8.1647,8.172,59200.0
2013-08-16 13:00:00,11.14,11.14,11.09,11.09,160000.0,8.172,8.172,8.1353,8.1353,160000.0
2013-08-16 13:10:00,11.09,11.13,11.08,11.12,212000.0,8.1353,8.1647,8.128,8.1573,212000.0
2013-08-16 13:20:00,11.13,11.13,11.11,11.12,54400.0,8.1647,8.1647,8.15,8.1573,54400.0
2013-08-16 13:30:00,11.12,11.13,11.12,11.12,62000.0,8.1573,8.1647,8.1573,8.1573,62000.0
2013-08-16 13:40:00,11.12,11.15,11.11,11.15,104000.0,8.1573,8.1793,8.15,8.1793,104000.0
2013-08-16 13:50:00,11.15,11.19,11.14,11.19,100400.0,8.1793,8.2087,8.172,8.2087,100400.0
2013-08-16 14:00:00,11.19,11.2,11.19,11.19,170000.0,8.2087,8.216,8.2087,8.2087,170000.0
2013-08-16 14:10:00,11.2,11.22,11.2,11.21,119200.0,8.216,8.2307,8.216,8.2234,119200.0
2013-08-16 14:20:00,11.21,11.22,11.2,11.21,74000.0,8.2234,8.2307,8.216,8.2234,74000.0
2013-08-16 14:30:00,11.21,11.21,11.18,11.2,46400.0,8.2234,8.2234,8.2013,8.216,46400.0
2013-08-16 14:40:00,11.2,11.21,11.19,11.2,175600.0,8.216,8.2234,8.2087,8.216,175600.0
2013-08-16 14:50:00,11.2,11.21,11.19,11.2,130400.0,8.216,8.2234,8.2087,8.216,130400.0
2013-08-16 15:00:00,11.2,11.22,11.19,11.21,118400.0,8.216,8.2307,8.2087,8.2234,118400.0
2013-08-16 15:10:00,11.21,11.22,11.2,11.21,90800.0,8.2234,8.2307,8.216,8.2234,90800.0
2013-08-16 15:20:00,11.21,11.22,11.21,11.22,106000.0,8.2234,8.2307,8.2234,8.2307,106000.0
2013-08-16 15:30:00,11.22,11.24,11.22,11.24,139600.0,8.2307,8.2454,8.2307,8.2454,139600.0
2013-08-16 15:40:00,11.24,11.24,11.2,11.2,194800.0,8.2454,8.2454,8.216,8.216,194800.0
2013-08-16 15:50:00,11.2,11.22,11.2,11.21,337200.0,8.216,8.2307,8.216,8.2234,337200.0
2013-08-19 09:30:00,11.14,11.18,11.1,11.1,244400.0,8.172,8.2013,8.1427,8.1427,244400.0
2013-08-19 09:40:00,11.1,11.12,11.09,11.1,176000.0,8.1427,8.1573,8.1353,8.1427,176000.0
2013-08-19 09:50:00,11.1,11.15,11.07,11.15,132000.0,8.1427,8.1793,8.1207,8.1793,132000.0
2013-08-19 10:00:00,11.16,11.19,11.12,11.12,145600.0,8.1867,8.2087,8.1573,8.1573,145600.0
2013-08-19 10:10:00,11.12,11.18,11.12,11.14,143200.0,8.1573,8.2013,8.1573,8.172,143200.0
2013-08-19 10:20:00,11.15,11.16,11.13,11.15,76800.0,8.1793,8.1867,8.1647,8.1793,76800.0
2013-08-19 10:30:00,11.15,11.17,11.13,11.17,90800.0,8.1793,8.194,8.1647,8.194,90800.0
2013-08-19 10:40:00,11.17,11.2,11.15,11.19,177200.0,8.194,8.216,8.1793,8.2087,177200.0
2013-08-19 10:50:00,11.19,11.2,11.15,11.15,147600.0,8.2087,8.216,8.1793,8.1793,147600.0
2013-08-19 11:00:00,11.15,11.16,11.13,11.16,82400.0,8.1793,8.1867,8.1647,8.1867,82400.0
2013-08-19 11:10:00,11.16,11.19,11.15,11.16,55600.0,8.1867,8.2087,8.1793,8.1867,55600.0
2013-08-19 11:20:00,11.16,11.19,11.16,11.18,49200.0,8.1867,8.2087,8.1867,8.2013,49200.0
2013-08-19 11:30:00,11.18,11.2,11.17,11.17,59600.0,8.2013,8.216,8.194,8.194,59600.0
2013-08-19 11:40:00,11.17,11.18,11.16,11.16,121200.0,8.194,8.2013,8.1867,8.1867,121200.0
2013-08-19 11:50:00,11.16,11.16,11.15,11.15,30800.0,8.1867,8.1867,8.1793,8.1793,30800.0
2013-08-19 12:00:00,11.15,11.15,11.14,11.15,122000.0,8.1793,8.1793,8.172,8.1793,122000.0
2013-08-19 12:10:00,11.15,11.16,11.14,11.15,85600.0,8.1793,8.1867,8.172,8.1793,85600.0
2013-08-19 12:20:00,11.15,11.15,11.14,11.14,28800.0,8.1793,8.1793,8.172,8.172,28800.0
2013-08-19 12:30:00,11.13,11.14,11.13,11.13,49600.0,8.1647,8.172,8.1647,8.1647,49600.0
2013-08-19 12:40:00,11.13,11.13,11.12,11.12,58000.0,8.1647,8.1647,8.1573,8.1573,58000.0
2013-08-19 12:50:00,11.12,11.12,11.11,11.12,47600.0,8.1573,8.1573,8.15,8.1573,47600.0
2013-08-19 13:00:00,11.12,11.12,11.1,11.11,67600.0,8.1573,8.1573,8.1427,8.15,67600.0
2013-08-19 13:10:00,11.11,11.11,11.08,11.08,100000.0,8.15,8.15,8.128,8.128,100000.0
2013-08-19 13:20:00,11.09,11.09,11.07,11.08,55600.0,8.1353,8.1353,8.1207,8.128,55600.0
2013-08-19 13:30:00,11.08,11.09,11.07,11.09,67600.0,8.128,8.1353,8.1207,8.1353,67600.0
2013-08-19 13:40:00,11.09,11.09,11.07,11.08,84800.0,8.1353,8.1353,8.1207,8.128,84800.0
2013-08-19 13:50:00,11.08,11.09,11.08,11.09,71200.0,8.128,8.1353,8.128,8.1353,71200.0
2013-08-19 14:00:00,11.09,11.09,11.07,11.08,104400.0,8.1353,8.1353,8.1207,8.128,104400.0
2013-08-19 14:10:00,11.08,11.08,11.07,11.08,68400.0,8.128,8.128,8.1207,8.128,68400.0
2013-08-19 14:20:00,11.08,11.08,11.06,11.06,107200.0,8.128,8.128,8.1133,8.1133,107200.0
2013-08-19 14:30:00,11.06,11.07,11.05,11.07,116000.0,8.1133,8.1207,8.106,8.1207,116000.0
2013-08-19 14:40:00,11.07,11.07,11.06,11.06,68400.0,8.1207,8.1207,8.1133,8.1133,68400.0
2013-08-19 14:50:00,11.06,11.07,11.05,11.06,91600.0,8.1133,8.1207,8.106,8.1133,91600.0
2013-08-19 15:00:00,11.06,11.06,11.04,11.05,127200.0,8.1133,8.1133,8.0986,8.106,127200.0
2013-08-19 15:10:00,11.05,11.07,11.04,11.06,142800.0,8.106,8.1207,8.0986,8.1133,142800.0
2013-08-19 15:20:00,11.06,11.08,11.06,11.08,236400.0,8.1133,8.128,8.1133,8.128,236400.0
2013-08-19 15:30:00,11.08,11.09,11.06,11.06,186400.0,8.128,8.1353,8.1133,8.1133,186400.0
2013-08-19 15:40:00,11.06,11.06,11.05,11.05,186000.0,8.1133,8.1133,8.106,8.106,186000.0
2013-08-19 15:50:00,11.05,11.06,11.04,11.05,453600.0,8.106,8.1133,8.0986,8.106,453600.0
2013-08-20 09:30:00,11.07,11.11,11.04,11.05,122800.0,8.1207,8.15,8.0986,8.106,122800.0
2013-08-20 09:40:00,11.05,11.06,11.01,11.01,157200.0,8.106,8.1133,8.0766,8.0766,157200.0
2013-08-20 09:50:00,11.01,11.03,11.01,11.02,152800.0,8.0766,8.0913,8.0766,8.084,152800.0
2013-08-20 10:00:00,11.02,11.03,10.99,10.99,329200.0,8.084,8.0913,8.062,8.062,329200.0
2013-08-20 10:10:00,11.0,11.01,10.99,11.01,183200.0,8.0693,8.0766,8.062,8.0766,183200.0
2013-08-20 10:20:00,11.01,11.04,11.01,11.03,90400.0,8.0766,8.0986,8.0766,8.0913,90400.0
2013-08-20 10:30:00,11.03,11.1,11.02,11.09,116800.0,8.0913,8.1427,8.084,8.1353,116800.0
2013-08-20 10:40:00,11.09,11.1,11.06,11.08,77600.0,8.1353,8.1427,8.1133,8.128,77600.0
2013-08-20 10:50:00,11.08,11.1,11.06,11.09,35600.0,8.128,8.1427,8.1133,8.1353,35600.0
2013-08-20 11:00:00,11.1,11.11,11.08,11.1,52000.0,8.1427,8.15,8.128,8.1427,52000.0
2013-08-20 11:10:00,11.1,11.1,11.08,11.08,43200.0,8.1427,8.1427,8.128,8.128,43200.0
2013-08-20 11:20:00,11.09,11.11,11.08,11.08,62400.0,8.1353,8.15,8.128,8.128,62400.0
2013-08-20 11:30:00,11.08,11.11,11.08,11.1,49600.0,8.128,8.15,8.128,8.1427,49600.0
2013-08-20 11:40:00,11.1,11.14,11.1,11.13,42800.0,8.1427,8.172,8.1427,8.1647,42800.0
2013-08-20 11:50:00,11.13,11.14,11.11,11.14,78400.0,8.1647,8.172,8.15,8.172,78400.0
2013-08-20 12:00:00,11.14,11.2,11.14,11.2,334800.0,8.172,8.216,8.172,8.216,334800.0
2013-08-20 12:10:00,11.19,11.2,11.19,11.19,221200.0,8.2087,8.216,8.2087,8.2087,221200.0
2013-08-20 12:20:00,11.19,11.19,11.17,11.18,280000.0,8.2087,8.2087,8.194,8.2013,280000.0
2013-08-20 12:30:00,11.18,11.2,11.18,11.2,83200.0,8.2013,8.216,8.2013,8.216,83200.0
2013-08-20 12:40:00,11.2,11.21,11.2,11.21,171600.0,8.216,8.2234,8.216,8.2234,171600.0
2013-08-20 12:50:00,11.2,11.22,11.19,11.22,58400.0,8.216,8.2307,8.2087,8.2307,58400.0
2013-08-20 13:00:00,11.22,11.25,11.22,11.24,301200.0,8.2307,8.2527,8.2307,8.2454,301200.0
2013-08-20 13:10:00,11.24,11.25,11.23,11.24,107200.0,8.2454,8.2527,8.238,8.2454,107200.0
2013-08-20 13:20:00,11.24,11.24,11.22,11.22,131200.0,8.2454,8.2454,8.2307,8.2307,131200.0
2013-08-20 13:30:00,11.22,11.23,11.22,11.23,201600.0,8.2307,8.238,8.2307,8.238,201600.0
2013-08-20 13:40:00,11.23,11.24,11.21,11.23,85600.0,8.238,8.2454,8.2234,8.238,85600.0
2013-08-20 13:50:00,11.23,11.23,11.22,11.23,122800.0,8.238,8.238,8.2307,8.238,122800.0
2013-08-20 14:00:00,11.23,11.23,11.22,11.22,82000.0,8.238,8.238,8.2307,8.2307,82000.0
2013-08-20 14:10:00,11.22,11.23,11.21,11.22,640400.0,8.2307,8.238,8.2234,8.2307,640400.0
2013-08-20 14:20:00,11.22,11.24,11.21,11.22,593200.0,8.2307,8.2454,8.2234,8.2307,593200.0
2013-08-20 14:30:00,11.22,11.22,11.21,11.22,405200.0,8.2307,8.2307,8.2234,8.2307,405200.0
2013-08-20 14:40:00,11.22,11.22,11.21,11.22,338400.0,8.2307,8.2307,8.2234,8.2307,338400.0
2013-08-20 14:50:00,11.22,11.22,11.21,11.21,137600.0,8.2307,8.2307,8.2234,8.2234,137600.0
2013-08-20 15:00:00,11.21,11.22,11.2,11.22,172000.0,8.2234,8.2307,8.216,8.2307,172000.0
2013-08-20 15:10:00,11.22,11.22,11.21,11.21,230400.0,8.2307,8.2307,8.2234,8.2234,230400.0
2013-08-20 15:20:00,11.21,11.22,11.2,11.21,258800.0,8.2234,8.2307,8.216,8.2234,258800.0
2013-08-20 15:30:00,11.21,11.21,11.2,11.21,351200.0,8.2234,8.2234,8.216,8.2234,351200.0
2013-08-20 15:40:00,11.21,11.21,11.2,11.21,471600.0,8.2234,8.2234,8.216,8.2234,471600.0
2013-08-20 15:50:00,11.21,11.21,11.19,11.21,1020800.0,8.2234,8.2234,8.2087,8.2234,1020800.0
2013-08-21 09:30:00,11.16,11.23,11.15,11.18,160400.0,8.1867,8.238,8.1793,8.2013,160400.0
2013-08-21 09:40:00,11.17,11.18,11.15,11.16,72400.0,8.194,8.2013,8.1793,8.1867,72400.0
2013-08-21 09:50:00,11.14,11.17,11.12,11.16,254000.0,8.172,8.194,8.1573,8.1867,254000.0
2013-08-21 10:00:00,11.16,11.18,11.15,11.15,137200.0,8.1867,8.2013,8.1793,8.1793,137200.0
2013-08-21 10:10:00,11.15,11.16,11.12,11.16,154400.0,8.1793,8.1867,8.1573,8.1867,154400.0
2013-08-21 10:20:00,11.16,11.17,11.16,11.17,50000.0,8.1867,8.194,8.1867,8.194,50000.0
2013-08-21 10:30:00,11.17,11.17,11.14,11.15,146000.0,8.194,8.194,8.172,8.1793,146000.0
2013-08-21 10:40:00,11.15,11.15,11.13,11.14,214800.0,8.1793,8.1793,8.1647,8.172,214800.0
2013-08-21 10:50:00,11.14,11.16,11.13,11.15,180800.0,8.172,8.1867,8.1647,8.1793,180800.0
2013-08-21 11:00:00,11.15,11.17,11.14,11.16,170000.0,8.1793,8.194,8.172,8.1867,170000.0
2013-08-21 11:10:00,11.16,11.21,11.15,11.2,152400.0,8.1867,8.2234,8.1793,8.216,152400.0
2013-08-21 11:20:00,11.2,11.21,11.18,11.18,66400.0,8.216,8.2234,8.2013,8.2013,66400.0
2013-08-21 11:30:00,11.18,11.2,11.17,11.18,74400.0,8.2013,8.216,8.194,8.2013,74400.0
2013-08-21 11:40:00,11.18,11.19,11.15,11.15,413200.0,8.2013,8.2087,8.1793,8.1793,413200.0
2013-08-21 11:50:00,11.14,11.18,11.13,11.18,111600.0,8.172,8.2013,8.1647,8.2013,111600.0
2013-08-21 12:00:00,11.17,11.19,11.16,11.16,95600.0,8.194,8.2087,8.1867,8.1867,95600.0
2013-08-21 12:10:00,11.16,11.17,11.15,11.17,60000.0,8.1867,8.194,8.1793,8.194,60000.0
2013-08-21 12:20:00,11.17,11.17,11.15,11.15,35600.0,8.194,8.194,8.1793,8.1793,35600.0
2013-08-21 12:30:00,11.15,11.16,11.15,11.15,118400.0,8.1793,8.1867,8.1793,8.1793,118400.0
2013-08-21 12:40:00,11.15,11.17,11.14,11.14,288400.0,8.1793,8.194,8.172,8.172,288400.0
2013-08-21 12:50:00,11.14,11.17,11.14,11.17,112800.0,8.172,8.194,8.172,8.194,112800.0
2013-08-21 13:00:00,11.17,11.17,11.15,11.15,40400.0,8.194,8.194,8.1793,8.1793,40400.0
2013-08-21 13:10:00,11.15,11.2,11.15,11.2,59600.0,8.1793,8.216,8.1793,8.216,59600.0
2013-08-21 13:20:00,11.2,11.2,11.18,11.18,43200.0,8.216,8.216,8.2013,8.2013,43200.0
2013-08-21 13:30:00,11.18,11.19,11.18,11.18,27200.0,8.2013,8.2087,8.2013,8.2013,27200.0
2013-08-21 13:40:00,11.18,11.2,11.18,11.18,60400.0,8.2013,8.216,8.2013,8.2013,60400.0
2013-08-21 13:50:00,11.18,11.18,11.17,11.17,53200.0,8.2013,8.2013,8.194,8.194,53200.0
2013-08-21 14:00:00,11.17,11.17,11.12,11.15,467200.0,8.194,8.194,8.1573,8.1793,467200.0
2013-08-21 14:10:00,11.16,11.17,11.14,11.15,313200.0,8.1867,8.194,8.172,8.1793,313200.0
2013-08-21 14:20:00,11.15,11.17,11.12,11.16,199200.0,8.1793,8.194,8.1573,8.1867,199200.0
2013-08-21 14:30:00,11.17,11.23,11.17,11.21,132400.0,8.194,8.238,8.194,8.2234,132400.0
2013-08-21 14:40:00,11.21,11.24,11.2,11.24,82400.0,8.2234,8.2454,8.216,8.2454,82400.0
2013-08-21 14:50:00,11.24,11.24,11.22,11.22,52800.0,8.2454,8.2454,8.2307,8.2307,52800.0
2013-08-21 15:00:00,11.22,11.23,11.19,11.21,130400.0,8.2307,8.238,8.2087,8.2234,130400.0
2013-08-21 15:10:00,11.21,11.22,11.21,11.21,146800.0,8.2234,8.2307,8.2234,8.2234,146800.0
2013-08-21 15:20:00,11.21,11.22,11.2,11.21,157600.0,8.2234,8.2307,8.216,8.2234,157600.0
2013-08-21 15:30:00,11.21,11.21,11.18,11.19,379200.0,8.2234,8.2234,8.2013,8.2087,379200.0
2013-08-21 15:40:00,11.19,11.2,11.17,11.18,630800.0,8.2087,8.216,8.194,8.2013,630800.0
2013-08-21 15:50:00,11.18,11.18,11.14,11.15,700800.0,8.2013,8.2013,8.172,8.1793,700800.0
2013-08-22 09:30:00,11.17,11.23,11.15,11.22,264000.0,8.194,8.238,8.1793,8.2307,264000.0
2013-08-22 09:40:00,11.23,11.28,11.22,11.25,148400.0,8.238,8.2747,8.2307,8.2527,148400.0
2013-08-22 09:50:00,11.25,11.29,11.24,11.29,104000.0,8.2527,8.282,8.2454,8.282,104000.0
2013-08-22 10:00:00,11.29,11.31,11.23,11.23,378400.0,8.282,8.2967,8.238,8.238,378400.0
2013-08-22 10:10:00,11.23,11.32,11.22,11.31,214000.0,8.238,8.304,8.2307,8.2967,214000.0
2013-08-22 10:20:00,11.31,11.31,11.29,11.3,258800.0,8.2967,8.2967,8.282,8.2894,258800.0
2013-08-22 10:30:00,11.3,11.31,11.29,11.3,66400.0,8.2894,8.2967,8.282,8.2894,66400.0
2013-08-22 10:40:00,11.3,11.33,11.3,11.3,62800.0,8.2894,8.3114,8.2894,8.2894,62800.0
2013-08-22 10:50:00,11.3,11.31,11.29,11.31,70800.0,8.2894,8.2967,8.282,8.2967,70800.0
2013-08-22 11:00:00,11.31,11.32,11.29,11.3,54000.0,8.2967,8.304,8.282,8.2894,54000.0
2013-08-22 11:10:00,11.3,11.3,11.28,11.29,40800.0,8.2894,8.2894,8.2747,8.282,40800.0
2013-08-22 11:20:00,11.29,11.3,11.28,11.29,37600.0,8.282,8.2894,8.2747,8.282,37600.0
2013-08-22 11:30:00,11.29,11.29,11.27,11.27,69600.0,8.282,8.282,8.2674,8.2674,69600.0
2013-08-22 11:40:00,11.28,11.29,11.26,11.27,35600.0,8.2747,8.282,8.26,8.2674,35600.0
2013-08-22 11:50:00,11.28,11.29,11.27,11.29,166800.0,8.2747,8.282,8.2674,8.282,166800.0
2013-08-22 12:00:00,11.29,11.29,11.28,11.29,87200.0,8.282,8.282,8.2747,8.282,87200.0
2013-08-22 12:10:00,11.29,11.29,11.28,11.29,187600.0,8.282,8.282,8.2747,8.282,187600.0
2013-08-22 12:20:00,11.29,11.29,11.28,11.28,800.0,8.282,8.282,8.2747,8.2747,800.0
2013-08-22 12:30:00,11.28,11.28,11.28,11.28,0.0,8.2747,8.2747,8.2747,8.2747,0.0
2013-08-22 12:40:00,11.28,11.28,11.28,11.28,0.0,8.2747,8.2747,8.2747,8.2747,0.0
2013-08-22 12:50:00,11.28,11.28,11.28,11.28,0.0,8.2747,8.2747,8.2747,8.2747,0.0
2013-08-22 13:00:00,11.28,11.28,11.28,11.28,0.0,8.2747,8.2747,8.2747,8.2747,0.0
2013-08-22 13:10:00,11.28,11.28,11.28,11.28,0.0,8.2747,8.2747,8.2747,8.2747,0.0
2013-08-22 13:20:00,11.29,11.29,11.29,11.29,2400.0,8.282,8.282,8.282,8.282,2400.0
2013-08-22 13:30:00,11.29,11.29,11.29,11.29,0.0,8.282,8.282,8.282,8.282,0.0
2013-08-22 13:40:00,11.29,11.29,11.29,11.29,0.0,8.282,8.282,8.282,8.282,0.0
2013-08-22 13:50:00,11.29,11.29,11.29,11.29,0.0,8.282,8.282,8.282,8.282,0.0
2013-08-22 14:00:00,11.29,11.29,11.29,11.29,800.0,8.282,8.282,8.282,8.282,800.0
2013-08-22 14:10:00,11.29,11.29,11.29,11.29,0.0,8.282,8.282,8.282,8.282,0.0
2013-08-22 14:20:00,11.29,11.29,11.29,11.29,0.0,8.282,8.282,8.282,8.282,0.0
2013-08-22 14:30:00,11.29,11.29,11.29,11.29,0.0,8.282,8.282,8.282,8.282,0.0
2013-08-22 14:40:00,11.29,11.29,11.29,11.29,0.0,8.282,8.282,8.282,8.282,0.0
2013-08-22 14:50:00,11.29,11.29,11.29,11.29,0.0,8.282,8.282,8.282,8.282,0.0
2013-08-22 15:00:00,11.29,11.29,11.29,11.29,0.0,8.282,8.282,8.282,8.282,0.0
2013-08-22 15:10:00,11.29,11.29,11.29,11.29,0.0,8.282,8.282,8.282,8.282,0.0
2013-08-22 15:20:00,11.31,11.37,11.24,11.29,288000.0,8.2967,8.3407,8.2454,8.282,288000.0
2013-08-22 15:30:00,11.33,11.37,11.29,11.32,338800.0,8.3114,8.3407,8.282,8.304,338800.0
2013-08-22 15:40:00,11.32,11.33,11.3,11.32,356000.0,8.304,8.3114,8.2894,8.304,356000.0
2013-08-22 15:50:00,11.32,11.33,11.3,11.31,426400.0,8.304,8.3114,8.2894,8.2967,426400.0
2013-08-23 09:30:00,11.3,11.3,11.19,11.27,376400.0,8.2894,8.2894,8.2087,8.2674,376400.0
2013-08-23 09:40:00,11.27,11.29,11.24,11.25,345200.0,8.2674,8.282,8.2454,8.2527,345200.0
2013-08-23 09:50:00,11.24,11.24,11.18,11.19,97600.0,8.2454,8.2454,8.2013,8.2087,97600.0
2013-08-23 10:00:00,11.19,11.2,11.16,11.18,78800.0,8.2087,8.216,8.1867,8.2013,78800.0
2013-08-23 10:10:00,11.17,11.18,11.15,11.18,173200.0,8.194,8.2013,8.1793,8.2013,173200.0
2013-08-23 10:20:00,11.18,11.21,11.18,11.18,273200.0,8.2013,8.2234,8.2013,8.2013,273200.0
2013-08-23 10:30:00,11.18,11.2,11.18,11.2,130000.0,8.2013,8.216,8.2013,8.216,130000.0
2013-08-23 10:40:00,11.21,11.21,11.2,11.21,104000.0,8.2234,8.2234,8.216,8.2234,104000.0
2013-08-23 10:50:00,11.21,11.25,11.2,11.24,150800.0,8.2234,8.2527,8.216,8.2454,150800.0
2013-08-23 11:00:00,11.25,11.27,11.23,11.23,62400.0,8.2527,8.2674,8.238,8.238,62400.0
2013-08-23 11:10:00,11.23,11.24,11.22,11.23,50800.0,8.238,8.2454,8.2307,8.238,50800.0
2013-08-23 11:20:00,11.22,11.24,11.22,11.24,143600.0,8.2307,8.2454,8.2307,8.2454,143600.0
2013-08-23 11:30:00,11.24,11.25,11.24,11.25,23600.0,8.2454,8.2527,8.2454,8.2527,23600.0
2013-08-23 11:40:00,11.25,11.26,11.24,11.26,302800.0,8.2527,8.26,8.2454,8.26,302800.0
2013-08-23 11:50:00,11.26,11.28,11.26,11.27,86000.0,8.26,8.2747,8.26,8.2674,86000.0
2013-08-23 12:00:00,11.28,11.3,11.27,11.3,89200.0,8.2747,8.2894,8.2674,8.2894,89200.0
2013-08-23 12:10:00,11.29,11.3,11.29,11.29,87200.0,8.282,8.2894,8.282,8.282,87200.0
2013-08-23 12:20:00,11.29,11.29,11.27,11.28,120800.0,8.282,8.282,8.2674,8.2747,120800.0
2013-08-23 12:30:00,11.27,11.29,11.27,11.28,36800.0,8.2674,8.282,8.2674,8.2747,36800.0
2013-08-23 12:40:00,11.28,11.28,11.27,11.27,48800.0,8.2747,8.2747,8.2674,8.2674,48800.0
2013-08-23 12:50:00,11.27,11.27,11.26,11.27,78000.0,8.2674,8.2674,8.26,8.2674,78000.0
2013-08-23 13:00:00,11.27,11.27,11.24,11.24,39200.0,8.2674,8.2674,8.2454,8.2454,39200.0
2013-08-23 13:10:00,11.24,11.24,11.23,11.24,48000.0,8.2454,8.2454,8.238,8.2454,48000.0
2013-08-23 13:20:00,11.24,11.25,11.24,11.25,29600.0,8.2454,8.2527,8.2454,8.2527,29600.0
2013-08-23 13:30:00,11.25,11.26,11.25,11.26,27200.0,8.2527,8.26,8.2527,8.26,27200.0
2013-08-23 13:40:00,11.26,11.26,11.24,11.25,51200.0,8.26,8.26,8.2454,8.2527,51200.0
2013-08-23 13:50:00,11.25,11.26,11.25,11.26,66800.0,8.2527,8.26,8.2527,8.26,66800.0
2013-08-23 14:00:00,11.25,11.26,11.24,11.24,211200.0,8.2527,8.26,8.2454,8.2454,211200.0
2013-08-23 14:10:00,11.24,11.26,11.24,11.25,38800.0,8.2454,8.26,8.2454,8.2527,38800.0
2013-08-23 14:20:00,11.25,11.26,11.25,11.26,42000.0,8.2527,8.26,8.2527,8.26,42000.0
2013-08-23 14:30:00,11.26,11.28,11.26,11.26,61600.0,8.26,8.2747,8.26,8.26,61600.0
2013-08-23 14:40:00,11.26,11.26,11.25,11.26,70000.0,8.26,8.26,8.2527,8.26,70000.0
2013-08-23 14:50:00,11.26,11.26,11.26,11.26,65200.0,8.26,8.26,8.26,8.26,65200.0
2013-08-23 15:00:00,11.26,11.27,11.26,11.27,86000.0,8.26,8.2674,8.26,8.2674,86000.0
2013-08-23 15:10:00,11.27,11.27,11.25,11.25,94400.0,8.2674,8.2674,8.2527,8.2527,94400.0
2013-08-23 15:20:00,11.26,11.28,11.26,11.28,106800.0,8.26,8.2747,8.26,8.2747,106800.0
2013-08-23 15:30:00,11.28,11.3,11.28,11.3,141200.0,8.2747,8.2894,8.2747,8.2894,141200.0
2013-08-23 15:40:00,11.29,11.31,11.29,11.31,184000.0,8.282,8.2967,8.282,8.2967,184000.0
2013-08-23 15:50:00,11.31,11.32,11.28,11.29,437600.0,8.2967,8.304,8.2747,8.282,437600.0
2013-08-26 09:30:00,11.25,11.29,11.2,11.22,228000.0,8.2527,8.282,8.216,8.2307,228000.0
2013-08-26 09:40:00,11.22,11.26,11.21,11.25,141600.0,8.2307,8.26,8.2234,8.2527,141600.0
2013-08-26 09:50:00,11.25,11.26,11.24,11.24,84400.0,8.2527,8.26,8.2454,8.2454,84400.0
2013-08-26 10:00:00,11.24,11.24,11.22,11.23,170400.0,8.2454,8.2454,8.2307,8.238,170400.0
2013-08-26 10:10:00,11.23,11.24,11.22,11.22,103200.0,8.238,8.2454,8.2307,8.2307,103200.0
2013-08-26 10:20:00,11.23,11.23,11.23,11.23,76800.0,8.238,8.238,8.238,8.238,76800.0
2013-08-26 10:30:00,11.23,11.23,11.2,11.21,250400.0,8.238,8.238,8.216,8.2234,250400.0
2013-08-26 10:40:00,11.21,11.22,11.2,11.22,282400.0,8.2234,8.2307,8.216,8.2307,282400.0
2013-08-26 10:50:00,11.22,11.23,11.2,11.22,69600.0,8.2307,8.238,8.216,8.2307,69600.0
2013-08-26 11:00:00,11.22,11.27,11.22,11.27,126000.0,8.2307,8.2674,8.2307,8.2674,126000.0
2013-08-26 11:10:00,11.27,11.28,11.25,11.27,302000.0,8.2674,8.2747,8.2527,8.2674,302000.0
2013-08-26 11:20:00,11.26,11.27,11.25,11.25,37200.0,8.26,8.2674,8.2527,8.2527,37200.0
2013-08-26 11:30:00,11.25,11.26,11.25,11.25,106800.0,8.2527,8.26,8.2527,8.2527,106800.0
2013-08-26 11:40:00,11.25,11.25,11.24,11.25,41200.0,8.2527,8.2527,8.2454,8.2527,41200.0
2013-08-26 11:50:00,11.25,11.25,11.23,11.23,56400.0,8.2527,8.2527,8.238,8.238,56400.0
2013-08-26 12:00:00,11.24,11.24,11.23,11.23,34800.0,8.2454,8.2454,8.238,8.238,34800.0
2013-08-26 12:10:00,11.23,11.24,11.22,11.23,205200.0,8.238,8.2454,8.2307,8.238,205200.0
2013-08-26 12:20:00,11.23,11.26,11.23,11.24,78000.0,8.238,8.26,8.238,8.2454,78000.0
2013-08-26 12:30:00,11.24,11.25,11.23,11.24,30000.0,8.2454,8.2527,8.238,8.2454,30000.0
2013-08-26 12:40:00,11.24,11.24,11.23,11.24,31600.0,8.2454,8.2454,8.238,8.2454,31600.0
2013-08-26 12:50:00,11.24,11.25,11.24,11.25,21200.0,8.2454,8.2527,8.2454,8.2527,21200.0
2013-08-26 13:00:00,11.25,11.26,11.24,11.26,22000.0,8.2527,8.26,8.2454,8.26,22000.0
2013-08-26 13:10:00,11.26,11.26,11.25,11.25,18800.0,8.26,8.26,8.2527,8.2527,18800.0
2013-08-26 13:20:00,11.25,11.25,11.24,11.24,22800.0,8.2527,8.2527,8.2454,8.2454,22800.0
2013-08-26 13:30:00,11.24,11.24,11.23,11.24,21600.0,8.2454,8.2454,8.238,8.2454,21600.0
2013-08-26 13:40:00,11.24,11.24,11.22,11.22,178800.0,8.2454,8.2454,8.2307,8.2307,178800.0
2013-08-26 13:50:00,11.22,11.22,11.21,11.22,71600.0,8.2307,8.2307,8.2234,8.2307,71600.0
2013-08-26 14:00:00,11.22,11.23,11.21,11.23,160800.0,8.2307,8.238,8.2234,8.238,160800.0
2013-08-26 14:10:00,11.23,11.24,11.23,11.23,39600.0,8.238,8.2454,8.238,8.238,39600.0
2013-08-26 14:20:00,11.24,11.24,11.23,11.23,25600.0,8.2454,8.2454,8.238,8.238,25600.0
2013-08-26 14:30:00,11.23,11.23,11.22,11.22,22400.0,8.238,8.238,8.2307,8.2307,22400.0
2013-08-26 14:40:00,11.22,11.24,11.22,11.24,129200.0,8.2307,8.2454,8.2307,8.2454,129200.0
2013-08-26 14:50:00,11.24,11.24,11.24,11.24,23200.0,8.2454,8.2454,8.2454,8.2454,23200.0
2013-08-26 15:00:00,11.25,11.26,11.24,11.25,52400.0,8.2527,8.26,8.2454,8.2527,52400.0
2013-08-26 15:10:00,11.25,11.25,11.21,11.22,123600.0,8.2527,8.2527,8.2234,8.2307,123600.0
2013-08-26 15:20:00,11.22,11.22,11.19,11.21,288000.0,8.2307,8.2307,8.2087,8.2234,288000.0
2013-08-26 15:30:00,11.21,11.26,11.21,11.25,548800.0,8.2234,8.26,8.2234,8.2527,548800.0
2013-08-26 15:40:00,11.25,11.25,11.22,11.23,343600.0,8.2527,8.2527,8.2307,8.238,343600.0
2013-08-26 15:50:00,11.23,11.24,11.22,11.22,310400.0,8.238,8.2454,8.2307,8.2307,310400.0
2013-08-27 09:30:00,11.09,11.13,11.04,11.04,180800.0,8.1353,8.1647,8.0986,8.0986,180800.0
2013-08-27 09:40:00,11.05,11.06,11.01,11.01,278000.0,8.106,8.1133,8.0766,8.0766,278000.0
2013-08-27 09:50:00,11.01,11.04,11.01,11.02,68000.0,8.0766,8.0986,8.0766,8.084,68000.0
2013-08-27 10:00:00,11.02,11.04,10.99,11.01,132800.0,8.084,8.0986,8.062,8.0766,132800.0
2013-08-27 10:10:00,11.01,11.02,10.96,10.97,118000.0,8.0766,8.084,8.04,8.0473,118000.0
2013-08-27 10:20:00,10.96,10.97,10.94,10.95,226800.0,8.04,8.0473,8.0253,8.0326,226800.0
2013-08-27 10:30:00,10.95,10.98,10.95,10.97,55600.0,8.0326,8.0546,8.0326,8.0473,55600.0
2013-08-27 10:40:00,10.97,10.99,10.95,10.96,61600.0,8.0473,8.062,8.0326,8.04,61600.0
2013-08-27 10:50:00,10.96,11.01,10.94,11.01,120000.0,8.04,8.0766,8.0253,8.0766,120000.0
2013-08-27 11:00:00,11.01,11.02,10.99,11.01,193600.0,8.0766,8.084,8.062,8.0766,193600.0
2013-08-27 11:10:00,11.02,11.05,11.01,11.05,71200.0,8.084,8.106,8.0766,8.106,71200.0
2013-08-27 11:20:00,11.05,11.08,11.05,11.07,76400.0,8.106,8.128,8.106,8.1207,76400.0
2013-08-27 11:30:00,11.07,11.08,11.06,11.07,41600.0,8.1207,8.128,8.1133,8.1207,41600.0
2013-08-27 11:40:00,11.07,11.08,11.05,11.06,85200.0,8.1207,8.128,8.106,8.1133,85200.0
2013-08-27 11:50:00,11.06,11.06,11.05,11.06,42000.0,8.1133,8.1133,8.106,8.1133,42000.0
2013-08-27 12:00:00,11.06,11.06,11.03,11.04,32000.0,8.1133,8.1133,8.0913,8.0986,32000.0
2013-08-27 12:10:00,11.03,11.04,11.02,11.03,62000.0,8.0913,8.0986,8.084,8.0913,62000.0
2013-08-27 12:20:00,11.03,11.04,11.02,11.04,39200.0,8.0913,8.0986,8.084,8.0986,39200.0
2013-08-27 12:30:00,11.04,11.06,11.03,11.06,35200.0,8.0986,8.1133,8.0913,8.1133,35200.0
2013-08-27 12:40:00,11.06,11.06,11.03,11.06,65200.0,8.1133,8.1133,8.0913,8.1133,65200.0
2013-08-27 12:50:00,11.06,11.06,11.04,11.04,64800.0,8.1133,8.1133,8.0986,8.0986,64800.0
2013-08-27 13:00:00,11.04,11.04,11.02,11.02,143600.0,8.0986,8.0986,8.084,8.084,143600.0
2013-08-27 13:10:00,11.02,11.02,11.0,11.0,203200.0,8.084,8.084,8.0693,8.0693,203200.0
2013-08-27 13:20:00,11.0,11.0,10.98,10.99,82800.0,8.0693,8.0693,8.0546,8.062,82800.0
2013-08-27 13:30:00,10.99,11.03,10.99,11.02,54000.0,8.062,8.0913,8.062,8.084,54000.0
2013-08-27 13:40:00,11.02,11.02,11.0,11.01,114800.0,8.084,8.084,8.0693,8.0766,114800.0
2013-08-27 13:50:00,11.01,11.01,10.98,10.99,65600.0,8.0766,8.0766,8.0546,8.062,65600.0
2013-08-27 14:00:00,10.98,10.99,10.97,10.97,130400.0,8.0546,8.062,8.0473,8.0473,130400.0
2013-08-27 14:10:00,10.97,10.99,10.95,10.99,109600.0,8.0473,8.062,8.0326,8.062,109600.0
2013-08-27 14:20:00,10.99,11.0,10.97,11.0,170000.0,8.062,8.0693,8.0473,8.0693,170000.0
2013-08-27 14:30:00,11.0,11.0,10.97,10.99,108800.0,8.0693,8.0693,8.0473,8.062,108800.0
2013-08-27 14:40:00,10.99,10.99,10.96,10.97,311600.0,8.062,8.062,8.04,8.0473,311600.0
2013-08-27 14:50:00,10.96,10.99,10.96,10.97,106800.0,8.04,8.062,8.04,8.0473,106800.0
2013-08-27 15:00:00,10.97,10.99,10.97,10.97,104800.0,8.0473,8.062,8.0473,8.0473,104800.0
2013-08-27 15:10:00,10.97,10.98,10.95,10.97,238400.0,8.0473,8.0546,8.0326,8.0473,238400.0
2013-08-27 15:20:00,10.97,10.98,10.97,10.98,302800.0,8.0473,8.0546,8.0473,8.0546,302800.0
2013-08-27 15:30:00,10.98,10.99,10.96,10.97,588400.0,8.0546,8.062,8.04,8.0473,588400.0
2013-08-27 15:40:00,10.97,11.02,10.97,11.01,414000.0,8.0473,8.084,8.0473,8.0766,414000.0
2013-08-27 15:50:00,11.01,11.02,11.0,11.0,670000.0,8.0766,8.084,8.0693,8.0693,670000.0
2013-08-28 09:30:00,11.05,11.11,10.96,11.0,170400.0,8.106,8.15,8.04,8.0693,170400.0
2013-08-28 09:40:00,11.0,11.04,11.0,11.03,96800.0,8.0693,8.0986,8.0693,8.0913,96800.0
2013-08-28 09:50:00,11.03,11.04,11.03,11.03,72000.0,8.0913,8.0986,8.0913,8.0913,72000.0
2013-08-28 10:00:00,11.03,11.06,11.03,11.03,66800.0,8.0913,8.1133,8.0913,8.0913,66800.0
2013-08-28 10:10:00,11.03,11.06,11.03,11.05,84400.0,8.0913,8.1133,8.0913,8.106,84400.0
2013-08-28 10:20:00,11.05,11.06,11.04,11.05,46000.0,8.106,8.1133,8.0986,8.106,46000.0
2013-08-28 10:30:00,11.04,11.07,11.03,11.05,66000.0,8.0986,8.1207,8.0913,8.106,66000.0
2013-08-28 10:40:00,11.05,11.06,11.03,11.03,23200.0,8.106,8.1133,8.0913,8.0913,23200.0
2013-08-28 10:50:00,11.04,11.05,11.03,11.04,54400.0,8.0986,8.106,8.0913,8.0986,54400.0
2013-08-28 11:00:00,11.04,11.05,11.04,11.04,41600.0,8.0986,8.106,8.0986,8.0986,41600.0
2013-08-28 11:10:00,11.04,11.06,11.03,11.03,35200.0,8.0986,8.1133,8.0913,8.0913,35200.0
2013-08-28 11:20:00,11.03,11.05,11.03,11.05,110800.0,8.0913,8.106,8.0913,8.106,110800.0
2013-08-28 11:30:00,11.05,11.06,11.03,11.04,69600.0,8.106,8.1133,8.0913,8.0986,69600.0
2013-08-28 11:40:00,11.04,11.09,11.04,11.07,101200.0,8.0986,8.1353,8.0986,8.1207,101200.0
2013-08-28 11:50:00,11.07,11.1,11.07,11.08,101600.0,8.1207,8.1427,8.1207,8.128,101600.0
2013-08-28 12:00:00,11.08,11.09,11.07,11.09,35600.0,8.128,8.1353,8.1207,8.1353,35600.0
2013-08-28 12:10:00,11.08,11.08,11.07,11.07,22400.0,8.128,8.128,8.1207,8.1207,22400.0
2013-08-28 12:20:00,11.07,11.09,11.07,11.08,48000.0,8.1207,8.1353,8.1207,8.128,48000.0
2013-08-28 12:30:00,11.08,11.09,11.07,11.07,24400.0,8.128,8.1353,8.1207,8.1207,24400.0
2013-08-28 12:40:00,11.07,11.08,11.06,11.08,33600.0,8.1207,8.128,8.1133,8.128,33600.0
2013-08-28 12:50:00,11.08,11.09,11.08,11.08,40400.0,8.128,8.1353,8.128,8.128,40400.0
2013-08-28 13:00:00,11.08,11.08,11.07,11.07,38800.0,8.128,8.128,8.1207,8.1207,38800.0
2013-08-28 13:10:00,11.07,11.1,11.07,11.1,164400.0,8.1207,8.1427,8.1207,8.1427,164400.0
2013-08-28 13:20:00,11.1,11.11,11.09,11.11,39200.0,8.1427,8.15,8.1353,8.15,39200.0
2013-08-28 13:30:00,11.11,11.11,11.08,11.1,40000.0,8.15,8.15,8.128,8.1427,40000.0
2013-08-28 13:40:00,11.1,11.1,11.09,11.1,28800.0,8.1427,8.1427,8.1353,8.1427,28800.0
2013-08-28 13:50:00,11.1,11.11,11.08,11.11,46800.0,8.1427,8.15,8.128,8.15,46800.0
2013-08-28 14:00:00,11.1,11.1,11.07,11.07,31200.0,8.1427,8.1427,8.1207,8.1207,31200.0
2013-08-28 14:10:00,11.07,11.08,11.06,11.06,46800.0,8.1207,8.128,8.1133,8.1133,46800.0
2013-08-28 14:20:00,11.06,11.08,11.06,11.06,63200.0,8.1133,8.128,8.1133,8.1133,63200.0
2013-08-28 14:30:00,11.06,11.07,11.05,11.06,63200.0,8.1133,8.1207,8.106,8.1133,63200.0
2013-08-28 14:40:00,11.06,11.07,11.05,11.06,63600.0,8.1133,8.1207,8.106,8.1133,63600.0
2013-08-28 14:50:00,11.06,11.07,11.06,11.06,44000.0,8.1133,8.1207,8.1133,8.1133,44000.0
2013-08-28 15:00:00,11.06,11.07,11.05,11.07,60400.0,8.1133,8.1207,8.106,8.1207,60400.0
2013-08-28 15:10:00,11.07,11.09,11.06,11.06,110000.0,8.1207,8.1353,8.1133,8.1133,110000.0
2013-08-28 15:20:00,11.06,11.08,11.06,11.07,181200.0,8.1133,8.128,8.1133,8.1207,181200.0
2013-08-28 15:30:00,11.07,11.08,11.04,11.04,132800.0,8.1207,8.128,8.0986,8.0986,132800.0
2013-08-28 15:40:00,11.05,11.05,11.03,11.03,178000.0,8.106,8.106,8.0913,8.0913,178000.0
2013-08-28 15:50:00,11.03,11.05,11.01,11.01,419600.0,8.0913,8.106,8.0766,8.0766,419600.0
2013-08-29 09:30:00,10.99,11.06,10.96,11.06,128400.0,8.062,8.1133,8.04,8.1133,128400.0
2013-08-29 09:40:00,11.06,11.09,11.05,11.05,77600.0,8.1133,8.1353,8.106,8.106,77600.0
2013-08-29 09:50:00,11.05,11.09,11.05,11.07,69200.0,8.106,8.1353,8.106,8.1207,69200.0
2013-08-29 10:00:00,11.07,11.11,11.07,11.11,73600.0,8.1207,8.15,8.1207,8.15,73600.0
2013-08-29 10:10:00,11.11,11.11,11.08,11.1,75200.0,8.15,8.15,8.128,8.1427,75200.0
2013-08-29 10:20:00,11.1,11.1,11.08,11.09,59600.0,8.1427,8.1427,8.128,8.1353,59600.0
2013-08-29 10:30:00,11.08,11.14,11.08,11.13,66400.0,8.128,8.172,8.128,8.1647,66400.0
2013-08-29 10:40:00,11.14,11.16,11.13,11.14,105600.0,8.172,8.1867,8.1647,8.172,105600.0
2013-08-29 10:50:00,11.13,11.16,11.13,11.14,65600.0,8.1647,8.1867,8.1647,8.172,65600.0
2013-08-29 11:00:00,11.14,11.16,11.14,11.15,42000.0,8.172,8.1867,8.172,8.1793,42000.0
2013-08-29 11:10:00,11.15,11.16,11.15,11.15,55200.0,8.1793,8.1867,8.1793,8.1793,55200.0
2013-08-29 11:20:00,11.15,11.18,11.15,11.17,79600.0,8.1793,8.2013,8.1793,8.194,79600.0
2013-08-29 11:30:00,11.17,11.17,11.15,11.15,33200.0,8.194,8.194,8.1793,8.1793,33200.0
2013-08-29 11:40:00,11.16,11.19,11.16,11.18,77200.0,8.1867,8.2087,8.1867,8.2013,77200.0
2013-08-29 11:50:00,11.18,11.19,11.17,11.18,42400.0,8.2013,8.2087,8.194,8.2013,42400.0
2013-08-29 12:00:00,11.18,11.2,11.17,11.19,77200.0,8.2013,8.216,8.194,8.2087,77200.0
2013-08-29 12:10:00,11.19,11.19,11.17,11.18,102000.0,8.2087,8.2087,8.194,8.2013,102000.0
2013-08-29 12:20:00,11.18,11.22,11.18,11.22,130000.0,8.2013,8.2307,8.2013,8.2307,130000.0
2013-08-29 12:30:00,11.21,11.22,11.17,11.18,69600.0,8.2234,8.2307,8.194,8.2013,69600.0
2013-08-29 12:40:00,11.18,11.18,11.17,11.17,47200.0,8.2013,8.2013,8.194,8.194,47200.0
2013-08-29 12:50:00,11.18,11.2,11.18,11.19,44400.0,8.2013,8.216,8.2013,8.2087,44400.0
2013-08-29 13:00:00,11.2,11.2,11.19,11.2,38400.0,8.216,8.216,8.2087,8.216,38400.0
2013-08-29 13:10:00,11.19,11.2,11.17,11.17,46000.0,8.2087,8.216,8.194,8.194,46000.0
2013-08-29 13:20:00,11.17,11.17,11.15,11.15,31600.0,8.194,8.194,8.1793,8.1793,31600.0
2013-08-29 13:30:00,11.15,11.15,11.14,11.14,36000.0,8.1793,8.1793,8.172,8.172,36000.0
2013-08-29 13:40:00,11.14,11.15,11.14,11.15,44800.0,8.172,8.1793,8.172,8.1793,44800.0
2013-08-29 13:50:00,11.15,11.15,11.14,11.14,34400.0,8.1793,8.1793,8.172,8.172,34400.0
2013-08-29 14:00:00,11.14,11.16,11.14,11.16,54000.0,8.172,8.1867,8.172,8.1867,54000.0
2013-08-29 14:10:00,11.16,11.16,11.14,11.15,64800.0,8.1867,8.1867,8.172,8.1793,64800.0
2013-08-29 14:20:00,11.15,11.18,11.15,11.18,80000.0,8.1793,8.2013,8.1793,8.2013,80000.0
2013-08-29 14:30:00,11.18,11.19,11.18,11.18,48400.0,8.2013,8.2087,8.2013,8.2013,48400.0
2013-08-29 14:40:00,11.17,11.19,11.17,11.18,46800.0,8.194,8.2087,8.194,8.2013,46800.0
2013-08-29 14:50:00,11.18,11.19,11.18,11.19,94400.0,8.2013,8.2087,8.2013,8.2087,94400.0
2013-08-29 15:00:00,11.19,11.19,11.15,11.16,102000.0,8.2087,8.2087,8.1793,8.1867,102000.0
2013-08-29 15:10:00,11.16,11.17,11.15,11.15,73600.0,8.1867,8.194,8.1793,8.1793,73600.0
2013-08-29 15:20:00,11.15,11.16,11.13,11.13,78400.0,8.1793,8.1867,8.1647,8.1647,78400.0
2013-08-29 15:30:00,11.13,11.13,11.11,11.11,77600.0,8.1647,8.1647,8.15,8.15,77600.0
2013-08-29 15:40:00,11.11,11.13,11.11,11.13,105600.0,8.15,8.1647,8.15,8.1647,105600.0
2013-08-29 15:50:00,11.13,11.14,11.11,11.11,310800.0,8.1647,8.172,8.15,8.15,310800.0
2013-08-30 09:30:00,11.17,11.19,11.06,11.07,168800.0,8.194,8.2087,8.1133,8.1207,168800.0
2013-08-30 09:40:00,11.08,11.12,11.08,11.1,55200.0,8.128,8.1573,8.128,8.1427,55200.0
2013-08-30 09:50:00,11.11,11.11,11.09,11.09,34800.0,8.15,8.15,8.1353,8.1353,34800.0
2013-08-30 10:00:00,11.09,11.09,11.05,11.06,83200.0,8.1353,8.1353,8.106,8.1133,83200.0
2013-08-30 10:10:00,11.06,11.08,11.06,11.08,74000.0,8.1133,8.128,8.1133,8.128,74000.0
2013-08-30 10:20:00,11.09,11.09,11.07,11.07,92800.0,8.1353,8.1353,8.1207,8.1207,92800.0
2013-08-30 10:30:00,11.07,11.09,11.06,11.06,72800.0,8.1207,8.1353,8.1133,8.1133,72800.0
2013-08-30 10:40:00,11.06,11.06,11.05,11.06,84400.0,8.1133,8.1133,8.106,8.1133,84400.0
2013-08-30 10:50:00,11.06,11.06,11.04,11.05,48800.0,8.1133,8.1133,8.0986,8.106,48800.0
2013-08-30 11:00:00,11.05,11.06,11.04,11.05,49600.0,8.106,8.1133,8.0986,8.106,49600.0
2013-08-30 11:10:00,11.05,11.08,11.05,11.05,41600.0,8.106,8.128,8.106,8.106,41600.0
2013-08-30 11:20:00,11.05,11.05,11.03,11.03,46000.0,8.106,8.106,8.0913,8.0913,46000.0
2013-08-30 11:30:00,11.04,11.04,11.02,11.02,72000.0,8.0986,8.0986,8.084,8.084,72000.0
2013-08-30 11:40:00,11.02,11.03,11.0,11.03,58800.0,8.084,8.0913,8.0693,8.0913,58800.0
2013-08-30 11:50:00,11.02,11.03,11.01,11.01,38400.0,8.084,8.0913,8.0766,8.0766,38400.0
2013-08-30 12:00:00,11.01,11.02,11.01,11.02,38800.0,8.0766,8.084,8.0766,8.084,38800.0
2013-08-30 12:10:00,11.02,11.04,11.02,11.04,55600.0,8.084,8.0986,8.084,8.0986,55600.0
2013-08-30 12:20:00,11.04,11.04,11.03,11.04,44000.0,8.0986,8.0986,8.0913,8.0986,44000.0
2013-08-30 12:30:00,11.04,11.04,11.01,11.02,30400.0,8.0986,8.0986,8.0766,8.084,30400.0
2013-08-30 12:40:00,11.02,11.03,11.02,11.03,27200.0,8.084,8.0913,8.084,8.0913,27200.0
2013-08-30 12:50:00,11.03,11.04,11.02,11.04,30000.0,8.0913,8.0986,8.084,8.0986,30000.0
2013-08-30 13:00:00,11.03,11.03,10.97,10.97,49200.0,8.0913,8.0913,8.0473,8.0473,49200.0
2013-08-30 13:10:00,10.97,11.05,10.97,11.04,78400.0,8.0473,8.106,8.0473,8.0986,78400.0
2013-08-30 13:20:00,11.04,11.04,11.03,11.04,107600.0,8.0986,8.0986,8.0913,8.0986,107600.0
2013-08-30 13:30:00,11.04,11.05,11.04,11.04,29600.0,8.0986,8.106,8.0986,8.0986,29600.0
2013-08-30 13:40:00,11.04,11.05,11.03,11.05,53600.0,8.0986,8.106,8.0913,8.106,53600.0
2013-08-30 13:50:00,11.05,11.05,11.02,11.02,98800.0,8.106,8.106,8.084,8.084,98800.0
2013-08-30 14:00:00,11.03,11.04,11.02,11.03,35600.0,8.0913,8.0986,8.084,8.0913,35600.0
2013-08-30 14:10:00,11.03,11.03,11.02,11.02,30800.0,8.0913,8.0913,8.084,8.084,30800.0
2013-08-30 14:20:00,11.02,11.04,11.02,11.04,33200.0,8.084,8.0986,8.084,8.0986,33200.0
2013-08-30 14:30:00,11.04,11.06,11.04,11.05,122800.0,8.0986,8.1133,8.0986,8.106,122800.0
2013-08-30 14:40:00,11.05,11.05,11.04,11.04,34000.0,8.106,8.106,8.0986,8.0986,34000.0
2013-08-30 14:50:00,11.04,11.05,11.04,11.04,42400.0,8.0986,8.106,8.0986,8.0986,42400.0
2013-08-30 15:00:00,11.04,11.04,11.02,11.03,44400.0,8.0986,8.0986,8.084,8.0913,44400.0
2013-08-30 15:10:00,11.03,11.04,11.03,11.04,62400.0,8.0913,8.0986,8.0913,8.0986,62400.0
2013-08-30 15:20:00,11.04,11.04,11.02,11.03,75600.0,8.0986,8.0986,8.084,8.0913,75600.0
2013-08-30 15:30:00,11.03,11.03,11.0,11.0,161200.0,8.0913,8.0913,8.0693,8.0693,161200.0
2013-08-30 15:40:00,11.0,11.0,10.97,10.98,276400.0,8.0693,8.0693,8.0473,8.0546,276400.0
2013-08-30 15:50:00,10.98,11.01,10.97,11.0,324800.0,8.0546,8.0766,8.0473,8.0693,324800.0
2013-09-03 09:30:00,11.15,11.24,11.1,11.2,200000.0,8.1793,8.2454,8.1427,8.216,200000.0
2013-09-03 09:40:00,11.2,11.21,11.16,11.17,81200.0,8.216,8.2234,8.1867,8.194,81200.0
2013-09-03 09:50:00,11.17,11.17,11.11,11.13,132000.0,8.194,8.194,8.15,8.1647,132000.0
2013-09-03 10:00:00,11.12,11.16,11.09,11.16,278000.0,8.1573,8.1867,8.1353,8.1867,278000.0
2013-09-03 10:10:00,11.16,11.22,11.16,11.21,320000.0,8.1867,8.2307,8.1867,8.2234,320000.0
2013-09-03 10:20:00,11.21,11.24,11.2,11.24,261600.0,8.2234,8.2454,8.216,8.2454,261600.0
2013-09-03 10:30:00,11.24,11.3,11.24,11.29,205200.0,8.2454,8.2894,8.2454,8.282,205200.0
2013-09-03 10:40:00,11.29,11.32,11.27,11.31,203200.0,8.282,8.304,8.2674,8.2967,203200.0
2013-09-03 10:50:00,11.31,11.34,11.3,11.34,360800.0,8.2967,8.3187,8.2894,8.3187,360800.0
2013-09-03 11:00:00,11.33,11.35,11.33,11.35,248400.0,8.3114,8.3261,8.3114,8.3261,248400.0
2013-09-03 11:10:00,11.35,11.36,11.34,11.34,226800.0,8.3261,8.3334,8.3187,8.3187,226800.0
2013-09-03 11:20:00,11.34,11.35,11.26,11.26,225200.0,8.3187,8.3261,8.26,8.26,225200.0
2013-09-03 11:30:00,11.27,11.28,11.25,11.26,122000.0,8.2674,8.2747,8.2527,8.26,122000.0
2013-09-03 11:40:00,11.27,11.28,11.22,11.24,92400.0,8.2674,8.2747,8.2307,8.2454,92400.0
2013-09-03 11:50:00,11.24,11.25,11.24,11.24,106400.0,8.2454,8.2527,8.2454,8.2454,106400.0
2013-09-03 12:00:00,11.24,11.24,11.22,11.22,64400.0,8.2454,8.2454,8.2307,8.2307,64400.0
2013-09-03 12:10:00,11.22,11.22,11.19,11.19,39600.0,8.2307,8.2307,8.2087,8.2087,39600.0
2013-09-03 12:20:00,11.19,11.21,11.19,11.19,42000.0,8.2087,8.2234,8.2087,8.2087,42000.0
2013-09-03 12:30:00,11.19,11.19,11.17,11.17,36000.0,8.2087,8.2087,8.194,8.194,36000.0
2013-09-03 12:40:00,11.17,11.17,11.15,11.17,43600.0,8.194,8.194,8.1793,8.194,43600.0
2013-09-03 12:50:00,11.17,11.17,11.15,11.15,53200.0,8.194,8.194,8.1793,8.1793,53200.0
2013-09-03 13:00:00,11.15,11.17,11.15,11.16,84000.0,8.1793,8.194,8.1793,8.1867,84000.0
2013-09-03 13:10:00,11.16,11.18,11.13,11.13,68800.0,8.1867,8.2013,8.1647,8.1647,68800.0
2013-09-03 13:20:00,11.13,11.15,11.13,11.14,28400.0,8.1647,8.1793,8.1647,8.172,28400.0
2013-09-03 13:30:00,11.14,11.14,11.13,11.13,40400.0,8.172,8.172,8.1647,8.1647,40400.0
2013-09-03 13:40:00,11.13,11.14,11.09,11.09,64800.0,8.1647,8.172,8.1353,8.1353,64800.0
2013-09-03 13:50:00,11.09,11.15,11.09,11.15,212000.0,8.1353,8.1793,8.1353,8.1793,212000.0
2013-09-03 14:00:00,11.15,11.17,11.13,11.13,70000.0,8.1793,8.194,8.1647,8.1647,70000.0
2013-09-03 14:10:00,11.13,11.2,11.13,11.18,145200.0,8.1647,8.216,8.1647,8.2013,145200.0
2013-09-03 14:20:00,11.18,11.18,11.12,11.16,164400.0,8.2013,8.2013,8.1573,8.1867,164400.0
2013-09-03 14:30:00,11.15,11.18,11.15,11.16,62400.0,8.1793,8.2013,8.1793,8.1867,62400.0
2013-09-03 14:40:00,11.16,11.16,11.14,11.15,66400.0,8.1867,8.1867,8.172,8.1793,66400.0
2013-09-03 14:50:00,11.15,11.19,11.14,11.19,130800.0,8.1793,8.2087,8.172,8.2087,130800.0
2013-09-03 15:00:00,11.19,11.24,11.19,11.24,118400.0,8.2087,8.2454,8.2087,8.2454,118400.0
2013-09-03 15:10:00,11.24,11.25,11.24,11.24,161200.0,8.2454,8.2527,8.2454,8.2454,161200.0
2013-09-03 15:20:00,11.24,11.26,11.23,11.26,237200.0,8.2454,8.26,8.238,8.26,237200.0
2013-09-03 15:30:00,11.26,11.26,11.24,11.26,440400.0,8.26,8.26,8.2454,8.26,440400.0
2013-09-03 15:40:00,11.26,11.27,11.24,11.24,471200.0,8.26,8.2674,8.2454,8.2454,471200.0
2013-09-03 15:50:00,11.24,11.26,11.24,11.25,452400.0,8.2454,8.26,8.2454,8.2527,452400.0
2013-09-04 09:30:00,11.29,11.29,11.23,11.24,393600.0,8.282,8.282,8.238,8.2454,393600.0
2013-09-04 09:40:00,11.24,11.36,11.24,11.36,152400.0,8.2454,8.3334,8.2454,8.3334,152400.0
2013-09-04 09:50:00,11.35,11.4,11.35,11.38,158800.0,8.3261,8.3627,8.3261,8.3481,158800.0
2013-09-04 10:00:00,11.38,11.41,11.38,11.41,144000.0,8.3481,8.3701,8.3481,8.3701,144000.0
2013-09-04 10:10:00,11.41,11.42,11.39,11.4,124800.0,8.3701,8.3774,8.3554,8.3627,124800.0
2013-09-04 10:20:00,11.4,11.44,11.4,11.44,176400.0,8.3627,8.3921,8.3627,8.3921,176400.0
2013-09-04 10:30:00,11.44,11.45,11.42,11.43,414800.0,8.3921,8.3994,8.3774,8.3847,414800.0
2013-09-04 10:40:00,11.43,11.43,11.39,11.39,171600.0,8.3847,8.3847,8.3554,8.3554,171600.0
2013-09-04 10:50:00,11.39,11.42,11.39,11.41,158800.0,8.3554,8.3774,8.3554,8.3701,158800.0
2013-09-04 11:00:00,11.41,11.42,11.4,11.42,114800.0,8.3701,8.3774,8.3627,8.3774,114800.0
2013-09-04 11:10:00,11.42,11.42,11.41,11.42,135600.0,8.3774,8.3774,8.3701,8.3774,135600.0
2013-09-04 11:20:00,11.42,11.43,11.41,11.42,141600.0,8.3774,8.3847,8.3701,8.3774,141600.0
2013-09-04 11:30:00,11.42,11.44,11.41,11.43,271600.0,8.3774,8.3921,8.3701,8.3847,271600.0
2013-09-04 11:40:00,11.43,11.47,11.43,11.47,106400.0,8.3847,8.4141,8.3847,8.4141,106400.0
2013-09-04 11:50:00,11.47,11.49,11.47,11.47,106000.0,8.4141,8.4288,8.4141,8.4141,106000.0
2013-09-04 12:00:00,11.47,11.49,11.47,11.48,119600.0,8.4141,8.4288,8.4141,8.4214,119600.0
2013-09-04 12:10:00,11.48,11.49,11.47,11.47,512000.0,8.4214,8.4288,8.4141,8.4141,512000.0
2013-09-04 12:20:00,11.47,11.47,11.44,11.44,170000.0,8.4141,8.4141,8.3921,8.3921,170000.0
2013-09-04 12:30:00,11.44,11.45,11.43,11.44,96000.0,8.3921,8.3994,8.3847,8.3921,96000.0
2013-09-04 12:40:00,11.44,11.44,11.43,11.43,119200.0,8.3921,8.3921,8.3847,8.3847,119200.0
2013-09-04 12:50:00,11.43,11.44,11.41,11.44,182000.0,8.3847,8.3921,8.3701,8.3921,182000.0
2013-09-04 13:00:00,11.44,11.45,11.43,11.44,199200.0,8.3921,8.3994,8.3847,8.3921,199200.0
2013-09-04 13:10:00,11.44,11.45,11.43,11.44,172400.0,8.3921,8.3994,8.3847,8.3921,172400.0
2013-09-04 13:20:00,11.44,11.46,11.44,11.44,154400.0,8.3921,8.4067,8.3921,8.3921,154400.0
2013-09-04 13:30:00,11.44,11.45,11.44,11.45,124000.0,8.3921,8.3994,8.3921,8.3994,124000.0
2013-09-04 13:40:00,11.45,11.45,11.44,11.45,71200.0,8.3994,8.3994,8.3921,8.3994,71200.0
2013-09-04 13:50:00,11.45,11.45,11.45,11.45,129600.0,8.3994,8.3994,8.3994,8.3994,129600.0
2013-09-04 14:00:00,11.45,11.47,11.44,11.45,137200.0,8.3994,8.4141,8.3921,8.3994,137200.0
2013-09-04 14:10:00,11.45,11.45,11.44,11.45,261600.0,8.3994,8.3994,8.3921,8.3994,261600.0
2013-09-04 14:20:00,11.45,11.45,11.44,11.45,289200.0,8.3994,8.3994,8.3921,8.3994,289200.0
2013-09-04 14:30:00,11.45,11.45,11.44,11.45,179200.0,8.3994,8.3994,8.3921,8.3994,179200.0
2013-09-04 14:40:00,11.45,11.47,11.45,11.46,197600.0,8.3994,8.4141,8.3994,8.4067,197600.0
2013-09-04 14:50:00,11.46,11.48,11.46,11.46,185600.0,8.4067,8.4214,8.4067,8.4067,185600.0
2013-09-04 15:00:00,11.46,11.46,11.45,11.45,146800.0,8.4067,8.4067,8.3994,8.3994,146800.0
2013-09-04 15:10:00,11.45,11.47,11.45,11.47,202800.0,8.3994,8.4141,8.3994,8.4141,202800.0
2013-09-04 15:20:00,11.46,11.47,11.44,11.45,343200.0,8.4067,8.4141,8.3921,8.3994,343200.0
2013-09-04 15:30:00,11.45,11.45,11.42,11.43,342000.0,8.3994,8.3994,8.3774,8.3847,342000.0
2013-09-04 15:40:00,11.43,11.46,11.43,11.45,380000.0,8.3847,8.4067,8.3847,8.3994,380000.0
2013-09-04 15:50:00,11.46,11.46,11.44,11.46,622400.0,8.4067,8.4067,8.3921,8.4067,622400.0
2013-09-05 09:30:00,11.74,12.16,11.73,12.05,3409200.0,8.6121,8.9202,8.6048,8.8396,3409200.0
2013-09-05 09:40:00,12.06,12.19,12.0,12.18,1032000.0,8.8469,8.9423,8.8029,8.9349,1032000.0
2013-09-05 09:50:00,12.18,12.21,12.13,12.17,624800.0,8.9349,8.9569,8.8982,8.9276,624800.0
2013-09-05 10:00:00,12.17,12.17,12.1,12.13,414400.0,8.9276,8.9276,8.8762,8.8982,414400.0
2013-09-05 10:10:00,12.13,12.13,12.09,12.09,418000.0,8.8982,8.8982,8.8689,8.8689,418000.0
2013-09-05 10:20:00,12.09,12.11,12.05,12.09,491200.0,8.8689,8.8836,8.8396,8.8689,491200.0
2013-09-05 10:30:00,12.09,12.09,12.04,12.06,605600.0,8.8689,8.8689,8.8322,8.8469,605600.0
2013-09-05 10:40:00,12.06,12.1,12.05,12.09,342400.0,8.8469,8.8762,8.8396,8.8689,342400.0
2013-09-05 10:50:00,12.09,12.12,12.04,12.04,395200.0,8.8689,8.8909,8.8322,8.8322,395200.0
2013-09-05 11:00:00,12.04,12.05,12.0,12.01,335600.0,8.8322,8.8396,8.8029,8.8102,335600.0
2013-09-05 11:10:00,12.01,12.02,11.99,12.0,353200.0,8.8102,8.8175,8.7955,8.8029,353200.0
2013-09-05 11:20:00,12.0,12.03,11.97,12.02,262000.0,8.8029,8.8249,8.7809,8.8175,262000.0
2013-09-05 11:30:00,12.02,12.15,12.02,12.13,383600.0,8.8175,8.9129,8.8175,8.8982,383600.0
2013-09-05 11:40:00,12.13,12.13,12.08,12.09,175600.0,8.8982,8.8982,8.8616,8.8689,175600.0
2013-09-05 11:50:00,12.1,12.2,12.1,12.19,282000.0,8.8762,8.9496,8.8762,8.9423,282000.0
2013-09-05 12:00:00,12.19,12.21,12.15,12.17,205600.0,8.9423,8.9569,8.9129,8.9276,205600.0
2013-09-05 12:10:00,12.17,12.2,12.15,12.15,134400.0,8.9276,8.9496,8.9129,8.9129,134400.0
2013-09-05 12:20:00,12.15,12.19,12.14,12.19,214800.0,8.9129,8.9423,8.9056,8.9423,214800.0
2013-09-05 12:30:00,12.19,12.24,12.18,12.24,356000.0,8.9423,8.9789,8.9349,8.9789,356000.0
2013-09-05 12:40:00,12.23,12.24,12.19,12.22,257200.0,8.9716,8.9789,8.9423,8.9643,257200.0
2013-09-05 12:50:00,12.22,12.25,12.22,12.22,249200.0,8.9643,8.9863,8.9643,8.9643,249200.0
2013-09-05 13:00:00,12.22,12.23,12.18,12.18,354000.0,8.9643,8.9716,8.9349,8.9349,354000.0
2013-09-05 13:10:00,12.18,12.18,12.13,12.15,274800.0,8.9349,8.9349,8.8982,8.9129,274800.0
2013-09-05 13:20:00,12.15,12.18,12.15,12.16,368800.0,8.9129,8.9349,8.9129,8.9202,368800.0
2013-09-05 13:30:00,12.16,12.18,12.13,12.13,263200.0,8.9202,8.9349,8.8982,8.8982,263200.0
2013-09-05 13:40:00,12.13,12.15,12.11,12.13,207600.0,8.8982,8.9129,8.8836,8.8982,207600.0
2013-09-05 13:50:00,12.13,12.15,12.12,12.13,276800.0,8.8982,8.9129,8.8909,8.8982,276800.0
2013-09-05 14:00:00,12.13,12.14,12.11,12.11,210000.0,8.8982,8.9056,8.8836,8.8836,210000.0
2013-09-05 14:10:00,12.11,12.15,12.11,12.13,363600.0,8.8836,8.9129,8.8836,8.8982,363600.0
2013-09-05 14:20:00,12.13,12.14,12.11,12.14,230000.0,8.8982,8.9056,8.8836,8.9056,230000.0
2013-09-05 14:30:00,12.13,12.21,12.13,12.21,238400.0,8.8982,8.9569,8.8982,8.9569,238400.0
2013-09-05 14:40:00,12.21,12.21,12.16,12.19,306400.0,8.9569,8.9569,8.9202,8.9423,306400.0
2013-09-05 14:50:00,12.19,12.21,12.19,12.21,204400.0,8.9423,8.9569,8.9423,8.9569,204400.0
2013-09-05 15:00:00,12.21,12.24,12.21,12.22,390800.0,8.9569,8.9789,8.9569,8.9643,390800.0
2013-09-05 15:10:00,12.22,12.22,12.17,12.19,287600.0,8.9643,8.9643,8.9276,8.9423,287600.0
2013-09-05 15:20:00,12.19,12.2,12.16,12.16,320400.0,8.9423,8.9496,8.9202,8.9202,320400.0
2013-09-05 15:30:00,12.16,12.18,12.13,12.15,532400.0,8.9202,8.9349,8.8982,8.9129,532400.0
2013-09-05 15:40:00,12.16,12.17,12.13,12.16,471600.0,8.9202,8.9276,8.8982,8.9202,471600.0
2013-09-05 15:50:00,12.16,12.17,12.13,12.15,791200.0,8.9202,8.9276,8.8982,8.9129,791200.0
2013-09-06 09:30:00,12.18,12.23,12.07,12.07,255600.0,8.9349,8.9716,8.8542,8.8542,255600.0
2013-09-06 09:40:00,12.07,12.07,11.93,12.01,433200.0,8.8542,8.8542,8.7515,8.8102,433200.0
2013-09-06 09:50:00,12.01,12.02,11.98,11.99,326800.0,8.8102,8.8175,8.7882,8.7955,326800.0
2013-09-06 10:00:00,11.99,12.0,11.94,12.0,492400.0,8.7955,8.8029,8.7589,8.8029,492400.0
2013-09-06 10:10:00,12.0,12.03,11.98,12.03,190400.0,8.8029,8.8249,8.7882,8.8249,190400.0
2013-09-06 10:20:00,12.03,12.05,12.01,12.01,256800.0,8.8249,8.8396,8.8102,8.8102,256800.0
2013-09-06 10:30:00,12.01,12.03,11.99,11.99,249600.0,8.8102,8.8249,8.7955,8.7955,249600.0
2013-09-06 10:40:00,12.0,12.08,12.0,12.07,118400.0,8.8029,8.8616,8.8029,8.8542,118400.0
2013-09-06 10:50:00,12.07,12.14,12.07,12.12,245200.0,8.8542,8.9056,8.8542,8.8909,245200.0
2013-09-06 11:00:00,12.13,12.15,12.12,12.14,189600.0,8.8982,8.9129,8.8909,8.9056,189600.0
2013-09-06 11:10:00,12.14,12.18,12.12,12.12,238800.0,8.9056,8.9349,8.8909,8.8909,238800.0
2013-09-06 11:20:00,12.12,12.15,12.12,12.14,158000.0,8.8909,8.9129,8.8909,8.9056,158000.0
2013-09-06 11:30:00,12.14,12.15,12.12,12.12,78400.0,8.9056,8.9129,8.8909,8.8909,78400.0
2013-09-06 11:40:00,12.12,12.13,12.1,12.1,128800.0,8.8909,8.8982,8.8762,8.8762,128800.0
2013-09-06 11:50:00,12.1,12.1,12.08,12.08,130800.0,8.8762,8.8762,8.8616,8.8616,130800.0
2013-09-06 12:00:00,12.08,12.09,12.05,12.06,272400.0,8.8616,8.8689,8.8396,8.8469,272400.0
2013-09-06 12:10:00,12.06,12.06,12.06,12.06,97200.0,8.8469,8.8469,8.8469,8.8469,97200.0
2013-09-06 12:20:00,12.06,12.06,12.04,12.04,99200.0,8.8469,8.8469,8.8322,8.8322,99200.0
2013-09-06 12:30:00,12.04,12.04,12.02,12.02,101200.0,8.8322,8.8322,8.8175,8.8175,101200.0
2013-09-06 12:40:00,12.02,12.02,12.0,12.01,237600.0,8.8175,8.8175,8.8029,8.8102,237600.0
2013-09-06 12:50:00,12.01,12.01,11.99,12.0,95600.0,8.8102,8.8102,8.7955,8.8029,95600.0
2013-09-06 13:00:00,12.0,12.02,11.99,12.02,196400.0,8.8029,8.8175,8.7955,8.8175,196400.0
2013-09-06 13:10:00,12.02,12.02,12.0,12.02,108400.0,8.8175,8.8175,8.8029,8.8175,108400.0
2013-09-06 13:20:00,12.02,12.02,11.99,11.99,95200.0,8.8175,8.8175,8.7955,8.7955,95200.0
2013-09-06 13:30:00,12.0,12.04,11.99,12.04,153600.0,8.8029,8.8322,8.7955,8.8322,153600.0
2013-09-06 13:40:00,12.04,12.08,12.03,12.08,171200.0,8.8322,8.8616,8.8249,8.8616,171200.0
2013-09-06 13:50:00,12.07,12.1,12.07,12.07,126400.0,8.8542,8.8762,8.8542,8.8542,126400.0
2013-09-06 14:00:00,12.07,12.07,12.05,12.06,86000.0,8.8542,8.8542,8.8396,8.8469,86000.0
2013-09-06 14:10:00,12.06,12.06,12.03,12.03,83200.0,8.8469,8.8469,8.8249,8.8249,83200.0
2013-09-06 14:20:00,12.03,12.03,12.01,12.03,104800.0,8.8249,8.8249,8.8102,8.8249,104800.0
2013-09-06 14:30:00,12.03,12.04,12.01,12.03,158800.0,8.8249,8.8322,8.8102,8.8249,158800.0
2013-09-06 14:40:00,12.04,12.04,12.02,12.03,108800.0,8.8322,8.8322,8.8175,8.8249,108800.0
2013-09-06 14:50:00,12.03,12.06,12.02,12.03,113600.0,8.8249,8.8469,8.8175,8.8249,113600.0
2013-09-06 15:00:00,12.03,12.03,11.99,12.0,142400.0,8.8249,8.8249,8.7955,8.8029,142400.0
2013-09-06 15:10:00,12.0,12.0,11.99,11.99,119600.0,8.8029,8.8029,8.7955,8.7955,119600.0
2013-09-06 15:20:00,11.99,12.0,11.99,12.0,212000.0,8.7955,8.8029,8.7955,8.8029,212000.0
2013-09-06 15:30:00,12.0,12.0,11.98,11.99,218400.0,8.8029,8.8029,8.7882,8.7955,218400.0
2013-09-06 15:40:00,11.99,11.99,11.96,11.96,544000.0,8.7955,8.7955,8.7735,8.7735,544000.0
2013-09-06 15:50:00,11.96,11.98,11.96,11.97,665600.0,8.7735,8.7882,8.7735,8.7809,665600.0
2013-09-09 09:30:00,11.96,12.03,11.96,11.99,441600.0,8.7735,8.8249,8.7735,8.7955,441600.0
2013-09-09 09:40:00,11.99,12.02,11.99,11.99,136400.0,8.7955,8.8175,8.7955,8.7955,136400.0
2013-09-09 09:50:00,12.01,12.06,12.0,12.04,210400.0,8.8102,8.8469,8.8029,8.8322,210400.0
2013-09-09 10:00:00,12.04,12.05,12.01,12.04,240000.0,8.8322,8.8396,8.8102,8.8322,240000.0
2013-09-09 10:10:00,12.04,12.1,12.03,12.1,201200.0,8.8322,8.8762,8.8249,8.8762,201200.0
2013-09-09 10:20:00,12.1,12.13,12.09,12.11,175200.0,8.8762,8.8982,8.8689,8.8836,175200.0
2013-09-09 10:30:00,12.1,12.14,12.1,12.14,108800.0,8.8762,8.9056,8.8762,8.9056,108800.0
2013-09-09 10:40:00,12.13,12.17,12.13,12.16,161600.0,8.8982,8.9276,8.8982,8.9202,161600.0
2013-09-09 10:50:00,12.16,12.16,12.12,12.13,106800.0,8.9202,8.9202,8.8909,8.8982,106800.0
2013-09-09 11:00:00,12.13,12.17,12.12,12.17,103200.0,8.8982,8.9276,8.8909,8.9276,103200.0
2013-09-09 11:10:00,12.17,12.18,12.15,12.16,130000.0,8.9276,8.9349,8.9129,8.9202,130000.0
2013-09-09 11:20:00,12.16,12.18,12.16,12.18,106800.0,8.9202,8.9349,8.9202,8.9349,106800.0
2013-09-09 11:30:00,12.18,12.21,12.18,12.21,124800.0,8.9349,8.9569,8.9349,8.9569,124800.0
2013-09-09 11:40:00,12.21,12.23,12.21,12.22,146000.0,8.9569,8.9716,8.9569,8.9643,146000.0
2013-09-09 11:50:00,12.22,12.23,12.2,12.21,120400.0,8.9643,8.9716,8.9496,8.9569,120400.0
2013-09-09 12:00:00,12.21,12.21,12.18,12.19,127600.0,8.9569,8.9569,8.9349,8.9423,127600.0
2013-09-09 12:10:00,12.19,12.22,12.19,12.22,109600.0,8.9423,8.9643,8.9423,8.9643,109600.0
2013-09-09 12:20:00,12.22,12.25,12.22,12.25,104000.0,8.9643,8.9863,8.9643,8.9863,104000.0
2013-09-09 12:30:00,12.25,12.25,12.22,12.25,192400.0,8.9863,8.9863,8.9643,8.9863,192400.0
2013-09-09 12:40:00,12.25,12.28,12.25,12.27,237200.0,8.9863,9.0083,8.9863,9.0009,237200.0
2013-09-09 12:50:00,12.28,12.28,12.24,12.26,130400.0,9.0083,9.0083,8.9789,8.9936,130400.0
2013-09-09 13:00:00,12.25,12.26,12.23,12.23,103600.0,8.9863,8.9936,8.9716,8.9716,103600.0
2013-09-09 13:10:00,12.23,12.23,12.2,12.21,119200.0,8.9716,8.9716,8.9496,8.9569,119200.0
2013-09-09 13:20:00,12.21,12.24,12.21,12.24,96400.0,8.9569,8.9789,8.9569,8.9789,96400.0
2013-09-09 13:30:00,12.24,12.26,12.24,12.24,92000.0,8.9789,8.9936,8.9789,8.9789,92000.0
2013-09-09 13:40:00,12.24,12.27,12.23,12.26,106000.0,8.9789,9.0009,8.9716,8.9936,106000.0
2013-09-09 13:50:00,12.26,12.27,12.25,12.27,118000.0,8.9936,9.0009,8.9863,9.0009,118000.0
2013-09-09 14:00:00,12.27,12.28,12.27,12.27,113200.0,9.0009,9.0083,9.0009,9.0009,113200.0
2013-09-09 14:10:00,12.26,12.29,12.26,12.28,183200.0,8.9936,9.0156,8.9936,9.0083,183200.0
2013-09-09 14:20:00,12.28,12.28,12.26,12.26,75600.0,9.0083,9.0083,8.9936,8.9936,75600.0
2013-09-09 14:30:00,12.26,12.28,12.26,12.27,112400.0,8.9936,9.0083,8.9936,9.0009,112400.0
2013-09-09 14:40:00,12.27,12.28,12.27,12.28,97600.0,9.0009,9.0083,9.0009,9.0083,97600.0
2013-09-09 14:50:00,12.28,12.3,12.27,12.29,144800.0,9.0083,9.0229,9.0009,9.0156,144800.0
2013-09-09 15:00:00,12.29,12.3,12.26,12.27,166800.0,9.0156,9.0229,8.9936,9.0009,166800.0
2013-09-09 15:10:00,12.27,12.29,12.26,12.28,141200.0,9.0009,9.0156,8.9936,9.0083,141200.0
2013-09-09 15:20:00,12.28,12.28,12.26,12.28,171600.0,9.0083,9.0083,8.9936,9.0083,171600.0
2013-09-09 15:30:00,12.27,12.29,12.27,12.28,217600.0,9.0009,9.0156,9.0009,9.0083,217600.0
2013-09-09 15:40:00,12.28,12.28,12.25,12.27,281200.0,9.0083,9.0083,8.9863,9.0009,281200.0
2013-09-09 15:50:00,12.27,12.28,12.25,12.26,584800.0,9.0009,9.0083,8.9863,8.9936,584800.0
2013-09-10 09:30:00,12.3,12.43,12.28,12.43,512800.0,9.0229,9.1183,9.0083,9.1183,512800.0
2013-09-10 09:40:00,12.43,12.47,12.43,12.46,413200.0,9.1183,9.1477,9.1183,9.1403,413200.0
2013-09-10 09:50:00,12.46,12.49,12.43,12.43,127600.0,9.1403,9.1623,9.1183,9.1183,127600.0
2013-09-10 10:00:00,12.43,12.46,12.42,12.45,125600.0,9.1183,9.1403,9.111,9.133,125600.0
2013-09-10 10:10:00,12.45,12.45,12.4,12.4,84400.0,9.133,9.133,9.0963,9.0963,84400.0
2013-09-10 10:20:00,12.4,12.47,12.4,12.47,143600.0,9.0963,9.1477,9.0963,9.1477,143600.0
2013-09-10 10:30:00,12.47,12.49,12.47,12.47,101600.0,9.1477,9.1623,9.1477,9.1477,101600.0
2013-09-10 10:40:00,12.48,12.5,12.47,12.49,140400.0,9.155,9.1697,9.1477,9.1623,140400.0
2013-09-10 10:50:00,12.49,12.49,12.44,12.45,117200.0,9.1623,9.1623,9.1256,9.133,117200.0
2013-09-10 11:00:00,12.46,12.47,12.44,12.47,120800.0,9.1403,9.1477,9.1256,9.1477,120800.0
2013-09-10 11:10:00,12.47,12.47,12.45,12.45,92400.0,9.1477,9.1477,9.133,9.133,92400.0
2013-09-10 11:20:00,12.45,12.47,12.45,12.47,72800.0,9.133,9.1477,9.133,9.1477,72800.0
2013-09-10 11:30:00,12.47,12.47,12.43,12.45,141200.0,9.1477,9.1477,9.1183,9.133,141200.0
2013-09-10 11:40:00,12.45,12.46,12.44,12.44,100000.0,9.133,9.1403,9.1256,9.1256,100000.0
2013-09-10 11:50:00,12.44,12.46,12.44,12.46,86800.0,9.1256,9.1403,9.1256,9.1403,86800.0
2013-09-10 12:00:00,12.46,12.46,12.44,12.45,110000.0,9.1403,9.1403,9.1256,9.133,110000.0
2013-09-10 12:10:00,12.45,12.47,12.45,12.47,84000.0,9.133,9.1477,9.133,9.1477,84000.0
2013-09-10 12:20:00,12.47,12.53,12.47,12.53,355600.0,9.1477,9.1917,9.1477,9.1917,355600.0
2013-09-10 12:30:00,12.53,12.53,12.49,12.52,174000.0,9.1917,9.1917,9.1623,9.1843,174000.0
2013-09-10 12:40:00,12.52,12.55,12.52,12.55,122000.0,9.1843,9.2063,9.1843,9.2063,122000.0
2013-09-10 12:50:00,12.55,12.57,12.55,12.56,297200.0,9.2063,9.221,9.2063,9.2137,297200.0
2013-09-10 13:00:00,12.57,12.57,12.55,12.56,107200.0,9.221,9.221,9.2063,9.2137,107200.0
2013-09-10 13:10:00,12.56,12.56,12.56,12.56,165200.0,9.2137,9.2137,9.2137,9.2137,165200.0
2013-09-10 13:20:00,12.55,12.56,12.54,12.55,148800.0,9.2063,9.2137,9.199,9.2063,148800.0
2013-09-10 13:30:00,12.55,12.55,12.52,12.53,196000.0,9.2063,9.2063,9.1843,9.1917,196000.0
2013-09-10 13:40:00,12.53,12.57,12.53,12.56,167200.0,9.1917,9.221,9.1917,9.2137,167200.0
2013-09-10 13:50:00,12.56,12.58,12.56,12.56,140400.0,9.2137,9.2283,9.2137,9.2137,140400.0
2013-09-10 14:00:00,12.56,12.56,12.51,12.54,226800.0,9.2137,9.2137,9.177,9.199,226800.0
2013-09-10 14:10:00,12.54,12.56,12.54,12.56,116400.0,9.199,9.2137,9.199,9.2137,116400.0
2013-09-10 14:20:00,12.56,12.56,12.55,12.56,167600.0,9.2137,9.2137,9.2063,9.2137,167600.0
2013-09-10 14:30:00,12.56,12.56,12.55,12.56,166000.0,9.2137,9.2137,9.2063,9.2137,166000.0
2013-09-10 14:40:00,12.56,12.56,12.55,12.56,100800.0,9.2137,9.2137,9.2063,9.2137,100800.0
2013-09-10 14:50:00,12.56,12.57,12.56,12.56,208800.0,9.2137,9.221,9.2137,9.2137,208800.0
2013-09-10 15:00:00,12.56,12.56,12.55,12.56,185200.0,9.2137,9.2137,9.2063,9.2137,185200.0
2013-09-10 15:10:00,12.56,12.56,12.56,12.56,194400.0,9.2137,9.2137,9.2137,9.2137,194400.0
2013-09-10 15:20:00,12.56,12.57,12.56,12.56,206400.0,9.2137,9.221,9.2137,9.2137,206400.0
2013-09-10 15:30:00,12.56,12.56,12.55,12.55,249600.0,9.2137,9.2137,9.2063,9.2063,249600.0
2013-09-10 15:40:00,12.55,12.56,12.54,12.55,273600.0,9.2063,9.2137,9.199,9.2063,273600.0
2013-09-10 15:50:00,12.56,12.57,12.55,12.56,578000.0,9.2137,9.221,9.2063,9.2137,578000.0
2013-09-11 09:30:00,12.57,12.69,12.56,12.65,346800.0,9.221,9.309,9.2137,9.2797,346800.0
2013-09-11 09:40:00,12.65,12.66,12.59,12.64,472400.0,9.2797,9.287,9.2357,9.2724,472400.0
2013-09-11 09:50:00,12.64,12.64,12.57,12.61,335600.0,9.2724,9.2724,9.221,9.2504,335600.0
2013-09-11 10:00:00,12.61,12.62,12.57,12.59,194800.0,9.2504,9.2577,9.221,9.2357,194800.0
2013-09-11 10:10:00,12.59,12.6,12.56,12.57,146800.0,9.2357,9.243,9.2137,9.221,146800.0
2013-09-11 10:20:00,12.57,12.58,12.56,12.57,183200.0,9.221,9.2283,9.2137,9.221,183200.0
2013-09-11 10:30:00,12.58,12.59,12.57,12.59,146800.0,9.2283,9.2357,9.221,9.2357,146800.0
2013-09-11 10:40:00,12.59,12.59,12.57,12.58,118000.0,9.2357,9.2357,9.221,9.2283,118000.0
2013-09-11 10:50:00,12.58,12.59,12.57,12.58,136400.0,9.2283,9.2357,9.221,9.2283,136400.0
2013-09-11 11:00:00,12.59,12.59,12.58,12.59,93600.0,9.2357,9.2357,9.2283,9.2357,93600.0
2013-09-11 11:10:00,12.58,12.59,12.58,12.58,76000.0,9.2283,9.2357,9.2283,9.2283,76000.0
2013-09-11 11:20:00,12.58,12.59,12.58,12.58,66400.0,9.2283,9.2357,9.2283,9.2283,66400.0
2013-09-11 11:30:00,12.59,12.61,12.57,12.58,301600.0,9.2357,9.2504,9.221,9.2283,301600.0
2013-09-11 11:40:00,12.59,12.59,12.56,12.58,102400.0,9.2357,9.2357,9.2137,9.2283,102400.0
2013-09-11 11:50:00,12.58,12.59,12.56,12.57,60400.0,9.2283,9.2357,9.2137,9.221,60400.0
2013-09-11 12:00:00,12.57,12.58,12.56,12.57,74000.0,9.221,9.2283,9.2137,9.221,74000.0
2013-09-11 12:10:00,12.58,12.59,12.57,12.58,94800.0,9.2283,9.2357,9.221,9.2283,94800.0
2013-09-11 12:20:00,12.58,12.58,12.57,12.58,144400.0,9.2283,9.2283,9.221,9.2283,144400.0
2013-09-11 12:30:00,12.58,12.58,12.57,12.57,112000.0,9.2283,9.2283,9.221,9.221,112000.0
2013-09-11 12:40:00,12.58,12.58,12.57,12.58,143200.0,9.2283,9.2283,9.221,9.2283,143200.0
2013-09-11 12:50:00,12.57,12.58,12.57,12.58,140400.0,9.221,9.2283,9.221,9.2283,140400.0
2013-09-11 13:00:00,12.58,12.58,12.57,12.57,111200.0,9.2283,9.2283,9.221,9.221,111200.0
2013-09-11 13:10:00,12.57,12.58,12.57,12.57,120000.0,9.221,9.2283,9.221,9.221,120000.0
2013-09-11 13:20:00,12.57,12.58,12.56,12.57,54400.0,9.221,9.2283,9.2137,9.221,54400.0
2013-09-11 13:30:00,12.58,12.59,12.57,12.59,110800.0,9.2283,9.2357,9.221,9.2357,110800.0
2013-09-11 13:40:00,12.59,12.59,12.56,12.57,164000.0,9.2357,9.2357,9.2137,9.221,164000.0
2013-09-11 13:50:00,12.57,12.58,12.56,12.57,64000.0,9.221,9.2283,9.2137,9.221,64000.0
2013-09-11 14:00:00,12.57,12.58,12.56,12.57,90000.0,9.221,9.2283,9.2137,9.221,90000.0
2013-09-11 14:10:00,12.57,12.58,12.56,12.58,72000.0,9.221,9.2283,9.2137,9.2283,72000.0
2013-09-11 14:20:00,12.57,12.58,12.56,12.57,96400.0,9.221,9.2283,9.2137,9.221,96400.0
2013-09-11 14:30:00,12.57,12.58,12.55,12.55,105600.0,9.221,9.2283,9.2063,9.2063,105600.0
2013-09-11 14:40:00,12.56,12.57,12.55,12.56,63600.0,9.2137,9.221,9.2063,9.2137,63600.0
2013-09-11 14:50:00,12.56,12.58,12.56,12.57,90400.0,9.2137,9.2283,9.2137,9.221,90400.0
2013-09-11 15:00:00,12.57,12.57,12.56,12.57,66400.0,9.221,9.221,9.2137,9.221,66400.0
2013-09-11 15:10:00,12.57,12.58,12.55,12.56,91200.0,9.221,9.2283,9.2063,9.2137,91200.0
2013-09-11 15:20:00,12.56,12.56,12.55,12.55,88800.0,9.2137,9.2137,9.2063,9.2063,88800.0
2013-09-11 15:30:00,12.55,12.56,12.55,12.55,131600.0,9.2063,9.2137,9.2063,9.2063,131600.0
2013-09-11 15:40:00,12.55,12.57,12.55,12.56,261600.0,9.2063,9.221,9.2063,9.2137,261600.0
2013-09-11 15:50:00,12.56,12.57,12.56,12.56,446800.0,9.2137,9.221,9.2137,9.2137,446800.0
2013-09-12 09:30:00,12.56,12.6,12.51,12.57,153600.0,9.2137,9.243,9.177,9.221,153600.0
2013-09-12 09:40:00,12.58,12.58,12.55,12.58,114000.0,9.2283,9.2283,9.2063,9.2283,114000.0
2013-09-12 09:50:00,12.58,12.62,12.56,12.62,42400.0,9.2283,9.2577,9.2137,9.2577,42400.0
2013-09-12 10:00:00,12.61,12.62,12.59,12.59,56400.0,9.2504,9.2577,9.2357,9.2357,56400.0
2013-09-12 10:10:00,12.59,12.6,12.59,12.59,35200.0,9.2357,9.243,9.2357,9.2357,35200.0
2013-09-12 10:20:00,12.59,12.59,12.57,12.58,80800.0,9.2357,9.2357,9.221,9.2283,80800.0
2013-09-12 10:30:00,12.57,12.58,12.56,12.56,45600.0,9.221,9.2283,9.2137,9.2137,45600.0
2013-09-12 10:40:00,12.56,12.57,12.56,12.56,37200.0,9.2137,9.221,9.2137,9.2137,37200.0
2013-09-12 10:50:00,12.56,12.57,12.55,12.55,57600.0,9.2137,9.221,9.2063,9.2063,57600.0
2013-09-12 11:00:00,12.55,12.58,12.55,12.56,73200.0,9.2063,9.2283,9.2063,9.2137,73200.0
2013-09-12 11:10:00,12.56,12.56,12.53,12.55,181200.0,9.2137,9.2137,9.1917,9.2063,181200.0
2013-09-12 11:20:00,12.55,12.56,12.54,12.55,56800.0,9.2063,9.2137,9.199,9.2063,56800.0
2013-09-12 11:30:00,12.55,12.57,12.54,12.55,108400.0,9.2063,9.221,9.199,9.2063,108400.0
2013-09-12 11:40:00,12.55,12.56,12.54,12.56,70400.0,9.2063,9.2137,9.199,9.2137,70400.0
2013-09-12 11:50:00,12.56,12.57,12.54,12.56,54000.0,9.2137,9.221,9.199,9.2137,54000.0
2013-09-12 12:00:00,12.56,12.56,12.55,12.56,61600.0,9.2137,9.2137,9.2063,9.2137,61600.0
2013-09-12 12:10:00,12.56,12.56,12.53,12.54,60800.0,9.2137,9.2137,9.1917,9.199,60800.0
2013-09-12 12:20:00,12.54,12.54,12.52,12.54,38000.0,9.199,9.199,9.1843,9.199,38000.0
2013-09-12 12:30:00,12.54,12.55,12.54,12.55,33600.0,9.199,9.2063,9.199,9.2063,33600.0
2013-09-12 12:40:00,12.55,12.56,12.54,12.56,46800.0,9.2063,9.2137,9.199,9.2137,46800.0
2013-09-12 12:50:00,12.56,12.56,12.54,12.54,78800.0,9.2137,9.2137,9.199,9.199,78800.0
2013-09-12 13:00:00,12.55,12.58,12.55,12.58,59200.0,9.2063,9.2283,9.2063,9.2283,59200.0
2013-09-12 13:10:00,12.58,12.58,12.57,12.58,44400.0,9.2283,9.2283,9.221,9.2283,44400.0
2013-09-12 13:20:00,12.58,12.58,12.57,12.57,34800.0,9.2283,9.2283,9.221,9.221,34800.0
2013-09-12 13:30:00,12.57,12.58,12.56,12.58,22000.0,9.221,9.2283,9.2137,9.2283,22000.0
2013-09-12 13:40:00,12.58,12.58,12.56,12.56,30400.0,9.2283,9.2283,9.2137,9.2137,30400.0
2013-09-12 13:50:00,12.56,12.58,12.56,12.58,20000.0,9.2137,9.2283,9.2137,9.2283,20000.0
2013-09-12 14:00:00,12.58,12.58,12.57,12.57,140800.0,9.2283,9.2283,9.221,9.221,140800.0
2013-09-12 14:10:00,12.58,12.58,12.56,12.57,45600.0,9.2283,9.2283,9.2137,9.221,45600.0
2013-09-12 14:20:00,12.57,12.57,12.56,12.57,64000.0,9.221,9.221,9.2137,9.221,64000.0
2013-09-12 14:30:00,12.57,12.58,12.55,12.55,68400.0,9.221,9.2283,9.2063,9.2063,68400.0
2013-09-12 14:40:00,12.55,12.57,12.54,12.57,74400.0,9.2063,9.221,9.199,9.221,74400.0
2013-09-12 14:50:00,12.57,12.58,12.56,12.58,94800.0,9.221,9.2283,9.2137,9.2283,94800.0
2013-09-12 15:00:00,12.57,12.57,12.54,12.54,66400.0,9.221,9.221,9.199,9.199,66400.0
2013-09-12 15:10:00,12.54,12.54,12.53,12.54,91200.0,9.199,9.199,9.1917,9.199,91200.0
2013-09-12 15:20:00,12.54,12.54,12.53,12.54,74000.0,9.199,9.199,9.1917,9.199,74000.0
2013-09-12 15:30:00,12.54,12.55,12.53,12.55,150800.0,9.199,9.2063,9.1917,9.2063,150800.0
2013-09-12 15:40:00,12.54,12.54,12.52,12.53,166000.0,9.199,9.199,9.1843,9.1917,166000.0
2013-09-12 15:50:00,12.53,12.54,12.51,12.54,328800.0,9.1917,9.199,9.177,9.199,328800.0
2013-09-13 09:30:00,12.58,12.59,12.5,12.58,173600.0,9.2283,9.2357,9.1697,9.2283,173600.0
2013-09-13 09:40:00,12.58,12.58,12.52,12.52,49600.0,9.2283,9.2283,9.1843,9.1843,49600.0
2013-09-13 09:50:00,12.52,12.53,12.49,12.51,83600.0,9.1843,9.1917,9.1623,9.177,83600.0
2013-09-13 10:00:00,12.51,12.51,12.42,12.43,157200.0,9.177,9.177,9.111,9.1183,157200.0
2013-09-13 10:10:00,12.43,12.43,12.39,12.4,168400.0,9.1183,9.1183,9.089,9.0963,168400.0
2013-09-13 10:20:00,12.4,12.4,12.38,12.4,166800.0,9.0963,9.0963,9.0816,9.0963,166800.0
2013-09-13 10:30:00,12.4,12.4,12.39,12.4,79600.0,9.0963,9.0963,9.089,9.0963,79600.0
2013-09-13 10:40:00,12.4,12.45,12.4,12.45,80800.0,9.0963,9.133,9.0963,9.133,80800.0
2013-09-13 10:50:00,12.45,12.46,12.45,12.46,36000.0,9.133,9.1403,9.133,9.1403,36000.0
2013-09-13 11:00:00,12.45,12.47,12.45,12.47,46000.0,9.133,9.1477,9.133,9.1477,46000.0
2013-09-13 11:10:00,12.47,12.49,12.47,12.49,59200.0,9.1477,9.1623,9.1477,9.1623,59200.0
2013-09-13 11:20:00,12.49,12.5,12.48,12.48,261600.0,9.1623,9.1697,9.155,9.155,261600.0
2013-09-13 11:30:00,12.48,12.51,12.48,12.51,36000.0,9.155,9.177,9.155,9.177,36000.0
2013-09-13 11:40:00,12.51,12.51,12.5,12.51,35200.0,9.177,9.177,9.1697,9.177,35200.0
2013-09-13 11:50:00,12.51,12.51,12.5,12.51,28000.0,9.177,9.177,9.1697,9.177,28000.0
2013-09-13 12:00:00,12.51,12.53,12.51,12.53,22000.0,9.177,9.1917,9.177,9.1917,22000.0
2013-09-13 12:10:00,12.52,12.54,12.52,12.54,40400.0,9.1843,9.199,9.1843,9.199,40400.0
2013-09-13 12:20:00,12.54,12.55,12.53,12.53,37600.0,9.199,9.2063,9.1917,9.1917,37600.0
2013-09-13 12:30:00,12.53,12.53,12.51,12.51,33600.0,9.1917,9.1917,9.177,9.177,33600.0
2013-09-13 12:40:00,12.51,12.51,12.49,12.5,34400.0,9.177,9.177,9.1623,9.1697,34400.0
2013-09-13 12:50:00,12.51,12.53,12.51,12.52,38000.0,9.177,9.1917,9.177,9.1843,38000.0
2013-09-13 13:00:00,12.51,12.52,12.51,12.51,45200.0,9.177,9.1843,9.177,9.177,45200.0
2013-09-13 13:10:00,12.51,12.51,12.51,12.51,31200.0,9.177,9.177,9.177,9.177,31200.0
2013-09-13 13:20:00,12.51,12.52,12.5,12.51,42000.0,9.177,9.1843,9.1697,9.177,42000.0
2013-09-13 13:30:00,12.52,12.53,12.51,12.52,32400.0,9.1843,9.1917,9.177,9.1843,32400.0
2013-09-13 13:40:00,12.53,12.53,12.53,12.53,31200.0,9.1917,9.1917,9.1917,9.1917,31200.0
2013-09-13 13:50:00,12.53,12.53,12.51,12.51,48800.0,9.1917,9.1917,9.177,9.177,48800.0
2013-09-13 14:00:00,12.51,12.52,12.51,12.52,42000.0,9.177,9.1843,9.177,9.1843,42000.0
2013-09-13 14:10:00,12.52,12.52,12.49,12.49,89200.0,9.1843,9.1843,9.1623,9.1623,89200.0
2013-09-13 14:20:00,12.5,12.51,12.5,12.51,70800.0,9.1697,9.177,9.1697,9.177,70800.0
2013-09-13 14:30:00,12.51,12.52,12.5,12.51,82000.0,9.177,9.1843,9.1697,9.177,82000.0
2013-09-13 14:40:00,12.51,12.52,12.5,12.51,80400.0,9.177,9.1843,9.1697,9.177,80400.0
2013-09-13 14:50:00,12.51,12.53,12.51,12.51,68000.0,9.177,9.1917,9.177,9.177,68000.0
2013-09-13 15:00:00,12.51,12.51,12.49,12.5,54400.0,9.177,9.177,9.1623,9.1697,54400.0
2013-09-13 15:10:00,12.5,12.51,12.5,12.51,49600.0,9.1697,9.177,9.1697,9.177,49600.0
2013-09-13 15:20:00,12.51,12.51,12.5,12.51,51600.0,9.177,9.177,9.1697,9.177,51600.0
2013-09-13 15:30:00,12.51,12.52,12.51,12.51,77200.0,9.177,9.1843,9.177,9.177,77200.0
2013-09-13 15:40:00,12.51,12.52,12.5,12.5,101600.0,9.177,9.1843,9.1697,9.1697,101600.0
2013-09-13 15:50:00,12.51,12.53,12.5,12.52,222400.0,9.177,9.1917,9.1697,9.1843,222400.0
2013-09-16 09:30:00,12.67,12.68,12.62,12.62,190000.0,9.2944,9.3017,9.2577,9.2577,190000.0
2013-09-16 09:40:00,12.63,12.64,12.62,12.63,52000.0,9.265,9.2724,9.2577,9.265,52000.0
2013-09-16 09:50:00,12.63,12.64,12.61,12.62,72000.0,9.265,9.2724,9.2504,9.2577,72000.0
2013-09-16 10:00:00,12.63,12.65,12.61,12.63,64000.0,9.265,9.2797,9.2504,9.265,64000.0
2013-09-16 10:10:00,12.63,12.65,12.62,12.62,55200.0,9.265,9.2797,9.2577,9.2577,55200.0
2013-09-16 10:20:00,12.63,12.64,12.62,12.63,59200.0,9.265,9.2724,9.2577,9.265,59200.0
2013-09-16 10:30:00,12.63,12.63,12.63,12.63,55200.0,9.265,9.265,9.265,9.265,55200.0
2013-09-16 10:40:00,12.63,12.64,12.63,12.63,45600.0,9.265,9.2724,9.265,9.265,45600.0
2013-09-16 10:50:00,12.63,12.63,12.61,12.61,68000.0,9.265,9.265,9.2504,9.2504,68000.0
2013-09-16 11:00:00,12.62,12.62,12.6,12.61,67200.0,9.2577,9.2577,9.243,9.2504,67200.0
2013-09-16 11:10:00,12.61,12.62,12.61,12.62,158000.0,9.2504,9.2577,9.2504,9.2577,158000.0
2013-09-16 11:20:00,12.62,12.63,12.61,12.63,55600.0,9.2577,9.265,9.2504,9.265,55600.0
2013-09-16 11:30:00,12.63,12.63,12.62,12.62,38000.0,9.265,9.265,9.2577,9.2577,38000.0
2013-09-16 11:40:00,12.63,12.63,12.62,12.62,34800.0,9.265,9.265,9.2577,9.2577,34800.0
2013-09-16 11:50:00,12.62,12.63,12.62,12.63,53200.0,9.2577,9.265,9.2577,9.265,53200.0
2013-09-16 12:00:00,12.62,12.63,12.61,12.61,44400.0,9.2577,9.265,9.2504,9.2504,44400.0
2013-09-16 12:10:00,12.61,12.62,12.61,12.61,92400.0,9.2504,9.2577,9.2504,9.2504,92400.0
2013-09-16 12:20:00,12.61,12.61,12.6,12.6,43200.0,9.2504,9.2504,9.243,9.243,43200.0
2013-09-16 12:30:00,12.6,12.6,12.59,12.6,36800.0,9.243,9.243,9.2357,9.243,36800.0
2013-09-16 12:40:00,12.6,12.61,12.59,12.59,28400.0,9.243,9.2504,9.2357,9.2357,28400.0
2013-09-16 12:50:00,12.6,12.6,12.58,12.58,38800.0,9.243,9.243,9.2283,9.2283,38800.0
2013-09-16 13:00:00,12.58,12.61,12.58,12.59,49600.0,9.2283,9.2504,9.2283,9.2357,49600.0
2013-09-16 13:10:00,12.59,12.6,12.59,12.6,26400.0,9.2357,9.243,9.2357,9.243,26400.0
2013-09-16 13:20:00,12.6,12.61,12.6,12.6,28800.0,9.243,9.2504,9.243,9.243,28800.0
2013-09-16 13:30:00,12.59,12.59,12.57,12.58,35600.0,9.2357,9.2357,9.221,9.2283,35600.0
2013-09-16 13:40:00,12.59,12.59,12.55,12.56,62400.0,9.2357,9.2357,9.2063,9.2137,62400.0
2013-09-16 13:50:00,12.56,12.57,12.56,12.56,54000.0,9.2137,9.221,9.2137,9.2137,54000.0
2013-09-16 14:00:00,12.56,12.56,12.55,12.56,52800.0,9.2137,9.2137,9.2063,9.2137,52800.0
2013-09-16 14:10:00,12.56,12.57,12.55,12.56,70800.0,9.2137,9.221,9.2063,9.2137,70800.0
2013-09-16 14:20:00,12.56,12.57,12.55,12.56,70000.0,9.2137,9.221,9.2063,9.2137,70000.0
2013-09-16 14:30:00,12.56,12.56,12.54,12.55,52800.0,9.2137,9.2137,9.199,9.2063,52800.0
2013-09-16 14:40:00,12.55,12.58,12.55,12.57,115600.0,9.2063,9.2283,9.2063,9.221,115600.0
2013-09-16 14:50:00,12.57,12.57,12.56,12.56,80000.0,9.221,9.221,9.2137,9.2137,80000.0
2013-09-16 15:00:00,12.56,12.57,12.56,12.57,70400.0,9.2137,9.221,9.2137,9.221,70400.0
2013-09-16 15:10:00,12.58,12.59,12.57,12.58,89600.0,9.2283,9.2357,9.221,9.2283,89600.0
2013-09-16 15:20:00,12.58,12.58,12.56,12.56,61600.0,9.2283,9.2283,9.2137,9.2137,61600.0
2013-09-16 15:30:00,12.56,12.57,12.55,12.56,108400.0,9.2137,9.221,9.2063,9.2137,108400.0
2013-09-16 15:40:00,12.56,12.57,12.54,12.55,159600.0,9.2137,9.221,9.199,9.2063,159600.0
2013-09-16 15:50:00,12.55,12.57,12.55,12.57,272800.0,9.2063,9.221,9.2063,9.221,272800.0
2013-09-17 09:30:00,12.53,12.57,12.49,12.5,304000.0,9.1917,9.221,9.1623,9.1697,304000.0
2013-09-17 09:40:00,12.5,12.52,12.49,12.51,117600.0,9.1697,9.1843,9.1623,9.177,117600.0
2013-09-17 09:50:00,12.51,12.56,12.5,12.56,82800.0,9.177,9.2137,9.1697,9.2137,82800.0
2013-09-17 10:00:00,12.56,12.57,12.53,12.53,62800.0,9.2137,9.221,9.1917,9.1917,62800.0
2013-09-17 10:10:00,12.53,12.56,12.53,12.56,54800.0,9.1917,9.2137,9.1917,9.2137,54800.0
2013-09-17 10:20:00,12.56,12.56,12.54,12.54,81200.0,9.2137,9.2137,9.199,9.199,81200.0
2013-09-17 10:30:00,12.54,12.57,12.53,12.57,124400.0,9.199,9.221,9.1917,9.221,124400.0
2013-09-17 10:40:00,12.57,12.58,12.55,12.58,121600.0,9.221,9.2283,9.2063,9.2283,121600.0
2013-09-17 10:50:00,12.58,12.58,12.56,12.58,101600.0,9.2283,9.2283,9.2137,9.2283,101600.0
2013-09-17 11:00:00,12.58,12.59,12.56,12.56,84800.0,9.2283,9.2357,9.2137,9.2137,84800.0
2013-09-17 11:10:00,12.56,12.59,12.55,12.59,108000.0,9.2137,9.2357,9.2063,9.2357,108000.0
2013-09-17 11:20:00,12.59,12.59,12.51,12.52,147600.0,9.2357,9.2357,9.177,9.1843,147600.0
2013-09-17 11:30:00,12.51,12.54,12.49,12.49,124000.0,9.177,9.199,9.1623,9.1623,124000.0
2013-09-17 11:40:00,12.49,12.54,12.47,12.53,112000.0,9.1623,9.199,9.1477,9.1917,112000.0
2013-09-17 11:50:00,12.53,12.58,12.53,12.57,64000.0,9.1917,9.2283,9.1917,9.221,64000.0
2013-09-17 12:00:00,12.58,12.6,12.57,12.59,71200.0,9.2283,9.243,9.221,9.2357,71200.0
2013-09-17 12:10:00,12.59,12.6,12.58,12.6,57200.0,9.2357,9.243,9.2283,9.243,57200.0
2013-09-17 12:20:00,12.6,12.6,12.57,12.57,62800.0,9.243,9.243,9.221,9.221,62800.0
2013-09-17 12:30:00,12.56,12.58,12.56,12.58,72000.0,9.2137,9.2283,9.2137,9.2283,72000.0
2013-09-17 12:40:00,12.58,12.58,12.56,12.58,70000.0,9.2283,9.2283,9.2137,9.2283,70000.0
2013-09-17 12:50:00,12.58,12.58,12.56,12.58,65200.0,9.2283,9.2283,9.2137,9.2283,65200.0
2013-09-17 13:00:00,12.58,12.58,12.57,12.57,64000.0,9.2283,9.2283,9.221,9.221,64000.0
2013-09-17 13:10:00,12.58,12.58,12.57,12.57,68000.0,9.2283,9.2283,9.221,9.221,68000.0
2013-09-17 13:20:00,12.57,12.58,12.57,12.58,85200.0,9.221,9.2283,9.221,9.2283,85200.0
2013-09-17 13:30:00,12.58,12.59,12.57,12.58,84800.0,9.2283,9.2357,9.221,9.2283,84800.0
2013-09-17 13:40:00,12.58,12.58,12.57,12.58,56400.0,9.2283,9.2283,9.221,9.2283,56400.0
2013-09-17 13:50:00,12.58,12.58,12.57,12.57,78000.0,9.2283,9.2283,9.221,9.221,78000.0
2013-09-17 14:00:00,12.57,12.58,12.56,12.56,90800.0,9.221,9.2283,9.2137,9.2137,90800.0
2013-09-17 14:10:00,12.56,12.58,12.56,12.58,67600.0,9.2137,9.2283,9.2137,9.2283,67600.0
2013-09-17 14:20:00,12.58,12.59,12.57,12.57,104000.0,9.2283,9.2357,9.221,9.221,104000.0
2013-09-17 14:30:00,12.57,12.58,12.57,12.58,82400.0,9.221,9.2283,9.221,9.2283,82400.0
2013-09-17 14:40:00,12.58,12.58,12.57,12.57,147600.0,9.2283,9.2283,9.221,9.221,147600.0
2013-09-17 14:50:00,12.57,12.58,12.56,12.57,114400.0,9.221,9.2283,9.2137,9.221,114400.0
2013-09-17 15:00:00,12.57,12.58,12.57,12.58,156800.0,9.221,9.2283,9.221,9.2283,156800.0
2013-09-17 15:10:00,12.58,12.58,12.56,12.57,147200.0,9.2283,9.2283,9.2137,9.221,147200.0
2013-09-17 15:20:00,12.57,12.57,12.56,12.57,162400.0,9.221,9.221,9.2137,9.221,162400.0
2013-09-17 15:30:00,12.57,12.58,12.56,12.58,191600.0,9.221,9.2283,9.2137,9.2283,191600.0
2013-09-17 15:40:00,12.58,12.58,12.57,12.57,208400.0,9.2283,9.2283,9.221,9.221,208400.0
2013-09-17 15:50:00,12.57,12.58,12.56,12.56,528400.0,9.221,9.2283,9.2137,9.2137,528400.0
2013-09-18 09:30:00,12.56,12.6,12.52,12.57,115600.0,9.2137,9.243,9.1843,9.221,115600.0
2013-09-18 09:40:00,12.57,12.58,12.57,12.58,53200.0,9.221,9.2283,9.221,9.2283,53200.0
2013-09-18 09:50:00,12.58,12.6,12.56,12.58,92000.0,9.2283,9.243,9.2137,9.2283,92000.0
2013-09-18 10:00:00,12.58,12.61,12.57,12.59,70000.0,9.2283,9.2504,9.221,9.2357,70000.0
2013-09-18 10:10:00,12.58,12.59,12.56,12.56,63200.0,9.2283,9.2357,9.2137,9.2137,63200.0
2013-09-18 10:20:00,12.56,12.58,12.56,12.56,40000.0,9.2137,9.2283,9.2137,9.2137,40000.0
2013-09-18 10:30:00,12.56,12.58,12.56,12.58,58400.0,9.2137,9.2283,9.2137,9.2283,58400.0
2013-09-18 10:40:00,12.58,12.59,12.56,12.56,44000.0,9.2283,9.2357,9.2137,9.2137,44000.0
2013-09-18 10:50:00,12.56,12.58,12.56,12.57,37600.0,9.2137,9.2283,9.2137,9.221,37600.0
2013-09-18 11:00:00,12.58,12.58,12.56,12.56,40000.0,9.2283,9.2283,9.2137,9.2137,40000.0
2013-09-18 11:10:00,12.57,12.57,12.54,12.55,40800.0,9.221,9.221,9.199,9.2063,40800.0
2013-09-18 11:20:00,12.55,12.56,12.54,12.56,34400.0,9.2063,9.2137,9.199,9.2137,34400.0
2013-09-18 11:30:00,12.56,12.58,12.55,12.57,51600.0,9.2137,9.2283,9.2063,9.221,51600.0
2013-09-18 11:40:00,12.57,12.58,12.56,12.58,41200.0,9.221,9.2283,9.2137,9.2283,41200.0
2013-09-18 11:50:00,12.58,12.58,12.55,12.55,31600.0,9.2283,9.2283,9.2063,9.2063,31600.0
2013-09-18 12:00:00,12.55,12.56,12.55,12.56,31600.0,9.2063,9.2137,9.2063,9.2137,31600.0
2013-09-18 12:10:00,12.56,12.56,12.55,12.55,29200.0,9.2137,9.2137,9.2063,9.2063,29200.0
2013-09-18 12:20:00,12.55,12.57,12.55,12.57,26400.0,9.2063,9.221,9.2063,9.221,26400.0
2013-09-18 12:30:00,12.57,12.58,12.56,12.58,30000.0,9.221,9.2283,9.2137,9.2283,30000.0
2013-09-18 12:40:00,12.58,12.6,12.58,12.59,33600.0,9.2283,9.243,9.2283,9.2357,33600.0
2013-09-18 12:50:00,12.59,12.59,12.57,12.58,70400.0,9.2357,9.2357,9.221,9.2283,70400.0
2013-09-18 13:00:00,12.58,12.59,12.58,12.58,34800.0,9.2283,9.2357,9.2283,9.2283,34800.0
2013-09-18 13:10:00,12.58,12.59,12.57,12.59,41200.0,9.2283,9.2357,9.221,9.2357,41200.0
2013-09-18 13:20:00,12.59,12.6,12.57,12.6,51600.0,9.2357,9.243,9.221,9.243,51600.0
2013-09-18 13:30:00,12.59,12.6,12.58,12.58,36400.0,9.2357,9.243,9.2283,9.2283,36400.0
2013-09-18 13:40:00,12.59,12.59,12.58,12.59,38800.0,9.2357,9.2357,9.2283,9.2357,38800.0
2013-09-18 13:50:00,12.59,12.59,12.58,12.58,34800.0,9.2357,9.2357,9.2283,9.2283,34800.0
2013-09-18 14:00:00,12.59,12.69,12.59,12.68,367200.0,9.2357,9.309,9.2357,9.3017,367200.0
2013-09-18 14:10:00,12.67,12.72,12.67,12.7,120000.0,9.2944,9.331,9.2944,9.3164,120000.0
2013-09-18 14:20:00,12.7,12.71,12.67,12.68,206400.0,9.3164,9.3237,9.2944,9.3017,206400.0
2013-09-18 14:30:00,12.68,12.7,12.67,12.69,129600.0,9.3017,9.3164,9.2944,9.309,129600.0
2013-09-18 14:40:00,12.69,12.73,12.68,12.72,92000.0,9.309,9.3384,9.3017,9.331,92000.0
2013-09-18 14:50:00,12.72,12.77,12.72,12.77,165600.0,9.331,9.3677,9.331,9.3677,165600.0
2013-09-18 15:00:00,12.78,12.8,12.77,12.8,174000.0,9.3751,9.3897,9.3677,9.3897,174000.0
2013-09-18 15:10:00,12.79,12.81,12.78,12.78,147600.0,9.3824,9.3971,9.3751,9.3751,147600.0
2013-09-18 15:20:00,12.78,12.81,12.77,12.79,162800.0,9.3751,9.3971,9.3677,9.3824,162800.0
2013-09-18 15:30:00,12.79,12.8,12.78,12.79,208400.0,9.3824,9.3897,9.3751,9.3824,208400.0
2013-09-18 15:40:00,12.79,12.81,12.79,12.79,224800.0,9.3824,9.3971,9.3824,9.3824,224800.0
2013-09-18 15:50:00,12.8,12.81,12.7,12.72,1489200.0,9.3897,9.3971,9.3164,9.331,1489200.0
2013-09-19 09:30:00,12.78,12.84,12.76,12.81,128800.0,9.3751,9.4191,9.3604,9.3971,128800.0
2013-09-19 09:40:00,12.81,12.81,12.76,12.79,114000.0,9.3971,9.3971,9.3604,9.3824,114000.0
2013-09-19 09:50:00,12.79,12.83,12.77,12.82,59200.0,9.3824,9.4117,9.3677,9.4044,59200.0
2013-09-19 10:00:00,12.83,12.84,12.82,12.84,113200.0,9.4117,9.4191,9.4044,9.4191,113200.0
2013-09-19 10:10:00,12.84,12.84,12.81,12.84,62000.0,9.4191,9.4191,9.3971,9.4191,62000.0
2013-09-19 10:20:00,12.83,12.87,12.83,12.84,227600.0,9.4117,9.4411,9.4117,9.4191,227600.0
2013-09-19 10:30:00,12.84,12.84,12.79,12.82,60800.0,9.4191,9.4191,9.3824,9.4044,60800.0
2013-09-19 10:40:00,12.82,12.84,12.81,12.81,40000.0,9.4044,9.4191,9.3971,9.3971,40000.0
2013-09-19 10:50:00,12.81,12.83,12.8,12.81,73600.0,9.3971,9.4117,9.3897,9.3971,73600.0
2013-09-19 11:00:00,12.82,12.82,12.8,12.8,29600.0,9.4044,9.4044,9.3897,9.3897,29600.0
2013-09-19 11:10:00,12.79,12.8,12.78,12.8,48400.0,9.3824,9.3897,9.3751,9.3897,48400.0
2013-09-19 11:20:00,12.8,12.8,12.78,12.78,37600.0,9.3897,9.3897,9.3751,9.3751,37600.0
2013-09-19 11:30:00,12.78,12.79,12.76,12.77,42800.0,9.3751,9.3824,9.3604,9.3677,42800.0
2013-09-19 11:40:00,12.77,12.78,12.76,12.78,51200.0,9.3677,9.3751,9.3604,9.3751,51200.0
2013-09-19 11:50:00,12.78,12.78,12.77,12.77,39600.0,9.3751,9.3751,9.3677,9.3677,39600.0
2013-09-19 12:00:00,12.78,12.79,12.77,12.79,22800.0,9.3751,9.3824,9.3677,9.3824,22800.0
2013-09-19 12:10:00,12.79,12.79,12.77,12.78,44400.0,9.3824,9.3824,9.3677,9.3751,44400.0
2013-09-19 12:20:00,12.78,12.79,12.77,12.78,95200.0,9.3751,9.3824,9.3677,9.3751,95200.0
2013-09-19 12:30:00,12.78,12.78,12.77,12.78,26400.0,9.3751,9.3751,9.3677,9.3751,26400.0
2013-09-19 12:40:00,12.77,12.78,12.77,12.77,30000.0,9.3677,9.3751,9.3677,9.3677,30000.0
2013-09-19 12:50:00,12.77,12.77,12.74,12.74,51600.0,9.3677,9.3677,9.3457,9.3457,51600.0
2013-09-19 13:00:00,12.74,12.76,12.73,12.73,78000.0,9.3457,9.3604,9.3384,9.3384,78000.0
2013-09-19 13:10:00,12.73,12.75,12.72,12.75,33200.0,9.3384,9.3531,9.331,9.3531,33200.0
2013-09-19 13:20:00,12.75,12.77,12.74,12.77,31600.0,9.3531,9.3677,9.3457,9.3677,31600.0
2013-09-19 13:30:00,12.77,12.77,12.76,12.77,40000.0,9.3677,9.3677,9.3604,9.3677,40000.0
2013-09-19 13:40:00,12.77,12.78,12.76,12.76,35600.0,9.3677,9.3751,9.3604,9.3604,35600.0
2013-09-19 13:50:00,12.77,12.77,12.76,12.77,31600.0,9.3677,9.3677,9.3604,9.3677,31600.0
2013-09-19 14:00:00,12.77,12.77,12.76,12.77,45200.0,9.3677,9.3677,9.3604,9.3677,45200.0
2013-09-19 14:10:00,12.77,12.78,12.77,12.78,41200.0,9.3677,9.3751,9.3677,9.3751,41200.0
2013-09-19 14:20:00,12.78,12.78,12.76,12.76,44000.0,9.3751,9.3751,9.3604,9.3604,44000.0
2013-09-19 14:30:00,12.77,12.77,12.76,12.77,61200.0,9.3677,9.3677,9.3604,9.3677,61200.0
2013-09-19 14:40:00,12.77,12.78,12.76,12.78,54400.0,9.3677,9.3751,9.3604,9.3751,54400.0
2013-09-19 14:50:00,12.78,12.79,12.77,12.77,48800.0,9.3751,9.3824,9.3677,9.3677,48800.0
2013-09-19 15:00:00,12.77,12.78,12.77,12.78,55600.0,9.3677,9.3751,9.3677,9.3751,55600.0
2013-09-19 15:10:00,12.78,12.78,12.77,12.78,100800.0,9.3751,9.3751,9.3677,9.3751,100800.0
2013-09-19 15:20:00,12.78,12.79,12.77,12.77,117200.0,9.3751,9.3824,9.3677,9.3677,117200.0
2013-09-19 15:30:00,12.77,12.77,12.74,12.75,277200.0,9.3677,9.3677,9.3457,9.3531,277200.0
2013-09-19 15:40:00,12.76,12.76,12.73,12.74,157600.0,9.3604,9.3604,9.3384,9.3457,157600.0
2013-09-19 15:50:00,12.74,12.75,12.73,12.74,464400.0,9.3457,9.3531,9.3384,9.3457,464400.0
2013-09-20 09:30:00,12.79,12.83,12.79,12.81,1826000.0,9.3824,9.4117,9.3824,9.3971,1826000.0
2013-09-20 09:40:00,12.82,12.82,12.79,12.8,77600.0,9.4044,9.4044,9.3824,9.3897,77600.0
2013-09-20 09:50:00,12.8,12.84,12.8,12.83,52000.0,9.3897,9.4191,9.3897,9.4117,52000.0
2013-09-20 10:00:00,12.83,12.83,12.79,12.79,38000.0,9.4117,9.4117,9.3824,9.3824,38000.0
2013-09-20 10:10:00,12.8,12.8,12.76,12.77,56000.0,9.3897,9.3897,9.3604,9.3677,56000.0
2013-09-20 10:20:00,12.77,12.78,12.76,12.76,34800.0,9.3677,9.3751,9.3604,9.3604,34800.0
2013-09-20 10:30:00,12.76,12.78,12.75,12.78,48400.0,9.3604,9.3751,9.3531,9.3751,48400.0
2013-09-20 10:40:00,12.78,12.79,12.77,12.78,62000.0,9.3751,9.3824,9.3677,9.3751,62000.0
2013-09-20 10:50:00,12.78,12.78,12.75,12.77,44400.0,9.3751,9.3751,9.3531,9.3677,44400.0
2013-09-20 11:00:00,12.77,12.77,12.76,12.76,30400.0,9.3677,9.3677,9.3604,9.3604,30400.0
2013-09-20 11:10:00,12.76,12.76,12.72,12.73,14000.0,9.3604,9.3604,9.331,9.3384,14000.0
2013-09-20 11:20:00,12.73,12.73,12.69,12.7,73200.0,9.3384,9.3384,9.309,9.3164,73200.0
2013-09-20 11:30:00,12.7,12.7,12.67,12.67,71600.0,9.3164,9.3164,9.2944,9.2944,71600.0
2013-09-20 11:40:00,12.67,12.67,12.63,12.63,92800.0,9.2944,9.2944,9.265,9.265,92800.0
2013-09-20 11:50:00,12.63,12.64,12.61,12.61,211200.0,9.265,9.2724,9.2504,9.2504,211200.0
2013-09-20 12:00:00,12.61,12.63,12.6,12.63,136800.0,9.2504,9.265,9.243,9.265,136800.0
2013-09-20 12:10:00,12.63,12.65,12.62,12.63,62400.0,9.265,9.2797,9.2577,9.265,62400.0
2013-09-20 12:20:00,12.63,12.63,12.59,12.6,90400.0,9.265,9.265,9.2357,9.243,90400.0
2013-09-20 12:30:00,12.6,12.6,12.55,12.59,207200.0,9.243,9.243,9.2063,9.2357,207200.0
2013-09-20 12:40:00,12.59,12.63,12.59,12.63,41200.0,9.2357,9.265,9.2357,9.265,41200.0
2013-09-20 12:50:00,12.62,12.63,12.61,12.62,42800.0,9.2577,9.265,9.2504,9.2577,42800.0
2013-09-20 13:00:00,12.62,12.62,12.6,12.6,16400.0,9.2577,9.2577,9.243,9.243,16400.0
2013-09-20 13:10:00,12.6,12.6,12.58,12.59,42400.0,9.243,9.243,9.2283,9.2357,42400.0
2013-09-20 13:20:00,12.59,12.6,12.58,12.59,66400.0,9.2357,9.243,9.2283,9.2357,66400.0
2013-09-20 13:30:00,12.59,12.6,12.59,12.59,42400.0,9.2357,9.243,9.2357,9.2357,42400.0
2013-09-20 13:40:00,12.59,12.59,12.58,12.58,31600.0,9.2357,9.2357,9.2283,9.2283,31600.0
2013-09-20 13:50:00,12.58,12.6,12.58,12.58,37600.0,9.2283,9.243,9.2283,9.2283,37600.0
2013-09-20 14:00:00,12.58,12.59,12.57,12.58,242000.0,9.2283,9.2357,9.221,9.2283,242000.0
2013-09-20 14:10:00,12.58,12.59,12.57,12.58,110800.0,9.2283,9.2357,9.221,9.2283,110800.0
2013-09-20 14:20:00,12.58,12.61,12.57,12.59,92800.0,9.2283,9.2504,9.221,9.2357,92800.0
2013-09-20 14:30:00,12.59,12.59,12.56,12.56,87600.0,9.2357,9.2357,9.2137,9.2137,87600.0
2013-09-20 14:40:00,12.57,12.57,12.55,12.56,156800.0,9.221,9.221,9.2063,9.2137,156800.0
2013-09-20 14:50:00,12.56,12.58,12.56,12.58,53600.0,9.2137,9.2283,9.2137,9.2283,53600.0
2013-09-20 15:00:00,12.58,12.6,12.58,12.59,73200.0,9.2283,9.243,9.2283,9.2357,73200.0
2013-09-20 15:10:00,12.59,12.6,12.58,12.6,100000.0,9.2357,9.243,9.2283,9.243,100000.0
2013-09-20 15:20:00,12.6,12.6,12.58,12.58,97200.0,9.243,9.243,9.2283,9.2283,97200.0
2013-09-20 15:30:00,12.58,12.61,12.58,12.61,170800.0,9.2283,9.2504,9.2283,9.2504,170800.0
2013-09-20 15:40:00,12.61,12.62,12.57,12.59,172400.0,9.2504,9.2577,9.221,9.2357,172400.0
2013-09-20 15:50:00,12.59,12.59,12.53,12.54,1414800.0,9.2357,9.2357,9.1917,9.199,1414800.0
2013-09-23 09:30:00,12.52,12.58,12.47,12.51,232000.0,9.1843,9.2283,9.1477,9.177,232000.0
2013-09-23 09:40:00,12.51,12.52,12.49,12.51,161200.0,9.177,9.1843,9.1623,9.177,161200.0
2013-09-23 09:50:00,12.51,12.51,12.48,12.5,109600.0,9.177,9.177,9.155,9.1697,109600.0
2013-09-23 10:00:00,12.5,12.52,12.49,12.49,186400.0,9.1697,9.1843,9.1623,9.1623,186400.0
2013-09-23 10:10:00,12.49,12.51,12.47,12.5,194000.0,9.1623,9.177,9.1477,9.1697,194000.0
2013-09-23 10:20:00,12.5,12.5,12.45,12.45,119200.0,9.1697,9.1697,9.133,9.133,119200.0
2013-09-23 10:30:00,12.45,12.49,12.45,12.48,68000.0,9.133,9.1623,9.133,9.155,68000.0
2013-09-23 10:40:00,12.48,12.48,12.47,12.47,54800.0,9.155,9.155,9.1477,9.1477,54800.0
2013-09-23 10:50:00,12.47,12.47,12.43,12.43,240400.0,9.1477,9.1477,9.1183,9.1183,240400.0
2013-09-23 11:00:00,12.43,12.45,12.41,12.41,156400.0,9.1183,9.133,9.1036,9.1036,156400.0
2013-09-23 11:10:00,12.41,12.42,12.4,12.41,190400.0,9.1036,9.111,9.0963,9.1036,190400.0
2013-09-23 11:20:00,12.41,12.41,12.39,12.4,84000.0,9.1036,9.1036,9.089,9.0963,84000.0
2013-09-23 11:30:00,12.4,12.42,12.4,12.41,60800.0,9.0963,9.111,9.0963,9.1036,60800.0
2013-09-23 11:40:00,12.41,12.43,12.4,12.43,185600.0,9.1036,9.1183,9.0963,9.1183,185600.0
2013-09-23 11:50:00,12.43,12.45,12.43,12.45,52400.0,9.1183,9.133,9.1183,9.133,52400.0
2013-09-23 12:00:00,12.45,12.47,12.44,12.47,113600.0,9.133,9.1477,9.1256,9.1477,113600.0
2013-09-23 12:10:00,12.47,12.49,12.47,12.47,65200.0,9.1477,9.1623,9.1477,9.1477,65200.0
2013-09-23 12:20:00,12.47,12.48,12.45,12.45,52000.0,9.1477,9.155,9.133,9.133,52000.0
2013-09-23 12:30:00,12.46,12.47,12.45,12.47,46000.0,9.1403,9.1477,9.133,9.1477,46000.0
2013-09-23 12:40:00,12.47,12.48,12.45,12.46,48400.0,9.1477,9.155,9.133,9.1403,48400.0
2013-09-23 12:50:00,12.46,12.48,12.46,12.47,31600.0,9.1403,9.155,9.1403,9.1477,31600.0
2013-09-23 13:00:00,12.47,12.49,12.47,12.49,72000.0,9.1477,9.1623,9.1477,9.1623,72000.0
2013-09-23 13:10:00,12.49,12.49,12.46,12.46,76000.0,9.1623,9.1623,9.1403,9.1403,76000.0
2013-09-23 13:20:00,12.47,12.48,12.47,12.48,46400.0,9.1477,9.155,9.1477,9.155,46400.0
2013-09-23 13:30:00,12.48,12.48,12.47,12.48,22000.0,9.155,9.155,9.1477,9.155,22000.0
2013-09-23 13:40:00,12.48,12.49,12.48,12.49,38000.0,9.155,9.1623,9.155,9.1623,38000.0
2013-09-23 13:50:00,12.49,12.51,12.49,12.51,54400.0,9.1623,9.177,9.1623,9.177,54400.0
2013-09-23 14:00:00,12.51,12.52,12.5,12.5,126000.0,9.177,9.1843,9.1697,9.1697,126000.0
2013-09-23 14:10:00,12.5,12.51,12.48,12.48,85200.0,9.1697,9.177,9.155,9.155,85200.0
2013-09-23 14:20:00,12.49,12.49,12.44,12.45,114800.0,9.1623,9.1623,9.1256,9.133,114800.0
2013-09-23 14:30:00,12.44,12.46,12.44,12.44,99200.0,9.1256,9.1403,9.1256,9.1256,99200.0
2013-09-23 14:40:00,12.44,12.46,12.44,12.45,208400.0,9.1256,9.1403,9.1256,9.133,208400.0
2013-09-23 14:50:00,12.45,12.49,12.45,12.49,59600.0,9.133,9.1623,9.133,9.1623,59600.0
2013-09-23 15:00:00,12.48,12.49,12.46,12.47,102400.0,9.155,9.1623,9.1403,9.1477,102400.0
2013-09-23 15:10:00,12.47,12.49,12.47,12.49,99600.0,9.1477,9.1623,9.1477,9.1623,99600.0
2013-09-23 15:20:00,12.49,12.49,12.45,12.46,278400.0,9.1623,9.1623,9.133,9.1403,278400.0
2013-09-23 15:30:00,12.46,12.48,12.46,12.47,138000.0,9.1403,9.155,9.1403,9.1477,138000.0
2013-09-23 15:40:00,12.47,12.47,12.45,12.45,268800.0,9.1477,9.1477,9.133,9.133,268800.0
2013-09-23 15:50:00,12.45,12.46,12.44,12.45,456000.0,9.133,9.1403,9.1256,9.133,456000.0
2013-09-24 09:30:00,12.47,12.54,12.47,12.5,169600.0,9.1477,9.199,9.1477,9.1697,169600.0
2013-09-24 09:40:00,12.51,12.53,12.49,12.52,70400.0,9.177,9.1917,9.1623,9.1843,70400.0
2013-09-24 09:50:00,12.52,12.56,12.5,12.52,117200.0,9.1843,9.2137,9.1697,9.1843,117200.0
2013-09-24 10:00:00,12.52,12.53,12.49,12.52,162400.0,9.1843,9.1917,9.1623,9.1843,162400.0
2013-09-24 10:10:00,12.53,12.54,12.5,12.53,136800.0,9.1917,9.199,9.1697,9.1917,136800.0
2013-09-24 10:20:00,12.53,12.53,12.5,12.53,111200.0,9.1917,9.1917,9.1697,9.1917,111200.0
2013-09-24 10:30:00,12.53,12.55,12.52,12.54,112800.0,9.1917,9.2063,9.1843,9.199,112800.0
2013-09-24 10:40:00,12.54,12.54,12.51,12.51,82000.0,9.199,9.199,9.177,9.177,82000.0
2013-09-24 10:50:00,12.51,12.54,12.51,12.53,56800.0,9.177,9.199,9.177,9.1917,56800.0
2013-09-24 11:00:00,12.53,12.54,12.53,12.54,66800.0,9.1917,9.199,9.1917,9.199,66800.0
2013-09-24 11:10:00,12.54,12.55,12.53,12.54,66800.0,9.199,9.2063,9.1917,9.199,66800.0
2013-09-24 11:20:00,12.54,12.55,12.53,12.54,54000.0,9.199,9.2063,9.1917,9.199,54000.0
2013-09-24 11:30:00,12.54,12.54,12.52,12.52,60800.0,9.199,9.199,9.1843,9.1843,60800.0
2013-09-24 11:40:00,12.52,12.53,12.52,12.52,74400.0,9.1843,9.1917,9.1843,9.1843,74400.0
2013-09-24 11:50:00,12.52,12.52,12.51,12.51,36000.0,9.1843,9.1843,9.177,9.177,36000.0
2013-09-24 12:00:00,12.51,12.52,12.5,12.52,111600.0,9.177,9.1843,9.1697,9.1843,111600.0
2013-09-24 12:10:00,12.52,12.53,12.51,12.53,44400.0,9.1843,9.1917,9.177,9.1917,44400.0
2013-09-24 12:20:00,12.54,12.56,12.53,12.56,49200.0,9.199,9.2137,9.1917,9.2137,49200.0
2013-09-24 12:30:00,12.56,12.56,12.55,12.55,61200.0,9.2137,9.2137,9.2063,9.2063,61200.0
2013-09-24 12:40:00,12.55,12.56,12.55,12.55,54800.0,9.2063,9.2137,9.2063,9.2063,54800.0
2013-09-24 12:50:00,12.55,12.55,12.54,12.55,23600.0,9.2063,9.2063,9.199,9.2063,23600.0
2013-09-24 13:00:00,12.55,12.55,12.55,12.55,32800.0,9.2063,9.2063,9.2063,9.2063,32800.0
2013-09-24 13:10:00,12.55,12.55,12.55,12.55,45200.0,9.2063,9.2063,9.2063,9.2063,45200.0
2013-09-24 13:20:00,12.55,12.55,12.55,12.55,74800.0,9.2063,9.2063,9.2063,9.2063,74800.0
2013-09-24 13:30:00,12.55,12.55,12.54,12.55,94800.0,9.2063,9.2063,9.199,9.2063,94800.0
2013-09-24 13:40:00,12.55,12.56,12.54,12.55,34800.0,9.2063,9.2137,9.199,9.2063,34800.0
2013-09-24 13:50:00,12.55,12.55,12.53,12.53,97200.0,9.2063,9.2063,9.1917,9.1917,97200.0
2013-09-24 14:00:00,12.53,12.54,12.53,12.54,49600.0,9.1917,9.199,9.1917,9.199,49600.0
2013-09-24 14:10:00,12.54,12.55,12.53,12.54,41600.0,9.199,9.2063,9.1917,9.199,41600.0
2013-09-24 14:20:00,12.54,12.54,12.52,12.52,52800.0,9.199,9.199,9.1843,9.1843,52800.0
2013-09-24 14:30:00,12.52,12.53,12.52,12.53,72400.0,9.1843,9.1917,9.1843,9.1917,72400.0
2013-09-24 14:40:00,12.53,12.53,12.52,12.53,63200.0,9.1917,9.1917,9.1843,9.1917,63200.0
2013-09-24 14:50:00,12.52,12.52,12.5,12.5,139600.0,9.1843,9.1843,9.1697,9.1697,139600.0
2013-09-24 15:00:00,12.5,12.5,12.5,12.5,160800.0,9.1697,9.1697,9.1697,9.1697,160800.0
2013-09-24 15:10:00,12.5,12.52,12.49,12.51,124400.0,9.1697,9.1843,9.1623,9.177,124400.0
2013-09-24 15:20:00,12.52,12.52,12.49,12.49,128000.0,9.1843,9.1843,9.1623,9.1623,128000.0
2013-09-24 15:30:00,12.49,12.49,12.47,12.48,209600.0,9.1623,9.1623,9.1477,9.155,209600.0
2013-09-24 15:40:00,12.48,12.49,12.46,12.47,333600.0,9.155,9.1623,9.1403,9.1477,333600.0
2013-09-24 15:50:00,12.47,12.48,12.46,12.48,659200.0,9.1477,9.155,9.1403,9.155,659200.0
2013-09-25 09:30:00,12.51,12.52,12.41,12.5,113600.0,9.177,9.1843,9.1036,9.1697,113600.0
2013-09-25 09:40:00,12.5,12.52,12.45,12.47,120000.0,9.1697,9.1843,9.133,9.1477,120000.0
2013-09-25 09:50:00,12.47,12.47,12.43,12.46,36000.0,9.1477,9.1477,9.1183,9.1403,36000.0
2013-09-25 10:00:00,12.45,12.48,12.42,12.43,73200.0,9.133,9.155,9.111,9.1183,73200.0
2013-09-25 10:10:00,12.43,12.48,12.41,12.45,106800.0,9.1183,9.155,9.1036,9.133,106800.0
2013-09-25 10:20:00,12.46,12.5,12.45,12.49,66800.0,9.1403,9.1697,9.133,9.1623,66800.0
2013-09-25 10:30:00,12.49,12.5,12.47,12.5,69600.0,9.1623,9.1697,9.1477,9.1697,69600.0
2013-09-25 10:40:00,12.5,12.5,12.46,12.47,52800.0,9.1697,9.1697,9.1403,9.1477,52800.0
2013-09-25 10:50:00,12.47,12.49,12.47,12.47,40000.0,9.1477,9.1623,9.1477,9.1477,40000.0
2013-09-25 11:00:00,12.48,12.49,12.46,12.49,48800.0,9.155,9.1623,9.1403,9.1623,48800.0
2013-09-25 11:10:00,12.49,12.5,12.49,12.5,114000.0,9.1623,9.1697,9.1623,9.1697,114000.0
2013-09-25 11:20:00,12.51,12.52,12.51,12.52,35600.0,9.177,9.1843,9.177,9.1843,35600.0
2013-09-25 11:30:00,12.51,12.53,12.5,12.52,39200.0,9.177,9.1917,9.1697,9.1843,39200.0
2013-09-25 11:40:00,12.52,12.53,12.5,12.5,41600.0,9.1843,9.1917,9.1697,9.1697,41600.0
2013-09-25 11:50:00,12.5,12.5,12.49,12.49,28800.0,9.1697,9.1697,9.1623,9.1623,28800.0
2013-09-25 12:00:00,12.49,12.49,12.48,12.49,38800.0,9.1623,9.1623,9.155,9.1623,38800.0
2013-09-25 12:10:00,12.49,12.5,12.48,12.49,36400.0,9.1623,9.1697,9.155,9.1623,36400.0
2013-09-25 12:20:00,12.49,12.49,12.44,12.46,63200.0,9.1623,9.1623,9.1256,9.1403,63200.0
2013-09-25 12:30:00,12.47,12.49,12.47,12.49,667200.0,9.1477,9.1623,9.1477,9.1623,667200.0
2013-09-25 12:40:00,12.49,12.51,12.47,12.5,79200.0,9.1623,9.177,9.1477,9.1697,79200.0
2013-09-25 12:50:00,12.51,12.52,12.5,12.51,38400.0,9.177,9.1843,9.1697,9.177,38400.0
2013-09-25 13:00:00,12.52,12.53,12.52,12.52,44800.0,9.1843,9.1917,9.1843,9.1843,44800.0
2013-09-25 13:10:00,12.52,12.52,12.5,12.5,30400.0,9.1843,9.1843,9.1697,9.1697,30400.0
2013-09-25 13:20:00,12.5,12.5,12.47,12.47,35200.0,9.1697,9.1697,9.1477,9.1477,35200.0
2013-09-25 13:30:00,12.47,12.47,12.4,12.4,302000.0,9.1477,9.1477,9.0963,9.0963,302000.0
2013-09-25 13:40:00,12.41,12.41,12.36,12.39,258000.0,9.1036,9.1036,9.067,9.089,258000.0
2013-09-25 13:50:00,12.39,12.41,12.36,12.4,302000.0,9.089,9.1036,9.067,9.0963,302000.0
2013-09-25 14:00:00,12.4,12.41,12.39,12.4,138400.0,9.0963,9.1036,9.089,9.0963,138400.0
2013-09-25 14:10:00,12.4,12.44,12.4,12.42,108000.0,9.0963,9.1256,9.0963,9.111,108000.0
2013-09-25 14:20:00,12.42,12.43,12.41,12.42,78000.0,9.111,9.1183,9.1036,9.111,78000.0
2013-09-25 14:30:00,12.42,12.43,12.4,12.42,94000.0,9.111,9.1183,9.0963,9.111,94000.0
2013-09-25 14:40:00,12.42,12.42,12.4,12.42,64400.0,9.111,9.111,9.0963,9.111,64400.0
2013-09-25 14:50:00,12.41,12.42,12.4,12.41,97600.0,9.1036,9.111,9.0963,9.1036,97600.0
2013-09-25 15:00:00,12.41,12.43,12.4,12.42,208800.0,9.1036,9.1183,9.0963,9.111,208800.0
2013-09-25 15:10:00,12.42,12.44,12.41,12.41,183600.0,9.111,9.1256,9.1036,9.1036,183600.0
2013-09-25 15:20:00,12.41,12.41,12.37,12.4,225600.0,9.1036,9.1036,9.0743,9.0963,225600.0
2013-09-25 15:30:00,12.4,12.41,12.39,12.4,155600.0,9.0963,9.1036,9.089,9.0963,155600.0
2013-09-25 15:40:00,12.4,12.4,12.39,12.4,198400.0,9.0963,9.0963,9.089,9.0963,198400.0
2013-09-25 15:50:00,12.4,12.41,12.39,12.4,697200.0,9.0963,9.1036,9.089,9.0963,697200.0
2013-09-26 09:30:00,12.46,12.59,12.41,12.57,645600.0,9.1403,9.2357,9.1036,9.221,645600.0
2013-09-26 09:40:00,12.58,12.64,12.55,12.64,156800.0,9.2283,9.2724,9.2063,9.2724,156800.0
2013-09-26 09:50:00,12.64,12.66,12.62,12.62,122000.0,9.2724,9.287,9.2577,9.2577,122000.0
2013-09-26 10:00:00,12.61,12.62,12.58,12.59,102000.0,9.2504,9.2577,9.2283,9.2357,102000.0
2013-09-26 10:10:00,12.59,12.6,12.55,12.59,65600.0,9.2357,9.243,9.2063,9.2357,65600.0
2013-09-26 10:20:00,12.6,12.6,12.56,12.57,22400.0,9.243,9.243,9.2137,9.221,22400.0
2013-09-26 10:30:00,12.57,12.6,12.56,12.58,55200.0,9.221,9.243,9.2137,9.2283,55200.0
2013-09-26 10:40:00,12.58,12.58,12.51,12.52,107200.0,9.2283,9.2283,9.177,9.1843,107200.0
2013-09-26 10:50:00,12.52,12.53,12.49,12.51,41600.0,9.1843,9.1917,9.1623,9.177,41600.0
2013-09-26 11:00:00,12.51,12.51,12.43,12.44,91200.0,9.177,9.177,9.1183,9.1256,91200.0
2013-09-26 11:10:00,12.44,12.45,12.43,12.44,65200.0,9.1256,9.133,9.1183,9.1256,65200.0
2013-09-26 11:20:00,12.44,12.46,12.44,12.45,41600.0,9.1256,9.1403,9.1256,9.133,41600.0
2013-09-26 11:30:00,12.45,12.45,12.44,12.44,38400.0,9.133,9.133,9.1256,9.1256,38400.0
2013-09-26 11:40:00,12.44,12.46,12.44,12.45,64000.0,9.1256,9.1403,9.1256,9.133,64000.0
2013-09-26 11:50:00,12.45,12.45,12.44,12.45,32000.0,9.133,9.133,9.1256,9.133,32000.0
2013-09-26 12:00:00,12.45,12.45,12.43,12.44,36000.0,9.133,9.133,9.1183,9.1256,36000.0
2013-09-26 12:10:00,12.44,12.45,12.43,12.44,57200.0,9.1256,9.133,9.1183,9.1256,57200.0
2013-09-26 12:20:00,12.44,12.45,12.44,12.44,43200.0,9.1256,9.133,9.1256,9.1256,43200.0
2013-09-26 12:30:00,12.44,12.46,12.43,12.45,40000.0,9.1256,9.1403,9.1183,9.133,40000.0
2013-09-26 12:40:00,12.45,12.46,12.45,12.45,19200.0,9.133,9.1403,9.133,9.133,19200.0
2013-09-26 12:50:00,12.45,12.45,12.44,12.44,27600.0,9.133,9.133,9.1256,9.1256,27600.0
2013-09-26 13:00:00,12.44,12.45,12.44,12.45,46000.0,9.1256,9.133,9.1256,9.133,46000.0
2013-09-26 13:10:00,12.46,12.47,12.46,12.46,41600.0,9.1403,9.1477,9.1403,9.1403,41600.0
2013-09-26 13:20:00,12.46,12.47,12.46,12.47,23600.0,9.1403,9.1477,9.1403,9.1477,23600.0
2013-09-26 13:30:00,12.47,12.47,12.44,12.44,40400.0,9.1477,9.1477,9.1256,9.1256,40400.0
2013-09-26 13:40:00,12.44,12.45,12.44,12.45,42400.0,9.1256,9.133,9.1256,9.133,42400.0
2013-09-26 13:50:00,12.45,12.46,12.45,12.45,20000.0,9.133,9.1403,9.133,9.133,20000.0
2013-09-26 14:00:00,12.44,12.45,12.43,12.44,84800.0,9.1256,9.133,9.1183,9.1256,84800.0
2013-09-26 14:10:00,12.44,12.45,12.44,12.44,47200.0,9.1256,9.133,9.1256,9.1256,47200.0
2013-09-26 14:20:00,12.44,12.45,12.44,12.45,40000.0,9.1256,9.133,9.1256,9.133,40000.0
2013-09-26 14:30:00,12.45,12.45,12.43,12.44,84400.0,9.133,9.133,9.1183,9.1256,84400.0
2013-09-26 14:40:00,12.44,12.45,12.43,12.44,180400.0,9.1256,9.133,9.1183,9.1256,180400.0
2013-09-26 14:50:00,12.44,12.44,12.43,12.43,81200.0,9.1256,9.1256,9.1183,9.1183,81200.0
2013-09-26 15:00:00,12.43,12.45,12.43,12.44,161200.0,9.1183,9.133,9.1183,9.1256,161200.0
2013-09-26 15:10:00,12.44,12.45,12.43,12.44,98400.0,9.1256,9.133,9.1183,9.1256,98400.0
2013-09-26 15:20:00,12.43,12.44,12.43,12.44,99200.0,9.1183,9.1256,9.1183,9.1256,99200.0
2013-09-26 15:30:00,12.44,12.46,12.44,12.44,76000.0,9.1256,9.1403,9.1256,9.1256,76000.0
2013-09-26 15:40:00,12.44,12.46,12.44,12.46,141600.0,9.1256,9.1403,9.1256,9.1403,141600.0
2013-09-26 15:50:00,12.46,12.47,12.44,12.47,244400.0,9.1403,9.1477,9.1256,9.1477,244400.0
2013-09-27 09:30:00,12.44,12.51,12.41,12.48,274000.0,9.1256,9.177,9.1036,9.155,274000.0
2013-09-27 09:40:00,12.48,12.52,12.47,12.49,98400.0,9.155,9.1843,9.1477,9.1623,98400.0
2013-09-27 09:50:00,12.49,12.5,12.45,12.46,72800.0,9.1623,9.1697,9.133,9.1403,72800.0
2013-09-27 10:00:00,12.46,12.47,12.44,12.44,52000.0,9.1403,9.1477,9.1256,9.1256,52000.0
2013-09-27 10:10:00,12.44,12.48,12.44,12.46,119200.0,9.1256,9.155,9.1256,9.1403,119200.0
2013-09-27 10:20:00,12.46,12.47,12.45,12.46,97600.0,9.1403,9.1477,9.133,9.1403,97600.0
2013-09-27 10:30:00,12.45,12.48,12.45,12.48,17600.0,9.133,9.155,9.133,9.155,17600.0
2013-09-27 10:40:00,12.48,12.49,12.46,12.49,74400.0,9.155,9.1623,9.1403,9.1623,74400.0
2013-09-27 10:50:00,12.49,12.49,12.47,12.47,41600.0,9.1623,9.1623,9.1477,9.1477,41600.0
2013-09-27 11:00:00,12.47,12.49,12.46,12.46,33200.0,9.1477,9.1623,9.1403,9.1403,33200.0
2013-09-27 11:10:00,12.46,12.48,12.45,12.45,38400.0,9.1403,9.155,9.133,9.133,38400.0
2013-09-27 11:20:00,12.45,12.48,12.45,12.48,44000.0,9.133,9.155,9.133,9.155,44000.0
2013-09-27 11:30:00,12.47,12.49,12.46,12.47,47200.0,9.1477,9.1623,9.1403,9.1477,47200.0
2013-09-27 11:40:00,12.47,12.47,12.46,12.46,44000.0,9.1477,9.1477,9.1403,9.1403,44000.0
2013-09-27 11:50:00,12.46,12.47,12.45,12.47,36000.0,9.1403,9.1477,9.133,9.1477,36000.0
2013-09-27 12:00:00,12.46,12.47,12.46,12.46,30000.0,9.1403,9.1477,9.1403,9.1403,30000.0
2013-09-27 12:10:00,12.46,12.51,12.46,12.51,30000.0,9.1403,9.177,9.1403,9.177,30000.0
2013-09-27 12:20:00,12.51,12.51,12.48,12.48,26000.0,9.177,9.177,9.155,9.155,26000.0
2013-09-27 12:30:00,12.48,12.49,12.48,12.48,16000.0,9.155,9.1623,9.155,9.155,16000.0
2013-09-27 12:40:00,12.48,12.48,12.46,12.46,21600.0,9.155,9.155,9.1403,9.1403,21600.0
2013-09-27 12:50:00,12.46,12.47,12.46,12.46,12400.0,9.1403,9.1477,9.1403,9.1403,12400.0
2013-09-27 13:00:00,12.47,12.47,12.46,12.46,44800.0,9.1477,9.1477,9.1403,9.1403,44800.0
2013-09-27 13:10:00,12.46,12.5,12.46,12.49,123600.0,9.1403,9.1697,9.1403,9.1623,123600.0
2013-09-27 13:20:00,12.49,12.51,12.47,12.49,167600.0,9.1623,9.177,9.1477,9.1623,167600.0
2013-09-27 13:30:00,12.49,12.49,12.46,12.47,82000.0,9.1623,9.1623,9.1403,9.1477,82000.0
2013-09-27 13:40:00,12.47,12.49,12.46,12.47,18400.0,9.1477,9.1623,9.1403,9.1477,18400.0
2013-09-27 13:50:00,12.47,12.47,12.46,12.47,35600.0,9.1477,9.1477,9.1403,9.1477,35600.0
2013-09-27 14:00:00,12.46,12.47,12.45,12.46,72400.0,9.1403,9.1477,9.133,9.1403,72400.0
2013-09-27 14:10:00,12.46,12.47,12.45,12.46,159200.0,9.1403,9.1477,9.133,9.1403,159200.0
2013-09-27 14:20:00,12.46,12.47,12.46,12.46,66000.0,9.1403,9.1477,9.1403,9.1403,66000.0
2013-09-27 14:30:00,12.46,12.47,12.46,12.46,103200.0,9.1403,9.1477,9.1403,9.1403,103200.0
2013-09-27 14:40:00,12.46,12.48,12.46,12.47,69200.0,9.1403,9.155,9.1403,9.1477,69200.0
2013-09-27 14:50:00,12.47,12.47,12.45,12.45,54000.0,9.1477,9.1477,9.133,9.133,54000.0
2013-09-27 15:00:00,12.45,12.46,12.45,12.45,92000.0,9.133,9.1403,9.133,9.133,92000.0
2013-09-27 15:10:00,12.45,12.46,12.45,12.46,163200.0,9.133,9.1403,9.133,9.1403,163200.0
2013-09-27 15:20:00,12.46,12.46,12.45,12.46,84000.0,9.1403,9.1403,9.133,9.1403,84000.0
2013-09-27 15:30:00,12.46,12.48,12.46,12.48,128400.0,9.1403,9.155,9.1403,9.155,128400.0
2013-09-27 15:40:00,12.48,12.51,12.48,12.5,1049200.0,9.155,9.177,9.155,9.1697,1049200.0
2013-09-27 15:50:00,12.5,12.52,12.49,12.5,672400.0,9.1697,9.1843,9.1623,9.1697,672400.0
2013-09-30 09:30:00,12.4,12.49,12.37,12.38,151200.0,9.0963,9.1623,9.0743,9.0816,151200.0
2013-09-30 09:40:00,12.39,12.46,12.38,12.44,426400.0,9.089,9.1403,9.0816,9.1256,426400.0
2013-09-30 09:50:00,12.44,12.48,12.42,12.45,236800.0,9.1256,9.155,9.111,9.133,236800.0
2013-09-30 10:00:00,12.45,12.47,12.45,12.46,59600.0,9.133,9.1477,9.133,9.1403,59600.0
2013-09-30 10:10:00,12.47,12.47,12.45,12.46,96800.0,9.1477,9.1477,9.133,9.1403,96800.0
2013-09-30 10:20:00,12.46,12.49,12.46,12.49,48400.0,9.1403,9.1623,9.1403,9.1623,48400.0
2013-09-30 10:30:00,12.49,12.52,12.48,12.51,102800.0,9.1623,9.1843,9.155,9.177,102800.0
2013-09-30 10:40:00,12.51,12.54,12.5,12.52,33600.0,9.177,9.199,9.1697,9.1843,33600.0
2013-09-30 10:50:00,12.51,12.52,12.49,12.51,48000.0,9.177,9.1843,9.1623,9.177,48000.0
2013-09-30 11:00:00,12.5,12.52,12.5,12.5,30400.0,9.1697,9.1843,9.1697,9.1697,30400.0
2013-09-30 11:10:00,12.5,12.51,12.49,12.5,79600.0,9.1697,9.177,9.1623,9.1697,79600.0
2013-09-30 11:20:00,12.5,12.52,12.49,12.52,85200.0,9.1697,9.1843,9.1623,9.1843,85200.0
2013-09-30 11:30:00,12.52,12.52,12.5,12.51,30400.0,9.1843,9.1843,9.1697,9.177,30400.0
2013-09-30 11:40:00,12.51,12.52,12.51,12.51,48400.0,9.177,9.1843,9.177,9.177,48400.0
2013-09-30 11:50:00,12.51,12.52,12.5,12.52,30800.0,9.177,9.1843,9.1697,9.1843,30800.0
2013-09-30 12:00:00,12.52,12.52,12.48,12.49,68800.0,9.1843,9.1843,9.155,9.1623,68800.0
2013-09-30 12:10:00,12.49,12.51,12.49,12.5,73600.0,9.1623,9.177,9.1623,9.1697,73600.0
2013-09-30 12:20:00,12.5,12.51,12.49,12.51,57200.0,9.1697,9.177,9.1623,9.177,57200.0
2013-09-30 12:30:00,12.51,12.52,12.51,12.52,31600.0,9.177,9.1843,9.177,9.1843,31600.0
2013-09-30 12:40:00,12.52,12.54,12.51,12.53,38800.0,9.1843,9.199,9.177,9.1917,38800.0
2013-09-30 12:50:00,12.53,12.54,12.53,12.53,46000.0,9.1917,9.199,9.1917,9.1917,46000.0
2013-09-30 13:00:00,12.53,12.57,12.53,12.57,106400.0,9.1917,9.221,9.1917,9.221,106400.0
2013-09-30 13:10:00,12.57,12.58,12.54,12.57,65200.0,9.221,9.2283,9.199,9.221,65200.0
2013-09-30 13:20:00,12.57,12.57,12.55,12.56,84800.0,9.221,9.221,9.2063,9.2137,84800.0
2013-09-30 13:30:00,12.56,12.59,12.56,12.57,71200.0,9.2137,9.2357,9.2137,9.221,71200.0
2013-09-30 13:40:00,12.56,12.59,12.55,12.58,85200.0,9.2137,9.2357,9.2063,9.2283,85200.0
2013-09-30 13:50:00,12.58,12.6,12.56,12.59,246800.0,9.2283,9.243,9.2137,9.2357,246800.0
2013-09-30 14:00:00,12.6,12.62,12.58,12.62,91600.0,9.243,9.2577,9.2283,9.2577,91600.0
2013-09-30 14:10:00,12.62,12.65,12.61,12.65,302000.0,9.2577,9.2797,9.2504,9.2797,302000.0
2013-09-30 14:20:00,12.65,12.66,12.62,12.64,297200.0,9.2797,9.287,9.2577,9.2724,297200.0
2013-09-30 14:30:00,12.64,12.65,12.62,12.63,116800.0,9.2724,9.2797,9.2577,9.265,116800.0
2013-09-30 14:40:00,12.63,12.63,12.62,12.62,70400.0,9.265,9.265,9.2577,9.2577,70400.0
2013-09-30 14:50:00,12.62,12.63,12.59,12.59,108400.0,9.2577,9.265,9.2357,9.2357,108400.0
2013-09-30 15:00:00,12.59,12.6,12.58,12.58,123200.0,9.2357,9.243,9.2283,9.2283,123200.0
2013-09-30 15:10:00,12.58,12.59,12.55,12.56,120800.0,9.2283,9.2357,9.2063,9.2137,120800.0
2013-09-30 15:20:00,12.56,12.56,12.54,12.56,164000.0,9.2137,9.2137,9.199,9.2137,164000.0
2013-09-30 15:30:00,12.56,12.56,12.54,12.54,250800.0,9.2137,9.2137,9.199,9.199,250800.0
2013-09-30 15:40:00,12.54,12.57,12.54,12.54,340000.0,9.199,9.221,9.199,9.199,340000.0
2013-09-30 15:50:00,12.54,12.58,12.53,12.56,656800.0,9.199,9.2283,9.1917,9.2137,656800.0
2013-10-01 09:30:00,12.53,12.61,12.47,12.6,444400.0,9.1917,9.2504,9.1477,9.243,444400.0
2013-10-01 09:40:00,12.6,12.69,12.6,12.68,438800.0,9.243,9.309,9.243,9.3017,438800.0
2013-10-01 09:50:00,12.67,12.7,12.67,12.7,239200.0,9.2944,9.3164,9.2944,9.3164,239200.0
2013-10-01 10:00:00,12.7,12.73,12.7,12.72,173600.0,9.3164,9.3384,9.3164,9.331,173600.0
2013-10-01 10:10:00,12.71,12.71,12.68,12.7,148000.0,9.3237,9.3237,9.3017,9.3164,148000.0
2013-10-01 10:20:00,12.7,12.76,12.7,12.74,108800.0,9.3164,9.3604,9.3164,9.3457,108800.0
2013-10-01 10:30:00,12.74,12.77,12.74,12.77,80000.0,9.3457,9.3677,9.3457,9.3677,80000.0
2013-10-01 10:40:00,12.77,12.82,12.76,12.81,422000.0,9.3677,9.4044,9.3604,9.3971,422000.0
2013-10-01 10:50:00,12.81,12.85,12.81,12.82,306000.0,9.3971,9.4264,9.3971,9.4044,306000.0
2013-10-01 11:00:00,12.82,12.86,12.81,12.81,210000.0,9.4044,9.4337,9.3971,9.3971,210000.0
2013-10-01 11:10:00,12.8,12.84,12.79,12.81,144000.0,9.3897,9.4191,9.3824,9.3971,144000.0
2013-10-01 11:20:00,12.81,12.82,12.79,12.81,157200.0,9.3971,9.4044,9.3824,9.3971,157200.0
2013-10-01 11:30:00,12.82,12.83,12.81,12.82,65200.0,9.4044,9.4117,9.3971,9.4044,65200.0
2013-10-01 11:40:00,12.82,12.83,12.82,12.83,62400.0,9.4044,9.4117,9.4044,9.4117,62400.0
2013-10-01 11:50:00,12.83,12.83,12.82,12.83,60800.0,9.4117,9.4117,9.4044,9.4117,60800.0
2013-10-01 12:00:00,12.83,12.84,12.82,12.82,62400.0,9.4117,9.4191,9.4044,9.4044,62400.0
2013-10-01 12:10:00,12.82,12.84,12.82,12.82,52400.0,9.4044,9.4191,9.4044,9.4044,52400.0
2013-10-01 12:20:00,12.82,12.84,12.8,12.82,71200.0,9.4044,9.4191,9.3897,9.4044,71200.0
2013-10-01 12:30:00,12.82,12.83,12.81,12.82,93200.0,9.4044,9.4117,9.3971,9.4044,93200.0
2013-10-01 12:40:00,12.83,12.85,12.83,12.84,89600.0,9.4117,9.4264,9.4117,9.4191,89600.0
2013-10-01 12:50:00,12.84,12.84,12.81,12.81,93600.0,9.4191,9.4191,9.3971,9.3971,93600.0
2013-10-01 13:00:00,12.82,12.83,12.81,12.83,64000.0,9.4044,9.4117,9.3971,9.4117,64000.0
2013-10-01 13:10:00,12.83,12.86,12.83,12.85,88000.0,9.4117,9.4337,9.4117,9.4264,88000.0
2013-10-01 13:20:00,12.85,12.86,12.82,12.86,170800.0,9.4264,9.4337,9.4044,9.4337,170800.0
2013-10-01 13:30:00,12.86,12.86,12.84,12.85,70800.0,9.4337,9.4337,9.4191,9.4264,70800.0
2013-10-01 13:40:00,12.85,12.85,12.84,12.85,203600.0,9.4264,9.4264,9.4191,9.4264,203600.0
2013-10-01 13:50:00,12.85,12.88,12.85,12.87,136400.0,9.4264,9.4484,9.4264,9.4411,136400.0
2013-10-01 14:00:00,12.87,12.87,12.84,12.86,163600.0,9.4411,9.4411,9.4191,9.4337,163600.0
2013-10-01 14:10:00,12.86,12.86,12.86,12.86,98000.0,9.4337,9.4337,9.4337,9.4337,98000.0
2013-10-01 14:20:00,12.86,12.86,12.82,12.83,163600.0,9.4337,9.4337,9.4044,9.4117,163600.0
2013-10-01 14:30:00,12.82,12.83,12.81,12.82,200000.0,9.4044,9.4117,9.3971,9.4044,200000.0
2013-10-01 14:40:00,12.83,12.83,12.81,12.81,114000.0,9.4117,9.4117,9.3971,9.3971,114000.0
2013-10-01 14:50:00,12.81,12.81,12.8,12.81,110800.0,9.3971,9.3971,9.3897,9.3971,110800.0
2013-10-01 15:00:00,12.81,12.81,12.79,12.81,379600.0,9.3971,9.3971,9.3824,9.3971,379600.0
2013-10-01 15:10:00,12.81,12.81,12.8,12.81,615200.0,9.3971,9.3971,9.3897,9.3971,615200.0
2013-10-01 15:20:00,12.81,12.81,12.81,12.81,276000.0,9.3971,9.3971,9.3971,9.3971,276000.0
2013-10-01 15:30:00,12.81,12.81,12.81,12.81,1047200.0,9.3971,9.3971,9.3971,9.3971,1047200.0
2013-10-01 15:40:00,12.81,12.83,12.81,12.81,922000.0,9.3971,9.4117,9.3971,9.3971,922000.0
2013-10-01 15:50:00,12.82,12.84,12.8,12.84,719600.0,9.4044,9.4191,9.3897,9.4191,719600.0
2013-10-02 09:30:00,12.72,12.79,12.68,12.76,287200.0,9.331,9.3824,9.3017,9.3604,287200.0
2013-10-02 09:40:00,12.76,12.83,12.76,12.82,246800.0,9.3604,9.4117,9.3604,9.4044,246800.0
2013-10-02 09:50:00,12.81,12.87,12.8,12.85,497600.0,9.3971,9.4411,9.3897,9.4264,497600.0
2013-10-02 10:00:00,12.85,12.86,12.8,12.82,170000.0,9.4264,9.4337,9.3897,9.4044,170000.0
2013-10-02 10:10:00,12.81,12.84,12.81,12.83,247600.0,9.3971,9.4191,9.3971,9.4117,247600.0
2013-10-02 10:20:00,12.82,12.83,12.81,12.81,109600.0,9.4044,9.4117,9.3971,9.3971,109600.0
2013-10-02 10:30:00,12.81,12.82,12.8,12.81,180800.0,9.3971,9.4044,9.3897,9.3971,180800.0
2013-10-02 10:40:00,12.81,12.83,12.81,12.83,88400.0,9.3971,9.4117,9.3971,9.4117,88400.0
2013-10-02 10:50:00,12.83,12.84,12.81,12.81,80000.0,9.4117,9.4191,9.3971,9.3971,80000.0
2013-10-02 11:00:00,12.81,12.83,12.81,12.83,285600.0,9.3971,9.4117,9.3971,9.4117,285600.0
2013-10-02 11:10:00,12.83,12.87,12.82,12.87,97600.0,9.4117,9.4411,9.4044,9.4411,97600.0
2013-10-02 11:20:00,12.86,12.87,12.85,12.87,70400.0,9.4337,9.4411,9.4264,9.4411,70400.0
2013-10-02 11:30:00,12.87,12.9,12.86,12.9,278800.0,9.4411,9.4631,9.4337,9.4631,278800.0
2013-10-02 11:40:00,12.9,12.9,12.87,12.9,448400.0,9.4631,9.4631,9.4411,9.4631,448400.0
2013-10-02 11:50:00,12.89,12.9,12.88,12.88,72000.0,9.4558,9.4631,9.4484,9.4484,72000.0
2013-10-02 12:00:00,12.88,12.89,12.87,12.88,539200.0,9.4484,9.4558,9.4411,9.4484,539200.0
2013-10-02 12:10:00,12.88,12.88,12.87,12.87,377600.0,9.4484,9.4484,9.4411,9.4411,377600.0
2013-10-02 12:20:00,12.87,12.87,12.83,12.85,99600.0,9.4411,9.4411,9.4117,9.4264,99600.0
2013-10-02 12:30:00,12.84,12.86,12.84,12.86,35600.0,9.4191,9.4337,9.4191,9.4337,35600.0
2013-10-02 12:40:00,12.86,12.87,12.85,12.85,68000.0,9.4337,9.4411,9.4264,9.4264,68000.0
2013-10-02 12:50:00,12.85,12.85,12.82,12.82,86400.0,9.4264,9.4264,9.4044,9.4044,86400.0
2013-10-02 13:00:00,12.82,12.82,12.81,12.81,97600.0,9.4044,9.4044,9.3971,9.3971,97600.0
2013-10-02 13:10:00,12.81,12.84,12.81,12.84,135200.0,9.3971,9.4191,9.3971,9.4191,135200.0
2013-10-02 13:20:00,12.84,12.88,12.84,12.87,61600.0,9.4191,9.4484,9.4191,9.4411,61600.0
2013-10-02 13:30:00,12.87,12.89,12.86,12.88,258000.0,9.4411,9.4558,9.4337,9.4484,258000.0
2013-10-02 13:40:00,12.88,12.9,12.87,12.89,58400.0,9.4484,9.4631,9.4411,9.4558,58400.0
2013-10-02 13:50:00,12.88,12.88,12.87,12.88,60800.0,9.4484,9.4484,9.4411,9.4484,60800.0
2013-10-02 14:00:00,12.88,12.88,12.87,12.87,90000.0,9.4484,9.4484,9.4411,9.4411,90000.0
2013-10-02 14:10:00,12.88,12.88,12.87,12.88,87600.0,9.4484,9.4484,9.4411,9.4484,87600.0
2013-10-02 14:20:00,12.88,12.88,12.88,12.88,51200.0,9.4484,9.4484,9.4484,9.4484,51200.0
2013-10-02 14:30:00,12.87,12.88,12.85,12.86,313600.0,9.4411,9.4484,9.4264,9.4337,313600.0
2013-10-02 14:40:00,12.86,12.86,12.83,12.85,115600.0,9.4337,9.4337,9.4117,9.4264,115600.0
2013-10-02 14:50:00,12.85,12.85,12.8,12.82,131600.0,9.4264,9.4264,9.3897,9.4044,131600.0
2013-10-02 15:00:00,12.82,12.85,12.81,12.85,217600.0,9.4044,9.4264,9.3971,9.4264,217600.0
2013-10-02 15:10:00,12.85,12.86,12.85,12.85,143200.0,9.4264,9.4337,9.4264,9.4264,143200.0
2013-10-02 15:20:00,12.85,12.85,12.83,12.85,123200.0,9.4264,9.4264,9.4117,9.4264,123200.0
2013-10-02 15:30:00,12.85,12.86,12.83,12.85,162000.0,9.4264,9.4337,9.4117,9.4264,162000.0
2013-10-02 15:40:00,12.85,12.86,12.84,12.84,280400.0,9.4264,9.4337,9.4191,9.4191,280400.0
2013-10-02 15:50:00,12.84,12.88,12.84,12.88,816000.0,9.4191,9.4484,9.4191,9.4484,816000.0
2013-10-03 09:30:00,12.81,12.84,12.74,12.79,112800.0,9.3971,9.4191,9.3457,9.3824,112800.0
2013-10-03 09:40:00,12.78,12.83,12.78,12.8,76400.0,9.3751,9.4117,9.3751,9.3897,76400.0
2013-10-03 09:50:00,12.8,12.81,12.78,12.8,88800.0,9.3897,9.3971,9.3751,9.3897,88800.0
2013-10-03 10:00:00,12.79,12.8,12.69,12.74,95200.0,9.3824,9.3897,9.309,9.3457,95200.0
2013-10-03 10:10:00,12.74,12.77,12.74,12.74,88400.0,9.3457,9.3677,9.3457,9.3457,88400.0
2013-10-03 10:20:00,12.74,12.74,12.68,12.71,118400.0,9.3457,9.3457,9.3017,9.3237,118400.0
2013-10-03 10:30:00,12.71,12.72,12.7,12.72,180800.0,9.3237,9.331,9.3164,9.331,180800.0
2013-10-03 10:40:00,12.72,12.72,12.7,12.71,118400.0,9.331,9.331,9.3164,9.3237,118400.0
2013-10-03 10:50:00,12.71,12.72,12.7,12.71,84400.0,9.3237,9.331,9.3164,9.3237,84400.0
2013-10-03 11:00:00,12.71,12.72,12.69,12.72,58000.0,9.3237,9.331,9.309,9.331,58000.0
2013-10-03 11:10:00,12.72,12.72,12.7,12.72,115200.0,9.331,9.331,9.3164,9.331,115200.0
2013-10-03 11:20:00,12.71,12.73,12.7,12.71,71600.0,9.3237,9.3384,9.3164,9.3237,71600.0
2013-10-03 11:30:00,12.7,12.72,12.69,12.72,96800.0,9.3164,9.331,9.309,9.331,96800.0
2013-10-03 11:40:00,12.71,12.71,12.65,12.66,363600.0,9.3237,9.3237,9.2797,9.287,363600.0
2013-10-03 11:50:00,12.66,12.67,12.64,12.67,141600.0,9.287,9.2944,9.2724,9.2944,141600.0
2013-10-03 12:00:00,12.66,12.68,12.65,12.68,109200.0,9.287,9.3017,9.2797,9.3017,109200.0
2013-10-03 12:10:00,12.68,12.71,12.67,12.7,127200.0,9.3017,9.3237,9.2944,9.3164,127200.0
2013-10-03 12:20:00,12.7,12.7,12.67,12.7,52400.0,9.3164,9.3164,9.2944,9.3164,52400.0
2013-10-03 12:30:00,12.71,12.72,12.71,12.71,81200.0,9.3237,9.331,9.3237,9.3237,81200.0
2013-10-03 12:40:00,12.7,12.71,12.67,12.71,74400.0,9.3164,9.3237,9.2944,9.3237,74400.0
2013-10-03 12:50:00,12.7,12.71,12.69,12.69,35600.0,9.3164,9.3237,9.309,9.309,35600.0
2013-10-03 13:00:00,12.69,12.7,12.68,12.7,58000.0,9.309,9.3164,9.3017,9.3164,58000.0
2013-10-03 13:10:00,12.7,12.72,12.7,12.72,83600.0,9.3164,9.331,9.3164,9.331,83600.0
2013-10-03 13:20:00,12.72,12.77,12.71,12.76,77200.0,9.331,9.3677,9.3237,9.3604,77200.0
2013-10-03 13:30:00,12.77,12.79,12.76,12.77,65600.0,9.3677,9.3824,9.3604,9.3677,65600.0
2013-10-03 13:40:00,12.77,12.79,12.77,12.77,46800.0,9.3677,9.3824,9.3677,9.3677,46800.0
2013-10-03 13:50:00,12.76,12.79,12.74,12.79,63200.0,9.3604,9.3824,9.3457,9.3824,63200.0
2013-10-03 14:00:00,12.79,12.79,12.75,12.76,62400.0,9.3824,9.3824,9.3531,9.3604,62400.0
2013-10-03 14:10:00,12.77,12.78,12.76,12.77,66800.0,9.3677,9.3751,9.3604,9.3677,66800.0
2013-10-03 14:20:00,12.77,12.77,12.71,12.74,189200.0,9.3677,9.3677,9.3237,9.3457,189200.0
2013-10-03 14:30:00,12.74,12.76,12.72,12.75,236400.0,9.3457,9.3604,9.331,9.3531,236400.0
2013-10-03 14:40:00,12.75,12.76,12.74,12.74,37200.0,9.3531,9.3604,9.3457,9.3457,37200.0
2013-10-03 14:50:00,12.74,12.76,12.73,12.73,64800.0,9.3457,9.3604,9.3384,9.3384,64800.0
2013-10-03 15:00:00,12.72,12.75,12.72,12.74,82800.0,9.331,9.3531,9.331,9.3457,82800.0
2013-10-03 15:10:00,12.74,12.74,12.73,12.73,54800.0,9.3457,9.3457,9.3384,9.3384,54800.0
2013-10-03 15:20:00,12.74,12.76,12.73,12.76,75200.0,9.3457,9.3604,9.3384,9.3604,75200.0
2013-10-03 15:30:00,12.76,12.78,12.76,12.78,154400.0,9.3604,9.3751,9.3604,9.3751,154400.0
2013-10-03 15:40:00,12.78,12.8,12.77,12.78,237200.0,9.3751,9.3897,9.3677,9.3751,237200.0
2013-10-03 15:50:00,12.78,12.79,12.74,12.75,394400.0,9.3751,9.3824,9.3457,9.3531,394400.0
2013-10-04 09:30:00,12.71,12.79,12.68,12.76,188000.0,9.3237,9.3824,9.3017,9.3604,188000.0
2013-10-04 09:40:00,12.76,12.8,12.74,12.76,337600.0,9.3604,9.3897,9.3457,9.3604,337600.0
2013-10-04 09:50:00,12.76,12.78,12.75,12.77,80400.0,9.3604,9.3751,9.3531,9.3677,80400.0
2013-10-04 10:00:00,12.77,12.78,12.76,12.77,64400.0,9.3677,9.3751,9.3604,9.3677,64400.0
2013-10-04 10:10:00,12.77,12.78,12.74,12.74,68800.0,9.3677,9.3751,9.3457,9.3457,68800.0
2013-10-04 10:20:00,12.74,12.74,12.72,12.74,80800.0,9.3457,9.3457,9.331,9.3457,80800.0
2013-10-04 10:30:00,12.74,12.75,12.74,12.75,219200.0,9.3457,9.3531,9.3457,9.3531,219200.0
2013-10-04 10:40:00,12.75,12.76,12.74,12.76,243200.0,9.3531,9.3604,9.3457,9.3604,243200.0
2013-10-04 10:50:00,12.76,12.78,12.74,12.78,82000.0,9.3604,9.3751,9.3457,9.3751,82000.0
2013-10-04 11:00:00,12.78,12.78,12.76,12.76,144400.0,9.3751,9.3751,9.3604,9.3604,144400.0
2013-10-04 11:10:00,12.76,12.8,12.76,12.8,93600.0,9.3604,9.3897,9.3604,9.3897,93600.0
2013-10-04 11:20:00,12.8,12.81,12.78,12.8,76000.0,9.3897,9.3971,9.3751,9.3897,76000.0
2013-10-04 11:30:00,12.8,12.81,12.78,12.79,436800.0,9.3897,9.3971,9.3751,9.3824,436800.0
2013-10-04 11:40:00,12.8,12.84,12.79,12.84,76400.0,9.3897,9.4191,9.3824,9.4191,76400.0
2013-10-04 11:50:00,12.84,12.86,12.84,12.86,77200.0,9.4191,9.4337,9.4191,9.4337,77200.0
2013-10-04 12:00:00,12.86,12.88,12.86,12.86,90000.0,9.4337,9.4484,9.4337,9.4337,90000.0
2013-10-04 12:10:00,12.86,12.86,12.84,12.85,59600.0,9.4337,9.4337,9.4191,9.4264,59600.0
2013-10-04 12:20:00,12.85,12.88,12.85,12.87,402400.0,9.4264,9.4484,9.4264,9.4411,402400.0
2013-10-04 12:30:00,12.87,12.87,12.85,12.85,65200.0,9.4411,9.4411,9.4264,9.4264,65200.0
2013-10-04 12:40:00,12.85,12.86,12.82,12.82,69600.0,9.4264,9.4337,9.4044,9.4044,69600.0
2013-10-04 12:50:00,12.82,12.83,12.81,12.81,65200.0,9.4044,9.4117,9.3971,9.3971,65200.0
2013-10-04 13:00:00,12.81,12.82,12.8,12.82,63600.0,9.3971,9.4044,9.3897,9.4044,63600.0
2013-10-04 13:10:00,12.82,12.82,12.8,12.81,28800.0,9.4044,9.4044,9.3897,9.3971,28800.0
2013-10-04 13:20:00,12.81,12.81,12.8,12.81,33600.0,9.3971,9.3971,9.3897,9.3971,33600.0
2013-10-04 13:30:00,12.81,12.81,12.81,12.81,48800.0,9.3971,9.3971,9.3971,9.3971,48800.0
2013-10-04 13:40:00,12.81,12.81,12.78,12.78,42000.0,9.3971,9.3971,9.3751,9.3751,42000.0
2013-10-04 13:50:00,12.78,12.8,12.78,12.78,53600.0,9.3751,9.3897,9.3751,9.3751,53600.0
2013-10-04 14:00:00,12.78,12.8,12.78,12.8,117200.0,9.3751,9.3897,9.3751,9.3897,117200.0
2013-10-04 14:10:00,12.8,12.8,12.78,12.79,94800.0,9.3897,9.3897,9.3751,9.3824,94800.0
2013-10-04 14:20:00,12.78,12.79,12.78,12.78,94400.0,9.3751,9.3824,9.3751,9.3751,94400.0
2013-10-04 14:30:00,12.79,12.79,12.78,12.79,127200.0,9.3824,9.3824,9.3751,9.3824,127200.0
2013-10-04 14:40:00,12.79,12.81,12.78,12.81,106800.0,9.3824,9.3971,9.3751,9.3971,106800.0
2013-10-04 14:50:00,12.81,12.82,12.8,12.82,74800.0,9.3971,9.4044,9.3897,9.4044,74800.0
2013-10-04 15:00:00,12.82,12.83,12.82,12.83,80400.0,9.4044,9.4117,9.4044,9.4117,80400.0
2013-10-04 15:10:00,12.83,12.83,12.8,12.8,176800.0,9.4117,9.4117,9.3897,9.3897,176800.0
2013-10-04 15:20:00,12.8,12.8,12.79,12.8,323200.0,9.3897,9.3897,9.3824,9.3897,323200.0
2013-10-04 15:30:00,12.8,12.8,12.77,12.78,239600.0,9.3897,9.3897,9.3677,9.3751,239600.0
2013-10-04 15:40:00,12.78,12.78,12.76,12.77,180000.0,9.3751,9.3751,9.3604,9.3677,180000.0
2013-10-04 15:50:00,12.78,12.82,12.78,12.81,579200.0,9.3751,9.4044,9.3751,9.3971,579200.0
2013-10-07 09:30:00,12.65,12.71,12.62,12.7,167200.0,9.2797,9.3237,9.2577,9.3164,167200.0
2013-10-07 09:40:00,12.7,12.7,12.65,12.65,316800.0,9.3164,9.3164,9.2797,9.2797,316800.0
2013-10-07 09:50:00,12.65,12.66,12.63,12.63,69600.0,9.2797,9.287,9.265,9.265,69600.0
2013-10-07 10:00:00,12.64,12.66,12.62,12.66,116000.0,9.2724,9.287,9.2577,9.287,116000.0
2013-10-07 10:10:00,12.66,12.68,12.65,12.66,165600.0,9.287,9.3017,9.2797,9.287,165600.0
2013-10-07 10:20:00,12.67,12.68,12.65,12.66,61600.0,9.2944,9.3017,9.2797,9.287,61600.0
2013-10-07 10:30:00,12.67,12.69,12.63,12.63,234400.0,9.2944,9.309,9.265,9.265,234400.0
2013-10-07 10:40:00,12.63,12.63,12.62,12.62,152800.0,9.265,9.265,9.2577,9.2577,152800.0
2013-10-07 10:50:00,12.62,12.65,12.62,12.64,274800.0,9.2577,9.2797,9.2577,9.2724,274800.0
2013-10-07 11:00:00,12.63,12.66,12.63,12.65,110400.0,9.265,9.287,9.265,9.2797,110400.0
2013-10-07 11:10:00,12.65,12.66,12.64,12.64,54400.0,9.2797,9.287,9.2724,9.2724,54400.0
2013-10-07 11:20:00,12.65,12.65,12.64,12.65,71200.0,9.2797,9.2797,9.2724,9.2797,71200.0
2013-10-07 11:30:00,12.65,12.67,12.65,12.67,48800.0,9.2797,9.2944,9.2797,9.2944,48800.0
2013-10-07 11:40:00,12.67,12.69,12.67,12.68,147600.0,9.2944,9.309,9.2944,9.3017,147600.0
2013-10-07 11:50:00,12.68,12.68,12.66,12.66,167600.0,9.3017,9.3017,9.287,9.287,167600.0
2013-10-07 12:00:00,12.66,12.69,12.65,12.68,80800.0,9.287,9.309,9.2797,9.3017,80800.0
2013-10-07 12:10:00,12.68,12.69,12.68,12.69,43600.0,9.3017,9.309,9.3017,9.309,43600.0
2013-10-07 12:20:00,12.69,12.69,12.68,12.68,50800.0,9.309,9.309,9.3017,9.3017,50800.0
2013-10-07 12:30:00,12.68,12.68,12.65,12.68,96000.0,9.3017,9.3017,9.2797,9.3017,96000.0
2013-10-07 12:40:00,12.67,12.68,12.67,12.68,42800.0,9.2944,9.3017,9.2944,9.3017,42800.0
2013-10-07 12:50:00,12.68,12.68,12.66,12.66,69200.0,9.3017,9.3017,9.287,9.287,69200.0
2013-10-07 13:00:00,12.66,12.66,12.63,12.65,228000.0,9.287,9.287,9.265,9.2797,228000.0
2013-10-07 13:10:00,12.65,12.68,12.65,12.68,74400.0,9.2797,9.3017,9.2797,9.3017,74400.0
2013-10-07 13:20:00,12.68,12.68,12.67,12.67,80400.0,9.3017,9.3017,9.2944,9.2944,80400.0
2013-10-07 13:30:00,12.67,12.68,12.64,12.64,80800.0,9.2944,9.3017,9.2724,9.2724,80800.0
2013-10-07 13:40:00,12.64,12.67,12.64,12.66,138400.0,9.2724,9.2944,9.2724,9.287,138400.0
2013-10-07 13:50:00,12.66,12.66,12.64,12.66,124800.0,9.287,9.287,9.2724,9.287,124800.0
2013-10-07 14:00:00,12.66,12.69,12.66,12.67,96400.0,9.287,9.309,9.287,9.2944,96400.0
2013-10-07 14:10:00,12.67,12.68,12.65,12.66,124800.0,9.2944,9.3017,9.2797,9.287,124800.0
2013-10-07 14:20:00,12.66,12.66,12.65,12.66,105600.0,9.287,9.287,9.2797,9.287,105600.0
2013-10-07 14:30:00,12.65,12.69,12.65,12.68,107600.0,9.2797,9.309,9.2797,9.3017,107600.0
2013-10-07 14:40:00,12.68,12.68,12.67,12.67,107600.0,9.3017,9.3017,9.2944,9.2944,107600.0
2013-10-07 14:50:00,12.67,12.67,12.66,12.66,96800.0,9.2944,9.2944,9.287,9.287,96800.0
2013-10-07 15:00:00,12.66,12.67,12.66,12.67,118800.0,9.287,9.2944,9.287,9.2944,118800.0
2013-10-07 15:10:00,12.66,12.67,12.66,12.67,179200.0,9.287,9.2944,9.287,9.2944,179200.0
2013-10-07 15:20:00,12.67,12.67,12.64,12.65,217600.0,9.2944,9.2944,9.2724,9.2797,217600.0
2013-10-07 15:30:00,12.65,12.65,12.62,12.62,156800.0,9.2797,9.2797,9.2577,9.2577,156800.0
2013-10-07 15:40:00,12.62,12.63,12.6,12.62,416800.0,9.2577,9.265,9.243,9.2577,416800.0
2013-10-07 15:50:00,12.62,12.64,12.6,12.61,656000.0,9.2577,9.2724,9.243,9.2504,656000.0
2013-10-08 09:30:00,12.6,12.68,12.57,12.63,506400.0,9.243,9.3017,9.221,9.265,506400.0
2013-10-08 09:40:00,12.63,12.66,12.59,12.64,260400.0,9.265,9.287,9.2357,9.2724,260400.0
2013-10-08 09:50:00,12.63,12.7,12.61,12.67,256000.0,9.265,9.3164,9.2504,9.2944,256000.0
2013-10-08 10:00:00,12.67,12.7,12.67,12.68,300800.0,9.2944,9.3164,9.2944,9.3017,300800.0
2013-10-08 10:10:00,12.67,12.68,12.63,12.64,406000.0,9.2944,9.3017,9.265,9.2724,406000.0
2013-10-08 10:20:00,12.64,12.67,12.62,12.66,152400.0,9.2724,9.2944,9.2577,9.287,152400.0
2013-10-08 10:30:00,12.66,12.67,12.64,12.65,125600.0,9.287,9.2944,9.2724,9.2797,125600.0
2013-10-08 10:40:00,12.65,12.65,12.58,12.58,144800.0,9.2797,9.2797,9.2283,9.2283,144800.0
2013-10-08 10:50:00,12.58,12.6,12.57,12.59,180400.0,9.2283,9.243,9.221,9.2357,180400.0
2013-10-08 11:00:00,12.58,12.59,12.57,12.58,163600.0,9.2283,9.2357,9.221,9.2283,163600.0
2013-10-08 11:10:00,12.58,12.59,12.57,12.59,172800.0,9.2283,9.2357,9.221,9.2357,172800.0
2013-10-08 11:20:00,12.59,12.59,12.57,12.59,159200.0,9.2357,9.2357,9.221,9.2357,159200.0
2013-10-08 11:30:00,12.58,12.58,12.5,12.51,160400.0,9.2283,9.2283,9.1697,9.177,160400.0
2013-10-08 11:40:00,12.51,12.54,12.49,12.53,225200.0,9.177,9.199,9.1623,9.1917,225200.0
2013-10-08 11:50:00,12.53,12.54,12.52,12.53,122400.0,9.1917,9.199,9.1843,9.1917,122400.0
2013-10-08 12:00:00,12.53,12.54,12.51,12.53,127200.0,9.1917,9.199,9.177,9.1917,127200.0
2013-10-08 12:10:00,12.53,12.54,12.52,12.53,158800.0,9.1917,9.199,9.1843,9.1917,158800.0
2013-10-08 12:20:00,12.52,12.55,12.52,12.53,347200.0,9.1843,9.2063,9.1843,9.1917,347200.0
2013-10-08 12:30:00,12.52,12.54,12.52,12.53,112800.0,9.1843,9.199,9.1843,9.1917,112800.0
2013-10-08 12:40:00,12.52,12.53,12.52,12.52,102400.0,9.1843,9.1917,9.1843,9.1843,102400.0
2013-10-08 12:50:00,12.52,12.53,12.51,12.52,134000.0,9.1843,9.1917,9.177,9.1843,134000.0
2013-10-08 13:00:00,12.52,12.53,12.51,12.52,132000.0,9.1843,9.1917,9.177,9.1843,132000.0
2013-10-08 13:10:00,12.52,12.53,12.49,12.5,129200.0,9.1843,9.1917,9.1623,9.1697,129200.0
2013-10-08 13:20:00,12.5,12.54,12.48,12.53,168800.0,9.1697,9.199,9.155,9.1917,168800.0
2013-10-08 13:30:00,12.53,12.54,12.53,12.53,77200.0,9.1917,9.199,9.1917,9.1917,77200.0
2013-10-08 13:40:00,12.54,12.56,12.53,12.55,220800.0,9.199,9.2137,9.1917,9.2063,220800.0
2013-10-08 13:50:00,12.55,12.56,12.53,12.54,168400.0,9.2063,9.2137,9.1917,9.199,168400.0
2013-10-08 14:00:00,12.54,12.54,12.49,12.5,226800.0,9.199,9.199,9.1623,9.1697,226800.0
2013-10-08 14:10:00,12.5,12.51,12.46,12.47,123600.0,9.1697,9.177,9.1403,9.1477,123600.0
2013-10-08 14:20:00,12.46,12.52,12.46,12.52,138000.0,9.1403,9.1843,9.1403,9.1843,138000.0
2013-10-08 14:30:00,12.51,12.52,12.49,12.51,143200.0,9.177,9.1843,9.1623,9.177,143200.0
2013-10-08 14:40:00,12.51,12.52,12.49,12.51,154000.0,9.177,9.1843,9.1623,9.177,154000.0
2013-10-08 14:50:00,12.5,12.51,12.49,12.51,204000.0,9.1697,9.177,9.1623,9.177,204000.0
2013-10-08 15:00:00,12.51,12.53,12.5,12.5,158000.0,9.177,9.1917,9.1697,9.1697,158000.0
2013-10-08 15:10:00,12.5,12.53,12.49,12.52,159600.0,9.1697,9.1917,9.1623,9.1843,159600.0
2013-10-08 15:20:00,12.52,12.56,12.51,12.55,246800.0,9.1843,9.2137,9.177,9.2063,246800.0
2013-10-08 15:30:00,12.55,12.55,12.5,12.53,288400.0,9.2063,9.2063,9.1697,9.1917,288400.0
2013-10-08 15:40:00,12.53,12.54,12.51,12.51,409600.0,9.1917,9.199,9.177,9.177,409600.0
2013-10-08 15:50:00,12.51,12.53,12.49,12.5,870400.0,9.177,9.1917,9.1623,9.1697,870400.0
2013-10-09 09:30:00,12.03,12.13,11.84,11.86,1414800.0,8.8249,8.8982,8.6855,8.7002,1414800.0
2013-10-09 09:40:00,11.86,11.98,11.83,11.87,1073600.0,8.7002,8.7882,8.6782,8.7075,1073600.0
2013-10-09 09:50:00,11.88,11.89,11.82,11.86,643200.0,8.7148,8.7222,8.6708,8.7002,643200.0
2013-10-09 10:00:00,11.86,11.95,11.86,11.91,496400.0,8.7002,8.7662,8.7002,8.7369,496400.0
2013-10-09 10:10:00,11.91,11.91,11.71,11.81,708000.0,8.7369,8.7369,8.5901,8.6635,708000.0
2013-10-09 10:20:00,11.81,11.87,11.75,11.83,606400.0,8.6635,8.7075,8.6195,8.6782,606400.0
2013-10-09 10:30:00,11.83,11.91,11.83,11.88,670400.0,8.6782,8.7369,8.6782,8.7148,670400.0
2013-10-09 10:40:00,11.88,11.93,11.77,11.8,580000.0,8.7148,8.7515,8.6342,8.6562,580000.0
2013-10-09 10:50:00,11.8,11.8,11.66,11.7,561200.0,8.6562,8.6562,8.5535,8.5828,561200.0
2013-10-09 11:00:00,11.7,11.77,11.69,11.71,372400.0,8.5828,8.6342,8.5755,8.5901,372400.0
2013-10-09 11:10:00,11.71,11.72,11.67,11.67,578000.0,8.5901,8.5975,8.5608,8.5608,578000.0
2013-10-09 11:20:00,11.67,11.72,11.67,11.69,318400.0,8.5608,8.5975,8.5608,8.5755,318400.0
2013-10-09 11:30:00,11.69,11.72,11.68,11.69,321600.0,8.5755,8.5975,8.5681,8.5755,321600.0
2013-10-09 11:40:00,11.69,11.72,11.68,11.69,302800.0,8.5755,8.5975,8.5681,8.5755,302800.0
2013-10-09 11:50:00,11.7,11.71,11.58,11.6,844000.0,8.5828,8.5901,8.4948,8.5094,844000.0
2013-10-09 12:00:00,11.6,11.65,11.57,11.58,492800.0,8.5094,8.5461,8.4874,8.4948,492800.0
2013-10-09 12:10:00,11.58,11.68,11.58,11.67,380800.0,8.4948,8.5681,8.4948,8.5608,380800.0
2013-10-09 12:20:00,11.66,11.68,11.62,11.63,819600.0,8.5535,8.5681,8.5241,8.5315,819600.0
2013-10-09 12:30:00,11.63,11.68,11.62,11.68,300400.0,8.5315,8.5681,8.5241,8.5681,300400.0
2013-10-09 12:40:00,11.68,11.72,11.63,11.65,270800.0,8.5681,8.5975,8.5315,8.5461,270800.0
2013-10-09 12:50:00,11.65,11.67,11.64,11.65,180000.0,8.5461,8.5608,8.5388,8.5461,180000.0
2013-10-09 13:00:00,11.65,11.67,11.62,11.63,360000.0,8.5461,8.5608,8.5241,8.5315,360000.0
2013-10-09 13:10:00,11.63,11.63,11.59,11.6,258000.0,8.5315,8.5315,8.5021,8.5094,258000.0
2013-10-09 13:20:00,11.61,11.68,11.6,11.67,626800.0,8.5168,8.5681,8.5094,8.5608,626800.0
2013-10-09 13:30:00,11.67,11.71,11.62,11.63,301600.0,8.5608,8.5901,8.5241,8.5315,301600.0
2013-10-09 13:40:00,11.63,11.66,11.6,11.61,594400.0,8.5315,8.5535,8.5094,8.5168,594400.0
2013-10-09 13:50:00,11.62,11.69,11.61,11.67,446800.0,8.5241,8.5755,8.5168,8.5608,446800.0
2013-10-09 14:00:00,11.67,11.8,11.65,11.74,874000.0,8.5608,8.6562,8.5461,8.6121,874000.0
2013-10-09 14:10:00,11.74,11.79,11.74,11.77,256800.0,8.6121,8.6488,8.6121,8.6342,256800.0
2013-10-09 14:20:00,11.76,11.77,11.73,11.75,204400.0,8.6268,8.6342,8.6048,8.6195,204400.0
2013-10-09 14:30:00,11.75,11.78,11.74,11.74,303200.0,8.6195,8.6415,8.6121,8.6121,303200.0
2013-10-09 14:40:00,11.74,11.74,11.63,11.63,646000.0,8.6121,8.6121,8.5315,8.5315,646000.0
2013-10-09 14:50:00,11.63,11.64,11.52,11.56,890000.0,8.5315,8.5388,8.4508,8.4801,890000.0
2013-10-09 15:00:00,11.56,11.56,11.46,11.49,1435600.0,8.4801,8.4801,8.4067,8.4288,1435600.0
2013-10-09 15:10:00,11.49,11.53,11.48,11.5,1116400.0,8.4288,8.4581,8.4214,8.4361,1116400.0
2013-10-09 15:20:00,11.5,11.63,11.49,11.62,1277200.0,8.4361,8.5315,8.4288,8.5241,1277200.0
2013-10-09 15:30:00,11.62,11.67,11.61,11.65,630800.0,8.5241,8.5608,8.5168,8.5461,630800.0
2013-10-09 15:40:00,11.65,11.72,11.64,11.72,1146000.0,8.5461,8.5975,8.5388,8.5975,1146000.0
2013-10-09 15:50:00,11.72,11.78,11.68,11.72,2107600.0,8.5975,8.6415,8.5681,8.5975,2107600.0
2013-10-10 09:30:00,11.75,11.86,11.72,11.85,532800.0,8.6195,8.7002,8.5975,8.6928,532800.0
2013-10-10 09:40:00,11.85,11.9,11.76,11.77,354400.0,8.6928,8.7295,8.6268,8.6342,354400.0
2013-10-10 09:50:00,11.76,11.82,11.76,11.82,211600.0,8.6268,8.6708,8.6268,8.6708,211600.0
2013-10-10 10:00:00,11.82,11.83,11.75,11.76,220800.0,8.6708,8.6782,8.6195,8.6268,220800.0
2013-10-10 10:10:00,11.76,11.78,11.75,11.77,202800.0,8.6268,8.6415,8.6195,8.6342,202800.0
2013-10-10 10:20:00,11.77,11.82,11.77,11.79,206400.0,8.6342,8.6708,8.6342,8.6488,206400.0
2013-10-10 10:30:00,11.8,11.88,11.76,11.87,596400.0,8.6562,8.7148,8.6268,8.7075,596400.0
2013-10-10 10:40:00,11.88,11.89,11.85,11.87,150800.0,8.7148,8.7222,8.6928,8.7075,150800.0
2013-10-10 10:50:00,11.86,11.89,11.85,11.89,153600.0,8.7002,8.7222,8.6928,8.7222,153600.0
2013-10-10 11:00:00,11.89,11.9,11.86,11.9,318800.0,8.7222,8.7295,8.7002,8.7295,318800.0
2013-10-10 11:10:00,11.9,11.95,11.9,11.93,286000.0,8.7295,8.7662,8.7295,8.7515,286000.0
2013-10-10 11:20:00,11.93,11.96,11.93,11.95,317600.0,8.7515,8.7735,8.7515,8.7662,317600.0
2013-10-10 11:30:00,11.95,12.01,11.94,12.01,222400.0,8.7662,8.8102,8.7589,8.8102,222400.0
2013-10-10 11:40:00,12.01,12.06,12.0,12.04,357600.0,8.8102,8.8469,8.8029,8.8322,357600.0
2013-10-10 11:50:00,12.04,12.04,12.02,12.03,304400.0,8.8322,8.8322,8.8175,8.8249,304400.0
2013-10-10 12:00:00,12.03,12.03,12.0,12.02,303600.0,8.8249,8.8249,8.8029,8.8175,303600.0
2013-10-10 12:10:00,12.01,12.02,11.99,12.0,267200.0,8.8102,8.8175,8.7955,8.8029,267200.0
2013-10-10 12:20:00,12.0,12.02,12.0,12.0,194400.0,8.8029,8.8175,8.8029,8.8029,194400.0
2013-10-10 12:30:00,12.0,12.05,12.0,12.04,224800.0,8.8029,8.8396,8.8029,8.8322,224800.0
2013-10-10 12:40:00,12.04,12.04,12.02,12.03,171200.0,8.8322,8.8322,8.8175,8.8249,171200.0
2013-10-10 12:50:00,12.02,12.02,11.99,12.0,707600.0,8.8175,8.8175,8.7955,8.8029,707600.0
2013-10-10 13:00:00,12.01,12.02,12.0,12.01,694000.0,8.8102,8.8175,8.8029,8.8102,694000.0
2013-10-10 13:10:00,12.01,12.03,11.99,11.99,518800.0,8.8102,8.8249,8.7955,8.7955,518800.0
2013-10-10 13:20:00,11.99,12.0,11.93,11.94,427600.0,8.7955,8.8029,8.7515,8.7589,427600.0
2013-10-10 13:30:00,11.93,11.96,11.89,11.94,371600.0,8.7515,8.7735,8.7222,8.7589,371600.0
2013-10-10 13:40:00,11.94,11.95,11.93,11.94,392400.0,8.7589,8.7662,8.7515,8.7589,392400.0
2013-10-10 13:50:00,11.95,11.96,11.94,11.95,301600.0,8.7662,8.7735,8.7589,8.7662,301600.0
2013-10-10 14:00:00,11.95,11.98,11.94,11.96,392800.0,8.7662,8.7882,8.7589,8.7735,392800.0
2013-10-10 14:10:00,11.96,11.97,11.95,11.96,270000.0,8.7735,8.7809,8.7662,8.7735,270000.0
2013-10-10 14:20:00,11.96,11.99,11.96,11.97,268800.0,8.7735,8.7955,8.7735,8.7809,268800.0
2013-10-10 14:30:00,11.97,12.01,11.96,11.99,331600.0,8.7809,8.8102,8.7735,8.7955,331600.0
2013-10-10 14:40:00,11.99,12.01,11.99,11.99,348800.0,8.7955,8.8102,8.7955,8.7955,348800.0
2013-10-10 14:50:00,11.99,12.01,11.99,12.01,269200.0,8.7955,8.8102,8.7955,8.8102,269200.0
2013-10-10 15:00:00,12.01,12.04,12.01,12.01,303200.0,8.8102,8.8322,8.8102,8.8102,303200.0
2013-10-10 15:10:00,12.01,12.03,11.99,11.99,416800.0,8.8102,8.8249,8.7955,8.7955,416800.0
2013-10-10 15:20:00,12.0,12.01,11.97,11.99,328000.0,8.8029,8.8102,8.7809,8.7955,328000.0
2013-10-10 15:30:00,11.99,12.01,11.98,11.99,1040000.0,8.7955,8.8102,8.7882,8.7955,1040000.0
2013-10-10 15:40:00,11.99,12.02,11.98,11.99,936800.0,8.7955,8.8175,8.7882,8.7955,936800.0
2013-10-10 15:50:00,11.99,11.99,11.97,11.99,1701200.0,8.7955,8.7955,8.7809,8.7955,1701200.0
2013-10-11 09:30:00,11.98,12.02,11.92,12.01,288800.0,8.7882,8.8175,8.7442,8.8102,288800.0
2013-10-11 09:40:00,12.01,12.02,11.99,12.02,220400.0,8.8102,8.8175,8.7955,8.8175,220400.0
2013-10-11 09:50:00,12.02,12.02,11.95,11.95,238000.0,8.8175,8.8175,8.7662,8.7662,238000.0
2013-10-11 10:00:00,11.95,11.98,11.93,11.94,320400.0,8.7662,8.7882,8.7515,8.7589,320400.0
2013-10-11 10:10:00,11.95,11.95,11.9,11.9,307600.0,8.7662,8.7662,8.7295,8.7295,307600.0
2013-10-11 10:20:00,11.9,11.93,11.88,11.9,369600.0,8.7295,8.7515,8.7148,8.7295,369600.0
2013-10-11 10:30:00,11.9,11.93,11.89,11.9,207200.0,8.7295,8.7515,8.7222,8.7295,207200.0
2013-10-11 10:40:00,11.9,11.9,11.85,11.88,393200.0,8.7295,8.7295,8.6928,8.7148,393200.0
2013-10-11 10:50:00,11.88,11.9,11.88,11.9,161600.0,8.7148,8.7295,8.7148,8.7295,161600.0
2013-10-11 11:00:00,11.9,11.91,11.88,11.91,182000.0,8.7295,8.7369,8.7148,8.7369,182000.0
2013-10-11 11:10:00,11.9,11.95,11.9,11.95,179600.0,8.7295,8.7662,8.7295,8.7662,179600.0
2013-10-11 11:20:00,11.95,11.98,11.95,11.97,141600.0,8.7662,8.7882,8.7662,8.7809,141600.0
2013-10-11 11:30:00,11.97,11.99,11.96,11.96,326800.0,8.7809,8.7955,8.7735,8.7735,326800.0
2013-10-11 11:40:00,11.96,11.99,11.96,11.96,182800.0,8.7735,8.7955,8.7735,8.7735,182800.0
2013-10-11 11:50:00,11.96,11.97,11.96,11.96,115600.0,8.7735,8.7809,8.7735,8.7735,115600.0
2013-10-11 12:00:00,11.96,11.98,11.96,11.97,290400.0,8.7735,8.7882,8.7735,8.7809,290400.0
2013-10-11 12:10:00,11.97,11.97,11.96,11.97,94400.0,8.7809,8.7809,8.7735,8.7809,94400.0
2013-10-11 12:20:00,11.97,11.97,11.95,11.96,121600.0,8.7809,8.7809,8.7662,8.7735,121600.0
2013-10-11 12:30:00,11.96,11.97,11.96,11.96,109200.0,8.7735,8.7809,8.7735,8.7735,109200.0
2013-10-11 12:40:00,11.97,11.97,11.96,11.96,109200.0,8.7809,8.7809,8.7735,8.7735,109200.0
2013-10-11 12:50:00,11.97,11.97,11.96,11.96,159600.0,8.7809,8.7809,8.7735,8.7735,159600.0
2013-10-11 13:00:00,11.96,11.97,11.94,11.96,189600.0,8.7735,8.7809,8.7589,8.7735,189600.0
2013-10-11 13:10:00,11.96,11.97,11.95,11.96,107600.0,8.7735,8.7809,8.7662,8.7735,107600.0
2013-10-11 13:20:00,11.96,11.96,11.94,11.94,244400.0,8.7735,8.7735,8.7589,8.7589,244400.0
2013-10-11 13:30:00,11.94,11.94,11.92,11.92,134400.0,8.7589,8.7589,8.7442,8.7442,134400.0
2013-10-11 13:40:00,11.92,11.92,11.9,11.9,81200.0,8.7442,8.7442,8.7295,8.7295,81200.0
2013-10-11 13:50:00,11.9,11.91,11.88,11.89,131600.0,8.7295,8.7369,8.7148,8.7222,131600.0
2013-10-11 14:00:00,11.89,11.9,11.88,11.89,483600.0,8.7222,8.7295,8.7148,8.7222,483600.0
2013-10-11 14:10:00,11.89,11.89,11.86,11.87,208400.0,8.7222,8.7222,8.7002,8.7075,208400.0
2013-10-11 14:20:00,11.87,11.88,11.85,11.85,170800.0,8.7075,8.7148,8.6928,8.6928,170800.0
2013-10-11 14:30:00,11.85,11.86,11.82,11.82,220400.0,8.6928,8.7002,8.6708,8.6708,220400.0
2013-10-11 14:40:00,11.82,11.83,11.81,11.82,207200.0,8.6708,8.6782,8.6635,8.6708,207200.0
2013-10-11 14:50:00,11.82,11.82,11.8,11.81,255600.0,8.6708,8.6708,8.6562,8.6635,255600.0
2013-10-11 15:00:00,11.81,11.81,11.8,11.8,262400.0,8.6635,8.6635,8.6562,8.6562,262400.0
2013-10-11 15:10:00,11.8,11.81,11.78,11.78,328400.0,8.6562,8.6635,8.6415,8.6415,328400.0
2013-10-11 15:20:00,11.78,11.79,11.78,11.78,329200.0,8.6415,8.6488,8.6415,8.6415,329200.0
2013-10-11 15:30:00,11.78,11.8,11.78,11.78,402000.0,8.6415,8.6562,8.6415,8.6415,402000.0
2013-10-11 15:40:00,11.78,11.79,11.77,11.77,383600.0,8.6415,8.6488,8.6342,8.6342,383600.0
2013-10-11 15:50:00,11.77,11.84,11.77,11.83,850400.0,8.6342,8.6855,8.6342,8.6782,850400.0
2013-10-14 09:30:00,11.81,11.99,11.77,11.97,658800.0,8.6635,8.7955,8.6342,8.7809,658800.0
2013-10-14 09:40:00,11.97,12.03,11.95,11.97,342000.0,8.7809,8.8249,8.7662,8.7809,342000.0
2013-10-14 09:50:00,11.98,12.05,11.97,12.05,272400.0,8.7882,8.8396,8.7809,8.8396,272400.0
2013-10-14 10:00:00,12.05,12.08,12.02,12.02,660400.0,8.8396,8.8616,8.8175,8.8175,660400.0
2013-10-14 10:10:00,12.02,12.02,11.97,11.98,193200.0,8.8175,8.8175,8.7809,8.7882,193200.0
2013-10-14 10:20:00,11.98,12.0,11.95,11.97,132800.0,8.7882,8.8029,8.7662,8.7809,132800.0
2013-10-14 10:30:00,11.97,11.99,11.97,11.99,102000.0,8.7809,8.7955,8.7809,8.7955,102000.0
2013-10-14 10:40:00,11.98,11.98,11.93,11.94,136000.0,8.7882,8.7882,8.7515,8.7589,136000.0
2013-10-14 10:50:00,11.94,11.95,11.91,11.93,128400.0,8.7589,8.7662,8.7369,8.7515,128400.0
2013-10-14 11:00:00,11.93,11.94,11.91,11.91,83600.0,8.7515,8.7589,8.7369,8.7369,83600.0
2013-10-14 11:10:00,11.9,11.93,11.9,11.91,95600.0,8.7295,8.7515,8.7295,8.7369,95600.0
2013-10-14 11:20:00,11.91,11.94,11.9,11.94,179600.0,8.7369,8.7589,8.7295,8.7589,179600.0
2013-10-14 11:30:00,11.94,11.98,11.94,11.98,97200.0,8.7589,8.7882,8.7589,8.7882,97200.0
2013-10-14 11:40:00,11.98,11.98,11.95,11.97,121200.0,8.7882,8.7882,8.7662,8.7809,121200.0
2013-10-14 11:50:00,11.97,11.99,11.96,11.98,92800.0,8.7809,8.7955,8.7735,8.7882,92800.0
2013-10-14 12:00:00,11.98,11.98,11.96,11.96,74800.0,8.7882,8.7882,8.7735,8.7735,74800.0
2013-10-14 12:10:00,11.96,11.97,11.95,11.96,56800.0,8.7735,8.7809,8.7662,8.7735,56800.0
2013-10-14 12:20:00,11.96,11.97,11.95,11.96,64800.0,8.7735,8.7809,8.7662,8.7735,64800.0
2013-10-14 12:30:00,11.96,11.99,11.96,11.99,63200.0,8.7735,8.7955,8.7735,8.7955,63200.0
2013-10-14 12:40:00,11.99,11.99,11.96,11.97,96400.0,8.7955,8.7955,8.7735,8.7809,96400.0
2013-10-14 12:50:00,11.97,11.99,11.97,11.99,54400.0,8.7809,8.7955,8.7809,8.7955,54400.0
2013-10-14 13:00:00,11.99,12.01,11.98,11.99,125600.0,8.7955,8.8102,8.7882,8.7955,125600.0
2013-10-14 13:10:00,11.99,12.02,11.99,12.01,152400.0,8.7955,8.8175,8.7955,8.8102,152400.0
2013-10-14 13:20:00,12.01,12.01,11.97,11.97,122000.0,8.8102,8.8102,8.7809,8.7809,122000.0
2013-10-14 13:30:00,11.97,11.99,11.97,11.99,90400.0,8.7809,8.7955,8.7809,8.7955,90400.0
2013-10-14 13:40:00,11.99,12.0,11.98,11.98,64800.0,8.7955,8.8029,8.7882,8.7882,64800.0
2013-10-14 13:50:00,11.98,11.98,11.96,11.98,104400.0,8.7882,8.7882,8.7735,8.7882,104400.0
2013-10-14 14:00:00,11.98,12.03,11.97,12.02,118400.0,8.7882,8.8249,8.7809,8.8175,118400.0
2013-10-14 14:10:00,12.01,12.02,11.99,12.02,119600.0,8.8102,8.8175,8.7955,8.8175,119600.0
2013-10-14 14:20:00,12.02,12.02,12.0,12.01,64000.0,8.8175,8.8175,8.8029,8.8102,64000.0
2013-10-14 14:30:00,12.01,12.03,12.01,12.02,110800.0,8.8102,8.8249,8.8102,8.8175,110800.0
2013-10-14 14:40:00,12.02,12.02,11.99,12.02,109600.0,8.8175,8.8175,8.7955,8.8175,109600.0
2013-10-14 14:50:00,12.02,12.02,12.0,12.01,93200.0,8.8175,8.8175,8.8029,8.8102,93200.0
2013-10-14 15:00:00,12.01,12.04,12.0,12.04,147600.0,8.8102,8.8322,8.8029,8.8322,147600.0
2013-10-14 15:10:00,12.04,12.05,12.01,12.01,165200.0,8.8322,8.8396,8.8102,8.8102,165200.0
2013-10-14 15:20:00,12.01,12.03,12.0,12.02,186000.0,8.8102,8.8249,8.8029,8.8175,186000.0
2013-10-14 15:30:00,12.02,12.03,12.0,12.0,224000.0,8.8175,8.8249,8.8029,8.8029,224000.0
2013-10-14 15:40:00,12.0,12.02,12.0,12.0,396400.0,8.8029,8.8175,8.8029,8.8029,396400.0
2013-10-14 15:50:00,12.0,12.03,11.99,12.02,560800.0,8.8029,8.8249,8.7955,8.8175,560800.0
2013-10-15 09:30:00,11.95,12.0,11.9,11.93,178400.0,8.7662,8.8029,8.7295,8.7515,178400.0
2013-10-15 09:40:00,11.92,11.93,11.88,11.92,118400.0,8.7442,8.7515,8.7148,8.7442,118400.0
2013-10-15 09:50:00,11.92,11.92,11.87,11.9,327600.0,8.7442,8.7442,8.7075,8.7295,327600.0
2013-10-15 10:00:00,11.91,11.96,11.9,11.96,544400.0,8.7369,8.7735,8.7295,8.7735,544400.0
2013-10-15 10:10:00,11.96,12.0,11.95,11.97,145200.0,8.7735,8.8029,8.7662,8.7809,145200.0
2013-10-15 10:20:00,11.96,11.98,11.96,11.96,58800.0,8.7735,8.7882,8.7735,8.7735,58800.0
2013-10-15 10:30:00,11.96,11.97,11.94,11.95,55200.0,8.7735,8.7809,8.7589,8.7662,55200.0
2013-10-15 10:40:00,11.96,11.98,11.94,11.97,124000.0,8.7735,8.7882,8.7589,8.7809,124000.0
2013-10-15 10:50:00,11.97,11.97,11.95,11.96,110000.0,8.7809,8.7809,8.7662,8.7735,110000.0
2013-10-15 11:00:00,11.97,11.99,11.96,11.97,184000.0,8.7809,8.7955,8.7735,8.7809,184000.0
2013-10-15 11:10:00,11.97,12.01,11.97,11.98,125200.0,8.7809,8.8102,8.7809,8.7882,125200.0
2013-10-15 11:20:00,11.98,11.99,11.98,11.99,61200.0,8.7882,8.7955,8.7882,8.7955,61200.0
2013-10-15 11:30:00,11.99,12.02,11.99,12.01,105600.0,8.7955,8.8175,8.7955,8.8102,105600.0
2013-10-15 11:40:00,12.01,12.01,11.99,11.99,66800.0,8.8102,8.8102,8.7955,8.7955,66800.0
2013-10-15 11:50:00,11.99,12.04,11.99,12.03,199600.0,8.7955,8.8322,8.7955,8.8249,199600.0
2013-10-15 12:00:00,12.03,12.05,12.0,12.05,158800.0,8.8249,8.8396,8.8029,8.8396,158800.0
2013-10-15 12:10:00,12.05,12.05,12.02,12.03,139200.0,8.8396,8.8396,8.8175,8.8249,139200.0
2013-10-15 12:20:00,12.02,12.03,12.0,12.0,48400.0,8.8175,8.8249,8.8029,8.8029,48400.0
2013-10-15 12:30:00,12.01,12.02,11.99,12.0,80800.0,8.8102,8.8175,8.7955,8.8029,80800.0
2013-10-15 12:40:00,12.01,12.01,11.99,12.01,38400.0,8.8102,8.8102,8.7955,8.8102,38400.0
2013-10-15 12:50:00,12.01,12.01,11.97,12.01,395600.0,8.8102,8.8102,8.7809,8.8102,395600.0
2013-10-15 13:00:00,12.01,12.02,11.99,11.99,46400.0,8.8102,8.8175,8.7955,8.7955,46400.0
2013-10-15 13:10:00,11.99,11.99,11.97,11.99,55200.0,8.7955,8.7955,8.7809,8.7955,55200.0
2013-10-15 13:20:00,11.99,12.01,11.99,12.0,109200.0,8.7955,8.8102,8.7955,8.8029,109200.0
2013-10-15 13:30:00,12.0,12.02,11.99,12.01,102800.0,8.8029,8.8175,8.7955,8.8102,102800.0
2013-10-15 13:40:00,12.01,12.04,12.01,12.04,87200.0,8.8102,8.8322,8.8102,8.8322,87200.0
2013-10-15 13:50:00,12.04,12.04,12.02,12.02,108800.0,8.8322,8.8322,8.8175,8.8175,108800.0
2013-10-15 14:00:00,12.02,12.04,12.02,12.03,118000.0,8.8175,8.8322,8.8175,8.8249,118000.0
2013-10-15 14:10:00,12.03,12.03,12.02,12.03,95200.0,8.8249,8.8249,8.8175,8.8249,95200.0
2013-10-15 14:20:00,12.03,12.04,11.99,12.0,164400.0,8.8249,8.8322,8.7955,8.8029,164400.0
2013-10-15 14:30:00,12.0,12.0,11.96,11.98,194000.0,8.8029,8.8029,8.7735,8.7882,194000.0
2013-10-15 14:40:00,11.98,12.0,11.96,11.99,170000.0,8.7882,8.8029,8.7735,8.7955,170000.0
2013-10-15 14:50:00,11.99,12.02,11.99,12.01,177600.0,8.7955,8.8175,8.7955,8.8102,177600.0
2013-10-15 15:00:00,12.01,12.03,11.99,12.03,254400.0,8.8102,8.8249,8.7955,8.8249,254400.0
2013-10-15 15:10:00,12.03,12.05,12.02,12.04,160000.0,8.8249,8.8396,8.8175,8.8322,160000.0
2013-10-15 15:20:00,12.04,12.05,12.02,12.04,232800.0,8.8322,8.8396,8.8175,8.8322,232800.0
2013-10-15 15:30:00,12.04,12.04,12.01,12.02,312400.0,8.8322,8.8322,8.8102,8.8175,312400.0
2013-10-15 15:40:00,12.02,12.03,11.98,11.98,303200.0,8.8175,8.8249,8.7882,8.7882,303200.0
2013-10-15 15:50:00,11.98,12.01,11.97,11.99,760400.0,8.7882,8.8102,8.7809,8.7955,760400.0
2013-10-16 09:30:00,12.03,12.06,11.92,11.95,240400.0,8.8249,8.8469,8.7442,8.7662,240400.0
2013-10-16 09:40:00,11.95,11.98,11.93,11.98,82400.0,8.7662,8.7882,8.7515,8.7882,82400.0
2013-10-16 09:50:00,11.99,12.16,11.99,12.16,243600.0,8.7955,8.9202,8.7955,8.9202,243600.0
2013-10-16 10:00:00,12.16,12.23,12.14,12.23,236400.0,8.9202,8.9716,8.9056,8.9716,236400.0
2013-10-16 10:10:00,12.22,12.24,12.15,12.15,836000.0,8.9643,8.9789,8.9129,8.9129,836000.0
2013-10-16 10:20:00,12.16,12.19,12.12,12.13,227200.0,8.9202,8.9423,8.8909,8.8982,227200.0
2013-10-16 10:30:00,12.13,12.15,12.12,12.15,173600.0,8.8982,8.9129,8.8909,8.9129,173600.0
2013-10-16 10:40:00,12.15,12.19,12.13,12.18,180800.0,8.9129,8.9423,8.8982,8.9349,180800.0
2013-10-16 10:50:00,12.18,12.19,12.15,12.15,225600.0,8.9349,8.9423,8.9129,8.9129,225600.0
2013-10-16 11:00:00,12.15,12.16,12.14,12.15,88800.0,8.9129,8.9202,8.9056,8.9129,88800.0
2013-10-16 11:10:00,12.14,12.15,12.13,12.14,304000.0,8.9056,8.9129,8.8982,8.9056,304000.0
2013-10-16 11:20:00,12.14,12.17,12.13,12.15,286000.0,8.9056,8.9276,8.8982,8.9129,286000.0
2013-10-16 11:30:00,12.15,12.17,12.15,12.16,78000.0,8.9129,8.9276,8.9129,8.9202,78000.0
2013-10-16 11:40:00,12.16,12.17,12.11,12.11,142000.0,8.9202,8.9276,8.8836,8.8836,142000.0
2013-10-16 11:50:00,12.11,12.15,12.09,12.14,110800.0,8.8836,8.9129,8.8689,8.9056,110800.0
2013-10-16 12:00:00,12.14,12.16,12.14,12.16,107200.0,8.9056,8.9202,8.9056,8.9202,107200.0
2013-10-16 12:10:00,12.16,12.17,12.13,12.15,183200.0,8.9202,8.9276,8.8982,8.9129,183200.0
2013-10-16 12:20:00,12.15,12.15,12.13,12.13,110000.0,8.9129,8.9129,8.8982,8.8982,110000.0
2013-10-16 12:30:00,12.13,12.15,12.12,12.14,86000.0,8.8982,8.9129,8.8909,8.9056,86000.0
2013-10-16 12:40:00,12.14,12.15,12.13,12.14,470400.0,8.9056,8.9129,8.8982,8.9056,470400.0
2013-10-16 12:50:00,12.14,12.14,12.12,12.13,80800.0,8.9056,8.9056,8.8909,8.8982,80800.0
2013-10-16 13:00:00,12.13,12.15,12.13,12.15,81600.0,8.8982,8.9129,8.8982,8.9129,81600.0
2013-10-16 13:10:00,12.14,12.15,12.13,12.15,80800.0,8.9056,8.9129,8.8982,8.9129,80800.0
2013-10-16 13:20:00,12.15,12.16,12.13,12.16,82400.0,8.9129,8.9202,8.8982,8.9202,82400.0
2013-10-16 13:30:00,12.16,12.17,12.15,12.17,81600.0,8.9202,8.9276,8.9129,8.9276,81600.0
2013-10-16 13:40:00,12.17,12.19,12.16,12.17,111600.0,8.9276,8.9423,8.9202,8.9276,111600.0
2013-10-16 13:50:00,12.18,12.18,12.15,12.15,106400.0,8.9349,8.9349,8.9129,8.9129,106400.0
2013-10-16 14:00:00,12.15,12.17,12.15,12.17,123600.0,8.9129,8.9276,8.9129,8.9276,123600.0
2013-10-16 14:10:00,12.17,12.17,12.15,12.17,91200.0,8.9276,8.9276,8.9129,8.9276,91200.0
2013-10-16 14:20:00,12.17,12.17,12.14,12.15,170400.0,8.9276,8.9276,8.9056,8.9129,170400.0
2013-10-16 14:30:00,12.15,12.18,12.15,12.16,226000.0,8.9129,8.9349,8.9129,8.9202,226000.0
2013-10-16 14:40:00,12.16,12.2,12.15,12.2,420000.0,8.9202,8.9496,8.9129,8.9496,420000.0
2013-10-16 14:50:00,12.2,12.2,12.17,12.19,191200.0,8.9496,8.9496,8.9276,8.9423,191200.0
2013-10-16 15:00:00,12.19,12.2,12.17,12.2,275600.0,8.9423,8.9496,8.9276,8.9496,275600.0
2013-10-16 15:10:00,12.2,12.2,12.18,12.18,124400.0,8.9496,8.9496,8.9349,8.9349,124400.0
2013-10-16 15:20:00,12.18,12.18,12.15,12.15,194400.0,8.9349,8.9349,8.9129,8.9129,194400.0
2013-10-16 15:30:00,12.15,12.15,12.13,12.14,226400.0,8.9129,8.9129,8.8982,8.9056,226400.0
2013-10-16 15:40:00,12.14,12.16,12.14,12.16,431600.0,8.9056,8.9202,8.9056,8.9202,431600.0
2013-10-16 15:50:00,12.16,12.19,12.16,12.19,553600.0,8.9202,8.9423,8.9202,8.9423,553600.0
2013-10-17 09:30:00,12.05,12.09,11.96,12.08,242800.0,8.8396,8.8689,8.7735,8.8616,242800.0
2013-10-17 09:40:00,12.08,12.12,12.06,12.12,170800.0,8.8616,8.8909,8.8469,8.8909,170800.0
2013-10-17 09:50:00,12.12,12.13,12.09,12.11,88400.0,8.8909,8.8982,8.8689,8.8836,88400.0
2013-10-17 10:00:00,12.1,12.11,12.05,12.05,230000.0,8.8762,8.8836,8.8396,8.8396,230000.0
2013-10-17 10:10:00,12.06,12.06,12.03,12.05,270000.0,8.8469,8.8469,8.8249,8.8396,270000.0
2013-10-17 10:20:00,12.04,12.08,12.04,12.06,89200.0,8.8322,8.8616,8.8322,8.8469,89200.0
2013-10-17 10:30:00,12.06,12.08,12.06,12.08,95600.0,8.8469,8.8616,8.8469,8.8616,95600.0
2013-10-17 10:40:00,12.07,12.09,12.06,12.08,132400.0,8.8542,8.8689,8.8469,8.8616,132400.0
2013-10-17 10:50:00,12.08,12.08,12.05,12.06,147200.0,8.8616,8.8616,8.8396,8.8469,147200.0
2013-10-17 11:00:00,12.06,12.1,12.06,12.1,70800.0,8.8469,8.8762,8.8469,8.8762,70800.0
2013-10-17 11:10:00,12.11,12.15,12.1,12.15,217200.0,8.8836,8.9129,8.8762,8.9129,217200.0
2013-10-17 11:20:00,12.15,12.16,12.14,12.15,122000.0,8.9129,8.9202,8.9056,8.9129,122000.0
2013-10-17 11:30:00,12.15,12.16,12.13,12.13,88400.0,8.9129,8.9202,8.8982,8.8982,88400.0
2013-10-17 11:40:00,12.14,12.16,12.14,12.14,87600.0,8.9056,8.9202,8.9056,8.9056,87600.0
2013-10-17 11:50:00,12.14,12.15,12.13,12.14,74400.0,8.9056,8.9129,8.8982,8.9056,74400.0
2013-10-17 12:00:00,12.14,12.15,12.13,12.13,72400.0,8.9056,8.9129,8.8982,8.8982,72400.0
2013-10-17 12:10:00,12.13,12.13,12.11,12.11,178000.0,8.8982,8.8982,8.8836,8.8836,178000.0
2013-10-17 12:20:00,12.11,12.12,12.1,12.11,90000.0,8.8836,8.8909,8.8762,8.8836,90000.0
2013-10-17 12:30:00,12.11,12.13,12.11,12.13,66000.0,8.8836,8.8982,8.8836,8.8982,66000.0
2013-10-17 12:40:00,12.13,12.15,12.12,12.13,74400.0,8.8982,8.9129,8.8909,8.8982,74400.0
2013-10-17 12:50:00,12.14,12.16,12.14,12.16,51200.0,8.9056,8.9202,8.9056,8.9202,51200.0
2013-10-17 13:00:00,12.16,12.17,12.15,12.17,173200.0,8.9202,8.9276,8.9129,8.9276,173200.0
2013-10-17 13:10:00,12.17,12.19,12.15,12.17,108000.0,8.9276,8.9423,8.9129,8.9276,108000.0
2013-10-17 13:20:00,12.17,12.18,12.16,12.18,50800.0,8.9276,8.9349,8.9202,8.9349,50800.0
2013-10-17 13:30:00,12.18,12.18,12.15,12.17,64800.0,8.9349,8.9349,8.9129,8.9276,64800.0
2013-10-17 13:40:00,12.17,12.17,12.16,12.17,82800.0,8.9276,8.9276,8.9202,8.9276,82800.0
2013-10-17 13:50:00,12.17,12.17,12.13,12.13,97200.0,8.9276,8.9276,8.8982,8.8982,97200.0
2013-10-17 14:00:00,12.13,12.15,12.13,12.15,65600.0,8.8982,8.9129,8.8982,8.9129,65600.0
2013-10-17 14:10:00,12.15,12.15,12.13,12.15,138400.0,8.9129,8.9129,8.8982,8.9129,138400.0
2013-10-17 14:20:00,12.15,12.18,12.15,12.16,93600.0,8.9129,8.9349,8.9129,8.9202,93600.0
2013-10-17 14:30:00,12.16,12.17,12.15,12.16,43600.0,8.9202,8.9276,8.9129,8.9202,43600.0
2013-10-17 14:40:00,12.17,12.17,12.15,12.16,64400.0,8.9276,8.9276,8.9129,8.9202,64400.0
2013-10-17 14:50:00,12.16,12.16,12.15,12.15,55200.0,8.9202,8.9202,8.9129,8.9129,55200.0
2013-10-17 15:00:00,12.16,12.17,12.15,12.17,133600.0,8.9202,8.9276,8.9129,8.9276,133600.0
2013-10-17 15:10:00,12.17,12.18,12.17,12.18,118400.0,8.9276,8.9349,8.9276,8.9349,118400.0
2013-10-17 15:20:00,12.18,12.19,12.18,12.19,226000.0,8.9349,8.9423,8.9349,8.9423,226000.0
2013-10-17 15:30:00,12.19,12.2,12.18,12.19,277600.0,8.9423,8.9496,8.9349,8.9423,277600.0
2013-10-17 15:40:00,12.19,12.21,12.19,12.21,415200.0,8.9423,8.9569,8.9423,8.9569,415200.0
2013-10-17 15:50:00,12.21,12.23,12.2,12.22,658400.0,8.9569,8.9716,8.9496,8.9643,658400.0
2013-10-18 09:30:00,12.19,12.27,12.19,12.27,1207600.0,8.9423,9.0009,8.9423,9.0009,1207600.0
2013-10-18 09:40:00,12.27,12.32,12.26,12.28,340800.0,9.0009,9.0376,8.9936,9.0083,340800.0
2013-10-18 09:50:00,12.27,12.28,12.25,12.26,160400.0,9.0009,9.0083,8.9863,8.9936,160400.0
2013-10-18 10:00:00,12.26,12.29,12.25,12.29,103200.0,8.9936,9.0156,8.9863,9.0156,103200.0
2013-10-18 10:10:00,12.28,12.29,12.25,12.26,134000.0,9.0083,9.0156,8.9863,8.9936,134000.0
2013-10-18 10:20:00,12.26,12.26,12.25,12.26,77200.0,8.9936,8.9936,8.9863,8.9936,77200.0
2013-10-18 10:30:00,12.25,12.26,12.25,12.26,120800.0,8.9863,8.9936,8.9863,8.9936,120800.0
2013-10-18 10:40:00,12.26,12.27,12.25,12.26,95200.0,8.9936,9.0009,8.9863,8.9936,95200.0
2013-10-18 10:50:00,12.26,12.27,12.25,12.26,97200.0,8.9936,9.0009,8.9863,8.9936,97200.0
2013-10-18 11:00:00,12.25,12.26,12.25,12.26,108400.0,8.9863,8.9936,8.9863,8.9936,108400.0
2013-10-18 11:10:00,12.26,12.27,12.25,12.26,112800.0,8.9936,9.0009,8.9863,8.9936,112800.0
2013-10-18 11:20:00,12.26,12.26,12.25,12.26,91600.0,8.9936,8.9936,8.9863,8.9936,91600.0
2013-10-18 11:30:00,12.26,12.27,12.25,12.26,56000.0,8.9936,9.0009,8.9863,8.9936,56000.0
2013-10-18 11:40:00,12.26,12.27,12.25,12.26,123600.0,8.9936,9.0009,8.9863,8.9936,123600.0
2013-10-18 11:50:00,12.26,12.26,12.22,12.24,90800.0,8.9936,8.9936,8.9643,8.9789,90800.0
2013-10-18 12:00:00,12.23,12.24,12.22,12.24,56800.0,8.9716,8.9789,8.9643,8.9789,56800.0
2013-10-18 12:10:00,12.24,12.28,12.24,12.27,226000.0,8.9789,9.0083,8.9789,9.0009,226000.0
2013-10-18 12:20:00,12.27,12.27,12.25,12.26,22800.0,9.0009,9.0009,8.9863,8.9936,22800.0
2013-10-18 12:30:00,12.26,12.27,12.26,12.27,14000.0,8.9936,9.0009,8.9936,9.0009,14000.0
2013-10-18 12:40:00,12.27,12.27,12.25,12.26,34400.0,9.0009,9.0009,8.9863,8.9936,34400.0
2013-10-18 12:50:00,12.26,12.28,12.25,12.25,31600.0,8.9936,9.0083,8.9863,8.9863,31600.0
2013-10-18 13:00:00,12.25,12.28,12.25,12.28,156800.0,8.9863,9.0083,8.9863,9.0083,156800.0
2013-10-18 13:10:00,12.28,12.29,12.28,12.29,42800.0,9.0083,9.0156,9.0083,9.0156,42800.0
2013-10-18 13:20:00,12.29,12.3,12.29,12.29,84800.0,9.0156,9.0229,9.0156,9.0156,84800.0
2013-10-18 13:30:00,12.3,12.3,12.27,12.28,47600.0,9.0229,9.0229,9.0009,9.0083,47600.0
2013-10-18 13:40:00,12.28,12.29,12.28,12.28,56800.0,9.0083,9.0156,9.0083,9.0083,56800.0
2013-10-18 13:50:00,12.28,12.3,12.28,12.29,67600.0,9.0083,9.0229,9.0083,9.0156,67600.0
2013-10-18 14:00:00,12.29,12.29,12.28,12.29,74400.0,9.0156,9.0156,9.0083,9.0156,74400.0
2013-10-18 14:10:00,12.29,12.3,12.29,12.3,296800.0,9.0156,9.0229,9.0156,9.0229,296800.0
2013-10-18 14:20:00,12.3,12.3,12.29,12.29,114800.0,9.0229,9.0229,9.0156,9.0156,114800.0
2013-10-18 14:30:00,12.29,12.3,12.29,12.3,75200.0,9.0156,9.0229,9.0156,9.0229,75200.0
2013-10-18 14:40:00,12.29,12.31,12.29,12.29,130000.0,9.0156,9.0303,9.0156,9.0156,130000.0
2013-10-18 14:50:00,12.3,12.31,12.3,12.3,127200.0,9.0229,9.0303,9.0229,9.0229,127200.0
2013-10-18 15:00:00,12.3,12.31,12.3,12.31,325600.0,9.0229,9.0303,9.0229,9.0303,325600.0
2013-10-18 15:10:00,12.31,12.31,12.28,12.3,162400.0,9.0303,9.0303,9.0083,9.0229,162400.0
2013-10-18 15:20:00,12.3,12.3,12.28,12.29,109200.0,9.0229,9.0229,9.0083,9.0156,109200.0
2013-10-18 15:30:00,12.29,12.29,12.27,12.28,173600.0,9.0156,9.0156,9.0009,9.0083,173600.0
2013-10-18 15:40:00,12.28,12.29,12.27,12.28,191200.0,9.0083,9.0156,9.0009,9.0083,191200.0
2013-10-18 15:50:00,12.28,12.3,12.28,12.3,647600.0,9.0083,9.0229,9.0083,9.0229,647600.0
2013-10-21 09:30:00,12.17,12.27,12.17,12.24,286000.0,8.9276,9.0009,8.9276,8.9789,286000.0
2013-10-21 09:40:00,12.24,12.28,12.24,12.28,238400.0,8.9789,9.0083,8.9789,9.0083,238400.0
2013-10-21 09:50:00,12.28,12.3,12.27,12.28,219600.0,9.0083,9.0229,9.0009,9.0083,219600.0
2013-10-21 10:00:00,12.28,12.3,12.23,12.29,230000.0,9.0083,9.0229,8.9716,9.0156,230000.0
2013-10-21 10:10:00,12.3,12.31,12.29,12.3,198800.0,9.0229,9.0303,9.0156,9.0229,198800.0
2013-10-21 10:20:00,12.3,12.3,12.29,12.3,333200.0,9.0229,9.0229,9.0156,9.0229,333200.0
2013-10-21 10:30:00,12.3,12.3,12.28,12.3,146800.0,9.0229,9.0229,9.0083,9.0229,146800.0
2013-10-21 10:40:00,12.3,12.31,12.29,12.31,128800.0,9.0229,9.0303,9.0156,9.0303,128800.0
2013-10-21 10:50:00,12.31,12.31,12.29,12.29,122400.0,9.0303,9.0303,9.0156,9.0156,122400.0
2013-10-21 11:00:00,12.29,12.31,12.29,12.29,119200.0,9.0156,9.0303,9.0156,9.0156,119200.0
2013-10-21 11:10:00,12.29,12.3,12.29,12.29,85600.0,9.0156,9.0229,9.0156,9.0156,85600.0
2013-10-21 11:20:00,12.29,12.29,12.27,12.28,90800.0,9.0156,9.0156,9.0009,9.0083,90800.0
2013-10-21 11:30:00,12.28,12.28,12.26,12.27,123200.0,9.0083,9.0083,8.9936,9.0009,123200.0
2013-10-21 11:40:00,12.28,12.29,12.27,12.29,167600.0,9.0083,9.0156,9.0009,9.0156,167600.0
2013-10-21 11:50:00,12.29,12.29,12.29,12.29,22000.0,9.0156,9.0156,9.0156,9.0156,22000.0
2013-10-21 12:00:00,12.3,12.3,12.28,12.29,76400.0,9.0229,9.0229,9.0083,9.0156,76400.0
2013-10-21 12:10:00,12.29,12.3,12.29,12.3,26000.0,9.0156,9.0229,9.0156,9.0229,26000.0
2013-10-21 12:20:00,12.3,12.3,12.28,12.29,68000.0,9.0229,9.0229,9.0083,9.0156,68000.0
2013-10-21 12:30:00,12.29,12.29,12.28,12.29,52400.0,9.0156,9.0156,9.0083,9.0156,52400.0
2013-10-21 12:40:00,12.29,12.29,12.28,12.29,119200.0,9.0156,9.0156,9.0083,9.0156,119200.0
2013-10-21 12:50:00,12.29,12.3,12.29,12.3,42400.0,9.0156,9.0229,9.0156,9.0229,42400.0
2013-10-21 13:00:00,12.3,12.3,12.29,12.29,63600.0,9.0229,9.0229,9.0156,9.0156,63600.0
2013-10-21 13:10:00,12.29,12.3,12.28,12.29,103600.0,9.0156,9.0229,9.0083,9.0156,103600.0
2013-10-21 13:20:00,12.29,12.29,12.28,12.29,54800.0,9.0156,9.0156,9.0083,9.0156,54800.0
2013-10-21 13:30:00,12.29,12.29,12.28,12.29,82400.0,9.0156,9.0156,9.0083,9.0156,82400.0
2013-10-21 13:40:00,12.29,12.3,12.28,12.29,84000.0,9.0156,9.0229,9.0083,9.0156,84000.0
2013-10-21 13:50:00,12.29,12.3,12.28,12.29,56800.0,9.0156,9.0229,9.0083,9.0156,56800.0
2013-10-21 14:00:00,12.28,12.28,12.26,12.26,52000.0,9.0083,9.0083,8.9936,8.9936,52000.0
2013-10-21 14:10:00,12.26,12.27,12.26,12.27,116800.0,8.9936,9.0009,8.9936,9.0009,116800.0
2013-10-21 14:20:00,12.27,12.27,12.26,12.27,61200.0,9.0009,9.0009,8.9936,9.0009,61200.0
2013-10-21 14:30:00,12.27,12.28,12.26,12.26,53200.0,9.0009,9.0083,8.9936,8.9936,53200.0
2013-10-21 14:40:00,12.27,12.27,12.26,12.27,90000.0,9.0009,9.0009,8.9936,9.0009,90000.0
2013-10-21 14:50:00,12.27,12.28,12.26,12.27,85600.0,9.0009,9.0083,8.9936,9.0009,85600.0
2013-10-21 15:00:00,12.28,12.29,12.27,12.28,132000.0,9.0083,9.0156,9.0009,9.0083,132000.0
2013-10-21 15:10:00,12.28,12.29,12.27,12.29,79200.0,9.0083,9.0156,9.0009,9.0156,79200.0
2013-10-21 15:20:00,12.28,12.29,12.27,12.27,100000.0,9.0083,9.0156,9.0009,9.0009,100000.0
2013-10-21 15:30:00,12.27,12.28,12.27,12.28,258000.0,9.0009,9.0083,9.0009,9.0083,258000.0
2013-10-21 15:40:00,12.28,12.29,12.27,12.28,224000.0,9.0083,9.0156,9.0009,9.0083,224000.0
2013-10-21 15:50:00,12.28,12.29,12.27,12.28,366000.0,9.0083,9.0156,9.0009,9.0083,366000.0
2013-10-22 09:30:00,12.35,12.35,12.3,12.32,119200.0,9.0596,9.0596,9.0229,9.0376,119200.0
2013-10-22 09:40:00,12.32,12.33,12.29,12.29,122800.0,9.0376,9.045,9.0156,9.0156,122800.0
2013-10-22 09:50:00,12.3,12.33,12.29,12.31,107600.0,9.0229,9.045,9.0156,9.0303,107600.0
2013-10-22 10:00:00,12.31,12.34,12.31,12.34,162400.0,9.0303,9.0523,9.0303,9.0523,162400.0
2013-10-22 10:10:00,12.33,12.35,12.33,12.35,187200.0,9.045,9.0596,9.045,9.0596,187200.0
2013-10-22 10:20:00,12.35,12.36,12.34,12.35,312800.0,9.0596,9.067,9.0523,9.0596,312800.0
2013-10-22 10:30:00,12.35,12.35,12.33,12.35,40400.0,9.0596,9.0596,9.045,9.0596,40400.0
2013-10-22 10:40:00,12.35,12.35,12.32,12.32,90000.0,9.0596,9.0596,9.0376,9.0376,90000.0
2013-10-22 10:50:00,12.33,12.34,12.31,12.33,186800.0,9.045,9.0523,9.0303,9.045,186800.0
2013-10-22 11:00:00,12.33,12.35,12.31,12.32,423600.0,9.045,9.0596,9.0303,9.0376,423600.0
2013-10-22 11:10:00,12.33,12.34,12.32,12.34,67600.0,9.045,9.0523,9.0376,9.0523,67600.0
2013-10-22 11:20:00,12.33,12.33,12.31,12.33,84800.0,9.045,9.045,9.0303,9.045,84800.0
2013-10-22 11:30:00,12.32,12.34,12.31,12.33,123200.0,9.0376,9.0523,9.0303,9.045,123200.0
2013-10-22 11:40:00,12.33,12.34,12.33,12.34,37600.0,9.045,9.0523,9.045,9.0523,37600.0
2013-10-22 11:50:00,12.35,12.35,12.33,12.34,42800.0,9.0596,9.0596,9.045,9.0523,42800.0
2013-10-22 12:00:00,12.34,12.34,12.32,12.32,22000.0,9.0523,9.0523,9.0376,9.0376,22000.0
2013-10-22 12:10:00,12.33,12.33,12.31,12.33,40400.0,9.045,9.045,9.0303,9.045,40400.0
2013-10-22 12:20:00,12.33,12.34,12.32,12.32,24800.0,9.045,9.0523,9.0376,9.0376,24800.0
2013-10-22 12:30:00,12.32,12.32,12.31,12.32,64800.0,9.0376,9.0376,9.0303,9.0376,64800.0
2013-10-22 12:40:00,12.32,12.33,12.31,12.33,336400.0,9.0376,9.045,9.0303,9.045,336400.0
2013-10-22 12:50:00,12.33,12.34,12.33,12.33,20000.0,9.045,9.0523,9.045,9.045,20000.0
2013-10-22 13:00:00,12.34,12.35,12.33,12.35,108000.0,9.0523,9.0596,9.045,9.0596,108000.0
2013-10-22 13:10:00,12.35,12.38,12.34,12.38,247600.0,9.0596,9.0816,9.0523,9.0816,247600.0
2013-10-22 13:20:00,12.38,12.38,12.37,12.37,84000.0,9.0816,9.0816,9.0743,9.0743,84000.0
2013-10-22 13:30:00,12.37,12.37,12.36,12.37,40400.0,9.0743,9.0743,9.067,9.0743,40400.0
2013-10-22 13:40:00,12.36,12.37,12.36,12.37,30000.0,9.067,9.0743,9.067,9.0743,30000.0
2013-10-22 13:50:00,12.37,12.38,12.37,12.38,58800.0,9.0743,9.0816,9.0743,9.0816,58800.0
2013-10-22 14:00:00,12.38,12.38,12.37,12.38,58400.0,9.0816,9.0816,9.0743,9.0816,58400.0
2013-10-22 14:10:00,12.38,12.38,12.37,12.37,59200.0,9.0816,9.0816,9.0743,9.0743,59200.0
2013-10-22 14:20:00,12.37,12.37,12.36,12.36,79200.0,9.0743,9.0743,9.067,9.067,79200.0
2013-10-22 14:30:00,12.36,12.38,12.35,12.37,304000.0,9.067,9.0816,9.0596,9.0743,304000.0
2013-10-22 14:40:00,12.37,12.4,12.37,12.4,70400.0,9.0743,9.0963,9.0743,9.0963,70400.0
2013-10-22 14:50:00,12.4,12.41,12.39,12.4,65600.0,9.0963,9.1036,9.089,9.0963,65600.0
2013-10-22 15:00:00,12.4,12.43,12.4,12.43,186800.0,9.0963,9.1183,9.0963,9.1183,186800.0
2013-10-22 15:10:00,12.43,12.45,12.43,12.44,202800.0,9.1183,9.133,9.1183,9.1256,202800.0
2013-10-22 15:20:00,12.44,12.46,12.43,12.45,235200.0,9.1256,9.1403,9.1183,9.133,235200.0
2013-10-22 15:30:00,12.45,12.47,12.44,12.45,514800.0,9.133,9.1477,9.1256,9.133,514800.0
2013-10-22 15:40:00,12.45,12.47,12.45,12.47,503200.0,9.133,9.1477,9.133,9.1477,503200.0
2013-10-22 15:50:00,12.47,12.49,12.47,12.47,870800.0,9.1477,9.1623,9.1477,9.1477,870800.0
2013-10-23 09:30:00,12.31,12.33,12.27,12.29,262400.0,9.0765,9.0912,9.047,9.0617,262400.0
2013-10-23 09:40:00,12.3,12.31,12.28,12.29,138000.0,9.0691,9.0765,9.0543,9.0617,138000.0
2013-10-23 09:50:00,12.29,12.31,12.27,12.28,160000.0,9.0617,9.0765,9.047,9.0543,160000.0
2013-10-23 10:00:00,12.27,12.33,12.24,12.33,161200.0,9.047,9.0912,9.0249,9.0912,161200.0
2013-10-23 10:10:00,12.32,12.33,12.29,12.29,99200.0,9.0838,9.0912,9.0617,9.0617,99200.0
2013-10-23 10:20:00,12.29,12.3,12.26,12.28,118000.0,9.0617,9.0691,9.0396,9.0543,118000.0
2013-10-23 10:30:00,12.28,12.31,12.27,12.3,231600.0,9.0543,9.0765,9.047,9.0691,231600.0
2013-10-23 10:40:00,12.3,12.3,12.24,12.24,139600.0,9.0691,9.0691,9.0249,9.0249,139600.0
2013-10-23 10:50:00,12.24,12.24,12.22,12.23,218400.0,9.0249,9.0249,9.0101,9.0175,218400.0
2013-10-23 11:00:00,12.24,12.27,12.23,12.27,198000.0,9.0249,9.047,9.0175,9.047,198000.0
2013-10-23 11:10:00,12.27,12.27,12.23,12.25,88400.0,9.047,9.047,9.0175,9.0322,88400.0
2013-10-23 11:20:00,12.25,12.27,12.24,12.25,110400.0,9.0322,9.047,9.0249,9.0322,110400.0
2013-10-23 11:30:00,12.25,12.26,12.24,12.24,87200.0,9.0322,9.0396,9.0249,9.0249,87200.0
2013-10-23 11:40:00,12.24,12.24,12.22,12.24,122000.0,9.0249,9.0249,9.0101,9.0249,122000.0
2013-10-23 11:50:00,12.24,12.25,12.24,12.24,109600.0,9.0249,9.0322,9.0249,9.0249,109600.0
2013-10-23 12:00:00,12.24,12.25,12.23,12.23,81200.0,9.0249,9.0322,9.0175,9.0175,81200.0
2013-10-23 12:10:00,12.23,12.23,12.22,12.23,63600.0,9.0175,9.0175,9.0101,9.0175,63600.0
2013-10-23 12:20:00,12.22,12.23,12.21,12.21,163200.0,9.0101,9.0175,9.0027,9.0027,163200.0
2013-10-23 12:30:00,12.2,12.22,12.2,12.22,181200.0,8.9954,9.0101,8.9954,9.0101,181200.0
2013-10-23 12:40:00,12.22,12.23,12.21,12.23,63600.0,9.0101,9.0175,9.0027,9.0175,63600.0
2013-10-23 12:50:00,12.23,12.24,12.22,12.24,70400.0,9.0175,9.0249,9.0101,9.0249,70400.0
2013-10-23 13:00:00,12.24,12.24,12.22,12.22,145600.0,9.0249,9.0249,9.0101,9.0101,145600.0
2013-10-23 13:10:00,12.22,12.24,12.22,12.24,71200.0,9.0101,9.0249,9.0101,9.0249,71200.0
2013-10-23 13:20:00,12.25,12.25,12.22,12.24,58400.0,9.0322,9.0322,9.0101,9.0249,58400.0
2013-10-23 13:30:00,12.24,12.24,12.22,12.23,72400.0,9.0249,9.0249,9.0101,9.0175,72400.0
2013-10-23 13:40:00,12.23,12.23,12.22,12.23,90000.0,9.0175,9.0175,9.0101,9.0175,90000.0
2013-10-23 13:50:00,12.23,12.24,12.22,12.22,66400.0,9.0175,9.0249,9.0101,9.0101,66400.0
2013-10-23 14:00:00,12.22,12.23,12.22,12.23,110800.0,9.0101,9.0175,9.0101,9.0175,110800.0
2013-10-23 14:10:00,12.23,12.24,12.21,12.21,82000.0,9.0175,9.0249,9.0027,9.0027,82000.0
2013-10-23 14:20:00,12.21,12.21,12.2,12.2,79200.0,9.0027,9.0027,8.9954,8.9954,79200.0
2013-10-23 14:30:00,12.2,12.21,12.19,12.21,216000.0,8.9954,9.0027,8.988,9.0027,216000.0
2013-10-23 14:40:00,12.21,12.24,12.21,12.24,114400.0,9.0027,9.0249,9.0027,9.0249,114400.0
2013-10-23 14:50:00,12.24,12.24,12.22,12.22,76800.0,9.0249,9.0249,9.0101,9.0101,76800.0
2013-10-23 15:00:00,12.22,12.24,12.22,12.22,165200.0,9.0101,9.0249,9.0101,9.0101,165200.0
2013-10-23 15:10:00,12.22,12.23,12.21,12.21,202800.0,9.0101,9.0175,9.0027,9.0027,202800.0
2013-10-23 15:20:00,12.21,12.23,12.21,12.22,173200.0,9.0027,9.0175,9.0027,9.0101,173200.0
2013-10-23 15:30:00,12.22,12.22,12.21,12.22,209200.0,9.0101,9.0101,9.0027,9.0101,209200.0
2013-10-23 15:40:00,12.22,12.23,12.21,12.22,258400.0,9.0101,9.0175,9.0027,9.0101,258400.0
2013-10-23 15:50:00,12.22,12.22,12.21,12.22,434800.0,9.0101,9.0101,9.0027,9.0101,434800.0
2013-10-24 09:30:00,12.22,12.33,12.22,12.25,245600.0,9.0101,9.0912,9.0101,9.0322,245600.0
2013-10-24 09:40:00,12.24,12.31,12.23,12.31,117600.0,9.0249,9.0765,9.0175,9.0765,117600.0
2013-10-24 09:50:00,12.31,12.33,12.28,12.32,72000.0,9.0765,9.0912,9.0543,9.0838,72000.0
2013-10-24 10:00:00,12.31,12.32,12.3,12.31,58400.0,9.0765,9.0838,9.0691,9.0765,58400.0
2013-10-24 10:10:00,12.31,12.33,12.31,12.32,31200.0,9.0765,9.0912,9.0765,9.0838,31200.0
2013-10-24 10:20:00,12.33,12.33,12.3,12.33,149600.0,9.0912,9.0912,9.0691,9.0912,149600.0
2013-10-24 10:30:00,12.33,12.34,12.31,12.33,148000.0,9.0912,9.0986,9.0765,9.0912,148000.0
2013-10-24 10:40:00,12.33,12.36,12.33,12.36,44800.0,9.0912,9.1133,9.0912,9.1133,44800.0
2013-10-24 10:50:00,12.36,12.37,12.35,12.36,35600.0,9.1133,9.1207,9.106,9.1133,35600.0
2013-10-24 11:00:00,12.36,12.37,12.35,12.37,64800.0,9.1133,9.1207,9.106,9.1207,64800.0
2013-10-24 11:10:00,12.37,12.37,12.35,12.35,41600.0,9.1207,9.1207,9.106,9.106,41600.0
2013-10-24 11:20:00,12.36,12.38,12.35,12.38,44400.0,9.1133,9.1281,9.106,9.1281,44400.0
2013-10-24 11:30:00,12.38,12.38,12.36,12.37,80800.0,9.1281,9.1281,9.1133,9.1207,80800.0
2013-10-24 11:40:00,12.37,12.38,12.37,12.38,20000.0,9.1207,9.1281,9.1207,9.1281,20000.0
2013-10-24 11:50:00,12.38,12.38,12.36,12.38,41200.0,9.1281,9.1281,9.1133,9.1281,41200.0
2013-10-24 12:00:00,12.38,12.38,12.37,12.38,28800.0,9.1281,9.1281,9.1207,9.1281,28800.0
2013-10-24 12:10:00,12.38,12.38,12.35,12.36,47200.0,9.1281,9.1281,9.106,9.1133,47200.0
2013-10-24 12:20:00,12.35,12.36,12.35,12.35,119200.0,9.106,9.1133,9.106,9.106,119200.0
2013-10-24 12:30:00,12.34,12.35,12.33,12.34,16800.0,9.0986,9.106,9.0912,9.0986,16800.0
2013-10-24 12:40:00,12.34,12.34,12.33,12.34,25200.0,9.0986,9.0986,9.0912,9.0986,25200.0
2013-10-24 12:50:00,12.35,12.36,12.34,12.36,23600.0,9.106,9.1133,9.0986,9.1133,23600.0
2013-10-24 13:00:00,12.36,12.36,12.35,12.36,47600.0,9.1133,9.1133,9.106,9.1133,47600.0
2013-10-24 13:10:00,12.35,12.36,12.34,12.35,25600.0,9.106,9.1133,9.0986,9.106,25600.0
2013-10-24 13:20:00,12.35,12.36,12.35,12.35,40800.0,9.106,9.1133,9.106,9.106,40800.0
2013-10-24 13:30:00,12.35,12.35,12.33,12.33,19600.0,9.106,9.106,9.0912,9.0912,19600.0
2013-10-24 13:40:00,12.33,12.34,12.33,12.33,36000.0,9.0912,9.0986,9.0912,9.0912,36000.0
2013-10-24 13:50:00,12.33,12.34,12.33,12.33,36000.0,9.0912,9.0986,9.0912,9.0912,36000.0
2013-10-24 14:00:00,12.33,12.33,12.31,12.31,49600.0,9.0912,9.0912,9.0765,9.0765,49600.0
2013-10-24 14:10:00,12.31,12.32,12.31,12.31,54000.0,9.0765,9.0838,9.0765,9.0765,54000.0
2013-10-24 14:20:00,12.31,12.33,12.31,12.32,56000.0,9.0765,9.0912,9.0765,9.0838,56000.0
2013-10-24 14:30:00,12.32,12.32,12.31,12.32,47200.0,9.0838,9.0838,9.0765,9.0838,47200.0
2013-10-24 14:40:00,12.32,12.35,12.32,12.34,74400.0,9.0838,9.106,9.0838,9.0986,74400.0
2013-10-24 14:50:00,12.35,12.35,12.33,12.33,210000.0,9.106,9.106,9.0912,9.0912,210000.0
2013-10-24 15:00:00,12.33,12.34,12.32,12.32,38800.0,9.0912,9.0986,9.0838,9.0838,38800.0
2013-10-24 15:10:00,12.32,12.34,12.32,12.33,54800.0,9.0838,9.0986,9.0838,9.0912,54800.0
2013-10-24 15:20:00,12.33,12.33,12.31,12.31,80000.0,9.0912,9.0912,9.0765,9.0765,80000.0
2013-10-24 15:30:00,12.31,12.31,12.3,12.3,101600.0,9.0765,9.0765,9.0691,9.0691,101600.0
2013-10-24 15:40:00,12.31,12.31,12.3,12.3,106400.0,9.0765,9.0765,9.0691,9.0691,106400.0
2013-10-24 15:50:00,12.3,12.32,12.3,12.31,216000.0,9.0691,9.0838,9.0691,9.0765,216000.0
2013-10-25 09:30:00,12.31,12.35,12.23,12.27,216800.0,9.0765,9.106,9.0175,9.047,216800.0
2013-10-25 09:40:00,12.27,12.29,12.25,12.27,75200.0,9.047,9.0617,9.0322,9.047,75200.0
2013-10-25 09:50:00,12.27,12.31,12.26,12.31,52000.0,9.047,9.0765,9.0396,9.0765,52000.0
2013-10-25 10:00:00,12.3,12.31,12.27,12.28,164400.0,9.0691,9.0765,9.047,9.0543,164400.0
2013-10-25 10:10:00,12.27,12.27,12.26,12.27,40000.0,9.047,9.047,9.0396,9.047,40000.0
2013-10-25 10:20:00,12.27,12.28,12.26,12.28,76400.0,9.047,9.0543,9.0396,9.0543,76400.0
2013-10-25 10:30:00,12.28,12.29,12.27,12.29,286000.0,9.0543,9.0617,9.047,9.0617,286000.0
2013-10-25 10:40:00,12.29,12.31,12.28,12.31,28800.0,9.0617,9.0765,9.0543,9.0765,28800.0
2013-10-25 10:50:00,12.3,12.34,12.3,12.34,59200.0,9.0691,9.0986,9.0691,9.0986,59200.0
2013-10-25 11:00:00,12.34,12.37,12.34,12.35,60400.0,9.0986,9.1207,9.0986,9.106,60400.0
2013-10-25 11:10:00,12.35,12.36,12.35,12.35,32400.0,9.106,9.1133,9.106,9.106,32400.0
2013-10-25 11:20:00,12.35,12.38,12.35,12.38,72000.0,9.106,9.1281,9.106,9.1281,72000.0
2013-10-25 11:30:00,12.39,12.4,12.38,12.38,56800.0,9.1355,9.1428,9.1281,9.1281,56800.0
2013-10-25 11:40:00,12.38,12.4,12.38,12.4,44000.0,9.1281,9.1428,9.1281,9.1428,44000.0
2013-10-25 11:50:00,12.4,12.4,12.38,12.38,32800.0,9.1428,9.1428,9.1281,9.1281,32800.0
2013-10-25 12:00:00,12.38,12.4,12.36,12.39,98800.0,9.1281,9.1428,9.1133,9.1355,98800.0
2013-10-25 12:10:00,12.4,12.41,12.38,12.4,67200.0,9.1428,9.1502,9.1281,9.1428,67200.0
2013-10-25 12:20:00,12.4,12.45,12.4,12.43,139200.0,9.1428,9.1797,9.1428,9.1649,139200.0
2013-10-25 12:30:00,12.43,12.45,12.42,12.44,74400.0,9.1649,9.1797,9.1576,9.1723,74400.0
2013-10-25 12:40:00,12.44,12.47,12.44,12.47,66000.0,9.1723,9.1944,9.1723,9.1944,66000.0
2013-10-25 12:50:00,12.47,12.47,12.45,12.47,78000.0,9.1944,9.1944,9.1797,9.1944,78000.0
2013-10-25 13:00:00,12.47,12.48,12.46,12.47,105200.0,9.1944,9.2018,9.1871,9.1944,105200.0
2013-10-25 13:10:00,12.47,12.49,12.47,12.49,76000.0,9.1944,9.2092,9.1944,9.2092,76000.0
2013-10-25 13:20:00,12.49,12.5,12.49,12.49,88800.0,9.2092,9.2166,9.2092,9.2092,88800.0
2013-10-25 13:30:00,12.49,12.53,12.49,12.52,138800.0,9.2092,9.2387,9.2092,9.2313,138800.0
2013-10-25 13:40:00,12.52,12.53,12.51,12.51,43200.0,9.2313,9.2387,9.2239,9.2239,43200.0
2013-10-25 13:50:00,12.51,12.54,12.51,12.54,84400.0,9.2239,9.2461,9.2239,9.2461,84400.0
2013-10-25 14:00:00,12.54,12.6,12.54,12.59,237200.0,9.2461,9.2903,9.2461,9.2829,237200.0
2013-10-25 14:10:00,12.59,12.6,12.58,12.59,126400.0,9.2829,9.2903,9.2755,9.2829,126400.0
2013-10-25 14:20:00,12.6,12.6,12.57,12.59,173200.0,9.2903,9.2903,9.2682,9.2829,173200.0
2013-10-25 14:30:00,12.59,12.6,12.59,12.6,121200.0,9.2829,9.2903,9.2829,9.2903,121200.0
2013-10-25 14:40:00,12.6,12.61,12.59,12.61,126400.0,9.2903,9.2977,9.2829,9.2977,126400.0
2013-10-25 14:50:00,12.6,12.61,12.59,12.59,84000.0,9.2903,9.2977,9.2829,9.2829,84000.0
2013-10-25 15:00:00,12.59,12.61,12.59,12.61,228800.0,9.2829,9.2977,9.2829,9.2977,228800.0
2013-10-25 15:10:00,12.61,12.61,12.59,12.6,146800.0,9.2977,9.2977,9.2829,9.2903,146800.0
2013-10-25 15:20:00,12.59,12.6,12.59,12.6,107600.0,9.2829,9.2903,9.2829,9.2903,107600.0
2013-10-25 15:30:00,12.6,12.62,12.6,12.6,196800.0,9.2903,9.305,9.2903,9.2903,196800.0
2013-10-25 15:40:00,12.6,12.63,12.6,12.62,320400.0,9.2903,9.3124,9.2903,9.305,320400.0
2013-10-25 15:50:00,12.62,12.66,12.62,12.65,1009600.0,9.305,9.3345,9.305,9.3272,1009600.0
2013-10-28 09:30:00,12.63,12.71,12.62,12.66,238400.0,9.3124,9.3714,9.305,9.3345,238400.0
2013-10-28 09:40:00,12.65,12.65,12.63,12.64,139200.0,9.3272,9.3272,9.3124,9.3198,139200.0
2013-10-28 09:50:00,12.64,12.66,12.61,12.65,102800.0,9.3198,9.3345,9.2977,9.3272,102800.0
2013-10-28 10:00:00,12.65,12.66,12.62,12.65,80000.0,9.3272,9.3345,9.305,9.3272,80000.0
2013-10-28 10:10:00,12.65,12.68,12.65,12.66,65200.0,9.3272,9.3493,9.3272,9.3345,65200.0
2013-10-28 10:20:00,12.66,12.67,12.65,12.65,60800.0,9.3345,9.3419,9.3272,9.3272,60800.0
2013-10-28 10:30:00,12.64,12.65,12.61,12.64,54000.0,9.3198,9.3272,9.2977,9.3198,54000.0
2013-10-28 10:40:00,12.64,12.64,12.61,12.62,774000.0,9.3198,9.3198,9.2977,9.305,774000.0
2013-10-28 10:50:00,12.62,12.62,12.6,12.6,103600.0,9.305,9.305,9.2903,9.2903,103600.0
2013-10-28 11:00:00,12.6,12.62,12.59,12.59,44400.0,9.2903,9.305,9.2829,9.2829,44400.0
2013-10-28 11:10:00,12.59,12.6,12.58,12.58,51200.0,9.2829,9.2903,9.2755,9.2755,51200.0
2013-10-28 11:20:00,12.58,12.61,12.56,12.61,132400.0,9.2755,9.2977,9.2608,9.2977,132400.0
2013-10-28 11:30:00,12.61,12.61,12.59,12.6,48800.0,9.2977,9.2977,9.2829,9.2903,48800.0
2013-10-28 11:40:00,12.6,12.62,12.6,12.62,62800.0,9.2903,9.305,9.2903,9.305,62800.0
2013-10-28 11:50:00,12.62,12.65,12.62,12.63,89200.0,9.305,9.3272,9.305,9.3124,89200.0
2013-10-28 12:00:00,12.63,12.63,12.63,12.63,51200.0,9.3124,9.3124,9.3124,9.3124,51200.0
2013-10-28 12:10:00,12.63,12.65,12.63,12.64,62400.0,9.3124,9.3272,9.3124,9.3198,62400.0
2013-10-28 12:20:00,12.65,12.66,12.65,12.66,46000.0,9.3272,9.3345,9.3272,9.3345,46000.0
2013-10-28 12:30:00,12.66,12.67,12.63,12.64,52000.0,9.3345,9.3419,9.3124,9.3198,52000.0
2013-10-28 12:40:00,12.64,12.7,12.64,12.7,105600.0,9.3198,9.364,9.3198,9.364,105600.0
2013-10-28 12:50:00,12.7,12.7,12.67,12.68,59200.0,9.364,9.364,9.3419,9.3493,59200.0
2013-10-28 13:00:00,12.68,12.68,12.68,12.68,86400.0,9.3493,9.3493,9.3493,9.3493,86400.0
2013-10-28 13:10:00,12.68,12.69,12.68,12.68,78400.0,9.3493,9.3567,9.3493,9.3493,78400.0
2013-10-28 13:20:00,12.68,12.68,12.65,12.65,61200.0,9.3493,9.3493,9.3272,9.3272,61200.0
2013-10-28 13:30:00,12.65,12.65,12.64,12.65,60400.0,9.3272,9.3272,9.3198,9.3272,60400.0
2013-10-28 13:40:00,12.65,12.66,12.63,12.63,21200.0,9.3272,9.3345,9.3124,9.3124,21200.0
2013-10-28 13:50:00,12.64,12.65,12.63,12.64,57600.0,9.3198,9.3272,9.3124,9.3198,57600.0
2013-10-28 14:00:00,12.65,12.65,12.63,12.63,54800.0,9.3272,9.3272,9.3124,9.3124,54800.0
2013-10-28 14:10:00,12.63,12.64,12.62,12.63,56800.0,9.3124,9.3198,9.305,9.3124,56800.0
2013-10-28 14:20:00,12.63,12.64,12.62,12.64,58800.0,9.3124,9.3198,9.305,9.3198,58800.0
2013-10-28 14:30:00,12.64,12.65,12.62,12.63,78800.0,9.3198,9.3272,9.305,9.3124,78800.0
2013-10-28 14:40:00,12.63,12.65,12.63,12.65,80400.0,9.3124,9.3272,9.3124,9.3272,80400.0
2013-10-28 14:50:00,12.65,12.65,12.63,12.65,132800.0,9.3272,9.3272,9.3124,9.3272,132800.0
2013-10-28 15:00:00,12.65,12.65,12.63,12.63,50000.0,9.3272,9.3272,9.3124,9.3124,50000.0
2013-10-28 15:10:00,12.63,12.64,12.62,12.62,230400.0,9.3124,9.3198,9.305,9.305,230400.0
2013-10-28 15:20:00,12.62,12.63,12.61,12.63,120800.0,9.305,9.3124,9.2977,9.3124,120800.0
2013-10-28 15:30:00,12.63,12.63,12.62,12.63,108400.0,9.3124,9.3124,9.305,9.3124,108400.0
2013-10-28 15:40:00,12.63,12.63,12.61,12.62,317600.0,9.3124,9.3124,9.2977,9.305,317600.0
2013-10-28 15:50:00,12.62,12.63,12.6,12.63,613600.0,9.305,9.3124,9.2903,9.3124,613600.0
2013-10-29 09:30:00,12.67,12.72,12.62,12.69,212400.0,9.3419,9.3788,9.305,9.3567,212400.0
2013-10-29 09:40:00,12.69,12.71,12.68,12.7,132000.0,9.3567,9.3714,9.3493,9.364,132000.0
2013-10-29 09:50:00,12.7,12.7,12.65,12.65,54000.0,9.364,9.364,9.3272,9.3272,54000.0
2013-10-29 10:00:00,12.65,12.68,12.63,12.67,69600.0,9.3272,9.3493,9.3124,9.3419,69600.0
2013-10-29 10:10:00,12.67,12.71,12.67,12.68,84800.0,9.3419,9.3714,9.3419,9.3493,84800.0
2013-10-29 10:20:00,12.68,12.68,12.66,12.67,98800.0,9.3493,9.3493,9.3345,9.3419,98800.0
2013-10-29 10:30:00,12.67,12.69,12.64,12.64,191200.0,9.3419,9.3567,9.3198,9.3198,191200.0
2013-10-29 10:40:00,12.64,12.64,12.61,12.63,73600.0,9.3198,9.3198,9.2977,9.3124,73600.0
2013-10-29 10:50:00,12.63,12.64,12.62,12.63,41600.0,9.3124,9.3198,9.305,9.3124,41600.0
2013-10-29 11:00:00,12.62,12.65,12.62,12.65,60400.0,9.305,9.3272,9.305,9.3272,60400.0
2013-10-29 11:10:00,12.65,12.65,12.64,12.64,54400.0,9.3272,9.3272,9.3198,9.3198,54400.0
2013-10-29 11:20:00,12.65,12.67,12.65,12.67,38000.0,9.3272,9.3419,9.3272,9.3419,38000.0
2013-10-29 11:30:00,12.67,12.67,12.64,12.65,51600.0,9.3419,9.3419,9.3198,9.3272,51600.0
2013-10-29 11:40:00,12.65,12.65,12.64,12.64,40800.0,9.3272,9.3272,9.3198,9.3198,40800.0
2013-10-29 11:50:00,12.64,12.65,12.63,12.63,54800.0,9.3198,9.3272,9.3124,9.3124,54800.0
2013-10-29 12:00:00,12.63,12.66,12.63,12.65,28400.0,9.3124,9.3345,9.3124,9.3272,28400.0
2013-10-29 12:10:00,12.65,12.65,12.64,12.65,35600.0,9.3272,9.3272,9.3198,9.3272,35600.0
2013-10-29 12:20:00,12.64,12.66,12.64,12.66,35600.0,9.3198,9.3345,9.3198,9.3345,35600.0
2013-10-29 12:30:00,12.66,12.67,12.65,12.66,49600.0,9.3345,9.3419,9.3272,9.3345,49600.0
2013-10-29 12:40:00,12.66,12.67,12.66,12.67,19600.0,9.3345,9.3419,9.3345,9.3419,19600.0
2013-10-29 12:50:00,12.67,12.68,12.66,12.68,65600.0,9.3419,9.3493,9.3345,9.3493,65600.0
2013-10-29 13:00:00,12.68,12.68,12.66,12.67,77200.0,9.3493,9.3493,9.3345,9.3419,77200.0
2013-10-29 13:10:00,12.67,12.67,12.65,12.66,44800.0,9.3419,9.3419,9.3272,9.3345,44800.0
2013-10-29 13:20:00,12.66,12.67,12.65,12.65,36800.0,9.3345,9.3419,9.3272,9.3272,36800.0
2013-10-29 13:30:00,12.65,12.65,12.65,12.65,39600.0,9.3272,9.3272,9.3272,9.3272,39600.0
2013-10-29 13:40:00,12.66,12.67,12.65,12.67,19600.0,9.3345,9.3419,9.3272,9.3419,19600.0
2013-10-29 13:50:00,12.66,12.67,12.65,12.65,196400.0,9.3345,9.3419,9.3272,9.3272,196400.0
2013-10-29 14:00:00,12.65,12.67,12.65,12.66,44400.0,9.3272,9.3419,9.3272,9.3345,44400.0
2013-10-29 14:10:00,12.66,12.66,12.65,12.65,35600.0,9.3345,9.3345,9.3272,9.3272,35600.0
2013-10-29 14:20:00,12.65,12.67,12.65,12.66,53600.0,9.3272,9.3419,9.3272,9.3345,53600.0
2013-10-29 14:30:00,12.66,12.67,12.66,12.67,68800.0,9.3345,9.3419,9.3345,9.3419,68800.0
2013-10-29 14:40:00,12.67,12.69,12.67,12.68,75200.0,9.3419,9.3567,9.3419,9.3493,75200.0
2013-10-29 14:50:00,12.69,12.69,12.68,12.68,69600.0,9.3567,9.3567,9.3493,9.3493,69600.0
2013-10-29 15:00:00,12.68,12.68,12.67,12.67,74400.0,9.3493,9.3493,9.3419,9.3419,74400.0
2013-10-29 15:10:00,12.67,12.68,12.67,12.68,96400.0,9.3419,9.3493,9.3419,9.3493,96400.0
2013-10-29 15:20:00,12.68,12.68,12.66,12.67,154000.0,9.3493,9.3493,9.3345,9.3419,154000.0
2013-10-29 15:30:00,12.67,12.69,12.66,12.69,132400.0,9.3419,9.3567,9.3345,9.3567,132400.0
2013-10-29 15:40:00,12.69,12.69,12.68,12.69,149600.0,9.3567,9.3567,9.3493,9.3567,149600.0
2013-10-29 15:50:00,12.68,12.72,12.68,12.72,324800.0,9.3493,9.3788,9.3493,9.3788,324800.0
2013-10-30 09:30:00,12.72,12.79,12.71,12.74,258800.0,9.3788,9.4304,9.3714,9.3935,258800.0
2013-10-30 09:40:00,12.73,12.84,12.73,12.83,438800.0,9.3861,9.4673,9.3861,9.4599,438800.0
2013-10-30 09:50:00,12.84,12.86,12.83,12.86,108800.0,9.4673,9.482,9.4599,9.482,108800.0
2013-10-30 10:00:00,12.85,12.85,12.79,12.82,181200.0,9.4746,9.4746,9.4304,9.4525,181200.0
2013-10-30 10:10:00,12.81,12.82,12.8,12.8,42400.0,9.4451,9.4525,9.4378,9.4378,42400.0
2013-10-30 10:20:00,12.8,12.8,12.77,12.77,114400.0,9.4378,9.4378,9.4156,9.4156,114400.0
2013-10-30 10:30:00,12.77,12.77,12.72,12.74,142400.0,9.4156,9.4156,9.3788,9.3935,142400.0
2013-10-30 10:40:00,12.73,12.8,12.73,12.8,47600.0,9.3861,9.4378,9.3861,9.4378,47600.0
2013-10-30 10:50:00,12.8,12.81,12.79,12.81,186400.0,9.4378,9.4451,9.4304,9.4451,186400.0
2013-10-30 11:00:00,12.81,12.87,12.81,12.84,254000.0,9.4451,9.4894,9.4451,9.4673,254000.0
2013-10-30 11:10:00,12.85,12.86,12.82,12.86,93600.0,9.4746,9.482,9.4525,9.482,93600.0
2013-10-30 11:20:00,12.86,12.86,12.84,12.84,62000.0,9.482,9.482,9.4673,9.4673,62000.0
2013-10-30 11:30:00,12.84,12.84,12.74,12.76,282400.0,9.4673,9.4673,9.3935,9.4083,282400.0
2013-10-30 11:40:00,12.76,12.76,12.68,12.68,135200.0,9.4083,9.4083,9.3493,9.3493,135200.0
2013-10-30 11:50:00,12.68,12.69,12.65,12.66,274000.0,9.3493,9.3567,9.3272,9.3345,274000.0
2013-10-30 12:00:00,12.66,12.67,12.64,12.65,79200.0,9.3345,9.3419,9.3198,9.3272,79200.0
2013-10-30 12:10:00,12.65,12.67,12.65,12.67,101200.0,9.3272,9.3419,9.3272,9.3419,101200.0
2013-10-30 12:20:00,12.67,12.69,12.67,12.69,94800.0,9.3419,9.3567,9.3419,9.3567,94800.0
2013-10-30 12:30:00,12.69,12.7,12.66,12.66,93600.0,9.3567,9.364,9.3345,9.3345,93600.0
2013-10-30 12:40:00,12.66,12.69,12.65,12.68,84000.0,9.3345,9.3567,9.3272,9.3493,84000.0
2013-10-30 12:50:00,12.68,12.68,12.67,12.68,64800.0,9.3493,9.3493,9.3419,9.3493,64800.0
2013-10-30 13:00:00,12.68,12.68,12.65,12.65,63600.0,9.3493,9.3493,9.3272,9.3272,63600.0
2013-10-30 13:10:00,12.66,12.69,12.66,12.69,32800.0,9.3345,9.3567,9.3345,9.3567,32800.0
2013-10-30 13:20:00,12.69,12.69,12.67,12.68,60000.0,9.3567,9.3567,9.3419,9.3493,60000.0
2013-10-30 13:30:00,12.68,12.7,12.67,12.69,76400.0,9.3493,9.364,9.3419,9.3567,76400.0
2013-10-30 13:40:00,12.69,12.69,12.65,12.65,36000.0,9.3567,9.3567,9.3272,9.3272,36000.0
2013-10-30 13:50:00,12.65,12.67,12.64,12.64,48400.0,9.3272,9.3419,9.3198,9.3198,48400.0
2013-10-30 14:00:00,12.65,12.72,12.63,12.65,173200.0,9.3272,9.3788,9.3124,9.3272,173200.0
2013-10-30 14:10:00,12.65,12.68,12.58,12.61,132000.0,9.3272,9.3493,9.2755,9.2977,132000.0
2013-10-30 14:20:00,12.61,12.63,12.57,12.6,136000.0,9.2977,9.3124,9.2682,9.2903,136000.0
2013-10-30 14:30:00,12.6,12.64,12.6,12.63,162000.0,9.2903,9.3198,9.2903,9.3124,162000.0
2013-10-30 14:40:00,12.63,12.66,12.63,12.65,180400.0,9.3124,9.3345,9.3124,9.3272,180400.0
2013-10-30 14:50:00,12.66,12.66,12.63,12.65,163200.0,9.3345,9.3345,9.3124,9.3272,163200.0
2013-10-30 15:00:00,12.64,12.68,12.63,12.63,151600.0,9.3198,9.3493,9.3124,9.3124,151600.0
2013-10-30 15:10:00,12.63,12.65,12.63,12.65,136000.0,9.3124,9.3272,9.3124,9.3272,136000.0
2013-10-30 15:20:00,12.65,12.67,12.65,12.66,305600.0,9.3272,9.3419,9.3272,9.3345,305600.0
2013-10-30 15:30:00,12.66,12.67,12.64,12.65,220400.0,9.3345,9.3419,9.3198,9.3272,220400.0
2013-10-30 15:40:00,12.65,12.66,12.62,12.62,302400.0,9.3272,9.3345,9.305,9.305,302400.0
2013-10-30 15:50:00,12.62,12.64,12.62,12.62,542800.0,9.305,9.3198,9.305,9.305,542800.0
2013-10-31 09:30:00,12.64,12.68,12.48,12.5,173200.0,9.3198,9.3493,9.2018,9.2166,173200.0
2013-10-31 09:40:00,12.51,12.66,12.49,12.59,357600.0,9.2239,9.3345,9.2092,9.2829,357600.0
2013-10-31 09:50:00,12.6,12.6,12.52,12.53,159200.0,9.2903,9.2903,9.2313,9.2387,159200.0
2013-10-31 10:00:00,12.54,12.56,12.51,12.54,188800.0,9.2461,9.2608,9.2239,9.2461,188800.0
2013-10-31 10:10:00,12.54,12.56,12.52,12.53,164400.0,9.2461,9.2608,9.2313,9.2387,164400.0
2013-10-31 10:20:00,12.53,12.55,12.52,12.54,128000.0,9.2387,9.2534,9.2313,9.2461,128000.0
2013-10-31 10:30:00,12.53,12.54,12.48,12.48,98000.0,9.2387,9.2461,9.2018,9.2018,98000.0
2013-10-31 10:40:00,12.48,12.55,12.47,12.55,75200.0,9.2018,9.2534,9.1944,9.2534,75200.0
2013-10-31 10:50:00,12.55,12.57,12.54,12.55,42000.0,9.2534,9.2682,9.2461,9.2534,42000.0
2013-10-31 11:00:00,12.55,12.56,12.53,12.54,68800.0,9.2534,9.2608,9.2387,9.2461,68800.0
2013-10-31 11:10:00,12.54,12.54,12.5,12.52,106000.0,9.2461,9.2461,9.2166,9.2313,106000.0
2013-10-31 11:20:00,12.52,12.52,12.49,12.49,134400.0,9.2313,9.2313,9.2092,9.2092,134400.0
2013-10-31 11:30:00,12.49,12.5,12.48,12.49,56000.0,9.2092,9.2166,9.2018,9.2092,56000.0
2013-10-31 11:40:00,12.49,12.49,12.47,12.49,81600.0,9.2092,9.2092,9.1944,9.2092,81600.0
2013-10-31 11:50:00,12.49,12.51,12.49,12.5,79600.0,9.2092,9.2239,9.2092,9.2166,79600.0
2013-10-31 12:00:00,12.5,12.52,12.49,12.52,89600.0,9.2166,9.2313,9.2092,9.2313,89600.0
2013-10-31 12:10:00,12.51,12.51,12.48,12.49,412000.0,9.2239,9.2239,9.2018,9.2092,412000.0
2013-10-31 12:20:00,12.48,12.51,12.47,12.5,121200.0,9.2018,9.2239,9.1944,9.2166,121200.0
2013-10-31 12:30:00,12.5,12.52,12.49,12.5,127200.0,9.2166,9.2313,9.2092,9.2166,127200.0
2013-10-31 12:40:00,12.5,12.51,12.49,12.49,430400.0,9.2166,9.2239,9.2092,9.2092,430400.0
2013-10-31 12:50:00,12.49,12.49,12.46,12.46,124000.0,9.2092,9.2092,9.1871,9.1871,124000.0
2013-10-31 13:00:00,12.45,12.46,12.43,12.44,280400.0,9.1797,9.1871,9.1649,9.1723,280400.0
2013-10-31 13:10:00,12.44,12.46,12.43,12.45,171600.0,9.1723,9.1871,9.1649,9.1797,171600.0
2013-10-31 13:20:00,12.45,12.48,12.45,12.48,61200.0,9.1797,9.2018,9.1797,9.2018,61200.0
2013-10-31 13:30:00,12.48,12.49,12.45,12.46,102400.0,9.2018,9.2092,9.1797,9.1871,102400.0
2013-10-31 13:40:00,12.46,12.47,12.45,12.47,51200.0,9.1871,9.1944,9.1797,9.1944,51200.0
2013-10-31 13:50:00,12.47,12.47,12.45,12.47,68800.0,9.1944,9.1944,9.1797,9.1944,68800.0
2013-10-31 14:00:00,12.47,12.49,12.47,12.48,140800.0,9.1944,9.2092,9.1944,9.2018,140800.0
2013-10-31 14:10:00,12.48,12.54,12.48,12.54,224800.0,9.2018,9.2461,9.2018,9.2461,224800.0
2013-10-31 14:20:00,12.54,12.55,12.53,12.54,79200.0,9.2461,9.2534,9.2387,9.2461,79200.0
2013-10-31 14:30:00,12.54,12.54,12.52,12.54,148400.0,9.2461,9.2461,9.2313,9.2461,148400.0
2013-10-31 14:40:00,12.54,12.54,12.52,12.52,132400.0,9.2461,9.2461,9.2313,9.2313,132400.0
2013-10-31 14:50:00,12.52,12.54,12.51,12.53,127600.0,9.2313,9.2461,9.2239,9.2387,127600.0
2013-10-31 15:00:00,12.53,12.53,12.49,12.5,155600.0,9.2387,9.2387,9.2092,9.2166,155600.0
2013-10-31 15:10:00,12.5,12.53,12.5,12.52,168000.0,9.2166,9.2387,9.2166,9.2313,168000.0
2013-10-31 15:20:00,12.53,12.53,12.5,12.5,208400.0,9.2387,9.2387,9.2166,9.2166,208400.0
2013-10-31 15:30:00,12.5,12.52,12.49,12.49,234400.0,9.2166,9.2313,9.2092,9.2092,234400.0
2013-10-31 15:40:00,12.49,12.49,12.47,12.47,294400.0,9.2092,9.2092,9.1944,9.1944,294400.0
2013-10-31 15:50:00,12.47,12.48,12.45,12.45,764000.0,9.1944,9.2018,9.1797,9.1797,764000.0
2013-11-01 09:30:00,12.56,12.57,12.46,12.56,305200.0,9.2608,9.2682,9.1871,9.2608,305200.0
2013-11-01 09:40:00,12.55,12.63,12.54,12.61,284000.0,9.2534,9.3124,9.2461,9.2977,284000.0
2013-11-01 09:50:00,12.61,12.65,12.59,12.6,651200.0,9.2977,9.3272,9.2829,9.2903,651200.0
2013-11-01 10:00:00,12.6,12.6,12.53,12.55,252800.0,9.2903,9.2903,9.2387,9.2534,252800.0
2013-11-01 10:10:00,12.54,12.55,12.45,12.46,127200.0,9.2461,9.2534,9.1797,9.1871,127200.0
2013-11-01 10:20:00,12.46,12.46,12.42,12.42,178800.0,9.1871,9.1871,9.1576,9.1576,178800.0
2013-11-01 10:30:00,12.42,12.43,12.38,12.39,125200.0,9.1576,9.1649,9.1281,9.1355,125200.0
2013-11-01 10:40:00,12.39,12.39,12.37,12.37,188800.0,9.1355,9.1355,9.1207,9.1207,188800.0
2013-11-01 10:50:00,12.37,12.41,12.37,12.38,80000.0,9.1207,9.1502,9.1207,9.1281,80000.0
2013-11-01 11:00:00,12.38,12.38,12.32,12.32,127200.0,9.1281,9.1281,9.0838,9.0838,127200.0
2013-11-01 11:10:00,12.32,12.33,12.28,12.3,183200.0,9.0838,9.0912,9.0543,9.0691,183200.0
2013-11-01 11:20:00,12.3,12.34,12.29,12.31,154000.0,9.0691,9.0986,9.0617,9.0765,154000.0
2013-11-01 11:30:00,12.31,12.32,12.28,12.29,108400.0,9.0765,9.0838,9.0543,9.0617,108400.0
2013-11-01 11:40:00,12.29,12.31,12.28,12.31,76800.0,9.0617,9.0765,9.0543,9.0765,76800.0
2013-11-01 11:50:00,12.31,12.31,12.26,12.26,144400.0,9.0765,9.0765,9.0396,9.0396,144400.0
2013-11-01 12:00:00,12.26,12.27,12.26,12.26,115200.0,9.0396,9.047,9.0396,9.0396,115200.0
2013-11-01 12:10:00,12.26,12.26,12.24,12.24,202800.0,9.0396,9.0396,9.0249,9.0249,202800.0
2013-11-01 12:20:00,12.24,12.27,12.24,12.26,159600.0,9.0249,9.047,9.0249,9.0396,159600.0
2013-11-01 12:30:00,12.25,12.25,12.23,12.23,156000.0,9.0322,9.0322,9.0175,9.0175,156000.0
2013-11-01 12:40:00,12.23,12.24,12.22,12.24,151600.0,9.0175,9.0249,9.0101,9.0249,151600.0
2013-11-01 12:50:00,12.24,12.25,12.24,12.24,132400.0,9.0249,9.0322,9.0249,9.0249,132400.0
2013-11-01 13:00:00,12.24,12.24,12.21,12.21,144800.0,9.0249,9.0249,9.0027,9.0027,144800.0
2013-11-01 13:10:00,12.21,12.24,12.2,12.23,182400.0,9.0027,9.0249,8.9954,9.0175,182400.0
2013-11-01 13:20:00,12.23,12.26,12.23,12.26,166800.0,9.0175,9.0396,9.0175,9.0396,166800.0
2013-11-01 13:30:00,12.26,12.27,12.24,12.27,259600.0,9.0396,9.047,9.0249,9.047,259600.0
2013-11-01 13:40:00,12.27,12.27,12.24,12.27,507200.0,9.047,9.047,9.0249,9.047,507200.0
2013-11-01 13:50:00,12.27,12.28,12.24,12.28,636000.0,9.047,9.0543,9.0249,9.0543,636000.0
2013-11-01 14:00:00,12.28,12.29,12.26,12.27,752000.0,9.0543,9.0617,9.0396,9.047,752000.0
2013-11-01 14:10:00,12.27,12.27,12.26,12.26,206800.0,9.047,9.047,9.0396,9.0396,206800.0
2013-11-01 14:20:00,12.25,12.28,12.25,12.27,243600.0,9.0322,9.0543,9.0322,9.047,243600.0
2013-11-01 14:30:00,12.27,12.27,12.25,12.26,200400.0,9.047,9.047,9.0322,9.0396,200400.0
2013-11-01 14:40:00,12.26,12.31,12.26,12.31,259200.0,9.0396,9.0765,9.0396,9.0765,259200.0
2013-11-01 14:50:00,12.31,12.32,12.3,12.31,339600.0,9.0765,9.0838,9.0691,9.0765,339600.0
2013-11-01 15:00:00,12.31,12.31,12.3,12.3,164000.0,9.0765,9.0765,9.0691,9.0691,164000.0
2013-11-01 15:10:00,12.3,12.33,12.3,12.32,239200.0,9.0691,9.0912,9.0691,9.0838,239200.0
2013-11-01 15:20:00,12.32,12.32,12.3,12.31,258800.0,9.0838,9.0838,9.0691,9.0765,258800.0
2013-11-01 15:30:00,12.31,12.32,12.3,12.31,215600.0,9.0765,9.0838,9.0691,9.0765,215600.0
2013-11-01 15:40:00,12.31,12.35,12.31,12.35,274400.0,9.0765,9.106,9.0765,9.106,274400.0
2013-11-01 15:50:00,12.34,12.37,12.34,12.36,793200.0,9.0986,9.1207,9.0986,9.1133,793200.0
2013-11-04 09:30:00,12.42,12.51,12.42,12.5,166000.0,9.1576,9.2239,9.1576,9.2166,166000.0
2013-11-04 09:40:00,12.51,12.53,12.49,12.53,203200.0,9.2239,9.2387,9.2092,9.2387,203200.0
2013-11-04 09:50:00,12.53,12.56,12.53,12.55,188800.0,9.2387,9.2608,9.2387,9.2534,188800.0
2013-11-04 10:00:00,12.55,12.57,12.55,12.57,159200.0,9.2534,9.2682,9.2534,9.2682,159200.0
2013-11-04 10:10:00,12.56,12.6,12.56,12.6,142000.0,9.2608,9.2903,9.2608,9.2903,142000.0
2013-11-04 10:20:00,12.6,12.64,12.59,12.64,338000.0,9.2903,9.3198,9.2829,9.3198,338000.0
2013-11-04 10:30:00,12.64,12.69,12.64,12.68,255600.0,9.3198,9.3567,9.3198,9.3493,255600.0
2013-11-04 10:40:00,12.68,12.72,12.68,12.72,260000.0,9.3493,9.3788,9.3493,9.3788,260000.0
2013-11-04 10:50:00,12.72,12.72,12.69,12.7,432000.0,9.3788,9.3788,9.3567,9.364,432000.0
2013-11-04 11:00:00,12.7,12.71,12.69,12.69,212000.0,9.364,9.3714,9.3567,9.3567,212000.0
2013-11-04 11:10:00,12.68,12.68,12.63,12.67,170400.0,9.3493,9.3493,9.3124,9.3419,170400.0
2013-11-04 11:20:00,12.67,12.7,12.65,12.68,230400.0,9.3419,9.364,9.3272,9.3493,230400.0
2013-11-04 11:30:00,12.69,12.7,12.68,12.69,129600.0,9.3567,9.364,9.3493,9.3567,129600.0
2013-11-04 11:40:00,12.69,12.75,12.69,12.75,275200.0,9.3567,9.4009,9.3567,9.4009,275200.0
2013-11-04 11:50:00,12.74,12.81,12.74,12.81,264400.0,9.3935,9.4451,9.3935,9.4451,264400.0
2013-11-04 12:00:00,12.81,12.84,12.8,12.82,322800.0,9.4451,9.4673,9.4378,9.4525,322800.0
2013-11-04 12:10:00,12.82,12.83,12.78,12.79,245200.0,9.4525,9.4599,9.423,9.4304,245200.0
2013-11-04 12:20:00,12.79,12.84,12.79,12.82,167200.0,9.4304,9.4673,9.4304,9.4525,167200.0
2013-11-04 12:30:00,12.82,12.83,12.8,12.82,108800.0,9.4525,9.4599,9.4378,9.4525,108800.0
2013-11-04 12:40:00,12.82,12.85,12.82,12.84,168400.0,9.4525,9.4746,9.4525,9.4673,168400.0
2013-11-04 12:50:00,12.83,12.84,12.81,12.81,230000.0,9.4599,9.4673,9.4451,9.4451,230000.0
2013-11-04 13:00:00,12.81,12.83,12.81,12.83,128000.0,9.4451,9.4599,9.4451,9.4599,128000.0
2013-11-04 13:10:00,12.83,12.85,12.83,12.84,126000.0,9.4599,9.4746,9.4599,9.4673,126000.0
2013-11-04 13:20:00,12.84,12.86,12.84,12.86,189600.0,9.4673,9.482,9.4673,9.482,189600.0
2013-11-04 13:30:00,12.86,12.89,12.85,12.88,238800.0,9.482,9.5041,9.4746,9.4967,238800.0
2013-11-04 13:40:00,12.88,12.9,12.88,12.89,200400.0,9.4967,9.5115,9.4967,9.5041,200400.0
2013-11-04 13:50:00,12.89,12.91,12.89,12.9,177600.0,9.5041,9.5189,9.5041,9.5115,177600.0
2013-11-04 14:00:00,12.9,12.93,12.9,12.92,232400.0,9.5115,9.5336,9.5115,9.5262,232400.0
2013-11-04 14:10:00,12.93,12.95,12.91,12.94,208800.0,9.5336,9.5484,9.5189,9.541,208800.0
2013-11-04 14:20:00,12.94,12.97,12.94,12.97,331600.0,9.541,9.5631,9.541,9.5631,331600.0
2013-11-04 14:30:00,12.97,12.99,12.95,12.97,286400.0,9.5631,9.5778,9.5484,9.5631,286400.0
2013-11-04 14:40:00,12.97,12.97,12.95,12.96,324400.0,9.5631,9.5631,9.5484,9.5557,324400.0
2013-11-04 14:50:00,12.96,12.97,12.95,12.95,293200.0,9.5557,9.5631,9.5484,9.5484,293200.0
2013-11-04 15:00:00,12.95,12.96,12.92,12.93,416000.0,9.5484,9.5557,9.5262,9.5336,416000.0
2013-11-04 15:10:00,12.93,12.93,12.9,12.91,334800.0,9.5336,9.5336,9.5115,9.5189,334800.0
2013-11-04 15:20:00,12.91,12.93,12.9,12.92,441200.0,9.5189,9.5336,9.5115,9.5262,441200.0
2013-11-04 15:30:00,12.92,12.95,12.91,12.94,344000.0,9.5262,9.5484,9.5189,9.541,344000.0
2013-11-04 15:40:00,12.94,12.97,12.94,12.97,486000.0,9.541,9.5631,9.541,9.5631,486000.0
2013-11-04 15:50:00,12.97,12.98,12.96,12.97,1334800.0,9.5631,9.5705,9.5557,9.5631,1334800.0
2013-11-05 09:30:00,12.46,12.5,12.31,12.33,1736000.0,9.1871,9.2166,9.0765,9.0912,1736000.0
2013-11-05 09:40:00,12.33,12.34,12.23,12.25,1222800.0,9.0912,9.0986,9.0175,9.0322,1222800.0
2013-11-05 09:50:00,12.25,12.26,12.21,12.25,674400.0,9.0322,9.0396,9.0027,9.0322,674400.0
2013-11-05 10:00:00,12.25,12.29,12.19,12.28,527600.0,9.0322,9.0617,8.988,9.0543,527600.0
2013-11-05 10:10:00,12.28,12.28,12.24,12.25,282800.0,9.0543,9.0543,9.0249,9.0322,282800.0
2013-11-05 10:20:00,12.25,12.25,12.21,12.24,338000.0,9.0322,9.0322,9.0027,9.0249,338000.0
2013-11-05 10:30:00,12.24,12.29,12.24,12.27,265200.0,9.0249,9.0617,9.0249,9.047,265200.0
2013-11-05 10:40:00,12.27,12.43,12.27,12.38,689600.0,9.047,9.1649,9.047,9.1281,689600.0
2013-11-05 10:50:00,12.38,12.44,12.36,12.36,465600.0,9.1281,9.1723,9.1133,9.1133,465600.0
2013-11-05 11:00:00,12.36,12.38,12.3,12.34,524400.0,9.1133,9.1281,9.0691,9.0986,524400.0
2013-11-05 11:10:00,12.35,12.38,12.34,12.38,202400.0,9.106,9.1281,9.0986,9.1281,202400.0
2013-11-05 11:20:00,12.38,12.38,12.37,12.37,186800.0,9.1281,9.1281,9.1207,9.1207,186800.0
2013-11-05 11:30:00,12.37,12.38,12.36,12.38,373200.0,9.1207,9.1281,9.1133,9.1281,373200.0
2013-11-05 11:40:00,12.38,12.38,12.36,12.38,337600.0,9.1281,9.1281,9.1133,9.1281,337600.0
2013-11-05 11:50:00,12.38,12.39,12.37,12.38,197200.0,9.1281,9.1355,9.1207,9.1281,197200.0
2013-11-05 12:00:00,12.38,12.4,12.37,12.38,218000.0,9.1281,9.1428,9.1207,9.1281,218000.0
2013-11-05 12:10:00,12.38,12.42,12.37,12.42,248400.0,9.1281,9.1576,9.1207,9.1576,248400.0
2013-11-05 12:20:00,12.42,12.45,12.41,12.44,354000.0,9.1576,9.1797,9.1502,9.1723,354000.0
2013-11-05 12:30:00,12.44,12.47,12.43,12.47,370800.0,9.1723,9.1944,9.1649,9.1944,370800.0
2013-11-05 12:40:00,12.47,12.48,12.45,12.47,310800.0,9.1944,9.2018,9.1797,9.1944,310800.0
2013-11-05 12:50:00,12.47,12.48,12.43,12.43,418400.0,9.1944,9.2018,9.1649,9.1649,418400.0
2013-11-05 13:00:00,12.43,12.44,12.42,12.43,474400.0,9.1649,9.1723,9.1576,9.1649,474400.0
2013-11-05 13:10:00,12.43,12.45,12.43,12.44,200800.0,9.1649,9.1797,9.1649,9.1723,200800.0
2013-11-05 13:20:00,12.44,12.46,12.44,12.45,169200.0,9.1723,9.1871,9.1723,9.1797,169200.0
2013-11-05 13:30:00,12.45,12.46,12.44,12.45,245200.0,9.1797,9.1871,9.1723,9.1797,245200.0
2013-11-05 13:40:00,12.45,12.45,12.43,12.43,165600.0,9.1797,9.1797,9.1649,9.1649,165600.0
2013-11-05 13:50:00,12.43,12.43,12.31,12.31,600400.0,9.1649,9.1649,9.0765,9.0765,600400.0
2013-11-05 14:00:00,12.31,12.31,12.26,12.26,335200.0,9.0765,9.0765,9.0396,9.0396,335200.0
2013-11-05 14:10:00,12.26,12.31,12.25,12.29,386400.0,9.0396,9.0765,9.0322,9.0617,386400.0
2013-11-05 14:20:00,12.29,12.36,12.29,12.36,344800.0,9.0617,9.1133,9.0617,9.1133,344800.0
2013-11-05 14:30:00,12.35,12.38,12.34,12.35,303200.0,9.106,9.1281,9.0986,9.106,303200.0
2013-11-05 14:40:00,12.35,12.37,12.33,12.34,342800.0,9.106,9.1207,9.0912,9.0986,342800.0
2013-11-05 14:50:00,12.34,12.35,12.34,12.34,247200.0,9.0986,9.106,9.0986,9.0986,247200.0
2013-11-05 15:00:00,12.35,12.37,12.33,12.36,248400.0,9.106,9.1207,9.0912,9.1133,248400.0
2013-11-05 15:10:00,12.36,12.37,12.33,12.34,448400.0,9.1133,9.1207,9.0912,9.0986,448400.0
2013-11-05 15:20:00,12.34,12.37,12.33,12.36,322000.0,9.0986,9.1207,9.0912,9.1133,322000.0
2013-11-05 15:30:00,12.37,12.37,12.32,12.33,439200.0,9.1207,9.1207,9.0838,9.0912,439200.0
2013-11-05 15:40:00,12.34,12.34,12.29,12.29,772400.0,9.0986,9.0986,9.0617,9.0617,772400.0
2013-11-05 15:50:00,12.29,12.31,12.28,12.29,1487600.0,9.0617,9.0765,9.0543,9.0617,1487600.0
2013-11-06 09:30:00,12.36,12.38,12.26,12.27,213200.0,9.1133,9.1281,9.0396,9.047,213200.0
2013-11-06 09:40:00,12.27,12.27,12.15,12.2,385200.0,9.047,9.047,8.9585,8.9954,385200.0
2013-11-06 09:50:00,12.2,12.24,12.2,12.21,100000.0,8.9954,9.0249,8.9954,9.0027,100000.0
2013-11-06 10:00:00,12.21,12.22,12.19,12.19,168800.0,9.0027,9.0101,8.988,8.988,168800.0
2013-11-06 10:10:00,12.19,12.19,12.13,12.13,161200.0,8.988,8.988,8.9438,8.9438,161200.0
2013-11-06 10:20:00,12.14,12.14,12.11,12.11,278000.0,8.9511,8.9511,8.929,8.929,278000.0
2013-11-06 10:30:00,12.11,12.12,12.09,12.09,261200.0,8.929,8.9364,8.9143,8.9143,261200.0
2013-11-06 10:40:00,12.09,12.09,12.06,12.08,242000.0,8.9143,8.9143,8.8921,8.9069,242000.0
2013-11-06 10:50:00,12.08,12.11,12.05,12.11,179200.0,8.9069,8.929,8.8848,8.929,179200.0
2013-11-06 11:00:00,12.11,12.11,12.03,12.04,358000.0,8.929,8.929,8.87,8.8774,358000.0
2013-11-06 11:10:00,12.04,12.05,12.02,12.03,240000.0,8.8774,8.8848,8.8626,8.87,240000.0
2013-11-06 11:20:00,12.03,12.05,12.02,12.04,210000.0,8.87,8.8848,8.8626,8.8774,210000.0
2013-11-06 11:30:00,12.04,12.05,12.02,12.04,136000.0,8.8774,8.8848,8.8626,8.8774,136000.0
2013-11-06 11:40:00,12.04,12.05,12.04,12.04,198800.0,8.8774,8.8848,8.8774,8.8774,198800.0
2013-11-06 11:50:00,12.05,12.1,12.04,12.1,1137200.0,8.8848,8.9216,8.8774,8.9216,1137200.0
2013-11-06 12:00:00,12.1,12.14,12.08,12.13,194000.0,8.9216,8.9511,8.9069,8.9438,194000.0
2013-11-06 12:10:00,12.13,12.14,12.08,12.09,170000.0,8.9438,8.9511,8.9069,8.9143,170000.0
2013-11-06 12:20:00,12.09,12.09,12.06,12.06,204800.0,8.9143,8.9143,8.8921,8.8921,204800.0
2013-11-06 12:30:00,12.06,12.13,12.06,12.13,408000.0,8.8921,8.9438,8.8921,8.9438,408000.0
2013-11-06 12:40:00,12.13,12.14,12.11,12.13,130000.0,8.9438,8.9511,8.929,8.9438,130000.0
2013-11-06 12:50:00,12.13,12.14,12.12,12.13,110800.0,8.9438,8.9511,8.9364,8.9438,110800.0
2013-11-06 13:00:00,12.13,12.13,12.09,12.1,246800.0,8.9438,8.9438,8.9143,8.9216,246800.0
2013-11-06 13:10:00,12.1,12.12,12.09,12.09,173600.0,8.9216,8.9364,8.9143,8.9143,173600.0
2013-11-06 13:20:00,12.09,12.12,12.09,12.11,136000.0,8.9143,8.9364,8.9143,8.929,136000.0
2013-11-06 13:30:00,12.12,12.12,12.09,12.11,171600.0,8.9364,8.9364,8.9143,8.929,171600.0
2013-11-06 13:40:00,12.1,12.11,12.09,12.1,166000.0,8.9216,8.929,8.9143,8.9216,166000.0
2013-11-06 13:50:00,12.1,12.1,12.08,12.08,236400.0,8.9216,8.9216,8.9069,8.9069,236400.0
2013-11-06 14:00:00,12.08,12.1,12.08,12.09,214800.0,8.9069,8.9216,8.9069,8.9143,214800.0
2013-11-06 14:10:00,12.09,12.15,12.08,12.15,322400.0,8.9143,8.9585,8.9069,8.9585,322400.0
2013-11-06 14:20:00,12.15,12.16,12.11,12.13,229600.0,8.9585,8.9659,8.929,8.9438,229600.0
2013-11-06 14:30:00,12.13,12.15,12.13,12.13,219200.0,8.9438,8.9585,8.9438,8.9438,219200.0
2013-11-06 14:40:00,12.13,12.13,12.1,12.1,180400.0,8.9438,8.9438,8.9216,8.9216,180400.0
2013-11-06 14:50:00,12.1,12.1,12.09,12.09,187200.0,8.9216,8.9216,8.9143,8.9143,187200.0
2013-11-06 15:00:00,12.1,12.12,12.09,12.12,210000.0,8.9216,8.9364,8.9143,8.9364,210000.0
2013-11-06 15:10:00,12.12,12.12,12.1,12.11,286000.0,8.9364,8.9364,8.9216,8.929,286000.0
2013-11-06 15:20:00,12.11,12.13,12.09,12.1,352400.0,8.929,8.9438,8.9143,8.9216,352400.0
2013-11-06 15:30:00,12.1,12.1,12.08,12.09,489200.0,8.9216,8.9216,8.9069,8.9143,489200.0
2013-11-06 15:40:00,12.09,12.09,12.07,12.07,520800.0,8.9143,8.9143,8.8995,8.8995,520800.0
2013-11-06 15:50:00,12.08,12.09,12.05,12.07,1759600.0,8.9069,8.9143,8.8848,8.8995,1759600.0
2013-11-07 09:30:00,12.1,12.12,12.03,12.06,326000.0,8.9216,8.9364,8.87,8.8921,326000.0
2013-11-07 09:40:00,12.06,12.13,12.05,12.08,498400.0,8.8921,8.9438,8.8848,8.9069,498400.0
2013-11-07 09:50:00,12.08,12.08,12.03,12.04,326800.0,8.9069,8.9069,8.87,8.8774,326800.0
2013-11-07 10:00:00,12.04,12.05,12.01,12.02,478400.0,8.8774,8.8848,8.8553,8.8626,478400.0
2013-11-07 10:10:00,12.01,12.01,11.93,11.94,269200.0,8.8553,8.8553,8.7963,8.8037,269200.0
2013-11-07 10:20:00,11.94,11.96,11.9,11.92,222800.0,8.8037,8.8184,8.7742,8.7889,222800.0
2013-11-07 10:30:00,11.92,11.93,11.89,11.9,157200.0,8.7889,8.7963,8.7668,8.7742,157200.0
2013-11-07 10:40:00,11.9,11.94,11.9,11.94,249200.0,8.7742,8.8037,8.7742,8.8037,249200.0
2013-11-07 10:50:00,11.94,11.96,11.92,11.92,197600.0,8.8037,8.8184,8.7889,8.7889,197600.0
2013-11-07 11:00:00,11.92,11.96,11.91,11.93,130000.0,8.7889,8.8184,8.7815,8.7963,130000.0
2013-11-07 11:10:00,11.92,11.94,11.89,11.9,120800.0,8.7889,8.8037,8.7668,8.7742,120800.0
2013-11-07 11:20:00,11.9,11.93,11.87,11.9,428800.0,8.7742,8.7963,8.752,8.7742,428800.0
2013-11-07 11:30:00,11.9,11.92,11.89,11.92,156000.0,8.7742,8.7889,8.7668,8.7889,156000.0
2013-11-07 11:40:00,11.92,11.92,11.9,11.91,218800.0,8.7889,8.7889,8.7742,8.7815,218800.0
2013-11-07 11:50:00,11.91,11.91,11.88,11.88,121600.0,8.7815,8.7815,8.7594,8.7594,121600.0
2013-11-07 12:00:00,11.88,11.93,11.88,11.92,139600.0,8.7594,8.7963,8.7594,8.7889,139600.0
2013-11-07 12:10:00,11.93,11.94,11.92,11.94,114800.0,8.7963,8.8037,8.7889,8.8037,114800.0
2013-11-07 12:20:00,11.94,11.97,11.93,11.97,137600.0,8.8037,8.8258,8.7963,8.8258,137600.0
2013-11-07 12:30:00,11.97,11.97,11.95,11.96,124800.0,8.8258,8.8258,8.811,8.8184,124800.0
2013-11-07 12:40:00,11.95,11.96,11.93,11.93,127200.0,8.811,8.8184,8.7963,8.7963,127200.0
2013-11-07 12:50:00,11.93,11.93,11.88,11.88,108400.0,8.7963,8.7963,8.7594,8.7594,108400.0
2013-11-07 13:00:00,11.88,11.92,11.88,11.89,125600.0,8.7594,8.7889,8.7594,8.7668,125600.0
2013-11-07 13:10:00,11.9,11.9,11.88,11.88,70000.0,8.7742,8.7742,8.7594,8.7594,70000.0
2013-11-07 13:20:00,11.88,11.89,11.85,11.85,118000.0,8.7594,8.7668,8.7373,8.7373,118000.0
2013-11-07 13:30:00,11.85,11.88,11.85,11.87,138400.0,8.7373,8.7594,8.7373,8.752,138400.0
2013-11-07 13:40:00,11.87,11.87,11.83,11.83,186000.0,8.752,8.752,8.7226,8.7226,186000.0
2013-11-07 13:50:00,11.83,11.84,11.82,11.84,188000.0,8.7226,8.7299,8.7152,8.7299,188000.0
2013-11-07 14:00:00,11.84,11.84,11.8,11.82,243600.0,8.7299,8.7299,8.7004,8.7152,243600.0
2013-11-07 14:10:00,11.82,11.82,11.79,11.82,328400.0,8.7152,8.7152,8.6931,8.7152,328400.0
2013-11-07 14:20:00,11.82,11.82,11.78,11.78,161200.0,8.7152,8.7152,8.6857,8.6857,161200.0
2013-11-07 14:30:00,11.78,11.78,11.72,11.73,496400.0,8.6857,8.6857,8.6414,8.6488,496400.0
2013-11-07 14:40:00,11.73,11.74,11.71,11.73,365200.0,8.6488,8.6562,8.6341,8.6488,365200.0
2013-11-07 14:50:00,11.72,11.75,11.72,11.74,232800.0,8.6414,8.6636,8.6414,8.6562,232800.0
2013-11-07 15:00:00,11.74,11.74,11.71,11.72,252000.0,8.6562,8.6562,8.6341,8.6414,252000.0
2013-11-07 15:10:00,11.72,11.74,11.71,11.72,216800.0,8.6414,8.6562,8.6341,8.6414,216800.0
2013-11-07 15:20:00,11.72,11.74,11.71,11.71,348800.0,8.6414,8.6562,8.6341,8.6341,348800.0
2013-11-07 15:30:00,11.71,11.72,11.67,11.68,724400.0,8.6341,8.6414,8.6046,8.612,724400.0
2013-11-07 15:40:00,11.68,11.68,11.61,11.61,1130800.0,8.612,8.612,8.5603,8.5603,1130800.0
2013-11-07 15:50:00,11.61,11.65,11.61,11.62,1358800.0,8.5603,8.5898,8.5603,8.5677,1358800.0
2013-11-08 09:30:00,11.65,11.71,11.59,11.6,469200.0,8.5898,8.6341,8.5456,8.553,469200.0
2013-11-08 09:40:00,11.61,11.71,11.6,11.68,357200.0,8.5603,8.6341,8.553,8.612,357200.0
2013-11-08 09:50:00,11.68,11.69,11.58,11.6,276800.0,8.612,8.6193,8.5382,8.553,276800.0
2013-11-08 10:00:00,11.6,11.63,11.58,11.62,388000.0,8.553,8.5751,8.5382,8.5677,388000.0
2013-11-08 10:10:00,11.63,11.71,11.61,11.69,202400.0,8.5751,8.6341,8.5603,8.6193,202400.0
2013-11-08 10:20:00,11.69,11.7,11.67,11.69,76400.0,8.6193,8.6267,8.6046,8.6193,76400.0
2013-11-08 10:30:00,11.69,11.7,11.67,11.69,328800.0,8.6193,8.6267,8.6046,8.6193,328800.0
2013-11-08 10:40:00,11.69,11.69,11.63,11.66,480000.0,8.6193,8.6193,8.5751,8.5972,480000.0
2013-11-08 10:50:00,11.66,11.7,11.65,11.69,73200.0,8.5972,8.6267,8.5898,8.6193,73200.0
2013-11-08 11:00:00,11.69,11.71,11.66,11.69,374400.0,8.6193,8.6341,8.5972,8.6193,374400.0
2013-11-08 11:10:00,11.69,11.7,11.68,11.69,72800.0,8.6193,8.6267,8.612,8.6193,72800.0
2013-11-08 11:20:00,11.69,11.69,11.68,11.69,67600.0,8.6193,8.6193,8.612,8.6193,67600.0
2013-11-08 11:30:00,11.68,11.72,11.68,11.72,230400.0,8.612,8.6414,8.612,8.6414,230400.0
2013-11-08 11:40:00,11.72,11.75,11.71,11.75,76800.0,8.6414,8.6636,8.6341,8.6636,76800.0
2013-11-08 11:50:00,11.75,11.8,11.75,11.78,70400.0,8.6636,8.7004,8.6636,8.6857,70400.0
2013-11-08 12:00:00,11.78,11.8,11.77,11.79,79600.0,8.6857,8.7004,8.6783,8.6931,79600.0
2013-11-08 12:10:00,11.78,11.79,11.77,11.77,65200.0,8.6857,8.6931,8.6783,8.6783,65200.0
2013-11-08 12:20:00,11.77,11.78,11.75,11.77,72000.0,8.6783,8.6857,8.6636,8.6783,72000.0
2013-11-08 12:30:00,11.77,11.77,11.75,11.76,37600.0,8.6783,8.6783,8.6636,8.6709,37600.0
2013-11-08 12:40:00,11.75,11.76,11.75,11.75,34800.0,8.6636,8.6709,8.6636,8.6636,34800.0
2013-11-08 12:50:00,11.75,11.79,11.75,11.78,40000.0,8.6636,8.6931,8.6636,8.6857,40000.0
2013-11-08 13:00:00,11.78,11.78,11.76,11.76,27600.0,8.6857,8.6857,8.6709,8.6709,27600.0
2013-11-08 13:10:00,11.76,11.76,11.74,11.76,33200.0,8.6709,8.6709,8.6562,8.6709,33200.0
2013-11-08 13:20:00,11.75,11.79,11.75,11.79,34800.0,8.6636,8.6931,8.6636,8.6931,34800.0
2013-11-08 13:30:00,11.79,11.79,11.76,11.77,48000.0,8.6931,8.6931,8.6709,8.6783,48000.0
2013-11-08 13:40:00,11.77,11.79,11.77,11.78,56800.0,8.6783,8.6931,8.6783,8.6857,56800.0
2013-11-08 13:50:00,11.77,11.78,11.76,11.78,36400.0,8.6783,8.6857,8.6709,8.6857,36400.0
2013-11-08 14:00:00,11.77,11.78,11.75,11.76,55600.0,8.6783,8.6857,8.6636,8.6709,55600.0
2013-11-08 14:10:00,11.77,11.78,11.76,11.78,38000.0,8.6783,8.6857,8.6709,8.6857,38000.0
2013-11-08 14:20:00,11.78,11.79,11.78,11.78,60000.0,8.6857,8.6931,8.6857,8.6857,60000.0
2013-11-08 14:30:00,11.78,11.78,11.77,11.78,50000.0,8.6857,8.6857,8.6783,8.6857,50000.0
2013-11-08 14:40:00,11.78,11.78,11.76,11.76,72800.0,8.6857,8.6857,8.6709,8.6709,72800.0
2013-11-08 14:50:00,11.76,11.76,11.74,11.74,78400.0,8.6709,8.6709,8.6562,8.6562,78400.0
2013-11-08 15:00:00,11.74,11.74,11.71,11.71,119600.0,8.6562,8.6562,8.6341,8.6341,119600.0
2013-11-08 15:10:00,11.71,11.72,11.71,11.72,89600.0,8.6341,8.6414,8.6341,8.6414,89600.0
2013-11-08 15:20:00,11.73,11.75,11.72,11.74,76800.0,8.6488,8.6636,8.6414,8.6562,76800.0
2013-11-08 15:30:00,11.74,11.77,11.74,11.77,92800.0,8.6562,8.6783,8.6562,8.6783,92800.0
2013-11-08 15:40:00,11.77,11.77,11.76,11.77,214800.0,8.6783,8.6783,8.6709,8.6783,214800.0
2013-11-08 15:50:00,11.77,11.79,11.77,11.78,560800.0,8.6783,8.6931,8.6783,8.6857,560800.0
2013-11-11 09:30:00,11.81,11.81,11.72,11.72,236800.0,8.7078,8.7078,8.6414,8.6414,236800.0
2013-11-11 09:40:00,11.73,11.73,11.69,11.7,344000.0,8.6488,8.6488,8.6193,8.6267,344000.0
2013-11-11 09:50:00,11.7,11.77,11.69,11.73,350800.0,8.6267,8.6783,8.6193,8.6488,350800.0
2013-11-11 10:00:00,11.73,11.77,11.73,11.76,106000.0,8.6488,8.6783,8.6488,8.6709,106000.0
2013-11-11 10:10:00,11.76,11.77,11.75,11.76,93600.0,8.6709,8.6783,8.6636,8.6709,93600.0
2013-11-11 10:20:00,11.76,11.79,11.76,11.78,168800.0,8.6709,8.6931,8.6709,8.6857,168800.0
2013-11-11 10:30:00,11.79,11.79,11.74,11.75,277600.0,8.6931,8.6931,8.6562,8.6636,277600.0
2013-11-11 10:40:00,11.76,11.77,11.74,11.76,210800.0,8.6709,8.6783,8.6562,8.6709,210800.0
2013-11-11 10:50:00,11.76,11.78,11.76,11.78,188000.0,8.6709,8.6857,8.6709,8.6857,188000.0
2013-11-11 11:00:00,11.78,11.78,11.74,11.77,126400.0,8.6857,8.6857,8.6562,8.6783,126400.0
2013-11-11 11:10:00,11.78,11.78,11.76,11.76,111200.0,8.6857,8.6857,8.6709,8.6709,111200.0
2013-11-11 11:20:00,11.76,11.79,11.76,11.78,116800.0,8.6709,8.6931,8.6709,8.6857,116800.0
2013-11-11 11:30:00,11.78,11.78,11.75,11.77,109200.0,8.6857,8.6857,8.6636,8.6783,109200.0
2013-11-11 11:40:00,11.77,11.79,11.77,11.78,29600.0,8.6783,8.6931,8.6783,8.6857,29600.0
2013-11-11 11:50:00,11.78,11.79,11.75,11.76,120000.0,8.6857,8.6931,8.6636,8.6709,120000.0
2013-11-11 12:00:00,11.76,11.77,11.75,11.76,52400.0,8.6709,8.6783,8.6636,8.6709,52400.0
2013-11-11 12:10:00,11.76,11.76,11.75,11.76,32000.0,8.6709,8.6709,8.6636,8.6709,32000.0
2013-11-11 12:20:00,11.75,11.75,11.72,11.72,70400.0,8.6636,8.6636,8.6414,8.6414,70400.0
2013-11-11 12:30:00,11.72,11.72,11.7,11.71,80400.0,8.6414,8.6414,8.6267,8.6341,80400.0
2013-11-11 12:40:00,11.72,11.72,11.68,11.7,202400.0,8.6414,8.6414,8.612,8.6267,202400.0
2013-11-11 12:50:00,11.71,11.72,11.71,11.72,43200.0,8.6341,8.6414,8.6341,8.6414,43200.0
2013-11-11 13:00:00,11.72,11.75,11.72,11.75,64000.0,8.6414,8.6636,8.6414,8.6636,64000.0
2013-11-11 13:10:00,11.75,11.75,11.74,11.75,76000.0,8.6636,8.6636,8.6562,8.6636,76000.0
2013-11-11 13:20:00,11.75,11.75,11.74,11.74,56800.0,8.6636,8.6636,8.6562,8.6562,56800.0
2013-11-11 13:30:00,11.74,11.74,11.74,11.74,57600.0,8.6562,8.6562,8.6562,8.6562,57600.0
2013-11-11 13:40:00,11.74,11.75,11.74,11.75,86800.0,8.6562,8.6636,8.6562,8.6636,86800.0
2013-11-11 13:50:00,11.75,11.76,11.74,11.76,68800.0,8.6636,8.6709,8.6562,8.6709,68800.0
2013-11-11 14:00:00,11.76,11.76,11.74,11.74,98800.0,8.6709,8.6709,8.6562,8.6562,98800.0
2013-11-11 14:10:00,11.74,11.74,11.72,11.73,214800.0,8.6562,8.6562,8.6414,8.6488,214800.0
2013-11-11 14:20:00,11.73,11.74,11.72,11.72,106000.0,8.6488,8.6562,8.6414,8.6414,106000.0
2013-11-11 14:30:00,11.72,11.73,11.71,11.73,145200.0,8.6414,8.6488,8.6341,8.6488,145200.0
2013-11-11 14:40:00,11.73,11.73,11.72,11.72,41600.0,8.6488,8.6488,8.6414,8.6414,41600.0
2013-11-11 14:50:00,11.72,11.73,11.72,11.72,146400.0,8.6414,8.6488,8.6414,8.6414,146400.0
2013-11-11 15:00:00,11.72,11.74,11.72,11.72,125600.0,8.6414,8.6562,8.6414,8.6414,125600.0
2013-11-11 15:10:00,11.73,11.73,11.72,11.72,116400.0,8.6488,8.6488,8.6414,8.6414,116400.0
2013-11-11 15:20:00,11.72,11.72,11.72,11.72,122000.0,8.6414,8.6414,8.6414,8.6414,122000.0
2013-11-11 15:30:00,11.72,11.72,11.7,11.7,313200.0,8.6414,8.6414,8.6267,8.6267,313200.0
2013-11-11 15:40:00,11.7,11.73,11.7,11.72,448000.0,8.6267,8.6488,8.6267,8.6414,448000.0
2013-11-11 15:50:00,11.72,11.72,11.7,11.71,610000.0,8.6414,8.6414,8.6267,8.6341,610000.0
2013-11-12 09:30:00,11.66,11.77,11.66,11.72,252000.0,8.5972,8.6783,8.5972,8.6414,252000.0
2013-11-12 09:40:00,11.72,11.72,11.7,11.7,100800.0,8.6414,8.6414,8.6267,8.6267,100800.0
2013-11-12 09:50:00,11.71,11.71,11.68,11.69,152800.0,8.6341,8.6341,8.612,8.6193,152800.0
2013-11-12 10:00:00,11.7,11.7,11.68,11.68,110800.0,8.6267,8.6267,8.612,8.612,110800.0
2013-11-12 10:10:00,11.69,11.74,11.68,11.73,153200.0,8.6193,8.6562,8.612,8.6488,153200.0
2013-11-12 10:20:00,11.73,11.78,11.73,11.78,158800.0,8.6488,8.6857,8.6488,8.6857,158800.0
2013-11-12 10:30:00,11.78,11.79,11.77,11.78,183600.0,8.6857,8.6931,8.6783,8.6857,183600.0
2013-11-12 10:40:00,11.78,11.81,11.77,11.77,175200.0,8.6857,8.7078,8.6783,8.6783,175200.0
2013-11-12 10:50:00,11.78,11.79,11.76,11.77,157600.0,8.6857,8.6931,8.6709,8.6783,157600.0
2013-11-12 11:00:00,11.77,11.79,11.76,11.78,143600.0,8.6783,8.6931,8.6709,8.6857,143600.0
2013-11-12 11:10:00,11.78,11.79,11.77,11.78,131600.0,8.6857,8.6931,8.6783,8.6857,131600.0
2013-11-12 11:20:00,11.78,11.78,11.76,11.77,60400.0,8.6857,8.6857,8.6709,8.6783,60400.0
2013-11-12 11:30:00,11.77,11.77,11.72,11.72,100800.0,8.6783,8.6783,8.6414,8.6414,100800.0
2013-11-12 11:40:00,11.72,11.72,11.69,11.7,96400.0,8.6414,8.6414,8.6193,8.6267,96400.0
2013-11-12 11:50:00,11.71,11.73,11.71,11.72,68400.0,8.6341,8.6488,8.6341,8.6414,68400.0
2013-11-12 12:00:00,11.72,11.74,11.68,11.69,107200.0,8.6414,8.6562,8.612,8.6193,107200.0
2013-11-12 12:10:00,11.68,11.75,11.68,11.74,134800.0,8.612,8.6636,8.612,8.6562,134800.0
2013-11-12 12:20:00,11.75,11.76,11.74,11.75,105600.0,8.6636,8.6709,8.6562,8.6636,105600.0
2013-11-12 12:30:00,11.75,11.75,11.72,11.72,177600.0,8.6636,8.6636,8.6414,8.6414,177600.0
2013-11-12 12:40:00,11.72,11.76,11.72,11.76,124800.0,8.6414,8.6709,8.6414,8.6709,124800.0
2013-11-12 12:50:00,11.76,11.77,11.71,11.71,106400.0,8.6709,8.6783,8.6341,8.6341,106400.0
2013-11-12 13:00:00,11.71,11.71,11.68,11.71,79200.0,8.6341,8.6341,8.612,8.6341,79200.0
2013-11-12 13:10:00,11.71,11.72,11.7,11.71,54000.0,8.6341,8.6414,8.6267,8.6341,54000.0
2013-11-12 13:20:00,11.71,11.71,11.68,11.68,106800.0,8.6341,8.6341,8.612,8.612,106800.0
2013-11-12 13:30:00,11.69,11.69,11.66,11.67,83600.0,8.6193,8.6193,8.5972,8.6046,83600.0
2013-11-12 13:40:00,11.67,11.68,11.66,11.68,67600.0,8.6046,8.612,8.5972,8.612,67600.0
2013-11-12 13:50:00,11.68,11.71,11.68,11.7,56000.0,8.612,8.6341,8.612,8.6267,56000.0
2013-11-12 14:00:00,11.71,11.72,11.71,11.71,123200.0,8.6341,8.6414,8.6341,8.6341,123200.0
2013-11-12 14:10:00,11.71,11.71,11.68,11.68,153600.0,8.6341,8.6341,8.612,8.612,153600.0
2013-11-12 14:20:00,11.68,11.7,11.68,11.7,147200.0,8.612,8.6267,8.612,8.6267,147200.0
2013-11-12 14:30:00,11.7,11.72,11.69,11.72,144000.0,8.6267,8.6414,8.6193,8.6414,144000.0
2013-11-12 14:40:00,11.72,11.73,11.71,11.73,141600.0,8.6414,8.6488,8.6341,8.6488,141600.0
2013-11-12 14:50:00,11.73,11.76,11.73,11.74,157600.0,8.6488,8.6709,8.6488,8.6562,157600.0
2013-11-12 15:00:00,11.74,11.75,11.74,11.74,105600.0,8.6562,8.6636,8.6562,8.6562,105600.0
2013-11-12 15:10:00,11.74,11.76,11.74,11.74,142400.0,8.6562,8.6709,8.6562,8.6562,142400.0
2013-11-12 15:20:00,11.74,11.75,11.74,11.75,144000.0,8.6562,8.6636,8.6562,8.6636,144000.0
2013-11-12 15:30:00,11.75,11.77,11.75,11.76,163600.0,8.6636,8.6783,8.6636,8.6709,163600.0
2013-11-12 15:40:00,11.76,11.77,11.74,11.74,225200.0,8.6709,8.6783,8.6562,8.6562,225200.0
2013-11-12 15:50:00,11.74,11.76,11.74,11.75,461200.0,8.6562,8.6709,8.6562,8.6636,461200.0
2013-11-13 09:30:00,11.63,11.67,11.57,11.59,438800.0,8.5751,8.6046,8.5308,8.5456,438800.0
2013-11-13 09:40:00,11.59,11.63,11.58,11.59,409200.0,8.5456,8.5751,8.5382,8.5456,409200.0
2013-11-13 09:50:00,11.59,11.61,11.56,11.59,161600.0,8.5456,8.5603,8.5235,8.5456,161600.0
2013-11-13 10:00:00,11.59,11.6,11.54,11.55,242800.0,8.5456,8.553,8.5087,8.5161,242800.0
2013-11-13 10:10:00,11.55,11.59,11.55,11.59,143200.0,8.5161,8.5456,8.5161,8.5456,143200.0
2013-11-13 10:20:00,11.58,11.59,11.55,11.56,223200.0,8.5382,8.5456,8.5161,8.5235,223200.0
2013-11-13 10:30:00,11.56,11.56,11.55,11.56,129600.0,8.5235,8.5235,8.5161,8.5235,129600.0
2013-11-13 10:40:00,11.56,11.56,11.53,11.54,222400.0,8.5235,8.5235,8.5014,8.5087,222400.0
2013-11-13 10:50:00,11.54,11.58,11.54,11.58,200400.0,8.5087,8.5382,8.5087,8.5382,200400.0
2013-11-13 11:00:00,11.58,11.58,11.56,11.58,165200.0,8.5382,8.5382,8.5235,8.5382,165200.0
2013-11-13 11:10:00,11.57,11.57,11.56,11.56,105200.0,8.5308,8.5308,8.5235,8.5235,105200.0
2013-11-13 11:20:00,11.56,11.57,11.55,11.56,190000.0,8.5235,8.5308,8.5161,8.5235,190000.0
2013-11-13 11:30:00,11.56,11.58,11.56,11.56,128800.0,8.5235,8.5382,8.5235,8.5235,128800.0
2013-11-13 11:40:00,11.56,11.57,11.55,11.55,196000.0,8.5235,8.5308,8.5161,8.5161,196000.0
2013-11-13 11:50:00,11.55,11.56,11.54,11.55,141600.0,8.5161,8.5235,8.5087,8.5161,141600.0
2013-11-13 12:00:00,11.55,11.55,11.52,11.52,142000.0,8.5161,8.5161,8.494,8.494,142000.0
2013-11-13 12:10:00,11.52,11.55,11.52,11.55,162000.0,8.494,8.5161,8.494,8.5161,162000.0
2013-11-13 12:20:00,11.55,11.58,11.55,11.57,226000.0,8.5161,8.5382,8.5161,8.5308,226000.0
2013-11-13 12:30:00,11.56,11.56,11.55,11.56,133600.0,8.5235,8.5235,8.5161,8.5235,133600.0
2013-11-13 12:40:00,11.56,11.56,11.55,11.55,132000.0,8.5235,8.5235,8.5161,8.5161,132000.0
2013-11-13 12:50:00,11.55,11.57,11.55,11.57,233600.0,8.5161,8.5308,8.5161,8.5308,233600.0
2013-11-13 13:00:00,11.57,11.63,11.57,11.63,396000.0,8.5308,8.5751,8.5308,8.5751,396000.0
2013-11-13 13:10:00,11.63,11.65,11.62,11.62,152000.0,8.5751,8.5898,8.5677,8.5677,152000.0
2013-11-13 13:20:00,11.62,11.63,11.59,11.6,280400.0,8.5677,8.5751,8.5456,8.553,280400.0
2013-11-13 13:30:00,11.6,11.62,11.6,11.6,341200.0,8.553,8.5677,8.553,8.553,341200.0
2013-11-13 13:40:00,11.6,11.6,11.56,11.57,268400.0,8.553,8.553,8.5235,8.5308,268400.0
2013-11-13 13:50:00,11.57,11.58,11.56,11.57,307600.0,8.5308,8.5382,8.5235,8.5308,307600.0
2013-11-13 14:00:00,11.57,11.57,11.56,11.56,163200.0,8.5308,8.5308,8.5235,8.5235,163200.0
2013-11-13 14:10:00,11.56,11.57,11.55,11.56,149200.0,8.5235,8.5308,8.5161,8.5235,149200.0
2013-11-13 14:20:00,11.56,11.57,11.5,11.51,563200.0,8.5235,8.5308,8.4792,8.4866,563200.0
2013-11-13 14:30:00,11.5,11.5,11.47,11.47,339600.0,8.4792,8.4792,8.4571,8.4571,339600.0
2013-11-13 14:40:00,11.47,11.5,11.47,11.5,198000.0,8.4571,8.4792,8.4571,8.4792,198000.0
2013-11-13 14:50:00,11.5,11.53,11.49,11.51,248000.0,8.4792,8.5014,8.4719,8.4866,248000.0
2013-11-13 15:00:00,11.51,11.51,11.5,11.51,180400.0,8.4866,8.4866,8.4792,8.4866,180400.0
2013-11-13 15:10:00,11.51,11.51,11.5,11.51,197200.0,8.4866,8.4866,8.4792,8.4866,197200.0
2013-11-13 15:20:00,11.51,11.54,11.51,11.54,236400.0,8.4866,8.5087,8.4866,8.5087,236400.0
2013-11-13 15:30:00,11.54,11.59,11.53,11.58,354400.0,8.5087,8.5456,8.5014,8.5382,354400.0
2013-11-13 15:40:00,11.58,11.62,11.58,11.62,796400.0,8.5382,8.5677,8.5382,8.5677,796400.0
2013-11-13 15:50:00,11.62,11.63,11.61,11.63,821600.0,8.5677,8.5751,8.5603,8.5751,821600.0
2013-11-14 09:30:00,11.65,11.69,11.61,11.63,248400.0,8.5898,8.6193,8.5603,8.5751,248400.0
2013-11-14 09:40:00,11.63,11.63,11.58,11.59,104000.0,8.5751,8.5751,8.5382,8.5456,104000.0
2013-11-14 09:50:00,11.59,11.59,11.56,11.56,144800.0,8.5456,8.5456,8.5235,8.5235,144800.0
2013-11-14 10:00:00,11.56,11.56,11.53,11.54,135200.0,8.5235,8.5235,8.5014,8.5087,135200.0
2013-11-14 10:10:00,11.54,11.61,11.54,11.61,268000.0,8.5087,8.5603,8.5087,8.5603,268000.0
2013-11-14 10:20:00,11.61,11.63,11.59,11.59,252400.0,8.5603,8.5751,8.5456,8.5456,252400.0
2013-11-14 10:30:00,11.59,11.65,11.59,11.65,209600.0,8.5456,8.5898,8.5456,8.5898,209600.0
2013-11-14 10:40:00,11.65,11.66,11.63,11.65,90400.0,8.5898,8.5972,8.5751,8.5898,90400.0
2013-11-14 10:50:00,11.64,11.64,11.61,11.63,74000.0,8.5825,8.5825,8.5603,8.5751,74000.0
2013-11-14 11:00:00,11.63,11.67,11.62,11.67,57600.0,8.5751,8.6046,8.5677,8.6046,57600.0
2013-11-14 11:10:00,11.67,11.68,11.66,11.67,114800.0,8.6046,8.612,8.5972,8.6046,114800.0
2013-11-14 11:20:00,11.67,11.69,11.67,11.68,98800.0,8.6046,8.6193,8.6046,8.612,98800.0
2013-11-14 11:30:00,11.68,11.68,11.64,11.65,182000.0,8.612,8.612,8.5825,8.5898,182000.0
2013-11-14 11:40:00,11.65,11.68,11.65,11.68,125200.0,8.5898,8.612,8.5898,8.612,125200.0
2013-11-14 11:50:00,11.68,11.69,11.67,11.68,137600.0,8.612,8.6193,8.6046,8.612,137600.0
2013-11-14 12:00:00,11.68,11.69,11.66,11.68,324000.0,8.612,8.6193,8.5972,8.612,324000.0
2013-11-14 12:10:00,11.68,11.69,11.68,11.69,55600.0,8.612,8.6193,8.612,8.6193,55600.0
2013-11-14 12:20:00,11.69,11.69,11.67,11.67,80800.0,8.6193,8.6193,8.6046,8.6046,80800.0
2013-11-14 12:30:00,11.67,11.69,11.66,11.69,182400.0,8.6046,8.6193,8.5972,8.6193,182400.0
2013-11-14 12:40:00,11.69,11.69,11.67,11.68,205200.0,8.6193,8.6193,8.6046,8.612,205200.0
2013-11-14 12:50:00,11.68,11.68,11.66,11.66,52400.0,8.612,8.612,8.5972,8.5972,52400.0
2013-11-14 13:00:00,11.67,11.68,11.66,11.68,60400.0,8.6046,8.612,8.5972,8.612,60400.0
2013-11-14 13:10:00,11.68,11.68,11.65,11.67,106000.0,8.612,8.612,8.5898,8.6046,106000.0
2013-11-14 13:20:00,11.67,11.68,11.67,11.67,43600.0,8.6046,8.612,8.6046,8.6046,43600.0
2013-11-14 13:30:00,11.67,11.69,11.66,11.69,51200.0,8.6046,8.6193,8.5972,8.6193,51200.0
2013-11-14 13:40:00,11.69,11.69,11.67,11.67,76800.0,8.6193,8.6193,8.6046,8.6046,76800.0
2013-11-14 13:50:00,11.67,11.68,11.67,11.68,86000.0,8.6046,8.612,8.6046,8.612,86000.0
2013-11-14 14:00:00,11.68,11.68,11.66,11.66,59600.0,8.612,8.612,8.5972,8.5972,59600.0
2013-11-14 14:10:00,11.66,11.68,11.66,11.68,69600.0,8.5972,8.612,8.5972,8.612,69600.0
2013-11-14 14:20:00,11.68,11.69,11.67,11.69,57600.0,8.612,8.6193,8.6046,8.6193,57600.0
2013-11-14 14:30:00,11.69,11.69,11.67,11.68,253200.0,8.6193,8.6193,8.6046,8.612,253200.0
2013-11-14 14:40:00,11.68,11.68,11.67,11.68,95200.0,8.612,8.612,8.6046,8.612,95200.0
2013-11-14 14:50:00,11.68,11.68,11.67,11.67,70400.0,8.612,8.612,8.6046,8.6046,70400.0
2013-11-14 15:00:00,11.67,11.68,11.66,11.68,131200.0,8.6046,8.612,8.5972,8.612,131200.0
2013-11-14 15:10:00,11.68,11.68,11.67,11.67,184000.0,8.612,8.612,8.6046,8.6046,184000.0
2013-11-14 15:20:00,11.67,11.68,11.67,11.68,136800.0,8.6046,8.612,8.6046,8.612,136800.0
2013-11-14 15:30:00,11.68,11.68,11.66,11.67,283200.0,8.612,8.612,8.5972,8.6046,283200.0
2013-11-14 15:40:00,11.67,11.68,11.66,11.68,282400.0,8.6046,8.612,8.5972,8.612,282400.0
2013-11-14 15:50:00,11.68,11.68,11.65,11.65,696000.0,8.612,8.612,8.5898,8.5898,696000.0
2013-11-15 09:30:00,11.71,11.71,11.6,11.62,802400.0,8.6341,8.6341,8.553,8.5677,802400.0
2013-11-15 09:40:00,11.63,11.64,11.62,11.63,71200.0,8.5751,8.5825,8.5677,8.5751,71200.0
2013-11-15 09:50:00,11.63,11.66,11.62,11.66,192400.0,8.5751,8.5972,8.5677,8.5972,192400.0
2013-11-15 10:00:00,11.65,11.69,11.65,11.69,120000.0,8.5898,8.6193,8.5898,8.6193,120000.0
2013-11-15 10:10:00,11.69,11.75,11.69,11.75,360800.0,8.6193,8.6636,8.6193,8.6636,360800.0
2013-11-15 10:20:00,11.75,11.77,11.74,11.77,114400.0,8.6636,8.6783,8.6562,8.6783,114400.0
2013-11-15 10:30:00,11.77,11.78,11.76,11.76,80400.0,8.6783,8.6857,8.6709,8.6709,80400.0
2013-11-15 10:40:00,11.76,11.78,11.76,11.77,101600.0,8.6709,8.6857,8.6709,8.6783,101600.0
2013-11-15 10:50:00,11.78,11.8,11.76,11.79,335200.0,8.6857,8.7004,8.6709,8.6931,335200.0
2013-11-15 11:00:00,11.79,11.82,11.79,11.81,76400.0,8.6931,8.7152,8.6931,8.7078,76400.0
2013-11-15 11:10:00,11.81,11.83,11.81,11.82,73200.0,8.7078,8.7226,8.7078,8.7152,73200.0
2013-11-15 11:20:00,11.82,11.82,11.79,11.79,87600.0,8.7152,8.7152,8.6931,8.6931,87600.0
2013-11-15 11:30:00,11.79,11.8,11.77,11.77,59600.0,8.6931,8.7004,8.6783,8.6783,59600.0
2013-11-15 11:40:00,11.77,11.78,11.77,11.78,47600.0,8.6783,8.6857,8.6783,8.6857,47600.0
2013-11-15 11:50:00,11.78,11.78,11.75,11.77,72000.0,8.6857,8.6857,8.6636,8.6783,72000.0
2013-11-15 12:00:00,11.77,11.78,11.77,11.78,58400.0,8.6783,8.6857,8.6783,8.6857,58400.0
2013-11-15 12:10:00,11.79,11.8,11.78,11.78,447200.0,8.6931,8.7004,8.6857,8.6857,447200.0
2013-11-15 12:20:00,11.78,11.79,11.77,11.78,102000.0,8.6857,8.6931,8.6783,8.6857,102000.0
2013-11-15 12:30:00,11.78,11.8,11.78,11.79,48000.0,8.6857,8.7004,8.6857,8.6931,48000.0
2013-11-15 12:40:00,11.79,11.81,11.79,11.8,147600.0,8.6931,8.7078,8.6931,8.7004,147600.0
2013-11-15 12:50:00,11.8,11.8,11.78,11.78,32400.0,8.7004,8.7004,8.6857,8.6857,32400.0
2013-11-15 13:00:00,11.78,11.78,11.76,11.76,41600.0,8.6857,8.6857,8.6709,8.6709,41600.0
2013-11-15 13:10:00,11.76,11.76,11.74,11.74,44400.0,8.6709,8.6709,8.6562,8.6562,44400.0
2013-11-15 13:20:00,11.74,11.74,11.74,11.74,43600.0,8.6562,8.6562,8.6562,8.6562,43600.0
2013-11-15 13:30:00,11.74,11.77,11.74,11.77,39200.0,8.6562,8.6783,8.6562,8.6783,39200.0
2013-11-15 13:40:00,11.77,11.78,11.77,11.77,44000.0,8.6783,8.6857,8.6783,8.6783,44000.0
2013-11-15 13:50:00,11.77,11.79,11.77,11.77,58400.0,8.6783,8.6931,8.6783,8.6783,58400.0
2013-11-15 14:00:00,11.77,11.78,11.76,11.76,67200.0,8.6783,8.6857,8.6709,8.6709,67200.0
2013-11-15 14:10:00,11.76,11.76,11.75,11.76,62400.0,8.6709,8.6709,8.6636,8.6709,62400.0
2013-11-15 14:20:00,11.76,11.76,11.75,11.76,63600.0,8.6709,8.6709,8.6636,8.6709,63600.0
2013-11-15 14:30:00,11.76,11.77,11.76,11.76,48400.0,8.6709,8.6783,8.6709,8.6709,48400.0
2013-11-15 14:40:00,11.76,11.76,11.76,11.76,55600.0,8.6709,8.6709,8.6709,8.6709,55600.0
2013-11-15 14:50:00,11.76,11.77,11.76,11.76,79200.0,8.6709,8.6783,8.6709,8.6709,79200.0
2013-11-15 15:00:00,11.76,11.77,11.76,11.77,192400.0,8.6709,8.6783,8.6709,8.6783,192400.0
2013-11-15 15:10:00,11.77,11.79,11.77,11.79,87200.0,8.6783,8.6931,8.6783,8.6931,87200.0
2013-11-15 15:20:00,11.79,11.79,11.77,11.77,153600.0,8.6931,8.6931,8.6783,8.6783,153600.0
2013-11-15 15:30:00,11.77,11.78,11.76,11.76,107600.0,8.6783,8.6857,8.6709,8.6709,107600.0
2013-11-15 15:40:00,11.76,11.77,11.74,11.75,595200.0,8.6709,8.6783,8.6562,8.6636,595200.0
2013-11-15 15:50:00,11.75,11.76,11.74,11.74,633200.0,8.6636,8.6709,8.6562,8.6562,633200.0
2013-11-18 09:30:00,11.81,11.81,11.76,11.79,256800.0,8.7078,8.7078,8.6709,8.6931,256800.0
2013-11-18 09:40:00,11.79,11.79,11.72,11.74,239200.0,8.6931,8.6931,8.6414,8.6562,239200.0
2013-11-18 09:50:00,11.75,11.78,11.74,11.77,203200.0,8.6636,8.6857,8.6562,8.6783,203200.0
2013-11-18 10:00:00,11.76,11.79,11.73,11.76,341600.0,8.6709,8.6931,8.6488,8.6709,341600.0
2013-11-18 10:10:00,11.75,11.76,11.74,11.76,69600.0,8.6636,8.6709,8.6562,8.6709,69600.0
2013-11-18 10:20:00,11.76,11.77,11.75,11.75,84000.0,8.6709,8.6783,8.6636,8.6636,84000.0
2013-11-18 10:30:00,11.76,11.77,11.74,11.76,151200.0,8.6709,8.6783,8.6562,8.6709,151200.0
2013-11-18 10:40:00,11.76,11.76,11.74,11.75,43200.0,8.6709,8.6709,8.6562,8.6636,43200.0
2013-11-18 10:50:00,11.75,11.76,11.74,11.76,41200.0,8.6636,8.6709,8.6562,8.6709,41200.0
2013-11-18 11:00:00,11.76,11.77,11.75,11.76,150000.0,8.6709,8.6783,8.6636,8.6709,150000.0
2013-11-18 11:10:00,11.76,11.77,11.75,11.77,57200.0,8.6709,8.6783,8.6636,8.6783,57200.0
2013-11-18 11:20:00,11.77,11.8,11.77,11.8,129200.0,8.6783,8.7004,8.6783,8.7004,129200.0
2013-11-18 11:30:00,11.8,11.8,11.77,11.77,58400.0,8.7004,8.7004,8.6783,8.6783,58400.0
2013-11-18 11:40:00,11.77,11.79,11.77,11.79,55200.0,8.6783,8.6931,8.6783,8.6931,55200.0
2013-11-18 11:50:00,11.79,11.8,11.79,11.79,34000.0,8.6931,8.7004,8.6931,8.6931,34000.0
2013-11-18 12:00:00,11.79,11.8,11.79,11.79,40800.0,8.6931,8.7004,8.6931,8.6931,40800.0
2013-11-18 12:10:00,11.79,11.79,11.77,11.78,44800.0,8.6931,8.6931,8.6783,8.6857,44800.0
2013-11-18 12:20:00,11.78,11.8,11.77,11.79,59200.0,8.6857,8.7004,8.6783,8.6931,59200.0
2013-11-18 12:30:00,11.79,11.8,11.77,11.77,33200.0,8.6931,8.7004,8.6783,8.6783,33200.0
2013-11-18 12:40:00,11.77,11.78,11.77,11.78,31200.0,8.6783,8.6857,8.6783,8.6857,31200.0
2013-11-18 12:50:00,11.78,11.79,11.77,11.79,112800.0,8.6857,8.6931,8.6783,8.6931,112800.0
2013-11-18 13:00:00,11.79,11.8,11.78,11.78,50000.0,8.6931,8.7004,8.6857,8.6857,50000.0
2013-11-18 13:10:00,11.78,11.79,11.77,11.78,94400.0,8.6857,8.6931,8.6783,8.6857,94400.0
2013-11-18 13:20:00,11.78,11.81,11.78,11.81,330800.0,8.6857,8.7078,8.6857,8.7078,330800.0
2013-11-18 13:30:00,11.81,11.81,11.79,11.8,40400.0,8.7078,8.7078,8.6931,8.7004,40400.0
2013-11-18 13:40:00,11.8,11.8,11.78,11.78,51200.0,8.7004,8.7004,8.6857,8.6857,51200.0
2013-11-18 13:50:00,11.78,11.8,11.78,11.79,64800.0,8.6857,8.7004,8.6857,8.6931,64800.0
2013-11-18 14:00:00,11.79,11.79,11.79,11.79,66000.0,8.6931,8.6931,8.6931,8.6931,66000.0
2013-11-18 14:10:00,11.79,11.8,11.78,11.79,78800.0,8.6931,8.7004,8.6857,8.6931,78800.0
2013-11-18 14:20:00,11.8,11.8,11.79,11.8,42400.0,8.7004,8.7004,8.6931,8.7004,42400.0
2013-11-18 14:30:00,11.8,11.8,11.78,11.79,70000.0,8.7004,8.7004,8.6857,8.6931,70000.0
2013-11-18 14:40:00,11.79,11.79,11.77,11.77,62800.0,8.6931,8.6931,8.6783,8.6783,62800.0
2013-11-18 14:50:00,11.77,11.77,11.74,11.75,52000.0,8.6783,8.6783,8.6562,8.6636,52000.0
2013-11-18 15:00:00,11.75,11.76,11.74,11.75,168800.0,8.6636,8.6709,8.6562,8.6636,168800.0
2013-11-18 15:10:00,11.75,11.76,11.73,11.76,280400.0,8.6636,8.6709,8.6488,8.6709,280400.0
2013-11-18 15:20:00,11.76,11.76,11.72,11.74,155200.0,8.6709,8.6709,8.6414,8.6562,155200.0
2013-11-18 15:30:00,11.74,11.74,11.72,11.74,256000.0,8.6562,8.6562,8.6414,8.6562,256000.0
2013-11-18 15:40:00,11.74,11.74,11.72,11.73,220000.0,8.6562,8.6562,8.6414,8.6488,220000.0
2013-11-18 15:50:00,11.73,11.73,11.72,11.72,801600.0,8.6488,8.6488,8.6414,8.6414,801600.0
2013-11-19 09:30:00,11.74,11.76,11.7,11.74,692800.0,8.6562,8.6709,8.6267,8.6562,692800.0
2013-11-19 09:40:00,11.73,11.74,11.7,11.7,188000.0,8.6488,8.6562,8.6267,8.6267,188000.0
2013-11-19 09:50:00,11.72,11.75,11.72,11.74,46000.0,8.6414,8.6636,8.6414,8.6562,46000.0
2013-11-19 10:00:00,11.73,11.77,11.73,11.75,125200.0,8.6488,8.6783,8.6488,8.6636,125200.0
2013-11-19 10:10:00,11.75,11.77,11.73,11.74,108400.0,8.6636,8.6783,8.6488,8.6562,108400.0
2013-11-19 10:20:00,11.74,11.75,11.72,11.74,236000.0,8.6562,8.6636,8.6414,8.6562,236000.0
2013-11-19 10:30:00,11.73,11.76,11.72,11.74,37600.0,8.6488,8.6709,8.6414,8.6562,37600.0
2013-11-19 10:40:00,11.74,11.76,11.73,11.74,66000.0,8.6562,8.6709,8.6488,8.6562,66000.0
2013-11-19 10:50:00,11.74,11.75,11.74,11.74,71600.0,8.6562,8.6636,8.6562,8.6562,71600.0
2013-11-19 11:00:00,11.75,11.77,11.74,11.77,201200.0,8.6636,8.6783,8.6562,8.6783,201200.0
2013-11-19 11:10:00,11.77,11.77,11.74,11.74,50800.0,8.6783,8.6783,8.6562,8.6562,50800.0
2013-11-19 11:20:00,11.75,11.75,11.72,11.72,186000.0,8.6636,8.6636,8.6414,8.6414,186000.0
2013-11-19 11:30:00,11.72,11.74,11.72,11.72,117200.0,8.6414,8.6562,8.6414,8.6414,117200.0
2013-11-19 11:40:00,11.71,11.72,11.7,11.7,290000.0,8.6341,8.6414,8.6267,8.6267,290000.0
2013-11-19 11:50:00,11.7,11.72,11.7,11.71,52800.0,8.6267,8.6414,8.6267,8.6341,52800.0
2013-11-19 12:00:00,11.71,11.72,11.7,11.72,56400.0,8.6341,8.6414,8.6267,8.6414,56400.0
2013-11-19 12:10:00,11.72,11.72,11.69,11.69,76800.0,8.6414,8.6414,8.6193,8.6193,76800.0
2013-11-19 12:20:00,11.69,11.7,11.68,11.69,59200.0,8.6193,8.6267,8.612,8.6193,59200.0
2013-11-19 12:30:00,11.69,11.69,11.67,11.68,48800.0,8.6193,8.6193,8.6046,8.612,48800.0
2013-11-19 12:40:00,11.68,11.69,11.67,11.68,38000.0,8.612,8.6193,8.6046,8.612,38000.0
2013-11-19 12:50:00,11.69,11.69,11.66,11.66,93600.0,8.6193,8.6193,8.5972,8.5972,93600.0
2013-11-19 13:00:00,11.66,11.66,11.64,11.64,42000.0,8.5972,8.5972,8.5825,8.5825,42000.0
2013-11-19 13:10:00,11.64,11.64,11.64,11.64,19200.0,8.5825,8.5825,8.5825,8.5825,19200.0
2013-11-19 13:20:00,11.64,11.64,11.6,11.6,94000.0,8.5825,8.5825,8.553,8.553,94000.0
2013-11-19 13:30:00,11.61,11.62,11.59,11.6,46800.0,8.5603,8.5677,8.5456,8.553,46800.0
2013-11-19 13:40:00,11.6,11.62,11.6,11.6,169600.0,8.553,8.5677,8.553,8.553,169600.0
2013-11-19 13:50:00,11.6,11.62,11.58,11.61,417200.0,8.553,8.5677,8.5382,8.5603,417200.0
2013-11-19 14:00:00,11.6,11.63,11.6,11.6,152800.0,8.553,8.5751,8.553,8.553,152800.0
2013-11-19 14:10:00,11.61,11.62,11.61,11.62,55200.0,8.5603,8.5677,8.5603,8.5677,55200.0
2013-11-19 14:20:00,11.62,11.62,11.6,11.61,58000.0,8.5677,8.5677,8.553,8.5603,58000.0
2013-11-19 14:30:00,11.6,11.63,11.6,11.62,109200.0,8.553,8.5751,8.553,8.5677,109200.0
2013-11-19 14:40:00,11.62,11.62,11.58,11.59,250800.0,8.5677,8.5677,8.5382,8.5456,250800.0
2013-11-19 14:50:00,11.59,11.6,11.57,11.58,257200.0,8.5456,8.553,8.5308,8.5382,257200.0
2013-11-19 15:00:00,11.58,11.61,11.58,11.61,183200.0,8.5382,8.5603,8.5382,8.5603,183200.0
2013-11-19 15:10:00,11.61,11.63,11.6,11.63,163200.0,8.5603,8.5751,8.553,8.5751,163200.0
2013-11-19 15:20:00,11.63,11.63,11.62,11.63,142400.0,8.5751,8.5751,8.5677,8.5751,142400.0
2013-11-19 15:30:00,11.63,11.63,11.6,11.6,242000.0,8.5751,8.5751,8.553,8.553,242000.0
2013-11-19 15:40:00,11.6,11.61,11.6,11.61,383200.0,8.553,8.5603,8.553,8.5603,383200.0
2013-11-19 15:50:00,11.61,11.62,11.61,11.61,693200.0,8.5603,8.5677,8.5603,8.5603,693200.0
2013-11-20 09:30:00,11.63,11.69,11.62,11.63,802000.0,8.5751,8.6193,8.5677,8.5751,802000.0
2013-11-20 09:40:00,11.63,11.66,11.6,11.66,92400.0,8.5751,8.5972,8.553,8.5972,92400.0
2013-11-20 09:50:00,11.65,11.67,11.63,11.66,228400.0,8.5898,8.6046,8.5751,8.5972,228400.0
2013-11-20 10:00:00,11.66,11.66,11.63,11.63,138000.0,8.5972,8.5972,8.5751,8.5751,138000.0
2013-11-20 10:10:00,11.63,11.64,11.62,11.63,132400.0,8.5751,8.5825,8.5677,8.5751,132400.0
2013-11-20 10:20:00,11.63,11.68,11.63,11.65,87200.0,8.5751,8.612,8.5751,8.5898,87200.0
2013-11-20 10:30:00,11.65,11.66,11.63,11.66,59600.0,8.5898,8.5972,8.5751,8.5972,59600.0
2013-11-20 10:40:00,11.65,11.66,11.63,11.66,46800.0,8.5898,8.5972,8.5751,8.5972,46800.0
2013-11-20 10:50:00,11.66,11.67,11.64,11.66,34400.0,8.5972,8.6046,8.5825,8.5972,34400.0
2013-11-20 11:00:00,11.66,11.67,11.63,11.64,353200.0,8.5972,8.6046,8.5751,8.5825,353200.0
2013-11-20 11:10:00,11.64,11.64,11.62,11.62,45600.0,8.5825,8.5825,8.5677,8.5677,45600.0
2013-11-20 11:20:00,11.62,11.64,11.62,11.63,46000.0,8.5677,8.5825,8.5677,8.5751,46000.0
2013-11-20 11:30:00,11.64,11.65,11.63,11.63,30000.0,8.5825,8.5898,8.5751,8.5751,30000.0
2013-11-20 11:40:00,11.63,11.64,11.62,11.63,72000.0,8.5751,8.5825,8.5677,8.5751,72000.0
2013-11-20 11:50:00,11.64,11.65,11.63,11.64,74000.0,8.5825,8.5898,8.5751,8.5825,74000.0
2013-11-20 12:00:00,11.64,11.65,11.64,11.64,40000.0,8.5825,8.5898,8.5825,8.5825,40000.0
2013-11-20 12:10:00,11.65,11.65,11.63,11.64,50800.0,8.5898,8.5898,8.5751,8.5825,50800.0
2013-11-20 12:20:00,11.64,11.65,11.64,11.64,42800.0,8.5825,8.5898,8.5825,8.5825,42800.0
2013-11-20 12:30:00,11.64,11.65,11.63,11.64,105600.0,8.5825,8.5898,8.5751,8.5825,105600.0
2013-11-20 12:40:00,11.63,11.64,11.62,11.63,269200.0,8.5751,8.5825,8.5677,8.5751,269200.0
2013-11-20 12:50:00,11.63,11.63,11.61,11.63,200800.0,8.5751,8.5751,8.5603,8.5751,200800.0
2013-11-20 13:00:00,11.63,11.65,11.62,11.64,176400.0,8.5751,8.5898,8.5677,8.5825,176400.0
2013-11-20 13:10:00,11.65,11.65,11.64,11.65,24400.0,8.5898,8.5898,8.5825,8.5898,24400.0
2013-11-20 13:20:00,11.65,11.65,11.64,11.65,30000.0,8.5898,8.5898,8.5825,8.5898,30000.0
2013-11-20 13:30:00,11.65,11.66,11.65,11.66,22000.0,8.5898,8.5972,8.5898,8.5972,22000.0
2013-11-20 13:40:00,11.66,11.68,11.66,11.66,54800.0,8.5972,8.612,8.5972,8.5972,54800.0
2013-11-20 13:50:00,11.66,11.66,11.65,11.66,31600.0,8.5972,8.5972,8.5898,8.5972,31600.0
2013-11-20 14:00:00,11.65,11.66,11.63,11.63,222800.0,8.5898,8.5972,8.5751,8.5751,222800.0
2013-11-20 14:10:00,11.63,11.64,11.6,11.64,120800.0,8.5751,8.5825,8.553,8.5825,120800.0
2013-11-20 14:20:00,11.64,11.65,11.63,11.63,92400.0,8.5825,8.5898,8.5751,8.5751,92400.0
2013-11-20 14:30:00,11.63,11.63,11.59,11.59,124400.0,8.5751,8.5751,8.5456,8.5456,124400.0
2013-11-20 14:40:00,11.58,11.6,11.57,11.6,74800.0,8.5382,8.553,8.5308,8.553,74800.0
2013-11-20 14:50:00,11.6,11.6,11.58,11.58,77600.0,8.553,8.553,8.5382,8.5382,77600.0
2013-11-20 15:00:00,11.58,11.59,11.53,11.53,322800.0,8.5382,8.5456,8.5014,8.5014,322800.0
2013-11-20 15:10:00,11.53,11.55,11.53,11.55,339600.0,8.5014,8.5161,8.5014,8.5161,339600.0
2013-11-20 15:20:00,11.55,11.55,11.51,11.52,372000.0,8.5161,8.5161,8.4866,8.494,372000.0
2013-11-20 15:30:00,11.52,11.53,11.51,11.53,199200.0,8.494,8.5014,8.4866,8.5014,199200.0
2013-11-20 15:40:00,11.53,11.55,11.53,11.55,270400.0,8.5014,8.5161,8.5014,8.5161,270400.0
2013-11-20 15:50:00,11.55,11.55,11.53,11.54,509600.0,8.5161,8.5161,8.5014,8.5087,509600.0
2013-11-21 09:30:00,11.63,11.67,11.55,11.58,207600.0,8.5751,8.6046,8.5161,8.5382,207600.0
2013-11-21 09:40:00,11.57,11.58,11.53,11.55,265200.0,8.5308,8.5382,8.5014,8.5161,265200.0
2013-11-21 09:50:00,11.55,11.58,11.51,11.55,89600.0,8.5161,8.5382,8.4866,8.5161,89600.0
2013-11-21 10:00:00,11.56,11.59,11.55,11.59,127200.0,8.5235,8.5456,8.5161,8.5456,127200.0
2013-11-21 10:10:00,11.59,11.61,11.58,11.61,207200.0,8.5456,8.5603,8.5382,8.5603,207200.0
2013-11-21 10:20:00,11.61,11.63,11.6,11.63,285200.0,8.5603,8.5751,8.553,8.5751,285200.0
2013-11-21 10:30:00,11.64,11.68,11.64,11.67,140800.0,8.5825,8.612,8.5825,8.6046,140800.0
2013-11-21 10:40:00,11.67,11.68,11.65,11.67,129200.0,8.6046,8.612,8.5898,8.6046,129200.0
2013-11-21 10:50:00,11.67,11.67,11.65,11.65,94400.0,8.6046,8.6046,8.5898,8.5898,94400.0
2013-11-21 11:00:00,11.65,11.68,11.65,11.68,35600.0,8.5898,8.612,8.5898,8.612,35600.0
2013-11-21 11:10:00,11.68,11.7,11.68,11.69,196000.0,8.612,8.6267,8.612,8.6193,196000.0
2013-11-21 11:20:00,11.69,11.72,11.69,11.72,77600.0,8.6193,8.6414,8.6193,8.6414,77600.0
2013-11-21 11:30:00,11.72,11.74,11.7,11.7,84000.0,8.6414,8.6562,8.6267,8.6267,84000.0
2013-11-21 11:40:00,11.71,11.72,11.69,11.72,57600.0,8.6341,8.6414,8.6193,8.6414,57600.0
2013-11-21 11:50:00,11.72,11.73,11.71,11.72,188400.0,8.6414,8.6488,8.6341,8.6414,188400.0
2013-11-21 12:00:00,11.72,11.76,11.72,11.76,227200.0,8.6414,8.6709,8.6414,8.6709,227200.0
2013-11-21 12:10:00,11.76,11.76,11.75,11.76,80800.0,8.6709,8.6709,8.6636,8.6709,80800.0
2013-11-21 12:20:00,11.76,11.77,11.75,11.77,52800.0,8.6709,8.6783,8.6636,8.6783,52800.0
2013-11-21 12:30:00,11.77,11.77,11.74,11.75,171600.0,8.6783,8.6783,8.6562,8.6636,171600.0
2013-11-21 12:40:00,11.75,11.76,11.75,11.75,204400.0,8.6636,8.6709,8.6636,8.6636,204400.0
2013-11-21 12:50:00,11.75,11.76,11.75,11.76,52400.0,8.6636,8.6709,8.6636,8.6709,52400.0
2013-11-21 13:00:00,11.76,11.76,11.75,11.75,28000.0,8.6709,8.6709,8.6636,8.6636,28000.0
2013-11-21 13:10:00,11.76,11.76,11.75,11.76,83600.0,8.6709,8.6709,8.6636,8.6709,83600.0
2013-11-21 13:20:00,11.76,11.77,11.76,11.77,33200.0,8.6709,8.6783,8.6709,8.6783,33200.0
2013-11-21 13:30:00,11.77,11.77,11.76,11.77,49200.0,8.6783,8.6783,8.6709,8.6783,49200.0
2013-11-21 13:40:00,11.77,11.78,11.76,11.78,66400.0,8.6783,8.6857,8.6709,8.6857,66400.0
2013-11-21 13:50:00,11.77,11.78,11.77,11.78,72400.0,8.6783,8.6857,8.6783,8.6857,72400.0
2013-11-21 14:00:00,11.78,11.78,11.77,11.77,47200.0,8.6857,8.6857,8.6783,8.6783,47200.0
2013-11-21 14:10:00,11.77,11.79,11.77,11.78,72400.0,8.6783,8.6931,8.6783,8.6857,72400.0
2013-11-21 14:20:00,11.78,11.79,11.78,11.79,195200.0,8.6857,8.6931,8.6857,8.6931,195200.0
2013-11-21 14:30:00,11.79,11.79,11.78,11.78,52000.0,8.6931,8.6931,8.6857,8.6857,52000.0
2013-11-21 14:40:00,11.78,11.81,11.78,11.79,128400.0,8.6857,8.7078,8.6857,8.6931,128400.0
2013-11-21 14:50:00,11.8,11.8,11.79,11.8,145200.0,8.7004,8.7004,8.6931,8.7004,145200.0
2013-11-21 15:00:00,11.8,11.81,11.79,11.8,259600.0,8.7004,8.7078,8.6931,8.7004,259600.0
2013-11-21 15:10:00,11.8,11.81,11.8,11.81,116000.0,8.7004,8.7078,8.7004,8.7078,116000.0
2013-11-21 15:20:00,11.81,11.81,11.8,11.8,73200.0,8.7078,8.7078,8.7004,8.7004,73200.0
2013-11-21 15:30:00,11.8,11.8,11.79,11.79,189600.0,8.7004,8.7004,8.6931,8.6931,189600.0
2013-11-21 15:40:00,11.79,11.8,11.78,11.79,330400.0,8.6931,8.7004,8.6857,8.6931,330400.0
2013-11-21 15:50:00,11.79,11.79,11.77,11.78,782000.0,8.6931,8.6931,8.6783,8.6857,782000.0
2013-11-22 09:30:00,11.82,11.86,11.76,11.8,320800.0,8.7152,8.7447,8.6709,8.7004,320800.0
2013-11-22 09:40:00,11.8,11.86,11.77,11.86,283200.0,8.7004,8.7447,8.6783,8.7447,283200.0
2013-11-22 09:50:00,11.86,11.9,11.84,11.88,272800.0,8.7447,8.7742,8.7299,8.7594,272800.0
2013-11-22 10:00:00,11.89,11.89,11.82,11.84,156800.0,8.7668,8.7668,8.7152,8.7299,156800.0
2013-11-22 10:10:00,11.84,11.89,11.84,11.89,155600.0,8.7299,8.7668,8.7299,8.7668,155600.0
2013-11-22 10:20:00,11.9,11.9,11.88,11.89,212400.0,8.7742,8.7742,8.7594,8.7668,212400.0
2013-11-22 10:30:00,11.89,11.9,11.87,11.89,70400.0,8.7668,8.7742,8.752,8.7668,70400.0
2013-11-22 10:40:00,11.89,11.89,11.85,11.85,119200.0,8.7668,8.7668,8.7373,8.7373,119200.0
2013-11-22 10:50:00,11.85,11.86,11.84,11.85,100400.0,8.7373,8.7447,8.7299,8.7373,100400.0
2013-11-22 11:00:00,11.85,11.87,11.85,11.86,164400.0,8.7373,8.752,8.7373,8.7447,164400.0
2013-11-22 11:10:00,11.86,11.86,11.85,11.85,61200.0,8.7447,8.7447,8.7373,8.7373,61200.0
2013-11-22 11:20:00,11.85,11.85,11.83,11.83,46800.0,8.7373,8.7373,8.7226,8.7226,46800.0
2013-11-22 11:30:00,11.83,11.83,11.81,11.81,53200.0,8.7226,8.7226,8.7078,8.7078,53200.0
2013-11-22 11:40:00,11.81,11.83,11.81,11.82,46400.0,8.7078,8.7226,8.7078,8.7152,46400.0
2013-11-22 11:50:00,11.83,11.86,11.83,11.86,69600.0,8.7226,8.7447,8.7226,8.7447,69600.0
2013-11-22 12:00:00,11.86,11.86,11.83,11.84,59600.0,8.7447,8.7447,8.7226,8.7299,59600.0
2013-11-22 12:10:00,11.84,11.84,11.81,11.81,84800.0,8.7299,8.7299,8.7078,8.7078,84800.0
2013-11-22 12:20:00,11.81,11.83,11.81,11.81,66400.0,8.7078,8.7226,8.7078,8.7078,66400.0
2013-11-22 12:30:00,11.81,11.83,11.81,11.82,99200.0,8.7078,8.7226,8.7078,8.7152,99200.0
2013-11-22 12:40:00,11.82,11.83,11.81,11.81,43600.0,8.7152,8.7226,8.7078,8.7078,43600.0
2013-11-22 12:50:00,11.81,11.82,11.81,11.81,56000.0,8.7078,8.7152,8.7078,8.7078,56000.0
2013-11-22 13:00:00,11.81,11.81,11.79,11.8,149600.0,8.7078,8.7078,8.6931,8.7004,149600.0
2013-11-22 13:10:00,11.79,11.8,11.77,11.78,53200.0,8.6931,8.7004,8.6783,8.6857,53200.0
2013-11-22 13:20:00,11.77,11.79,11.77,11.78,68800.0,8.6783,8.6931,8.6783,8.6857,68800.0
2013-11-22 13:30:00,11.78,11.79,11.78,11.79,97600.0,8.6857,8.6931,8.6857,8.6931,97600.0
2013-11-22 13:40:00,11.79,11.8,11.79,11.8,62800.0,8.6931,8.7004,8.6931,8.7004,62800.0
2013-11-22 13:50:00,11.8,11.81,11.79,11.8,106400.0,8.7004,8.7078,8.6931,8.7004,106400.0
2013-11-22 14:00:00,11.8,11.8,11.78,11.8,94400.0,8.7004,8.7004,8.6857,8.7004,94400.0
2013-11-22 14:10:00,11.8,11.8,11.79,11.8,40400.0,8.7004,8.7004,8.6931,8.7004,40400.0
2013-11-22 14:20:00,11.8,11.81,11.79,11.8,72400.0,8.7004,8.7078,8.6931,8.7004,72400.0
2013-11-22 14:30:00,11.8,11.8,11.8,11.8,88400.0,8.7004,8.7004,8.7004,8.7004,88400.0
2013-11-22 14:40:00,11.8,11.81,11.8,11.81,95200.0,8.7004,8.7078,8.7004,8.7078,95200.0
2013-11-22 14:50:00,11.81,11.82,11.8,11.81,74400.0,8.7078,8.7152,8.7004,8.7078,74400.0
2013-11-22 15:00:00,11.81,11.82,11.81,11.81,106400.0,8.7078,8.7152,8.7078,8.7078,106400.0
2013-11-22 15:10:00,11.81,11.83,11.81,11.82,76400.0,8.7078,8.7226,8.7078,8.7152,76400.0
2013-11-22 15:20:00,11.82,11.83,11.82,11.83,129600.0,8.7152,8.7226,8.7152,8.7226,129600.0
2013-11-22 15:30:00,11.82,11.83,11.81,11.81,89600.0,8.7152,8.7226,8.7078,8.7078,89600.0
2013-11-22 15:40:00,11.82,11.84,11.81,11.84,169200.0,8.7152,8.7299,8.7078,8.7299,169200.0
2013-11-22 15:50:00,11.84,11.85,11.83,11.84,329200.0,8.7299,8.7373,8.7226,8.7299,329200.0
2013-11-25 09:30:00,11.88,11.88,11.78,11.78,121200.0,8.7594,8.7594,8.6857,8.6857,121200.0
2013-11-25 09:40:00,11.78,11.79,11.74,11.74,198800.0,8.6857,8.6931,8.6562,8.6562,198800.0
2013-11-25 09:50:00,11.74,11.75,11.69,11.7,163600.0,8.6562,8.6636,8.6193,8.6267,163600.0
2013-11-25 10:00:00,11.7,11.7,11.67,11.68,106400.0,8.6267,8.6267,8.6046,8.612,106400.0
2013-11-25 10:10:00,11.67,11.68,11.65,11.68,376000.0,8.6046,8.612,8.5898,8.612,376000.0
2013-11-25 10:20:00,11.68,11.71,11.68,11.69,76000.0,8.612,8.6341,8.612,8.6193,76000.0
2013-11-25 10:30:00,11.69,11.7,11.68,11.69,185200.0,8.6193,8.6267,8.612,8.6193,185200.0
2013-11-25 10:40:00,11.69,11.71,11.69,11.7,176800.0,8.6193,8.6341,8.6193,8.6267,176800.0
2013-11-25 10:50:00,11.71,11.72,11.69,11.72,146000.0,8.6341,8.6414,8.6193,8.6414,146000.0
2013-11-25 11:00:00,11.72,11.74,11.72,11.72,63600.0,8.6414,8.6562,8.6414,8.6414,63600.0
2013-11-25 11:10:00,11.72,11.73,11.7,11.7,122000.0,8.6414,8.6488,8.6267,8.6267,122000.0
2013-11-25 11:20:00,11.7,11.7,11.65,11.65,217200.0,8.6267,8.6267,8.5898,8.5898,217200.0
2013-11-25 11:30:00,11.65,11.66,11.63,11.65,103200.0,8.5898,8.5972,8.5751,8.5898,103200.0
2013-11-25 11:40:00,11.65,11.65,11.62,11.63,106800.0,8.5898,8.5898,8.5677,8.5751,106800.0
2013-11-25 11:50:00,11.63,11.64,11.61,11.63,130400.0,8.5751,8.5825,8.5603,8.5751,130400.0
2013-11-25 12:00:00,11.62,11.63,11.62,11.63,111600.0,8.5677,8.5751,8.5677,8.5751,111600.0
2013-11-25 12:10:00,11.63,11.65,11.63,11.63,86800.0,8.5751,8.5898,8.5751,8.5751,86800.0
2013-11-25 12:20:00,11.63,11.67,11.62,11.66,231200.0,8.5751,8.6046,8.5677,8.5972,231200.0
2013-11-25 12:30:00,11.66,11.69,11.66,11.69,75200.0,8.5972,8.6193,8.5972,8.6193,75200.0
2013-11-25 12:40:00,11.69,11.69,11.67,11.68,92400.0,8.6193,8.6193,8.6046,8.612,92400.0
2013-11-25 12:50:00,11.68,11.69,11.67,11.68,178000.0,8.612,8.6193,8.6046,8.612,178000.0
2013-11-25 13:00:00,11.68,11.69,11.67,11.67,51200.0,8.612,8.6193,8.6046,8.6046,51200.0
2013-11-25 13:10:00,11.67,11.67,11.65,11.65,35600.0,8.6046,8.6046,8.5898,8.5898,35600.0
2013-11-25 13:20:00,11.65,11.66,11.64,11.64,51600.0,8.5898,8.5972,8.5825,8.5825,51600.0
2013-11-25 13:30:00,11.64,11.65,11.63,11.65,73200.0,8.5825,8.5898,8.5751,8.5898,73200.0
2013-11-25 13:40:00,11.65,11.66,11.64,11.64,71600.0,8.5898,8.5972,8.5825,8.5825,71600.0
2013-11-25 13:50:00,11.65,11.69,11.65,11.69,144800.0,8.5898,8.6193,8.5898,8.6193,144800.0
2013-11-25 14:00:00,11.69,11.72,11.69,11.72,46400.0,8.6193,8.6414,8.6193,8.6414,46400.0
2013-11-25 14:10:00,11.72,11.72,11.71,11.71,57600.0,8.6414,8.6414,8.6341,8.6341,57600.0
2013-11-25 14:20:00,11.71,11.71,11.7,11.7,78400.0,8.6341,8.6341,8.6267,8.6267,78400.0
2013-11-25 14:30:00,11.7,11.7,11.69,11.69,52800.0,8.6267,8.6267,8.6193,8.6193,52800.0
2013-11-25 14:40:00,11.69,11.71,11.69,11.71,64800.0,8.6193,8.6341,8.6193,8.6341,64800.0
2013-11-25 14:50:00,11.71,11.71,11.71,11.71,38000.0,8.6341,8.6341,8.6341,8.6341,38000.0
2013-11-25 15:00:00,11.71,11.71,11.68,11.68,134000.0,8.6341,8.6341,8.612,8.612,134000.0
2013-11-25 15:10:00,11.68,11.68,11.66,11.68,80800.0,8.612,8.612,8.5972,8.612,80800.0
2013-11-25 15:20:00,11.68,11.69,11.67,11.68,74400.0,8.612,8.6193,8.6046,8.612,74400.0
2013-11-25 15:30:00,11.68,11.68,11.66,11.66,111200.0,8.612,8.612,8.5972,8.5972,111200.0
2013-11-25 15:40:00,11.66,11.68,11.66,11.67,172800.0,8.5972,8.612,8.5972,8.6046,172800.0
2013-11-25 15:50:00,11.67,11.7,11.67,11.7,546800.0,8.6046,8.6267,8.6046,8.6267,546800.0
2013-11-26 09:30:00,11.72,11.75,11.69,11.71,90800.0,8.6414,8.6636,8.6193,8.6341,90800.0
2013-11-26 09:40:00,11.72,11.75,11.67,11.7,376400.0,8.6414,8.6636,8.6046,8.6267,376400.0
2013-11-26 09:50:00,11.7,11.71,11.63,11.63,72400.0,8.6267,8.6341,8.5751,8.5751,72400.0
2013-11-26 10:00:00,11.63,11.65,11.61,11.63,138400.0,8.5751,8.5898,8.5603,8.5751,138400.0
2013-11-26 10:10:00,11.63,11.67,11.63,11.66,139600.0,8.5751,8.6046,8.5751,8.5972,139600.0
2013-11-26 10:20:00,11.66,11.68,11.66,11.67,76400.0,8.5972,8.612,8.5972,8.6046,76400.0
2013-11-26 10:30:00,11.67,11.67,11.65,11.65,80800.0,8.6046,8.6046,8.5898,8.5898,80800.0
2013-11-26 10:40:00,11.65,11.66,11.63,11.66,237200.0,8.5898,8.5972,8.5751,8.5972,237200.0
2013-11-26 10:50:00,11.67,11.67,11.63,11.63,97600.0,8.6046,8.6046,8.5751,8.5751,97600.0
2013-11-26 11:00:00,11.63,11.65,11.63,11.64,116000.0,8.5751,8.5898,8.5751,8.5825,116000.0
2013-11-26 11:10:00,11.64,11.65,11.64,11.65,75600.0,8.5825,8.5898,8.5825,8.5898,75600.0
2013-11-26 11:20:00,11.65,11.66,11.63,11.63,96400.0,8.5898,8.5972,8.5751,8.5751,96400.0
2013-11-26 11:30:00,11.63,11.63,11.61,11.62,96400.0,8.5751,8.5751,8.5603,8.5677,96400.0
2013-11-26 11:40:00,11.62,11.62,11.62,11.62,77200.0,8.5677,8.5677,8.5677,8.5677,77200.0
2013-11-26 11:50:00,11.62,11.63,11.62,11.62,87600.0,8.5677,8.5751,8.5677,8.5677,87600.0
2013-11-26 12:00:00,11.62,11.63,11.61,11.62,63600.0,8.5677,8.5751,8.5603,8.5677,63600.0
2013-11-26 12:10:00,11.62,11.63,11.61,11.62,88000.0,8.5677,8.5751,8.5603,8.5677,88000.0
2013-11-26 12:20:00,11.62,11.63,11.62,11.62,67600.0,8.5677,8.5751,8.5677,8.5677,67600.0
2013-11-26 12:30:00,11.63,11.63,11.61,11.61,109600.0,8.5751,8.5751,8.5603,8.5603,109600.0
2013-11-26 12:40:00,11.62,11.63,11.61,11.62,73600.0,8.5677,8.5751,8.5603,8.5677,73600.0
2013-11-26 12:50:00,11.63,11.63,11.61,11.62,80000.0,8.5751,8.5751,8.5603,8.5677,80000.0
2013-11-26 13:00:00,11.62,11.62,11.61,11.61,154000.0,8.5677,8.5677,8.5603,8.5603,154000.0
2013-11-26 13:10:00,11.61,11.63,11.61,11.63,65200.0,8.5603,8.5751,8.5603,8.5751,65200.0
2013-11-26 13:20:00,11.63,11.63,11.62,11.62,124400.0,8.5751,8.5751,8.5677,8.5677,124400.0
2013-11-26 13:30:00,11.63,11.64,11.63,11.64,102000.0,8.5751,8.5825,8.5751,8.5825,102000.0
2013-11-26 13:40:00,11.64,11.66,11.63,11.66,54400.0,8.5825,8.5972,8.5751,8.5972,54400.0
2013-11-26 13:50:00,11.66,11.68,11.66,11.68,54400.0,8.5972,8.612,8.5972,8.612,54400.0
2013-11-26 14:00:00,11.68,11.68,11.68,11.68,58000.0,8.612,8.612,8.612,8.612,58000.0
2013-11-26 14:10:00,11.68,11.68,11.67,11.67,36800.0,8.612,8.612,8.6046,8.6046,36800.0
2013-11-26 14:20:00,11.67,11.67,11.64,11.65,125600.0,8.6046,8.6046,8.5825,8.5898,125600.0
2013-11-26 14:30:00,11.65,11.68,11.65,11.67,102000.0,8.5898,8.612,8.5898,8.6046,102000.0
2013-11-26 14:40:00,11.66,11.67,11.65,11.65,92800.0,8.5972,8.6046,8.5898,8.5898,92800.0
2013-11-26 14:50:00,11.65,11.67,11.65,11.66,70000.0,8.5898,8.6046,8.5898,8.5972,70000.0
2013-11-26 15:00:00,11.66,11.68,11.65,11.68,144400.0,8.5972,8.612,8.5898,8.612,144400.0
2013-11-26 15:10:00,11.68,11.68,11.66,11.66,130400.0,8.612,8.612,8.5972,8.5972,130400.0
2013-11-26 15:20:00,11.67,11.67,11.65,11.65,218800.0,8.6046,8.6046,8.5898,8.5898,218800.0
2013-11-26 15:30:00,11.65,11.68,11.65,11.67,190400.0,8.5898,8.612,8.5898,8.6046,190400.0
2013-11-26 15:40:00,11.67,11.67,11.64,11.65,358800.0,8.6046,8.6046,8.5825,8.5898,358800.0
2013-11-26 15:50:00,11.64,11.65,11.64,11.65,592000.0,8.5825,8.5898,8.5825,8.5898,592000.0
2013-11-27 09:30:00,11.63,11.71,11.63,11.65,138000.0,8.5751,8.6341,8.5751,8.5898,138000.0
2013-11-27 09:40:00,11.65,11.65,11.63,11.65,200400.0,8.5898,8.5898,8.5751,8.5898,200400.0
2013-11-27 09:50:00,11.65,11.66,11.63,11.63,72000.0,8.5898,8.5972,8.5751,8.5751,72000.0
2013-11-27 10:00:00,11.64,11.64,11.62,11.63,80000.0,8.5825,8.5825,8.5677,8.5751,80000.0
2013-11-27 10:10:00,11.63,11.64,11.6,11.6,180000.0,8.5751,8.5825,8.553,8.553,180000.0
2013-11-27 10:20:00,11.6,11.6,11.57,11.57,82400.0,8.553,8.553,8.5308,8.5308,82400.0
2013-11-27 10:30:00,11.57,11.58,11.56,11.57,78400.0,8.5308,8.5382,8.5235,8.5308,78400.0
2013-11-27 10:40:00,11.57,11.58,11.56,11.56,234000.0,8.5308,8.5382,8.5235,8.5235,234000.0
2013-11-27 10:50:00,11.56,11.56,11.53,11.54,138800.0,8.5235,8.5235,8.5014,8.5087,138800.0
2013-11-27 11:00:00,11.55,11.55,11.53,11.53,189600.0,8.5161,8.5161,8.5014,8.5014,189600.0
2013-11-27 11:10:00,11.53,11.57,11.53,11.56,188000.0,8.5014,8.5308,8.5014,8.5235,188000.0
2013-11-27 11:20:00,11.56,11.57,11.56,11.56,74800.0,8.5235,8.5308,8.5235,8.5235,74800.0
2013-11-27 11:30:00,11.57,11.57,11.56,11.57,55200.0,8.5308,8.5308,8.5235,8.5308,55200.0
2013-11-27 11:40:00,11.56,11.58,11.56,11.58,75600.0,8.5235,8.5382,8.5235,8.5382,75600.0
2013-11-27 11:50:00,11.58,11.6,11.58,11.6,124800.0,8.5382,8.553,8.5382,8.553,124800.0
2013-11-27 12:00:00,11.59,11.6,11.58,11.58,57200.0,8.5456,8.553,8.5382,8.5382,57200.0
2013-11-27 12:10:00,11.58,11.59,11.56,11.56,47600.0,8.5382,8.5456,8.5235,8.5235,47600.0
2013-11-27 12:20:00,11.56,11.58,11.56,11.58,100800.0,8.5235,8.5382,8.5235,8.5382,100800.0
2013-11-27 12:30:00,11.58,11.58,11.56,11.56,50800.0,8.5382,8.5382,8.5235,8.5235,50800.0
2013-11-27 12:40:00,11.56,11.57,11.55,11.57,80400.0,8.5235,8.5308,8.5161,8.5308,80400.0
2013-11-27 12:50:00,11.57,11.57,11.55,11.55,52800.0,8.5308,8.5308,8.5161,8.5161,52800.0
2013-11-27 13:00:00,11.55,11.56,11.55,11.56,42000.0,8.5161,8.5235,8.5161,8.5235,42000.0
2013-11-27 13:10:00,11.56,11.57,11.54,11.54,80800.0,8.5235,8.5308,8.5087,8.5087,80800.0
2013-11-27 13:20:00,11.54,11.56,11.54,11.54,81600.0,8.5087,8.5235,8.5087,8.5087,81600.0
2013-11-27 13:30:00,11.54,11.55,11.53,11.55,343200.0,8.5087,8.5161,8.5014,8.5161,343200.0
2013-11-27 13:40:00,11.55,11.56,11.54,11.54,152400.0,8.5161,8.5235,8.5087,8.5087,152400.0
2013-11-27 13:50:00,11.55,11.56,11.55,11.55,57200.0,8.5161,8.5235,8.5161,8.5161,57200.0
2013-11-27 14:00:00,11.55,11.55,11.54,11.55,51600.0,8.5161,8.5161,8.5087,8.5161,51600.0
2013-11-27 14:10:00,11.55,11.56,11.55,11.56,178800.0,8.5161,8.5235,8.5161,8.5235,178800.0
2013-11-27 14:20:00,11.56,11.58,11.56,11.57,78800.0,8.5235,8.5382,8.5235,8.5308,78800.0
2013-11-27 14:30:00,11.57,11.59,11.57,11.59,94800.0,8.5308,8.5456,8.5308,8.5456,94800.0
2013-11-27 14:40:00,11.59,11.59,11.59,11.59,51200.0,8.5456,8.5456,8.5456,8.5456,51200.0
2013-11-27 14:50:00,11.59,11.6,11.59,11.59,74800.0,8.5456,8.553,8.5456,8.5456,74800.0
2013-11-27 15:00:00,11.6,11.6,11.59,11.6,86000.0,8.553,8.553,8.5456,8.553,86000.0
2013-11-27 15:10:00,11.6,11.61,11.59,11.59,201200.0,8.553,8.5603,8.5456,8.5456,201200.0
2013-11-27 15:20:00,11.6,11.61,11.59,11.6,133600.0,8.553,8.5603,8.5456,8.553,133600.0
2013-11-27 15:30:00,11.6,11.61,11.6,11.6,201200.0,8.553,8.5603,8.553,8.553,201200.0
2013-11-27 15:40:00,11.6,11.61,11.6,11.6,278400.0,8.553,8.5603,8.553,8.553,278400.0
2013-11-27 15:50:00,11.6,11.63,11.6,11.6,1506800.0,8.553,8.5751,8.553,8.553,1506800.0
2013-11-29 09:30:00,11.63,11.67,11.61,11.67,186000.0,8.5751,8.6046,8.5603,8.6046,186000.0
2013-11-29 09:40:00,11.65,11.65,11.56,11.57,113200.0,8.5898,8.5898,8.5235,8.5308,113200.0
2013-11-29 09:50:00,11.57,11.61,11.56,11.61,158800.0,8.5308,8.5603,8.5235,8.5603,158800.0
2013-11-29 10:00:00,11.6,11.62,11.59,11.61,227200.0,8.553,8.5677,8.5456,8.5603,227200.0
2013-11-29 10:10:00,11.61,11.63,11.6,11.63,90800.0,8.5603,8.5751,8.553,8.5751,90800.0
2013-11-29 10:20:00,11.63,11.63,11.61,11.63,158000.0,8.5751,8.5751,8.5603,8.5751,158000.0
2013-11-29 10:30:00,11.63,11.63,11.6,11.6,112400.0,8.5751,8.5751,8.553,8.553,112400.0
2013-11-29 10:40:00,11.6,11.63,11.59,11.63,135200.0,8.553,8.5751,8.5456,8.5751,135200.0
2013-11-29 10:50:00,11.63,11.63,11.61,11.63,100000.0,8.5751,8.5751,8.5603,8.5751,100000.0
2013-11-29 11:00:00,11.62,11.63,11.62,11.63,93200.0,8.5677,8.5751,8.5677,8.5751,93200.0
2013-11-29 11:10:00,11.63,11.63,11.61,11.62,80000.0,8.5751,8.5751,8.5603,8.5677,80000.0
2013-11-29 11:20:00,11.63,11.63,11.6,11.6,80000.0,8.5751,8.5751,8.553,8.553,80000.0
2013-11-29 11:30:00,11.6,11.63,11.6,11.63,178800.0,8.553,8.5751,8.553,8.5751,178800.0
2013-11-29 11:40:00,11.63,11.64,11.62,11.64,79600.0,8.5751,8.5825,8.5677,8.5825,79600.0
2013-11-29 11:50:00,11.63,11.65,11.63,11.63,231200.0,8.5751,8.5898,8.5751,8.5751,231200.0
2013-11-29 12:00:00,11.63,11.65,11.63,11.65,137600.0,8.5751,8.5898,8.5751,8.5898,137600.0
2013-11-29 12:10:00,11.65,11.65,11.65,11.65,90800.0,8.5898,8.5898,8.5898,8.5898,90800.0
2013-11-29 12:20:00,11.65,11.67,11.65,11.67,111200.0,8.5898,8.6046,8.5898,8.6046,111200.0
2013-11-29 12:30:00,11.67,11.67,11.64,11.65,143200.0,8.6046,8.6046,8.5825,8.5898,143200.0
2013-11-29 12:40:00,11.65,11.66,11.61,11.62,159600.0,8.5898,8.5972,8.5603,8.5677,159600.0
2013-11-29 12:50:00,11.62,11.65,11.61,11.63,245600.0,8.5677,8.5898,8.5603,8.5751,245600.0
2013-12-02 09:30:00,11.68,11.72,11.53,11.67,268400.0,8.612,8.6414,8.5014,8.6046,268400.0
2013-12-02 09:40:00,11.67,11.7,11.59,11.6,186800.0,8.6046,8.6267,8.5456,8.553,186800.0
2013-12-02 09:50:00,11.6,11.64,11.59,11.64,232400.0,8.553,8.5825,8.5456,8.5825,232400.0
2013-12-02 10:00:00,11.63,11.7,11.63,11.69,211600.0,8.5751,8.6267,8.5751,8.6193,211600.0
2013-12-02 10:10:00,11.7,11.71,11.68,11.71,184800.0,8.6267,8.6341,8.612,8.6341,184800.0
2013-12-02 10:20:00,11.71,11.73,11.71,11.73,280800.0,8.6341,8.6488,8.6341,8.6488,280800.0
2013-12-02 10:30:00,11.73,11.78,11.73,11.77,265200.0,8.6488,8.6857,8.6488,8.6783,265200.0
2013-12-02 10:40:00,11.77,11.82,11.76,11.82,315600.0,8.6783,8.7152,8.6709,8.7152,315600.0
2013-12-02 10:50:00,11.81,11.87,11.81,11.85,368000.0,8.7078,8.752,8.7078,8.7373,368000.0
2013-12-02 11:00:00,11.85,11.89,11.85,11.86,245600.0,8.7373,8.7668,8.7373,8.7447,245600.0
2013-12-02 11:10:00,11.86,11.87,11.83,11.86,380000.0,8.7447,8.752,8.7226,8.7447,380000.0
2013-12-02 11:20:00,11.86,11.88,11.85,11.88,174800.0,8.7447,8.7594,8.7373,8.7594,174800.0
2013-12-02 11:30:00,11.88,11.89,11.82,11.82,241600.0,8.7594,8.7668,8.7152,8.7152,241600.0
2013-12-02 11:40:00,11.82,11.85,11.79,11.83,171200.0,8.7152,8.7373,8.6931,8.7226,171200.0
2013-12-02 11:50:00,11.84,11.87,11.83,11.85,105200.0,8.7299,8.752,8.7226,8.7373,105200.0
2013-12-02 12:00:00,11.85,11.86,11.84,11.86,196000.0,8.7373,8.7447,8.7299,8.7447,196000.0
2013-12-02 12:10:00,11.86,11.86,11.84,11.85,73600.0,8.7447,8.7447,8.7299,8.7373,73600.0
2013-12-02 12:20:00,11.85,11.86,11.85,11.86,100800.0,8.7373,8.7447,8.7373,8.7447,100800.0
2013-12-02 12:30:00,11.86,11.86,11.83,11.84,173600.0,8.7447,8.7447,8.7226,8.7299,173600.0
2013-12-02 12:40:00,11.83,11.84,11.81,11.81,92800.0,8.7226,8.7299,8.7078,8.7078,92800.0
2013-12-02 12:50:00,11.81,11.82,11.81,11.81,96800.0,8.7078,8.7152,8.7078,8.7078,96800.0
2013-12-02 13:00:00,11.81,11.82,11.8,11.81,60000.0,8.7078,8.7152,8.7004,8.7078,60000.0
2013-12-02 13:10:00,11.81,11.81,11.78,11.78,98800.0,8.7078,8.7078,8.6857,8.6857,98800.0
2013-12-02 13:20:00,11.78,11.8,11.75,11.75,104000.0,8.6857,8.7004,8.6636,8.6636,104000.0
2013-12-02 13:30:00,11.75,11.75,11.74,11.74,99600.0,8.6636,8.6636,8.6562,8.6562,99600.0
2013-12-02 13:40:00,11.74,11.74,11.72,11.72,136800.0,8.6562,8.6562,8.6414,8.6414,136800.0
2013-12-02 13:50:00,11.72,11.76,11.72,11.76,76000.0,8.6414,8.6709,8.6414,8.6709,76000.0
2013-12-02 14:00:00,11.77,11.77,11.73,11.73,85600.0,8.6783,8.6783,8.6488,8.6488,85600.0
2013-12-02 14:10:00,11.73,11.73,11.72,11.73,104400.0,8.6488,8.6488,8.6414,8.6488,104400.0
2013-12-02 14:20:00,11.73,11.73,11.71,11.72,106000.0,8.6488,8.6488,8.6341,8.6414,106000.0
2013-12-02 14:30:00,11.72,11.76,11.72,11.75,136400.0,8.6414,8.6709,8.6414,8.6636,136400.0
2013-12-02 14:40:00,11.75,11.76,11.74,11.76,84800.0,8.6636,8.6709,8.6562,8.6709,84800.0
2013-12-02 14:50:00,11.76,11.77,11.75,11.77,94000.0,8.6709,8.6783,8.6636,8.6783,94000.0
2013-12-02 15:00:00,11.76,11.78,11.76,11.77,128000.0,8.6709,8.6857,8.6709,8.6783,128000.0
2013-12-02 15:10:00,11.77,11.78,11.76,11.76,214000.0,8.6783,8.6857,8.6709,8.6709,214000.0
2013-12-02 15:20:00,11.76,11.78,11.75,11.77,408000.0,8.6709,8.6857,8.6636,8.6783,408000.0
2013-12-02 15:30:00,11.77,11.78,11.75,11.77,151200.0,8.6783,8.6857,8.6636,8.6783,151200.0
2013-12-02 15:40:00,11.77,11.77,11.74,11.77,250000.0,8.6783,8.6783,8.6562,8.6783,250000.0
2013-12-02 15:50:00,11.77,11.79,11.76,11.77,1027200.0,8.6783,8.6931,8.6709,8.6783,1027200.0
2013-12-03 09:30:00,11.8,11.82,11.69,11.79,314800.0,8.7004,8.7152,8.6193,8.6931,314800.0
2013-12-03 09:40:00,11.79,11.82,11.78,11.82,382000.0,8.6931,8.7152,8.6857,8.7152,382000.0
2013-12-03 09:50:00,11.81,11.84,11.8,11.81,302000.0,8.7078,8.7299,8.7004,8.7078,302000.0
2013-12-03 10:00:00,11.8,11.82,11.79,11.81,310800.0,8.7004,8.7152,8.6931,8.7078,310800.0
2013-12-03 10:10:00,11.81,11.84,11.81,11.83,309600.0,8.7078,8.7299,8.7078,8.7226,309600.0
2013-12-03 10:20:00,11.83,11.85,11.83,11.83,202000.0,8.7226,8.7373,8.7226,8.7226,202000.0
2013-12-03 10:30:00,11.83,11.84,11.83,11.84,102800.0,8.7226,8.7299,8.7226,8.7299,102800.0
2013-12-03 10:40:00,11.84,11.9,11.84,11.9,292800.0,8.7299,8.7742,8.7299,8.7742,292800.0
2013-12-03 10:50:00,11.9,11.93,11.9,11.92,315600.0,8.7742,8.7963,8.7742,8.7889,315600.0
2013-12-03 11:00:00,11.92,11.92,11.91,11.92,228400.0,8.7889,8.7889,8.7815,8.7889,228400.0
2013-12-03 11:10:00,11.92,11.93,11.89,11.89,252000.0,8.7889,8.7963,8.7668,8.7668,252000.0
2013-12-03 11:20:00,11.89,11.89,11.83,11.85,198800.0,8.7668,8.7668,8.7226,8.7373,198800.0
2013-12-03 11:30:00,11.85,11.85,11.84,11.85,109200.0,8.7373,8.7373,8.7299,8.7373,109200.0
2013-12-03 11:40:00,11.85,11.85,11.8,11.81,225200.0,8.7373,8.7373,8.7004,8.7078,225200.0
2013-12-03 11:50:00,11.81,11.83,11.8,11.83,122000.0,8.7078,8.7226,8.7004,8.7226,122000.0
2013-12-03 12:00:00,11.83,11.85,11.82,11.85,143600.0,8.7226,8.7373,8.7152,8.7373,143600.0
2013-12-03 12:10:00,11.85,11.87,11.85,11.86,127200.0,8.7373,8.752,8.7373,8.7447,127200.0
2013-12-03 12:20:00,11.86,11.86,11.84,11.84,148400.0,8.7447,8.7447,8.7299,8.7299,148400.0
2013-12-03 12:30:00,11.84,11.84,11.81,11.83,222000.0,8.7299,8.7299,8.7078,8.7226,222000.0
2013-12-03 12:40:00,11.83,11.83,11.8,11.8,52400.0,8.7226,8.7226,8.7004,8.7004,52400.0
2013-12-03 12:50:00,11.8,11.8,11.76,11.76,96800.0,8.7004,8.7004,8.6709,8.6709,96800.0
2013-12-03 13:00:00,11.76,11.78,11.74,11.78,104400.0,8.6709,8.6857,8.6562,8.6857,104400.0
2013-12-03 13:10:00,11.78,11.78,11.75,11.76,140000.0,8.6857,8.6857,8.6636,8.6709,140000.0
2013-12-03 13:20:00,11.76,11.76,11.74,11.75,82800.0,8.6709,8.6709,8.6562,8.6636,82800.0
2013-12-03 13:30:00,11.75,11.76,11.74,11.74,91200.0,8.6636,8.6709,8.6562,8.6562,91200.0
2013-12-03 13:40:00,11.74,11.74,11.72,11.72,192000.0,8.6562,8.6562,8.6414,8.6414,192000.0
2013-12-03 13:50:00,11.72,11.79,11.72,11.78,622000.0,8.6414,8.6931,8.6414,8.6857,622000.0
2013-12-03 14:00:00,11.78,11.81,11.77,11.81,224800.0,8.6857,8.7078,8.6783,8.7078,224800.0
2013-12-03 14:10:00,11.8,11.8,11.76,11.76,125600.0,8.7004,8.7004,8.6709,8.6709,125600.0
2013-12-03 14:20:00,11.76,11.78,11.76,11.77,147200.0,8.6709,8.6857,8.6709,8.6783,147200.0
2013-12-03 14:30:00,11.77,11.81,11.76,11.8,273600.0,8.6783,8.7078,8.6709,8.7004,273600.0
2013-12-03 14:40:00,11.81,11.86,11.8,11.85,784800.0,8.7078,8.7447,8.7004,8.7373,784800.0
2013-12-03 14:50:00,11.85,11.86,11.82,11.82,254800.0,8.7373,8.7447,8.7152,8.7152,254800.0
2013-12-03 15:00:00,11.82,11.82,11.8,11.81,236000.0,8.7152,8.7152,8.7004,8.7078,236000.0
2013-12-03 15:10:00,11.81,11.81,11.79,11.79,182400.0,8.7078,8.7078,8.6931,8.6931,182400.0
2013-12-03 15:20:00,11.79,11.79,11.75,11.75,156000.0,8.6931,8.6931,8.6636,8.6636,156000.0
2013-12-03 15:30:00,11.75,11.79,11.74,11.77,480800.0,8.6636,8.6931,8.6562,8.6783,480800.0
2013-12-03 15:40:00,11.77,11.78,11.74,11.78,453200.0,8.6783,8.6857,8.6562,8.6857,453200.0
2013-12-03 15:50:00,11.78,11.85,11.78,11.83,1654800.0,8.6857,8.7373,8.6857,8.7226,1654800.0
2013-12-04 09:30:00,11.9,11.91,11.76,11.8,258400.0,8.7742,8.7815,8.6709,8.7004,258400.0
2013-12-04 09:40:00,11.79,11.8,11.63,11.72,344800.0,8.6931,8.7004,8.5751,8.6414,344800.0
2013-12-04 09:50:00,11.71,11.75,11.64,11.64,472000.0,8.6341,8.6636,8.5825,8.5825,472000.0
2013-12-04 10:00:00,11.64,11.72,11.64,11.72,181200.0,8.5825,8.6414,8.5825,8.6414,181200.0
2013-12-04 10:10:00,11.72,11.72,11.69,11.7,140400.0,8.6414,8.6414,8.6193,8.6267,140400.0
2013-12-04 10:20:00,11.7,11.72,11.69,11.7,384000.0,8.6267,8.6414,8.6193,8.6267,384000.0
2013-12-04 10:30:00,11.7,11.73,11.7,11.7,198400.0,8.6267,8.6488,8.6267,8.6267,198400.0
2013-12-04 10:40:00,11.7,11.71,11.7,11.71,244800.0,8.6267,8.6341,8.6267,8.6341,244800.0
2013-12-04 10:50:00,11.71,11.71,11.7,11.71,175600.0,8.6341,8.6341,8.6267,8.6341,175600.0
2013-12-04 11:00:00,11.71,11.71,11.69,11.7,228800.0,8.6341,8.6341,8.6193,8.6267,228800.0
2013-12-04 11:10:00,11.7,11.7,11.68,11.69,111200.0,8.6267,8.6267,8.612,8.6193,111200.0
2013-12-04 11:20:00,11.69,11.69,11.65,11.65,130400.0,8.6193,8.6193,8.5898,8.5898,130400.0
2013-12-04 11:30:00,11.65,11.68,11.65,11.67,198000.0,8.5898,8.612,8.5898,8.6046,198000.0
2013-12-04 11:40:00,11.67,11.68,11.64,11.64,160000.0,8.6046,8.612,8.5825,8.5825,160000.0
2013-12-04 11:50:00,11.64,11.65,11.6,11.62,410400.0,8.5825,8.5898,8.553,8.5677,410400.0
2013-12-04 12:00:00,11.62,11.63,11.6,11.6,225600.0,8.5677,8.5751,8.553,8.553,225600.0
2013-12-04 12:10:00,11.6,11.6,11.52,11.53,344400.0,8.553,8.553,8.494,8.5014,344400.0
2013-12-04 12:20:00,11.52,11.58,11.52,11.58,275200.0,8.494,8.5382,8.494,8.5382,275200.0
2013-12-04 12:30:00,11.57,11.6,11.57,11.59,294800.0,8.5308,8.553,8.5308,8.5456,294800.0
2013-12-04 12:40:00,11.59,11.62,11.55,11.61,416400.0,8.5456,8.5677,8.5161,8.5603,416400.0
2013-12-04 12:50:00,11.62,11.66,11.61,11.61,215200.0,8.5677,8.5972,8.5603,8.5603,215200.0
2013-12-04 13:00:00,11.6,11.64,11.57,11.64,364400.0,8.553,8.5825,8.5308,8.5825,364400.0
2013-12-04 13:10:00,11.63,11.64,11.6,11.6,286400.0,8.5751,8.5825,8.553,8.553,286400.0
2013-12-04 13:20:00,11.6,11.6,11.54,11.54,133600.0,8.553,8.553,8.5087,8.5087,133600.0
2013-12-04 13:30:00,11.54,11.56,11.51,11.56,172800.0,8.5087,8.5235,8.4866,8.5235,172800.0
2013-12-04 13:40:00,11.55,11.56,11.54,11.55,98000.0,8.5161,8.5235,8.5087,8.5161,98000.0
2013-12-04 13:50:00,11.55,11.56,11.53,11.54,115600.0,8.5161,8.5235,8.5014,8.5087,115600.0
2013-12-04 14:00:00,11.54,11.56,11.54,11.56,118800.0,8.5087,8.5235,8.5087,8.5235,118800.0
2013-12-04 14:10:00,11.56,11.59,11.56,11.59,112400.0,8.5235,8.5456,8.5235,8.5456,112400.0
2013-12-04 14:20:00,11.59,11.62,11.59,11.61,186800.0,8.5456,8.5677,8.5456,8.5603,186800.0
2013-12-04 14:30:00,11.6,11.63,11.6,11.62,105600.0,8.553,8.5751,8.553,8.5677,105600.0
2013-12-04 14:40:00,11.62,11.64,11.62,11.63,83600.0,8.5677,8.5825,8.5677,8.5751,83600.0
2013-12-04 14:50:00,11.63,11.65,11.61,11.63,126000.0,8.5751,8.5898,8.5603,8.5751,126000.0
2013-12-04 15:00:00,11.63,11.63,11.59,11.59,120000.0,8.5751,8.5751,8.5456,8.5456,120000.0
2013-12-04 15:10:00,11.59,11.66,11.59,11.65,282400.0,8.5456,8.5972,8.5456,8.5898,282400.0
2013-12-04 15:20:00,11.65,11.65,11.62,11.64,330400.0,8.5898,8.5898,8.5677,8.5825,330400.0
2013-12-04 15:30:00,11.64,11.66,11.63,11.65,358400.0,8.5825,8.5972,8.5751,8.5898,358400.0
2013-12-04 15:40:00,11.65,11.68,11.65,11.68,382800.0,8.5898,8.612,8.5898,8.612,382800.0
2013-12-04 15:50:00,11.68,11.7,11.68,11.69,953600.0,8.612,8.6267,8.612,8.6193,953600.0
2013-12-05 09:30:00,11.71,11.74,11.6,11.6,151200.0,8.6341,8.6562,8.553,8.553,151200.0
2013-12-05 09:40:00,11.61,11.62,11.56,11.58,91200.0,8.5603,8.5677,8.5235,8.5382,91200.0
2013-12-05 09:50:00,11.58,11.59,11.57,11.58,118400.0,8.5382,8.5456,8.5308,8.5382,118400.0
2013-12-05 10:00:00,11.58,11.62,11.58,11.61,71200.0,8.5382,8.5677,8.5382,8.5603,71200.0
2013-12-05 10:10:00,11.61,11.62,11.6,11.62,68000.0,8.5603,8.5677,8.553,8.5677,68000.0
2013-12-05 10:20:00,11.62,11.63,11.6,11.62,77200.0,8.5677,8.5751,8.553,8.5677,77200.0
2013-12-05 10:30:00,11.62,11.64,11.62,11.63,94000.0,8.5677,8.5825,8.5677,8.5751,94000.0
2013-12-05 10:40:00,11.63,11.63,11.6,11.62,127600.0,8.5751,8.5751,8.553,8.5677,127600.0
2013-12-05 10:50:00,11.62,11.63,11.62,11.62,40800.0,8.5677,8.5751,8.5677,8.5677,40800.0
2013-12-05 11:00:00,11.63,11.65,11.61,11.65,77200.0,8.5751,8.5898,8.5603,8.5898,77200.0
2013-12-05 11:10:00,11.64,11.68,11.64,11.67,56400.0,8.5825,8.612,8.5825,8.6046,56400.0
2013-12-05 11:20:00,11.67,11.68,11.66,11.66,47200.0,8.6046,8.612,8.5972,8.5972,47200.0
2013-12-05 11:30:00,11.65,11.66,11.64,11.64,46000.0,8.5898,8.5972,8.5825,8.5825,46000.0
2013-12-05 11:40:00,11.64,11.65,11.64,11.64,26000.0,8.5825,8.5898,8.5825,8.5825,26000.0
2013-12-05 11:50:00,11.63,11.66,11.63,11.65,61200.0,8.5751,8.5972,8.5751,8.5898,61200.0
2013-12-05 12:00:00,11.65,11.68,11.65,11.67,36800.0,8.5898,8.612,8.5898,8.6046,36800.0
2013-12-05 12:10:00,11.67,11.67,11.66,11.66,73200.0,8.6046,8.6046,8.5972,8.5972,73200.0
2013-12-05 12:20:00,11.66,11.67,11.65,11.67,54000.0,8.5972,8.6046,8.5898,8.6046,54000.0
2013-12-05 12:30:00,11.66,11.66,11.64,11.65,33600.0,8.5972,8.5972,8.5825,8.5898,33600.0
2013-12-05 12:40:00,11.65,11.67,11.65,11.67,40000.0,8.5898,8.6046,8.5898,8.6046,40000.0
2013-12-05 12:50:00,11.67,11.67,11.67,11.67,37600.0,8.6046,8.6046,8.6046,8.6046,37600.0
2013-12-05 13:00:00,11.67,11.68,11.67,11.68,29200.0,8.6046,8.612,8.6046,8.612,29200.0
2013-12-05 13:10:00,11.68,11.68,11.66,11.66,44000.0,8.612,8.612,8.5972,8.5972,44000.0
2013-12-05 13:20:00,11.66,11.66,11.65,11.65,28400.0,8.5972,8.5972,8.5898,8.5898,28400.0
2013-12-05 13:30:00,11.65,11.65,11.64,11.64,35600.0,8.5898,8.5898,8.5825,8.5825,35600.0
2013-12-05 13:40:00,11.64,11.64,11.61,11.61,32000.0,8.5825,8.5825,8.5603,8.5603,32000.0
2013-12-05 13:50:00,11.61,11.65,11.61,11.64,67200.0,8.5603,8.5898,8.5603,8.5825,67200.0
2013-12-05 14:00:00,11.64,11.66,11.64,11.64,46800.0,8.5825,8.5972,8.5825,8.5825,46800.0
2013-12-05 14:10:00,11.64,11.64,11.62,11.63,70000.0,8.5825,8.5825,8.5677,8.5751,70000.0
2013-12-05 14:20:00,11.63,11.65,11.63,11.63,54000.0,8.5751,8.5898,8.5751,8.5751,54000.0
2013-12-05 14:30:00,11.64,11.65,11.63,11.65,31200.0,8.5825,8.5898,8.5751,8.5898,31200.0
2013-12-05 14:40:00,11.65,11.65,11.63,11.64,203600.0,8.5898,8.5898,8.5751,8.5825,203600.0
2013-12-05 14:50:00,11.63,11.63,11.62,11.62,48000.0,8.5751,8.5751,8.5677,8.5677,48000.0
2013-12-05 15:00:00,11.62,11.63,11.61,11.63,70400.0,8.5677,8.5751,8.5603,8.5751,70400.0
2013-12-05 15:10:00,11.64,11.65,11.62,11.62,126000.0,8.5825,8.5898,8.5677,8.5677,126000.0
2013-12-05 15:20:00,11.62,11.68,11.62,11.68,212800.0,8.5677,8.612,8.5677,8.612,212800.0
2013-12-05 15:30:00,11.67,11.7,11.67,11.7,236000.0,8.6046,8.6267,8.6046,8.6267,236000.0
2013-12-05 15:40:00,11.7,11.7,11.65,11.66,322000.0,8.6267,8.6267,8.5898,8.5972,322000.0
2013-12-05 15:50:00,11.65,11.66,11.64,11.64,789200.0,8.5898,8.5972,8.5825,8.5825,789200.0
2013-12-06 09:30:00,11.8,11.84,11.74,11.79,240000.0,8.7004,8.7299,8.6562,8.6931,240000.0
2013-12-06 09:40:00,11.79,11.81,11.78,11.79,184000.0,8.6931,8.7078,8.6857,8.6931,184000.0
2013-12-06 09:50:00,11.79,11.83,11.78,11.83,250800.0,8.6931,8.7226,8.6857,8.7226,250800.0
2013-12-06 10:00:00,11.83,11.85,11.82,11.83,149200.0,8.7226,8.7373,8.7152,8.7226,149200.0
2013-12-06 10:10:00,11.83,11.88,11.82,11.88,160400.0,8.7226,8.7594,8.7152,8.7594,160400.0
2013-12-06 10:20:00,11.88,11.92,11.88,11.9,126000.0,8.7594,8.7889,8.7594,8.7742,126000.0
2013-12-06 10:30:00,11.9,11.9,11.86,11.87,163600.0,8.7742,8.7742,8.7447,8.752,163600.0
2013-12-06 10:40:00,11.87,11.87,11.82,11.82,79200.0,8.752,8.752,8.7152,8.7152,79200.0
2013-12-06 10:50:00,11.82,11.84,11.82,11.83,185200.0,8.7152,8.7299,8.7152,8.7226,185200.0
2013-12-06 11:00:00,11.83,11.85,11.82,11.84,65600.0,8.7226,8.7373,8.7152,8.7299,65600.0
2013-12-06 11:10:00,11.83,11.84,11.83,11.83,42800.0,8.7226,8.7299,8.7226,8.7226,42800.0
2013-12-06 11:20:00,11.83,11.85,11.83,11.84,54000.0,8.7226,8.7373,8.7226,8.7299,54000.0
2013-12-06 11:30:00,11.84,11.86,11.84,11.86,85200.0,8.7299,8.7447,8.7299,8.7447,85200.0
2013-12-06 11:40:00,11.86,11.88,11.86,11.88,102400.0,8.7447,8.7594,8.7447,8.7594,102400.0
2013-12-06 11:50:00,11.88,11.89,11.87,11.89,112400.0,8.7594,8.7668,8.752,8.7668,112400.0
2013-12-06 12:00:00,11.89,11.89,11.88,11.89,112800.0,8.7668,8.7668,8.7594,8.7668,112800.0
2013-12-06 12:10:00,11.89,11.89,11.87,11.87,60400.0,8.7668,8.7668,8.752,8.752,60400.0
2013-12-06 12:20:00,11.87,11.89,11.87,11.88,51600.0,8.752,8.7668,8.752,8.7594,51600.0
2013-12-06 12:30:00,11.88,11.91,11.88,11.91,151200.0,8.7594,8.7815,8.7594,8.7815,151200.0
2013-12-06 12:40:00,11.91,11.93,11.91,11.91,68800.0,8.7815,8.7963,8.7815,8.7815,68800.0
2013-12-06 12:50:00,11.92,11.92,11.9,11.91,60000.0,8.7889,8.7889,8.7742,8.7815,60000.0
2013-12-06 13:00:00,11.9,11.91,11.89,11.9,39600.0,8.7742,8.7815,8.7668,8.7742,39600.0
2013-12-06 13:10:00,11.89,11.89,11.88,11.88,32400.0,8.7668,8.7668,8.7594,8.7594,32400.0
2013-12-06 13:20:00,11.88,11.89,11.85,11.86,48000.0,8.7594,8.7668,8.7373,8.7447,48000.0
2013-12-06 13:30:00,11.86,11.87,11.85,11.86,92400.0,8.7447,8.752,8.7373,8.7447,92400.0
2013-12-06 13:40:00,11.86,11.88,11.86,11.88,73600.0,8.7447,8.7594,8.7447,8.7594,73600.0
2013-12-06 13:50:00,11.88,11.88,11.86,11.86,51200.0,8.7594,8.7594,8.7447,8.7447,51200.0
2013-12-06 14:00:00,11.86,11.86,11.86,11.86,59200.0,8.7447,8.7447,8.7447,8.7447,59200.0
2013-12-06 14:10:00,11.86,11.86,11.85,11.86,158400.0,8.7447,8.7447,8.7373,8.7447,158400.0
2013-12-06 14:20:00,11.86,11.88,11.86,11.87,74800.0,8.7447,8.7594,8.7447,8.752,74800.0
2013-12-06 14:30:00,11.87,11.88,11.87,11.88,116400.0,8.752,8.7594,8.752,8.7594,116400.0
2013-12-06 14:40:00,11.88,11.88,11.88,11.88,60800.0,8.7594,8.7594,8.7594,8.7594,60800.0
2013-12-06 14:50:00,11.88,11.88,11.87,11.87,157600.0,8.7594,8.7594,8.752,8.752,157600.0
2013-12-06 15:00:00,11.87,11.87,11.85,11.86,92800.0,8.752,8.752,8.7373,8.7447,92800.0
2013-12-06 15:10:00,11.86,11.86,11.84,11.84,90800.0,8.7447,8.7447,8.7299,8.7299,90800.0
2013-12-06 15:20:00,11.85,11.85,11.84,11.84,105600.0,8.7373,8.7373,8.7299,8.7299,105600.0
2013-12-06 15:30:00,11.84,11.86,11.83,11.83,217200.0,8.7299,8.7447,8.7226,8.7226,217200.0
2013-12-06 15:40:00,11.84,11.85,11.83,11.84,182000.0,8.7299,8.7373,8.7226,8.7299,182000.0
2013-12-06 15:50:00,11.84,11.87,11.84,11.86,499600.0,8.7299,8.752,8.7299,8.7447,499600.0
2013-12-09 09:30:00,11.9,11.95,11.86,11.88,207200.0,8.7742,8.811,8.7447,8.7594,207200.0
2013-12-09 09:40:00,11.9,11.95,11.88,11.93,152400.0,8.7742,8.811,8.7594,8.7963,152400.0
2013-12-09 09:50:00,11.93,12.02,11.93,12.01,234000.0,8.7963,8.8626,8.7963,8.8553,234000.0
2013-12-09 10:00:00,12.01,12.03,11.99,11.99,212400.0,8.8553,8.87,8.8405,8.8405,212400.0
2013-12-09 10:10:00,11.99,11.99,11.97,11.98,205600.0,8.8405,8.8405,8.8258,8.8332,205600.0
2013-12-09 10:20:00,11.98,11.99,11.97,11.99,184400.0,8.8332,8.8405,8.8258,8.8405,184400.0
2013-12-09 10:30:00,11.99,11.99,11.97,11.98,187200.0,8.8405,8.8405,8.8258,8.8332,187200.0
2013-12-09 10:40:00,11.97,11.98,11.95,11.95,155200.0,8.8258,8.8332,8.811,8.811,155200.0
2013-12-09 10:50:00,11.95,11.97,11.95,11.96,112000.0,8.811,8.8258,8.811,8.8184,112000.0
2013-12-09 11:00:00,11.96,11.97,11.95,11.95,112000.0,8.8184,8.8258,8.811,8.811,112000.0
2013-12-09 11:10:00,11.95,11.96,11.94,11.95,124000.0,8.811,8.8184,8.8037,8.811,124000.0
2013-12-09 11:20:00,11.95,11.97,11.95,11.96,84800.0,8.811,8.8258,8.811,8.8184,84800.0
2013-12-09 11:30:00,11.96,11.97,11.96,11.96,128400.0,8.8184,8.8258,8.8184,8.8184,128400.0
2013-12-09 11:40:00,11.96,11.97,11.96,11.96,81600.0,8.8184,8.8258,8.8184,8.8184,81600.0
2013-12-09 11:50:00,11.97,11.99,11.97,11.99,119200.0,8.8258,8.8405,8.8258,8.8405,119200.0
2013-12-09 12:00:00,11.99,12.0,11.98,11.98,87600.0,8.8405,8.8479,8.8332,8.8332,87600.0
2013-12-09 12:10:00,11.98,11.98,11.97,11.98,69600.0,8.8332,8.8332,8.8258,8.8332,69600.0
2013-12-09 12:20:00,11.98,11.99,11.98,11.99,66000.0,8.8332,8.8405,8.8332,8.8405,66000.0
2013-12-09 12:30:00,11.99,11.99,11.98,11.99,149200.0,8.8405,8.8405,8.8332,8.8405,149200.0
2013-12-09 12:40:00,11.99,11.99,11.99,11.99,42000.0,8.8405,8.8405,8.8405,8.8405,42000.0
2013-12-09 12:50:00,11.99,11.99,11.97,11.97,64400.0,8.8405,8.8405,8.8258,8.8258,64400.0
2013-12-09 13:00:00,11.97,11.99,11.97,11.98,79200.0,8.8258,8.8405,8.8258,8.8332,79200.0
2013-12-09 13:10:00,11.98,11.99,11.98,11.98,54400.0,8.8332,8.8405,8.8332,8.8332,54400.0
2013-12-09 13:20:00,11.98,11.99,11.97,11.97,147200.0,8.8332,8.8405,8.8258,8.8258,147200.0
2013-12-09 13:30:00,11.97,11.97,11.96,11.96,66800.0,8.8258,8.8258,8.8184,8.8184,66800.0
2013-12-09 13:40:00,11.97,11.97,11.93,11.94,126400.0,8.8258,8.8258,8.7963,8.8037,126400.0
2013-12-09 13:50:00,11.94,11.95,11.93,11.93,130000.0,8.8037,8.811,8.7963,8.7963,130000.0
2013-12-09 14:00:00,11.93,11.93,11.91,11.93,98800.0,8.7963,8.7963,8.7815,8.7963,98800.0
2013-12-09 14:10:00,11.92,11.94,11.92,11.93,147600.0,8.7889,8.8037,8.7889,8.7963,147600.0
2013-12-09 14:20:00,11.93,11.95,11.93,11.95,101200.0,8.7963,8.811,8.7963,8.811,101200.0
2013-12-09 14:30:00,11.94,11.96,11.93,11.95,284400.0,8.8037,8.8184,8.7963,8.811,284400.0
2013-12-09 14:40:00,11.95,11.95,11.92,11.92,148800.0,8.811,8.811,8.7889,8.7889,148800.0
2013-12-09 14:50:00,11.92,11.92,11.89,11.9,96400.0,8.7889,8.7889,8.7668,8.7742,96400.0
2013-12-09 15:00:00,11.9,11.9,11.88,11.88,132800.0,8.7742,8.7742,8.7594,8.7594,132800.0
2013-12-09 15:10:00,11.88,11.89,11.88,11.88,151600.0,8.7594,8.7668,8.7594,8.7594,151600.0
2013-12-09 15:20:00,11.88,11.88,11.86,11.86,144000.0,8.7594,8.7594,8.7447,8.7447,144000.0
2013-12-09 15:30:00,11.86,11.86,11.85,11.85,198000.0,8.7447,8.7447,8.7373,8.7373,198000.0
2013-12-09 15:40:00,11.85,11.88,11.84,11.88,267600.0,8.7373,8.7594,8.7299,8.7594,267600.0
2013-12-09 15:50:00,11.88,11.88,11.86,11.87,666000.0,8.7594,8.7594,8.7447,8.752,666000.0
2013-12-10 09:30:00,11.87,11.95,11.81,11.95,143600.0,8.752,8.811,8.7078,8.811,143600.0
2013-12-10 09:40:00,11.95,11.98,11.91,11.98,141200.0,8.811,8.8332,8.7815,8.8332,141200.0
2013-12-10 09:50:00,11.98,11.99,11.96,11.99,52000.0,8.8332,8.8405,8.8184,8.8405,52000.0
2013-12-10 10:00:00,11.98,11.99,11.96,11.98,122000.0,8.8332,8.8405,8.8184,8.8332,122000.0
2013-12-10 10:10:00,11.98,11.98,11.94,11.94,74800.0,8.8332,8.8332,8.8037,8.8037,74800.0
2013-12-10 10:20:00,11.94,11.97,11.93,11.97,205200.0,8.8037,8.8258,8.7963,8.8258,205200.0
2013-12-10 10:30:00,11.97,12.02,11.97,12.01,134000.0,8.8258,8.8626,8.8258,8.8553,134000.0
2013-12-10 10:40:00,12.01,12.02,11.99,12.02,151200.0,8.8553,8.8626,8.8405,8.8626,151200.0
2013-12-10 10:50:00,12.02,12.03,12.01,12.01,158000.0,8.8626,8.87,8.8553,8.8553,158000.0
2013-12-10 11:00:00,12.01,12.02,12.01,12.01,129200.0,8.8553,8.8626,8.8553,8.8553,129200.0
2013-12-10 11:10:00,12.01,12.03,12.01,12.03,112400.0,8.8553,8.87,8.8553,8.87,112400.0
2013-12-10 11:20:00,12.03,12.03,12.02,12.03,87600.0,8.87,8.87,8.8626,8.87,87600.0
2013-12-10 11:30:00,12.02,12.02,11.96,11.97,154800.0,8.8626,8.8626,8.8184,8.8258,154800.0
2013-12-10 11:40:00,11.97,11.97,11.95,11.95,70000.0,8.8258,8.8258,8.811,8.811,70000.0
2013-12-10 11:50:00,11.95,11.95,11.94,11.95,72400.0,8.811,8.811,8.8037,8.811,72400.0
2013-12-10 12:00:00,11.95,11.95,11.92,11.93,92800.0,8.811,8.811,8.7889,8.7963,92800.0
2013-12-10 12:10:00,11.92,11.94,11.91,11.93,61200.0,8.7889,8.8037,8.7815,8.7963,61200.0
2013-12-10 12:20:00,11.92,11.94,11.92,11.94,54000.0,8.7889,8.8037,8.7889,8.8037,54000.0
2013-12-10 12:30:00,11.94,11.94,11.93,11.93,77200.0,8.8037,8.8037,8.7963,8.7963,77200.0
2013-12-10 12:40:00,11.93,11.93,11.92,11.93,37200.0,8.7963,8.7963,8.7889,8.7963,37200.0
2013-12-10 12:50:00,11.93,11.95,11.92,11.93,136800.0,8.7963,8.811,8.7889,8.7963,136800.0
2013-12-10 13:00:00,11.92,11.93,11.91,11.93,523600.0,8.7889,8.7963,8.7815,8.7963,523600.0
2013-12-10 13:10:00,11.93,11.95,11.92,11.93,202400.0,8.7963,8.811,8.7889,8.7963,202400.0
2013-12-10 13:20:00,11.94,11.94,11.91,11.92,42800.0,8.8037,8.8037,8.7815,8.7889,42800.0
2013-12-10 13:30:00,11.92,11.92,11.91,11.92,35200.0,8.7889,8.7889,8.7815,8.7889,35200.0
2013-12-10 13:40:00,11.92,11.92,11.91,11.91,37200.0,8.7889,8.7889,8.7815,8.7815,37200.0
2013-12-10 13:50:00,11.91,11.91,11.89,11.91,84400.0,8.7815,8.7815,8.7668,8.7815,84400.0
2013-12-10 14:00:00,11.9,11.92,11.9,11.92,66400.0,8.7742,8.7889,8.7742,8.7889,66400.0
2013-12-10 14:10:00,11.92,11.93,11.92,11.92,106800.0,8.7889,8.7963,8.7889,8.7889,106800.0
2013-12-10 14:20:00,11.93,11.95,11.93,11.95,122000.0,8.7963,8.811,8.7963,8.811,122000.0
2013-12-10 14:30:00,11.95,11.95,11.94,11.94,194400.0,8.811,8.811,8.8037,8.8037,194400.0
2013-12-10 14:40:00,11.94,11.95,11.93,11.95,136800.0,8.8037,8.811,8.7963,8.811,136800.0
2013-12-10 14:50:00,11.95,11.96,11.94,11.96,154800.0,8.811,8.8184,8.8037,8.8184,154800.0
2013-12-10 15:00:00,11.96,11.99,11.96,11.99,181200.0,8.8184,8.8405,8.8184,8.8405,181200.0
2013-12-10 15:10:00,11.99,11.99,11.96,11.96,154400.0,8.8405,8.8405,8.8184,8.8184,154400.0
2013-12-10 15:20:00,11.96,11.97,11.95,11.97,226400.0,8.8184,8.8258,8.811,8.8258,226400.0
2013-12-10 15:30:00,11.96,11.98,11.96,11.97,320000.0,8.8184,8.8332,8.8184,8.8258,320000.0
2013-12-10 15:40:00,11.97,11.97,11.96,11.97,267200.0,8.8258,8.8258,8.8184,8.8258,267200.0
2013-12-10 15:50:00,11.96,11.97,11.95,11.95,600000.0,8.8184,8.8258,8.811,8.811,600000.0
2013-12-11 09:30:00,11.92,11.98,11.76,11.97,223200.0,8.7889,8.8332,8.6709,8.8258,223200.0
2013-12-11 09:40:00,11.96,11.96,11.89,11.9,32400.0,8.8184,8.8184,8.7668,8.7742,32400.0
2013-12-11 09:50:00,11.89,11.9,11.88,11.89,95200.0,8.7668,8.7742,8.7594,8.7668,95200.0
2013-12-11 10:00:00,11.88,11.88,11.85,11.87,250000.0,8.7594,8.7594,8.7373,8.752,250000.0
2013-12-11 10:10:00,11.87,11.93,11.87,11.91,211200.0,8.752,8.7963,8.752,8.7815,211200.0
2013-12-11 10:20:00,11.9,11.95,11.9,11.93,346800.0,8.7742,8.811,8.7742,8.7963,346800.0
2013-12-11 10:30:00,11.93,11.99,11.93,11.97,553200.0,8.7963,8.8405,8.7963,8.8258,553200.0
2013-12-11 10:40:00,11.97,12.0,11.96,11.98,326000.0,8.8258,8.8479,8.8184,8.8332,326000.0
2013-12-11 10:50:00,11.97,11.99,11.95,11.95,252800.0,8.8258,8.8405,8.811,8.811,252800.0
2013-12-11 11:00:00,11.95,11.97,11.95,11.95,217200.0,8.811,8.8258,8.811,8.811,217200.0
2013-12-11 11:10:00,11.95,11.97,11.95,11.96,147600.0,8.811,8.8258,8.811,8.8184,147600.0
2013-12-11 11:20:00,11.96,11.96,11.94,11.94,150400.0,8.8184,8.8184,8.8037,8.8037,150400.0
2013-12-11 11:30:00,11.94,11.95,11.93,11.93,169600.0,8.8037,8.811,8.7963,8.7963,169600.0
2013-12-11 11:40:00,11.93,11.94,11.93,11.93,94400.0,8.7963,8.8037,8.7963,8.7963,94400.0
2013-12-11 11:50:00,11.93,11.94,11.93,11.94,108800.0,8.7963,8.8037,8.7963,8.8037,108800.0
2013-12-11 12:00:00,11.94,11.94,11.92,11.92,109200.0,8.8037,8.8037,8.7889,8.7889,109200.0
2013-12-11 12:10:00,11.92,11.93,11.9,11.92,73200.0,8.7889,8.7963,8.7742,8.7889,73200.0
2013-12-11 12:20:00,11.92,11.92,11.89,11.9,72400.0,8.7889,8.7889,8.7668,8.7742,72400.0
2013-12-11 12:30:00,11.89,11.91,11.88,11.91,66000.0,8.7668,8.7815,8.7594,8.7815,66000.0
2013-12-11 12:40:00,11.91,11.91,11.9,11.9,79600.0,8.7815,8.7815,8.7742,8.7742,79600.0
2013-12-11 12:50:00,11.9,11.9,11.87,11.88,44400.0,8.7742,8.7742,8.752,8.7594,44400.0
2013-12-11 13:00:00,11.88,11.9,11.88,11.89,84800.0,8.7594,8.7742,8.7594,8.7668,84800.0
2013-12-11 13:10:00,11.89,11.92,11.88,11.92,260400.0,8.7668,8.7889,8.7594,8.7889,260400.0
2013-12-11 13:20:00,11.92,11.93,11.9,11.9,154400.0,8.7889,8.7963,8.7742,8.7742,154400.0
2013-12-11 13:30:00,11.9,11.93,11.9,11.91,170800.0,8.7742,8.7963,8.7742,8.7815,170800.0
2013-12-11 13:40:00,11.9,11.91,11.89,11.9,182000.0,8.7742,8.7815,8.7668,8.7742,182000.0
2013-12-11 13:50:00,11.9,11.95,11.9,11.95,116800.0,8.7742,8.811,8.7742,8.811,116800.0
2013-12-11 14:00:00,11.95,11.95,11.92,11.92,103600.0,8.811,8.811,8.7889,8.7889,103600.0
2013-12-11 14:10:00,11.93,11.93,11.87,11.88,97600.0,8.7963,8.7963,8.752,8.7594,97600.0
2013-12-11 14:20:00,11.88,11.88,11.86,11.87,68800.0,8.7594,8.7594,8.7447,8.752,68800.0
2013-12-11 14:30:00,11.88,11.88,11.84,11.85,112800.0,8.7594,8.7594,8.7299,8.7373,112800.0
2013-12-11 14:40:00,11.85,11.85,11.83,11.84,111200.0,8.7373,8.7373,8.7226,8.7299,111200.0
2013-12-11 14:50:00,11.84,11.84,11.8,11.81,95600.0,8.7299,8.7299,8.7004,8.7078,95600.0
2013-12-11 15:00:00,11.81,11.82,11.8,11.82,153600.0,8.7078,8.7152,8.7004,8.7152,153600.0
2013-12-11 15:10:00,11.81,11.82,11.79,11.79,171200.0,8.7078,8.7152,8.6931,8.6931,171200.0
2013-12-11 15:20:00,11.79,11.8,11.79,11.8,98000.0,8.6931,8.7004,8.6931,8.7004,98000.0
2013-12-11 15:30:00,11.8,11.8,11.77,11.77,203200.0,8.7004,8.7004,8.6783,8.6783,203200.0
2013-12-11 15:40:00,11.77,11.77,11.75,11.77,284000.0,8.6783,8.6783,8.6636,8.6783,284000.0
2013-12-11 15:50:00,11.77,11.78,11.75,11.76,767600.0,8.6783,8.6857,8.6636,8.6709,767600.0
2013-12-12 09:30:00,11.73,11.8,11.69,11.7,299600.0,8.6488,8.7004,8.6193,8.6267,299600.0
2013-12-12 09:40:00,11.69,11.69,11.57,11.58,119600.0,8.6193,8.6193,8.5308,8.5382,119600.0
2013-12-12 09:50:00,11.58,11.59,11.54,11.56,397200.0,8.5382,8.5456,8.5087,8.5235,397200.0
2013-12-12 10:00:00,11.56,11.65,11.56,11.65,261600.0,8.5235,8.5898,8.5235,8.5898,261600.0
2013-12-12 10:10:00,11.64,11.66,11.61,11.61,146400.0,8.5825,8.5972,8.5603,8.5603,146400.0
2013-12-12 10:20:00,11.62,11.63,11.6,11.61,118400.0,8.5677,8.5751,8.553,8.5603,118400.0
2013-12-12 10:30:00,11.61,11.62,11.6,11.61,151200.0,8.5603,8.5677,8.553,8.5603,151200.0
2013-12-12 10:40:00,11.62,11.62,11.59,11.61,161200.0,8.5677,8.5677,8.5456,8.5603,161200.0
2013-12-12 10:50:00,11.61,11.63,11.6,11.63,165200.0,8.5603,8.5751,8.553,8.5751,165200.0
2013-12-12 11:00:00,11.63,11.71,11.63,11.71,588800.0,8.5751,8.6341,8.5751,8.6341,588800.0
2013-12-12 11:10:00,11.7,11.73,11.7,11.72,126000.0,8.6267,8.6488,8.6267,8.6414,126000.0
2013-12-12 11:20:00,11.72,11.72,11.69,11.69,154000.0,8.6414,8.6414,8.6193,8.6193,154000.0
2013-12-12 11:30:00,11.69,11.72,11.68,11.71,137600.0,8.6193,8.6414,8.612,8.6341,137600.0
2013-12-12 11:40:00,11.71,11.73,11.69,11.69,128000.0,8.6341,8.6488,8.6193,8.6193,128000.0
2013-12-12 11:50:00,11.69,11.7,11.66,11.66,98400.0,8.6193,8.6267,8.5972,8.5972,98400.0
2013-12-12 12:00:00,11.66,11.66,11.62,11.63,162800.0,8.5972,8.5972,8.5677,8.5751,162800.0
2013-12-12 12:10:00,11.63,11.64,11.6,11.61,142000.0,8.5751,8.5825,8.553,8.5603,142000.0
2013-12-12 12:20:00,11.61,11.61,11.56,11.58,269200.0,8.5603,8.5603,8.5235,8.5382,269200.0
2013-12-12 12:30:00,11.58,11.59,11.55,11.57,422000.0,8.5382,8.5456,8.5161,8.5308,422000.0
2013-12-12 12:40:00,11.57,11.58,11.55,11.56,316000.0,8.5308,8.5382,8.5161,8.5235,316000.0
2013-12-12 12:50:00,11.55,11.59,11.55,11.57,108800.0,8.5161,8.5456,8.5161,8.5308,108800.0
2013-12-12 13:00:00,11.57,11.58,11.56,11.58,141200.0,8.5308,8.5382,8.5235,8.5382,141200.0
2013-12-12 13:10:00,11.58,11.58,11.56,11.56,115600.0,8.5382,8.5382,8.5235,8.5235,115600.0
2013-12-12 13:20:00,11.56,11.56,11.56,11.56,60800.0,8.5235,8.5235,8.5235,8.5235,60800.0
2013-12-12 13:30:00,11.56,11.56,11.55,11.56,118000.0,8.5235,8.5235,8.5161,8.5235,118000.0
2013-12-12 13:40:00,11.56,11.57,11.56,11.56,94800.0,8.5235,8.5308,8.5235,8.5235,94800.0
2013-12-12 13:50:00,11.56,11.56,11.54,11.55,94400.0,8.5235,8.5235,8.5087,8.5161,94400.0
2013-12-12 14:00:00,11.55,11.57,11.54,11.55,141200.0,8.5161,8.5308,8.5087,8.5161,141200.0
2013-12-12 14:10:00,11.55,11.55,11.54,11.55,158000.0,8.5161,8.5161,8.5087,8.5161,158000.0
2013-12-12 14:20:00,11.55,11.58,11.55,11.58,258400.0,8.5161,8.5382,8.5161,8.5382,258400.0
2013-12-12 14:30:00,11.58,11.59,11.58,11.58,163600.0,8.5382,8.5456,8.5382,8.5382,163600.0
2013-12-12 14:40:00,11.58,11.59,11.58,11.59,63200.0,8.5382,8.5456,8.5382,8.5456,63200.0
2013-12-12 14:50:00,11.59,11.63,11.59,11.62,192000.0,8.5456,8.5751,8.5456,8.5677,192000.0
2013-12-12 15:00:00,11.62,11.63,11.6,11.6,260400.0,8.5677,8.5751,8.553,8.553,260400.0
2013-12-12 15:10:00,11.6,11.61,11.59,11.61,206800.0,8.553,8.5603,8.5456,8.5603,206800.0
2013-12-12 15:20:00,11.6,11.63,11.6,11.62,302800.0,8.553,8.5751,8.553,8.5677,302800.0
2013-12-12 15:30:00,11.62,11.63,11.62,11.62,703600.0,8.5677,8.5751,8.5677,8.5677,703600.0
2013-12-12 15:40:00,11.62,11.63,11.61,11.62,349600.0,8.5677,8.5751,8.5603,8.5677,349600.0
2013-12-12 15:50:00,11.62,11.62,11.6,11.6,438800.0,8.5677,8.5677,8.553,8.553,438800.0
2013-12-13 09:30:00,11.67,11.69,11.57,11.67,209200.0,8.6046,8.6193,8.5308,8.6046,209200.0
2013-12-13 09:40:00,11.66,11.66,11.53,11.54,698000.0,8.5972,8.5972,8.5014,8.5087,698000.0
2013-12-13 09:50:00,11.54,11.54,11.5,11.52,335600.0,8.5087,8.5087,8.4792,8.494,335600.0
2013-12-13 10:00:00,11.52,11.54,11.52,11.53,165200.0,8.494,8.5087,8.494,8.5014,165200.0
2013-12-13 10:10:00,11.53,11.54,11.49,11.49,268400.0,8.5014,8.5087,8.4719,8.4719,268400.0
2013-12-13 10:20:00,11.49,11.5,11.49,11.49,165200.0,8.4719,8.4792,8.4719,8.4719,165200.0
2013-12-13 10:30:00,11.49,11.51,11.49,11.51,128800.0,8.4719,8.4866,8.4719,8.4866,128800.0
2013-12-13 10:40:00,11.51,11.51,11.48,11.49,121200.0,8.4866,8.4866,8.4645,8.4719,121200.0
2013-12-13 10:50:00,11.49,11.51,11.47,11.5,154400.0,8.4719,8.4866,8.4571,8.4792,154400.0
2013-12-13 11:00:00,11.5,11.51,11.49,11.51,142400.0,8.4792,8.4866,8.4719,8.4866,142400.0
2013-12-13 11:10:00,11.51,11.52,11.5,11.51,128800.0,8.4866,8.494,8.4792,8.4866,128800.0
2013-12-13 11:20:00,11.51,11.51,11.49,11.49,135200.0,8.4866,8.4866,8.4719,8.4719,135200.0
2013-12-13 11:30:00,11.49,11.51,11.49,11.49,184800.0,8.4719,8.4866,8.4719,8.4719,184800.0
2013-12-13 11:40:00,11.49,11.51,11.48,11.49,208000.0,8.4719,8.4866,8.4645,8.4719,208000.0
2013-12-13 11:50:00,11.49,11.5,11.48,11.49,244000.0,8.4719,8.4792,8.4645,8.4719,244000.0
2013-12-13 12:00:00,11.49,11.49,11.48,11.48,117200.0,8.4719,8.4719,8.4645,8.4645,117200.0
2013-12-13 12:10:00,11.48,11.49,11.47,11.49,176000.0,8.4645,8.4719,8.4571,8.4719,176000.0
2013-12-13 12:20:00,11.49,11.49,11.49,11.49,172400.0,8.4719,8.4719,8.4719,8.4719,172400.0
2013-12-13 12:30:00,11.49,11.49,11.47,11.49,264000.0,8.4719,8.4719,8.4571,8.4719,264000.0
2013-12-13 12:40:00,11.49,11.49,11.46,11.47,338000.0,8.4719,8.4719,8.4497,8.4571,338000.0
2013-12-13 12:50:00,11.47,11.49,11.47,11.48,111600.0,8.4571,8.4719,8.4571,8.4645,111600.0
2013-12-13 13:00:00,11.48,11.49,11.48,11.49,133600.0,8.4645,8.4719,8.4645,8.4719,133600.0
2013-12-13 13:10:00,11.49,11.49,11.48,11.48,166800.0,8.4719,8.4719,8.4645,8.4645,166800.0
2013-12-13 13:20:00,11.48,11.48,11.46,11.46,210000.0,8.4645,8.4645,8.4497,8.4497,210000.0
2013-12-13 13:30:00,11.46,11.47,11.45,11.47,197200.0,8.4497,8.4571,8.4424,8.4571,197200.0
2013-12-13 13:40:00,11.47,11.5,11.47,11.5,148800.0,8.4571,8.4792,8.4571,8.4792,148800.0
2013-12-13 13:50:00,11.5,11.53,11.5,11.52,178000.0,8.4792,8.5014,8.4792,8.494,178000.0
2013-12-13 14:00:00,11.52,11.54,11.47,11.47,413600.0,8.494,8.5087,8.4571,8.4571,413600.0
2013-12-13 14:10:00,11.47,11.47,11.45,11.47,152400.0,8.4571,8.4571,8.4424,8.4571,152400.0
2013-12-13 14:20:00,11.47,11.49,11.47,11.48,157200.0,8.4571,8.4719,8.4571,8.4645,157200.0
2013-12-13 14:30:00,11.48,11.49,11.48,11.48,222000.0,8.4645,8.4719,8.4645,8.4645,222000.0
2013-12-13 14:40:00,11.48,11.49,11.48,11.48,143600.0,8.4645,8.4719,8.4645,8.4645,143600.0
2013-12-13 14:50:00,11.48,11.51,11.48,11.51,190800.0,8.4645,8.4866,8.4645,8.4866,190800.0
2013-12-13 15:00:00,11.51,11.53,11.51,11.53,176400.0,8.4866,8.5014,8.4866,8.5014,176400.0
2013-12-13 15:10:00,11.53,11.56,11.53,11.56,147600.0,8.5014,8.5235,8.5014,8.5235,147600.0
2013-12-13 15:20:00,11.56,11.59,11.56,11.57,312000.0,8.5235,8.5456,8.5235,8.5308,312000.0
2013-12-13 15:30:00,11.57,11.57,11.53,11.54,210800.0,8.5308,8.5308,8.5014,8.5087,210800.0
2013-12-13 15:40:00,11.54,11.58,11.54,11.57,322800.0,8.5087,8.5382,8.5087,8.5308,322800.0
2013-12-13 15:50:00,11.57,11.58,11.56,11.56,849200.0,8.5308,8.5382,8.5235,8.5235,849200.0
2013-12-16 09:30:00,11.58,11.72,11.58,11.71,291200.0,8.5382,8.6414,8.5382,8.6341,291200.0
2013-12-16 09:40:00,11.71,11.73,11.68,11.7,242000.0,8.6341,8.6488,8.612,8.6267,242000.0
2013-12-16 09:50:00,11.7,11.71,11.65,11.66,184800.0,8.6267,8.6341,8.5898,8.5972,184800.0
2013-12-16 10:00:00,11.66,11.67,11.64,11.65,64800.0,8.5972,8.6046,8.5825,8.5898,64800.0
2013-12-16 10:10:00,11.65,11.68,11.64,11.68,108400.0,8.5898,8.612,8.5825,8.612,108400.0
2013-12-16 10:20:00,11.68,11.7,11.67,11.67,98000.0,8.612,8.6267,8.6046,8.6046,98000.0
2013-12-16 10:30:00,11.68,11.68,11.63,11.63,123200.0,8.612,8.612,8.5751,8.5751,123200.0
2013-12-16 10:40:00,11.63,11.65,11.63,11.64,47600.0,8.5751,8.5898,8.5751,8.5825,47600.0
2013-12-16 10:50:00,11.64,11.66,11.62,11.62,171200.0,8.5825,8.5972,8.5677,8.5677,171200.0
2013-12-16 11:00:00,11.63,11.63,11.62,11.63,41600.0,8.5751,8.5751,8.5677,8.5751,41600.0
2013-12-16 11:10:00,11.63,11.65,11.63,11.64,68800.0,8.5751,8.5898,8.5751,8.5825,68800.0
2013-12-16 11:20:00,11.63,11.65,11.63,11.65,81200.0,8.5751,8.5898,8.5751,8.5898,81200.0
2013-12-16 11:30:00,11.65,11.66,11.64,11.65,58800.0,8.5898,8.5972,8.5825,8.5898,58800.0
2013-12-16 11:40:00,11.65,11.67,11.65,11.66,79200.0,8.5898,8.6046,8.5898,8.5972,79200.0
2013-12-16 11:50:00,11.66,11.67,11.65,11.67,51600.0,8.5972,8.6046,8.5898,8.6046,51600.0
2013-12-16 12:00:00,11.67,11.67,11.65,11.67,196400.0,8.6046,8.6046,8.5898,8.6046,196400.0
2013-12-16 12:10:00,11.67,11.67,11.64,11.65,119600.0,8.6046,8.6046,8.5825,8.5898,119600.0
2013-12-16 12:20:00,11.65,11.68,11.65,11.67,149600.0,8.5898,8.612,8.5898,8.6046,149600.0
2013-12-16 12:30:00,11.67,11.69,11.67,11.69,69600.0,8.6046,8.6193,8.6046,8.6193,69600.0
2013-12-16 12:40:00,11.69,11.69,11.66,11.66,136800.0,8.6193,8.6193,8.5972,8.5972,136800.0
2013-12-16 12:50:00,11.66,11.68,11.66,11.67,38400.0,8.5972,8.612,8.5972,8.6046,38400.0
2013-12-16 13:00:00,11.67,11.67,11.64,11.65,66400.0,8.6046,8.6046,8.5825,8.5898,66400.0
2013-12-16 13:10:00,11.66,11.67,11.65,11.65,97600.0,8.5972,8.6046,8.5898,8.5898,97600.0
2013-12-16 13:20:00,11.66,11.68,11.65,11.68,74000.0,8.5972,8.612,8.5898,8.612,74000.0
2013-12-16 13:30:00,11.68,11.7,11.68,11.7,68000.0,8.612,8.6267,8.612,8.6267,68000.0
2013-12-16 13:40:00,11.7,11.72,11.69,11.71,86400.0,8.6267,8.6414,8.6193,8.6341,86400.0
2013-12-16 13:50:00,11.71,11.71,11.7,11.7,79200.0,8.6341,8.6341,8.6267,8.6267,79200.0
2013-12-16 14:00:00,11.7,11.71,11.69,11.7,132400.0,8.6267,8.6341,8.6193,8.6267,132400.0
2013-12-16 14:10:00,11.7,11.7,11.69,11.69,64800.0,8.6267,8.6267,8.6193,8.6193,64800.0
2013-12-16 14:20:00,11.69,11.69,11.68,11.69,44000.0,8.6193,8.6193,8.612,8.6193,44000.0
2013-12-16 14:30:00,11.69,11.69,11.68,11.69,84400.0,8.6193,8.6193,8.612,8.6193,84400.0
2013-12-16 14:40:00,11.69,11.7,11.69,11.69,78400.0,8.6193,8.6267,8.6193,8.6193,78400.0
2013-12-16 14:50:00,11.69,11.71,11.69,11.71,415600.0,8.6193,8.6341,8.6193,8.6341,415600.0
2013-12-16 15:00:00,11.71,11.75,11.71,11.75,247200.0,8.6341,8.6636,8.6341,8.6636,247200.0
2013-12-16 15:10:00,11.75,11.77,11.74,11.77,261200.0,8.6636,8.6783,8.6562,8.6783,261200.0
2013-12-16 15:20:00,11.76,11.76,11.74,11.74,210000.0,8.6709,8.6709,8.6562,8.6562,210000.0
2013-12-16 15:30:00,11.74,11.74,11.73,11.73,216800.0,8.6562,8.6562,8.6488,8.6488,216800.0
2013-12-16 15:40:00,11.73,11.76,11.73,11.75,336400.0,8.6488,8.6709,8.6488,8.6636,336400.0
2013-12-16 15:50:00,11.75,11.76,11.75,11.75,650000.0,8.6636,8.6709,8.6636,8.6636,650000.0
2013-12-17 09:30:00,11.73,11.76,11.71,11.74,193600.0,8.6488,8.6709,8.6341,8.6562,193600.0
2013-12-17 09:40:00,11.74,11.76,11.72,11.72,234000.0,8.6562,8.6709,8.6414,8.6414,234000.0
2013-12-17 09:50:00,11.72,11.76,11.71,11.76,112000.0,8.6414,8.6709,8.6341,8.6709,112000.0
2013-12-17 10:00:00,11.76,11.77,11.74,11.74,294000.0,8.6709,8.6783,8.6562,8.6562,294000.0
2013-12-17 10:10:00,11.74,11.78,11.72,11.72,154800.0,8.6562,8.6857,8.6414,8.6414,154800.0
2013-12-17 10:20:00,11.72,11.76,11.72,11.73,210800.0,8.6414,8.6709,8.6414,8.6488,210800.0
2013-12-17 10:30:00,11.73,11.78,11.71,11.78,82400.0,8.6488,8.6857,8.6341,8.6857,82400.0
2013-12-17 10:40:00,11.78,11.81,11.73,11.73,270000.0,8.6857,8.7078,8.6488,8.6488,270000.0
2013-12-17 10:50:00,11.73,11.74,11.72,11.73,166400.0,8.6488,8.6562,8.6414,8.6488,166400.0
2013-12-17 11:00:00,11.73,11.74,11.71,11.72,360000.0,8.6488,8.6562,8.6341,8.6414,360000.0
2013-12-17 11:10:00,11.72,11.73,11.71,11.72,46400.0,8.6414,8.6488,8.6341,8.6414,46400.0
2013-12-17 11:20:00,11.72,11.74,11.71,11.72,140000.0,8.6414,8.6562,8.6341,8.6414,140000.0
2013-12-17 11:30:00,11.72,11.76,11.72,11.76,95600.0,8.6414,8.6709,8.6414,8.6709,95600.0
2013-12-17 11:40:00,11.76,11.76,11.72,11.73,310000.0,8.6709,8.6709,8.6414,8.6488,310000.0
2013-12-17 11:50:00,11.73,11.74,11.72,11.72,119200.0,8.6488,8.6562,8.6414,8.6414,119200.0
2013-12-17 12:00:00,11.72,11.73,11.71,11.73,90000.0,8.6414,8.6488,8.6341,8.6488,90000.0
2013-12-17 12:10:00,11.73,11.73,11.71,11.72,177600.0,8.6488,8.6488,8.6341,8.6414,177600.0
2013-12-17 12:20:00,11.72,11.73,11.72,11.72,88800.0,8.6414,8.6488,8.6414,8.6414,88800.0
2013-12-17 12:30:00,11.72,11.73,11.72,11.72,113600.0,8.6414,8.6488,8.6414,8.6414,113600.0
2013-12-17 12:40:00,11.72,11.73,11.72,11.72,90400.0,8.6414,8.6488,8.6414,8.6414,90400.0
2013-12-17 12:50:00,11.72,11.73,11.71,11.72,132400.0,8.6414,8.6488,8.6341,8.6414,132400.0
2013-12-17 13:00:00,11.72,11.76,11.72,11.75,88000.0,8.6414,8.6709,8.6414,8.6636,88000.0
2013-12-17 13:10:00,11.75,11.81,11.75,11.81,283600.0,8.6636,8.7078,8.6636,8.7078,283600.0
2013-12-17 13:20:00,11.81,11.81,11.77,11.77,119200.0,8.7078,8.7078,8.6783,8.6783,119200.0
2013-12-17 13:30:00,11.77,11.78,11.75,11.75,158800.0,8.6783,8.6857,8.6636,8.6636,158800.0
2013-12-17 13:40:00,11.75,11.75,11.73,11.73,99200.0,8.6636,8.6636,8.6488,8.6488,99200.0
2013-12-17 13:50:00,11.73,11.77,11.72,11.77,92400.0,8.6488,8.6783,8.6414,8.6783,92400.0
2013-12-17 14:00:00,11.77,11.79,11.76,11.79,136000.0,8.6783,8.6931,8.6709,8.6931,136000.0
2013-12-17 14:10:00,11.79,11.79,11.77,11.78,138800.0,8.6931,8.6931,8.6783,8.6857,138800.0
2013-12-17 14:20:00,11.79,11.79,11.78,11.78,130000.0,8.6931,8.6931,8.6857,8.6857,130000.0
2013-12-17 14:30:00,11.78,11.8,11.77,11.77,110000.0,8.6857,8.7004,8.6783,8.6783,110000.0
2013-12-17 14:40:00,11.77,11.77,11.76,11.77,158400.0,8.6783,8.6783,8.6709,8.6783,158400.0
2013-12-17 14:50:00,11.77,11.78,11.76,11.77,155600.0,8.6783,8.6857,8.6709,8.6783,155600.0
2013-12-17 15:00:00,11.77,11.8,11.77,11.79,242800.0,8.6783,8.7004,8.6783,8.6931,242800.0
2013-12-17 15:10:00,11.79,11.79,11.78,11.79,172800.0,8.6931,8.6931,8.6857,8.6931,172800.0
2013-12-17 15:20:00,11.79,11.81,11.78,11.78,375600.0,8.6931,8.7078,8.6857,8.6857,375600.0
2013-12-17 15:30:00,11.79,11.81,11.78,11.8,218400.0,8.6931,8.7078,8.6857,8.7004,218400.0
2013-12-17 15:40:00,11.8,11.8,11.79,11.79,422800.0,8.7004,8.7004,8.6931,8.6931,422800.0
2013-12-17 15:50:00,11.8,11.8,11.78,11.78,508000.0,8.7004,8.7004,8.6857,8.6857,508000.0
2013-12-18 09:30:00,11.75,11.83,11.72,11.8,148800.0,8.6636,8.7226,8.6414,8.7004,148800.0
2013-12-18 09:40:00,11.81,11.83,11.81,11.83,75600.0,8.7078,8.7226,8.7078,8.7226,75600.0
2013-12-18 09:50:00,11.83,11.86,11.82,11.84,231200.0,8.7226,8.7447,8.7152,8.7299,231200.0
2013-12-18 10:00:00,11.84,11.86,11.83,11.85,60000.0,8.7299,8.7447,8.7226,8.7373,60000.0
2013-12-18 10:10:00,11.85,11.86,11.83,11.83,94400.0,8.7373,8.7447,8.7226,8.7226,94400.0
2013-12-18 10:20:00,11.83,11.83,11.81,11.82,86000.0,8.7226,8.7226,8.7078,8.7152,86000.0
2013-12-18 10:30:00,11.82,11.84,11.81,11.83,56400.0,8.7152,8.7299,8.7078,8.7226,56400.0
2013-12-18 10:40:00,11.83,11.83,11.78,11.78,104400.0,8.7226,8.7226,8.6857,8.6857,104400.0
2013-12-18 10:50:00,11.78,11.8,11.76,11.8,319600.0,8.6857,8.7004,8.6709,8.7004,319600.0
2013-12-18 11:00:00,11.79,11.82,11.79,11.8,73600.0,8.6931,8.7152,8.6931,8.7004,73600.0
2013-12-18 11:10:00,11.81,11.81,11.8,11.81,35600.0,8.7078,8.7078,8.7004,8.7078,35600.0
2013-12-18 11:20:00,11.81,11.81,11.78,11.78,45200.0,8.7078,8.7078,8.6857,8.6857,45200.0
2013-12-18 11:30:00,11.78,11.79,11.77,11.77,95600.0,8.6857,8.6931,8.6783,8.6783,95600.0
2013-12-18 11:40:00,11.77,11.77,11.72,11.73,392800.0,8.6783,8.6783,8.6414,8.6488,392800.0
2013-12-18 11:50:00,11.73,11.74,11.72,11.74,38000.0,8.6488,8.6562,8.6414,8.6562,38000.0
2013-12-18 12:00:00,11.73,11.75,11.73,11.74,48800.0,8.6488,8.6636,8.6488,8.6562,48800.0
2013-12-18 12:10:00,11.74,11.76,11.74,11.75,62000.0,8.6562,8.6709,8.6562,8.6636,62000.0
2013-12-18 12:20:00,11.75,11.76,11.75,11.75,174800.0,8.6636,8.6709,8.6636,8.6636,174800.0
2013-12-18 12:30:00,11.75,11.76,11.73,11.75,304800.0,8.6636,8.6709,8.6488,8.6636,304800.0
2013-12-18 12:40:00,11.76,11.78,11.76,11.78,92000.0,8.6709,8.6857,8.6709,8.6857,92000.0
2013-12-18 12:50:00,11.78,11.79,11.76,11.77,82000.0,8.6857,8.6931,8.6709,8.6783,82000.0
2013-12-18 13:00:00,11.77,11.78,11.75,11.78,114000.0,8.6783,8.6857,8.6636,8.6857,114000.0
2013-12-18 13:10:00,11.78,11.78,11.74,11.78,206800.0,8.6857,8.6857,8.6562,8.6857,206800.0
2013-12-18 13:20:00,11.77,11.79,11.76,11.77,88000.0,8.6783,8.6931,8.6709,8.6783,88000.0
2013-12-18 13:30:00,11.77,11.77,11.74,11.74,78800.0,8.6783,8.6783,8.6562,8.6562,78800.0
2013-12-18 13:40:00,11.74,11.74,11.72,11.72,102000.0,8.6562,8.6562,8.6414,8.6414,102000.0
2013-12-18 13:50:00,11.72,11.74,11.7,11.72,144400.0,8.6414,8.6562,8.6267,8.6414,144400.0
2013-12-18 14:00:00,11.72,11.9,11.64,11.89,516000.0,8.6414,8.7742,8.5825,8.7668,516000.0
2013-12-18 14:10:00,11.89,11.89,11.83,11.85,258800.0,8.7668,8.7668,8.7226,8.7373,258800.0
2013-12-18 14:20:00,11.85,11.87,11.83,11.85,156000.0,8.7373,8.752,8.7226,8.7373,156000.0
2013-12-18 14:30:00,11.85,11.93,11.84,11.93,182000.0,8.7373,8.7963,8.7299,8.7963,182000.0
2013-12-18 14:40:00,11.92,11.94,11.9,11.9,458400.0,8.7889,8.8037,8.7742,8.7742,458400.0
2013-12-18 14:50:00,11.9,11.93,11.89,11.93,348000.0,8.7742,8.7963,8.7668,8.7963,348000.0
2013-12-18 15:00:00,11.93,11.94,11.91,11.94,240400.0,8.7963,8.8037,8.7815,8.8037,240400.0
2013-12-18 15:10:00,11.94,11.97,11.94,11.95,315600.0,8.8037,8.8258,8.8037,8.811,315600.0
2013-12-18 15:20:00,11.95,11.97,11.91,11.93,250000.0,8.811,8.8258,8.7815,8.7963,250000.0
2013-12-18 15:30:00,11.93,11.97,11.92,11.97,319600.0,8.7963,8.8258,8.7889,8.8258,319600.0
2013-12-18 15:40:00,11.97,11.99,11.94,11.97,660400.0,8.8258,8.8405,8.8037,8.8258,660400.0
2013-12-18 15:50:00,11.97,12.01,11.96,12.0,1151600.0,8.8258,8.8553,8.8184,8.8479,1151600.0
2013-12-19 09:30:00,12.03,12.03,11.86,11.96,340000.0,8.87,8.87,8.7447,8.8184,340000.0
2013-12-19 09:40:00,11.95,11.97,11.9,11.92,154000.0,8.811,8.8258,8.7742,8.7889,154000.0
2013-12-19 09:50:00,11.91,11.94,11.9,11.92,201600.0,8.7815,8.8037,8.7742,8.7889,201600.0
2013-12-19 10:00:00,11.91,11.92,11.88,11.89,115200.0,8.7815,8.7889,8.7594,8.7668,115200.0
2013-12-19 10:10:00,11.89,11.9,11.85,11.9,129600.0,8.7668,8.7742,8.7373,8.7742,129600.0
2013-12-19 10:20:00,11.9,11.92,11.9,11.92,83200.0,8.7742,8.7889,8.7742,8.7889,83200.0
2013-12-19 10:30:00,11.92,11.93,11.89,11.9,84800.0,8.7889,8.7963,8.7668,8.7742,84800.0
2013-12-19 10:40:00,11.89,11.94,11.89,11.92,68800.0,8.7668,8.8037,8.7668,8.7889,68800.0
2013-12-19 10:50:00,11.92,11.94,11.91,11.93,68000.0,8.7889,8.8037,8.7815,8.7963,68000.0
2013-12-19 11:00:00,11.93,11.94,11.93,11.94,62400.0,8.7963,8.8037,8.7963,8.8037,62400.0
2013-12-19 11:10:00,11.94,11.94,11.93,11.93,68400.0,8.8037,8.8037,8.7963,8.7963,68400.0
2013-12-19 11:20:00,11.93,11.94,11.91,11.93,223200.0,8.7963,8.8037,8.7815,8.7963,223200.0
2013-12-19 11:30:00,11.94,11.96,11.93,11.94,79200.0,8.8037,8.8184,8.7963,8.8037,79200.0
2013-12-19 11:40:00,11.94,11.96,11.94,11.94,56000.0,8.8037,8.8184,8.8037,8.8037,56000.0
2013-12-19 11:50:00,11.94,11.94,11.93,11.93,47200.0,8.8037,8.8037,8.7963,8.7963,47200.0
2013-12-19 12:00:00,11.93,11.94,11.92,11.94,99200.0,8.7963,8.8037,8.7889,8.8037,99200.0
2013-12-19 12:10:00,11.94,11.95,11.93,11.95,51600.0,8.8037,8.811,8.7963,8.811,51600.0
2013-12-19 12:20:00,11.94,11.95,11.92,11.92,137600.0,8.8037,8.811,8.7889,8.7889,137600.0
2013-12-19 12:30:00,11.92,11.93,11.9,11.93,69600.0,8.7889,8.7963,8.7742,8.7963,69600.0
2013-12-19 12:40:00,11.93,11.93,11.92,11.93,62400.0,8.7963,8.7963,8.7889,8.7963,62400.0
2013-12-19 12:50:00,11.93,11.94,11.92,11.94,86400.0,8.7963,8.8037,8.7889,8.8037,86400.0
2013-12-19 13:00:00,11.94,11.95,11.93,11.95,153200.0,8.8037,8.811,8.7963,8.811,153200.0
2013-12-19 13:10:00,11.95,11.97,11.95,11.97,82800.0,8.811,8.8258,8.811,8.8258,82800.0
2013-12-19 13:20:00,11.97,11.98,11.95,11.95,107600.0,8.8258,8.8332,8.811,8.811,107600.0
2013-12-19 13:30:00,11.95,11.97,11.95,11.95,58000.0,8.811,8.8258,8.811,8.811,58000.0
2013-12-19 13:40:00,11.95,11.97,11.94,11.96,79600.0,8.811,8.8258,8.8037,8.8184,79600.0
2013-12-19 13:50:00,11.96,11.97,11.95,11.97,141600.0,8.8184,8.8258,8.811,8.8258,141600.0
2013-12-19 14:00:00,11.97,11.99,11.97,11.99,105200.0,8.8258,8.8405,8.8258,8.8405,105200.0
2013-12-19 14:10:00,11.99,12.01,11.99,12.01,191600.0,8.8405,8.8553,8.8405,8.8553,191600.0
2013-12-19 14:20:00,12.01,12.01,11.99,12.0,152800.0,8.8553,8.8553,8.8405,8.8479,152800.0
2013-12-19 14:30:00,12.0,12.01,12.0,12.0,174000.0,8.8479,8.8553,8.8479,8.8479,174000.0
2013-12-19 14:40:00,12.0,12.0,11.99,11.99,214400.0,8.8479,8.8479,8.8405,8.8405,214400.0
2013-12-19 14:50:00,11.99,11.99,11.98,11.99,114800.0,8.8405,8.8405,8.8332,8.8405,114800.0
2013-12-19 15:00:00,11.99,12.01,11.99,12.01,123600.0,8.8405,8.8553,8.8405,8.8553,123600.0
2013-12-19 15:10:00,12.01,12.01,11.99,12.01,120400.0,8.8553,8.8553,8.8405,8.8553,120400.0
2013-12-19 15:20:00,12.01,12.01,11.99,12.0,137600.0,8.8553,8.8553,8.8405,8.8479,137600.0
2013-12-19 15:30:00,12.0,12.01,11.99,12.0,246000.0,8.8479,8.8553,8.8405,8.8479,246000.0
2013-12-19 15:40:00,12.01,12.01,11.99,11.99,284400.0,8.8553,8.8553,8.8405,8.8405,284400.0
2013-12-19 15:50:00,11.99,12.01,11.99,12.0,588400.0,8.8405,8.8553,8.8405,8.8479,588400.0
2013-12-20 09:30:00,11.4,11.49,11.0,11.26,5664800.0,8.4055,8.4719,8.1106,8.3023,5664800.0
2013-12-20 09:40:00,11.26,11.36,11.22,11.28,2883600.0,8.3023,8.376,8.2728,8.317,2883600.0
2013-12-20 09:50:00,11.26,11.29,11.23,11.26,705600.0,8.3023,8.3244,8.2802,8.3023,705600.0
2013-12-20 10:00:00,11.27,11.27,11.21,11.25,905200.0,8.3097,8.3097,8.2654,8.2949,905200.0
2013-12-20 10:10:00,11.25,11.34,11.22,11.34,999200.0,8.2949,8.3613,8.2728,8.3613,999200.0
2013-12-20 10:20:00,11.34,11.37,11.32,11.36,723600.0,8.3613,8.3834,8.3465,8.376,723600.0
2013-12-20 10:30:00,11.36,11.4,11.35,11.38,1474400.0,8.376,8.4055,8.3686,8.3908,1474400.0
2013-12-20 10:40:00,11.38,11.4,11.36,11.38,657200.0,8.3908,8.4055,8.376,8.3908,657200.0
2013-12-20 10:50:00,11.38,11.41,11.36,11.39,1318000.0,8.3908,8.4129,8.376,8.3981,1318000.0
2013-12-20 11:00:00,11.39,11.4,11.37,11.39,474800.0,8.3981,8.4055,8.3834,8.3981,474800.0
2013-12-20 11:10:00,11.39,11.42,11.38,11.4,848800.0,8.3981,8.4202,8.3908,8.4055,848800.0
2013-12-20 11:20:00,11.4,11.41,11.4,11.4,476400.0,8.4055,8.4129,8.4055,8.4055,476400.0
2013-12-20 11:30:00,11.4,11.45,11.4,11.45,1272400.0,8.4055,8.4424,8.4055,8.4424,1272400.0
2013-12-20 11:40:00,11.45,11.49,11.44,11.49,1233600.0,8.4424,8.4719,8.435,8.4719,1233600.0
2013-12-20 11:50:00,11.49,11.49,11.47,11.48,1982400.0,8.4719,8.4719,8.4571,8.4645,1982400.0
2013-12-20 12:00:00,11.48,11.48,11.46,11.47,308400.0,8.4645,8.4645,8.4497,8.4571,308400.0
2013-12-20 12:10:00,11.47,11.47,11.4,11.41,598800.0,8.4571,8.4571,8.4055,8.4129,598800.0
2013-12-20 12:20:00,11.41,11.45,11.41,11.43,327200.0,8.4129,8.4424,8.4129,8.4276,327200.0
2013-12-20 12:30:00,11.43,11.45,11.42,11.44,314800.0,8.4276,8.4424,8.4202,8.435,314800.0
2013-12-20 12:40:00,11.44,11.45,11.44,11.44,392400.0,8.435,8.4424,8.435,8.435,392400.0
2013-12-20 12:50:00,11.44,11.48,11.44,11.44,451600.0,8.435,8.4645,8.435,8.435,451600.0
2013-12-20 13:00:00,11.44,11.46,11.44,11.45,275600.0,8.435,8.4497,8.435,8.4424,275600.0
2013-12-20 13:10:00,11.45,11.46,11.45,11.45,320800.0,8.4424,8.4497,8.4424,8.4424,320800.0
2013-12-20 13:20:00,11.45,11.5,11.45,11.46,535600.0,8.4424,8.4792,8.4424,8.4497,535600.0
2013-12-20 13:30:00,11.46,11.46,11.45,11.46,160000.0,8.4497,8.4497,8.4424,8.4497,160000.0
2013-12-20 13:40:00,11.46,11.47,11.45,11.46,167600.0,8.4497,8.4571,8.4424,8.4497,167600.0
2013-12-20 13:50:00,11.46,11.47,11.45,11.47,219200.0,8.4497,8.4571,8.4424,8.4571,219200.0
2013-12-20 14:00:00,11.47,11.49,11.46,11.47,285200.0,8.4571,8.4719,8.4497,8.4571,285200.0
2013-12-20 14:10:00,11.47,11.49,11.47,11.49,292000.0,8.4571,8.4719,8.4571,8.4719,292000.0
2013-12-20 14:20:00,11.49,11.49,11.49,11.49,314800.0,8.4719,8.4719,8.4719,8.4719,314800.0
2013-12-20 14:30:00,11.49,11.49,11.49,11.49,358000.0,8.4719,8.4719,8.4719,8.4719,358000.0
2013-12-20 14:40:00,11.49,11.49,11.46,11.46,300800.0,8.4719,8.4719,8.4497,8.4497,300800.0
2013-12-20 14:50:00,11.45,11.46,11.45,11.45,592000.0,8.4424,8.4497,8.4424,8.4424,592000.0
2013-12-20 15:00:00,11.45,11.45,11.4,11.4,597200.0,8.4424,8.4424,8.4055,8.4055,597200.0
2013-12-20 15:10:00,11.4,11.42,11.39,11.4,817600.0,8.4055,8.4202,8.3981,8.4055,817600.0
2013-12-20 15:20:00,11.4,11.42,11.37,11.4,1135200.0,8.4055,8.4202,8.3834,8.4055,1135200.0
2013-12-20 15:30:00,11.4,11.41,11.39,11.4,531600.0,8.4055,8.4129,8.3981,8.4055,531600.0
2013-12-20 15:40:00,11.4,11.4,11.4,11.4,652000.0,8.4055,8.4055,8.4055,8.4055,652000.0
2013-12-20 15:50:00,11.4,11.42,11.4,11.4,1991600.0,8.4055,8.4202,8.4055,8.4055,1991600.0
2013-12-23 09:30:00,11.41,11.42,11.35,11.39,533200.0,8.4129,8.4202,8.3686,8.3981,533200.0
2013-12-23 09:40:00,11.39,11.45,11.38,11.45,402400.0,8.3981,8.4424,8.3908,8.4424,402400.0
2013-12-23 09:50:00,11.45,11.47,11.44,11.46,400400.0,8.4424,8.4571,8.435,8.4497,400400.0
2013-12-23 10:00:00,11.45,11.54,11.45,11.53,624000.0,8.4424,8.5087,8.4424,8.5014,624000.0
2013-12-23 10:10:00,11.53,11.57,11.52,11.56,292800.0,8.5014,8.5308,8.494,8.5235,292800.0
2013-12-23 10:20:00,11.56,11.57,11.53,11.54,760800.0,8.5235,8.5308,8.5014,8.5087,760800.0
2013-12-23 10:30:00,11.54,11.54,11.49,11.49,212000.0,8.5087,8.5087,8.4719,8.4719,212000.0
2013-12-23 10:40:00,11.49,11.52,11.49,11.52,270800.0,8.4719,8.494,8.4719,8.494,270800.0
2013-12-23 10:50:00,11.52,11.52,11.5,11.51,116800.0,8.494,8.494,8.4792,8.4866,116800.0
2013-12-23 11:00:00,11.5,11.51,11.47,11.47,197200.0,8.4792,8.4866,8.4571,8.4571,197200.0
2013-12-23 11:10:00,11.47,11.51,11.47,11.5,236000.0,8.4571,8.4866,8.4571,8.4792,236000.0
2013-12-23 11:20:00,11.5,11.51,11.49,11.49,297200.0,8.4792,8.4866,8.4719,8.4719,297200.0
2013-12-23 11:30:00,11.49,11.5,11.48,11.49,500800.0,8.4719,8.4792,8.4645,8.4719,500800.0
2013-12-23 11:40:00,11.49,11.49,11.46,11.47,186800.0,8.4719,8.4719,8.4497,8.4571,186800.0
2013-12-23 11:50:00,11.46,11.48,11.46,11.47,160000.0,8.4497,8.4645,8.4497,8.4571,160000.0
2013-12-23 12:00:00,11.47,11.48,11.47,11.47,167600.0,8.4571,8.4645,8.4571,8.4571,167600.0
2013-12-23 12:10:00,11.48,11.49,11.47,11.48,156000.0,8.4645,8.4719,8.4571,8.4645,156000.0
2013-12-23 12:20:00,11.48,11.49,11.47,11.48,172400.0,8.4645,8.4719,8.4571,8.4645,172400.0
2013-12-23 12:30:00,11.48,11.49,11.47,11.49,125200.0,8.4645,8.4719,8.4571,8.4719,125200.0
2013-12-23 12:40:00,11.49,11.49,11.47,11.48,107600.0,8.4719,8.4719,8.4571,8.4645,107600.0
2013-12-23 12:50:00,11.48,11.49,11.46,11.46,441200.0,8.4645,8.4719,8.4497,8.4497,441200.0
2013-12-23 13:00:00,11.46,11.48,11.46,11.47,221600.0,8.4497,8.4645,8.4497,8.4571,221600.0
2013-12-23 13:10:00,11.47,11.49,11.47,11.49,316400.0,8.4571,8.4719,8.4571,8.4719,316400.0
2013-12-23 13:20:00,11.49,11.5,11.48,11.49,233200.0,8.4719,8.4792,8.4645,8.4719,233200.0
2013-12-23 13:30:00,11.48,11.5,11.47,11.47,160800.0,8.4645,8.4792,8.4571,8.4571,160800.0
2013-12-23 13:40:00,11.47,11.48,11.47,11.47,222400.0,8.4571,8.4645,8.4571,8.4571,222400.0
2013-12-23 13:50:00,11.47,11.47,11.47,11.47,158000.0,8.4571,8.4571,8.4571,8.4571,158000.0
2013-12-23 14:00:00,11.47,11.49,11.47,11.49,154400.0,8.4571,8.4719,8.4571,8.4719,154400.0
2013-12-23 14:10:00,11.49,11.49,11.47,11.49,246800.0,8.4719,8.4719,8.4571,8.4719,246800.0
2013-12-23 14:20:00,11.49,11.51,11.48,11.48,180400.0,8.4719,8.4866,8.4645,8.4645,180400.0
2013-12-23 14:30:00,11.48,11.49,11.48,11.48,162800.0,8.4645,8.4719,8.4645,8.4645,162800.0
2013-12-23 14:40:00,11.48,11.5,11.48,11.5,169600.0,8.4645,8.4792,8.4645,8.4792,169600.0
2013-12-23 14:50:00,11.5,11.51,11.5,11.5,120400.0,8.4792,8.4866,8.4792,8.4792,120400.0
2013-12-23 15:00:00,11.5,11.53,11.5,11.51,258400.0,8.4792,8.5014,8.4792,8.4866,258400.0
2013-12-23 15:10:00,11.51,11.51,11.51,11.51,199200.0,8.4866,8.4866,8.4866,8.4866,199200.0
2013-12-23 15:20:00,11.51,11.52,11.51,11.51,187600.0,8.4866,8.494,8.4866,8.4866,187600.0
2013-12-23 15:30:00,11.51,11.52,11.51,11.52,296400.0,8.4866,8.494,8.4866,8.494,296400.0
2013-12-23 15:40:00,11.52,11.52,11.51,11.52,381200.0,8.494,8.494,8.4866,8.494,381200.0
2013-12-23 15:50:00,11.52,11.54,11.51,11.54,726800.0,8.494,8.5087,8.4866,8.5087,726800.0
2013-12-24 09:30:00,11.48,11.53,11.44,11.52,164000.0,8.4645,8.5014,8.435,8.494,164000.0
2013-12-24 09:40:00,11.51,11.57,11.51,11.55,64800.0,8.4866,8.5308,8.4866,8.5161,64800.0
2013-12-24 09:50:00,11.55,11.55,11.52,11.53,64000.0,8.5161,8.5161,8.494,8.5014,64000.0
2013-12-24 10:00:00,11.54,11.56,11.53,11.55,135200.0,8.5087,8.5235,8.5014,8.5161,135200.0
2013-12-24 10:10:00,11.54,11.55,11.52,11.54,94400.0,8.5087,8.5161,8.494,8.5087,94400.0
2013-12-24 10:20:00,11.55,11.55,11.51,11.52,203600.0,8.5161,8.5161,8.4866,8.494,203600.0
2013-12-24 10:30:00,11.52,11.54,11.5,11.52,116800.0,8.494,8.5087,8.4792,8.494,116800.0
2013-12-24 10:40:00,11.53,11.53,11.5,11.5,96000.0,8.5014,8.5014,8.4792,8.4792,96000.0
2013-12-24 10:50:00,11.5,11.55,11.5,11.55,98000.0,8.4792,8.5161,8.4792,8.5161,98000.0
2013-12-24 11:00:00,11.55,11.56,11.54,11.55,95200.0,8.5161,8.5235,8.5087,8.5161,95200.0
2013-12-24 11:10:00,11.56,11.57,11.55,11.57,107600.0,8.5235,8.5308,8.5161,8.5308,107600.0
2013-12-24 11:20:00,11.57,11.6,11.56,11.59,116400.0,8.5308,8.553,8.5235,8.5456,116400.0
2013-12-24 11:30:00,11.6,11.6,11.59,11.59,85200.0,8.553,8.553,8.5456,8.5456,85200.0
2013-12-24 11:40:00,11.59,11.6,11.56,11.56,106000.0,8.5456,8.553,8.5235,8.5235,106000.0
2013-12-24 11:50:00,11.57,11.59,11.57,11.58,86000.0,8.5308,8.5456,8.5308,8.5382,86000.0
2013-12-24 12:00:00,11.58,11.6,11.58,11.6,70800.0,8.5382,8.553,8.5382,8.553,70800.0
2013-12-24 12:10:00,11.6,11.6,11.58,11.58,201200.0,8.553,8.553,8.5382,8.5382,201200.0
2013-12-24 12:20:00,11.59,11.61,11.58,11.6,136800.0,8.5456,8.5603,8.5382,8.553,136800.0
2013-12-24 12:30:00,11.6,11.6,11.59,11.59,92000.0,8.553,8.553,8.5456,8.5456,92000.0
2013-12-24 12:40:00,11.59,11.6,11.58,11.59,113200.0,8.5456,8.553,8.5382,8.5456,113200.0
2013-12-24 12:50:00,11.59,11.59,11.57,11.58,190800.0,8.5456,8.5456,8.5308,8.5382,190800.0
2013-12-26 09:30:00,11.67,11.81,11.6,11.81,391200.0,8.6046,8.7078,8.553,8.7078,391200.0
2013-12-26 09:40:00,11.81,11.85,11.77,11.79,481600.0,8.7078,8.7373,8.6783,8.6931,481600.0
2013-12-26 09:50:00,11.8,11.8,11.72,11.75,416800.0,8.7004,8.7004,8.6414,8.6636,416800.0
2013-12-26 10:00:00,11.75,11.77,11.72,11.72,291600.0,8.6636,8.6783,8.6414,8.6414,291600.0
2013-12-26 10:10:00,11.72,11.74,11.71,11.73,154800.0,8.6414,8.6562,8.6341,8.6488,154800.0
2013-12-26 10:20:00,11.73,11.74,11.72,11.74,184000.0,8.6488,8.6562,8.6414,8.6562,184000.0
2013-12-26 10:30:00,11.73,11.74,11.71,11.71,171200.0,8.6488,8.6562,8.6341,8.6341,171200.0
2013-12-26 10:40:00,11.71,11.74,11.71,11.73,148000.0,8.6341,8.6562,8.6341,8.6488,148000.0
2013-12-26 10:50:00,11.72,11.75,11.72,11.75,188000.0,8.6414,8.6636,8.6414,8.6636,188000.0
2013-12-26 11:00:00,11.75,11.76,11.74,11.76,195200.0,8.6636,8.6709,8.6562,8.6709,195200.0
2013-12-26 11:10:00,11.76,11.77,11.75,11.76,184000.0,8.6709,8.6783,8.6636,8.6709,184000.0
2013-12-26 11:20:00,11.77,11.8,11.76,11.8,192400.0,8.6783,8.7004,8.6709,8.7004,192400.0
2013-12-26 11:30:00,11.8,11.82,11.8,11.81,116400.0,8.7004,8.7152,8.7004,8.7078,116400.0
2013-12-26 11:40:00,11.81,11.84,11.81,11.81,155200.0,8.7078,8.7299,8.7078,8.7078,155200.0
2013-12-26 11:50:00,11.81,11.81,11.78,11.8,122000.0,8.7078,8.7078,8.6857,8.7004,122000.0
2013-12-26 12:00:00,11.8,11.8,11.79,11.79,32000.0,8.7004,8.7004,8.6931,8.6931,32000.0
2013-12-26 12:10:00,11.79,11.79,11.76,11.76,36400.0,8.6931,8.6931,8.6709,8.6709,36400.0
2013-12-26 12:20:00,11.76,11.78,11.75,11.78,140000.0,8.6709,8.6857,8.6636,8.6857,140000.0
2013-12-26 12:30:00,11.78,11.79,11.77,11.77,127600.0,8.6857,8.6931,8.6783,8.6783,127600.0
2013-12-26 12:40:00,11.77,11.78,11.77,11.78,55600.0,8.6783,8.6857,8.6783,8.6857,55600.0
2013-12-26 12:50:00,11.78,11.78,11.77,11.78,34800.0,8.6857,8.6857,8.6783,8.6857,34800.0
2013-12-26 13:00:00,11.78,11.79,11.78,11.79,74800.0,8.6857,8.6931,8.6857,8.6931,74800.0
2013-12-26 13:10:00,11.79,11.79,11.77,11.78,76400.0,8.6931,8.6931,8.6783,8.6857,76400.0
2013-12-26 13:20:00,11.78,11.79,11.78,11.78,49200.0,8.6857,8.6931,8.6857,8.6857,49200.0
2013-12-26 13:30:00,11.78,11.78,11.77,11.78,108000.0,8.6857,8.6857,8.6783,8.6857,108000.0
2013-12-26 13:40:00,11.79,11.79,11.77,11.78,158400.0,8.6931,8.6931,8.6783,8.6857,158400.0
2013-12-26 13:50:00,11.78,11.79,11.78,11.79,139200.0,8.6857,8.6931,8.6857,8.6931,139200.0
2013-12-26 14:00:00,11.79,11.79,11.78,11.79,115200.0,8.6931,8.6931,8.6857,8.6931,115200.0
2013-12-26 14:10:00,11.79,11.79,11.78,11.79,93600.0,8.6931,8.6931,8.6857,8.6931,93600.0
2013-12-26 14:20:00,11.79,11.79,11.78,11.79,104000.0,8.6931,8.6931,8.6857,8.6931,104000.0
2013-12-26 14:30:00,11.79,11.79,11.78,11.79,108800.0,8.6931,8.6931,8.6857,8.6931,108800.0
2013-12-26 14:40:00,11.79,11.79,11.78,11.78,94400.0,8.6931,8.6931,8.6857,8.6857,94400.0
2013-12-26 14:50:00,11.78,11.79,11.78,11.79,154800.0,8.6857,8.6931,8.6857,8.6931,154800.0
2013-12-26 15:00:00,11.79,11.8,11.78,11.79,172400.0,8.6931,8.7004,8.6857,8.6931,172400.0
2013-12-26 15:10:00,11.79,11.79,11.79,11.79,95600.0,8.6931,8.6931,8.6931,8.6931,95600.0
2013-12-26 15:20:00,11.79,11.79,11.78,11.79,258400.0,8.6931,8.6931,8.6857,8.6931,258400.0
2013-12-26 15:30:00,11.79,11.79,11.78,11.79,371200.0,8.6931,8.6931,8.6857,8.6931,371200.0
2013-12-26 15:40:00,11.79,11.79,11.78,11.78,336400.0,8.6931,8.6931,8.6857,8.6857,336400.0
2013-12-26 15:50:00,11.78,11.8,11.77,11.78,678800.0,8.6857,8.7004,8.6783,8.6857,678800.0
2013-12-27 09:30:00,11.81,11.82,11.78,11.81,200400.0,8.7078,8.7152,8.6857,8.7078,200400.0
2013-12-27 09:40:00,11.8,11.82,11.79,11.81,180800.0,8.7004,8.7152,8.6931,8.7078,180800.0
2013-12-27 09:50:00,11.81,11.83,11.81,11.81,89200.0,8.7078,8.7226,8.7078,8.7078,89200.0
2013-12-27 10:00:00,11.8,11.81,11.79,11.8,61200.0,8.7004,8.7078,8.6931,8.7004,61200.0
2013-12-27 10:10:00,11.8,11.8,11.77,11.8,108000.0,8.7004,8.7004,8.6783,8.7004,108000.0
2013-12-27 10:20:00,11.8,11.8,11.79,11.8,42000.0,8.7004,8.7004,8.6931,8.7004,42000.0
2013-12-27 10:30:00,11.8,11.8,11.76,11.76,68400.0,8.7004,8.7004,8.6709,8.6709,68400.0
2013-12-27 10:40:00,11.76,11.77,11.75,11.76,66400.0,8.6709,8.6783,8.6636,8.6709,66400.0
2013-12-27 10:50:00,11.75,11.76,11.75,11.76,71600.0,8.6636,8.6709,8.6636,8.6709,71600.0
2013-12-27 11:00:00,11.76,11.79,11.76,11.79,92000.0,8.6709,8.6931,8.6709,8.6931,92000.0
2013-12-27 11:10:00,11.79,11.82,11.79,11.82,95200.0,8.6931,8.7152,8.6931,8.7152,95200.0
2013-12-27 11:20:00,11.82,11.82,11.8,11.81,85600.0,8.7152,8.7152,8.7004,8.7078,85600.0
2013-12-27 11:30:00,11.82,11.84,11.82,11.82,63200.0,8.7152,8.7299,8.7152,8.7152,63200.0
2013-12-27 11:40:00,11.82,11.83,11.82,11.83,65600.0,8.7152,8.7226,8.7152,8.7226,65600.0
2013-12-27 11:50:00,11.83,11.83,11.82,11.83,49200.0,8.7226,8.7226,8.7152,8.7226,49200.0
2013-12-27 12:00:00,11.82,11.83,11.82,11.83,48400.0,8.7152,8.7226,8.7152,8.7226,48400.0
2013-12-27 12:10:00,11.83,11.84,11.83,11.84,64800.0,8.7226,8.7299,8.7226,8.7299,64800.0
2013-12-27 12:20:00,11.84,11.86,11.83,11.85,141600.0,8.7299,8.7447,8.7226,8.7373,141600.0
2013-12-27 12:30:00,11.85,11.85,11.82,11.82,72400.0,8.7373,8.7373,8.7152,8.7152,72400.0
2013-12-27 12:40:00,11.82,11.82,11.81,11.81,75600.0,8.7152,8.7152,8.7078,8.7078,75600.0
2013-12-27 12:50:00,11.81,11.81,11.81,11.81,66400.0,8.7078,8.7078,8.7078,8.7078,66400.0
2013-12-27 13:00:00,11.81,11.82,11.81,11.81,65200.0,8.7078,8.7152,8.7078,8.7078,65200.0
2013-12-27 13:10:00,11.82,11.83,11.81,11.83,62800.0,8.7152,8.7226,8.7078,8.7226,62800.0
2013-12-27 13:20:00,11.83,11.83,11.83,11.83,33200.0,8.7226,8.7226,8.7226,8.7226,33200.0
2013-12-27 13:30:00,11.83,11.83,11.82,11.83,54400.0,8.7226,8.7226,8.7152,8.7226,54400.0
2013-12-27 13:40:00,11.83,11.83,11.82,11.83,47600.0,8.7226,8.7226,8.7152,8.7226,47600.0
2013-12-27 13:50:00,11.83,11.84,11.83,11.83,46000.0,8.7226,8.7299,8.7226,8.7226,46000.0
2013-12-27 14:00:00,11.83,11.84,11.83,11.83,58400.0,8.7226,8.7299,8.7226,8.7226,58400.0
2013-12-27 14:10:00,11.83,11.84,11.83,11.84,67200.0,8.7226,8.7299,8.7226,8.7299,67200.0
2013-12-27 14:20:00,11.84,11.85,11.84,11.84,96400.0,8.7299,8.7373,8.7299,8.7299,96400.0
2013-12-27 14:30:00,11.84,11.86,11.84,11.86,54800.0,8.7299,8.7447,8.7299,8.7447,54800.0
2013-12-27 14:40:00,11.86,11.88,11.86,11.88,56000.0,8.7447,8.7594,8.7447,8.7594,56000.0
2013-12-27 14:50:00,11.87,11.88,11.86,11.86,109600.0,8.752,8.7594,8.7447,8.7447,109600.0
2013-12-27 15:00:00,11.86,11.87,11.85,11.86,79600.0,8.7447,8.752,8.7373,8.7447,79600.0
2013-12-27 15:10:00,11.86,11.86,11.83,11.83,127200.0,8.7447,8.7447,8.7226,8.7226,127200.0
2013-12-27 15:20:00,11.83,11.84,11.83,11.84,128000.0,8.7226,8.7299,8.7226,8.7299,128000.0
2013-12-27 15:30:00,11.84,11.84,11.84,11.84,116800.0,8.7299,8.7299,8.7299,8.7299,116800.0
2013-12-27 15:40:00,11.84,11.88,11.84,11.85,192000.0,8.7299,8.7594,8.7299,8.7373,192000.0
2013-12-27 15:50:00,11.85,11.85,11.84,11.85,351600.0,8.7373,8.7373,8.7299,8.7373,351600.0
2013-12-30 09:30:00,11.88,11.9,11.83,11.9,136800.0,8.7594,8.7742,8.7226,8.7742,136800.0
2013-12-30 09:40:00,11.9,11.94,11.89,11.92,108400.0,8.7742,8.8037,8.7668,8.7889,108400.0
2013-12-30 09:50:00,11.92,11.95,11.91,11.94,206800.0,8.7889,8.811,8.7815,8.8037,206800.0
2013-12-30 10:00:00,11.93,11.95,11.92,11.94,120800.0,8.7963,8.811,8.7889,8.8037,120800.0
2013-12-30 10:10:00,11.94,11.96,11.94,11.96,115600.0,8.8037,8.8184,8.8037,8.8184,115600.0
2013-12-30 10:20:00,11.96,11.97,11.96,11.97,172000.0,8.8184,8.8258,8.8184,8.8258,172000.0
2013-12-30 10:30:00,11.97,11.99,11.97,11.99,142400.0,8.8258,8.8405,8.8258,8.8405,142400.0
2013-12-30 10:40:00,11.99,12.02,11.99,12.02,195600.0,8.8405,8.8626,8.8405,8.8626,195600.0
2013-12-30 10:50:00,12.02,12.03,12.01,12.02,200000.0,8.8626,8.87,8.8553,8.8626,200000.0
2013-12-30 11:00:00,12.02,12.06,12.01,12.05,217600.0,8.8626,8.8921,8.8553,8.8848,217600.0
2013-12-30 11:10:00,12.05,12.06,12.03,12.05,168400.0,8.8848,8.8921,8.87,8.8848,168400.0
2013-12-30 11:20:00,12.05,12.05,12.04,12.04,77200.0,8.8848,8.8848,8.8774,8.8774,77200.0
2013-12-30 11:30:00,12.04,12.06,12.04,12.04,150400.0,8.8774,8.8921,8.8774,8.8774,150400.0
2013-12-30 11:40:00,12.05,12.05,12.03,12.03,88400.0,8.8848,8.8848,8.87,8.87,88400.0
2013-12-30 11:50:00,12.03,12.03,12.01,12.01,125600.0,8.87,8.87,8.8553,8.8553,125600.0
2013-12-30 12:00:00,12.01,12.03,12.01,12.02,122000.0,8.8553,8.87,8.8553,8.8626,122000.0
2013-12-30 12:10:00,12.02,12.02,12.02,12.02,131200.0,8.8626,8.8626,8.8626,8.8626,131200.0
2013-12-30 12:20:00,12.02,12.03,12.01,12.02,118800.0,8.8626,8.87,8.8553,8.8626,118800.0
2013-12-30 12:30:00,12.02,12.02,12.02,12.02,45600.0,8.8626,8.8626,8.8626,8.8626,45600.0
2013-12-30 12:40:00,12.02,12.04,12.02,12.04,129600.0,8.8626,8.8774,8.8626,8.8774,129600.0
2013-12-30 12:50:00,12.04,12.04,12.04,12.04,56000.0,8.8774,8.8774,8.8774,8.8774,56000.0
2013-12-30 13:00:00,12.04,12.04,12.02,12.03,118400.0,8.8774,8.8774,8.8626,8.87,118400.0
2013-12-30 13:10:00,12.03,12.03,12.02,12.02,63600.0,8.87,8.87,8.8626,8.8626,63600.0
2013-12-30 13:20:00,12.02,12.02,12.02,12.02,42400.0,8.8626,8.8626,8.8626,8.8626,42400.0
2013-12-30 13:30:00,12.02,12.02,12.02,12.02,62400.0,8.8626,8.8626,8.8626,8.8626,62400.0
2013-12-30 13:40:00,12.02,12.02,12.02,12.02,53200.0,8.8626,8.8626,8.8626,8.8626,53200.0
2013-12-30 13:50:00,12.02,12.02,12.01,12.02,232000.0,8.8626,8.8626,8.8553,8.8626,232000.0
2013-12-30 14:00:00,12.02,12.02,12.0,12.0,162000.0,8.8626,8.8626,8.8479,8.8479,162000.0
2013-12-30 14:10:00,12.0,12.0,11.97,11.98,155600.0,8.8479,8.8479,8.8258,8.8332,155600.0
2013-12-30 14:20:00,11.97,11.99,11.96,11.96,122400.0,8.8258,8.8405,8.8184,8.8184,122400.0
2013-12-30 14:30:00,11.96,11.97,11.96,11.97,99600.0,8.8184,8.8258,8.8184,8.8258,99600.0
2013-12-30 14:40:00,11.97,11.97,11.96,11.96,62400.0,8.8258,8.8258,8.8184,8.8184,62400.0
2013-12-30 14:50:00,11.96,11.96,11.95,11.96,74000.0,8.8184,8.8184,8.811,8.8184,74000.0
2013-12-30 15:00:00,11.96,11.96,11.95,11.95,74400.0,8.8184,8.8184,8.811,8.811,74400.0
2013-12-30 15:10:00,11.95,11.95,11.94,11.94,113200.0,8.811,8.811,8.8037,8.8037,113200.0
2013-12-30 15:20:00,11.94,11.95,11.91,11.91,118800.0,8.8037,8.811,8.7815,8.7815,118800.0
2013-12-30 15:30:00,11.92,11.94,11.91,11.92,258800.0,8.7889,8.8037,8.7815,8.7889,258800.0
2013-12-30 15:40:00,11.92,11.93,11.91,11.92,286400.0,8.7889,8.7963,8.7815,8.7889,286400.0
2013-12-30 15:50:00,11.91,11.93,11.91,11.92,356800.0,8.7815,8.7963,8.7815,8.7889,356800.0
2013-12-31 09:30:00,11.96,11.97,11.9,11.95,122000.0,8.8184,8.8258,8.7742,8.811,122000.0
2013-12-31 09:40:00,11.95,11.95,11.91,11.92,195600.0,8.811,8.811,8.7815,8.7889,195600.0
2013-12-31 09:50:00,11.92,11.99,11.92,11.97,162000.0,8.7889,8.8405,8.7889,8.8258,162000.0
2013-12-31 10:00:00,11.97,11.99,11.91,11.94,253600.0,8.8258,8.8405,8.7815,8.8037,253600.0
2013-12-31 10:10:00,11.94,11.94,11.9,11.92,68400.0,8.8037,8.8037,8.7742,8.7889,68400.0
2013-12-31 10:20:00,11.92,11.92,11.89,11.91,76000.0,8.7889,8.7889,8.7668,8.7815,76000.0
2013-12-31 10:30:00,11.91,11.91,11.89,11.91,66800.0,8.7815,8.7815,8.7668,8.7815,66800.0
2013-12-31 10:40:00,11.91,11.94,11.91,11.93,64000.0,8.7815,8.8037,8.7815,8.7963,64000.0
2013-12-31 10:50:00,11.93,11.93,11.92,11.93,78800.0,8.7963,8.7963,8.7889,8.7963,78800.0
2013-12-31 11:00:00,11.92,11.93,11.91,11.93,86400.0,8.7889,8.7963,8.7815,8.7963,86400.0
2013-12-31 11:10:00,11.93,11.96,11.93,11.95,70800.0,8.7963,8.8184,8.7963,8.811,70800.0
2013-12-31 11:20:00,11.95,11.95,11.93,11.93,50000.0,8.811,8.811,8.7963,8.7963,50000.0
2013-12-31 11:30:00,11.94,11.94,11.92,11.93,76000.0,8.8037,8.8037,8.7889,8.7963,76000.0
2013-12-31 11:40:00,11.93,11.93,11.9,11.9,128800.0,8.7963,8.7963,8.7742,8.7742,128800.0
2013-12-31 11:50:00,11.9,11.91,11.9,11.91,68000.0,8.7742,8.7815,8.7742,8.7815,68000.0
2013-12-31 12:00:00,11.91,11.91,11.9,11.91,61200.0,8.7815,8.7815,8.7742,8.7815,61200.0
2013-12-31 12:10:00,11.91,11.91,11.9,11.9,46400.0,8.7815,8.7815,8.7742,8.7742,46400.0
2013-12-31 12:20:00,11.9,11.9,11.89,11.9,53200.0,8.7742,8.7742,8.7668,8.7742,53200.0
2013-12-31 12:30:00,11.9,11.92,11.9,11.9,72000.0,8.7742,8.7889,8.7742,8.7742,72000.0
2013-12-31 12:40:00,11.9,11.91,11.89,11.91,70000.0,8.7742,8.7815,8.7668,8.7815,70000.0
2013-12-31 12:50:00,11.91,11.92,11.9,11.9,43200.0,8.7815,8.7889,8.7742,8.7742,43200.0
2013-12-31 13:00:00,11.9,11.9,11.89,11.9,73200.0,8.7742,8.7742,8.7668,8.7742,73200.0
2013-12-31 13:10:00,11.9,11.91,11.9,11.91,65600.0,8.7742,8.7815,8.7742,8.7815,65600.0
2013-12-31 13:20:00,11.91,11.92,11.9,11.91,58800.0,8.7815,8.7889,8.7742,8.7815,58800.0
2013-12-31 13:30:00,11.92,11.92,11.9,11.9,93200.0,8.7889,8.7889,8.7742,8.7742,93200.0
2013-12-31 13:40:00,11.9,11.91,11.9,11.9,74400.0,8.7742,8.7815,8.7742,8.7742,74400.0
2013-12-31 13:50:00,11.89,11.9,11.88,11.88,86000.0,8.7668,8.7742,8.7594,8.7594,86000.0
2013-12-31 14:00:00,11.89,11.89,11.88,11.88,168800.0,8.7668,8.7668,8.7594,8.7594,168800.0
2013-12-31 14:10:00,11.88,11.88,11.87,11.87,86800.0,8.7594,8.7594,8.752,8.752,86800.0
2013-12-31 14:20:00,11.87,11.87,11.85,11.85,137200.0,8.752,8.752,8.7373,8.7373,137200.0
2013-12-31 14:30:00,11.85,11.85,11.83,11.83,162000.0,8.7373,8.7373,8.7226,8.7226,162000.0
2013-12-31 14:40:00,11.83,11.84,11.82,11.82,155600.0,8.7226,8.7299,8.7152,8.7152,155600.0
2013-12-31 14:50:00,11.82,11.83,11.81,11.82,233200.0,8.7152,8.7226,8.7078,8.7152,233200.0
2013-12-31 15:00:00,11.82,11.83,11.81,11.82,128800.0,8.7152,8.7226,8.7078,8.7152,128800.0
2013-12-31 15:10:00,11.82,11.83,11.82,11.83,120400.0,8.7152,8.7226,8.7152,8.7226,120400.0
2013-12-31 15:20:00,11.83,11.86,11.83,11.86,270800.0,8.7226,8.7447,8.7226,8.7447,270800.0
2013-12-31 15:30:00,11.87,11.88,11.86,11.86,176000.0,8.752,8.7594,8.7447,8.7447,176000.0
2013-12-31 15:40:00,11.86,11.87,11.85,11.87,300800.0,8.7447,8.752,8.7373,8.752,300800.0
2013-12-31 15:50:00,11.87,11.88,11.86,11.88,904800.0,8.752,8.7594,8.7447,8.7594,904800.0
2014-01-02 09:30:00,11.89,11.9,11.8,11.81,428000.0,8.7668,8.7742,8.7004,8.7078,428000.0
2014-01-02 09:40:00,11.81,11.81,11.77,11.79,119200.0,8.7078,8.7078,8.6783,8.6931,119200.0
2014-01-02 09:50:00,11.79,11.79,11.73,11.73,208000.0,8.6931,8.6931,8.6488,8.6488,208000.0
2014-01-02 10:00:00,11.74,11.75,11.71,11.74,249200.0,8.6562,8.6636,8.6341,8.6562,249200.0
2014-01-02 10:10:00,11.75,11.75,11.74,11.75,193200.0,8.6636,8.6636,8.6562,8.6636,193200.0
2014-01-02 10:20:00,11.75,11.76,11.73,11.74,139600.0,8.6636,8.6709,8.6488,8.6562,139600.0
2014-01-02 10:30:00,11.74,11.76,11.74,11.74,122400.0,8.6562,8.6709,8.6562,8.6562,122400.0
2014-01-02 10:40:00,11.74,11.77,11.73,11.76,216400.0,8.6562,8.6783,8.6488,8.6709,216400.0
2014-01-02 10:50:00,11.76,11.78,11.76,11.78,63200.0,8.6709,8.6857,8.6709,8.6857,63200.0
2014-01-02 11:00:00,11.78,11.78,11.74,11.75,104000.0,8.6857,8.6857,8.6562,8.6636,104000.0
2014-01-02 11:10:00,11.75,11.77,11.74,11.77,92000.0,8.6636,8.6783,8.6562,8.6783,92000.0
2014-01-02 11:20:00,11.77,11.79,11.75,11.78,285200.0,8.6783,8.6931,8.6636,8.6857,285200.0
2014-01-02 11:30:00,11.78,11.78,11.77,11.78,166400.0,8.6857,8.6857,8.6783,8.6857,166400.0
2014-01-02 11:40:00,11.78,11.79,11.74,11.74,166000.0,8.6857,8.6931,8.6562,8.6562,166000.0
2014-01-02 11:50:00,11.74,11.74,11.7,11.71,125200.0,8.6562,8.6562,8.6267,8.6341,125200.0
2014-01-02 12:00:00,11.71,11.71,11.68,11.68,138000.0,8.6341,8.6341,8.612,8.612,138000.0
2014-01-02 12:10:00,11.68,11.68,11.66,11.67,102400.0,8.612,8.612,8.5972,8.6046,102400.0
2014-01-02 12:20:00,11.68,11.69,11.67,11.68,63200.0,8.612,8.6193,8.6046,8.612,63200.0
2014-01-02 12:30:00,11.68,11.69,11.67,11.69,46400.0,8.612,8.6193,8.6046,8.6193,46400.0
2014-01-02 12:40:00,11.69,11.69,11.67,11.69,40800.0,8.6193,8.6193,8.6046,8.6193,40800.0
2014-01-02 12:50:00,11.69,11.69,11.67,11.67,90400.0,8.6193,8.6193,8.6046,8.6046,90400.0
2014-01-02 13:00:00,11.67,11.68,11.66,11.66,78400.0,8.6046,8.612,8.5972,8.5972,78400.0
2014-01-02 13:10:00,11.66,11.66,11.65,11.65,138000.0,8.5972,8.5972,8.5898,8.5898,138000.0
2014-01-02 13:20:00,11.65,11.66,11.64,11.65,100800.0,8.5898,8.5972,8.5825,8.5898,100800.0
2014-01-02 13:30:00,11.65,11.67,11.65,11.66,214400.0,8.5898,8.6046,8.5898,8.5972,214400.0
2014-01-02 13:40:00,11.66,11.67,11.65,11.66,127200.0,8.5972,8.6046,8.5898,8.5972,127200.0
2014-01-02 13:50:00,11.66,11.66,11.65,11.65,95200.0,8.5972,8.5972,8.5898,8.5898,95200.0
2014-01-02 14:00:00,11.65,11.66,11.65,11.66,154000.0,8.5898,8.5972,8.5898,8.5972,154000.0
2014-01-02 14:10:00,11.66,11.66,11.63,11.63,217600.0,8.5972,8.5972,8.5751,8.5751,217600.0
2014-01-02 14:20:00,11.64,11.64,11.62,11.62,218000.0,8.5825,8.5825,8.5677,8.5677,218000.0
2014-01-02 14:30:00,11.62,11.65,11.61,11.64,220800.0,8.5677,8.5898,8.5603,8.5825,220800.0
2014-01-02 14:40:00,11.64,11.66,11.63,11.65,140800.0,8.5825,8.5972,8.5751,8.5898,140800.0
2014-01-02 14:50:00,11.65,11.65,11.64,11.64,84800.0,8.5898,8.5898,8.5825,8.5825,84800.0
2014-01-02 15:00:00,11.65,11.65,11.64,11.65,111600.0,8.5898,8.5898,8.5825,8.5898,111600.0
2014-01-02 15:10:00,11.65,11.68,11.65,11.68,252000.0,8.5898,8.612,8.5898,8.612,252000.0
2014-01-02 15:20:00,11.68,11.69,11.68,11.68,179600.0,8.612,8.6193,8.612,8.612,179600.0
2014-01-02 15:30:00,11.68,11.68,11.66,11.67,200000.0,8.612,8.612,8.5972,8.6046,200000.0
2014-01-02 15:40:00,11.67,11.69,11.67,11.68,246800.0,8.6046,8.6193,8.6046,8.612,246800.0
2014-01-02 15:50:00,11.69,11.69,11.67,11.68,411200.0,8.6193,8.6193,8.6046,8.612,411200.0
2014-01-03 09:30:00,11.66,11.76,11.65,11.73,215600.0,8.5972,8.6709,8.5898,8.6488,215600.0
2014-01-03 09:40:00,11.72,11.74,11.68,11.68,132000.0,8.6414,8.6562,8.612,8.612,132000.0
2014-01-03 09:50:00,11.68,11.71,11.68,11.68,104000.0,8.612,8.6341,8.612,8.612,104000.0
2014-01-03 10:00:00,11.69,11.7,11.67,11.7,118800.0,8.6193,8.6267,8.6046,8.6267,118800.0
2014-01-03 10:10:00,11.69,11.7,11.69,11.7,200000.0,8.6193,8.6267,8.6193,8.6267,200000.0
2014-01-03 10:20:00,11.7,11.7,11.69,11.7,84000.0,8.6267,8.6267,8.6193,8.6267,84000.0
2014-01-03 10:30:00,11.7,11.7,11.69,11.7,130800.0,8.6267,8.6267,8.6193,8.6267,130800.0
2014-01-03 10:40:00,11.7,11.7,11.69,11.69,114800.0,8.6267,8.6267,8.6193,8.6193,114800.0
2014-01-03 10:50:00,11.69,11.7,11.67,11.68,264800.0,8.6193,8.6267,8.6046,8.612,264800.0
2014-01-03 11:00:00,11.68,11.7,11.67,11.69,280000.0,8.612,8.6267,8.6046,8.6193,280000.0
2014-01-03 11:10:00,11.7,11.7,11.67,11.67,187200.0,8.6267,8.6267,8.6046,8.6046,187200.0
2014-01-03 11:20:00,11.67,11.68,11.66,11.67,138000.0,8.6046,8.612,8.5972,8.6046,138000.0
2014-01-03 11:30:00,11.66,11.67,11.65,11.65,132000.0,8.5972,8.6046,8.5898,8.5898,132000.0
2014-01-03 11:40:00,11.65,11.66,11.65,11.65,102000.0,8.5898,8.5972,8.5898,8.5898,102000.0
2014-01-03 11:50:00,11.65,11.66,11.63,11.64,76400.0,8.5898,8.5972,8.5751,8.5825,76400.0
2014-01-03 12:00:00,11.64,11.64,11.62,11.63,93600.0,8.5825,8.5825,8.5677,8.5751,93600.0
2014-01-03 12:10:00,11.63,11.63,11.6,11.61,149200.0,8.5751,8.5751,8.553,8.5603,149200.0
2014-01-03 12:20:00,11.61,11.61,11.59,11.6,298800.0,8.5603,8.5603,8.5456,8.553,298800.0
2014-01-03 12:30:00,11.6,11.61,11.59,11.6,170400.0,8.553,8.5603,8.5456,8.553,170400.0
2014-01-03 12:40:00,11.6,11.61,11.6,11.6,108800.0,8.553,8.5603,8.553,8.553,108800.0
2014-01-03 12:50:00,11.6,11.61,11.6,11.6,66400.0,8.553,8.5603,8.553,8.553,66400.0
2014-01-03 13:00:00,11.6,11.6,11.57,11.59,220400.0,8.553,8.553,8.5308,8.5456,220400.0
2014-01-03 13:10:00,11.59,11.6,11.59,11.6,138400.0,8.5456,8.553,8.5456,8.553,138400.0
2014-01-03 13:20:00,11.6,11.61,11.59,11.59,115200.0,8.553,8.5603,8.5456,8.5456,115200.0
2014-01-03 13:30:00,11.59,11.59,11.57,11.59,115200.0,8.5456,8.5456,8.5308,8.5456,115200.0
2014-01-03 13:40:00,11.59,11.59,11.57,11.58,77200.0,8.5456,8.5456,8.5308,8.5382,77200.0
2014-01-03 13:50:00,11.58,11.58,11.57,11.57,105600.0,8.5382,8.5382,8.5308,8.5308,105600.0
2014-01-03 14:00:00,11.57,11.58,11.56,11.56,186000.0,8.5308,8.5382,8.5235,8.5235,186000.0
2014-01-03 14:10:00,11.56,11.59,11.55,11.59,268400.0,8.5235,8.5456,8.5161,8.5456,268400.0
2014-01-03 14:20:00,11.59,11.6,11.57,11.58,170400.0,8.5456,8.553,8.5308,8.5382,170400.0
2014-01-03 14:30:00,11.58,11.59,11.57,11.58,156400.0,8.5382,8.5456,8.5308,8.5382,156400.0
2014-01-03 14:40:00,11.58,11.61,11.58,11.61,120400.0,8.5382,8.5603,8.5382,8.5603,120400.0
2014-01-03 14:50:00,11.61,11.61,11.6,11.6,154000.0,8.5603,8.5603,8.553,8.553,154000.0
2014-01-03 15:00:00,11.6,11.61,11.6,11.61,122400.0,8.553,8.5603,8.553,8.5603,122400.0
2014-01-03 15:10:00,11.61,11.65,11.61,11.64,139200.0,8.5603,8.5898,8.5603,8.5825,139200.0
2014-01-03 15:20:00,11.65,11.65,11.65,11.65,204000.0,8.5898,8.5898,8.5898,8.5898,204000.0
2014-01-03 15:30:00,11.65,11.65,11.65,11.65,253600.0,8.5898,8.5898,8.5898,8.5898,253600.0
2014-01-03 15:40:00,11.65,11.65,11.63,11.65,289600.0,8.5898,8.5898,8.5751,8.5898,289600.0
2014-01-03 15:50:00,11.65,11.65,11.62,11.62,489600.0,8.5898,8.5898,8.5677,8.5677,489600.0
2014-01-06 09:30:00,11.67,11.72,11.63,11.67,155600.0,8.6046,8.6414,8.5751,8.6046,155600.0
2014-01-06 09:40:00,11.66,11.66,11.58,11.58,192400.0,8.5972,8.5972,8.5382,8.5382,192400.0
2014-01-06 09:50:00,11.57,11.66,11.57,11.65,161200.0,8.5308,8.5972,8.5308,8.5898,161200.0
2014-01-06 10:00:00,11.66,11.66,11.62,11.66,144800.0,8.5972,8.5972,8.5677,8.5972,144800.0
2014-01-06 10:10:00,11.66,11.66,11.61,11.62,114400.0,8.5972,8.5972,8.5603,8.5677,114400.0
2014-01-06 10:20:00,11.61,11.62,11.59,11.61,166000.0,8.5603,8.5677,8.5456,8.5603,166000.0
2014-01-06 10:30:00,11.61,11.62,11.6,11.61,106400.0,8.5603,8.5677,8.553,8.5603,106400.0
2014-01-06 10:40:00,11.61,11.61,11.55,11.55,149200.0,8.5603,8.5603,8.5161,8.5161,149200.0
2014-01-06 10:50:00,11.55,11.57,11.53,11.53,141200.0,8.5161,8.5308,8.5014,8.5014,141200.0
2014-01-06 11:00:00,11.54,11.56,11.53,11.54,82400.0,8.5087,8.5235,8.5014,8.5087,82400.0
2014-01-06 11:10:00,11.54,11.54,11.5,11.5,88400.0,8.5087,8.5087,8.4792,8.4792,88400.0
2014-01-06 11:20:00,11.51,11.52,11.49,11.52,104800.0,8.4866,8.494,8.4719,8.494,104800.0
2014-01-06 11:30:00,11.51,11.52,11.49,11.49,66400.0,8.4866,8.494,8.4719,8.4719,66400.0
2014-01-06 11:40:00,11.5,11.5,11.48,11.5,85200.0,8.4792,8.4792,8.4645,8.4792,85200.0
2014-01-06 11:50:00,11.49,11.51,11.49,11.5,96000.0,8.4719,8.4866,8.4719,8.4792,96000.0
2014-01-06 12:00:00,11.5,11.51,11.49,11.49,73200.0,8.4792,8.4866,8.4719,8.4719,73200.0
2014-01-06 12:10:00,11.49,11.5,11.48,11.49,50800.0,8.4719,8.4792,8.4645,8.4719,50800.0
2014-01-06 12:20:00,11.49,11.5,11.48,11.48,51600.0,8.4719,8.4792,8.4645,8.4645,51600.0
2014-01-06 12:30:00,11.48,11.5,11.47,11.49,82800.0,8.4645,8.4792,8.4571,8.4719,82800.0
2014-01-06 12:40:00,11.49,11.5,11.48,11.49,60400.0,8.4719,8.4792,8.4645,8.4719,60400.0
2014-01-06 12:50:00,11.49,11.51,11.49,11.5,68000.0,8.4719,8.4866,8.4719,8.4792,68000.0
2014-01-06 13:00:00,11.5,11.5,11.48,11.48,66000.0,8.4792,8.4792,8.4645,8.4645,66000.0
2014-01-06 13:10:00,11.48,11.49,11.46,11.48,47600.0,8.4645,8.4719,8.4497,8.4645,47600.0
2014-01-06 13:20:00,11.49,11.49,11.47,11.48,53600.0,8.4719,8.4719,8.4571,8.4645,53600.0
2014-01-06 13:30:00,11.47,11.48,11.45,11.45,117200.0,8.4571,8.4645,8.4424,8.4424,117200.0
2014-01-06 13:40:00,11.45,11.46,11.43,11.43,112400.0,8.4424,8.4497,8.4276,8.4276,112400.0
2014-01-06 13:50:00,11.43,11.48,11.43,11.47,152400.0,8.4276,8.4645,8.4276,8.4571,152400.0
2014-01-06 14:00:00,11.47,11.48,11.47,11.48,86000.0,8.4571,8.4645,8.4571,8.4645,86000.0
2014-01-06 14:10:00,11.48,11.5,11.47,11.47,58000.0,8.4645,8.4792,8.4571,8.4571,58000.0
2014-01-06 14:20:00,11.47,11.48,11.46,11.47,106800.0,8.4571,8.4645,8.4497,8.4571,106800.0
2014-01-06 14:30:00,11.47,11.47,11.44,11.45,128400.0,8.4571,8.4571,8.435,8.4424,128400.0
2014-01-06 14:40:00,11.45,11.46,11.45,11.45,148400.0,8.4424,8.4497,8.4424,8.4424,148400.0
2014-01-06 14:50:00,11.45,11.46,11.45,11.45,123200.0,8.4424,8.4497,8.4424,8.4424,123200.0
2014-01-06 15:00:00,11.45,11.45,11.41,11.41,601600.0,8.4424,8.4424,8.4129,8.4129,601600.0
2014-01-06 15:10:00,11.41,11.43,11.39,11.42,638800.0,8.4129,8.4276,8.3981,8.4202,638800.0
2014-01-06 15:20:00,11.43,11.44,11.41,11.44,180000.0,8.4276,8.435,8.4129,8.435,180000.0
2014-01-06 15:30:00,11.43,11.44,11.41,11.43,211600.0,8.4276,8.435,8.4129,8.4276,211600.0
2014-01-06 15:40:00,11.43,11.46,11.43,11.45,293600.0,8.4276,8.4497,8.4276,8.4424,293600.0
2014-01-06 15:50:00,11.45,11.46,11.42,11.42,530000.0,8.4424,8.4497,8.4202,8.4202,530000.0
2014-01-07 09:30:00,11.47,11.53,11.47,11.51,137600.0,8.4571,8.5014,8.4571,8.4866,137600.0
2014-01-07 09:40:00,11.51,11.53,11.45,11.45,218800.0,8.4866,8.5014,8.4424,8.4424,218800.0
2014-01-07 09:50:00,11.45,11.51,11.45,11.47,219200.0,8.4424,8.4866,8.4424,8.4571,219200.0
2014-01-07 10:00:00,11.48,11.49,11.47,11.49,237600.0,8.4645,8.4719,8.4571,8.4719,237600.0
2014-01-07 10:10:00,11.49,11.49,11.47,11.47,99200.0,8.4719,8.4719,8.4571,8.4571,99200.0
2014-01-07 10:20:00,11.47,11.47,11.46,11.47,118000.0,8.4571,8.4571,8.4497,8.4571,118000.0
2014-01-07 10:30:00,11.47,11.49,11.47,11.47,403200.0,8.4571,8.4719,8.4571,8.4571,403200.0
2014-01-07 10:40:00,11.47,11.48,11.46,11.47,176400.0,8.4571,8.4645,8.4497,8.4571,176400.0
2014-01-07 10:50:00,11.47,11.47,11.46,11.47,120400.0,8.4571,8.4571,8.4497,8.4571,120400.0
2014-01-07 11:00:00,11.47,11.47,11.46,11.46,86800.0,8.4571,8.4571,8.4497,8.4497,86800.0
2014-01-07 11:10:00,11.47,11.48,11.47,11.48,102400.0,8.4571,8.4645,8.4571,8.4645,102400.0
2014-01-07 11:20:00,11.48,11.49,11.46,11.46,195200.0,8.4645,8.4719,8.4497,8.4497,195200.0
2014-01-07 11:30:00,11.47,11.48,11.47,11.48,68800.0,8.4571,8.4645,8.4571,8.4645,68800.0
2014-01-07 11:40:00,11.48,11.5,11.48,11.48,71600.0,8.4645,8.4792,8.4645,8.4645,71600.0
2014-01-07 11:50:00,11.49,11.49,11.47,11.47,72400.0,8.4719,8.4719,8.4571,8.4571,72400.0
2014-01-07 12:00:00,11.47,11.47,11.44,11.44,120800.0,8.4571,8.4571,8.435,8.435,120800.0
2014-01-07 12:10:00,11.44,11.44,11.43,11.44,61200.0,8.435,8.435,8.4276,8.435,61200.0
2014-01-07 12:20:00,11.44,11.45,11.43,11.44,40800.0,8.435,8.4424,8.4276,8.435,40800.0
2014-01-07 12:30:00,11.44,11.45,11.43,11.43,44000.0,8.435,8.4424,8.4276,8.4276,44000.0
2014-01-07 12:40:00,11.43,11.45,11.43,11.45,82400.0,8.4276,8.4424,8.4276,8.4424,82400.0
2014-01-07 12:50:00,11.45,11.47,11.45,11.47,77200.0,8.4424,8.4571,8.4424,8.4571,77200.0
2014-01-07 13:00:00,11.46,11.47,11.46,11.46,113200.0,8.4497,8.4571,8.4497,8.4497,113200.0
2014-01-07 13:10:00,11.46,11.46,11.45,11.46,68000.0,8.4497,8.4497,8.4424,8.4497,68000.0
2014-01-07 13:20:00,11.46,11.46,11.45,11.45,43600.0,8.4497,8.4497,8.4424,8.4424,43600.0
2014-01-07 13:30:00,11.45,11.47,11.45,11.47,56000.0,8.4424,8.4571,8.4424,8.4571,56000.0
2014-01-07 13:40:00,11.47,11.49,11.47,11.47,119200.0,8.4571,8.4719,8.4571,8.4571,119200.0
2014-01-07 13:50:00,11.47,11.47,11.45,11.45,82800.0,8.4571,8.4571,8.4424,8.4424,82800.0
2014-01-07 14:00:00,11.45,11.46,11.44,11.45,135200.0,8.4424,8.4497,8.435,8.4424,135200.0
2014-01-07 14:10:00,11.45,11.45,11.44,11.45,78000.0,8.4424,8.4424,8.435,8.4424,78000.0
2014-01-07 14:20:00,11.45,11.47,11.45,11.46,136800.0,8.4424,8.4571,8.4424,8.4497,136800.0
2014-01-07 14:30:00,11.46,11.48,11.46,11.47,176400.0,8.4497,8.4645,8.4497,8.4571,176400.0
2014-01-07 14:40:00,11.47,11.48,11.46,11.47,70000.0,8.4571,8.4645,8.4497,8.4571,70000.0
2014-01-07 14:50:00,11.47,11.49,11.47,11.48,142400.0,8.4571,8.4719,8.4571,8.4645,142400.0
2014-01-07 15:00:00,11.48,11.49,11.45,11.46,134000.0,8.4645,8.4719,8.4424,8.4497,134000.0
2014-01-07 15:10:00,11.46,11.47,11.46,11.47,244800.0,8.4497,8.4571,8.4497,8.4571,244800.0
2014-01-07 15:20:00,11.47,11.5,11.47,11.49,396400.0,8.4571,8.4792,8.4571,8.4719,396400.0
2014-01-07 15:30:00,11.49,11.5,11.47,11.48,376000.0,8.4719,8.4792,8.4571,8.4645,376000.0
2014-01-07 15:40:00,11.47,11.5,11.47,11.5,407600.0,8.4571,8.4792,8.4571,8.4792,407600.0
2014-01-07 15:50:00,11.5,11.51,11.46,11.47,661200.0,8.4792,8.4866,8.4497,8.4571,661200.0
2014-01-08 09:30:00,11.49,11.54,11.45,11.47,260000.0,8.4719,8.5087,8.4424,8.4571,260000.0
2014-01-08 09:40:00,11.47,11.47,11.38,11.39,164400.0,8.4571,8.4571,8.3908,8.3981,164400.0
2014-01-08 09:50:00,11.39,11.4,11.36,11.39,157600.0,8.3981,8.4055,8.376,8.3981,157600.0
2014-01-08 10:00:00,11.39,11.46,11.39,11.45,363200.0,8.3981,8.4497,8.3981,8.4424,363200.0
2014-01-08 10:10:00,11.45,11.46,11.43,11.44,106000.0,8.4424,8.4497,8.4276,8.435,106000.0
2014-01-08 10:20:00,11.44,11.47,11.44,11.45,198800.0,8.435,8.4571,8.435,8.4424,198800.0
2014-01-08 10:30:00,11.45,11.45,11.43,11.43,158400.0,8.4424,8.4424,8.4276,8.4276,158400.0
2014-01-08 10:40:00,11.43,11.45,11.43,11.43,110400.0,8.4276,8.4424,8.4276,8.4276,110400.0
2014-01-08 10:50:00,11.44,11.45,11.43,11.45,162400.0,8.435,8.4424,8.4276,8.4424,162400.0
2014-01-08 11:00:00,11.45,11.45,11.39,11.39,163600.0,8.4424,8.4424,8.3981,8.3981,163600.0
2014-01-08 11:10:00,11.39,11.4,11.37,11.38,123200.0,8.3981,8.4055,8.3834,8.3908,123200.0
2014-01-08 11:20:00,11.38,11.4,11.38,11.38,127600.0,8.3908,8.4055,8.3908,8.3908,127600.0
2014-01-08 11:30:00,11.38,11.43,11.38,11.43,92400.0,8.3908,8.4276,8.3908,8.4276,92400.0
2014-01-08 11:40:00,11.43,11.45,11.43,11.43,246000.0,8.4276,8.4424,8.4276,8.4276,246000.0
2014-01-08 11:50:00,11.43,11.46,11.43,11.45,97600.0,8.4276,8.4497,8.4276,8.4424,97600.0
2014-01-08 12:00:00,11.46,11.48,11.45,11.45,105600.0,8.4497,8.4645,8.4424,8.4424,105600.0
2014-01-08 12:10:00,11.45,11.47,11.45,11.46,76800.0,8.4424,8.4571,8.4424,8.4497,76800.0
2014-01-08 12:20:00,11.46,11.47,11.45,11.45,66800.0,8.4497,8.4571,8.4424,8.4424,66800.0
2014-01-08 12:30:00,11.45,11.45,11.4,11.4,114800.0,8.4424,8.4424,8.4055,8.4055,114800.0
2014-01-08 12:40:00,11.41,11.43,11.41,11.43,85600.0,8.4129,8.4276,8.4129,8.4276,85600.0
2014-01-08 12:50:00,11.43,11.44,11.42,11.42,119200.0,8.4276,8.435,8.4202,8.4202,119200.0
2014-01-08 13:00:00,11.43,11.44,11.42,11.44,92000.0,8.4276,8.435,8.4202,8.435,92000.0
2014-01-08 13:10:00,11.44,11.45,11.43,11.43,157600.0,8.435,8.4424,8.4276,8.4276,157600.0
2014-01-08 13:20:00,11.43,11.46,11.43,11.45,116800.0,8.4276,8.4497,8.4276,8.4424,116800.0
2014-01-08 13:30:00,11.45,11.48,11.44,11.47,252000.0,8.4424,8.4645,8.435,8.4571,252000.0
2014-01-08 13:40:00,11.47,11.49,11.46,11.47,162400.0,8.4571,8.4719,8.4497,8.4571,162400.0
2014-01-08 13:50:00,11.48,11.49,11.47,11.47,140400.0,8.4645,8.4719,8.4571,8.4571,140400.0
2014-01-08 14:00:00,11.47,11.5,11.46,11.47,151600.0,8.4571,8.4792,8.4497,8.4571,151600.0
2014-01-08 14:10:00,11.47,11.49,11.46,11.48,121200.0,8.4571,8.4719,8.4497,8.4645,121200.0
2014-01-08 14:20:00,11.49,11.49,11.47,11.47,132800.0,8.4719,8.4719,8.4571,8.4571,132800.0
2014-01-08 14:30:00,11.47,11.48,11.46,11.46,121600.0,8.4571,8.4645,8.4497,8.4497,121600.0
2014-01-08 14:40:00,11.46,11.47,11.45,11.45,120400.0,8.4497,8.4571,8.4424,8.4424,120400.0
2014-01-08 14:50:00,11.45,11.47,11.45,11.46,125200.0,8.4424,8.4571,8.4424,8.4497,125200.0
2014-01-08 15:00:00,11.46,11.47,11.44,11.46,154400.0,8.4497,8.4571,8.435,8.4497,154400.0
2014-01-08 15:10:00,11.46,11.46,11.45,11.45,144400.0,8.4497,8.4497,8.4424,8.4424,144400.0
2014-01-08 15:20:00,11.45,11.46,11.44,11.44,206000.0,8.4424,8.4497,8.435,8.435,206000.0
2014-01-08 15:30:00,11.44,11.47,11.43,11.47,208800.0,8.435,8.4571,8.4276,8.4571,208800.0
2014-01-08 15:40:00,11.47,11.48,11.46,11.48,397200.0,8.4571,8.4645,8.4497,8.4645,397200.0
2014-01-08 15:50:00,11.48,11.49,11.47,11.47,598000.0,8.4645,8.4719,8.4571,8.4571,598000.0
2014-01-09 09:30:00,11.5,11.54,11.45,11.47,86400.0,8.4792,8.5087,8.4424,8.4571,86400.0
2014-01-09 09:40:00,11.47,11.54,11.47,11.53,316800.0,8.4571,8.5087,8.4571,8.5014,316800.0
2014-01-09 09:50:00,11.53,11.58,11.52,11.58,163200.0,8.5014,8.5382,8.494,8.5382,163200.0
2014-01-09 10:00:00,11.58,11.58,11.55,11.56,146400.0,8.5382,8.5382,8.5161,8.5235,146400.0
2014-01-09 10:10:00,11.56,11.58,11.53,11.55,175600.0,8.5235,8.5382,8.5014,8.5161,175600.0
2014-01-09 10:20:00,11.56,11.56,11.54,11.54,162400.0,8.5235,8.5235,8.5087,8.5087,162400.0
2014-01-09 10:30:00,11.54,11.57,11.54,11.56,214400.0,8.5087,8.5308,8.5087,8.5235,214400.0
2014-01-09 10:40:00,11.56,11.58,11.52,11.54,394800.0,8.5235,8.5382,8.494,8.5087,394800.0
2014-01-09 10:50:00,11.54,11.55,11.52,11.55,225200.0,8.5087,8.5161,8.494,8.5161,225200.0
2014-01-09 11:00:00,11.55,11.57,11.55,11.56,167600.0,8.5161,8.5308,8.5161,8.5235,167600.0
2014-01-09 11:10:00,11.56,11.57,11.55,11.56,68000.0,8.5235,8.5308,8.5161,8.5235,68000.0
2014-01-09 11:20:00,11.56,11.56,11.52,11.53,60800.0,8.5235,8.5235,8.494,8.5014,60800.0
2014-01-09 11:30:00,11.53,11.55,11.52,11.55,78800.0,8.5014,8.5161,8.494,8.5161,78800.0
2014-01-09 11:40:00,11.55,11.55,11.53,11.54,57200.0,8.5161,8.5161,8.5014,8.5087,57200.0
2014-01-09 11:50:00,11.54,11.57,11.54,11.56,133600.0,8.5087,8.5308,8.5087,8.5235,133600.0
2014-01-09 12:00:00,11.56,11.6,11.56,11.59,132000.0,8.5235,8.553,8.5235,8.5456,132000.0
2014-01-09 12:10:00,11.59,11.6,11.59,11.59,39600.0,8.5456,8.553,8.5456,8.5456,39600.0
2014-01-09 12:20:00,11.59,11.63,11.59,11.62,90800.0,8.5456,8.5751,8.5456,8.5677,90800.0
2014-01-09 12:30:00,11.62,11.64,11.62,11.64,80400.0,8.5677,8.5825,8.5677,8.5825,80400.0
2014-01-09 12:40:00,11.64,11.68,11.64,11.67,223600.0,8.5825,8.612,8.5825,8.6046,223600.0
2014-01-09 12:50:00,11.67,11.68,11.65,11.65,99600.0,8.6046,8.612,8.5898,8.5898,99600.0
2014-01-09 13:00:00,11.65,11.65,11.62,11.62,77200.0,8.5898,8.5898,8.5677,8.5677,77200.0
2014-01-09 13:10:00,11.62,11.63,11.6,11.63,86400.0,8.5677,8.5751,8.553,8.5751,86400.0
2014-01-09 13:20:00,11.63,11.64,11.63,11.64,45600.0,8.5751,8.5825,8.5751,8.5825,45600.0
2014-01-09 13:30:00,11.64,11.64,11.63,11.63,53600.0,8.5825,8.5825,8.5751,8.5751,53600.0
2014-01-09 13:40:00,11.63,11.64,11.62,11.62,62800.0,8.5751,8.5825,8.5677,8.5677,62800.0
2014-01-09 13:50:00,11.62,11.62,11.6,11.61,70400.0,8.5677,8.5677,8.553,8.5603,70400.0
2014-01-09 14:00:00,11.61,11.62,11.59,11.62,164800.0,8.5603,8.5677,8.5456,8.5677,164800.0
2014-01-09 14:10:00,11.62,11.64,11.62,11.63,105600.0,8.5677,8.5825,8.5677,8.5751,105600.0
2014-01-09 14:20:00,11.63,11.65,11.61,11.65,138400.0,8.5751,8.5898,8.5603,8.5898,138400.0
2014-01-09 14:30:00,11.64,11.64,11.62,11.62,116800.0,8.5825,8.5825,8.5677,8.5677,116800.0
2014-01-09 14:40:00,11.62,11.66,11.62,11.66,99600.0,8.5677,8.5972,8.5677,8.5972,99600.0
2014-01-09 14:50:00,11.66,11.67,11.65,11.66,233200.0,8.5972,8.6046,8.5898,8.5972,233200.0
2014-01-09 15:00:00,11.66,11.67,11.65,11.67,135600.0,8.5972,8.6046,8.5898,8.6046,135600.0
2014-01-09 15:10:00,11.67,11.7,11.66,11.69,214400.0,8.6046,8.6267,8.5972,8.6193,214400.0
2014-01-09 15:20:00,11.69,11.69,11.67,11.67,190800.0,8.6193,8.6193,8.6046,8.6046,190800.0
2014-01-09 15:30:00,11.67,11.68,11.65,11.65,176800.0,8.6046,8.612,8.5898,8.5898,176800.0
2014-01-09 15:40:00,11.66,11.67,11.65,11.65,342400.0,8.5972,8.6046,8.5898,8.5898,342400.0
2014-01-09 15:50:00,11.66,11.67,11.64,11.65,418400.0,8.5972,8.6046,8.5825,8.5898,418400.0
2014-01-10 09:30:00,11.69,11.74,11.63,11.74,265600.0,8.6193,8.6562,8.5751,8.6562,265600.0
2014-01-10 09:40:00,11.74,11.76,11.69,11.7,112800.0,8.6562,8.6709,8.6193,8.6267,112800.0
2014-01-10 09:50:00,11.7,11.79,11.7,11.77,564000.0,8.6267,8.6931,8.6267,8.6783,564000.0
2014-01-10 10:00:00,11.77,11.77,11.71,11.74,363200.0,8.6783,8.6783,8.6341,8.6562,363200.0
2014-01-10 10:10:00,11.74,11.78,11.72,11.76,188000.0,8.6562,8.6857,8.6414,8.6709,188000.0
2014-01-10 10:20:00,11.76,11.83,11.76,11.81,276000.0,8.6709,8.7226,8.6709,8.7078,276000.0
2014-01-10 10:30:00,11.81,11.83,11.81,11.81,206400.0,8.7078,8.7226,8.7078,8.7078,206400.0
2014-01-10 10:40:00,11.81,11.85,11.79,11.85,243600.0,8.7078,8.7373,8.6931,8.7373,243600.0
2014-01-10 10:50:00,11.85,11.87,11.84,11.85,222000.0,8.7373,8.752,8.7299,8.7373,222000.0
2014-01-10 11:00:00,11.86,11.91,11.85,11.87,633200.0,8.7447,8.7815,8.7373,8.752,633200.0
2014-01-10 11:10:00,11.87,11.9,11.87,11.88,190400.0,8.752,8.7742,8.752,8.7594,190400.0
2014-01-10 11:20:00,11.89,11.91,11.87,11.9,269600.0,8.7668,8.7815,8.752,8.7742,269600.0
2014-01-10 11:30:00,11.9,11.92,11.88,11.91,335600.0,8.7742,8.7889,8.7594,8.7815,335600.0
2014-01-10 11:40:00,11.91,11.92,11.89,11.9,195600.0,8.7815,8.7889,8.7668,8.7742,195600.0
2014-01-10 11:50:00,11.9,11.91,11.89,11.89,248400.0,8.7742,8.7815,8.7668,8.7668,248400.0
2014-01-10 12:00:00,11.9,11.92,11.87,11.92,220800.0,8.7742,8.7889,8.752,8.7889,220800.0
2014-01-10 12:10:00,11.92,12.02,11.92,11.97,620400.0,8.7889,8.8626,8.7889,8.8258,620400.0
2014-01-10 12:20:00,11.97,11.99,11.91,11.92,234800.0,8.8258,8.8405,8.7815,8.7889,234800.0
2014-01-10 12:30:00,11.91,11.92,11.89,11.89,140000.0,8.7815,8.7889,8.7668,8.7668,140000.0
2014-01-10 12:40:00,11.89,11.92,11.89,11.91,131200.0,8.7668,8.7889,8.7668,8.7815,131200.0
2014-01-10 12:50:00,11.91,11.92,11.89,11.9,130400.0,8.7815,8.7889,8.7668,8.7742,130400.0
2014-01-10 13:00:00,11.9,11.92,11.89,11.92,92800.0,8.7742,8.7889,8.7668,8.7889,92800.0
2014-01-10 13:10:00,11.92,11.94,11.92,11.93,200000.0,8.7889,8.8037,8.7889,8.7963,200000.0
2014-01-10 13:20:00,11.93,11.94,11.92,11.93,93600.0,8.7963,8.8037,8.7889,8.7963,93600.0
2014-01-10 13:30:00,11.93,11.94,11.92,11.94,85600.0,8.7963,8.8037,8.7889,8.8037,85600.0
2014-01-10 13:40:00,11.94,11.94,11.93,11.94,122000.0,8.8037,8.8037,8.7963,8.8037,122000.0
2014-01-10 13:50:00,11.94,11.95,11.9,11.92,116000.0,8.8037,8.811,8.7742,8.7889,116000.0
2014-01-10 14:00:00,11.92,11.92,11.89,11.9,135600.0,8.7889,8.7889,8.7668,8.7742,135600.0
2014-01-10 14:10:00,11.9,11.92,11.9,11.92,71600.0,8.7742,8.7889,8.7742,8.7889,71600.0
2014-01-10 14:20:00,11.92,11.93,11.91,11.92,137200.0,8.7889,8.7963,8.7815,8.7889,137200.0
2014-01-10 14:30:00,11.92,11.93,11.91,11.92,147200.0,8.7889,8.7963,8.7815,8.7889,147200.0
2014-01-10 14:40:00,11.92,11.93,11.9,11.9,100800.0,8.7889,8.7963,8.7742,8.7742,100800.0
2014-01-10 14:50:00,11.9,11.9,11.85,11.85,110000.0,8.7742,8.7742,8.7373,8.7373,110000.0
2014-01-10 15:00:00,11.85,11.9,11.85,11.9,142400.0,8.7373,8.7742,8.7373,8.7742,142400.0
2014-01-10 15:10:00,11.9,11.92,11.89,11.9,194400.0,8.7742,8.7889,8.7668,8.7742,194400.0
2014-01-10 15:20:00,11.9,11.9,11.88,11.9,238800.0,8.7742,8.7742,8.7594,8.7742,238800.0
2014-01-10 15:30:00,11.9,11.93,11.9,11.93,268000.0,8.7742,8.7963,8.7742,8.7963,268000.0
2014-01-10 15:40:00,11.93,11.94,11.91,11.92,288800.0,8.7963,8.8037,8.7815,8.7889,288800.0
2014-01-10 15:50:00,11.91,11.93,11.9,11.92,514800.0,8.7815,8.7963,8.7742,8.7889,514800.0
2014-01-13 09:30:00,11.86,11.97,11.86,11.87,193200.0,8.7447,8.8258,8.7447,8.752,193200.0
2014-01-13 09:40:00,11.87,11.87,11.78,11.8,80400.0,8.752,8.752,8.6857,8.7004,80400.0
2014-01-13 09:50:00,11.8,11.87,11.79,11.86,320400.0,8.7004,8.752,8.6931,8.7447,320400.0
2014-01-13 10:00:00,11.86,11.88,11.85,11.87,90000.0,8.7447,8.7594,8.7373,8.752,90000.0
2014-01-13 10:10:00,11.87,11.92,11.87,11.92,264000.0,8.752,8.7889,8.752,8.7889,264000.0
2014-01-13 10:20:00,11.92,11.97,11.92,11.96,186800.0,8.7889,8.8258,8.7889,8.8184,186800.0
2014-01-13 10:30:00,11.96,12.01,11.96,12.0,295600.0,8.8184,8.8553,8.8184,8.8479,295600.0
2014-01-13 10:40:00,12.01,12.08,12.0,12.07,580000.0,8.8553,8.9069,8.8479,8.8995,580000.0
2014-01-13 10:50:00,12.06,12.09,12.05,12.05,407200.0,8.8921,8.9143,8.8848,8.8848,407200.0
2014-01-13 11:00:00,12.05,12.05,12.02,12.05,226400.0,8.8848,8.8848,8.8626,8.8848,226400.0
2014-01-13 11:10:00,12.05,12.07,12.05,12.05,243200.0,8.8848,8.8995,8.8848,8.8848,243200.0
2014-01-13 11:20:00,12.05,12.06,12.05,12.06,112800.0,8.8848,8.8921,8.8848,8.8921,112800.0
2014-01-13 11:30:00,12.06,12.11,12.06,12.11,278400.0,8.8921,8.929,8.8921,8.929,278400.0
2014-01-13 11:40:00,12.11,12.11,12.08,12.1,177600.0,8.929,8.929,8.9069,8.9216,177600.0
2014-01-13 11:50:00,12.09,12.11,12.08,12.09,200000.0,8.9143,8.929,8.9069,8.9143,200000.0
2014-01-13 12:00:00,12.08,12.09,12.04,12.06,136800.0,8.9069,8.9143,8.8774,8.8921,136800.0
2014-01-13 12:10:00,12.06,12.09,12.06,12.07,174000.0,8.8921,8.9143,8.8921,8.8995,174000.0
2014-01-13 12:20:00,12.08,12.09,12.05,12.06,135600.0,8.9069,8.9143,8.8848,8.8921,135600.0
2014-01-13 12:30:00,12.05,12.06,12.03,12.05,186400.0,8.8848,8.8921,8.87,8.8848,186400.0
2014-01-13 12:40:00,12.05,12.06,12.04,12.05,106800.0,8.8848,8.8921,8.8774,8.8848,106800.0
2014-01-13 12:50:00,12.05,12.06,12.02,12.03,137600.0,8.8848,8.8921,8.8626,8.87,137600.0
2014-01-13 13:00:00,12.03,12.03,11.99,11.99,93200.0,8.87,8.87,8.8405,8.8405,93200.0
2014-01-13 13:10:00,11.99,12.0,11.94,11.94,107600.0,8.8405,8.8479,8.8037,8.8037,107600.0
2014-01-13 13:20:00,11.94,11.96,11.94,11.96,51600.0,8.8037,8.8184,8.8037,8.8184,51600.0
2014-01-13 13:30:00,11.96,11.99,11.96,11.97,237200.0,8.8184,8.8405,8.8184,8.8258,237200.0
2014-01-13 13:40:00,11.96,11.96,11.92,11.93,122400.0,8.8184,8.8184,8.7889,8.7963,122400.0
2014-01-13 13:50:00,11.94,11.94,11.91,11.92,97200.0,8.8037,8.8037,8.7815,8.7889,97200.0
2014-01-13 14:00:00,11.92,11.93,11.91,11.91,113200.0,8.7889,8.7963,8.7815,8.7815,113200.0
2014-01-13 14:10:00,11.92,11.94,11.91,11.92,158000.0,8.7889,8.8037,8.7815,8.7889,158000.0
2014-01-13 14:20:00,11.92,11.94,11.9,11.93,218800.0,8.7889,8.8037,8.7742,8.7963,218800.0
2014-01-13 14:30:00,11.93,11.95,11.93,11.95,305600.0,8.7963,8.811,8.7963,8.811,305600.0
2014-01-13 14:40:00,11.95,11.97,11.94,11.95,248400.0,8.811,8.8258,8.8037,8.811,248400.0
2014-01-13 14:50:00,11.95,11.95,11.91,11.93,166000.0,8.811,8.811,8.7815,8.7963,166000.0
2014-01-13 15:00:00,11.92,11.92,11.86,11.87,192000.0,8.7889,8.7889,8.7447,8.752,192000.0
2014-01-13 15:10:00,11.87,11.9,11.87,11.88,234400.0,8.752,8.7742,8.752,8.7594,234400.0
2014-01-13 15:20:00,11.88,11.88,11.84,11.85,189600.0,8.7594,8.7594,8.7299,8.7373,189600.0
2014-01-13 15:30:00,11.85,11.85,11.82,11.84,180000.0,8.7373,8.7373,8.7152,8.7299,180000.0
2014-01-13 15:40:00,11.83,11.84,11.81,11.83,278000.0,8.7226,8.7299,8.7078,8.7226,278000.0
2014-01-13 15:50:00,11.83,11.86,11.83,11.86,412400.0,8.7226,8.7447,8.7226,8.7447,412400.0
2014-01-14 09:30:00,12.07,12.1,11.86,11.86,315600.0,8.8995,8.9216,8.7447,8.7447,315600.0
2014-01-14 09:40:00,11.86,11.88,11.79,11.86,168800.0,8.7447,8.7594,8.6931,8.7447,168800.0
2014-01-14 09:50:00,11.85,11.96,11.85,11.95,252800.0,8.7373,8.8184,8.7373,8.811,252800.0
2014-01-14 10:00:00,11.95,11.95,11.88,11.94,229200.0,8.811,8.811,8.7594,8.8037,229200.0
2014-01-14 10:10:00,11.94,11.96,11.92,11.95,196800.0,8.8037,8.8184,8.7889,8.811,196800.0
2014-01-14 10:20:00,11.96,11.97,11.93,11.94,170400.0,8.8184,8.8258,8.7963,8.8037,170400.0
2014-01-14 10:30:00,11.94,11.98,11.94,11.97,158800.0,8.8037,8.8332,8.8037,8.8258,158800.0
2014-01-14 10:40:00,11.98,12.02,11.97,11.99,154000.0,8.8332,8.8626,8.8258,8.8405,154000.0
2014-01-14 10:50:00,12.0,12.07,11.99,12.07,166400.0,8.8479,8.8995,8.8405,8.8995,166400.0
2014-01-14 11:00:00,12.06,12.08,12.04,12.04,161200.0,8.8921,8.9069,8.8774,8.8774,161200.0
2014-01-14 11:10:00,12.04,12.08,12.02,12.06,116800.0,8.8774,8.9069,8.8626,8.8921,116800.0
2014-01-14 11:20:00,12.06,12.09,12.06,12.09,152000.0,8.8921,8.9143,8.8921,8.9143,152000.0
2014-01-14 11:30:00,12.09,12.1,12.08,12.08,217600.0,8.9143,8.9216,8.9069,8.9069,217600.0
2014-01-14 11:40:00,12.08,12.09,12.05,12.07,162800.0,8.9069,8.9143,8.8848,8.8995,162800.0
2014-01-14 11:50:00,12.07,12.08,12.06,12.07,94800.0,8.8995,8.9069,8.8921,8.8995,94800.0
2014-01-14 12:00:00,12.07,12.1,12.07,12.07,130800.0,8.8995,8.9216,8.8995,8.8995,130800.0
2014-01-14 12:10:00,12.07,12.09,12.06,12.08,117200.0,8.8995,8.9143,8.8921,8.9069,117200.0
2014-01-14 12:20:00,12.08,12.1,12.07,12.1,148000.0,8.9069,8.9216,8.8995,8.9216,148000.0
2014-01-14 12:30:00,12.1,12.1,12.05,12.06,85200.0,8.9216,8.9216,8.8848,8.8921,85200.0
2014-01-14 12:40:00,12.06,12.08,12.06,12.06,115600.0,8.8921,8.9069,8.8921,8.8921,115600.0
2014-01-14 12:50:00,12.06,12.07,12.06,12.07,69600.0,8.8921,8.8995,8.8921,8.8995,69600.0
2014-01-14 13:00:00,12.07,12.09,12.05,12.06,89200.0,8.8995,8.9143,8.8848,8.8921,89200.0
2014-01-14 13:10:00,12.05,12.09,12.05,12.08,135600.0,8.8848,8.9143,8.8848,8.9069,135600.0
2014-01-14 13:20:00,12.08,12.08,12.05,12.06,92800.0,8.9069,8.9069,8.8848,8.8921,92800.0
2014-01-14 13:30:00,12.06,12.06,12.03,12.05,382400.0,8.8921,8.8921,8.87,8.8848,382400.0
2014-01-14 13:40:00,12.05,12.06,12.02,12.02,135200.0,8.8848,8.8921,8.8626,8.8626,135200.0
2014-01-14 13:50:00,12.03,12.03,12.01,12.01,160800.0,8.87,8.87,8.8553,8.8553,160800.0
2014-01-14 14:00:00,12.01,12.01,11.97,11.99,106000.0,8.8553,8.8553,8.8258,8.8405,106000.0
2014-01-14 14:10:00,11.99,12.02,11.98,11.98,158000.0,8.8405,8.8626,8.8332,8.8332,158000.0
2014-01-14 14:20:00,11.98,12.0,11.98,11.99,166000.0,8.8332,8.8479,8.8332,8.8405,166000.0
2014-01-14 14:30:00,12.0,12.0,11.98,11.98,141200.0,8.8479,8.8479,8.8332,8.8332,141200.0
2014-01-14 14:40:00,11.99,12.0,11.99,12.0,348000.0,8.8405,8.8479,8.8405,8.8479,348000.0
2014-01-14 14:50:00,12.0,12.01,11.99,12.0,305200.0,8.8479,8.8553,8.8405,8.8479,305200.0
2014-01-14 15:00:00,12.0,12.0,11.99,12.0,456400.0,8.8479,8.8479,8.8405,8.8479,456400.0
2014-01-14 15:10:00,12.0,12.01,11.99,12.01,386400.0,8.8479,8.8553,8.8405,8.8553,386400.0
2014-01-14 15:20:00,12.01,12.01,11.99,12.01,242000.0,8.8553,8.8553,8.8405,8.8553,242000.0
2014-01-14 15:30:00,12.01,12.04,12.01,12.04,340800.0,8.8553,8.8774,8.8553,8.8774,340800.0
2014-01-14 15:40:00,12.04,12.05,12.02,12.04,490000.0,8.8774,8.8848,8.8626,8.8774,490000.0
2014-01-14 15:50:00,12.04,12.06,12.04,12.05,1540800.0,8.8774,8.8921,8.8774,8.8848,1540800.0
2014-01-15 09:30:00,11.51,11.69,11.31,11.31,2822400.0,8.4866,8.6193,8.3391,8.3391,2822400.0
2014-01-15 09:40:00,11.33,11.47,11.26,11.26,3500400.0,8.3539,8.4571,8.3023,8.3023,3500400.0
2014-01-15 09:50:00,11.27,11.3,11.11,11.3,3567600.0,8.3097,8.3318,8.1917,8.3318,3567600.0
2014-01-15 10:00:00,11.29,11.41,11.26,11.36,2488400.0,8.3244,8.4129,8.3023,8.376,2488400.0
2014-01-15 10:10:00,11.36,11.41,11.3,11.38,1512000.0,8.376,8.4129,8.3318,8.3908,1512000.0
2014-01-15 10:20:00,11.37,11.44,11.35,11.37,1454400.0,8.3834,8.435,8.3686,8.3834,1454400.0
2014-01-15 10:30:00,11.37,11.52,11.37,11.49,1556400.0,8.3834,8.494,8.3834,8.4719,1556400.0
2014-01-15 10:40:00,11.49,11.55,11.46,11.47,2038800.0,8.4719,8.5161,8.4497,8.4571,2038800.0
2014-01-15 10:50:00,11.47,11.51,11.41,11.49,796800.0,8.4571,8.4866,8.4129,8.4719,796800.0
2014-01-15 11:00:00,11.49,11.52,11.43,11.45,742800.0,8.4719,8.494,8.4276,8.4424,742800.0
2014-01-15 11:10:00,11.45,11.48,11.4,11.44,796800.0,8.4424,8.4645,8.4055,8.435,796800.0
2014-01-15 11:20:00,11.44,11.44,11.38,11.4,410800.0,8.435,8.435,8.3908,8.4055,410800.0
2014-01-15 11:30:00,11.4,11.46,11.38,11.44,425600.0,8.4055,8.4497,8.3908,8.435,425600.0
2014-01-15 11:40:00,11.44,11.46,11.4,11.41,558000.0,8.435,8.4497,8.4055,8.4129,558000.0
2014-01-15 11:50:00,11.41,11.44,11.38,11.38,404400.0,8.4129,8.435,8.3908,8.3908,404400.0
2014-01-15 12:00:00,11.38,11.43,11.38,11.4,443600.0,8.3908,8.4276,8.3908,8.4055,443600.0
2014-01-15 12:10:00,11.41,11.43,11.4,11.42,520800.0,8.4129,8.4276,8.4055,8.4202,520800.0
2014-01-15 12:20:00,11.41,11.43,11.4,11.42,983200.0,8.4129,8.4276,8.4055,8.4202,983200.0
2014-01-15 12:30:00,11.42,11.43,11.39,11.4,918800.0,8.4202,8.4276,8.3981,8.4055,918800.0
2014-01-15 12:40:00,11.4,11.4,11.35,11.39,2062800.0,8.4055,8.4055,8.3686,8.3981,2062800.0
2014-01-15 12:50:00,11.39,11.45,11.38,11.42,700000.0,8.3981,8.4424,8.3908,8.4202,700000.0
2014-01-15 13:00:00,11.42,11.42,11.4,11.41,475200.0,8.4202,8.4202,8.4055,8.4129,475200.0
2014-01-15 13:10:00,11.4,11.42,11.4,11.4,301200.0,8.4055,8.4202,8.4055,8.4055,301200.0
2014-01-15 13:20:00,11.4,11.44,11.4,11.42,292400.0,8.4055,8.435,8.4055,8.4202,292400.0
2014-01-15 13:30:00,11.42,11.42,11.39,11.4,599600.0,8.4202,8.4202,8.3981,8.4055,599600.0
2014-01-15 13:40:00,11.4,11.41,11.38,11.4,1075600.0,8.4055,8.4129,8.3908,8.4055,1075600.0
2014-01-15 13:50:00,11.41,11.44,11.4,11.41,269600.0,8.4129,8.435,8.4055,8.4129,269600.0
2014-01-15 14:00:00,11.41,11.44,11.4,11.44,258000.0,8.4129,8.435,8.4055,8.435,258000.0
2014-01-15 14:10:00,11.43,11.45,11.42,11.45,419200.0,8.4276,8.4424,8.4202,8.4424,419200.0
2014-01-15 14:20:00,11.45,11.47,11.44,11.44,523600.0,8.4424,8.4571,8.435,8.435,523600.0
2014-01-15 14:30:00,11.44,11.44,11.4,11.4,648800.0,8.435,8.435,8.4055,8.4055,648800.0
2014-01-15 14:40:00,11.4,11.44,11.4,11.44,574400.0,8.4055,8.435,8.4055,8.435,574400.0
2014-01-15 14:50:00,11.44,11.5,11.43,11.49,669600.0,8.435,8.4792,8.4276,8.4719,669600.0
2014-01-15 15:00:00,11.49,11.53,11.49,11.51,620000.0,8.4719,8.5014,8.4719,8.4866,620000.0
2014-01-15 15:10:00,11.51,11.52,11.49,11.51,683600.0,8.4866,8.494,8.4719,8.4866,683600.0
2014-01-15 15:20:00,11.51,11.53,11.49,11.51,1524000.0,8.4866,8.5014,8.4719,8.4866,1524000.0
2014-01-15 15:30:00,11.52,11.52,11.49,11.5,645200.0,8.494,8.494,8.4719,8.4792,645200.0
2014-01-15 15:40:00,11.5,11.52,11.47,11.51,1249600.0,8.4792,8.494,8.4571,8.4866,1249600.0
2014-01-15 15:50:00,11.51,11.53,11.5,11.51,1504400.0,8.4866,8.5014,8.4792,8.4866,1504400.0
2014-01-16 09:30:00,11.5,11.56,11.46,11.47,812800.0,8.4792,8.5235,8.4497,8.4571,812800.0
2014-01-16 09:40:00,11.47,11.51,11.47,11.5,874000.0,8.4571,8.4866,8.4571,8.4792,874000.0
2014-01-16 09:50:00,11.5,11.6,11.49,11.6,631600.0,8.4792,8.553,8.4719,8.553,631600.0
2014-01-16 10:00:00,11.6,11.62,11.56,11.56,301600.0,8.553,8.5677,8.5235,8.5235,301600.0
2014-01-16 10:10:00,11.56,11.6,11.56,11.6,355200.0,8.5235,8.553,8.5235,8.553,355200.0
2014-01-16 10:20:00,11.6,11.62,11.58,11.59,202000.0,8.553,8.5677,8.5382,8.5456,202000.0
2014-01-16 10:30:00,11.59,11.6,11.58,11.59,247200.0,8.5456,8.553,8.5382,8.5456,247200.0
2014-01-16 10:40:00,11.59,11.62,11.59,11.61,441200.0,8.5456,8.5677,8.5456,8.5603,441200.0
2014-01-16 10:50:00,11.61,11.61,11.58,11.58,436800.0,8.5603,8.5603,8.5382,8.5382,436800.0
2014-01-16 11:00:00,11.58,11.58,11.54,11.54,296400.0,8.5382,8.5382,8.5087,8.5087,296400.0
2014-01-16 11:10:00,11.54,11.62,11.54,11.62,718000.0,8.5087,8.5677,8.5087,8.5677,718000.0
2014-01-16 11:20:00,11.62,11.62,11.59,11.62,148400.0,8.5677,8.5677,8.5456,8.5677,148400.0
2014-01-16 11:30:00,11.62,11.66,11.61,11.65,110400.0,8.5677,8.5972,8.5603,8.5898,110400.0
2014-01-16 11:40:00,11.65,11.67,11.65,11.66,152400.0,8.5898,8.6046,8.5898,8.5972,152400.0
2014-01-16 11:50:00,11.67,11.69,11.65,11.69,225600.0,8.6046,8.6193,8.5898,8.6193,225600.0
2014-01-16 12:00:00,11.69,11.69,11.66,11.68,156000.0,8.6193,8.6193,8.5972,8.612,156000.0
2014-01-16 12:10:00,11.68,11.69,11.67,11.68,138400.0,8.612,8.6193,8.6046,8.612,138400.0
2014-01-16 12:20:00,11.68,11.69,11.67,11.69,121200.0,8.612,8.6193,8.6046,8.6193,121200.0
2014-01-16 12:30:00,11.69,11.69,11.66,11.66,238400.0,8.6193,8.6193,8.5972,8.5972,238400.0
2014-01-16 12:40:00,11.66,11.68,11.66,11.68,170800.0,8.5972,8.612,8.5972,8.612,170800.0
2014-01-16 12:50:00,11.68,11.68,11.65,11.65,118800.0,8.612,8.612,8.5898,8.5898,118800.0
2014-01-16 13:00:00,11.65,11.65,11.6,11.61,421200.0,8.5898,8.5898,8.553,8.5603,421200.0
2014-01-16 13:10:00,11.61,11.66,11.61,11.66,368800.0,8.5603,8.5972,8.5603,8.5972,368800.0
2014-01-16 13:20:00,11.66,11.66,11.64,11.65,99200.0,8.5972,8.5972,8.5825,8.5898,99200.0
2014-01-16 13:30:00,11.65,11.65,11.63,11.65,222000.0,8.5898,8.5898,8.5751,8.5898,222000.0
2014-01-16 13:40:00,11.65,11.65,11.63,11.63,205600.0,8.5898,8.5898,8.5751,8.5751,205600.0
2014-01-16 13:50:00,11.63,11.65,11.63,11.63,338800.0,8.5751,8.5898,8.5751,8.5751,338800.0
2014-01-16 14:00:00,11.64,11.64,11.62,11.63,216800.0,8.5825,8.5825,8.5677,8.5751,216800.0
2014-01-16 14:10:00,11.63,11.63,11.61,11.61,160800.0,8.5751,8.5751,8.5603,8.5603,160800.0
2014-01-16 14:20:00,11.61,11.62,11.6,11.62,151200.0,8.5603,8.5677,8.553,8.5677,151200.0
2014-01-16 14:30:00,11.62,11.62,11.61,11.62,117200.0,8.5677,8.5677,8.5603,8.5677,117200.0
2014-01-16 14:40:00,11.62,11.63,11.61,11.61,239600.0,8.5677,8.5751,8.5603,8.5603,239600.0
2014-01-16 14:50:00,11.61,11.63,11.61,11.61,313600.0,8.5603,8.5751,8.5603,8.5603,313600.0
2014-01-16 15:00:00,11.61,11.63,11.61,11.63,287200.0,8.5603,8.5751,8.5603,8.5751,287200.0
2014-01-16 15:10:00,11.63,11.68,11.63,11.67,440000.0,8.5751,8.612,8.5751,8.6046,440000.0
2014-01-16 15:20:00,11.67,11.68,11.65,11.66,438800.0,8.6046,8.612,8.5898,8.5972,438800.0
2014-01-16 15:30:00,11.65,11.66,11.65,11.65,560000.0,8.5898,8.5972,8.5898,8.5898,560000.0
2014-01-16 15:40:00,11.65,11.66,11.64,11.65,613200.0,8.5898,8.5972,8.5825,8.5898,613200.0
2014-01-16 15:50:00,11.65,11.7,11.65,11.67,1504000.0,8.5898,8.6267,8.5898,8.6046,1504000.0
2014-01-17 09:30:00,11.62,11.76,11.56,11.76,2189600.0,8.5677,8.6709,8.5235,8.6709,2189600.0
2014-01-17 09:40:00,11.76,11.83,11.74,11.74,362400.0,8.6709,8.7226,8.6562,8.6562,362400.0
2014-01-17 09:50:00,11.74,11.8,11.72,11.78,188400.0,8.6562,8.7004,8.6414,8.6857,188400.0
2014-01-17 10:00:00,11.78,11.8,11.77,11.8,254400.0,8.6857,8.7004,8.6783,8.7004,254400.0
2014-01-17 10:10:00,11.8,11.82,11.8,11.82,220400.0,8.7004,8.7152,8.7004,8.7152,220400.0
2014-01-17 10:20:00,11.82,11.83,11.8,11.81,136800.0,8.7152,8.7226,8.7004,8.7078,136800.0
2014-01-17 10:30:00,11.81,11.85,11.81,11.85,335200.0,8.7078,8.7373,8.7078,8.7373,335200.0
2014-01-17 10:40:00,11.84,11.87,11.83,11.83,152000.0,8.7299,8.752,8.7226,8.7226,152000.0
2014-01-17 10:50:00,11.84,11.86,11.81,11.81,160000.0,8.7299,8.7447,8.7078,8.7078,160000.0
2014-01-17 11:00:00,11.81,11.83,11.8,11.82,144400.0,8.7078,8.7226,8.7004,8.7152,144400.0
2014-01-17 11:10:00,11.82,11.82,11.81,11.82,124800.0,8.7152,8.7152,8.7078,8.7152,124800.0
2014-01-17 11:20:00,11.82,11.83,11.81,11.82,109200.0,8.7152,8.7226,8.7078,8.7152,109200.0
2014-01-17 11:30:00,11.82,11.82,11.81,11.82,126000.0,8.7152,8.7152,8.7078,8.7152,126000.0
2014-01-17 11:40:00,11.82,11.83,11.81,11.82,162000.0,8.7152,8.7226,8.7078,8.7152,162000.0
2014-01-17 11:50:00,11.82,11.82,11.8,11.82,94400.0,8.7152,8.7152,8.7004,8.7152,94400.0
2014-01-17 12:00:00,11.82,11.84,11.81,11.84,106800.0,8.7152,8.7299,8.7078,8.7299,106800.0
2014-01-17 12:10:00,11.84,11.87,11.84,11.86,117200.0,8.7299,8.752,8.7299,8.7447,117200.0
2014-01-17 12:20:00,11.86,11.87,11.85,11.87,111600.0,8.7447,8.752,8.7373,8.752,111600.0
2014-01-17 12:30:00,11.87,11.87,11.86,11.87,136400.0,8.752,8.752,8.7447,8.752,136400.0
2014-01-17 12:40:00,11.87,11.87,11.86,11.87,60400.0,8.752,8.752,8.7447,8.752,60400.0
2014-01-17 12:50:00,11.87,11.87,11.85,11.86,175200.0,8.752,8.752,8.7373,8.7447,175200.0
2014-01-17 13:00:00,11.86,11.87,11.84,11.86,186800.0,8.7447,8.752,8.7299,8.7447,186800.0
2014-01-17 13:10:00,11.86,11.86,11.84,11.85,128800.0,8.7447,8.7447,8.7299,8.7373,128800.0
2014-01-17 13:20:00,11.85,11.85,11.81,11.81,76800.0,8.7373,8.7373,8.7078,8.7078,76800.0
2014-01-17 13:30:00,11.81,11.87,11.81,11.86,348800.0,8.7078,8.752,8.7078,8.7447,348800.0
2014-01-17 13:40:00,11.86,11.88,11.85,11.88,328400.0,8.7447,8.7594,8.7373,8.7594,328400.0
2014-01-17 13:50:00,11.88,11.93,11.88,11.92,175200.0,8.7594,8.7963,8.7594,8.7889,175200.0
2014-01-17 14:00:00,11.91,11.91,11.89,11.9,237600.0,8.7815,8.7815,8.7668,8.7742,237600.0
2014-01-17 14:10:00,11.9,11.92,11.88,11.91,160800.0,8.7742,8.7889,8.7594,8.7815,160800.0
2014-01-17 14:20:00,11.91,11.91,11.9,11.91,127600.0,8.7815,8.7815,8.7742,8.7815,127600.0
2014-01-17 14:30:00,11.91,11.92,11.89,11.9,186800.0,8.7815,8.7889,8.7668,8.7742,186800.0
2014-01-17 14:40:00,11.9,11.92,11.9,11.92,143600.0,8.7742,8.7889,8.7742,8.7889,143600.0
2014-01-17 14:50:00,11.92,11.94,11.91,11.92,236800.0,8.7889,8.8037,8.7815,8.7889,236800.0
2014-01-17 15:00:00,11.92,11.92,11.88,11.88,201200.0,8.7889,8.7889,8.7594,8.7594,201200.0
2014-01-17 15:10:00,11.88,11.91,11.87,11.9,362400.0,8.7594,8.7815,8.752,8.7742,362400.0
2014-01-17 15:20:00,11.9,11.9,11.86,11.86,139200.0,8.7742,8.7742,8.7447,8.7447,139200.0
2014-01-17 15:30:00,11.86,11.89,11.85,11.88,288800.0,8.7447,8.7668,8.7373,8.7594,288800.0
2014-01-17 15:40:00,11.88,11.9,11.87,11.9,596800.0,8.7594,8.7742,8.752,8.7742,596800.0
2014-01-17 15:50:00,11.9,11.9,11.86,11.9,1305200.0,8.7742,8.7742,8.7447,8.7742,1305200.0
2014-01-21 09:30:00,11.95,12.03,11.9,12.01,510000.0,8.811,8.87,8.7742,8.8553,510000.0
2014-01-21 09:40:00,12.01,12.02,11.96,11.96,461600.0,8.8553,8.8626,8.8184,8.8184,461600.0
2014-01-21 09:50:00,11.96,11.97,11.91,11.93,192400.0,8.8184,8.8258,8.7815,8.7963,192400.0
2014-01-21 10:00:00,11.93,11.93,11.88,11.89,130800.0,8.7963,8.7963,8.7594,8.7668,130800.0
2014-01-21 10:10:00,11.9,11.9,11.82,11.83,298800.0,8.7742,8.7742,8.7152,8.7226,298800.0
2014-01-21 10:20:00,11.83,11.83,11.8,11.8,160800.0,8.7226,8.7226,8.7004,8.7004,160800.0
2014-01-21 10:30:00,11.8,11.81,11.79,11.81,130400.0,8.7004,8.7078,8.6931,8.7078,130400.0
2014-01-21 10:40:00,11.81,11.87,11.81,11.84,241200.0,8.7078,8.752,8.7078,8.7299,241200.0
2014-01-21 10:50:00,11.84,11.86,11.84,11.86,88400.0,8.7299,8.7447,8.7299,8.7447,88400.0
2014-01-21 11:00:00,11.87,11.88,11.83,11.83,130400.0,8.752,8.7594,8.7226,8.7226,130400.0
2014-01-21 11:10:00,11.83,11.86,11.81,11.85,1410000.0,8.7226,8.7447,8.7078,8.7373,1410000.0
2014-01-21 11:20:00,11.85,11.88,11.85,11.88,952800.0,8.7373,8.7594,8.7373,8.7594,952800.0
2014-01-21 11:30:00,11.87,11.88,11.83,11.84,268400.0,8.752,8.7594,8.7226,8.7299,268400.0
2014-01-21 11:40:00,11.84,11.85,11.81,11.81,140000.0,8.7299,8.7373,8.7078,8.7078,140000.0
2014-01-21 11:50:00,11.81,11.82,11.8,11.82,103200.0,8.7078,8.7152,8.7004,8.7152,103200.0
2014-01-21 12:00:00,11.82,11.83,11.81,11.81,64800.0,8.7152,8.7226,8.7078,8.7078,64800.0
2014-01-21 12:10:00,11.82,11.84,11.82,11.83,62800.0,8.7152,8.7299,8.7152,8.7226,62800.0
2014-01-21 12:20:00,11.83,11.86,11.83,11.85,63200.0,8.7226,8.7447,8.7226,8.7373,63200.0
2014-01-21 12:30:00,11.85,11.86,11.84,11.84,90800.0,8.7373,8.7447,8.7299,8.7299,90800.0
2014-01-21 12:40:00,11.84,11.85,11.83,11.83,70800.0,8.7299,8.7373,8.7226,8.7226,70800.0
2014-01-21 12:50:00,11.83,11.84,11.82,11.82,123600.0,8.7226,8.7299,8.7152,8.7152,123600.0
2014-01-21 13:00:00,11.82,11.84,11.82,11.84,168400.0,8.7152,8.7299,8.7152,8.7299,168400.0
2014-01-21 13:10:00,11.84,11.85,11.84,11.85,74000.0,8.7299,8.7373,8.7299,8.7373,74000.0
2014-01-21 13:20:00,11.85,11.89,11.84,11.88,301200.0,8.7373,8.7668,8.7299,8.7594,301200.0
2014-01-21 13:30:00,11.87,11.88,11.87,11.88,135600.0,8.752,8.7594,8.752,8.7594,135600.0
2014-01-21 13:40:00,11.88,11.89,11.87,11.88,84800.0,8.7594,8.7668,8.752,8.7594,84800.0
2014-01-21 13:50:00,11.88,11.88,11.87,11.87,70400.0,8.7594,8.7594,8.752,8.752,70400.0
2014-01-21 14:00:00,11.87,11.88,11.87,11.88,75200.0,8.752,8.7594,8.752,8.7594,75200.0
2014-01-21 14:10:00,11.88,11.91,11.88,11.88,97200.0,8.7594,8.7815,8.7594,8.7594,97200.0
2014-01-21 14:20:00,11.88,11.88,11.87,11.87,85600.0,8.7594,8.7594,8.752,8.752,85600.0
2014-01-21 14:30:00,11.88,11.9,11.88,11.9,56400.0,8.7594,8.7742,8.7594,8.7742,56400.0
2014-01-21 14:40:00,11.9,11.9,11.89,11.89,78800.0,8.7742,8.7742,8.7668,8.7668,78800.0
2014-01-21 14:50:00,11.89,11.89,11.87,11.88,100400.0,8.7668,8.7668,8.752,8.7594,100400.0
2014-01-21 15:00:00,11.88,11.89,11.86,11.87,114800.0,8.7594,8.7668,8.7447,8.752,114800.0
2014-01-21 15:10:00,11.87,11.87,11.85,11.86,122000.0,8.752,8.752,8.7373,8.7447,122000.0
2014-01-21 15:20:00,11.86,11.87,11.85,11.85,144800.0,8.7447,8.752,8.7373,8.7373,144800.0
2014-01-21 15:30:00,11.85,11.88,11.85,11.88,200400.0,8.7373,8.7594,8.7373,8.7594,200400.0
2014-01-21 15:40:00,11.88,11.88,11.85,11.86,218400.0,8.7594,8.7594,8.7373,8.7447,218400.0
2014-01-21 15:50:00,11.86,11.87,11.85,11.87,682400.0,8.7447,8.752,8.7373,8.752,682400.0
2014-01-22 09:30:00,11.94,11.97,11.9,11.9,318000.0,8.8037,8.8258,8.7742,8.7742,318000.0
2014-01-22 09:40:00,11.9,11.94,11.88,11.93,305200.0,8.7742,8.8037,8.7594,8.7963,305200.0
2014-01-22 09:50:00,11.93,11.94,11.91,11.91,122800.0,8.7963,8.8037,8.7815,8.7815,122800.0
2014-01-22 10:00:00,11.91,11.94,11.89,11.92,102000.0,8.7815,8.8037,8.7668,8.7889,102000.0
2014-01-22 10:10:00,11.92,11.92,11.87,11.9,98400.0,8.7889,8.7889,8.752,8.7742,98400.0
2014-01-22 10:20:00,11.9,11.93,11.88,11.93,192800.0,8.7742,8.7963,8.7594,8.7963,192800.0
2014-01-22 10:30:00,11.93,11.98,11.93,11.97,198800.0,8.7963,8.8332,8.7963,8.8258,198800.0
2014-01-22 10:40:00,11.97,11.98,11.94,11.94,277600.0,8.8258,8.8332,8.8037,8.8037,277600.0
2014-01-22 10:50:00,11.94,11.94,11.9,11.92,126000.0,8.8037,8.8037,8.7742,8.7889,126000.0
2014-01-22 11:00:00,11.92,11.94,11.9,11.93,152800.0,8.7889,8.8037,8.7742,8.7963,152800.0
2014-01-22 11:10:00,11.93,11.95,11.93,11.94,69200.0,8.7963,8.811,8.7963,8.8037,69200.0
2014-01-22 11:20:00,11.94,11.95,11.93,11.93,76000.0,8.8037,8.811,8.7963,8.7963,76000.0
2014-01-22 11:30:00,11.93,11.95,11.93,11.95,75600.0,8.7963,8.811,8.7963,8.811,75600.0
2014-01-22 11:40:00,11.95,11.95,11.94,11.94,74000.0,8.811,8.811,8.8037,8.8037,74000.0
2014-01-22 11:50:00,11.94,11.94,11.92,11.92,104000.0,8.8037,8.8037,8.7889,8.7889,104000.0
2014-01-22 12:00:00,11.92,11.92,11.91,11.91,84800.0,8.7889,8.7889,8.7815,8.7815,84800.0
2014-01-22 12:10:00,11.91,11.93,11.91,11.92,72000.0,8.7815,8.7963,8.7815,8.7889,72000.0
2014-01-22 12:20:00,11.92,11.94,11.91,11.94,114000.0,8.7889,8.8037,8.7815,8.8037,114000.0
2014-01-22 12:30:00,11.94,11.94,11.93,11.93,40800.0,8.8037,8.8037,8.7963,8.7963,40800.0
2014-01-22 12:40:00,11.93,11.93,11.92,11.92,105200.0,8.7963,8.7963,8.7889,8.7889,105200.0
2014-01-22 12:50:00,11.92,11.93,11.91,11.91,152800.0,8.7889,8.7963,8.7815,8.7815,152800.0
2014-01-22 13:00:00,11.91,11.92,11.9,11.9,71200.0,8.7815,8.7889,8.7742,8.7742,71200.0
2014-01-22 13:10:00,11.91,11.92,11.91,11.92,64000.0,8.7815,8.7889,8.7815,8.7889,64000.0
2014-01-22 13:20:00,11.92,11.94,11.91,11.93,172000.0,8.7889,8.8037,8.7815,8.7963,172000.0
2014-01-22 13:30:00,11.93,11.94,11.91,11.92,296000.0,8.7963,8.8037,8.7815,8.7889,296000.0
2014-01-22 13:40:00,11.92,11.93,11.92,11.92,81200.0,8.7889,8.7963,8.7889,8.7889,81200.0
2014-01-22 13:50:00,11.92,11.93,11.92,11.93,71600.0,8.7889,8.7963,8.7889,8.7963,71600.0
2014-01-22 14:00:00,11.93,11.95,11.93,11.94,90800.0,8.7963,8.811,8.7963,8.8037,90800.0
2014-01-22 14:10:00,11.94,11.95,11.93,11.95,67200.0,8.8037,8.811,8.7963,8.811,67200.0
2014-01-22 14:20:00,11.95,11.97,11.95,11.96,182800.0,8.811,8.8258,8.811,8.8184,182800.0
2014-01-22 14:30:00,11.97,11.98,11.96,11.97,406800.0,8.8258,8.8332,8.8184,8.8258,406800.0
2014-01-22 14:40:00,11.97,11.97,11.96,11.97,99600.0,8.8258,8.8258,8.8184,8.8258,99600.0
2014-01-22 14:50:00,11.96,11.99,11.96,11.99,202000.0,8.8184,8.8405,8.8184,8.8405,202000.0
2014-01-22 15:00:00,11.99,11.99,11.97,11.98,184800.0,8.8405,8.8405,8.8258,8.8332,184800.0
2014-01-22 15:10:00,11.98,11.99,11.97,11.98,131600.0,8.8332,8.8405,8.8258,8.8332,131600.0
2014-01-22 15:20:00,11.98,11.98,11.96,11.96,135600.0,8.8332,8.8332,8.8184,8.8184,135600.0
2014-01-22 15:30:00,11.96,11.97,11.96,11.97,292400.0,8.8184,8.8258,8.8184,8.8258,292400.0
2014-01-22 15:40:00,11.97,11.98,11.97,11.97,263200.0,8.8258,8.8332,8.8258,8.8258,263200.0
2014-01-22 15:50:00,11.97,11.97,11.96,11.97,580400.0,8.8258,8.8258,8.8184,8.8258,580400.0
2014-01-23 09:30:00,11.92,11.97,11.87,11.89,230800.0,8.7889,8.8258,8.752,8.7668,230800.0
2014-01-23 09:40:00,11.89,11.91,11.84,11.84,2046000.0,8.7668,8.7815,8.7299,8.7299,2046000.0
2014-01-23 09:50:00,11.85,11.85,11.78,11.78,179600.0,8.7373,8.7373,8.6857,8.6857,179600.0
2014-01-23 10:00:00,11.78,11.83,11.77,11.82,173200.0,8.6857,8.7226,8.6783,8.7152,173200.0
2014-01-23 10:10:00,11.82,11.87,11.82,11.86,302800.0,8.7152,8.752,8.7152,8.7447,302800.0
2014-01-23 10:20:00,11.87,11.88,11.83,11.84,516800.0,8.752,8.7594,8.7226,8.7299,516800.0
2014-01-23 10:30:00,11.84,11.87,11.81,11.86,245600.0,8.7299,8.752,8.7078,8.7447,245600.0
2014-01-23 10:40:00,11.86,11.88,11.85,11.86,182000.0,8.7447,8.7594,8.7373,8.7447,182000.0
2014-01-23 10:50:00,11.85,11.85,11.82,11.83,106800.0,8.7373,8.7373,8.7152,8.7226,106800.0
2014-01-23 11:00:00,11.83,11.84,11.82,11.83,218400.0,8.7226,8.7299,8.7152,8.7226,218400.0
2014-01-23 11:10:00,11.83,11.86,11.83,11.86,109200.0,8.7226,8.7447,8.7226,8.7447,109200.0
2014-01-23 11:20:00,11.86,11.88,11.86,11.87,200000.0,8.7447,8.7594,8.7447,8.752,200000.0
2014-01-23 11:30:00,11.87,11.92,11.87,11.91,324400.0,8.752,8.7889,8.752,8.7815,324400.0
2014-01-23 11:40:00,11.91,11.91,11.88,11.88,1162000.0,8.7815,8.7815,8.7594,8.7594,1162000.0
2014-01-23 11:50:00,11.88,11.88,11.83,11.83,134400.0,8.7594,8.7594,8.7226,8.7226,134400.0
2014-01-23 12:00:00,11.83,11.84,11.8,11.81,101600.0,8.7226,8.7299,8.7004,8.7078,101600.0
2014-01-23 12:10:00,11.81,11.81,11.79,11.81,64400.0,8.7078,8.7078,8.6931,8.7078,64400.0
2014-01-23 12:20:00,11.81,11.81,11.78,11.79,104400.0,8.7078,8.7078,8.6857,8.6931,104400.0
2014-01-23 12:30:00,11.79,11.81,11.78,11.8,262000.0,8.6931,8.7078,8.6857,8.7004,262000.0
2014-01-23 12:40:00,11.8,11.81,11.79,11.8,208800.0,8.7004,8.7078,8.6931,8.7004,208800.0
2014-01-23 12:50:00,11.8,11.85,11.79,11.85,219600.0,8.7004,8.7373,8.6931,8.7373,219600.0
2014-01-23 13:00:00,11.85,11.85,11.82,11.82,69600.0,8.7373,8.7373,8.7152,8.7152,69600.0
2014-01-23 13:10:00,11.82,11.88,11.81,11.88,211600.0,8.7152,8.7594,8.7078,8.7594,211600.0
2014-01-23 13:20:00,11.87,11.88,11.87,11.88,110000.0,8.752,8.7594,8.752,8.7594,110000.0
2014-01-23 13:30:00,11.88,11.9,11.88,11.89,192000.0,8.7594,8.7742,8.7594,8.7668,192000.0
2014-01-23 13:40:00,11.88,11.91,11.87,11.87,161600.0,8.7594,8.7815,8.752,8.752,161600.0
2014-01-23 13:50:00,11.87,11.89,11.86,11.87,74000.0,8.752,8.7668,8.7447,8.752,74000.0
2014-01-23 14:00:00,11.86,11.9,11.86,11.88,153600.0,8.7447,8.7742,8.7447,8.7594,153600.0
2014-01-23 14:10:00,11.88,11.93,11.88,11.92,277600.0,8.7594,8.7963,8.7594,8.7889,277600.0
2014-01-23 14:20:00,11.92,11.95,11.9,11.9,217200.0,8.7889,8.811,8.7742,8.7742,217200.0
2014-01-23 14:30:00,11.9,11.9,11.88,11.88,194400.0,8.7742,8.7742,8.7594,8.7594,194400.0
2014-01-23 14:40:00,11.88,11.88,11.87,11.87,94000.0,8.7594,8.7594,8.752,8.752,94000.0
2014-01-23 14:50:00,11.87,11.88,11.87,11.87,138400.0,8.752,8.7594,8.752,8.752,138400.0
2014-01-23 15:00:00,11.87,11.88,11.86,11.86,181600.0,8.752,8.7594,8.7447,8.7447,181600.0
2014-01-23 15:10:00,11.86,11.87,11.85,11.86,154400.0,8.7447,8.752,8.7373,8.7447,154400.0
2014-01-23 15:20:00,11.86,11.88,11.85,11.87,216800.0,8.7447,8.7594,8.7373,8.752,216800.0
2014-01-23 15:30:00,11.87,11.88,11.86,11.88,460000.0,8.752,8.7594,8.7447,8.7594,460000.0
2014-01-23 15:40:00,11.88,11.9,11.87,11.88,357200.0,8.7594,8.7742,8.752,8.7594,357200.0
2014-01-23 15:50:00,11.88,11.89,11.87,11.88,564000.0,8.7594,8.7668,8.752,8.7594,564000.0
2014-01-24 09:30:00,11.83,11.83,11.54,11.62,864400.0,8.7226,8.7226,8.5087,8.5677,864400.0
2014-01-24 09:40:00,11.62,11.62,11.51,11.55,880000.0,8.5677,8.5677,8.4866,8.5161,880000.0
2014-01-24 09:50:00,11.55,11.61,11.52,11.6,785200.0,8.5161,8.5603,8.494,8.553,785200.0
2014-01-24 10:00:00,11.6,11.62,11.53,11.53,630400.0,8.553,8.5677,8.5014,8.5014,630400.0
2014-01-24 10:10:00,11.53,11.56,11.47,11.49,703600.0,8.5014,8.5235,8.4571,8.4719,703600.0
2014-01-24 10:20:00,11.49,11.5,11.47,11.48,775200.0,8.4719,8.4792,8.4571,8.4645,775200.0
2014-01-24 10:30:00,11.48,11.49,11.46,11.46,587200.0,8.4645,8.4719,8.4497,8.4497,587200.0
2014-01-24 10:40:00,11.47,11.52,11.46,11.5,394400.0,8.4571,8.494,8.4497,8.4792,394400.0
2014-01-24 10:50:00,11.5,11.55,11.5,11.53,199600.0,8.4792,8.5161,8.4792,8.5014,199600.0
2014-01-24 11:00:00,11.52,11.54,11.49,11.49,207600.0,8.494,8.5087,8.4719,8.4719,207600.0
2014-01-24 11:10:00,11.49,11.5,11.43,11.44,332800.0,8.4719,8.4792,8.4276,8.435,332800.0
2014-01-24 11:20:00,11.43,11.44,11.37,11.38,295200.0,8.4276,8.435,8.3834,8.3908,295200.0
2014-01-24 11:30:00,11.38,11.41,11.37,11.4,184800.0,8.3908,8.4129,8.3834,8.4055,184800.0
2014-01-24 11:40:00,11.4,11.41,11.31,11.31,487200.0,8.4055,8.4129,8.3391,8.3391,487200.0
2014-01-24 11:50:00,11.31,11.37,11.29,11.37,553200.0,8.3391,8.3834,8.3244,8.3834,553200.0
2014-01-24 12:00:00,11.37,11.39,11.33,11.36,283600.0,8.3834,8.3981,8.3539,8.376,283600.0
2014-01-24 12:10:00,11.36,11.37,11.33,11.33,194400.0,8.376,8.3834,8.3539,8.3539,194400.0
2014-01-24 12:20:00,11.33,11.38,11.33,11.35,108400.0,8.3539,8.3908,8.3539,8.3686,108400.0
2014-01-24 12:30:00,11.35,11.37,11.34,11.37,175600.0,8.3686,8.3834,8.3613,8.3834,175600.0
2014-01-24 12:40:00,11.36,11.36,11.29,11.31,439600.0,8.376,8.376,8.3244,8.3391,439600.0
2014-01-24 12:50:00,11.31,11.33,11.28,11.33,832800.0,8.3391,8.3539,8.317,8.3539,832800.0
2014-01-24 13:00:00,11.32,11.36,11.32,11.36,107600.0,8.3465,8.376,8.3465,8.376,107600.0
2014-01-24 13:10:00,11.36,11.39,11.36,11.37,100000.0,8.376,8.3981,8.376,8.3834,100000.0
2014-01-24 13:20:00,11.37,11.38,11.36,11.37,109600.0,8.3834,8.3908,8.376,8.3834,109600.0
2014-01-24 13:30:00,11.37,11.37,11.36,11.37,121600.0,8.3834,8.3834,8.376,8.3834,121600.0
2014-01-24 13:40:00,11.37,11.37,11.34,11.37,302800.0,8.3834,8.3834,8.3613,8.3834,302800.0
2014-01-24 13:50:00,11.37,11.4,11.37,11.38,259200.0,8.3834,8.4055,8.3834,8.3908,259200.0
2014-01-24 14:00:00,11.38,11.38,11.34,11.34,492800.0,8.3908,8.3908,8.3613,8.3613,492800.0
2014-01-24 14:10:00,11.34,11.35,11.32,11.33,359200.0,8.3613,8.3686,8.3465,8.3539,359200.0
2014-01-24 14:20:00,11.33,11.34,11.32,11.33,357600.0,8.3539,8.3613,8.3465,8.3539,357600.0
2014-01-24 14:30:00,11.33,11.36,11.33,11.35,298400.0,8.3539,8.376,8.3539,8.3686,298400.0
2014-01-24 14:40:00,11.35,11.36,11.32,11.32,417200.0,8.3686,8.376,8.3465,8.3465,417200.0
2014-01-24 14:50:00,11.33,11.33,11.31,11.31,621600.0,8.3539,8.3539,8.3391,8.3391,621600.0
2014-01-24 15:00:00,11.31,11.31,11.27,11.3,535600.0,8.3391,8.3391,8.3097,8.3318,535600.0
2014-01-24 15:10:00,11.3,11.31,11.28,11.28,355600.0,8.3318,8.3391,8.317,8.317,355600.0
2014-01-24 15:20:00,11.28,11.29,11.26,11.26,678000.0,8.317,8.3244,8.3023,8.3023,678000.0
2014-01-24 15:30:00,11.26,11.29,11.26,11.28,551200.0,8.3023,8.3244,8.3023,8.317,551200.0
2014-01-24 15:40:00,11.29,11.3,11.28,11.3,1083200.0,8.3244,8.3318,8.317,8.3318,1083200.0
2014-01-24 15:50:00,11.3,11.31,11.25,11.27,1829600.0,8.3318,8.3391,8.2949,8.3097,1829600.0
2014-01-27 09:30:00,11.34,11.35,11.21,11.27,425600.0,8.3613,8.3686,8.2654,8.3097,425600.0
2014-01-27 09:40:00,11.29,11.3,11.22,11.23,177600.0,8.3244,8.3318,8.2728,8.2802,177600.0
2014-01-27 09:50:00,11.23,11.25,11.22,11.24,470000.0,8.2802,8.2949,8.2728,8.2875,470000.0
2014-01-27 10:00:00,11.23,11.25,11.23,11.25,203200.0,8.2802,8.2949,8.2802,8.2949,203200.0
2014-01-27 10:10:00,11.25,11.25,11.22,11.25,226000.0,8.2949,8.2949,8.2728,8.2949,226000.0
2014-01-27 10:20:00,11.25,11.27,11.22,11.23,223200.0,8.2949,8.3097,8.2728,8.2802,223200.0
2014-01-27 10:30:00,11.24,11.26,11.18,11.18,322000.0,8.2875,8.3023,8.2433,8.2433,322000.0
2014-01-27 10:40:00,11.18,11.21,11.17,11.18,246000.0,8.2433,8.2654,8.2359,8.2433,246000.0
2014-01-27 10:50:00,11.18,11.18,11.13,11.15,217600.0,8.2433,8.2433,8.2064,8.2212,217600.0
2014-01-27 11:00:00,11.15,11.15,11.11,11.12,239200.0,8.2212,8.2212,8.1917,8.1991,239200.0
2014-01-27 11:10:00,11.12,11.13,11.09,11.11,254400.0,8.1991,8.2064,8.1769,8.1917,254400.0
2014-01-27 11:20:00,11.12,11.14,11.11,11.13,211600.0,8.1991,8.2138,8.1917,8.2064,211600.0
2014-01-27 11:30:00,11.13,11.14,11.1,11.11,224000.0,8.2064,8.2138,8.1843,8.1917,224000.0
2014-01-27 11:40:00,11.11,11.14,11.09,11.12,244800.0,8.1917,8.2138,8.1769,8.1991,244800.0
2014-01-27 11:50:00,11.12,11.12,11.07,11.07,146400.0,8.1991,8.1991,8.1622,8.1622,146400.0
2014-01-27 12:00:00,11.08,11.08,11.04,11.06,181200.0,8.1696,8.1696,8.1401,8.1548,181200.0
2014-01-27 12:10:00,11.06,11.1,11.05,11.06,328800.0,8.1548,8.1843,8.1474,8.1548,328800.0
2014-01-27 12:20:00,11.06,11.1,11.03,11.09,198400.0,8.1548,8.1843,8.1327,8.1769,198400.0
2014-01-27 12:30:00,11.09,11.1,11.07,11.1,62800.0,8.1769,8.1843,8.1622,8.1843,62800.0
2014-01-27 12:40:00,11.1,11.11,11.08,11.1,111200.0,8.1843,8.1917,8.1696,8.1843,111200.0
2014-01-27 12:50:00,11.1,11.13,11.09,11.12,324000.0,8.1843,8.2064,8.1769,8.1991,324000.0
2014-01-27 13:00:00,11.12,11.14,11.11,11.13,232800.0,8.1991,8.2138,8.1917,8.2064,232800.0
2014-01-27 13:10:00,11.13,11.13,11.12,11.13,145600.0,8.2064,8.2064,8.1991,8.2064,145600.0
2014-01-27 13:20:00,11.13,11.15,11.13,11.14,248000.0,8.2064,8.2212,8.2064,8.2138,248000.0
2014-01-27 13:30:00,11.15,11.18,11.15,11.17,98000.0,8.2212,8.2433,8.2212,8.2359,98000.0
2014-01-27 13:40:00,11.17,11.22,11.16,11.21,85600.0,8.2359,8.2728,8.2285,8.2654,85600.0
2014-01-27 13:50:00,11.21,11.21,11.19,11.19,95200.0,8.2654,8.2654,8.2507,8.2507,95200.0
2014-01-27 14:00:00,11.2,11.22,11.2,11.21,129200.0,8.258,8.2728,8.258,8.2654,129200.0
2014-01-27 14:10:00,11.21,11.22,11.19,11.19,164000.0,8.2654,8.2728,8.2507,8.2507,164000.0
2014-01-27 14:20:00,11.19,11.2,11.18,11.2,80400.0,8.2507,8.258,8.2433,8.258,80400.0
2014-01-27 14:30:00,11.2,11.21,11.19,11.2,146400.0,8.258,8.2654,8.2507,8.258,146400.0
2014-01-27 14:40:00,11.2,11.21,11.19,11.2,119600.0,8.258,8.2654,8.2507,8.258,119600.0
2014-01-27 14:50:00,11.21,11.21,11.19,11.2,234000.0,8.2654,8.2654,8.2507,8.258,234000.0
2014-01-27 15:00:00,11.2,11.21,11.19,11.21,346800.0,8.258,8.2654,8.2507,8.2654,346800.0
2014-01-27 15:10:00,11.21,11.21,11.18,11.19,375200.0,8.2654,8.2654,8.2433,8.2507,375200.0
2014-01-27 15:20:00,11.2,11.2,11.17,11.18,346800.0,8.258,8.258,8.2359,8.2433,346800.0
2014-01-27 15:30:00,11.18,11.19,11.16,11.19,336800.0,8.2433,8.2507,8.2285,8.2507,336800.0
2014-01-27 15:40:00,11.19,11.19,11.15,11.17,311600.0,8.2507,8.2507,8.2212,8.2359,311600.0
2014-01-27 15:50:00,11.17,11.18,11.13,11.13,562800.0,8.2359,8.2433,8.2064,8.2064,562800.0
2014-01-28 09:30:00,11.18,11.24,11.14,11.15,211600.0,8.2433,8.2875,8.2138,8.2212,211600.0
2014-01-28 09:40:00,11.16,11.17,11.14,11.17,1054400.0,8.2285,8.2359,8.2138,8.2359,1054400.0
2014-01-28 09:50:00,11.16,11.19,11.14,11.18,178400.0,8.2285,8.2507,8.2138,8.2433,178400.0
2014-01-28 10:00:00,11.18,11.22,11.18,11.22,228800.0,8.2433,8.2728,8.2433,8.2728,228800.0
2014-01-28 10:10:00,11.22,11.22,11.19,11.2,241600.0,8.2728,8.2728,8.2507,8.258,241600.0
2014-01-28 10:20:00,11.2,11.21,11.19,11.21,144400.0,8.258,8.2654,8.2507,8.2654,144400.0
2014-01-28 10:30:00,11.21,11.22,11.2,11.21,86000.0,8.2654,8.2728,8.258,8.2654,86000.0
2014-01-28 10:40:00,11.21,11.22,11.17,11.18,112000.0,8.2654,8.2728,8.2359,8.2433,112000.0
2014-01-28 10:50:00,11.17,11.18,11.15,11.18,394800.0,8.2359,8.2433,8.2212,8.2433,394800.0
2014-01-28 11:00:00,11.18,11.19,11.16,11.17,138000.0,8.2433,8.2507,8.2285,8.2359,138000.0
2014-01-28 11:10:00,11.17,11.17,11.12,11.12,88000.0,8.2359,8.2359,8.1991,8.1991,88000.0
2014-01-28 11:20:00,11.12,11.14,11.11,11.12,105600.0,8.1991,8.2138,8.1917,8.1991,105600.0
2014-01-28 11:30:00,11.12,11.12,11.07,11.08,161600.0,8.1991,8.1991,8.1622,8.1696,161600.0
2014-01-28 11:40:00,11.08,11.09,11.05,11.05,153600.0,8.1696,8.1769,8.1474,8.1474,153600.0
2014-01-28 11:50:00,11.05,11.07,11.05,11.05,186000.0,8.1474,8.1622,8.1474,8.1474,186000.0
2014-01-28 12:00:00,11.05,11.11,11.04,11.11,252000.0,8.1474,8.1917,8.1401,8.1917,252000.0
2014-01-28 12:10:00,11.11,11.11,11.1,11.11,62800.0,8.1917,8.1917,8.1843,8.1917,62800.0
2014-01-28 12:20:00,11.11,11.12,11.1,11.12,578800.0,8.1917,8.1991,8.1843,8.1991,578800.0
2014-01-28 12:30:00,11.12,11.13,11.08,11.08,227600.0,8.1991,8.2064,8.1696,8.1696,227600.0
2014-01-28 12:40:00,11.08,11.1,11.08,11.08,729600.0,8.1696,8.1843,8.1696,8.1696,729600.0
2014-01-28 12:50:00,11.08,11.09,11.08,11.09,134000.0,8.1696,8.1769,8.1696,8.1769,134000.0
2014-01-28 13:00:00,11.09,11.09,11.06,11.07,89600.0,8.1769,8.1769,8.1548,8.1622,89600.0
2014-01-28 13:10:00,11.07,11.1,11.06,11.1,98000.0,8.1622,8.1843,8.1548,8.1843,98000.0
2014-01-28 13:20:00,11.1,11.1,11.08,11.08,61200.0,8.1843,8.1843,8.1696,8.1696,61200.0
2014-01-28 13:30:00,11.08,11.09,11.07,11.08,154000.0,8.1696,8.1769,8.1622,8.1696,154000.0
2014-01-28 13:40:00,11.08,11.09,11.08,11.08,149200.0,8.1696,8.1769,8.1696,8.1696,149200.0
2014-01-28 13:50:00,11.09,11.09,11.08,11.09,124400.0,8.1769,8.1769,8.1696,8.1769,124400.0
2014-01-28 14:00:00,11.09,11.09,11.08,11.09,125600.0,8.1769,8.1769,8.1696,8.1769,125600.0
2014-01-28 14:10:00,11.09,11.09,11.08,11.08,124000.0,8.1769,8.1769,8.1696,8.1696,124000.0
2014-01-28 14:20:00,11.08,11.09,11.08,11.09,102400.0,8.1696,8.1769,8.1696,8.1769,102400.0
2014-01-28 14:30:00,11.09,11.11,11.09,11.09,306000.0,8.1769,8.1917,8.1769,8.1769,306000.0
2014-01-28 14:40:00,11.1,11.1,11.09,11.1,89600.0,8.1843,8.1843,8.1769,8.1843,89600.0
2014-01-28 14:50:00,11.1,11.1,11.09,11.09,144000.0,8.1843,8.1843,8.1769,8.1769,144000.0
2014-01-28 15:00:00,11.09,11.09,11.07,11.09,299200.0,8.1769,8.1769,8.1622,8.1769,299200.0
2014-01-28 15:10:00,11.09,11.09,11.06,11.06,318800.0,8.1769,8.1769,8.1548,8.1548,318800.0
2014-01-28 15:20:00,11.06,11.08,11.06,11.08,238800.0,8.1548,8.1696,8.1548,8.1696,238800.0
2014-01-28 15:30:00,11.08,11.08,11.06,11.07,311600.0,8.1696,8.1696,8.1548,8.1622,311600.0
2014-01-28 15:40:00,11.07,11.08,11.06,11.08,1025600.0,8.1622,8.1696,8.1548,8.1696,1025600.0
2014-01-28 15:50:00,11.08,11.11,11.08,11.1,1114400.0,8.1696,8.1917,8.1696,8.1843,1114400.0
2014-01-29 09:30:00,11.04,11.04,10.94,11.01,1224400.0,8.1861,8.1861,8.112,8.1639,1224400.0
2014-01-29 09:40:00,11.0,11.03,10.98,11.0,580000.0,8.1565,8.1787,8.1416,8.1565,580000.0
2014-01-29 09:50:00,10.99,11.06,10.97,11.05,604800.0,8.1491,8.201,8.1342,8.1935,604800.0
2014-01-29 10:00:00,11.05,11.08,11.03,11.07,390400.0,8.1935,8.2158,8.1787,8.2084,390400.0
2014-01-29 10:10:00,11.07,11.08,11.05,11.08,315600.0,8.2084,8.2158,8.1935,8.2158,315600.0
2014-01-29 10:20:00,11.08,11.11,11.08,11.1,252000.0,8.2158,8.238,8.2158,8.2306,252000.0
2014-01-29 10:30:00,11.1,11.12,11.09,11.11,418800.0,8.2306,8.2454,8.2232,8.238,418800.0
2014-01-29 10:40:00,11.11,11.12,11.1,11.11,149200.0,8.238,8.2454,8.2306,8.238,149200.0
2014-01-29 10:50:00,11.11,11.11,11.09,11.09,140400.0,8.238,8.238,8.2232,8.2232,140400.0
2014-01-29 11:00:00,11.09,11.11,11.09,11.1,85600.0,8.2232,8.238,8.2232,8.2306,85600.0
2014-01-29 11:10:00,11.1,11.12,11.09,11.1,148000.0,8.2306,8.2454,8.2232,8.2306,148000.0
2014-01-29 11:20:00,11.1,11.11,11.09,11.09,199200.0,8.2306,8.238,8.2232,8.2232,199200.0
2014-01-29 11:30:00,11.09,11.1,11.08,11.09,165600.0,8.2232,8.2306,8.2158,8.2232,165600.0
2014-01-29 11:40:00,11.09,11.09,11.07,11.08,259200.0,8.2232,8.2232,8.2084,8.2158,259200.0
2014-01-29 11:50:00,11.08,11.09,11.06,11.06,388000.0,8.2158,8.2232,8.201,8.201,388000.0
2014-01-29 12:00:00,11.06,11.08,11.06,11.06,130800.0,8.201,8.2158,8.201,8.201,130800.0
2014-01-29 12:10:00,11.06,11.06,11.04,11.05,112000.0,8.201,8.201,8.1861,8.1935,112000.0
2014-01-29 12:20:00,11.05,11.06,11.05,11.05,104400.0,8.1935,8.201,8.1935,8.1935,104400.0
2014-01-29 12:30:00,11.05,11.06,11.04,11.04,325200.0,8.1935,8.201,8.1861,8.1861,325200.0
2014-01-29 12:40:00,11.04,11.05,11.03,11.04,94400.0,8.1861,8.1935,8.1787,8.1861,94400.0
2014-01-29 12:50:00,11.04,11.05,11.03,11.05,88800.0,8.1861,8.1935,8.1787,8.1935,88800.0
2014-01-29 13:00:00,11.05,11.05,11.04,11.04,182800.0,8.1935,8.1935,8.1861,8.1861,182800.0
2014-01-29 13:10:00,11.04,11.05,11.04,11.04,106400.0,8.1861,8.1935,8.1861,8.1861,106400.0
2014-01-29 13:20:00,11.04,11.05,11.04,11.05,140000.0,8.1861,8.1935,8.1861,8.1935,140000.0
2014-01-29 13:30:00,11.05,11.06,11.05,11.06,147200.0,8.1935,8.201,8.1935,8.201,147200.0
2014-01-29 13:40:00,11.06,11.08,11.06,11.07,288000.0,8.201,8.2158,8.201,8.2084,288000.0
2014-01-29 13:50:00,11.07,11.09,11.07,11.08,106000.0,8.2084,8.2232,8.2084,8.2158,106000.0
2014-01-29 14:00:00,11.08,11.12,11.04,11.08,282000.0,8.2158,8.2454,8.1861,8.2158,282000.0
2014-01-29 14:10:00,11.07,11.08,11.02,11.03,288400.0,8.2084,8.2158,8.1713,8.1787,288400.0
2014-01-29 14:20:00,11.04,11.07,11.02,11.06,327200.0,8.1861,8.2084,8.1713,8.201,327200.0
2014-01-29 14:30:00,11.06,11.08,11.05,11.08,197600.0,8.201,8.2158,8.1935,8.2158,197600.0
2014-01-29 14:40:00,11.08,11.08,11.05,11.06,163600.0,8.2158,8.2158,8.1935,8.201,163600.0
2014-01-29 14:50:00,11.05,11.08,11.02,11.04,207200.0,8.1935,8.2158,8.1713,8.1861,207200.0
2014-01-29 15:00:00,11.04,11.05,11.02,11.03,207200.0,8.1861,8.1935,8.1713,8.1787,207200.0
2014-01-29 15:10:00,11.03,11.04,11.01,11.02,321200.0,8.1787,8.1861,8.1639,8.1713,321200.0
2014-01-29 15:20:00,11.02,11.04,11.01,11.03,198000.0,8.1713,8.1861,8.1639,8.1787,198000.0
2014-01-29 15:30:00,11.03,11.05,11.02,11.04,391200.0,8.1787,8.1935,8.1713,8.1861,391200.0
2014-01-29 15:40:00,11.04,11.06,11.04,11.05,487200.0,8.1861,8.201,8.1861,8.1935,487200.0
2014-01-29 15:50:00,11.05,11.06,11.04,11.05,596400.0,8.1935,8.201,8.1861,8.1935,596400.0
2014-01-30 09:30:00,11.14,11.14,11.03,11.1,249600.0,8.2603,8.2603,8.1787,8.2306,249600.0
2014-01-30 09:40:00,11.1,11.13,11.08,11.09,133200.0,8.2306,8.2529,8.2158,8.2232,133200.0
2014-01-30 09:50:00,11.1,11.12,11.09,11.11,86000.0,8.2306,8.2454,8.2232,8.238,86000.0
2014-01-30 10:00:00,11.11,11.12,11.05,11.06,63600.0,8.238,8.2454,8.1935,8.201,63600.0
2014-01-30 10:10:00,11.06,11.07,11.04,11.06,120000.0,8.201,8.2084,8.1861,8.201,120000.0
2014-01-30 10:20:00,11.05,11.1,11.04,11.09,160000.0,8.1935,8.2306,8.1861,8.2232,160000.0
2014-01-30 10:30:00,11.09,11.12,11.09,11.11,104000.0,8.2232,8.2454,8.2232,8.238,104000.0
2014-01-30 10:40:00,11.11,11.13,11.1,11.1,102000.0,8.238,8.2529,8.2306,8.2306,102000.0
2014-01-30 10:50:00,11.1,11.11,11.09,11.1,198000.0,8.2306,8.238,8.2232,8.2306,198000.0
2014-01-30 11:00:00,11.1,11.13,11.1,11.11,244800.0,8.2306,8.2529,8.2306,8.238,244800.0
2014-01-30 11:10:00,11.1,11.11,11.08,11.08,402400.0,8.2306,8.238,8.2158,8.2158,402400.0
2014-01-30 11:20:00,11.08,11.11,11.07,11.1,352000.0,8.2158,8.238,8.2084,8.2306,352000.0
2014-01-30 11:30:00,11.1,11.11,11.09,11.09,73200.0,8.2306,8.238,8.2232,8.2232,73200.0
2014-01-30 11:40:00,11.09,11.11,11.09,11.11,110800.0,8.2232,8.238,8.2232,8.238,110800.0
2014-01-30 11:50:00,11.11,11.12,11.1,11.1,295600.0,8.238,8.2454,8.2306,8.2306,295600.0
2014-01-30 12:00:00,11.1,11.11,11.1,11.11,92800.0,8.2306,8.238,8.2306,8.238,92800.0
2014-01-30 12:10:00,11.1,11.11,11.09,11.1,87200.0,8.2306,8.238,8.2232,8.2306,87200.0
2014-01-30 12:20:00,11.1,11.11,11.09,11.1,96800.0,8.2306,8.238,8.2232,8.2306,96800.0
2014-01-30 12:30:00,11.1,11.11,11.09,11.1,69600.0,8.2306,8.238,8.2232,8.2306,69600.0
2014-01-30 12:40:00,11.1,11.11,11.1,11.11,87200.0,8.2306,8.238,8.2306,8.238,87200.0
2014-01-30 12:50:00,11.11,11.11,11.1,11.1,83600.0,8.238,8.238,8.2306,8.2306,83600.0
2014-01-30 13:00:00,11.1,11.1,11.09,11.09,73600.0,8.2306,8.2306,8.2232,8.2232,73600.0
2014-01-30 13:10:00,11.09,11.09,11.06,11.06,160400.0,8.2232,8.2232,8.201,8.201,160400.0
2014-01-30 13:20:00,11.06,11.07,11.06,11.06,87600.0,8.201,8.2084,8.201,8.201,87600.0
2014-01-30 13:30:00,11.06,11.06,11.05,11.05,111200.0,8.201,8.201,8.1935,8.1935,111200.0
2014-01-30 13:40:00,11.05,11.08,11.05,11.07,104400.0,8.1935,8.2158,8.1935,8.2084,104400.0
2014-01-30 13:50:00,11.07,11.08,11.04,11.04,200800.0,8.2084,8.2158,8.1861,8.1861,200800.0
2014-01-30 14:00:00,11.04,11.05,11.02,11.05,145200.0,8.1861,8.1935,8.1713,8.1935,145200.0
2014-01-30 14:10:00,11.05,11.06,11.04,11.06,166400.0,8.1935,8.201,8.1861,8.201,166400.0
2014-01-30 14:20:00,11.06,11.07,11.06,11.06,142400.0,8.201,8.2084,8.201,8.201,142400.0
2014-01-30 14:30:00,11.07,11.07,11.06,11.06,192800.0,8.2084,8.2084,8.201,8.201,192800.0
2014-01-30 14:40:00,11.06,11.09,11.06,11.08,160400.0,8.201,8.2232,8.201,8.2158,160400.0
2014-01-30 14:50:00,11.08,11.1,11.08,11.1,118400.0,8.2158,8.2306,8.2158,8.2306,118400.0
2014-01-30 15:00:00,11.1,11.12,11.1,11.11,108400.0,8.2306,8.2454,8.2306,8.238,108400.0
2014-01-30 15:10:00,11.11,11.13,11.11,11.13,196000.0,8.238,8.2529,8.238,8.2529,196000.0
2014-01-30 15:20:00,11.13,11.15,11.12,11.13,234800.0,8.2529,8.2677,8.2454,8.2529,234800.0
2014-01-30 15:30:00,11.13,11.13,11.1,11.11,196800.0,8.2529,8.2529,8.2306,8.238,196800.0
2014-01-30 15:40:00,11.11,11.11,11.08,11.08,207600.0,8.238,8.238,8.2158,8.2158,207600.0
2014-01-30 15:50:00,11.08,11.09,11.06,11.06,938000.0,8.2158,8.2232,8.201,8.201,938000.0
2014-01-31 09:30:00,10.97,10.97,10.88,10.91,234000.0,8.1342,8.1342,8.0675,8.0897,234000.0
2014-01-31 09:40:00,10.92,10.94,10.88,10.91,352000.0,8.0971,8.112,8.0675,8.0897,352000.0
2014-01-31 09:50:00,10.91,10.93,10.9,10.92,216400.0,8.0897,8.1046,8.0823,8.0971,216400.0
2014-01-31 10:00:00,10.92,10.97,10.92,10.95,115600.0,8.0971,8.1342,8.0971,8.1194,115600.0
2014-01-31 10:10:00,10.95,10.97,10.95,10.96,342400.0,8.1194,8.1342,8.1194,8.1268,342400.0
2014-01-31 10:20:00,10.96,10.96,10.94,10.94,159600.0,8.1268,8.1268,8.112,8.112,159600.0
2014-01-31 10:30:00,10.95,10.97,10.95,10.97,88800.0,8.1194,8.1342,8.1194,8.1342,88800.0
2014-01-31 10:40:00,10.97,10.98,10.95,10.98,236800.0,8.1342,8.1416,8.1194,8.1416,236800.0
2014-01-31 10:50:00,10.99,11.0,10.97,10.98,102800.0,8.1491,8.1565,8.1342,8.1416,102800.0
2014-01-31 11:00:00,10.97,11.02,10.97,11.01,66800.0,8.1342,8.1713,8.1342,8.1639,66800.0
2014-01-31 11:10:00,11.01,11.02,10.98,10.99,784800.0,8.1639,8.1713,8.1416,8.1491,784800.0
2014-01-31 11:20:00,10.98,10.99,10.97,10.99,136400.0,8.1416,8.1491,8.1342,8.1491,136400.0
2014-01-31 11:30:00,10.99,10.99,10.97,10.97,109600.0,8.1491,8.1491,8.1342,8.1342,109600.0
2014-01-31 11:40:00,10.97,10.99,10.97,10.97,78400.0,8.1342,8.1491,8.1342,8.1342,78400.0
2014-01-31 11:50:00,10.97,10.99,10.97,10.98,40800.0,8.1342,8.1491,8.1342,8.1416,40800.0
2014-01-31 12:00:00,10.99,11.0,10.97,10.99,67200.0,8.1491,8.1565,8.1342,8.1491,67200.0
2014-01-31 12:10:00,10.99,10.99,10.97,10.97,57200.0,8.1491,8.1491,8.1342,8.1342,57200.0
2014-01-31 12:20:00,10.97,10.99,10.97,10.98,41600.0,8.1342,8.1491,8.1342,8.1416,41600.0
2014-01-31 12:30:00,10.98,10.98,10.96,10.96,57600.0,8.1416,8.1416,8.1268,8.1268,57600.0
2014-01-31 12:40:00,10.96,10.99,10.96,10.97,53600.0,8.1268,8.1491,8.1268,8.1342,53600.0
2014-01-31 12:50:00,10.97,10.98,10.96,10.97,66000.0,8.1342,8.1416,8.1268,8.1342,66000.0
2014-01-31 13:00:00,10.97,10.99,10.97,10.99,180800.0,8.1342,8.1491,8.1342,8.1491,180800.0
2014-01-31 13:10:00,10.98,10.99,10.98,10.98,118400.0,8.1416,8.1491,8.1416,8.1416,118400.0
2014-01-31 13:20:00,10.98,10.99,10.98,10.99,58400.0,8.1416,8.1491,8.1416,8.1491,58400.0
2014-01-31 13:30:00,10.99,10.99,10.98,10.99,65200.0,8.1491,8.1491,8.1416,8.1491,65200.0
2014-01-31 13:40:00,10.99,11.01,10.99,11.0,98400.0,8.1491,8.1639,8.1491,8.1565,98400.0
2014-01-31 13:50:00,11.0,11.04,11.0,11.01,389600.0,8.1565,8.1861,8.1565,8.1639,389600.0
2014-01-31 14:00:00,11.02,11.04,11.02,11.04,208400.0,8.1713,8.1861,8.1713,8.1861,208400.0
2014-01-31 14:10:00,11.03,11.05,11.03,11.04,292400.0,8.1787,8.1935,8.1787,8.1861,292400.0
2014-01-31 14:20:00,11.04,11.04,11.02,11.02,44800.0,8.1861,8.1861,8.1713,8.1713,44800.0
2014-01-31 14:30:00,11.02,11.04,11.02,11.04,70800.0,8.1713,8.1861,8.1713,8.1861,70800.0
2014-01-31 14:40:00,11.04,11.05,11.03,11.05,81600.0,8.1861,8.1935,8.1787,8.1935,81600.0
2014-01-31 14:50:00,11.05,11.05,11.02,11.02,71200.0,8.1935,8.1935,8.1713,8.1713,71200.0
2014-01-31 15:00:00,11.02,11.02,10.99,10.99,124800.0,8.1713,8.1713,8.1491,8.1491,124800.0
2014-01-31 15:10:00,10.99,11.02,10.99,10.99,142000.0,8.1491,8.1713,8.1491,8.1491,142000.0
2014-01-31 15:20:00,10.99,10.99,10.98,10.99,167200.0,8.1491,8.1491,8.1416,8.1491,167200.0
2014-01-31 15:30:00,10.99,11.01,10.99,11.0,278400.0,8.1491,8.1639,8.1491,8.1565,278400.0
2014-01-31 15:40:00,11.0,11.02,10.98,10.99,816400.0,8.1565,8.1713,8.1416,8.1491,816400.0
2014-01-31 15:50:00,10.99,11.0,10.98,10.98,856000.0,8.1491,8.1565,8.1416,8.1416,856000.0
2014-02-03 09:30:00,10.95,11.19,10.88,10.92,564800.0,8.1194,8.2974,8.0675,8.0971,564800.0
2014-02-03 09:40:00,10.92,10.94,10.82,10.83,396800.0,8.0971,8.112,8.023,8.0304,396800.0
2014-02-03 09:50:00,10.83,10.86,10.79,10.8,416400.0,8.0304,8.0527,8.0008,8.0082,416400.0
2014-02-03 10:00:00,10.8,10.8,10.73,10.77,484400.0,8.0082,8.0082,7.9563,7.9859,484400.0
2014-02-03 10:10:00,10.76,10.77,10.72,10.72,302000.0,7.9785,7.9859,7.9488,7.9488,302000.0
2014-02-03 10:20:00,10.72,10.75,10.72,10.74,458400.0,7.9488,7.9711,7.9488,7.9637,458400.0
2014-02-03 10:30:00,10.74,10.75,10.72,10.75,233600.0,7.9637,7.9711,7.9488,7.9711,233600.0
2014-02-03 10:40:00,10.75,10.77,10.75,10.76,433600.0,7.9711,7.9859,7.9711,7.9785,433600.0
2014-02-03 10:50:00,10.76,10.78,10.76,10.76,266400.0,7.9785,7.9933,7.9785,7.9785,266400.0
2014-02-03 11:00:00,10.76,10.77,10.74,10.75,590800.0,7.9785,7.9859,7.9637,7.9711,590800.0
2014-02-03 11:10:00,10.75,10.76,10.73,10.73,384000.0,7.9711,7.9785,7.9563,7.9563,384000.0
2014-02-03 11:20:00,10.74,10.74,10.69,10.69,517200.0,7.9637,7.9637,7.9266,7.9266,517200.0
2014-02-03 11:30:00,10.7,10.7,10.67,10.67,501200.0,7.934,7.934,7.9118,7.9118,501200.0
2014-02-03 11:40:00,10.67,10.68,10.65,10.66,192800.0,7.9118,7.9192,7.8969,7.9044,192800.0
2014-02-03 11:50:00,10.66,10.68,10.63,10.64,377600.0,7.9044,7.9192,7.8821,7.8895,377600.0
2014-02-03 12:00:00,10.64,10.67,10.62,10.66,394000.0,7.8895,7.9118,7.8747,7.9044,394000.0
2014-02-03 12:10:00,10.66,10.67,10.64,10.65,414800.0,7.9044,7.9118,7.8895,7.8969,414800.0
2014-02-03 12:20:00,10.65,10.65,10.63,10.64,228000.0,7.8969,7.8969,7.8821,7.8895,228000.0
2014-02-03 12:30:00,10.65,10.68,10.64,10.67,227600.0,7.8969,7.9192,7.8895,7.9118,227600.0
2014-02-03 12:40:00,10.67,10.7,10.66,10.69,213200.0,7.9118,7.934,7.9044,7.9266,213200.0
2014-02-03 12:50:00,10.69,10.71,10.68,10.71,235200.0,7.9266,7.9414,7.9192,7.9414,235200.0
2014-02-03 13:00:00,10.71,10.72,10.67,10.68,405200.0,7.9414,7.9488,7.9118,7.9192,405200.0
2014-02-03 13:10:00,10.68,10.7,10.67,10.68,293200.0,7.9192,7.934,7.9118,7.9192,293200.0
2014-02-03 13:20:00,10.68,10.69,10.66,10.67,241200.0,7.9192,7.9266,7.9044,7.9118,241200.0
2014-02-03 13:30:00,10.67,10.68,10.64,10.65,305600.0,7.9118,7.9192,7.8895,7.8969,305600.0
2014-02-03 13:40:00,10.65,10.68,10.64,10.65,183200.0,7.8969,7.9192,7.8895,7.8969,183200.0
2014-02-03 13:50:00,10.65,10.66,10.63,10.64,149600.0,7.8969,7.9044,7.8821,7.8895,149600.0
2014-02-03 14:00:00,10.63,10.66,10.63,10.65,232400.0,7.8821,7.9044,7.8821,7.8969,232400.0
2014-02-03 14:10:00,10.65,10.67,10.65,10.66,525200.0,7.8969,7.9118,7.8969,7.9044,525200.0
2014-02-03 14:20:00,10.66,10.66,10.65,10.66,226400.0,7.9044,7.9044,7.8969,7.9044,226400.0
2014-02-03 14:30:00,10.66,10.66,10.63,10.65,210000.0,7.9044,7.9044,7.8821,7.8969,210000.0
2014-02-03 14:40:00,10.64,10.67,10.63,10.64,170000.0,7.8895,7.9118,7.8821,7.8895,170000.0
2014-02-03 14:50:00,10.64,10.65,10.63,10.63,162400.0,7.8895,7.8969,7.8821,7.8821,162400.0
2014-02-03 15:00:00,10.63,10.65,10.62,10.65,183200.0,7.8821,7.8969,7.8747,7.8969,183200.0
2014-02-03 15:10:00,10.64,10.67,10.63,10.66,296000.0,7.8895,7.9118,7.8821,7.9044,296000.0
2014-02-03 15:20:00,10.65,10.68,10.63,10.67,468800.0,7.8969,7.9192,7.8821,7.9118,468800.0
2014-02-03 15:30:00,10.68,10.69,10.66,10.68,711600.0,7.9192,7.9266,7.9044,7.9192,711600.0
2014-02-03 15:40:00,10.68,10.69,10.66,10.67,870000.0,7.9192,7.9266,7.9044,7.9118,870000.0
2014-02-03 15:50:00,10.67,10.69,10.65,10.68,1336000.0,7.9118,7.9266,7.8969,7.9192,1336000.0
2014-02-04 09:30:00,10.73,10.76,10.69,10.73,378000.0,7.9563,7.9785,7.9266,7.9563,378000.0
2014-02-04 09:40:00,10.74,10.75,10.71,10.74,322400.0,7.9637,7.9711,7.9414,7.9637,322400.0
2014-02-04 09:50:00,10.74,10.78,10.72,10.77,132800.0,7.9637,7.9933,7.9488,7.9859,132800.0
2014-02-04 10:00:00,10.77,10.79,10.75,10.77,181200.0,7.9859,8.0008,7.9711,7.9859,181200.0
2014-02-04 10:10:00,10.77,10.81,10.77,10.8,249200.0,7.9859,8.0156,7.9859,8.0082,249200.0
2014-02-04 10:20:00,10.8,10.81,10.79,10.8,163600.0,8.0082,8.0156,8.0008,8.0082,163600.0
2014-02-04 10:30:00,10.81,10.84,10.81,10.84,240800.0,8.0156,8.0378,8.0156,8.0378,240800.0
2014-02-04 10:40:00,10.84,10.86,10.82,10.85,253600.0,8.0378,8.0527,8.023,8.0452,253600.0
2014-02-04 10:50:00,10.85,10.87,10.84,10.86,229200.0,8.0452,8.0601,8.0378,8.0527,229200.0
2014-02-04 11:00:00,10.87,10.91,10.86,10.9,284800.0,8.0601,8.0897,8.0527,8.0823,284800.0
2014-02-04 11:10:00,10.91,10.93,10.9,10.92,310800.0,8.0897,8.1046,8.0823,8.0971,310800.0
2014-02-04 11:20:00,10.92,10.92,10.89,10.9,212000.0,8.0971,8.0971,8.0749,8.0823,212000.0
2014-02-04 11:30:00,10.9,10.94,10.9,10.94,214400.0,8.0823,8.112,8.0823,8.112,214400.0
2014-02-04 11:40:00,10.94,10.99,10.94,10.99,248800.0,8.112,8.1491,8.112,8.1491,248800.0
2014-02-04 11:50:00,10.99,11.0,10.98,10.99,304000.0,8.1491,8.1565,8.1416,8.1491,304000.0
2014-02-04 12:00:00,10.99,11.0,10.97,10.97,304000.0,8.1491,8.1565,8.1342,8.1342,304000.0
2014-02-04 12:10:00,10.97,10.98,10.97,10.98,111200.0,8.1342,8.1416,8.1342,8.1416,111200.0
2014-02-04 12:20:00,10.97,11.0,10.97,10.98,318800.0,8.1342,8.1565,8.1342,8.1416,318800.0
2014-02-04 12:30:00,10.98,11.01,10.97,10.99,378000.0,8.1416,8.1639,8.1342,8.1491,378000.0
2014-02-04 12:40:00,10.99,11.02,10.99,11.01,232400.0,8.1491,8.1713,8.1491,8.1639,232400.0
2014-02-04 12:50:00,11.01,11.01,11.0,11.0,115600.0,8.1639,8.1639,8.1565,8.1565,115600.0
2014-02-04 13:00:00,11.0,11.02,11.0,11.0,758400.0,8.1565,8.1713,8.1565,8.1565,758400.0
2014-02-04 13:10:00,11.0,11.0,10.97,10.99,195600.0,8.1565,8.1565,8.1342,8.1491,195600.0
2014-02-04 13:20:00,10.99,10.99,10.95,10.98,154000.0,8.1491,8.1491,8.1194,8.1416,154000.0
2014-02-04 13:30:00,10.98,10.99,10.96,10.99,110400.0,8.1416,8.1491,8.1268,8.1491,110400.0
2014-02-04 13:40:00,10.98,10.98,10.97,10.97,105600.0,8.1416,8.1416,8.1342,8.1342,105600.0
2014-02-04 13:50:00,10.97,10.98,10.96,10.97,352000.0,8.1342,8.1416,8.1268,8.1342,352000.0
2014-02-04 14:00:00,10.97,10.98,10.96,10.97,158800.0,8.1342,8.1416,8.1268,8.1342,158800.0
2014-02-04 14:10:00,10.97,10.99,10.97,10.97,324800.0,8.1342,8.1491,8.1342,8.1342,324800.0
2014-02-04 14:20:00,10.97,10.98,10.96,10.96,68400.0,8.1342,8.1416,8.1268,8.1268,68400.0
2014-02-04 14:30:00,10.96,10.96,10.93,10.93,482400.0,8.1268,8.1268,8.1046,8.1046,482400.0
2014-02-04 14:40:00,10.93,10.94,10.93,10.93,156800.0,8.1046,8.112,8.1046,8.1046,156800.0
2014-02-04 14:50:00,10.93,10.96,10.93,10.95,182800.0,8.1046,8.1268,8.1046,8.1194,182800.0
2014-02-04 15:00:00,10.96,10.97,10.94,10.96,461200.0,8.1268,8.1342,8.112,8.1268,461200.0
2014-02-04 15:10:00,10.96,10.98,10.95,10.97,534400.0,8.1268,8.1416,8.1194,8.1342,534400.0
2014-02-04 15:20:00,10.97,10.98,10.94,10.95,781200.0,8.1342,8.1416,8.112,8.1194,781200.0
2014-02-04 15:30:00,10.95,10.97,10.94,10.97,521200.0,8.1194,8.1342,8.112,8.1342,521200.0
2014-02-04 15:40:00,10.97,10.99,10.96,10.97,510800.0,8.1342,8.1491,8.1268,8.1342,510800.0
2014-02-04 15:50:00,10.97,10.99,10.96,10.97,810000.0,8.1342,8.1491,8.1268,8.1342,810000.0
2014-02-05 09:30:00,11.1,11.37,11.05,11.35,2049200.0,8.2306,8.4308,8.1935,8.416,2049200.0
2014-02-05 09:40:00,11.35,11.35,11.18,11.18,1535200.0,8.416,8.416,8.2899,8.2899,1535200.0
2014-02-05 09:50:00,11.18,11.24,11.15,11.23,1265600.0,8.2899,8.3344,8.2677,8.327,1265600.0
2014-02-05 10:00:00,11.23,11.31,11.23,11.24,1504000.0,8.327,8.3863,8.327,8.3344,1504000.0
2014-02-05 10:10:00,11.24,11.28,11.22,11.24,810000.0,8.3344,8.3641,8.3196,8.3344,810000.0
2014-02-05 10:20:00,11.24,11.25,11.21,11.21,940000.0,8.3344,8.3418,8.3122,8.3122,940000.0
2014-02-05 10:30:00,11.21,11.22,11.17,11.19,602000.0,8.3122,8.3196,8.2825,8.2974,602000.0
2014-02-05 10:40:00,11.19,11.2,11.17,11.19,340800.0,8.2974,8.3048,8.2825,8.2974,340800.0
2014-02-05 10:50:00,11.18,11.2,11.17,11.17,226800.0,8.2899,8.3048,8.2825,8.2825,226800.0
2014-02-05 11:00:00,11.17,11.17,11.13,11.15,312400.0,8.2825,8.2825,8.2529,8.2677,312400.0
2014-02-05 11:10:00,11.15,11.18,11.13,11.13,245200.0,8.2677,8.2899,8.2529,8.2529,245200.0
2014-02-05 11:20:00,11.13,11.18,11.13,11.18,130400.0,8.2529,8.2899,8.2529,8.2899,130400.0
2014-02-05 11:30:00,11.18,11.18,11.14,11.14,148800.0,8.2899,8.2899,8.2603,8.2603,148800.0
2014-02-05 11:40:00,11.14,11.18,11.13,11.17,290800.0,8.2603,8.2899,8.2529,8.2825,290800.0
2014-02-05 11:50:00,11.17,11.18,11.15,11.16,371200.0,8.2825,8.2899,8.2677,8.2751,371200.0
2014-02-05 12:00:00,11.16,11.18,11.15,11.16,246400.0,8.2751,8.2899,8.2677,8.2751,246400.0
2014-02-05 12:10:00,11.15,11.17,11.15,11.16,100800.0,8.2677,8.2825,8.2677,8.2751,100800.0
2014-02-05 12:20:00,11.16,11.17,11.13,11.13,285600.0,8.2751,8.2825,8.2529,8.2529,285600.0
2014-02-05 12:30:00,11.13,11.13,11.09,11.09,154000.0,8.2529,8.2529,8.2232,8.2232,154000.0
2014-02-05 12:40:00,11.1,11.12,11.1,11.12,211200.0,8.2306,8.2454,8.2306,8.2454,211200.0
2014-02-05 12:50:00,11.13,11.14,11.12,11.13,140400.0,8.2529,8.2603,8.2454,8.2529,140400.0
2014-02-05 13:00:00,11.12,11.17,11.11,11.17,216800.0,8.2454,8.2825,8.238,8.2825,216800.0
2014-02-05 13:10:00,11.16,11.16,11.12,11.13,297200.0,8.2751,8.2751,8.2454,8.2529,297200.0
2014-02-05 13:20:00,11.12,11.13,11.11,11.12,282800.0,8.2454,8.2529,8.238,8.2454,282800.0
2014-02-05 13:30:00,11.12,11.12,11.1,11.12,103200.0,8.2454,8.2454,8.2306,8.2454,103200.0
2014-02-05 13:40:00,11.12,11.13,11.11,11.12,120800.0,8.2454,8.2529,8.238,8.2454,120800.0
2014-02-05 13:50:00,11.11,11.13,11.11,11.11,112800.0,8.238,8.2529,8.238,8.238,112800.0
2014-02-05 14:00:00,11.11,11.12,11.09,11.1,133600.0,8.238,8.2454,8.2232,8.2306,133600.0
2014-02-05 14:10:00,11.1,11.11,11.09,11.1,200000.0,8.2306,8.238,8.2232,8.2306,200000.0
2014-02-05 14:20:00,11.1,11.11,11.1,11.11,96800.0,8.2306,8.238,8.2306,8.238,96800.0
2014-02-05 14:30:00,11.11,11.13,11.09,11.09,227600.0,8.238,8.2529,8.2232,8.2232,227600.0
2014-02-05 14:40:00,11.09,11.1,11.09,11.09,528400.0,8.2232,8.2306,8.2232,8.2232,528400.0
2014-02-05 14:50:00,11.09,11.09,11.06,11.09,277600.0,8.2232,8.2232,8.201,8.2232,277600.0
2014-02-05 15:00:00,11.09,11.1,11.06,11.07,382800.0,8.2232,8.2306,8.201,8.2084,382800.0
2014-02-05 15:10:00,11.07,11.09,11.07,11.09,369200.0,8.2084,8.2232,8.2084,8.2232,369200.0
2014-02-05 15:20:00,11.09,11.12,11.08,11.12,520800.0,8.2232,8.2454,8.2158,8.2454,520800.0
2014-02-05 15:30:00,11.12,11.12,11.1,11.11,622800.0,8.2454,8.2454,8.2306,8.238,622800.0
2014-02-05 15:40:00,11.11,11.11,11.09,11.1,1089200.0,8.238,8.238,8.2232,8.2306,1089200.0
2014-02-05 15:50:00,11.09,11.1,11.06,11.06,2140400.0,8.2232,8.2306,8.201,8.201,2140400.0
2014-02-06 09:30:00,11.05,11.14,11.02,11.12,501600.0,8.1935,8.2603,8.1713,8.2454,501600.0
2014-02-06 09:40:00,11.12,11.14,11.09,11.1,133600.0,8.2454,8.2603,8.2232,8.2306,133600.0
2014-02-06 09:50:00,11.11,11.11,11.09,11.1,132400.0,8.238,8.238,8.2232,8.2306,132400.0
2014-02-06 10:00:00,11.1,11.1,11.09,11.1,241200.0,8.2306,8.2306,8.2232,8.2306,241200.0
2014-02-06 10:10:00,11.09,11.1,11.08,11.1,242800.0,8.2232,8.2306,8.2158,8.2306,242800.0
2014-02-06 10:20:00,11.1,11.1,11.08,11.1,234400.0,8.2306,8.2306,8.2158,8.2306,234400.0
2014-02-06 10:30:00,11.1,11.1,11.09,11.1,220800.0,8.2306,8.2306,8.2232,8.2306,220800.0
2014-02-06 10:40:00,11.1,11.14,11.1,11.13,197200.0,8.2306,8.2603,8.2306,8.2529,197200.0
2014-02-06 10:50:00,11.13,11.16,11.12,11.16,126800.0,8.2529,8.2751,8.2454,8.2751,126800.0
2014-02-06 11:00:00,11.16,11.17,11.13,11.13,97600.0,8.2751,8.2825,8.2529,8.2529,97600.0
2014-02-06 11:10:00,11.13,11.13,11.12,11.12,75600.0,8.2529,8.2529,8.2454,8.2454,75600.0
2014-02-06 11:20:00,11.12,11.12,11.08,11.08,256000.0,8.2454,8.2454,8.2158,8.2158,256000.0
2014-02-06 11:30:00,11.08,11.12,11.08,11.11,146400.0,8.2158,8.2454,8.2158,8.238,146400.0
2014-02-06 11:40:00,11.11,11.13,11.11,11.13,97200.0,8.238,8.2529,8.238,8.2529,97200.0
2014-02-06 11:50:00,11.13,11.15,11.13,11.13,90000.0,8.2529,8.2677,8.2529,8.2529,90000.0
2014-02-06 12:00:00,11.13,11.15,11.13,11.13,54800.0,8.2529,8.2677,8.2529,8.2529,54800.0
2014-02-06 12:10:00,11.13,11.13,11.11,11.12,108800.0,8.2529,8.2529,8.238,8.2454,108800.0
2014-02-06 12:20:00,11.12,11.12,11.11,11.12,69200.0,8.2454,8.2454,8.238,8.2454,69200.0
2014-02-06 12:30:00,11.12,11.13,11.11,11.12,68000.0,8.2454,8.2529,8.238,8.2454,68000.0
2014-02-06 12:40:00,11.12,11.13,11.11,11.12,71200.0,8.2454,8.2529,8.238,8.2454,71200.0
2014-02-06 12:50:00,11.11,11.11,11.1,11.1,61600.0,8.238,8.238,8.2306,8.2306,61600.0
2014-02-06 13:00:00,11.1,11.11,11.1,11.1,228800.0,8.2306,8.238,8.2306,8.2306,228800.0
2014-02-06 13:10:00,11.1,11.1,11.04,11.06,356000.0,8.2306,8.2306,8.1861,8.201,356000.0
2014-02-06 13:20:00,11.06,11.08,11.05,11.05,88800.0,8.201,8.2158,8.1935,8.1935,88800.0
2014-02-06 13:30:00,11.05,11.07,11.05,11.06,169600.0,8.1935,8.2084,8.1935,8.201,169600.0
2014-02-06 13:40:00,11.06,11.08,11.06,11.06,104000.0,8.201,8.2158,8.201,8.201,104000.0
2014-02-06 13:50:00,11.06,11.06,11.05,11.05,87600.0,8.201,8.201,8.1935,8.1935,87600.0
2014-02-06 14:00:00,11.06,11.08,11.06,11.06,98000.0,8.201,8.2158,8.201,8.201,98000.0
2014-02-06 14:10:00,11.06,11.07,11.06,11.06,175600.0,8.201,8.2084,8.201,8.201,175600.0
2014-02-06 14:20:00,11.06,11.07,11.06,11.06,999200.0,8.201,8.2084,8.201,8.201,999200.0
2014-02-06 14:30:00,11.06,11.07,11.06,11.06,177600.0,8.201,8.2084,8.201,8.201,177600.0
2014-02-06 14:40:00,11.06,11.07,11.05,11.06,143200.0,8.201,8.2084,8.1935,8.201,143200.0
2014-02-06 14:50:00,11.06,11.06,11.05,11.06,126000.0,8.201,8.201,8.1935,8.201,126000.0
2014-02-06 15:00:00,11.06,11.07,11.04,11.06,196400.0,8.201,8.2084,8.1861,8.201,196400.0
2014-02-06 15:10:00,11.06,11.06,11.05,11.05,206400.0,8.201,8.201,8.1935,8.1935,206400.0
2014-02-06 15:20:00,11.05,11.07,11.05,11.06,276800.0,8.1935,8.2084,8.1935,8.201,276800.0
2014-02-06 15:30:00,11.07,11.09,11.06,11.09,1002000.0,8.2084,8.2232,8.201,8.2232,1002000.0
2014-02-06 15:40:00,11.09,11.1,11.08,11.09,366000.0,8.2232,8.2306,8.2158,8.2232,366000.0
2014-02-06 15:50:00,11.09,11.09,11.08,11.09,542400.0,8.2232,8.2232,8.2158,8.2232,542400.0
2014-02-07 09:30:00,11.12,11.18,11.08,11.12,335200.0,8.2454,8.2899,8.2158,8.2454,335200.0
2014-02-07 09:40:00,11.13,11.16,11.08,11.09,170800.0,8.2529,8.2751,8.2158,8.2232,170800.0
2014-02-07 09:50:00,11.09,11.09,10.97,10.98,459200.0,8.2232,8.2232,8.1342,8.1416,459200.0
2014-02-07 10:00:00,10.98,10.99,10.94,10.99,797200.0,8.1416,8.1491,8.112,8.1491,797200.0
2014-02-07 10:10:00,10.99,11.04,10.97,11.01,592000.0,8.1491,8.1861,8.1342,8.1639,592000.0
2014-02-07 10:20:00,11.01,11.02,10.99,11.01,223600.0,8.1639,8.1713,8.1491,8.1639,223600.0
2014-02-07 10:30:00,11.02,11.03,10.99,11.02,139200.0,8.1713,8.1787,8.1491,8.1713,139200.0
2014-02-07 10:40:00,11.02,11.04,11.01,11.03,180000.0,8.1713,8.1861,8.1639,8.1787,180000.0
2014-02-07 10:50:00,11.04,11.04,11.02,11.04,160400.0,8.1861,8.1861,8.1713,8.1861,160400.0
2014-02-07 11:00:00,11.04,11.06,11.03,11.05,158800.0,8.1861,8.201,8.1787,8.1935,158800.0
2014-02-07 11:10:00,11.05,11.06,11.03,11.03,305200.0,8.1935,8.201,8.1787,8.1787,305200.0
2014-02-07 11:20:00,11.03,11.04,11.0,11.01,181600.0,8.1787,8.1861,8.1565,8.1639,181600.0
2014-02-07 11:30:00,11.01,11.01,10.99,10.99,194000.0,8.1639,8.1639,8.1491,8.1491,194000.0
2014-02-07 11:40:00,10.99,10.99,10.97,10.97,222800.0,8.1491,8.1491,8.1342,8.1342,222800.0
2014-02-07 11:50:00,10.97,10.97,10.95,10.96,317200.0,8.1342,8.1342,8.1194,8.1268,317200.0
2014-02-07 12:00:00,10.96,10.96,10.94,10.95,187600.0,8.1268,8.1268,8.112,8.1194,187600.0
2014-02-07 12:10:00,10.95,10.96,10.95,10.95,97600.0,8.1194,8.1268,8.1194,8.1194,97600.0
2014-02-07 12:20:00,10.95,10.95,10.93,10.94,558000.0,8.1194,8.1194,8.1046,8.112,558000.0
2014-02-07 12:30:00,10.94,10.95,10.93,10.95,432000.0,8.112,8.1194,8.1046,8.1194,432000.0
2014-02-07 12:40:00,10.94,10.95,10.93,10.94,532800.0,8.112,8.1194,8.1046,8.112,532800.0
2014-02-07 12:50:00,10.94,10.96,10.94,10.96,401200.0,8.112,8.1268,8.112,8.1268,401200.0
2014-02-07 13:00:00,10.96,11.0,10.95,10.99,499200.0,8.1268,8.1565,8.1194,8.1491,499200.0
2014-02-07 13:10:00,11.0,11.02,10.99,11.01,197600.0,8.1565,8.1713,8.1491,8.1639,197600.0
2014-02-07 13:20:00,11.01,11.02,11.01,11.01,97600.0,8.1639,8.1713,8.1639,8.1639,97600.0
2014-02-07 13:30:00,11.01,11.02,11.01,11.01,178400.0,8.1639,8.1713,8.1639,8.1639,178400.0
2014-02-07 13:40:00,11.01,11.04,11.01,11.02,220000.0,8.1639,8.1861,8.1639,8.1713,220000.0
2014-02-07 13:50:00,11.02,11.02,10.99,10.99,166400.0,8.1713,8.1713,8.1491,8.1491,166400.0
2014-02-07 14:00:00,10.99,10.99,10.97,10.98,237200.0,8.1491,8.1491,8.1342,8.1416,237200.0
2014-02-07 14:10:00,10.98,11.02,10.98,11.0,319200.0,8.1416,8.1713,8.1416,8.1565,319200.0
2014-02-07 14:20:00,11.01,11.02,11.01,11.01,122000.0,8.1639,8.1713,8.1639,8.1639,122000.0
2014-02-07 14:30:00,11.01,11.02,11.01,11.01,78000.0,8.1639,8.1713,8.1639,8.1639,78000.0
2014-02-07 14:40:00,11.01,11.03,11.01,11.02,123600.0,8.1639,8.1787,8.1639,8.1713,123600.0
2014-02-07 14:50:00,11.01,11.02,11.0,11.01,196800.0,8.1639,8.1713,8.1565,8.1639,196800.0
2014-02-07 15:00:00,11.02,11.04,11.01,11.01,177200.0,8.1713,8.1861,8.1639,8.1639,177200.0
2014-02-07 15:10:00,11.01,11.02,11.0,11.01,309200.0,8.1639,8.1713,8.1565,8.1639,309200.0
2014-02-07 15:20:00,11.01,11.03,11.01,11.03,126000.0,8.1639,8.1787,8.1639,8.1787,126000.0
2014-02-07 15:30:00,11.03,11.06,11.03,11.05,199600.0,8.1787,8.201,8.1787,8.1935,199600.0
2014-02-07 15:40:00,11.05,11.06,11.03,11.03,411600.0,8.1935,8.201,8.1787,8.1787,411600.0
2014-02-07 15:50:00,11.03,11.06,11.03,11.05,1942800.0,8.1787,8.201,8.1787,8.1935,1942800.0
2014-02-10 09:30:00,11.08,11.17,10.94,10.96,798400.0,8.2158,8.2825,8.112,8.1268,798400.0
2014-02-10 09:40:00,10.97,10.98,10.87,10.88,345200.0,8.1342,8.1416,8.0601,8.0675,345200.0
2014-02-10 09:50:00,10.88,10.88,10.83,10.87,300000.0,8.0675,8.0675,8.0304,8.0601,300000.0
2014-02-10 10:00:00,10.87,10.94,10.85,10.93,354400.0,8.0601,8.112,8.0452,8.1046,354400.0
2014-02-10 10:10:00,10.93,10.96,10.92,10.95,363600.0,8.1046,8.1268,8.0971,8.1194,363600.0
2014-02-10 10:20:00,10.95,11.01,10.95,11.0,310800.0,8.1194,8.1639,8.1194,8.1565,310800.0
2014-02-10 10:30:00,11.0,11.0,10.95,10.97,354400.0,8.1565,8.1565,8.1194,8.1342,354400.0
2014-02-10 10:40:00,10.98,10.98,10.9,10.9,212000.0,8.1416,8.1416,8.0823,8.0823,212000.0
2014-02-10 10:50:00,10.9,10.92,10.88,10.92,201600.0,8.0823,8.0971,8.0675,8.0971,201600.0
2014-02-10 11:00:00,10.92,10.93,10.9,10.92,263600.0,8.0971,8.1046,8.0823,8.0971,263600.0
2014-02-10 11:10:00,10.92,10.94,10.92,10.94,52400.0,8.0971,8.112,8.0971,8.112,52400.0
2014-02-10 11:20:00,10.93,10.94,10.92,10.92,81200.0,8.1046,8.112,8.0971,8.0971,81200.0
2014-02-10 11:30:00,10.92,10.94,10.89,10.92,384000.0,8.0971,8.112,8.0749,8.0971,384000.0
2014-02-10 11:40:00,10.92,10.96,10.92,10.95,43600.0,8.0971,8.1268,8.0971,8.1194,43600.0
2014-02-10 11:50:00,10.95,10.97,10.95,10.96,64400.0,8.1194,8.1342,8.1194,8.1268,64400.0
2014-02-10 12:00:00,10.96,10.96,10.95,10.96,45200.0,8.1268,8.1268,8.1194,8.1268,45200.0
2014-02-10 12:10:00,10.95,10.97,10.95,10.97,63200.0,8.1194,8.1342,8.1194,8.1342,63200.0
2014-02-10 12:20:00,10.97,10.97,10.96,10.97,56800.0,8.1342,8.1342,8.1268,8.1342,56800.0
2014-02-10 12:30:00,10.97,11.01,10.97,11.0,130400.0,8.1342,8.1639,8.1342,8.1565,130400.0
2014-02-10 12:40:00,11.0,11.02,11.0,11.01,125200.0,8.1565,8.1713,8.1565,8.1639,125200.0
2014-02-10 12:50:00,11.01,11.01,11.01,11.01,56800.0,8.1639,8.1639,8.1639,8.1639,56800.0
2014-02-10 13:00:00,11.01,11.02,11.01,11.01,52000.0,8.1639,8.1713,8.1639,8.1639,52000.0
2014-02-10 13:10:00,11.01,11.02,11.0,11.01,76000.0,8.1639,8.1713,8.1565,8.1639,76000.0
2014-02-10 13:20:00,11.01,11.02,11.01,11.02,83200.0,8.1639,8.1713,8.1639,8.1713,83200.0
2014-02-10 13:30:00,11.02,11.03,11.02,11.03,72000.0,8.1713,8.1787,8.1713,8.1787,72000.0
2014-02-10 13:40:00,11.03,11.04,11.02,11.04,84000.0,8.1787,8.1861,8.1713,8.1861,84000.0
2014-02-10 13:50:00,11.03,11.04,11.03,11.04,91600.0,8.1787,8.1861,8.1787,8.1861,91600.0
2014-02-10 14:00:00,11.04,11.04,11.0,11.0,215200.0,8.1861,8.1861,8.1565,8.1565,215200.0
2014-02-10 14:10:00,11.0,11.03,10.99,11.03,44800.0,8.1565,8.1787,8.1491,8.1787,44800.0
2014-02-10 14:20:00,11.03,11.04,11.0,11.0,76000.0,8.1787,8.1861,8.1565,8.1565,76000.0
2014-02-10 14:30:00,11.0,11.03,11.0,11.03,98400.0,8.1565,8.1787,8.1565,8.1787,98400.0
2014-02-10 14:40:00,11.03,11.03,11.02,11.03,36400.0,8.1787,8.1787,8.1713,8.1787,36400.0
2014-02-10 14:50:00,11.03,11.03,11.02,11.02,71600.0,8.1787,8.1787,8.1713,8.1713,71600.0
2014-02-10 15:00:00,11.02,11.04,11.02,11.04,235200.0,8.1713,8.1861,8.1713,8.1861,235200.0
2014-02-10 15:10:00,11.04,11.04,11.02,11.02,402800.0,8.1861,8.1861,8.1713,8.1713,402800.0
2014-02-10 15:20:00,11.02,11.03,11.02,11.02,230400.0,8.1713,8.1787,8.1713,8.1713,230400.0
2014-02-10 15:30:00,11.02,11.03,11.02,11.02,229200.0,8.1713,8.1787,8.1713,8.1713,229200.0
2014-02-10 15:40:00,11.02,11.03,11.02,11.03,309600.0,8.1713,8.1787,8.1713,8.1787,309600.0
2014-02-10 15:50:00,11.03,11.04,11.02,11.04,555200.0,8.1787,8.1861,8.1713,8.1861,555200.0
2014-02-11 09:30:00,11.05,11.17,11.02,11.12,225600.0,8.1935,8.2825,8.1713,8.2454,225600.0
2014-02-11 09:40:00,11.12,11.18,11.08,11.17,171600.0,8.2454,8.2899,8.2158,8.2825,171600.0
2014-02-11 09:50:00,11.17,11.17,11.11,11.12,337600.0,8.2825,8.2825,8.238,8.2454,337600.0
2014-02-11 10:00:00,11.12,11.15,11.12,11.13,136000.0,8.2454,8.2677,8.2454,8.2529,136000.0
2014-02-11 10:10:00,11.14,11.15,11.12,11.13,670800.0,8.2603,8.2677,8.2454,8.2529,670800.0
2014-02-11 10:20:00,11.13,11.15,11.12,11.13,326400.0,8.2529,8.2677,8.2454,8.2529,326400.0
2014-02-11 10:30:00,11.13,11.13,11.12,11.13,212400.0,8.2529,8.2529,8.2454,8.2529,212400.0
2014-02-11 10:40:00,11.13,11.13,11.13,11.13,161200.0,8.2529,8.2529,8.2529,8.2529,161200.0
2014-02-11 10:50:00,11.13,11.13,11.11,11.13,354400.0,8.2529,8.2529,8.238,8.2529,354400.0
2014-02-11 11:00:00,11.13,11.13,11.12,11.13,279600.0,8.2529,8.2529,8.2454,8.2529,279600.0
2014-02-11 11:10:00,11.13,11.14,11.13,11.13,417600.0,8.2529,8.2603,8.2529,8.2529,417600.0
2014-02-11 11:20:00,11.13,11.14,11.13,11.13,313200.0,8.2529,8.2603,8.2529,8.2529,313200.0
2014-02-11 11:30:00,11.13,11.14,11.12,11.13,205600.0,8.2529,8.2603,8.2454,8.2529,205600.0
2014-02-11 11:40:00,11.13,11.15,11.12,11.14,177600.0,8.2529,8.2677,8.2454,8.2603,177600.0
2014-02-11 11:50:00,11.14,11.16,11.13,11.13,154800.0,8.2603,8.2751,8.2529,8.2529,154800.0
2014-02-11 12:00:00,11.13,11.13,11.12,11.12,114800.0,8.2529,8.2529,8.2454,8.2454,114800.0
2014-02-11 12:10:00,11.12,11.13,11.12,11.12,134000.0,8.2454,8.2529,8.2454,8.2454,134000.0
2014-02-11 12:20:00,11.12,11.15,11.12,11.15,66000.0,8.2454,8.2677,8.2454,8.2677,66000.0
2014-02-11 12:30:00,11.15,11.17,11.13,11.14,168000.0,8.2677,8.2825,8.2529,8.2603,168000.0
2014-02-11 12:40:00,11.14,11.15,11.13,11.15,60800.0,8.2603,8.2677,8.2529,8.2677,60800.0
2014-02-11 12:50:00,11.15,11.16,11.14,11.15,90000.0,8.2677,8.2751,8.2603,8.2677,90000.0
2014-02-11 13:00:00,11.15,11.17,11.15,11.15,91200.0,8.2677,8.2825,8.2677,8.2677,91200.0
2014-02-11 13:10:00,11.15,11.17,11.13,11.14,278400.0,8.2677,8.2825,8.2529,8.2603,278400.0
2014-02-11 13:20:00,11.14,11.15,11.13,11.14,130400.0,8.2603,8.2677,8.2529,8.2603,130400.0
2014-02-11 13:30:00,11.14,11.15,11.14,11.15,159200.0,8.2603,8.2677,8.2603,8.2677,159200.0
2014-02-11 13:40:00,11.15,11.17,11.15,11.15,136000.0,8.2677,8.2825,8.2677,8.2677,136000.0
2014-02-11 13:50:00,11.15,11.15,11.12,11.13,303200.0,8.2677,8.2677,8.2454,8.2529,303200.0
2014-02-11 14:00:00,11.13,11.16,11.13,11.16,124000.0,8.2529,8.2751,8.2529,8.2751,124000.0
2014-02-11 14:10:00,11.16,11.17,11.14,11.15,180400.0,8.2751,8.2825,8.2603,8.2677,180400.0
2014-02-11 14:20:00,11.15,11.17,11.15,11.16,101600.0,8.2677,8.2825,8.2677,8.2751,101600.0
2014-02-11 14:30:00,11.17,11.2,11.16,11.2,174400.0,8.2825,8.3048,8.2751,8.3048,174400.0
2014-02-11 14:40:00,11.2,11.22,11.2,11.21,133600.0,8.3048,8.3196,8.3048,8.3122,133600.0
2014-02-11 14:50:00,11.21,11.21,11.19,11.21,96400.0,8.3122,8.3122,8.2974,8.3122,96400.0
2014-02-11 15:00:00,11.21,11.22,11.21,11.22,108800.0,8.3122,8.3196,8.3122,8.3196,108800.0
2014-02-11 15:10:00,11.22,11.24,11.22,11.23,199600.0,8.3196,8.3344,8.3196,8.327,199600.0
2014-02-11 15:20:00,11.23,11.23,11.22,11.22,283600.0,8.327,8.327,8.3196,8.3196,283600.0
2014-02-11 15:30:00,11.22,11.23,11.2,11.2,186800.0,8.3196,8.327,8.3048,8.3048,186800.0
2014-02-11 15:40:00,11.2,11.2,11.19,11.2,324800.0,8.3048,8.3048,8.2974,8.3048,324800.0
2014-02-11 15:50:00,11.2,11.21,11.2,11.21,622000.0,8.3048,8.3122,8.3048,8.3122,622000.0
2014-02-12 09:30:00,11.22,11.31,11.19,11.31,448800.0,8.3196,8.3863,8.2974,8.3863,448800.0
2014-02-12 09:40:00,11.31,11.32,11.22,11.25,236400.0,8.3863,8.3937,8.3196,8.3418,236400.0
2014-02-12 09:50:00,11.25,11.27,11.25,11.26,92000.0,8.3418,8.3567,8.3418,8.3493,92000.0
2014-02-12 10:00:00,11.26,11.26,11.24,11.24,269600.0,8.3493,8.3493,8.3344,8.3344,269600.0
2014-02-12 10:10:00,11.25,11.25,11.21,11.21,368400.0,8.3418,8.3418,8.3122,8.3122,368400.0
2014-02-12 10:20:00,11.21,11.22,11.17,11.17,495600.0,8.3122,8.3196,8.2825,8.2825,495600.0
2014-02-12 10:30:00,11.17,11.19,11.17,11.19,897200.0,8.2825,8.2974,8.2825,8.2974,897200.0
2014-02-12 10:40:00,11.19,11.24,11.18,11.23,863200.0,8.2974,8.3344,8.2899,8.327,863200.0
2014-02-12 10:50:00,11.24,11.24,11.18,11.2,117600.0,8.3344,8.3344,8.2899,8.3048,117600.0
2014-02-12 11:00:00,11.19,11.22,11.18,11.22,53200.0,8.2974,8.3196,8.2899,8.3196,53200.0
2014-02-12 11:10:00,11.22,11.23,11.21,11.21,67200.0,8.3196,8.327,8.3122,8.3122,67200.0
2014-02-12 11:20:00,11.2,11.2,11.19,11.19,35600.0,8.3048,8.3048,8.2974,8.2974,35600.0
2014-02-12 11:30:00,11.19,11.21,11.19,11.2,33600.0,8.2974,8.3122,8.2974,8.3048,33600.0
2014-02-12 11:40:00,11.2,11.23,11.2,11.22,154000.0,8.3048,8.327,8.3048,8.3196,154000.0
2014-02-12 11:50:00,11.22,11.23,11.21,11.23,92800.0,8.3196,8.327,8.3122,8.327,92800.0
2014-02-12 12:00:00,11.23,11.25,11.22,11.25,43600.0,8.327,8.3418,8.3196,8.3418,43600.0
2014-02-12 12:10:00,11.25,11.25,11.24,11.24,36000.0,8.3418,8.3418,8.3344,8.3344,36000.0
2014-02-12 12:20:00,11.24,11.24,11.21,11.22,52000.0,8.3344,8.3344,8.3122,8.3196,52000.0
2014-02-12 12:30:00,11.22,11.22,11.2,11.2,44000.0,8.3196,8.3196,8.3048,8.3048,44000.0
2014-02-12 12:40:00,11.19,11.21,11.19,11.2,35600.0,8.2974,8.3122,8.2974,8.3048,35600.0
2014-02-12 12:50:00,11.2,11.23,11.2,11.23,41600.0,8.3048,8.327,8.3048,8.327,41600.0
2014-02-12 13:00:00,11.22,11.24,11.22,11.23,48800.0,8.3196,8.3344,8.3196,8.327,48800.0
2014-02-12 13:10:00,11.23,11.26,11.23,11.26,78800.0,8.327,8.3493,8.327,8.3493,78800.0
2014-02-12 13:20:00,11.26,11.26,11.24,11.25,56400.0,8.3493,8.3493,8.3344,8.3418,56400.0
2014-02-12 13:30:00,11.26,11.26,11.25,11.25,108000.0,8.3493,8.3493,8.3418,8.3418,108000.0
2014-02-12 13:40:00,11.25,11.25,11.25,11.25,163600.0,8.3418,8.3418,8.3418,8.3418,163600.0
2014-02-12 13:50:00,11.25,11.25,11.24,11.24,156400.0,8.3418,8.3418,8.3344,8.3344,156400.0
2014-02-12 14:00:00,11.24,11.24,11.23,11.24,77200.0,8.3344,8.3344,8.327,8.3344,77200.0
2014-02-12 14:10:00,11.24,11.24,11.23,11.24,55200.0,8.3344,8.3344,8.327,8.3344,55200.0
2014-02-12 14:20:00,11.24,11.25,11.24,11.24,51600.0,8.3344,8.3418,8.3344,8.3344,51600.0
2014-02-12 14:30:00,11.24,11.24,11.23,11.23,68400.0,8.3344,8.3344,8.327,8.327,68400.0
2014-02-12 14:40:00,11.24,11.24,11.21,11.21,98400.0,8.3344,8.3344,8.3122,8.3122,98400.0
2014-02-12 14:50:00,11.21,11.21,11.2,11.2,55200.0,8.3122,8.3122,8.3048,8.3048,55200.0
2014-02-12 15:00:00,11.2,11.21,11.2,11.21,42800.0,8.3048,8.3122,8.3048,8.3122,42800.0
2014-02-12 15:10:00,11.21,11.22,11.21,11.22,75600.0,8.3122,8.3196,8.3122,8.3196,75600.0
2014-02-12 15:20:00,11.22,11.22,11.21,11.21,84800.0,8.3196,8.3196,8.3122,8.3122,84800.0
2014-02-12 15:30:00,11.21,11.22,11.21,11.21,60000.0,8.3122,8.3196,8.3122,8.3122,60000.0
2014-02-12 15:40:00,11.21,11.22,11.21,11.21,159600.0,8.3122,8.3196,8.3122,8.3122,159600.0
2014-02-12 15:50:00,11.21,11.22,11.2,11.22,699200.0,8.3122,8.3196,8.3048,8.3196,699200.0
2014-02-13 09:30:00,11.15,11.24,11.11,11.15,262000.0,8.2677,8.3344,8.238,8.2677,262000.0
2014-02-13 09:40:00,11.16,11.21,11.16,11.18,44800.0,8.2751,8.3122,8.2751,8.2899,44800.0
2014-02-13 09:50:00,11.19,11.22,11.17,11.19,201600.0,8.2974,8.3196,8.2825,8.2974,201600.0
2014-02-13 10:00:00,11.19,11.24,11.17,11.24,140400.0,8.2974,8.3344,8.2825,8.3344,140400.0
2014-02-13 10:10:00,11.24,11.3,11.23,11.27,225200.0,8.3344,8.3789,8.327,8.3567,225200.0
2014-02-13 10:20:00,11.27,11.27,11.23,11.24,61200.0,8.3567,8.3567,8.327,8.3344,61200.0
2014-02-13 10:30:00,11.24,11.24,11.22,11.23,121600.0,8.3344,8.3344,8.3196,8.327,121600.0
2014-02-13 10:40:00,11.23,11.23,11.21,11.21,120000.0,8.327,8.327,8.3122,8.3122,120000.0
2014-02-13 10:50:00,11.21,11.23,11.2,11.22,74400.0,8.3122,8.327,8.3048,8.3196,74400.0
2014-02-13 11:00:00,11.22,11.22,11.21,11.22,88000.0,8.3196,8.3196,8.3122,8.3196,88000.0
2014-02-13 11:10:00,11.22,11.22,11.21,11.22,93600.0,8.3196,8.3196,8.3122,8.3196,93600.0
2014-02-13 11:20:00,11.22,11.22,11.2,11.2,74000.0,8.3196,8.3196,8.3048,8.3048,74000.0
2014-02-13 11:30:00,11.2,11.21,11.18,11.18,78400.0,8.3048,8.3122,8.2899,8.2899,78400.0
2014-02-13 11:40:00,11.18,11.19,11.17,11.17,67200.0,8.2899,8.2974,8.2825,8.2825,67200.0
2014-02-13 11:50:00,11.17,11.17,11.15,11.16,62800.0,8.2825,8.2825,8.2677,8.2751,62800.0
2014-02-13 12:00:00,11.17,11.17,11.13,11.13,139200.0,8.2825,8.2825,8.2529,8.2529,139200.0
2014-02-13 12:10:00,11.13,11.15,11.12,11.13,208000.0,8.2529,8.2677,8.2454,8.2529,208000.0
2014-02-13 12:20:00,11.13,11.17,11.13,11.16,88400.0,8.2529,8.2825,8.2529,8.2751,88400.0
2014-02-13 12:30:00,11.16,11.18,11.15,11.15,137600.0,8.2751,8.2899,8.2677,8.2677,137600.0
2014-02-13 12:40:00,11.15,11.16,11.14,11.16,93600.0,8.2677,8.2751,8.2603,8.2751,93600.0
2014-02-13 12:50:00,11.16,11.17,11.15,11.15,197600.0,8.2751,8.2825,8.2677,8.2677,197600.0
2014-02-13 13:00:00,11.15,11.15,11.14,11.15,135200.0,8.2677,8.2677,8.2603,8.2677,135200.0
2014-02-13 13:10:00,11.16,11.17,11.16,11.17,70800.0,8.2751,8.2825,8.2751,8.2825,70800.0
2014-02-13 13:20:00,11.16,11.18,11.16,11.18,63200.0,8.2751,8.2899,8.2751,8.2899,63200.0
2014-02-13 13:30:00,11.18,11.18,11.16,11.16,129600.0,8.2899,8.2899,8.2751,8.2751,129600.0
2014-02-13 13:40:00,11.16,11.17,11.16,11.17,100800.0,8.2751,8.2825,8.2751,8.2825,100800.0
2014-02-13 13:50:00,11.17,11.18,11.17,11.18,54000.0,8.2825,8.2899,8.2825,8.2899,54000.0
2014-02-13 14:00:00,11.18,11.22,11.18,11.21,182800.0,8.2899,8.3196,8.2899,8.3122,182800.0
2014-02-13 14:10:00,11.21,11.21,11.19,11.19,87600.0,8.3122,8.3122,8.2974,8.2974,87600.0
2014-02-13 14:20:00,11.19,11.2,11.19,11.19,71200.0,8.2974,8.3048,8.2974,8.2974,71200.0
2014-02-13 14:30:00,11.19,11.2,11.18,11.19,75600.0,8.2974,8.3048,8.2899,8.2974,75600.0
2014-02-13 14:40:00,11.19,11.21,11.19,11.21,150000.0,8.2974,8.3122,8.2974,8.3122,150000.0
2014-02-13 14:50:00,11.21,11.22,11.21,11.22,95200.0,8.3122,8.3196,8.3122,8.3196,95200.0
2014-02-13 15:00:00,11.22,11.22,11.2,11.21,167600.0,8.3196,8.3196,8.3048,8.3122,167600.0
2014-02-13 15:10:00,11.21,11.21,11.18,11.2,135600.0,8.3122,8.3122,8.2899,8.3048,135600.0
2014-02-13 15:20:00,11.2,11.2,11.18,11.18,255600.0,8.3048,8.3048,8.2899,8.2899,255600.0
2014-02-13 15:30:00,11.18,11.18,11.18,11.18,198400.0,8.2899,8.2899,8.2899,8.2899,198400.0
2014-02-13 15:40:00,11.18,11.18,11.16,11.18,558400.0,8.2899,8.2899,8.2751,8.2899,558400.0
2014-02-13 15:50:00,11.18,11.18,11.16,11.17,1610800.0,8.2899,8.2899,8.2751,8.2825,1610800.0
2014-02-14 09:30:00,11.11,11.18,11.1,11.15,490400.0,8.238,8.2899,8.2306,8.2677,490400.0
2014-02-14 09:40:00,11.14,11.14,11.09,11.12,131200.0,8.2603,8.2603,8.2232,8.2454,131200.0
2014-02-14 09:50:00,11.12,11.14,11.1,11.1,360000.0,8.2454,8.2603,8.2306,8.2306,360000.0
2014-02-14 10:00:00,11.1,11.15,11.09,11.14,99200.0,8.2306,8.2677,8.2232,8.2603,99200.0
2014-02-14 10:10:00,11.14,11.19,11.14,11.19,87600.0,8.2603,8.2974,8.2603,8.2974,87600.0
2014-02-14 10:20:00,11.19,11.21,11.18,11.19,132800.0,8.2974,8.3122,8.2899,8.2974,132800.0
2014-02-14 10:30:00,11.19,11.2,11.18,11.19,110400.0,8.2974,8.3048,8.2899,8.2974,110400.0
2014-02-14 10:40:00,11.19,11.2,11.19,11.2,326000.0,8.2974,8.3048,8.2974,8.3048,326000.0
2014-02-14 10:50:00,11.2,11.2,11.16,11.16,136000.0,8.3048,8.3048,8.2751,8.2751,136000.0
2014-02-14 11:00:00,11.16,11.17,11.15,11.17,84000.0,8.2751,8.2825,8.2677,8.2825,84000.0
2014-02-14 11:10:00,11.18,11.21,11.18,11.21,102800.0,8.2899,8.3122,8.2899,8.3122,102800.0
2014-02-14 11:20:00,11.22,11.22,11.21,11.22,118400.0,8.3196,8.3196,8.3122,8.3196,118400.0
2014-02-14 11:30:00,11.22,11.22,11.22,11.22,77200.0,8.3196,8.3196,8.3196,8.3196,77200.0
2014-02-14 11:40:00,11.22,11.24,11.22,11.24,110000.0,8.3196,8.3344,8.3196,8.3344,110000.0
2014-02-14 11:50:00,11.24,11.25,11.24,11.24,46000.0,8.3344,8.3418,8.3344,8.3344,46000.0
2014-02-14 12:00:00,11.24,11.24,11.22,11.23,70000.0,8.3344,8.3344,8.3196,8.327,70000.0
2014-02-14 12:10:00,11.23,11.24,11.2,11.21,78000.0,8.327,8.3344,8.3048,8.3122,78000.0
2014-02-14 12:20:00,11.2,11.21,11.2,11.21,31600.0,8.3048,8.3122,8.3048,8.3122,31600.0
2014-02-14 12:30:00,11.21,11.22,11.21,11.22,86400.0,8.3122,8.3196,8.3122,8.3196,86400.0
2014-02-14 12:40:00,11.21,11.23,11.21,11.23,56000.0,8.3122,8.327,8.3122,8.327,56000.0
2014-02-14 12:50:00,11.23,11.24,11.22,11.24,158400.0,8.327,8.3344,8.3196,8.3344,158400.0
2014-02-14 13:00:00,11.24,11.24,11.23,11.23,50400.0,8.3344,8.3344,8.327,8.327,50400.0
2014-02-14 13:10:00,11.23,11.23,11.22,11.22,32800.0,8.327,8.327,8.3196,8.3196,32800.0
2014-02-14 13:20:00,11.22,11.23,11.22,11.23,44400.0,8.3196,8.327,8.3196,8.327,44400.0
2014-02-14 13:30:00,11.23,11.24,11.22,11.22,83600.0,8.327,8.3344,8.3196,8.3196,83600.0
2014-02-14 13:40:00,11.22,11.24,11.22,11.24,110000.0,8.3196,8.3344,8.3196,8.3344,110000.0
2014-02-14 13:50:00,11.24,11.24,11.24,11.24,61600.0,8.3344,8.3344,8.3344,8.3344,61600.0
2014-02-14 14:00:00,11.24,11.26,11.24,11.25,71200.0,8.3344,8.3493,8.3344,8.3418,71200.0
2014-02-14 14:10:00,11.25,11.26,11.24,11.26,112800.0,8.3418,8.3493,8.3344,8.3493,112800.0
2014-02-14 14:20:00,11.26,11.26,11.25,11.25,71200.0,8.3493,8.3493,8.3418,8.3418,71200.0
2014-02-14 14:30:00,11.26,11.26,11.25,11.25,44800.0,8.3493,8.3493,8.3418,8.3418,44800.0
2014-02-14 14:40:00,11.25,11.25,11.24,11.24,106800.0,8.3418,8.3418,8.3344,8.3344,106800.0
2014-02-14 14:50:00,11.25,11.25,11.24,11.24,114400.0,8.3418,8.3418,8.3344,8.3344,114400.0
2014-02-14 15:00:00,11.24,11.25,11.23,11.25,298400.0,8.3344,8.3418,8.327,8.3418,298400.0
2014-02-14 15:10:00,11.25,11.26,11.25,11.26,106800.0,8.3418,8.3493,8.3418,8.3493,106800.0
2014-02-14 15:20:00,11.26,11.26,11.25,11.25,163200.0,8.3493,8.3493,8.3418,8.3418,163200.0
2014-02-14 15:30:00,11.25,11.26,11.25,11.26,203200.0,8.3418,8.3493,8.3418,8.3493,203200.0
2014-02-14 15:40:00,11.26,11.26,11.25,11.25,121200.0,8.3493,8.3493,8.3418,8.3418,121200.0
2014-02-14 15:50:00,11.25,11.25,11.24,11.24,547600.0,8.3418,8.3418,8.3344,8.3344,547600.0
2014-02-18 09:30:00,11.25,11.28,11.22,11.28,236400.0,8.3418,8.3641,8.3196,8.3641,236400.0
2014-02-18 09:40:00,11.27,11.27,11.22,11.26,161600.0,8.3567,8.3567,8.3196,8.3493,161600.0
2014-02-18 09:50:00,11.26,11.26,11.22,11.24,156800.0,8.3493,8.3493,8.3196,8.3344,156800.0
2014-02-18 10:00:00,11.24,11.25,11.23,11.25,147600.0,8.3344,8.3418,8.327,8.3418,147600.0
2014-02-18 10:10:00,11.25,11.26,11.24,11.24,136800.0,8.3418,8.3493,8.3344,8.3344,136800.0
2014-02-18 10:20:00,11.24,11.26,11.23,11.24,75200.0,8.3344,8.3493,8.327,8.3344,75200.0
2014-02-18 10:30:00,11.25,11.26,11.24,11.24,114000.0,8.3418,8.3493,8.3344,8.3344,114000.0
2014-02-18 10:40:00,11.25,11.29,11.25,11.29,190400.0,8.3418,8.3715,8.3418,8.3715,190400.0
2014-02-18 10:50:00,11.29,11.31,11.28,11.3,72400.0,8.3715,8.3863,8.3641,8.3789,72400.0
2014-02-18 11:00:00,11.3,11.31,11.27,11.28,114800.0,8.3789,8.3863,8.3567,8.3641,114800.0
2014-02-18 11:10:00,11.28,11.33,11.28,11.33,86000.0,8.3641,8.4012,8.3641,8.4012,86000.0
2014-02-18 11:20:00,11.32,11.32,11.31,11.32,58800.0,8.3937,8.3937,8.3863,8.3937,58800.0
2014-02-18 11:30:00,11.32,11.33,11.31,11.32,58400.0,8.3937,8.4012,8.3863,8.3937,58400.0
2014-02-18 11:40:00,11.32,11.33,11.32,11.32,196800.0,8.3937,8.4012,8.3937,8.3937,196800.0
2014-02-18 11:50:00,11.32,11.33,11.28,11.29,197600.0,8.3937,8.4012,8.3641,8.3715,197600.0
2014-02-18 12:00:00,11.29,11.3,11.28,11.29,193200.0,8.3715,8.3789,8.3641,8.3715,193200.0
2014-02-18 12:10:00,11.29,11.29,11.28,11.28,64000.0,8.3715,8.3715,8.3641,8.3641,64000.0
2014-02-18 12:20:00,11.29,11.3,11.28,11.29,39600.0,8.3715,8.3789,8.3641,8.3715,39600.0
2014-02-18 12:30:00,11.29,11.29,11.28,11.29,40800.0,8.3715,8.3715,8.3641,8.3715,40800.0
2014-02-18 12:40:00,11.29,11.29,11.28,11.28,35200.0,8.3715,8.3715,8.3641,8.3641,35200.0
2014-02-18 12:50:00,11.28,11.29,11.28,11.28,29200.0,8.3641,8.3715,8.3641,8.3641,29200.0
2014-02-18 13:00:00,11.28,11.29,11.28,11.29,76400.0,8.3641,8.3715,8.3641,8.3715,76400.0
2014-02-18 13:10:00,11.29,11.29,11.28,11.28,64800.0,8.3715,8.3715,8.3641,8.3641,64800.0
2014-02-18 13:20:00,11.28,11.29,11.28,11.29,42800.0,8.3641,8.3715,8.3641,8.3715,42800.0
2014-02-18 13:30:00,11.28,11.28,11.27,11.28,128800.0,8.3641,8.3641,8.3567,8.3641,128800.0
2014-02-18 13:40:00,11.28,11.28,11.27,11.27,66000.0,8.3641,8.3641,8.3567,8.3567,66000.0
2014-02-18 13:50:00,11.27,11.28,11.27,11.28,68400.0,8.3567,8.3641,8.3567,8.3641,68400.0
2014-02-18 14:00:00,11.27,11.29,11.27,11.27,58000.0,8.3567,8.3715,8.3567,8.3567,58000.0
2014-02-18 14:10:00,11.27,11.29,11.27,11.28,74400.0,8.3567,8.3715,8.3567,8.3641,74400.0
2014-02-18 14:20:00,11.28,11.29,11.27,11.27,90000.0,8.3641,8.3715,8.3567,8.3567,90000.0
2014-02-18 14:30:00,11.27,11.28,11.26,11.27,126000.0,8.3567,8.3641,8.3493,8.3567,126000.0
2014-02-18 14:40:00,11.28,11.29,11.27,11.29,48400.0,8.3641,8.3715,8.3567,8.3715,48400.0
2014-02-18 14:50:00,11.29,11.29,11.28,11.28,50800.0,8.3715,8.3715,8.3641,8.3641,50800.0
2014-02-18 15:00:00,11.28,11.29,11.27,11.27,115200.0,8.3641,8.3715,8.3567,8.3567,115200.0
2014-02-18 15:10:00,11.28,11.29,11.27,11.29,80000.0,8.3641,8.3715,8.3567,8.3715,80000.0
2014-02-18 15:20:00,11.29,11.29,11.28,11.29,94400.0,8.3715,8.3715,8.3641,8.3715,94400.0
2014-02-18 15:30:00,11.29,11.3,11.29,11.29,115600.0,8.3715,8.3789,8.3715,8.3715,115600.0
2014-02-18 15:40:00,11.29,11.3,11.29,11.3,192800.0,8.3715,8.3789,8.3715,8.3789,192800.0
2014-02-18 15:50:00,11.3,11.3,11.29,11.29,756000.0,8.3789,8.3789,8.3715,8.3715,756000.0
2014-02-19 09:30:00,11.24,11.25,11.2,11.23,1159200.0,8.3344,8.3418,8.3048,8.327,1159200.0
2014-02-19 09:40:00,11.24,11.26,11.23,11.26,70800.0,8.3344,8.3493,8.327,8.3493,70800.0
2014-02-19 09:50:00,11.25,11.27,11.24,11.27,91600.0,8.3418,8.3567,8.3344,8.3567,91600.0
2014-02-19 10:00:00,11.27,11.28,11.25,11.27,98000.0,8.3567,8.3641,8.3418,8.3567,98000.0
2014-02-19 10:10:00,11.27,11.33,11.27,11.32,103600.0,8.3567,8.4012,8.3567,8.3937,103600.0
2014-02-19 10:20:00,11.31,11.33,11.31,11.32,62400.0,8.3863,8.4012,8.3863,8.3937,62400.0
2014-02-19 10:30:00,11.33,11.34,11.31,11.31,26000.0,8.4012,8.4086,8.3863,8.3863,26000.0
2014-02-19 10:40:00,11.31,11.33,11.3,11.31,27600.0,8.3863,8.4012,8.3789,8.3863,27600.0
2014-02-19 10:50:00,11.31,11.32,11.3,11.31,26800.0,8.3863,8.3937,8.3789,8.3863,26800.0
2014-02-19 11:00:00,11.31,11.33,11.3,11.31,30800.0,8.3863,8.4012,8.3789,8.3863,30800.0
2014-02-19 11:10:00,11.32,11.32,11.3,11.31,58000.0,8.3937,8.3937,8.3789,8.3863,58000.0
2014-02-19 11:20:00,11.32,11.35,11.31,11.35,50000.0,8.3937,8.416,8.3863,8.416,50000.0
2014-02-19 11:30:00,11.35,11.35,11.34,11.35,34400.0,8.416,8.416,8.4086,8.416,34400.0
2014-02-19 11:40:00,11.35,11.36,11.34,11.35,26400.0,8.416,8.4234,8.4086,8.416,26400.0
2014-02-19 11:50:00,11.34,11.35,11.29,11.29,80000.0,8.4086,8.416,8.3715,8.3715,80000.0
2014-02-19 12:00:00,11.29,11.32,11.29,11.31,42400.0,8.3715,8.3937,8.3715,8.3863,42400.0
2014-02-19 12:10:00,11.31,11.32,11.29,11.3,30400.0,8.3863,8.3937,8.3715,8.3789,30400.0
2014-02-19 12:20:00,11.3,11.3,11.27,11.29,37200.0,8.3789,8.3789,8.3567,8.3715,37200.0
2014-02-19 12:30:00,11.29,11.3,11.29,11.3,26400.0,8.3715,8.3789,8.3715,8.3789,26400.0
2014-02-19 12:40:00,11.3,11.3,11.27,11.27,44400.0,8.3789,8.3789,8.3567,8.3567,44400.0
2014-02-19 12:50:00,11.27,11.28,11.26,11.26,95600.0,8.3567,8.3641,8.3493,8.3493,95600.0
2014-02-19 13:00:00,11.26,11.28,11.26,11.28,36000.0,8.3493,8.3641,8.3493,8.3641,36000.0
2014-02-19 13:10:00,11.28,11.29,11.28,11.29,28000.0,8.3641,8.3715,8.3641,8.3715,28000.0
2014-02-19 13:20:00,11.3,11.31,11.29,11.31,18400.0,8.3789,8.3863,8.3715,8.3863,18400.0
2014-02-19 13:30:00,11.31,11.31,11.31,11.31,28800.0,8.3863,8.3863,8.3863,8.3863,28800.0
2014-02-19 13:40:00,11.3,11.31,11.3,11.3,13200.0,8.3789,8.3863,8.3789,8.3789,13200.0
2014-02-19 13:50:00,11.31,11.31,11.29,11.29,32400.0,8.3863,8.3863,8.3715,8.3715,32400.0
2014-02-19 14:00:00,11.29,11.32,11.28,11.32,50400.0,8.3715,8.3937,8.3641,8.3937,50400.0
2014-02-19 14:10:00,11.32,11.32,11.3,11.3,86800.0,8.3937,8.3937,8.3789,8.3789,86800.0
2014-02-19 14:20:00,11.3,11.31,11.28,11.31,92800.0,8.3789,8.3863,8.3641,8.3863,92800.0
2014-02-19 14:30:00,11.31,11.31,11.29,11.3,47200.0,8.3863,8.3863,8.3715,8.3789,47200.0
2014-02-19 14:40:00,11.3,11.31,11.3,11.31,108800.0,8.3789,8.3863,8.3789,8.3863,108800.0
2014-02-19 14:50:00,11.3,11.31,11.3,11.31,154800.0,8.3789,8.3863,8.3789,8.3863,154800.0
2014-02-19 15:00:00,11.31,11.31,11.3,11.31,80000.0,8.3863,8.3863,8.3789,8.3863,80000.0
2014-02-19 15:10:00,11.31,11.31,11.29,11.29,208400.0,8.3863,8.3863,8.3715,8.3715,208400.0
2014-02-19 15:20:00,11.29,11.3,11.29,11.29,120800.0,8.3715,8.3789,8.3715,8.3715,120800.0
2014-02-19 15:30:00,11.29,11.29,11.28,11.29,232400.0,8.3715,8.3715,8.3641,8.3715,232400.0
2014-02-19 15:40:00,11.29,11.29,11.27,11.28,196000.0,8.3715,8.3715,8.3567,8.3641,196000.0
2014-02-19 15:50:00,11.28,11.28,11.26,11.28,510000.0,8.3641,8.3641,8.3493,8.3641,510000.0
2014-02-20 09:30:00,11.27,11.31,11.24,11.28,166400.0,8.3567,8.3863,8.3344,8.3641,166400.0
2014-02-20 09:40:00,11.28,11.33,11.28,11.33,82000.0,8.3641,8.4012,8.3641,8.4012,82000.0
2014-02-20 09:50:00,11.32,11.34,11.29,11.29,42000.0,8.3937,8.4086,8.3715,8.3715,42000.0
2014-02-20 10:00:00,11.28,11.32,11.24,11.26,98400.0,8.3641,8.3937,8.3344,8.3493,98400.0
2014-02-20 10:10:00,11.26,11.31,11.26,11.29,50400.0,8.3493,8.3863,8.3493,8.3715,50400.0
2014-02-20 10:20:00,11.28,11.3,11.28,11.29,45200.0,8.3641,8.3789,8.3641,8.3715,45200.0
2014-02-20 10:30:00,11.3,11.36,11.29,11.34,156400.0,8.3789,8.4234,8.3715,8.4086,156400.0
2014-02-20 10:40:00,11.35,11.38,11.35,11.38,89600.0,8.416,8.4382,8.416,8.4382,89600.0
2014-02-20 10:50:00,11.37,11.38,11.37,11.37,65600.0,8.4308,8.4382,8.4308,8.4308,65600.0
2014-02-20 11:00:00,11.37,11.37,11.35,11.36,43600.0,8.4308,8.4308,8.416,8.4234,43600.0
2014-02-20 11:10:00,11.35,11.36,11.33,11.34,36800.0,8.416,8.4234,8.4012,8.4086,36800.0
2014-02-20 11:20:00,11.33,11.34,11.31,11.32,44000.0,8.4012,8.4086,8.3863,8.3937,44000.0
2014-02-20 11:30:00,11.33,11.36,11.33,11.33,48000.0,8.4012,8.4234,8.4012,8.4012,48000.0
2014-02-20 11:40:00,11.33,11.35,11.32,11.34,53200.0,8.4012,8.416,8.3937,8.4086,53200.0
2014-02-20 11:50:00,11.34,11.35,11.33,11.33,41200.0,8.4086,8.416,8.4012,8.4012,41200.0
2014-02-20 12:00:00,11.33,11.33,11.32,11.32,32800.0,8.4012,8.4012,8.3937,8.3937,32800.0
2014-02-20 12:10:00,11.32,11.33,11.31,11.33,50800.0,8.3937,8.4012,8.3863,8.4012,50800.0
2014-02-20 12:20:00,11.32,11.36,11.32,11.36,76400.0,8.3937,8.4234,8.3937,8.4234,76400.0
2014-02-20 12:30:00,11.36,11.37,11.35,11.35,63200.0,8.4234,8.4308,8.416,8.416,63200.0
2014-02-20 12:40:00,11.35,11.36,11.35,11.35,54800.0,8.416,8.4234,8.416,8.416,54800.0
2014-02-20 12:50:00,11.35,11.36,11.35,11.35,40800.0,8.416,8.4234,8.416,8.416,40800.0
2014-02-20 13:00:00,11.35,11.37,11.35,11.35,98400.0,8.416,8.4308,8.416,8.416,98400.0
2014-02-20 13:10:00,11.35,11.35,11.33,11.33,34800.0,8.416,8.416,8.4012,8.4012,34800.0
2014-02-20 13:20:00,11.33,11.34,11.33,11.33,40000.0,8.4012,8.4086,8.4012,8.4012,40000.0
2014-02-20 13:30:00,11.33,11.36,11.33,11.36,70000.0,8.4012,8.4234,8.4012,8.4234,70000.0
2014-02-20 13:40:00,11.35,11.36,11.33,11.33,96800.0,8.416,8.4234,8.4012,8.4012,96800.0
2014-02-20 13:50:00,11.33,11.34,11.33,11.34,41200.0,8.4012,8.4086,8.4012,8.4086,41200.0
2014-02-20 14:00:00,11.34,11.34,11.31,11.33,128000.0,8.4086,8.4086,8.3863,8.4012,128000.0
2014-02-20 14:10:00,11.33,11.35,11.32,11.34,75600.0,8.4012,8.416,8.3937,8.4086,75600.0
2014-02-20 14:20:00,11.34,11.34,11.33,11.34,56400.0,8.4086,8.4086,8.4012,8.4086,56400.0
2014-02-20 14:30:00,11.34,11.35,11.34,11.35,103200.0,8.4086,8.416,8.4086,8.416,103200.0
2014-02-20 14:40:00,11.35,11.36,11.35,11.36,73600.0,8.416,8.4234,8.416,8.4234,73600.0
2014-02-20 14:50:00,11.36,11.38,11.35,11.37,186000.0,8.4234,8.4382,8.416,8.4308,186000.0
2014-02-20 15:00:00,11.37,11.38,11.36,11.36,103200.0,8.4308,8.4382,8.4234,8.4234,103200.0
2014-02-20 15:10:00,11.36,11.36,11.35,11.35,71200.0,8.4234,8.4234,8.416,8.416,71200.0
2014-02-20 15:20:00,11.35,11.36,11.35,11.35,154800.0,8.416,8.4234,8.416,8.416,154800.0
2014-02-20 15:30:00,11.35,11.37,11.35,11.36,244800.0,8.416,8.4308,8.416,8.4234,244800.0
2014-02-20 15:40:00,11.36,11.39,11.36,11.39,246400.0,8.4234,8.4457,8.4234,8.4457,246400.0
2014-02-20 15:50:00,11.39,11.39,11.38,11.38,843200.0,8.4457,8.4457,8.4382,8.4382,843200.0
2014-02-21 09:30:00,11.41,11.43,11.32,11.34,798800.0,8.4605,8.4753,8.3937,8.4086,798800.0
2014-02-21 09:40:00,11.34,11.35,11.32,11.34,59600.0,8.4086,8.416,8.3937,8.4086,59600.0
2014-02-21 09:50:00,11.35,11.38,11.35,11.36,66400.0,8.416,8.4382,8.416,8.4234,66400.0
2014-02-21 10:00:00,11.37,11.41,11.35,11.4,138000.0,8.4308,8.4605,8.416,8.4531,138000.0
2014-02-21 10:10:00,11.4,11.43,11.4,11.43,127600.0,8.4531,8.4753,8.4531,8.4753,127600.0
2014-02-21 10:20:00,11.43,11.43,11.39,11.4,69600.0,8.4753,8.4753,8.4457,8.4531,69600.0
2014-02-21 10:30:00,11.4,11.43,11.4,11.43,68400.0,8.4531,8.4753,8.4531,8.4753,68400.0
2014-02-21 10:40:00,11.43,11.46,11.43,11.46,62400.0,8.4753,8.4976,8.4753,8.4976,62400.0
2014-02-21 10:50:00,11.46,11.46,11.42,11.42,68400.0,8.4976,8.4976,8.4679,8.4679,68400.0
2014-02-21 11:00:00,11.42,11.44,11.4,11.41,100000.0,8.4679,8.4827,8.4531,8.4605,100000.0
2014-02-21 11:10:00,11.41,11.42,11.39,11.39,120000.0,8.4605,8.4679,8.4457,8.4457,120000.0
2014-02-21 11:20:00,11.39,11.41,11.39,11.4,74000.0,8.4457,8.4605,8.4457,8.4531,74000.0
2014-02-21 11:30:00,11.41,11.42,11.41,11.42,76400.0,8.4605,8.4679,8.4605,8.4679,76400.0
2014-02-21 11:40:00,11.41,11.42,11.41,11.42,45200.0,8.4605,8.4679,8.4605,8.4679,45200.0
2014-02-21 11:50:00,11.42,11.42,11.4,11.4,69200.0,8.4679,8.4679,8.4531,8.4531,69200.0
2014-02-21 12:00:00,11.4,11.42,11.4,11.4,64000.0,8.4531,8.4679,8.4531,8.4531,64000.0
2014-02-21 12:10:00,11.4,11.42,11.4,11.41,79600.0,8.4531,8.4679,8.4531,8.4605,79600.0
2014-02-21 12:20:00,11.42,11.42,11.4,11.41,53200.0,8.4679,8.4679,8.4531,8.4605,53200.0
2014-02-21 12:30:00,11.41,11.42,11.41,11.42,114400.0,8.4605,8.4679,8.4605,8.4679,114400.0
2014-02-21 12:40:00,11.42,11.42,11.41,11.41,88800.0,8.4679,8.4679,8.4605,8.4605,88800.0
2014-02-21 12:50:00,11.41,11.42,11.41,11.41,42800.0,8.4605,8.4679,8.4605,8.4605,42800.0
2014-02-21 13:00:00,11.41,11.42,11.41,11.42,88800.0,8.4605,8.4679,8.4605,8.4679,88800.0
2014-02-21 13:10:00,11.41,11.43,11.41,11.42,51600.0,8.4605,8.4753,8.4605,8.4679,51600.0
2014-02-21 13:20:00,11.42,11.43,11.41,11.41,62400.0,8.4679,8.4753,8.4605,8.4605,62400.0
2014-02-21 13:30:00,11.41,11.42,11.41,11.41,340800.0,8.4605,8.4679,8.4605,8.4605,340800.0
2014-02-21 13:40:00,11.41,11.42,11.41,11.41,84800.0,8.4605,8.4679,8.4605,8.4605,84800.0
2014-02-21 13:50:00,11.41,11.42,11.41,11.42,102000.0,8.4605,8.4679,8.4605,8.4679,102000.0
2014-02-21 14:00:00,11.42,11.42,11.41,11.41,101600.0,8.4679,8.4679,8.4605,8.4605,101600.0
2014-02-21 14:10:00,11.41,11.42,11.41,11.41,199200.0,8.4605,8.4679,8.4605,8.4605,199200.0
2014-02-21 14:20:00,11.41,11.41,11.39,11.4,105600.0,8.4605,8.4605,8.4457,8.4531,105600.0
2014-02-21 14:30:00,11.4,11.41,11.4,11.4,190000.0,8.4531,8.4605,8.4531,8.4531,190000.0
2014-02-21 14:40:00,11.4,11.42,11.4,11.41,224400.0,8.4531,8.4679,8.4531,8.4605,224400.0
2014-02-21 14:50:00,11.4,11.42,11.4,11.41,137200.0,8.4531,8.4679,8.4531,8.4605,137200.0
2014-02-21 15:00:00,11.41,11.42,11.4,11.42,106400.0,8.4605,8.4679,8.4531,8.4679,106400.0
2014-02-21 15:10:00,11.42,11.42,11.4,11.42,144800.0,8.4679,8.4679,8.4531,8.4679,144800.0
2014-02-21 15:20:00,11.42,11.43,11.41,11.41,110000.0,8.4679,8.4753,8.4605,8.4605,110000.0
2014-02-21 15:30:00,11.41,11.42,11.41,11.41,268000.0,8.4605,8.4679,8.4605,8.4605,268000.0
2014-02-21 15:40:00,11.41,11.42,11.41,11.41,276800.0,8.4605,8.4679,8.4605,8.4605,276800.0
2014-02-21 15:50:00,11.41,11.42,11.4,11.4,542000.0,8.4605,8.4679,8.4531,8.4531,542000.0
2014-02-24 09:30:00,11.45,11.48,11.43,11.47,128400.0,8.4901,8.5124,8.4753,8.505,128400.0
2014-02-24 09:40:00,11.49,11.49,11.46,11.47,71200.0,8.5198,8.5198,8.4976,8.505,71200.0
2014-02-24 09:50:00,11.47,11.52,11.47,11.5,73600.0,8.505,8.542,8.505,8.5272,73600.0
2014-02-24 10:00:00,11.5,11.5,11.47,11.49,60000.0,8.5272,8.5272,8.505,8.5198,60000.0
2014-02-24 10:10:00,11.49,11.52,11.49,11.51,56400.0,8.5198,8.542,8.5198,8.5346,56400.0
2014-02-24 10:20:00,11.52,11.53,11.51,11.52,80000.0,8.542,8.5495,8.5346,8.542,80000.0
2014-02-24 10:30:00,11.52,11.54,11.52,11.53,132000.0,8.542,8.5569,8.542,8.5495,132000.0
2014-02-24 10:40:00,11.53,11.53,11.52,11.53,50000.0,8.5495,8.5495,8.542,8.5495,50000.0
2014-02-24 10:50:00,11.52,11.53,11.52,11.53,88000.0,8.542,8.5495,8.542,8.5495,88000.0
2014-02-24 11:00:00,11.53,11.53,11.52,11.52,156800.0,8.5495,8.5495,8.542,8.542,156800.0
2014-02-24 11:10:00,11.53,11.54,11.52,11.53,58000.0,8.5495,8.5569,8.542,8.5495,58000.0
2014-02-24 11:20:00,11.53,11.54,11.52,11.53,52800.0,8.5495,8.5569,8.542,8.5495,52800.0
2014-02-24 11:30:00,11.53,11.55,11.53,11.55,122400.0,8.5495,8.5643,8.5495,8.5643,122400.0
2014-02-24 11:40:00,11.55,11.55,11.54,11.55,76000.0,8.5643,8.5643,8.5569,8.5643,76000.0
2014-02-24 11:50:00,11.55,11.55,11.54,11.54,196800.0,8.5643,8.5643,8.5569,8.5569,196800.0
2014-02-24 12:00:00,11.54,11.55,11.54,11.54,57200.0,8.5569,8.5643,8.5569,8.5569,57200.0
2014-02-24 12:10:00,11.54,11.56,11.54,11.55,66800.0,8.5569,8.5717,8.5569,8.5643,66800.0
2014-02-24 12:20:00,11.55,11.56,11.55,11.55,25600.0,8.5643,8.5717,8.5643,8.5643,25600.0
2014-02-24 12:30:00,11.55,11.56,11.55,11.55,93600.0,8.5643,8.5717,8.5643,8.5643,93600.0
2014-02-24 12:40:00,11.55,11.55,11.54,11.54,28800.0,8.5643,8.5643,8.5569,8.5569,28800.0
2014-02-24 12:50:00,11.54,11.55,11.53,11.53,111200.0,8.5569,8.5643,8.5495,8.5495,111200.0
2014-02-24 13:00:00,11.53,11.54,11.53,11.53,51600.0,8.5495,8.5569,8.5495,8.5495,51600.0
2014-02-24 13:10:00,11.53,11.54,11.53,11.53,46400.0,8.5495,8.5569,8.5495,8.5495,46400.0
2014-02-24 13:20:00,11.53,11.54,11.53,11.53,54400.0,8.5495,8.5569,8.5495,8.5495,54400.0
2014-02-24 13:30:00,11.53,11.53,11.52,11.53,73200.0,8.5495,8.5495,8.542,8.5495,73200.0
2014-02-24 13:40:00,11.53,11.53,11.52,11.53,84000.0,8.5495,8.5495,8.542,8.5495,84000.0
2014-02-24 13:50:00,11.53,11.53,11.52,11.53,27200.0,8.5495,8.5495,8.542,8.5495,27200.0
2014-02-24 14:00:00,11.52,11.54,11.52,11.53,90800.0,8.542,8.5569,8.542,8.5495,90800.0
2014-02-24 14:10:00,11.53,11.53,11.52,11.53,45600.0,8.5495,8.5495,8.542,8.5495,45600.0
2014-02-24 14:20:00,11.53,11.53,11.52,11.53,26800.0,8.5495,8.5495,8.542,8.5495,26800.0
2014-02-24 14:30:00,11.52,11.53,11.52,11.53,59600.0,8.542,8.5495,8.542,8.5495,59600.0
2014-02-24 14:40:00,11.53,11.53,11.52,11.53,63200.0,8.5495,8.5495,8.542,8.5495,63200.0
2014-02-24 14:50:00,11.53,11.53,11.52,11.52,51200.0,8.5495,8.5495,8.542,8.542,51200.0
2014-02-24 15:00:00,11.52,11.52,11.51,11.52,107200.0,8.542,8.542,8.5346,8.542,107200.0
2014-02-24 15:10:00,11.52,11.52,11.51,11.52,128800.0,8.542,8.542,8.5346,8.542,128800.0
2014-02-24 15:20:00,11.52,11.52,11.51,11.52,222400.0,8.542,8.542,8.5346,8.542,222400.0
2014-02-24 15:30:00,11.51,11.52,11.51,11.52,348800.0,8.5346,8.542,8.5346,8.542,348800.0
2014-02-24 15:40:00,11.52,11.52,11.51,11.52,138000.0,8.542,8.542,8.5346,8.542,138000.0
2014-02-24 15:50:00,11.52,11.52,11.5,11.5,418400.0,8.542,8.542,8.5272,8.5272,418400.0
2014-02-25 09:30:00,11.5,11.52,11.47,11.5,160400.0,8.5272,8.542,8.505,8.5272,160400.0
2014-02-25 09:40:00,11.51,11.51,11.49,11.49,59600.0,8.5346,8.5346,8.5198,8.5198,59600.0
2014-02-25 09:50:00,11.49,11.51,11.49,11.51,87200.0,8.5198,8.5346,8.5198,8.5346,87200.0
2014-02-25 10:00:00,11.5,11.51,11.49,11.5,175200.0,8.5272,8.5346,8.5198,8.5272,175200.0
2014-02-25 10:10:00,11.5,11.51,11.49,11.51,232400.0,8.5272,8.5346,8.5198,8.5346,232400.0
2014-02-25 10:20:00,11.51,11.52,11.5,11.5,72000.0,8.5346,8.542,8.5272,8.5272,72000.0
2014-02-25 10:30:00,11.5,11.52,11.49,11.52,96400.0,8.5272,8.542,8.5198,8.542,96400.0
2014-02-25 10:40:00,11.53,11.54,11.52,11.52,53600.0,8.5495,8.5569,8.542,8.542,53600.0
2014-02-25 10:50:00,11.52,11.52,11.51,11.51,42000.0,8.542,8.542,8.5346,8.5346,42000.0
2014-02-25 11:00:00,11.51,11.51,11.49,11.49,66400.0,8.5346,8.5346,8.5198,8.5198,66400.0
2014-02-25 11:10:00,11.5,11.54,11.5,11.53,30400.0,8.5272,8.5569,8.5272,8.5495,30400.0
2014-02-25 11:20:00,11.53,11.56,11.53,11.56,45200.0,8.5495,8.5717,8.5495,8.5717,45200.0
2014-02-25 11:30:00,11.56,11.56,11.54,11.54,25600.0,8.5717,8.5717,8.5569,8.5569,25600.0
2014-02-25 11:40:00,11.54,11.54,11.53,11.53,24400.0,8.5569,8.5569,8.5495,8.5495,24400.0
2014-02-25 11:50:00,11.53,11.53,11.49,11.49,74400.0,8.5495,8.5495,8.5198,8.5198,74400.0
2014-02-25 12:00:00,11.49,11.5,11.48,11.49,74000.0,8.5198,8.5272,8.5124,8.5198,74000.0
2014-02-25 12:10:00,11.49,11.51,11.49,11.5,42000.0,8.5198,8.5346,8.5198,8.5272,42000.0
2014-02-25 12:20:00,11.5,11.51,11.49,11.51,81600.0,8.5272,8.5346,8.5198,8.5346,81600.0
2014-02-25 12:30:00,11.51,11.51,11.5,11.51,14000.0,8.5346,8.5346,8.5272,8.5346,14000.0
2014-02-25 12:40:00,11.51,11.51,11.5,11.51,46400.0,8.5346,8.5346,8.5272,8.5346,46400.0
2014-02-25 12:50:00,11.51,11.51,11.49,11.49,39600.0,8.5346,8.5346,8.5198,8.5198,39600.0
2014-02-25 13:00:00,11.49,11.51,11.48,11.5,2834800.0,8.5198,8.5346,8.5124,8.5272,2834800.0
2014-02-25 13:10:00,11.5,11.52,11.49,11.52,76000.0,8.5272,8.542,8.5198,8.542,76000.0
2014-02-25 13:20:00,11.52,11.53,11.52,11.52,29200.0,8.542,8.5495,8.542,8.542,29200.0
2014-02-25 13:30:00,11.52,11.54,11.52,11.53,50400.0,8.542,8.5569,8.542,8.5495,50400.0
2014-02-25 13:40:00,11.53,11.54,11.52,11.52,38000.0,8.5495,8.5569,8.542,8.542,38000.0
2014-02-25 13:50:00,11.53,11.53,11.52,11.53,40800.0,8.5495,8.5495,8.542,8.5495,40800.0
2014-02-25 14:00:00,11.52,11.53,11.5,11.51,75600.0,8.542,8.5495,8.5272,8.5346,75600.0
2014-02-25 14:10:00,11.51,11.52,11.5,11.51,43200.0,8.5346,8.542,8.5272,8.5346,43200.0
2014-02-25 14:20:00,11.51,11.52,11.51,11.52,40800.0,8.5346,8.542,8.5346,8.542,40800.0
2014-02-25 14:30:00,11.52,11.52,11.51,11.51,74800.0,8.542,8.542,8.5346,8.5346,74800.0
2014-02-25 14:40:00,11.51,11.52,11.5,11.5,40000.0,8.5346,8.542,8.5272,8.5272,40000.0
2014-02-25 14:50:00,11.5,11.51,11.5,11.5,76000.0,8.5272,8.5346,8.5272,8.5272,76000.0
2014-02-25 15:00:00,11.5,11.5,11.49,11.5,82000.0,8.5272,8.5272,8.5198,8.5272,82000.0
2014-02-25 15:10:00,11.5,11.51,11.49,11.5,287600.0,8.5272,8.5346,8.5198,8.5272,287600.0
2014-02-25 15:20:00,11.5,11.51,11.49,11.5,114400.0,8.5272,8.5346,8.5198,8.5272,114400.0
2014-02-25 15:30:00,11.5,11.52,11.5,11.52,134800.0,8.5272,8.542,8.5272,8.542,134800.0
2014-02-25 15:40:00,11.52,11.52,11.5,11.51,227600.0,8.542,8.542,8.5272,8.5346,227600.0
2014-02-25 15:50:00,11.51,11.52,11.5,11.52,384400.0,8.5346,8.542,8.5272,8.542,384400.0
2014-02-26 09:30:00,11.52,11.55,11.52,11.55,124800.0,8.542,8.5643,8.542,8.5643,124800.0
2014-02-26 09:40:00,11.54,11.57,11.54,11.56,195600.0,8.5569,8.5791,8.5569,8.5717,195600.0
2014-02-26 09:50:00,11.56,11.57,11.54,11.56,113600.0,8.5717,8.5791,8.5569,8.5717,113600.0
2014-02-26 10:00:00,11.56,11.6,11.56,11.57,200000.0,8.5717,8.6014,8.5717,8.5791,200000.0
2014-02-26 10:10:00,11.56,11.59,11.56,11.58,88000.0,8.5717,8.594,8.5717,8.5865,88000.0
2014-02-26 10:20:00,11.57,11.61,11.57,11.59,83600.0,8.5791,8.6088,8.5791,8.594,83600.0
2014-02-26 10:30:00,11.6,11.62,11.59,11.59,78800.0,8.6014,8.6162,8.594,8.594,78800.0
2014-02-26 10:40:00,11.59,11.6,11.57,11.57,60400.0,8.594,8.6014,8.5791,8.5791,60400.0
2014-02-26 10:50:00,11.57,11.57,11.55,11.56,125600.0,8.5791,8.5791,8.5643,8.5717,125600.0
2014-02-26 11:00:00,11.56,11.57,11.56,11.56,78400.0,8.5717,8.5791,8.5717,8.5717,78400.0
2014-02-26 11:10:00,11.56,11.6,11.56,11.59,110000.0,8.5717,8.6014,8.5717,8.594,110000.0
2014-02-26 11:20:00,11.59,11.6,11.59,11.6,68400.0,8.594,8.6014,8.594,8.6014,68400.0
2014-02-26 11:30:00,11.6,11.61,11.59,11.61,97200.0,8.6014,8.6088,8.594,8.6088,97200.0
2014-02-26 11:40:00,11.61,11.62,11.61,11.62,129200.0,8.6088,8.6162,8.6088,8.6162,129200.0
2014-02-26 11:50:00,11.62,11.62,11.61,11.62,47200.0,8.6162,8.6162,8.6088,8.6162,47200.0
2014-02-26 12:00:00,11.62,11.63,11.62,11.62,62400.0,8.6162,8.6236,8.6162,8.6162,62400.0
2014-02-26 12:10:00,11.62,11.65,11.62,11.65,118400.0,8.6162,8.6384,8.6162,8.6384,118400.0
2014-02-26 12:20:00,11.65,11.65,11.64,11.65,125200.0,8.6384,8.6384,8.631,8.6384,125200.0
2014-02-26 12:30:00,11.65,11.67,11.65,11.67,110800.0,8.6384,8.6533,8.6384,8.6533,110800.0
2014-02-26 12:40:00,11.67,11.67,11.65,11.65,69200.0,8.6533,8.6533,8.6384,8.6384,69200.0
2014-02-26 12:50:00,11.65,11.68,11.65,11.67,65600.0,8.6384,8.6607,8.6384,8.6533,65600.0
2014-02-26 13:00:00,11.67,11.67,11.64,11.64,68400.0,8.6533,8.6533,8.631,8.631,68400.0
2014-02-26 13:10:00,11.64,11.67,11.64,11.66,65600.0,8.631,8.6533,8.631,8.6459,65600.0
2014-02-26 13:20:00,11.65,11.67,11.65,11.67,40800.0,8.6384,8.6533,8.6384,8.6533,40800.0
2014-02-26 13:30:00,11.67,11.67,11.64,11.64,58400.0,8.6533,8.6533,8.631,8.631,58400.0
2014-02-26 13:40:00,11.64,11.65,11.64,11.64,68000.0,8.631,8.6384,8.631,8.631,68000.0
2014-02-26 13:50:00,11.64,11.65,11.62,11.62,68800.0,8.631,8.6384,8.6162,8.6162,68800.0
2014-02-26 14:00:00,11.62,11.63,11.6,11.6,116400.0,8.6162,8.6236,8.6014,8.6014,116400.0
2014-02-26 14:10:00,11.6,11.6,11.58,11.58,126000.0,8.6014,8.6014,8.5865,8.5865,126000.0
2014-02-26 14:20:00,11.58,11.59,11.56,11.56,118400.0,8.5865,8.594,8.5717,8.5717,118400.0
2014-02-26 14:30:00,11.56,11.57,11.55,11.56,102400.0,8.5717,8.5791,8.5643,8.5717,102400.0
2014-02-26 14:40:00,11.56,11.56,11.55,11.56,87200.0,8.5717,8.5717,8.5643,8.5717,87200.0
2014-02-26 14:50:00,11.56,11.57,11.55,11.56,100800.0,8.5717,8.5791,8.5643,8.5717,100800.0
2014-02-26 15:00:00,11.56,11.57,11.54,11.55,108400.0,8.5717,8.5791,8.5569,8.5643,108400.0
2014-02-26 15:10:00,11.55,11.55,11.52,11.54,144000.0,8.5643,8.5643,8.542,8.5569,144000.0
2014-02-26 15:20:00,11.54,11.56,11.54,11.56,195600.0,8.5569,8.5717,8.5569,8.5717,195600.0
2014-02-26 15:30:00,11.56,11.57,11.55,11.56,130800.0,8.5717,8.5791,8.5643,8.5717,130800.0
2014-02-26 15:40:00,11.56,11.57,11.56,11.57,226800.0,8.5717,8.5791,8.5717,8.5791,226800.0
2014-02-26 15:50:00,11.56,11.6,11.56,11.59,600800.0,8.5717,8.6014,8.5717,8.594,600800.0
2014-02-27 09:30:00,11.6,11.65,11.56,11.62,227200.0,8.6014,8.6384,8.5717,8.6162,227200.0
2014-02-27 09:40:00,11.62,11.63,11.61,11.62,196000.0,8.6162,8.6236,8.6088,8.6162,196000.0
2014-02-27 09:50:00,11.62,11.62,11.59,11.62,109200.0,8.6162,8.6162,8.594,8.6162,109200.0
2014-02-27 10:00:00,11.62,11.63,11.57,11.58,144000.0,8.6162,8.6236,8.5791,8.5865,144000.0
2014-02-27 10:10:00,11.57,11.58,11.56,11.58,2683200.0,8.5791,8.5865,8.5717,8.5865,2683200.0
2014-02-27 10:20:00,11.58,11.6,11.57,11.58,160000.0,8.5865,8.6014,8.5791,8.5865,160000.0
2014-02-27 10:30:00,11.58,11.61,11.57,11.61,72800.0,8.5865,8.6088,8.5791,8.6088,72800.0
2014-02-27 10:40:00,11.6,11.6,11.58,11.59,66800.0,8.6014,8.6014,8.5865,8.594,66800.0
2014-02-27 10:50:00,11.6,11.62,11.6,11.61,61600.0,8.6014,8.6162,8.6014,8.6088,61600.0
2014-02-27 11:00:00,11.62,11.62,11.6,11.6,45600.0,8.6162,8.6162,8.6014,8.6014,45600.0
2014-02-27 11:10:00,11.61,11.62,11.6,11.6,78000.0,8.6088,8.6162,8.6014,8.6014,78000.0
2014-02-27 11:20:00,11.6,11.61,11.59,11.61,136800.0,8.6014,8.6088,8.594,8.6088,136800.0
2014-02-27 11:30:00,11.6,11.62,11.6,11.62,62400.0,8.6014,8.6162,8.6014,8.6162,62400.0
2014-02-27 11:40:00,11.61,11.61,11.6,11.61,56000.0,8.6088,8.6088,8.6014,8.6088,56000.0
2014-02-27 11:50:00,11.61,11.62,11.6,11.61,43200.0,8.6088,8.6162,8.6014,8.6088,43200.0
2014-02-27 12:00:00,11.61,11.63,11.61,11.62,59200.0,8.6088,8.6236,8.6088,8.6162,59200.0
2014-02-27 12:10:00,11.62,11.65,11.62,11.65,38000.0,8.6162,8.6384,8.6162,8.6384,38000.0
2014-02-27 12:20:00,11.65,11.66,11.64,11.65,67200.0,8.6384,8.6459,8.631,8.6384,67200.0
2014-02-27 12:30:00,11.65,11.65,11.63,11.64,72000.0,8.6384,8.6384,8.6236,8.631,72000.0
2014-02-27 12:40:00,11.65,11.67,11.65,11.67,36800.0,8.6384,8.6533,8.6384,8.6533,36800.0
2014-02-27 12:50:00,11.67,11.68,11.66,11.68,60400.0,8.6533,8.6607,8.6459,8.6607,60400.0
2014-02-27 13:00:00,11.69,11.73,11.68,11.73,175200.0,8.6681,8.6978,8.6607,8.6978,175200.0
2014-02-27 13:10:00,11.73,11.74,11.73,11.74,95600.0,8.6978,8.7052,8.6978,8.7052,95600.0
2014-02-27 13:20:00,11.74,11.79,11.74,11.76,255200.0,8.7052,8.7423,8.7052,8.72,255200.0
2014-02-27 13:30:00,11.76,11.77,11.74,11.77,238000.0,8.72,8.7274,8.7052,8.7274,238000.0
2014-02-27 13:40:00,11.77,11.8,11.77,11.79,148400.0,8.7274,8.7497,8.7274,8.7423,148400.0
2014-02-27 13:50:00,11.79,11.82,11.78,11.79,218400.0,8.7423,8.7645,8.7348,8.7423,218400.0
2014-02-27 14:00:00,11.79,11.81,11.79,11.8,160800.0,8.7423,8.7571,8.7423,8.7497,160800.0
2014-02-27 14:10:00,11.8,11.84,11.8,11.81,318800.0,8.7497,8.7793,8.7497,8.7571,318800.0
2014-02-27 14:20:00,11.81,11.83,11.8,11.81,161200.0,8.7571,8.7719,8.7497,8.7571,161200.0
2014-02-27 14:30:00,11.81,11.82,11.81,11.81,134400.0,8.7571,8.7645,8.7571,8.7571,134400.0
2014-02-27 14:40:00,11.81,11.82,11.8,11.81,126000.0,8.7571,8.7645,8.7497,8.7571,126000.0
2014-02-27 14:50:00,11.81,11.85,11.81,11.84,183600.0,8.7571,8.7867,8.7571,8.7793,183600.0
2014-02-27 15:00:00,11.84,11.85,11.8,11.85,316800.0,8.7793,8.7867,8.7497,8.7867,316800.0
2014-02-27 15:10:00,11.85,11.87,11.85,11.85,388800.0,8.7867,8.8016,8.7867,8.7867,388800.0
2014-02-27 15:20:00,11.85,11.89,11.85,11.88,389600.0,8.7867,8.8164,8.7867,8.809,389600.0
2014-02-27 15:30:00,11.88,11.88,11.86,11.86,496000.0,8.809,8.809,8.7942,8.7942,496000.0
2014-02-27 15:40:00,11.86,11.88,11.86,11.87,718000.0,8.7942,8.809,8.7942,8.8016,718000.0
2014-02-27 15:50:00,11.87,11.9,11.87,11.89,1449200.0,8.8016,8.8238,8.8016,8.8164,1449200.0
2014-02-28 09:30:00,11.92,11.92,11.79,11.81,312400.0,8.8386,8.8386,8.7423,8.7571,312400.0
2014-02-28 09:40:00,11.81,11.85,11.77,11.77,212000.0,8.7571,8.7867,8.7274,8.7274,212000.0
2014-02-28 09:50:00,11.78,11.78,11.74,11.75,130400.0,8.7348,8.7348,8.7052,8.7126,130400.0
2014-02-28 10:00:00,11.75,11.79,11.74,11.78,366800.0,8.7126,8.7423,8.7052,8.7348,366800.0
2014-02-28 10:10:00,11.79,11.82,11.78,11.79,130000.0,8.7423,8.7645,8.7348,8.7423,130000.0
2014-02-28 10:20:00,11.8,11.83,11.78,11.83,109200.0,8.7497,8.7719,8.7348,8.7719,109200.0
2014-02-28 10:30:00,11.84,11.87,11.84,11.86,130800.0,8.7793,8.8016,8.7793,8.7942,130800.0
2014-02-28 10:40:00,11.86,11.87,11.84,11.84,241600.0,8.7942,8.8016,8.7793,8.7793,241600.0
2014-02-28 10:50:00,11.84,11.84,11.77,11.77,181600.0,8.7793,8.7793,8.7274,8.7274,181600.0
2014-02-28 11:00:00,11.77,11.78,11.74,11.75,128000.0,8.7274,8.7348,8.7052,8.7126,128000.0
2014-02-28 11:10:00,11.75,11.76,11.74,11.74,92400.0,8.7126,8.72,8.7052,8.7052,92400.0
2014-02-28 11:20:00,11.74,11.79,11.74,11.79,198000.0,8.7052,8.7423,8.7052,8.7423,198000.0
2014-02-28 11:30:00,11.79,11.79,11.76,11.76,261600.0,8.7423,8.7423,8.72,8.72,261600.0
2014-02-28 11:40:00,11.76,11.76,11.73,11.74,183200.0,8.72,8.72,8.6978,8.7052,183200.0
2014-02-28 11:50:00,11.74,11.78,11.74,11.77,96000.0,8.7052,8.7348,8.7052,8.7274,96000.0
2014-02-28 12:00:00,11.77,11.78,11.76,11.77,114400.0,8.7274,8.7348,8.72,8.7274,114400.0
2014-02-28 12:10:00,11.77,11.79,11.77,11.79,206000.0,8.7274,8.7423,8.7274,8.7423,206000.0
2014-02-28 12:20:00,11.78,11.8,11.78,11.79,262400.0,8.7348,8.7497,8.7348,8.7423,262400.0
2014-02-28 12:30:00,11.79,11.8,11.78,11.79,216400.0,8.7423,8.7497,8.7348,8.7423,216400.0
2014-02-28 12:40:00,11.79,11.79,11.78,11.79,55600.0,8.7423,8.7423,8.7348,8.7423,55600.0
2014-02-28 12:50:00,11.79,11.8,11.78,11.79,245600.0,8.7423,8.7497,8.7348,8.7423,245600.0
2014-02-28 13:00:00,11.79,11.79,11.78,11.79,183600.0,8.7423,8.7423,8.7348,8.7423,183600.0
2014-02-28 13:10:00,11.79,11.8,11.78,11.8,60800.0,8.7423,8.7497,8.7348,8.7497,60800.0
2014-02-28 13:20:00,11.8,11.8,11.78,11.79,75600.0,8.7497,8.7497,8.7348,8.7423,75600.0
2014-02-28 13:30:00,11.79,11.79,11.78,11.79,56400.0,8.7423,8.7423,8.7348,8.7423,56400.0
2014-02-28 13:40:00,11.79,11.79,11.78,11.79,93200.0,8.7423,8.7423,8.7348,8.7423,93200.0
2014-02-28 13:50:00,11.79,11.8,11.78,11.79,74000.0,8.7423,8.7497,8.7348,8.7423,74000.0
2014-02-28 14:00:00,11.79,11.79,11.76,11.77,98800.0,8.7423,8.7423,8.72,8.7274,98800.0
2014-02-28 14:10:00,11.78,11.79,11.77,11.79,132800.0,8.7348,8.7423,8.7274,8.7423,132800.0
2014-02-28 14:20:00,11.79,11.8,11.77,11.77,120000.0,8.7423,8.7497,8.7274,8.7274,120000.0
2014-02-28 14:30:00,11.77,11.77,11.74,11.74,159600.0,8.7274,8.7274,8.7052,8.7052,159600.0
2014-02-28 14:40:00,11.74,11.76,11.74,11.74,153600.0,8.7052,8.72,8.7052,8.7052,153600.0
2014-02-28 14:50:00,11.74,11.75,11.74,11.74,207600.0,8.7052,8.7126,8.7052,8.7052,207600.0
2014-02-28 15:00:00,11.74,11.74,11.7,11.7,150400.0,8.7052,8.7052,8.6755,8.6755,150400.0
2014-02-28 15:10:00,11.7,11.75,11.69,11.74,260800.0,8.6755,8.7126,8.6681,8.7052,260800.0
2014-02-28 15:20:00,11.74,11.77,11.74,11.76,143600.0,8.7052,8.7274,8.7052,8.72,143600.0
2014-02-28 15:30:00,11.76,11.78,11.76,11.76,198000.0,8.72,8.7348,8.72,8.72,198000.0
2014-02-28 15:40:00,11.76,11.8,11.76,11.77,392400.0,8.72,8.7497,8.72,8.7274,392400.0
2014-02-28 15:50:00,11.77,11.81,11.76,11.8,1401200.0,8.7274,8.7571,8.72,8.7497,1401200.0
2014-03-03 09:30:00,11.76,11.84,11.67,11.69,628000.0,8.72,8.7793,8.6533,8.6681,628000.0
2014-03-03 09:40:00,11.69,11.71,11.68,11.7,328000.0,8.6681,8.6829,8.6607,8.6755,328000.0
2014-03-03 09:50:00,11.7,11.73,11.63,11.64,302400.0,8.6755,8.6978,8.6236,8.631,302400.0
2014-03-03 10:00:00,11.65,11.69,11.59,11.63,644400.0,8.6384,8.6681,8.594,8.6236,644400.0
2014-03-03 10:10:00,11.62,11.63,11.6,11.61,381200.0,8.6162,8.6236,8.6014,8.6088,381200.0
2014-03-03 10:20:00,11.61,11.63,11.59,11.6,2345600.0,8.6088,8.6236,8.594,8.6014,2345600.0
2014-03-03 10:30:00,11.6,11.6,11.56,11.58,561600.0,8.6014,8.6014,8.5717,8.5865,561600.0
2014-03-03 10:40:00,11.58,11.59,11.54,11.54,188000.0,8.5865,8.594,8.5569,8.5569,188000.0
2014-03-03 10:50:00,11.53,11.59,11.53,11.58,203600.0,8.5495,8.594,8.5495,8.5865,203600.0
2014-03-03 11:00:00,11.58,11.58,11.49,11.49,302800.0,8.5865,8.5865,8.5198,8.5198,302800.0
2014-03-03 11:10:00,11.49,11.5,11.48,11.48,188400.0,8.5198,8.5272,8.5124,8.5124,188400.0
2014-03-03 11:20:00,11.48,11.53,11.48,11.52,136400.0,8.5124,8.5495,8.5124,8.542,136400.0
2014-03-03 11:30:00,11.52,11.52,11.49,11.49,511600.0,8.542,8.542,8.5198,8.5198,511600.0
2014-03-03 11:40:00,11.49,11.49,11.46,11.47,118400.0,8.5198,8.5198,8.4976,8.505,118400.0
2014-03-03 11:50:00,11.47,11.49,11.46,11.47,90400.0,8.505,8.5198,8.4976,8.505,90400.0
2014-03-03 12:00:00,11.47,11.47,11.46,11.47,73600.0,8.505,8.505,8.4976,8.505,73600.0
2014-03-03 12:10:00,11.46,11.5,11.45,11.49,474800.0,8.4976,8.5272,8.4901,8.5198,474800.0
2014-03-03 12:20:00,11.49,11.53,11.49,11.51,234000.0,8.5198,8.5495,8.5198,8.5346,234000.0
2014-03-03 12:30:00,11.51,11.56,11.51,11.56,508800.0,8.5346,8.5717,8.5346,8.5717,508800.0
2014-03-03 12:40:00,11.56,11.58,11.55,11.57,2458000.0,8.5717,8.5865,8.5643,8.5791,2458000.0
2014-03-03 12:50:00,11.58,11.6,11.57,11.6,227200.0,8.5865,8.6014,8.5791,8.6014,227200.0
2014-03-03 13:00:00,11.6,11.64,11.6,11.63,110800.0,8.6014,8.631,8.6014,8.6236,110800.0
2014-03-03 13:10:00,11.63,11.63,11.62,11.62,87600.0,8.6236,8.6236,8.6162,8.6162,87600.0
2014-03-03 13:20:00,11.62,11.63,11.62,11.62,66400.0,8.6162,8.6236,8.6162,8.6162,66400.0
2014-03-03 13:30:00,11.62,11.63,11.61,11.62,524800.0,8.6162,8.6236,8.6088,8.6162,524800.0
2014-03-03 13:40:00,11.62,11.63,11.61,11.62,48400.0,8.6162,8.6236,8.6088,8.6162,48400.0
2014-03-03 13:50:00,11.62,11.65,11.62,11.64,93200.0,8.6162,8.6384,8.6162,8.631,93200.0
2014-03-03 14:00:00,11.64,11.66,11.63,11.66,316800.0,8.631,8.6459,8.6236,8.6459,316800.0
2014-03-03 14:10:00,11.66,11.71,11.66,11.71,298800.0,8.6459,8.6829,8.6459,8.6829,298800.0
2014-03-03 14:20:00,11.7,11.73,11.69,11.69,182800.0,8.6755,8.6978,8.6681,8.6681,182800.0
2014-03-03 14:30:00,11.69,11.7,11.67,11.67,332000.0,8.6681,8.6755,8.6533,8.6533,332000.0
2014-03-03 14:40:00,11.67,11.69,11.67,11.69,130800.0,8.6533,8.6681,8.6533,8.6681,130800.0
2014-03-03 14:50:00,11.69,11.69,11.67,11.67,81200.0,8.6681,8.6681,8.6533,8.6533,81200.0
2014-03-03 15:00:00,11.67,11.68,11.65,11.66,118000.0,8.6533,8.6607,8.6384,8.6459,118000.0
2014-03-03 15:10:00,11.65,11.66,11.63,11.65,151600.0,8.6384,8.6459,8.6236,8.6384,151600.0
2014-03-03 15:20:00,11.65,11.65,11.63,11.63,147600.0,8.6384,8.6384,8.6236,8.6236,147600.0
2014-03-03 15:30:00,11.63,11.65,11.63,11.65,216800.0,8.6236,8.6384,8.6236,8.6384,216800.0
2014-03-03 15:40:00,11.65,11.65,11.63,11.63,320400.0,8.6384,8.6384,8.6236,8.6236,320400.0
2014-03-03 15:50:00,11.63,11.64,11.62,11.63,928800.0,8.6236,8.631,8.6162,8.6236,928800.0
2014-03-04 09:30:00,11.78,11.79,11.71,11.72,323200.0,8.7348,8.7423,8.6829,8.6903,323200.0
2014-03-04 09:40:00,11.72,11.74,11.68,11.68,92400.0,8.6903,8.7052,8.6607,8.6607,92400.0
2014-03-04 09:50:00,11.68,11.75,11.68,11.74,161200.0,8.6607,8.7126,8.6607,8.7052,161200.0
2014-03-04 10:00:00,11.74,11.74,11.7,11.72,129600.0,8.7052,8.7052,8.6755,8.6903,129600.0
2014-03-04 10:10:00,11.72,11.75,11.7,11.7,70000.0,8.6903,8.7126,8.6755,8.6755,70000.0
2014-03-04 10:20:00,11.71,11.72,11.7,11.72,50800.0,8.6829,8.6903,8.6755,8.6903,50800.0
2014-03-04 10:30:00,11.72,11.76,11.72,11.75,81200.0,8.6903,8.72,8.6903,8.7126,81200.0
2014-03-04 10:40:00,11.75,11.75,11.73,11.74,113600.0,8.7126,8.7126,8.6978,8.7052,113600.0
2014-03-04 10:50:00,11.75,11.76,11.75,11.76,112400.0,8.7126,8.72,8.7126,8.72,112400.0
2014-03-04 11:00:00,11.76,11.76,11.74,11.74,77200.0,8.72,8.72,8.7052,8.7052,77200.0
2014-03-04 11:10:00,11.74,11.74,11.72,11.72,91600.0,8.7052,8.7052,8.6903,8.6903,91600.0
2014-03-04 11:20:00,11.72,11.72,11.7,11.7,95600.0,8.6903,8.6903,8.6755,8.6755,95600.0
2014-03-04 11:30:00,11.7,11.7,11.68,11.69,84400.0,8.6755,8.6755,8.6607,8.6681,84400.0
2014-03-04 11:40:00,11.69,11.7,11.66,11.68,218400.0,8.6681,8.6755,8.6459,8.6607,218400.0
2014-03-04 11:50:00,11.68,11.68,11.66,11.67,69200.0,8.6607,8.6607,8.6459,8.6533,69200.0
2014-03-04 12:00:00,11.67,11.69,11.67,11.69,79600.0,8.6533,8.6681,8.6533,8.6681,79600.0
2014-03-04 12:10:00,11.69,11.7,11.68,11.7,62400.0,8.6681,8.6755,8.6607,8.6755,62400.0
2014-03-04 12:20:00,11.7,11.71,11.69,11.7,57200.0,8.6755,8.6829,8.6681,8.6755,57200.0
2014-03-04 12:30:00,11.7,11.71,11.7,11.71,59200.0,8.6755,8.6829,8.6755,8.6829,59200.0
2014-03-04 12:40:00,11.71,11.72,11.7,11.72,56800.0,8.6829,8.6903,8.6755,8.6903,56800.0
2014-03-04 12:50:00,11.72,11.72,11.71,11.72,73200.0,8.6903,8.6903,8.6829,8.6903,73200.0
2014-03-04 13:00:00,11.72,11.74,11.72,11.73,109200.0,8.6903,8.7052,8.6903,8.6978,109200.0
2014-03-04 13:10:00,11.73,11.75,11.73,11.74,75200.0,8.6978,8.7126,8.6978,8.7052,75200.0
2014-03-04 13:20:00,11.74,11.75,11.74,11.75,50800.0,8.7052,8.7126,8.7052,8.7126,50800.0
2014-03-04 13:30:00,11.75,11.75,11.74,11.74,86400.0,8.7126,8.7126,8.7052,8.7052,86400.0
2014-03-04 13:40:00,11.74,11.75,11.72,11.72,76800.0,8.7052,8.7126,8.6903,8.6903,76800.0
2014-03-04 13:50:00,11.72,11.73,11.71,11.71,69600.0,8.6903,8.6978,8.6829,8.6829,69600.0
2014-03-04 14:00:00,11.72,11.72,11.7,11.72,103200.0,8.6903,8.6903,8.6755,8.6903,103200.0
2014-03-04 14:10:00,11.71,11.73,11.71,11.72,54000.0,8.6829,8.6978,8.6829,8.6903,54000.0
2014-03-04 14:20:00,11.72,11.73,11.72,11.73,58000.0,8.6903,8.6978,8.6903,8.6978,58000.0
2014-03-04 14:30:00,11.73,11.74,11.7,11.71,97600.0,8.6978,8.7052,8.6755,8.6829,97600.0
2014-03-04 14:40:00,11.71,11.73,11.71,11.72,58800.0,8.6829,8.6978,8.6829,8.6903,58800.0
2014-03-04 14:50:00,11.72,11.74,11.71,11.73,102400.0,8.6903,8.7052,8.6829,8.6978,102400.0
2014-03-04 15:00:00,11.73,11.75,11.73,11.74,92400.0,8.6978,8.7126,8.6978,8.7052,92400.0
2014-03-04 15:10:00,11.74,11.77,11.74,11.76,219200.0,8.7052,8.7274,8.7052,8.72,219200.0
2014-03-04 15:20:00,11.76,11.77,11.74,11.75,149600.0,8.72,8.7274,8.7052,8.7126,149600.0
2014-03-04 15:30:00,11.75,11.75,11.74,11.74,151600.0,8.7126,8.7126,8.7052,8.7052,151600.0
2014-03-04 15:40:00,11.74,11.75,11.74,11.74,211200.0,8.7052,8.7126,8.7052,8.7052,211200.0
2014-03-04 15:50:00,11.74,11.74,11.71,11.71,765600.0,8.7052,8.7052,8.6829,8.6829,765600.0
2014-03-05 09:30:00,11.71,11.98,11.71,11.84,921600.0,8.6829,8.8831,8.6829,8.7793,921600.0
2014-03-05 09:40:00,11.84,11.91,11.84,11.91,436000.0,8.7793,8.8312,8.7793,8.8312,436000.0
2014-03-05 09:50:00,11.91,12.02,11.91,11.99,874400.0,8.8312,8.9128,8.8312,8.8906,874400.0
2014-03-05 10:00:00,11.99,12.07,11.97,12.06,795200.0,8.8906,8.9499,8.8757,8.9425,795200.0
2014-03-05 10:10:00,12.06,12.1,12.0,12.01,530800.0,8.9425,8.9721,8.898,8.9054,530800.0
2014-03-05 10:20:00,12.0,12.04,11.97,11.97,247200.0,8.898,8.9276,8.8757,8.8757,247200.0
2014-03-05 10:30:00,11.97,11.99,11.95,11.95,364400.0,8.8757,8.8906,8.8609,8.8609,364400.0
2014-03-05 10:40:00,11.95,12.0,11.94,11.98,332400.0,8.8609,8.898,8.8535,8.8831,332400.0
2014-03-05 10:50:00,11.99,12.05,11.99,12.04,235200.0,8.8906,8.935,8.8906,8.9276,235200.0
2014-03-05 11:00:00,12.04,12.13,12.04,12.11,433600.0,8.9276,8.9944,8.9276,8.9795,433600.0
2014-03-05 11:10:00,12.11,12.12,12.08,12.12,198400.0,8.9795,8.9869,8.9573,8.9869,198400.0
2014-03-05 11:20:00,12.12,12.19,12.12,12.14,528800.0,8.9869,9.0388,8.9869,9.0018,528800.0
2014-03-05 11:30:00,12.13,12.15,12.09,12.1,436800.0,8.9944,9.0092,8.9647,8.9721,436800.0
2014-03-05 11:40:00,12.11,12.11,12.09,12.09,156800.0,8.9795,8.9795,8.9647,8.9647,156800.0
2014-03-05 11:50:00,12.09,12.1,12.06,12.06,270800.0,8.9647,8.9721,8.9425,8.9425,270800.0
2014-03-05 12:00:00,12.06,12.06,12.01,12.02,152400.0,8.9425,8.9425,8.9054,8.9128,152400.0
2014-03-05 12:10:00,12.02,12.03,12.0,12.02,307200.0,8.9128,8.9202,8.898,8.9128,307200.0
2014-03-05 12:20:00,12.03,12.03,12.01,12.01,308400.0,8.9202,8.9202,8.9054,8.9054,308400.0
2014-03-05 12:30:00,12.01,12.03,12.01,12.02,188400.0,8.9054,8.9202,8.9054,8.9128,188400.0
2014-03-05 12:40:00,12.02,12.04,12.02,12.04,232000.0,8.9128,8.9276,8.9128,8.9276,232000.0
2014-03-05 12:50:00,12.03,12.04,12.02,12.03,64800.0,8.9202,8.9276,8.9128,8.9202,64800.0
2014-03-05 13:00:00,12.03,12.04,12.02,12.03,100800.0,8.9202,8.9276,8.9128,8.9202,100800.0
2014-03-05 13:10:00,12.03,12.04,12.03,12.04,107600.0,8.9202,8.9276,8.9202,8.9276,107600.0
2014-03-05 13:20:00,12.04,12.05,12.02,12.03,149200.0,8.9276,8.935,8.9128,8.9202,149200.0
2014-03-05 13:30:00,12.03,12.04,12.02,12.04,127600.0,8.9202,8.9276,8.9128,8.9276,127600.0
2014-03-05 13:40:00,12.04,12.06,12.04,12.05,189600.0,8.9276,8.9425,8.9276,8.935,189600.0
2014-03-05 13:50:00,12.05,12.05,12.03,12.04,142800.0,8.935,8.935,8.9202,8.9276,142800.0
2014-03-05 14:00:00,12.05,12.05,12.0,12.01,372800.0,8.935,8.935,8.898,8.9054,372800.0
2014-03-05 14:10:00,12.01,12.02,12.0,12.02,178800.0,8.9054,8.9128,8.898,8.9128,178800.0
2014-03-05 14:20:00,12.02,12.03,12.01,12.02,226400.0,8.9128,8.9202,8.9054,8.9128,226400.0
2014-03-05 14:30:00,12.02,12.04,12.01,12.04,204800.0,8.9128,8.9276,8.9054,8.9276,204800.0
2014-03-05 14:40:00,12.04,12.04,12.02,12.04,88800.0,8.9276,8.9276,8.9128,8.9276,88800.0
2014-03-05 14:50:00,12.05,12.06,12.04,12.06,148800.0,8.935,8.9425,8.9276,8.9425,148800.0
2014-03-05 15:00:00,12.06,12.09,12.06,12.09,463200.0,8.9425,8.9647,8.9425,8.9647,463200.0
2014-03-05 15:10:00,12.09,12.09,12.06,12.07,218000.0,8.9647,8.9647,8.9425,8.9499,218000.0
2014-03-05 15:20:00,12.07,12.1,12.06,12.09,323200.0,8.9499,8.9721,8.9425,8.9647,323200.0
2014-03-05 15:30:00,12.09,12.12,12.08,12.12,519600.0,8.9647,8.9869,8.9573,8.9869,519600.0
2014-03-05 15:40:00,12.12,12.14,12.12,12.13,598000.0,8.9869,9.0018,8.9869,8.9944,598000.0
2014-03-05 15:50:00,12.13,12.15,12.11,12.15,1544000.0,8.9944,9.0092,8.9795,9.0092,1544000.0
2014-03-06 09:30:00,12.19,12.19,12.09,12.11,247200.0,9.0388,9.0388,8.9647,8.9795,247200.0
2014-03-06 09:40:00,12.09,12.19,12.09,12.15,416400.0,8.9647,9.0388,8.9647,9.0092,416400.0
2014-03-06 09:50:00,12.16,12.16,12.13,12.15,372000.0,9.0166,9.0166,8.9944,9.0092,372000.0
2014-03-06 10:00:00,12.16,12.16,12.14,12.15,150400.0,9.0166,9.0166,9.0018,9.0092,150400.0
2014-03-06 10:10:00,12.15,12.17,12.14,12.14,290800.0,9.0092,9.024,9.0018,9.0018,290800.0
2014-03-06 10:20:00,12.14,12.17,12.14,12.17,109200.0,9.0018,9.024,9.0018,9.024,109200.0
2014-03-06 10:30:00,12.17,12.17,12.16,12.16,82400.0,9.024,9.024,9.0166,9.0166,82400.0
2014-03-06 10:40:00,12.16,12.17,12.15,12.17,155600.0,9.0166,9.024,9.0092,9.024,155600.0
2014-03-06 10:50:00,12.17,12.17,12.15,12.17,80800.0,9.024,9.024,9.0092,9.024,80800.0
2014-03-06 11:00:00,12.17,12.17,12.16,12.17,57200.0,9.024,9.024,9.0166,9.024,57200.0
2014-03-06 11:10:00,12.17,12.17,12.15,12.17,104800.0,9.024,9.024,9.0092,9.024,104800.0
2014-03-06 11:20:00,12.17,12.18,12.16,12.17,106800.0,9.024,9.0314,9.0166,9.024,106800.0
2014-03-06 11:30:00,12.17,12.21,12.17,12.21,161600.0,9.024,9.0537,9.024,9.0537,161600.0
2014-03-06 11:40:00,12.21,12.23,12.21,12.23,70400.0,9.0537,9.0685,9.0537,9.0685,70400.0
2014-03-06 11:50:00,12.23,12.23,12.22,12.22,82400.0,9.0685,9.0685,9.0611,9.0611,82400.0
2014-03-06 12:00:00,12.22,12.24,12.22,12.24,76400.0,9.0611,9.0759,9.0611,9.0759,76400.0
2014-03-06 12:10:00,12.24,12.24,12.22,12.23,82800.0,9.0759,9.0759,9.0611,9.0685,82800.0
2014-03-06 12:20:00,12.23,12.23,12.2,12.2,51600.0,9.0685,9.0685,9.0463,9.0463,51600.0
2014-03-06 12:30:00,12.2,12.21,12.2,12.2,74800.0,9.0463,9.0537,9.0463,9.0463,74800.0
2014-03-06 12:40:00,12.2,12.21,12.19,12.19,60000.0,9.0463,9.0537,9.0388,9.0388,60000.0
2014-03-06 12:50:00,12.19,12.2,12.19,12.19,69600.0,9.0388,9.0463,9.0388,9.0388,69600.0
2014-03-06 13:00:00,12.2,12.21,12.19,12.2,72800.0,9.0463,9.0537,9.0388,9.0463,72800.0
2014-03-06 13:10:00,12.2,12.21,12.19,12.19,79600.0,9.0463,9.0537,9.0388,9.0388,79600.0
2014-03-06 13:20:00,12.19,12.2,12.18,12.18,64800.0,9.0388,9.0463,9.0314,9.0314,64800.0
2014-03-06 13:30:00,12.18,12.19,12.17,12.18,68400.0,9.0314,9.0388,9.024,9.0314,68400.0
2014-03-06 13:40:00,12.18,12.18,12.16,12.17,91600.0,9.0314,9.0314,9.0166,9.024,91600.0
2014-03-06 13:50:00,12.17,12.18,12.16,12.18,43600.0,9.024,9.0314,9.0166,9.0314,43600.0
2014-03-06 14:00:00,12.18,12.18,12.16,12.18,105200.0,9.0314,9.0314,9.0166,9.0314,105200.0
2014-03-06 14:10:00,12.18,12.18,12.17,12.17,82800.0,9.0314,9.0314,9.024,9.024,82800.0
2014-03-06 14:20:00,12.17,12.18,12.17,12.18,78000.0,9.024,9.0314,9.024,9.0314,78000.0
2014-03-06 14:30:00,12.18,12.18,12.16,12.17,64000.0,9.0314,9.0314,9.0166,9.024,64000.0
2014-03-06 14:40:00,12.17,12.18,12.16,12.17,84000.0,9.024,9.0314,9.0166,9.024,84000.0
2014-03-06 14:50:00,12.17,12.18,12.16,12.16,64800.0,9.024,9.0314,9.0166,9.0166,64800.0
2014-03-06 15:00:00,12.16,12.17,12.14,12.14,98800.0,9.0166,9.024,9.0018,9.0018,98800.0
2014-03-06 15:10:00,12.15,12.15,12.14,12.15,128000.0,9.0092,9.0092,9.0018,9.0092,128000.0
2014-03-06 15:20:00,12.15,12.15,12.13,12.14,102000.0,9.0092,9.0092,8.9944,9.0018,102000.0
2014-03-06 15:30:00,12.14,12.15,12.14,12.15,194400.0,9.0018,9.0092,9.0018,9.0092,194400.0
2014-03-06 15:40:00,12.15,12.15,12.13,12.13,191200.0,9.0092,9.0092,8.9944,8.9944,191200.0
2014-03-06 15:50:00,12.13,12.15,12.12,12.14,394800.0,8.9944,9.0092,8.9869,9.0018,394800.0
2014-03-07 09:30:00,12.17,12.24,12.16,12.24,254800.0,9.024,9.0759,9.0166,9.0759,254800.0
2014-03-07 09:40:00,12.24,12.25,12.18,12.18,103600.0,9.0759,9.0833,9.0314,9.0314,103600.0
2014-03-07 09:50:00,12.18,12.21,12.14,12.21,73600.0,9.0314,9.0537,9.0018,9.0537,73600.0
2014-03-07 10:00:00,12.21,12.24,12.18,12.23,57600.0,9.0537,9.0759,9.0314,9.0685,57600.0
2014-03-07 10:10:00,12.23,12.24,12.21,12.23,92800.0,9.0685,9.0759,9.0537,9.0685,92800.0
2014-03-07 10:20:00,12.24,12.26,12.23,12.24,116000.0,9.0759,9.0908,9.0685,9.0759,116000.0
2014-03-07 10:30:00,12.24,12.27,12.24,12.24,43600.0,9.0759,9.0982,9.0759,9.0759,43600.0
2014-03-07 10:40:00,12.24,12.26,12.22,12.24,54000.0,9.0759,9.0908,9.0611,9.0759,54000.0
2014-03-07 10:50:00,12.24,12.25,12.2,12.21,44800.0,9.0759,9.0833,9.0463,9.0537,44800.0
2014-03-07 11:00:00,12.21,12.21,12.17,12.18,43600.0,9.0537,9.0537,9.024,9.0314,43600.0
2014-03-07 11:10:00,12.19,12.19,12.17,12.18,42400.0,9.0388,9.0388,9.024,9.0314,42400.0
2014-03-07 11:20:00,12.18,12.19,12.16,12.17,45600.0,9.0314,9.0388,9.0166,9.024,45600.0
2014-03-07 11:30:00,12.17,12.18,12.17,12.17,26400.0,9.024,9.0314,9.024,9.024,26400.0
2014-03-07 11:40:00,12.18,12.22,12.18,12.21,107600.0,9.0314,9.0611,9.0314,9.0537,107600.0
2014-03-07 11:50:00,12.21,12.21,12.19,12.21,80000.0,9.0537,9.0537,9.0388,9.0537,80000.0
2014-03-07 12:00:00,12.21,12.23,12.21,12.21,92000.0,9.0537,9.0685,9.0537,9.0537,92000.0
2014-03-07 12:10:00,12.22,12.22,12.2,12.2,25600.0,9.0611,9.0611,9.0463,9.0463,25600.0
2014-03-07 12:20:00,12.21,12.22,12.2,12.21,121600.0,9.0537,9.0611,9.0463,9.0537,121600.0
2014-03-07 12:30:00,12.21,12.21,12.19,12.2,29200.0,9.0537,9.0537,9.0388,9.0463,29200.0
2014-03-07 12:40:00,12.2,12.2,12.19,12.19,55600.0,9.0463,9.0463,9.0388,9.0388,55600.0
2014-03-07 12:50:00,12.19,12.2,12.18,12.2,77200.0,9.0388,9.0463,9.0314,9.0463,77200.0
2014-03-07 13:00:00,12.19,12.19,12.18,12.19,38400.0,9.0388,9.0388,9.0314,9.0388,38400.0
2014-03-07 13:10:00,12.19,12.19,12.17,12.18,56000.0,9.0388,9.0388,9.024,9.0314,56000.0
2014-03-07 13:20:00,12.18,12.19,12.18,12.19,93600.0,9.0314,9.0388,9.0314,9.0388,93600.0
2014-03-07 13:30:00,12.19,12.2,12.18,12.18,86000.0,9.0388,9.0463,9.0314,9.0314,86000.0
2014-03-07 13:40:00,12.19,12.2,12.19,12.19,44000.0,9.0388,9.0463,9.0388,9.0388,44000.0
2014-03-07 13:50:00,12.19,12.22,12.18,12.21,98400.0,9.0388,9.0611,9.0314,9.0537,98400.0
2014-03-07 14:00:00,12.21,12.22,12.21,12.22,178800.0,9.0537,9.0611,9.0537,9.0611,178800.0
2014-03-07 14:10:00,12.22,12.23,12.22,12.22,212400.0,9.0611,9.0685,9.0611,9.0611,212400.0
2014-03-07 14:20:00,12.22,12.22,12.21,12.22,111600.0,9.0611,9.0611,9.0537,9.0611,111600.0
2014-03-07 14:30:00,12.22,12.22,12.2,12.22,107600.0,9.0611,9.0611,9.0463,9.0611,107600.0
2014-03-07 14:40:00,12.22,12.23,12.21,12.22,105600.0,9.0611,9.0685,9.0537,9.0611,105600.0
2014-03-07 14:50:00,12.22,12.22,12.21,12.22,174400.0,9.0611,9.0611,9.0537,9.0611,174400.0
2014-03-07 15:00:00,12.22,12.24,12.22,12.23,129200.0,9.0611,9.0759,9.0611,9.0685,129200.0
2014-03-07 15:10:00,12.23,12.25,12.23,12.24,111600.0,9.0685,9.0833,9.0685,9.0759,111600.0
2014-03-07 15:20:00,12.24,12.24,12.23,12.24,244400.0,9.0759,9.0759,9.0685,9.0759,244400.0
2014-03-07 15:30:00,12.24,12.24,12.23,12.24,315600.0,9.0759,9.0759,9.0685,9.0759,315600.0
2014-03-07 15:40:00,12.24,12.26,12.24,12.26,436400.0,9.0759,9.0908,9.0759,9.0908,436400.0
2014-03-07 15:50:00,12.26,12.27,12.25,12.26,670400.0,9.0908,9.0982,9.0833,9.0908,670400.0
2014-03-10 09:30:00,12.27,12.3,12.2,12.28,402400.0,9.0982,9.1204,9.0463,9.1056,402400.0
2014-03-10 09:40:00,12.28,12.35,12.25,12.33,92800.0,9.1056,9.1575,9.0833,9.1427,92800.0
2014-03-10 09:50:00,12.33,12.33,12.23,12.23,148800.0,9.1427,9.1427,9.0685,9.0685,148800.0
2014-03-10 10:00:00,12.23,12.23,12.16,12.18,97200.0,9.0685,9.0685,9.0166,9.0314,97200.0
2014-03-10 10:10:00,12.19,12.2,12.16,12.18,65200.0,9.0388,9.0463,9.0166,9.0314,65200.0
2014-03-10 10:20:00,12.19,12.19,12.16,12.19,66800.0,9.0388,9.0388,9.0166,9.0388,66800.0
2014-03-10 10:30:00,12.18,12.22,12.18,12.21,78400.0,9.0314,9.0611,9.0314,9.0537,78400.0
2014-03-10 10:40:00,12.21,12.21,12.17,12.19,97200.0,9.0537,9.0537,9.024,9.0388,97200.0
2014-03-10 10:50:00,12.19,12.19,12.15,12.17,116800.0,9.0388,9.0388,9.0092,9.024,116800.0
2014-03-10 11:00:00,12.17,12.2,12.17,12.2,93600.0,9.024,9.0463,9.024,9.0463,93600.0
2014-03-10 11:10:00,12.2,12.24,12.19,12.24,146400.0,9.0463,9.0759,9.0388,9.0759,146400.0
2014-03-10 11:20:00,12.24,12.28,12.24,12.28,175600.0,9.0759,9.1056,9.0759,9.1056,175600.0
2014-03-10 11:30:00,12.28,12.28,12.25,12.26,86400.0,9.1056,9.1056,9.0833,9.0908,86400.0
2014-03-10 11:40:00,12.26,12.26,12.25,12.26,55600.0,9.0908,9.0908,9.0833,9.0908,55600.0
2014-03-10 11:50:00,12.26,12.26,12.23,12.24,80400.0,9.0908,9.0908,9.0685,9.0759,80400.0
2014-03-10 12:00:00,12.24,12.27,12.24,12.26,62400.0,9.0759,9.0982,9.0759,9.0908,62400.0
2014-03-10 12:10:00,12.26,12.27,12.25,12.26,83600.0,9.0908,9.0982,9.0833,9.0908,83600.0
2014-03-10 12:20:00,12.26,12.27,12.25,12.25,57600.0,9.0908,9.0982,9.0833,9.0833,57600.0
2014-03-10 12:30:00,12.25,12.26,12.24,12.25,38400.0,9.0833,9.0908,9.0759,9.0833,38400.0
2014-03-10 12:40:00,12.25,12.25,12.24,12.24,34000.0,9.0833,9.0833,9.0759,9.0759,34000.0
2014-03-10 12:50:00,12.25,12.27,12.24,12.26,50800.0,9.0833,9.0982,9.0759,9.0908,50800.0
2014-03-10 13:00:00,12.27,12.27,12.25,12.26,44800.0,9.0982,9.0982,9.0833,9.0908,44800.0
2014-03-10 13:10:00,12.26,12.26,12.25,12.26,86000.0,9.0908,9.0908,9.0833,9.0908,86000.0
2014-03-10 13:20:00,12.26,12.26,12.25,12.26,29600.0,9.0908,9.0908,9.0833,9.0908,29600.0
2014-03-10 13:30:00,12.26,12.26,12.23,12.23,72800.0,9.0908,9.0908,9.0685,9.0685,72800.0
2014-03-10 13:40:00,12.23,12.23,12.22,12.23,56400.0,9.0685,9.0685,9.0611,9.0685,56400.0
2014-03-10 13:50:00,12.22,12.23,12.22,12.23,70000.0,9.0611,9.0685,9.0611,9.0685,70000.0
2014-03-10 14:00:00,12.23,12.24,12.22,12.24,76400.0,9.0685,9.0759,9.0611,9.0759,76400.0
2014-03-10 14:10:00,12.24,12.24,12.23,12.24,73600.0,9.0759,9.0759,9.0685,9.0759,73600.0
2014-03-10 14:20:00,12.24,12.25,12.24,12.25,85200.0,9.0759,9.0833,9.0759,9.0833,85200.0
2014-03-10 14:30:00,12.25,12.27,12.24,12.26,144800.0,9.0833,9.0982,9.0759,9.0908,144800.0
2014-03-10 14:40:00,12.26,12.27,12.25,12.27,78800.0,9.0908,9.0982,9.0833,9.0982,78800.0
2014-03-10 14:50:00,12.27,12.27,12.25,12.26,104000.0,9.0982,9.0982,9.0833,9.0908,104000.0
2014-03-10 15:00:00,12.26,12.26,12.24,12.25,242400.0,9.0908,9.0908,9.0759,9.0833,242400.0
2014-03-10 15:10:00,12.25,12.25,12.22,12.23,100400.0,9.0833,9.0833,9.0611,9.0685,100400.0
2014-03-10 15:20:00,12.24,12.25,12.24,12.25,104000.0,9.0759,9.0833,9.0759,9.0833,104000.0
2014-03-10 15:30:00,12.25,12.27,12.25,12.26,175200.0,9.0833,9.0982,9.0833,9.0908,175200.0
2014-03-10 15:40:00,12.26,12.29,12.26,12.28,244800.0,9.0908,9.113,9.0908,9.1056,244800.0
2014-03-10 15:50:00,12.28,12.29,12.26,12.27,377600.0,9.1056,9.113,9.0908,9.0982,377600.0
2014-03-11 09:30:00,12.27,12.28,12.22,12.24,255200.0,9.0982,9.1056,9.0611,9.0759,255200.0
2014-03-11 09:40:00,12.25,12.28,12.24,12.24,124400.0,9.0833,9.1056,9.0759,9.0759,124400.0
2014-03-11 09:50:00,12.24,12.24,12.2,12.22,120000.0,9.0759,9.0759,9.0463,9.0611,120000.0
2014-03-11 10:00:00,12.22,12.22,12.18,12.21,93200.0,9.0611,9.0611,9.0314,9.0537,93200.0
2014-03-11 10:10:00,12.21,12.21,12.16,12.18,134400.0,9.0537,9.0537,9.0166,9.0314,134400.0
2014-03-11 10:20:00,12.18,12.2,12.16,12.2,129200.0,9.0314,9.0463,9.0166,9.0463,129200.0
2014-03-11 10:30:00,12.21,12.23,12.2,12.22,80400.0,9.0537,9.0685,9.0463,9.0611,80400.0
2014-03-11 10:40:00,12.22,12.24,12.21,12.24,90000.0,9.0611,9.0759,9.0537,9.0759,90000.0
2014-03-11 10:50:00,12.25,12.26,12.24,12.25,84800.0,9.0833,9.0908,9.0759,9.0833,84800.0
2014-03-11 11:00:00,12.25,12.26,12.24,12.24,64400.0,9.0833,9.0908,9.0759,9.0759,64400.0
2014-03-11 11:10:00,12.24,12.24,12.22,12.23,65600.0,9.0759,9.0759,9.0611,9.0685,65600.0
2014-03-11 11:20:00,12.22,12.26,12.22,12.26,101200.0,9.0611,9.0908,9.0611,9.0908,101200.0
2014-03-11 11:30:00,12.26,12.27,12.25,12.25,69600.0,9.0908,9.0982,9.0833,9.0833,69600.0
2014-03-11 11:40:00,12.26,12.26,12.22,12.22,65600.0,9.0908,9.0908,9.0611,9.0611,65600.0
2014-03-11 11:50:00,12.22,12.22,12.2,12.21,202000.0,9.0611,9.0611,9.0463,9.0537,202000.0
2014-03-11 12:00:00,12.21,12.21,12.19,12.2,83200.0,9.0537,9.0537,9.0388,9.0463,83200.0
2014-03-11 12:10:00,12.2,12.2,12.15,12.15,159600.0,9.0463,9.0463,9.0092,9.0092,159600.0
2014-03-11 12:20:00,12.15,12.19,12.14,12.18,87600.0,9.0092,9.0388,9.0018,9.0314,87600.0
2014-03-11 12:30:00,12.19,12.2,12.18,12.2,96400.0,9.0388,9.0463,9.0314,9.0463,96400.0
2014-03-11 12:40:00,12.2,12.21,12.19,12.21,80800.0,9.0463,9.0537,9.0388,9.0537,80800.0
2014-03-11 12:50:00,12.2,12.21,12.19,12.19,70400.0,9.0463,9.0537,9.0388,9.0388,70400.0
2014-03-11 13:00:00,12.19,12.19,12.18,12.19,114400.0,9.0388,9.0388,9.0314,9.0388,114400.0
2014-03-11 13:10:00,12.19,12.2,12.18,12.18,64800.0,9.0388,9.0463,9.0314,9.0314,64800.0
2014-03-11 13:20:00,12.18,12.18,12.15,12.15,159200.0,9.0314,9.0314,9.0092,9.0092,159200.0
2014-03-11 13:30:00,12.15,12.18,12.14,12.18,77600.0,9.0092,9.0314,9.0018,9.0314,77600.0
2014-03-11 13:40:00,12.18,12.2,12.18,12.2,71200.0,9.0314,9.0463,9.0314,9.0463,71200.0
2014-03-11 13:50:00,12.2,12.2,12.19,12.19,108000.0,9.0463,9.0463,9.0388,9.0388,108000.0
2014-03-11 14:00:00,12.19,12.2,12.19,12.2,87200.0,9.0388,9.0463,9.0388,9.0463,87200.0
2014-03-11 14:10:00,12.2,12.2,12.2,12.2,101600.0,9.0463,9.0463,9.0463,9.0463,101600.0
2014-03-11 14:20:00,12.2,12.2,12.18,12.2,126800.0,9.0463,9.0463,9.0314,9.0463,126800.0
2014-03-11 14:30:00,12.2,12.2,12.17,12.19,125200.0,9.0463,9.0463,9.024,9.0388,125200.0
2014-03-11 14:40:00,12.19,12.19,12.18,12.18,105200.0,9.0388,9.0388,9.0314,9.0314,105200.0
2014-03-11 14:50:00,12.18,12.19,12.18,12.18,78800.0,9.0314,9.0388,9.0314,9.0314,78800.0
2014-03-11 15:00:00,12.18,12.18,12.17,12.17,152400.0,9.0314,9.0314,9.024,9.024,152400.0
2014-03-11 15:10:00,12.17,12.18,12.16,12.18,150400.0,9.024,9.0314,9.0166,9.0314,150400.0
2014-03-11 15:20:00,12.18,12.2,12.18,12.2,196400.0,9.0314,9.0463,9.0314,9.0463,196400.0
2014-03-11 15:30:00,12.2,12.21,12.19,12.21,215600.0,9.0463,9.0537,9.0388,9.0537,215600.0
2014-03-11 15:40:00,12.21,12.21,12.2,12.2,238000.0,9.0537,9.0537,9.0463,9.0463,238000.0
2014-03-11 15:50:00,12.2,12.21,12.19,12.21,396800.0,9.0463,9.0537,9.0388,9.0537,396800.0
2014-03-12 09:30:00,12.13,12.15,12.03,12.03,118400.0,8.9944,9.0092,8.9202,8.9202,118400.0
2014-03-12 09:40:00,12.03,12.07,12.02,12.06,69600.0,8.9202,8.9499,8.9128,8.9425,69600.0
2014-03-12 09:50:00,12.06,12.11,12.05,12.09,50800.0,8.9425,8.9795,8.935,8.9647,50800.0
2014-03-12 10:00:00,12.08,12.11,12.08,12.11,37200.0,8.9573,8.9795,8.9573,8.9795,37200.0
2014-03-12 10:10:00,12.11,12.12,12.06,12.07,95200.0,8.9795,8.9869,8.9425,8.9499,95200.0
2014-03-12 10:20:00,12.07,12.12,12.07,12.11,128400.0,8.9499,8.9869,8.9499,8.9795,128400.0
2014-03-12 10:30:00,12.11,12.12,12.09,12.11,129600.0,8.9795,8.9869,8.9647,8.9795,129600.0
2014-03-12 10:40:00,12.1,12.11,12.05,12.05,169200.0,8.9721,8.9795,8.935,8.935,169200.0
2014-03-12 10:50:00,12.05,12.12,12.05,12.11,75600.0,8.935,8.9869,8.935,8.9795,75600.0
2014-03-12 11:00:00,12.12,12.14,12.12,12.13,42000.0,8.9869,9.0018,8.9869,8.9944,42000.0
2014-03-12 11:10:00,12.13,12.15,12.13,12.13,36000.0,8.9944,9.0092,8.9944,8.9944,36000.0
2014-03-12 11:20:00,12.13,12.17,12.13,12.15,67200.0,8.9944,9.024,8.9944,9.0092,67200.0
2014-03-12 11:30:00,12.15,12.17,12.15,12.17,48400.0,9.0092,9.024,9.0092,9.024,48400.0
2014-03-12 11:40:00,12.16,12.17,12.16,12.16,54000.0,9.0166,9.024,9.0166,9.0166,54000.0
2014-03-12 11:50:00,12.15,12.15,12.14,12.14,50400.0,9.0092,9.0092,9.0018,9.0018,50400.0
2014-03-12 12:00:00,12.14,12.15,12.12,12.15,104400.0,9.0018,9.0092,8.9869,9.0092,104400.0
2014-03-12 12:10:00,12.15,12.17,12.14,12.16,44000.0,9.0092,9.024,9.0018,9.0166,44000.0
2014-03-12 12:20:00,12.16,12.18,12.16,12.16,20000.0,9.0166,9.0314,9.0166,9.0166,20000.0
2014-03-12 12:30:00,12.16,12.17,12.14,12.14,35200.0,9.0166,9.024,9.0018,9.0018,35200.0
2014-03-12 12:40:00,12.14,12.16,12.14,12.16,33200.0,9.0018,9.0166,9.0018,9.0166,33200.0
2014-03-12 12:50:00,12.15,12.17,12.15,12.17,36000.0,9.0092,9.024,9.0092,9.024,36000.0
2014-03-12 13:00:00,12.18,12.18,12.15,12.16,31200.0,9.0314,9.0314,9.0092,9.0166,31200.0
2014-03-12 13:10:00,12.15,12.15,12.15,12.15,29600.0,9.0092,9.0092,9.0092,9.0092,29600.0
2014-03-12 13:20:00,12.15,12.15,12.13,12.15,79600.0,9.0092,9.0092,8.9944,9.0092,79600.0
2014-03-12 13:30:00,12.15,12.16,12.15,12.16,66400.0,9.0092,9.0166,9.0092,9.0166,66400.0
2014-03-12 13:40:00,12.16,12.17,12.16,12.16,26400.0,9.0166,9.024,9.0166,9.0166,26400.0
2014-03-12 13:50:00,12.16,12.17,12.16,12.17,31600.0,9.0166,9.024,9.0166,9.024,31600.0
2014-03-12 14:00:00,12.17,12.18,12.17,12.17,69200.0,9.024,9.0314,9.024,9.024,69200.0
2014-03-12 14:10:00,12.17,12.18,12.17,12.17,46000.0,9.024,9.0314,9.024,9.024,46000.0
2014-03-12 14:20:00,12.17,12.18,12.17,12.18,64400.0,9.024,9.0314,9.024,9.0314,64400.0
2014-03-12 14:30:00,12.18,12.2,12.18,12.19,66800.0,9.0314,9.0463,9.0314,9.0388,66800.0
2014-03-12 14:40:00,12.19,12.22,12.19,12.21,220400.0,9.0388,9.0611,9.0388,9.0537,220400.0
2014-03-12 14:50:00,12.2,12.2,12.16,12.16,91200.0,9.0463,9.0463,9.0166,9.0166,91200.0
2014-03-12 15:00:00,12.16,12.19,12.16,12.18,98400.0,9.0166,9.0388,9.0166,9.0314,98400.0
2014-03-12 15:10:00,12.18,12.19,12.17,12.19,135600.0,9.0314,9.0388,9.024,9.0388,135600.0
2014-03-12 15:20:00,12.19,12.19,12.18,12.19,167200.0,9.0388,9.0388,9.0314,9.0388,167200.0
2014-03-12 15:30:00,12.19,12.2,12.18,12.19,240000.0,9.0388,9.0463,9.0314,9.0388,240000.0
2014-03-12 15:40:00,12.19,12.2,12.18,12.2,170800.0,9.0388,9.0463,9.0314,9.0463,170800.0
2014-03-12 15:50:00,12.2,12.22,12.2,12.22,563200.0,9.0463,9.0611,9.0463,9.0611,563200.0
2014-03-13 09:30:00,12.25,12.36,12.23,12.34,346000.0,9.0833,9.1649,9.0685,9.1501,346000.0
2014-03-13 09:40:00,12.34,12.35,12.28,12.29,339600.0,9.1501,9.1575,9.1056,9.113,339600.0
2014-03-13 09:50:00,12.29,12.3,12.25,12.28,100400.0,9.113,9.1204,9.0833,9.1056,100400.0
2014-03-13 10:00:00,12.28,12.3,12.28,12.29,204000.0,9.1056,9.1204,9.1056,9.113,204000.0
2014-03-13 10:10:00,12.29,12.29,12.24,12.28,94400.0,9.113,9.113,9.0759,9.1056,94400.0
2014-03-13 10:20:00,12.28,12.3,12.28,12.28,144000.0,9.1056,9.1204,9.1056,9.1056,144000.0
2014-03-13 10:30:00,12.28,12.3,12.24,12.24,91600.0,9.1056,9.1204,9.0759,9.0759,91600.0
2014-03-13 10:40:00,12.24,12.24,12.22,12.22,44000.0,9.0759,9.0759,9.0611,9.0611,44000.0
2014-03-13 10:50:00,12.23,12.24,12.21,12.21,82000.0,9.0685,9.0759,9.0537,9.0537,82000.0
2014-03-13 11:00:00,12.21,12.24,12.2,12.23,69600.0,9.0537,9.0759,9.0463,9.0685,69600.0
2014-03-13 11:10:00,12.23,12.23,12.21,12.21,132400.0,9.0685,9.0685,9.0537,9.0537,132400.0
2014-03-13 11:20:00,12.21,12.22,12.18,12.18,87200.0,9.0537,9.0611,9.0314,9.0314,87200.0
2014-03-13 11:30:00,12.18,12.21,12.18,12.19,69200.0,9.0314,9.0537,9.0314,9.0388,69200.0
2014-03-13 11:40:00,12.19,12.22,12.19,12.19,75600.0,9.0388,9.0611,9.0388,9.0388,75600.0
2014-03-13 11:50:00,12.19,12.2,12.18,12.18,56400.0,9.0388,9.0463,9.0314,9.0314,56400.0
2014-03-13 12:00:00,12.18,12.18,12.15,12.16,62800.0,9.0314,9.0314,9.0092,9.0166,62800.0
2014-03-13 12:10:00,12.17,12.17,12.13,12.15,101200.0,9.024,9.024,8.9944,9.0092,101200.0
2014-03-13 12:20:00,12.15,12.16,12.13,12.13,65600.0,9.0092,9.0166,8.9944,8.9944,65600.0
2014-03-13 12:30:00,12.13,12.14,12.11,12.11,71200.0,8.9944,9.0018,8.9795,8.9795,71200.0
2014-03-13 12:40:00,12.11,12.13,12.11,12.12,52400.0,8.9795,8.9944,8.9795,8.9869,52400.0
2014-03-13 12:50:00,12.12,12.12,12.1,12.11,48000.0,8.9869,8.9869,8.9721,8.9795,48000.0
2014-03-13 13:00:00,12.1,12.1,12.05,12.08,106000.0,8.9721,8.9721,8.935,8.9573,106000.0
2014-03-13 13:10:00,12.08,12.08,12.05,12.06,96800.0,8.9573,8.9573,8.935,8.9425,96800.0
2014-03-13 13:20:00,12.06,12.07,12.04,12.07,102400.0,8.9425,8.9499,8.9276,8.9499,102400.0
2014-03-13 13:30:00,12.08,12.08,12.05,12.05,123600.0,8.9573,8.9573,8.935,8.935,123600.0
2014-03-13 13:40:00,12.05,12.08,12.04,12.08,91200.0,8.935,8.9573,8.9276,8.9573,91200.0
2014-03-13 13:50:00,12.07,12.08,12.06,12.06,158800.0,8.9499,8.9573,8.9425,8.9425,158800.0
2014-03-13 14:00:00,12.06,12.08,12.05,12.06,100000.0,8.9425,8.9573,8.935,8.9425,100000.0
2014-03-13 14:10:00,12.06,12.07,12.06,12.07,150400.0,8.9425,8.9499,8.9425,8.9499,150400.0
2014-03-13 14:20:00,12.06,12.07,12.05,12.07,126800.0,8.9425,8.9499,8.935,8.9499,126800.0
2014-03-13 14:30:00,12.07,12.07,12.06,12.06,74800.0,8.9499,8.9499,8.9425,8.9425,74800.0
2014-03-13 14:40:00,12.06,12.08,12.05,12.05,403600.0,8.9425,8.9573,8.935,8.935,403600.0
2014-03-13 14:50:00,12.05,12.06,12.04,12.06,311200.0,8.935,8.9425,8.9276,8.9425,311200.0
2014-03-13 15:00:00,12.05,12.06,12.05,12.05,227200.0,8.935,8.9425,8.935,8.935,227200.0
2014-03-13 15:10:00,12.05,12.07,12.04,12.05,300400.0,8.935,8.9499,8.9276,8.935,300400.0
2014-03-13 15:20:00,12.04,12.06,12.04,12.06,198000.0,8.9276,8.9425,8.9276,8.9425,198000.0
2014-03-13 15:30:00,12.06,12.08,12.05,12.07,312000.0,8.9425,8.9573,8.935,8.9499,312000.0
2014-03-13 15:40:00,12.07,12.09,12.06,12.09,181200.0,8.9499,8.9647,8.9425,8.9647,181200.0
2014-03-13 15:50:00,12.09,12.1,12.07,12.1,504400.0,8.9647,8.9721,8.9499,8.9721,504400.0
2014-03-14 09:30:00,12.05,12.17,12.04,12.11,306000.0,8.935,9.024,8.9276,8.9795,306000.0
2014-03-14 09:40:00,12.12,12.15,12.09,12.1,44400.0,8.9869,9.0092,8.9647,8.9721,44400.0
2014-03-14 09:50:00,12.1,12.14,12.07,12.11,54800.0,8.9721,9.0018,8.9499,8.9795,54800.0
2014-03-14 10:00:00,12.11,12.17,12.11,12.17,46000.0,8.9795,9.024,8.9795,9.024,46000.0
2014-03-14 10:10:00,12.16,12.17,12.13,12.13,50000.0,9.0166,9.024,8.9944,8.9944,50000.0
2014-03-14 10:20:00,12.13,12.15,12.12,12.13,274000.0,8.9944,9.0092,8.9869,8.9944,274000.0
2014-03-14 10:30:00,12.14,12.16,12.12,12.13,191600.0,9.0018,9.0166,8.9869,8.9944,191600.0
2014-03-14 10:40:00,12.12,12.15,12.11,12.12,42000.0,8.9869,9.0092,8.9795,8.9869,42000.0
2014-03-14 10:50:00,12.12,12.12,12.09,12.1,28000.0,8.9869,8.9869,8.9647,8.9721,28000.0
2014-03-14 11:00:00,12.11,12.11,12.07,12.09,34800.0,8.9795,8.9795,8.9499,8.9647,34800.0
2014-03-14 11:10:00,12.09,12.09,12.06,12.06,29600.0,8.9647,8.9647,8.9425,8.9425,29600.0
2014-03-14 11:20:00,12.06,12.06,12.03,12.05,34400.0,8.9425,8.9425,8.9202,8.935,34400.0
2014-03-14 11:30:00,12.05,12.08,12.05,12.08,27600.0,8.935,8.9573,8.935,8.9573,27600.0
2014-03-14 11:40:00,12.08,12.12,12.08,12.12,73600.0,8.9573,8.9869,8.9573,8.9869,73600.0
2014-03-14 11:50:00,12.12,12.13,12.11,12.12,51600.0,8.9869,8.9944,8.9795,8.9869,51600.0
2014-03-14 12:00:00,12.12,12.12,12.09,12.09,95200.0,8.9869,8.9869,8.9647,8.9647,95200.0
2014-03-14 12:10:00,12.09,12.1,12.08,12.08,1560800.0,8.9647,8.9721,8.9573,8.9573,1560800.0
2014-03-14 12:20:00,12.08,12.1,12.06,12.06,78400.0,8.9573,8.9721,8.9425,8.9425,78400.0
2014-03-14 12:30:00,12.06,12.07,12.05,12.06,142000.0,8.9425,8.9499,8.935,8.9425,142000.0
2014-03-14 12:40:00,12.06,12.1,12.06,12.1,91600.0,8.9425,8.9721,8.9425,8.9721,91600.0
2014-03-14 12:50:00,12.1,12.11,12.08,12.1,845600.0,8.9721,8.9795,8.9573,8.9721,845600.0
2014-03-14 13:00:00,12.1,12.1,12.09,12.09,116800.0,8.9721,8.9721,8.9647,8.9647,116800.0
2014-03-14 13:10:00,12.09,12.11,12.09,12.11,80000.0,8.9647,8.9795,8.9647,8.9795,80000.0
2014-03-14 13:20:00,12.11,12.11,12.09,12.09,36800.0,8.9795,8.9795,8.9647,8.9647,36800.0
2014-03-14 13:30:00,12.09,12.12,12.09,12.11,132000.0,8.9647,8.9869,8.9647,8.9795,132000.0
2014-03-14 13:40:00,12.11,12.11,12.1,12.11,48400.0,8.9795,8.9795,8.9721,8.9795,48400.0
2014-03-14 13:50:00,12.11,12.12,12.11,12.12,74800.0,8.9795,8.9869,8.9795,8.9869,74800.0
2014-03-14 14:00:00,12.12,12.13,12.11,12.12,168000.0,8.9869,8.9944,8.9795,8.9869,168000.0
2014-03-14 14:10:00,12.12,12.14,12.12,12.13,150400.0,8.9869,9.0018,8.9869,8.9944,150400.0
2014-03-14 14:20:00,12.13,12.17,12.13,12.15,114400.0,8.9944,9.024,8.9944,9.0092,114400.0
2014-03-14 14:30:00,12.15,12.15,12.15,12.15,109600.0,9.0092,9.0092,9.0092,9.0092,109600.0
2014-03-14 14:40:00,12.15,12.15,12.13,12.14,152000.0,9.0092,9.0092,8.9944,9.0018,152000.0
2014-03-14 14:50:00,12.14,12.15,12.13,12.13,156800.0,9.0018,9.0092,8.9944,8.9944,156800.0
2014-03-14 15:00:00,12.13,12.17,12.13,12.13,264000.0,8.9944,9.024,8.9944,8.9944,264000.0
2014-03-14 15:10:00,12.13,12.13,12.12,12.13,213600.0,8.9944,8.9944,8.9869,8.9944,213600.0
2014-03-14 15:20:00,12.13,12.15,12.13,12.15,265600.0,8.9944,9.0092,8.9944,9.0092,265600.0
2014-03-14 15:30:00,12.15,12.15,12.13,12.13,231200.0,9.0092,9.0092,8.9944,8.9944,231200.0
2014-03-14 15:40:00,12.13,12.13,12.11,12.12,224000.0,8.9944,8.9944,8.9795,8.9869,224000.0
2014-03-14 15:50:00,12.12,12.13,12.1,12.13,527600.0,8.9869,8.9944,8.9721,8.9944,527600.0
2014-03-17 09:30:00,12.24,12.28,12.21,12.28,113600.0,9.0759,9.1056,9.0537,9.1056,113600.0
2014-03-17 09:40:00,12.28,12.34,12.27,12.32,128400.0,9.1056,9.1501,9.0982,9.1352,128400.0
2014-03-17 09:50:00,12.31,12.33,12.29,12.32,43200.0,9.1278,9.1427,9.113,9.1352,43200.0
2014-03-17 10:00:00,12.32,12.38,12.31,12.37,188000.0,9.1352,9.1797,9.1278,9.1723,188000.0
2014-03-17 10:10:00,12.37,12.41,12.37,12.41,198400.0,9.1723,9.202,9.1723,9.202,198400.0
2014-03-17 10:20:00,12.4,12.41,12.37,12.37,158000.0,9.1946,9.202,9.1723,9.1723,158000.0
2014-03-17 10:30:00,12.38,12.46,12.38,12.46,281600.0,9.1797,9.2391,9.1797,9.2391,281600.0
2014-03-17 10:40:00,12.46,12.47,12.44,12.44,374800.0,9.2391,9.2465,9.2242,9.2242,374800.0
2014-03-17 10:50:00,12.44,12.46,12.44,12.44,240800.0,9.2242,9.2391,9.2242,9.2242,240800.0
2014-03-17 11:00:00,12.44,12.46,12.41,12.43,188800.0,9.2242,9.2391,9.202,9.2168,188800.0
2014-03-17 11:10:00,12.43,12.45,12.37,12.37,237200.0,9.2168,9.2316,9.1723,9.1723,237200.0
2014-03-17 11:20:00,12.37,12.4,12.36,12.36,233200.0,9.1723,9.1946,9.1649,9.1649,233200.0
2014-03-17 11:30:00,12.36,12.36,12.33,12.35,126000.0,9.1649,9.1649,9.1427,9.1575,126000.0
2014-03-17 11:40:00,12.35,12.41,12.34,12.4,461600.0,9.1575,9.202,9.1501,9.1946,461600.0
2014-03-17 11:50:00,12.4,12.43,12.37,12.38,203200.0,9.1946,9.2168,9.1723,9.1797,203200.0
2014-03-17 12:00:00,12.38,12.4,12.37,12.38,67200.0,9.1797,9.1946,9.1723,9.1797,67200.0
2014-03-17 12:10:00,12.39,12.44,12.38,12.43,98400.0,9.1871,9.2242,9.1797,9.2168,98400.0
2014-03-17 12:20:00,12.43,12.47,12.43,12.47,166400.0,9.2168,9.2465,9.2168,9.2465,166400.0
2014-03-17 12:30:00,12.47,12.53,12.47,12.48,694000.0,9.2465,9.291,9.2465,9.2539,694000.0
2014-03-17 12:40:00,12.48,12.49,12.44,12.44,214800.0,9.2539,9.2613,9.2242,9.2242,214800.0
2014-03-17 12:50:00,12.44,12.47,12.44,12.47,117600.0,9.2242,9.2465,9.2242,9.2465,117600.0
2014-03-17 13:00:00,12.47,12.48,12.42,12.43,157600.0,9.2465,9.2539,9.2094,9.2168,157600.0
2014-03-17 13:10:00,12.43,12.44,12.41,12.44,200400.0,9.2168,9.2242,9.202,9.2242,200400.0
2014-03-17 13:20:00,12.44,12.45,12.44,12.44,68800.0,9.2242,9.2316,9.2242,9.2242,68800.0
2014-03-17 13:30:00,12.44,12.47,12.42,12.47,208800.0,9.2242,9.2465,9.2094,9.2465,208800.0
2014-03-17 13:40:00,12.47,12.52,12.47,12.49,226800.0,9.2465,9.2835,9.2465,9.2613,226800.0
2014-03-17 13:50:00,12.49,12.49,12.47,12.47,166800.0,9.2613,9.2613,9.2465,9.2465,166800.0
2014-03-17 14:00:00,12.48,12.49,12.47,12.49,86800.0,9.2539,9.2613,9.2465,9.2613,86800.0
2014-03-17 14:10:00,12.49,12.49,12.45,12.47,114400.0,9.2613,9.2613,9.2316,9.2465,114400.0
2014-03-17 14:20:00,12.47,12.52,12.47,12.49,175200.0,9.2465,9.2835,9.2465,9.2613,175200.0
2014-03-17 14:30:00,12.5,12.5,12.46,12.48,92400.0,9.2687,9.2687,9.2391,9.2539,92400.0
2014-03-17 14:40:00,12.48,12.54,12.47,12.51,236000.0,9.2539,9.2984,9.2465,9.2761,236000.0
2014-03-17 14:50:00,12.5,12.53,12.49,12.51,192400.0,9.2687,9.291,9.2613,9.2761,192400.0
2014-03-17 15:00:00,12.51,12.52,12.49,12.51,152400.0,9.2761,9.2835,9.2613,9.2761,152400.0
2014-03-17 15:10:00,12.51,12.52,12.51,12.51,143600.0,9.2761,9.2835,9.2761,9.2761,143600.0
2014-03-17 15:20:00,12.52,12.53,12.51,12.51,335200.0,9.2835,9.291,9.2761,9.2761,335200.0
2014-03-17 15:30:00,12.51,12.52,12.47,12.47,434400.0,9.2761,9.2835,9.2465,9.2465,434400.0
2014-03-17 15:40:00,12.47,12.47,12.44,12.45,272400.0,9.2465,9.2465,9.2242,9.2316,272400.0
2014-03-17 15:50:00,12.45,12.48,12.45,12.48,1118400.0,9.2316,9.2539,9.2316,9.2539,1118400.0
2014-03-18 09:30:00,12.46,12.46,12.4,12.45,142400.0,9.2391,9.2391,9.1946,9.2316,142400.0
2014-03-18 09:40:00,12.45,12.47,12.42,12.47,128000.0,9.2316,9.2465,9.2094,9.2465,128000.0
2014-03-18 09:50:00,12.47,12.55,12.47,12.54,422400.0,9.2465,9.3058,9.2465,9.2984,422400.0
2014-03-18 10:00:00,12.55,12.56,12.52,12.54,213600.0,9.3058,9.3132,9.2835,9.2984,213600.0
2014-03-18 10:10:00,12.54,12.54,12.47,12.5,118400.0,9.2984,9.2984,9.2465,9.2687,118400.0
2014-03-18 10:20:00,12.5,12.56,12.5,12.56,97200.0,9.2687,9.3132,9.2687,9.3132,97200.0
2014-03-18 10:30:00,12.56,12.57,12.55,12.57,85600.0,9.3132,9.3206,9.3058,9.3206,85600.0
2014-03-18 10:40:00,12.57,12.58,12.55,12.56,273600.0,9.3206,9.328,9.3058,9.3132,273600.0
2014-03-18 10:50:00,12.56,12.57,12.54,12.56,80400.0,9.3132,9.3206,9.2984,9.3132,80400.0
2014-03-18 11:00:00,12.56,12.58,12.56,12.58,276000.0,9.3132,9.328,9.3132,9.328,276000.0
2014-03-18 11:10:00,12.58,12.6,12.57,12.6,110800.0,9.328,9.3429,9.3206,9.3429,110800.0
2014-03-18 11:20:00,12.6,12.63,12.59,12.63,275600.0,9.3429,9.3651,9.3354,9.3651,275600.0
2014-03-18 11:30:00,12.63,12.65,12.63,12.63,110000.0,9.3651,9.3799,9.3651,9.3651,110000.0
2014-03-18 11:40:00,12.63,12.64,12.61,12.62,104400.0,9.3651,9.3725,9.3503,9.3577,104400.0
2014-03-18 11:50:00,12.63,12.66,12.63,12.65,94400.0,9.3651,9.3874,9.3651,9.3799,94400.0
2014-03-18 12:00:00,12.65,12.67,12.65,12.67,104000.0,9.3799,9.3948,9.3799,9.3948,104000.0
2014-03-18 12:10:00,12.67,12.7,12.67,12.69,248800.0,9.3948,9.417,9.3948,9.4096,248800.0
2014-03-18 12:20:00,12.69,12.69,12.65,12.66,238000.0,9.4096,9.4096,9.3799,9.3874,238000.0
2014-03-18 12:30:00,12.65,12.68,12.64,12.68,74400.0,9.3799,9.4022,9.3725,9.4022,74400.0
2014-03-18 12:40:00,12.68,12.68,12.64,12.67,151200.0,9.4022,9.4022,9.3725,9.3948,151200.0
2014-03-18 12:50:00,12.67,12.67,12.65,12.65,132000.0,9.3948,9.3948,9.3799,9.3799,132000.0
2014-03-18 13:00:00,12.65,12.67,12.65,12.67,99200.0,9.3799,9.3948,9.3799,9.3948,99200.0
2014-03-18 13:10:00,12.68,12.68,12.63,12.63,140000.0,9.4022,9.4022,9.3651,9.3651,140000.0
2014-03-18 13:20:00,12.63,12.65,12.63,12.64,263200.0,9.3651,9.3799,9.3651,9.3725,263200.0
2014-03-18 13:30:00,12.64,12.64,12.62,12.63,130800.0,9.3725,9.3725,9.3577,9.3651,130800.0
2014-03-18 13:40:00,12.63,12.66,12.63,12.66,364400.0,9.3651,9.3874,9.3651,9.3874,364400.0
2014-03-18 13:50:00,12.66,12.67,12.65,12.67,103600.0,9.3874,9.3948,9.3799,9.3948,103600.0
2014-03-18 14:00:00,12.67,12.69,12.67,12.68,162000.0,9.3948,9.4096,9.3948,9.4022,162000.0
2014-03-18 14:10:00,12.69,12.7,12.67,12.67,332400.0,9.4096,9.417,9.3948,9.3948,332400.0
2014-03-18 14:20:00,12.67,12.67,12.66,12.67,243600.0,9.3948,9.3948,9.3874,9.3948,243600.0
2014-03-18 14:30:00,12.66,12.67,12.63,12.64,164800.0,9.3874,9.3948,9.3651,9.3725,164800.0
2014-03-18 14:40:00,12.64,12.66,12.63,12.65,167200.0,9.3725,9.3874,9.3651,9.3799,167200.0
2014-03-18 14:50:00,12.65,12.66,12.63,12.63,170800.0,9.3799,9.3874,9.3651,9.3651,170800.0
2014-03-18 15:00:00,12.63,12.63,12.62,12.63,130800.0,9.3651,9.3651,9.3577,9.3651,130800.0
2014-03-18 15:10:00,12.63,12.64,12.62,12.64,129200.0,9.3651,9.3725,9.3577,9.3725,129200.0
2014-03-18 15:20:00,12.63,12.64,12.62,12.63,218800.0,9.3651,9.3725,9.3577,9.3651,218800.0
2014-03-18 15:30:00,12.63,12.63,12.61,12.63,212800.0,9.3651,9.3651,9.3503,9.3651,212800.0
2014-03-18 15:40:00,12.63,12.63,12.6,12.6,331600.0,9.3651,9.3651,9.3429,9.3429,331600.0
2014-03-18 15:50:00,12.61,12.61,12.6,12.61,642400.0,9.3503,9.3503,9.3429,9.3503,642400.0
2014-03-19 09:30:00,12.61,12.67,12.53,12.56,220800.0,9.3503,9.3948,9.291,9.3132,220800.0
2014-03-19 09:40:00,12.56,12.56,12.52,12.52,114400.0,9.3132,9.3132,9.2835,9.2835,114400.0
2014-03-19 09:50:00,12.52,12.58,12.51,12.58,66400.0,9.2835,9.328,9.2761,9.328,66400.0
2014-03-19 10:00:00,12.57,12.61,12.57,12.58,113200.0,9.3206,9.3503,9.3206,9.328,113200.0
2014-03-19 10:10:00,12.58,12.59,12.55,12.55,92800.0,9.328,9.3354,9.3058,9.3058,92800.0
2014-03-19 10:20:00,12.55,12.56,12.54,12.56,75600.0,9.3058,9.3132,9.2984,9.3132,75600.0
2014-03-19 10:30:00,12.56,12.56,12.54,12.55,89200.0,9.3132,9.3132,9.2984,9.3058,89200.0
2014-03-19 10:40:00,12.55,12.55,12.53,12.55,64800.0,9.3058,9.3058,9.291,9.3058,64800.0
2014-03-19 10:50:00,12.55,12.55,12.53,12.54,60800.0,9.3058,9.3058,9.291,9.2984,60800.0
2014-03-19 11:00:00,12.53,12.55,12.53,12.53,49600.0,9.291,9.3058,9.291,9.291,49600.0
2014-03-19 11:10:00,12.54,12.54,12.52,12.52,68400.0,9.2984,9.2984,9.2835,9.2835,68400.0
2014-03-19 11:20:00,12.52,12.52,12.49,12.5,149600.0,9.2835,9.2835,9.2613,9.2687,149600.0
2014-03-19 11:30:00,12.51,12.51,12.5,12.5,107600.0,9.2761,9.2761,9.2687,9.2687,107600.0
2014-03-19 11:40:00,12.5,12.5,12.48,12.49,128800.0,9.2687,9.2687,9.2539,9.2613,128800.0
2014-03-19 11:50:00,12.49,12.5,12.47,12.48,199200.0,9.2613,9.2687,9.2465,9.2539,199200.0
2014-03-19 12:00:00,12.48,12.54,12.48,12.54,134800.0,9.2539,9.2984,9.2539,9.2984,134800.0
2014-03-19 12:10:00,12.54,12.56,12.52,12.52,150400.0,9.2984,9.3132,9.2835,9.2835,150400.0
2014-03-19 12:20:00,12.52,12.54,12.5,12.5,63200.0,9.2835,9.2984,9.2687,9.2687,63200.0
2014-03-19 12:30:00,12.5,12.5,12.48,12.48,35200.0,9.2687,9.2687,9.2539,9.2539,35200.0
2014-03-19 12:40:00,12.48,12.49,12.47,12.49,91200.0,9.2539,9.2613,9.2465,9.2613,91200.0
2014-03-19 12:50:00,12.49,12.5,12.48,12.5,36400.0,9.2613,9.2687,9.2539,9.2687,36400.0
2014-03-19 13:00:00,12.5,12.52,12.5,12.52,40400.0,9.2687,9.2835,9.2687,9.2835,40400.0
2014-03-19 13:10:00,12.52,12.55,12.52,12.55,53600.0,9.2835,9.3058,9.2835,9.3058,53600.0
2014-03-19 13:20:00,12.55,12.55,12.53,12.54,32000.0,9.3058,9.3058,9.291,9.2984,32000.0
2014-03-19 13:30:00,12.54,12.54,12.53,12.53,34000.0,9.2984,9.2984,9.291,9.291,34000.0
2014-03-19 13:40:00,12.53,12.54,12.52,12.52,44800.0,9.291,9.2984,9.2835,9.2835,44800.0
2014-03-19 13:50:00,12.52,12.53,12.51,12.53,48000.0,9.2835,9.291,9.2761,9.291,48000.0
2014-03-19 14:00:00,12.52,12.52,12.43,12.44,188400.0,9.2835,9.2835,9.2168,9.2242,188400.0
2014-03-19 14:10:00,12.45,12.49,12.45,12.49,122800.0,9.2316,9.2613,9.2316,9.2613,122800.0
2014-03-19 14:20:00,12.5,12.52,12.49,12.5,85200.0,9.2687,9.2835,9.2613,9.2687,85200.0
2014-03-19 14:30:00,12.5,12.51,12.49,12.49,94800.0,9.2687,9.2761,9.2613,9.2613,94800.0
2014-03-19 14:40:00,12.49,12.49,12.45,12.46,100000.0,9.2613,9.2613,9.2316,9.2391,100000.0
2014-03-19 14:50:00,12.46,12.48,12.46,12.47,120400.0,9.2391,9.2539,9.2391,9.2465,120400.0
2014-03-19 15:00:00,12.47,12.48,12.4,12.4,173600.0,9.2465,9.2539,9.1946,9.1946,173600.0
2014-03-19 15:10:00,12.4,12.4,12.36,12.39,166400.0,9.1946,9.1946,9.1649,9.1871,166400.0
2014-03-19 15:20:00,12.39,12.43,12.39,12.42,198400.0,9.1871,9.2168,9.1871,9.2094,198400.0
2014-03-19 15:30:00,12.42,12.46,12.42,12.46,191200.0,9.2094,9.2391,9.2094,9.2391,191200.0
2014-03-19 15:40:00,12.46,12.5,12.45,12.49,328800.0,9.2391,9.2687,9.2316,9.2613,328800.0
2014-03-19 15:50:00,12.49,12.5,12.47,12.48,507600.0,9.2613,9.2687,9.2465,9.2539,507600.0
2014-03-20 09:30:00,12.42,12.47,12.38,12.4,106400.0,9.2094,9.2465,9.1797,9.1946,106400.0
2014-03-20 09:40:00,12.4,12.41,12.33,12.33,63600.0,9.1946,9.202,9.1427,9.1427,63600.0
2014-03-20 09:50:00,12.34,12.36,12.31,12.33,107200.0,9.1501,9.1649,9.1278,9.1427,107200.0
2014-03-20 10:00:00,12.34,12.37,12.32,12.37,218400.0,9.1501,9.1723,9.1352,9.1723,218400.0
2014-03-20 10:10:00,12.37,12.4,12.36,12.39,81200.0,9.1723,9.1946,9.1649,9.1871,81200.0
2014-03-20 10:20:00,12.39,12.4,12.35,12.37,128800.0,9.1871,9.1946,9.1575,9.1723,128800.0
2014-03-20 10:30:00,12.37,12.39,12.37,12.37,41600.0,9.1723,9.1871,9.1723,9.1723,41600.0
2014-03-20 10:40:00,12.37,12.4,12.37,12.38,39200.0,9.1723,9.1946,9.1723,9.1797,39200.0
2014-03-20 10:50:00,12.38,12.38,12.35,12.36,59600.0,9.1797,9.1797,9.1575,9.1649,59600.0
2014-03-20 11:00:00,12.37,12.39,12.37,12.39,65200.0,9.1723,9.1871,9.1723,9.1871,65200.0
2014-03-20 11:10:00,12.39,12.4,12.36,12.37,37600.0,9.1871,9.1946,9.1649,9.1723,37600.0
2014-03-20 11:20:00,12.37,12.37,12.34,12.36,115600.0,9.1723,9.1723,9.1501,9.1649,115600.0
2014-03-20 11:30:00,12.35,12.37,12.35,12.35,58000.0,9.1575,9.1723,9.1575,9.1575,58000.0
2014-03-20 11:40:00,12.36,12.37,12.34,12.35,60000.0,9.1649,9.1723,9.1501,9.1575,60000.0
2014-03-20 11:50:00,12.35,12.35,12.34,12.35,47200.0,9.1575,9.1575,9.1501,9.1575,47200.0
2014-03-20 12:00:00,12.35,12.37,12.34,12.37,62800.0,9.1575,9.1723,9.1501,9.1723,62800.0
2014-03-20 12:10:00,12.36,12.4,12.36,12.4,59200.0,9.1649,9.1946,9.1649,9.1946,59200.0
2014-03-20 12:20:00,12.4,12.4,12.39,12.4,42000.0,9.1946,9.1946,9.1871,9.1946,42000.0
2014-03-20 12:30:00,12.41,12.42,12.4,12.41,35200.0,9.202,9.2094,9.1946,9.202,35200.0
2014-03-20 12:40:00,12.41,12.42,12.4,12.41,42000.0,9.202,9.2094,9.1946,9.202,42000.0
2014-03-20 12:50:00,12.42,12.42,12.41,12.42,62800.0,9.2094,9.2094,9.202,9.2094,62800.0
2014-03-20 13:00:00,12.42,12.43,12.4,12.4,34400.0,9.2094,9.2168,9.1946,9.1946,34400.0
2014-03-20 13:10:00,12.4,12.4,12.38,12.38,104400.0,9.1946,9.1946,9.1797,9.1797,104400.0
2014-03-20 13:20:00,12.39,12.4,12.38,12.38,38400.0,9.1871,9.1946,9.1797,9.1797,38400.0
2014-03-20 13:30:00,12.38,12.39,12.38,12.38,38800.0,9.1797,9.1871,9.1797,9.1797,38800.0
2014-03-20 13:40:00,12.38,12.4,12.38,12.39,33600.0,9.1797,9.1946,9.1797,9.1871,33600.0
2014-03-20 13:50:00,12.4,12.4,12.39,12.4,118800.0,9.1946,9.1946,9.1871,9.1946,118800.0
2014-03-20 14:00:00,12.4,12.4,12.38,12.38,199600.0,9.1946,9.1946,9.1797,9.1797,199600.0
2014-03-20 14:10:00,12.38,12.39,12.38,12.38,77600.0,9.1797,9.1871,9.1797,9.1797,77600.0
2014-03-20 14:20:00,12.38,12.39,12.38,12.39,69200.0,9.1797,9.1871,9.1797,9.1871,69200.0
2014-03-20 14:30:00,12.39,12.4,12.39,12.4,78800.0,9.1871,9.1946,9.1871,9.1946,78800.0
2014-03-20 14:40:00,12.4,12.4,12.37,12.37,70400.0,9.1946,9.1946,9.1723,9.1723,70400.0
2014-03-20 14:50:00,12.37,12.38,12.37,12.37,118800.0,9.1723,9.1797,9.1723,9.1723,118800.0
2014-03-20 15:00:00,12.37,12.39,12.37,12.38,139200.0,9.1723,9.1871,9.1723,9.1797,139200.0
2014-03-20 15:10:00,12.38,12.4,12.38,12.4,73200.0,9.1797,9.1946,9.1797,9.1946,73200.0
2014-03-20 15:20:00,12.4,12.4,12.38,12.39,128000.0,9.1946,9.1946,9.1797,9.1871,128000.0
2014-03-20 15:30:00,12.39,12.42,12.39,12.4,208000.0,9.1871,9.2094,9.1871,9.1946,208000.0
2014-03-20 15:40:00,12.4,12.41,12.39,12.4,195600.0,9.1946,9.202,9.1871,9.1946,195600.0
2014-03-20 15:50:00,12.4,12.43,12.39,12.43,462000.0,9.1946,9.2168,9.1871,9.2168,462000.0
2014-03-21 09:30:00,12.57,12.57,12.35,12.43,2297600.0,9.3206,9.3206,9.1575,9.2168,2297600.0
2014-03-21 09:40:00,12.43,12.44,12.39,12.39,223600.0,9.2168,9.2242,9.1871,9.1871,223600.0
2014-03-21 09:50:00,12.39,12.41,12.37,12.38,192800.0,9.1871,9.202,9.1723,9.1797,192800.0
2014-03-21 10:00:00,12.37,12.39,12.36,12.36,113600.0,9.1723,9.1871,9.1649,9.1649,113600.0
2014-03-21 10:10:00,12.36,12.37,12.35,12.36,155200.0,9.1649,9.1723,9.1575,9.1649,155200.0
2014-03-21 10:20:00,12.36,12.37,12.34,12.34,109200.0,9.1649,9.1723,9.1501,9.1501,109200.0
2014-03-21 10:30:00,12.34,12.35,12.32,12.33,148400.0,9.1501,9.1575,9.1352,9.1427,148400.0
2014-03-21 10:40:00,12.33,12.33,12.31,12.33,86000.0,9.1427,9.1427,9.1278,9.1427,86000.0
2014-03-21 10:50:00,12.33,12.35,12.32,12.33,304400.0,9.1427,9.1575,9.1352,9.1427,304400.0
2014-03-21 11:00:00,12.33,12.36,12.33,12.35,104400.0,9.1427,9.1649,9.1427,9.1575,104400.0
2014-03-21 11:10:00,12.35,12.35,12.34,12.35,223600.0,9.1575,9.1575,9.1501,9.1575,223600.0
2014-03-21 11:20:00,12.35,12.37,12.35,12.36,108800.0,9.1575,9.1723,9.1575,9.1649,108800.0
2014-03-21 11:30:00,12.36,12.37,12.36,12.36,83600.0,9.1649,9.1723,9.1649,9.1649,83600.0
2014-03-21 11:40:00,12.36,12.37,12.36,12.36,62400.0,9.1649,9.1723,9.1649,9.1649,62400.0
2014-03-21 11:50:00,12.36,12.36,12.35,12.35,104800.0,9.1649,9.1649,9.1575,9.1575,104800.0
2014-03-21 12:00:00,12.35,12.38,12.35,12.38,125600.0,9.1575,9.1797,9.1575,9.1797,125600.0
2014-03-21 12:10:00,12.37,12.38,12.36,12.36,121600.0,9.1723,9.1797,9.1649,9.1649,121600.0
2014-03-21 12:20:00,12.36,12.36,12.35,12.35,60000.0,9.1649,9.1649,9.1575,9.1575,60000.0
2014-03-21 12:30:00,12.35,12.36,12.35,12.35,281200.0,9.1575,9.1649,9.1575,9.1575,281200.0
2014-03-21 12:40:00,12.35,12.38,12.35,12.37,125600.0,9.1575,9.1797,9.1575,9.1723,125600.0
2014-03-21 12:50:00,12.37,12.38,12.36,12.38,31200.0,9.1723,9.1797,9.1649,9.1797,31200.0
2014-03-21 13:00:00,12.38,12.38,12.36,12.37,156800.0,9.1797,9.1797,9.1649,9.1723,156800.0
2014-03-21 13:10:00,12.37,12.37,12.34,12.35,64400.0,9.1723,9.1723,9.1501,9.1575,64400.0
2014-03-21 13:20:00,12.35,12.35,12.31,12.32,143600.0,9.1575,9.1575,9.1278,9.1352,143600.0
2014-03-21 13:30:00,12.32,12.32,12.31,12.32,79600.0,9.1352,9.1352,9.1278,9.1352,79600.0
2014-03-21 13:40:00,12.32,12.32,12.25,12.25,196000.0,9.1352,9.1352,9.0833,9.0833,196000.0
2014-03-21 13:50:00,12.25,12.3,12.25,12.28,166800.0,9.0833,9.1204,9.0833,9.1056,166800.0
2014-03-21 14:00:00,12.28,12.29,12.26,12.29,150800.0,9.1056,9.113,9.0908,9.113,150800.0
2014-03-21 14:10:00,12.29,12.29,12.26,12.28,184800.0,9.113,9.113,9.0908,9.1056,184800.0
2014-03-21 14:20:00,12.28,12.28,12.22,12.24,190000.0,9.1056,9.1056,9.0611,9.0759,190000.0
2014-03-21 14:30:00,12.24,12.28,12.22,12.28,145600.0,9.0759,9.1056,9.0611,9.1056,145600.0
2014-03-21 14:40:00,12.28,12.3,12.26,12.26,146000.0,9.1056,9.1204,9.0908,9.0908,146000.0
2014-03-21 14:50:00,12.26,12.28,12.24,12.28,126400.0,9.0908,9.1056,9.0759,9.1056,126400.0
2014-03-21 15:00:00,12.28,12.28,12.24,12.26,260000.0,9.1056,9.1056,9.0759,9.0908,260000.0
2014-03-21 15:10:00,12.27,12.27,12.22,12.22,753200.0,9.0982,9.0982,9.0611,9.0611,753200.0
2014-03-21 15:20:00,12.22,12.26,12.21,12.26,1355200.0,9.0611,9.0908,9.0537,9.0908,1355200.0
2014-03-21 15:30:00,12.26,12.28,12.24,12.26,625600.0,9.0908,9.1056,9.0759,9.0908,625600.0
2014-03-21 15:40:00,12.26,12.29,12.26,12.28,450800.0,9.0908,9.113,9.0908,9.1056,450800.0
2014-03-21 15:50:00,12.28,12.29,12.26,12.28,1562400.0,9.1056,9.113,9.0908,9.1056,1562400.0
2014-03-24 09:30:00,12.39,12.44,12.32,12.32,183600.0,9.1871,9.2242,9.1352,9.1352,183600.0
2014-03-24 09:40:00,12.32,12.35,12.3,12.33,188800.0,9.1352,9.1575,9.1204,9.1427,188800.0
2014-03-24 09:50:00,12.33,12.37,12.31,12.31,221200.0,9.1427,9.1723,9.1278,9.1278,221200.0
2014-03-24 10:00:00,12.31,12.31,12.27,12.29,437600.0,9.1278,9.1278,9.0982,9.113,437600.0
2014-03-24 10:10:00,12.28,12.29,12.27,12.29,332000.0,9.1056,9.113,9.0982,9.113,332000.0
2014-03-24 10:20:00,12.3,12.32,12.28,12.31,199600.0,9.1204,9.1352,9.1056,9.1278,199600.0
2014-03-24 10:30:00,12.3,12.31,12.25,12.28,269600.0,9.1204,9.1278,9.0833,9.1056,269600.0
2014-03-24 10:40:00,12.28,12.3,12.28,12.28,137200.0,9.1056,9.1204,9.1056,9.1056,137200.0
2014-03-24 10:50:00,12.27,12.32,12.26,12.31,115600.0,9.0982,9.1352,9.0908,9.1278,115600.0
2014-03-24 11:00:00,12.31,12.31,12.26,12.28,205600.0,9.1278,9.1278,9.0908,9.1056,205600.0
2014-03-24 11:10:00,12.28,12.31,12.27,12.3,297600.0,9.1056,9.1278,9.0982,9.1204,297600.0
2014-03-24 11:20:00,12.3,12.32,12.29,12.32,144400.0,9.1204,9.1352,9.113,9.1352,144400.0
2014-03-24 11:30:00,12.31,12.33,12.29,12.31,120800.0,9.1278,9.1427,9.113,9.1278,120800.0
2014-03-24 11:40:00,12.31,12.32,12.26,12.28,142000.0,9.1278,9.1352,9.0908,9.1056,142000.0
2014-03-24 11:50:00,12.28,12.31,12.28,12.3,96800.0,9.1056,9.1278,9.1056,9.1204,96800.0
2014-03-24 12:00:00,12.3,12.31,12.29,12.3,147600.0,9.1204,9.1278,9.113,9.1204,147600.0
2014-03-24 12:10:00,12.31,12.31,12.26,12.27,128800.0,9.1278,9.1278,9.0908,9.0982,128800.0
2014-03-24 12:20:00,12.27,12.29,12.26,12.26,85600.0,9.0982,9.113,9.0908,9.0908,85600.0
2014-03-24 12:30:00,12.27,12.31,12.26,12.28,227600.0,9.0982,9.1278,9.0908,9.1056,227600.0
2014-03-24 12:40:00,12.28,12.29,12.27,12.29,114800.0,9.1056,9.113,9.0982,9.113,114800.0
2014-03-24 12:50:00,12.29,12.31,12.29,12.29,116400.0,9.113,9.1278,9.113,9.113,116400.0
2014-03-24 13:00:00,12.29,12.33,12.29,12.32,61600.0,9.113,9.1427,9.113,9.1352,61600.0
2014-03-24 13:10:00,12.32,12.34,12.32,12.33,73200.0,9.1352,9.1501,9.1352,9.1427,73200.0
2014-03-24 13:20:00,12.33,12.35,12.33,12.35,62800.0,9.1427,9.1575,9.1427,9.1575,62800.0
2014-03-24 13:30:00,12.34,12.36,12.34,12.34,153600.0,9.1501,9.1649,9.1501,9.1501,153600.0
2014-03-24 13:40:00,12.34,12.36,12.34,12.35,95200.0,9.1501,9.1649,9.1501,9.1575,95200.0
2014-03-24 13:50:00,12.34,12.35,12.32,12.34,90800.0,9.1501,9.1575,9.1352,9.1501,90800.0
2014-03-24 14:00:00,12.34,12.35,12.31,12.31,85200.0,9.1501,9.1575,9.1278,9.1278,85200.0
2014-03-24 14:10:00,12.32,12.33,12.31,12.31,89600.0,9.1352,9.1427,9.1278,9.1278,89600.0
2014-03-24 14:20:00,12.31,12.33,12.31,12.31,101600.0,9.1278,9.1427,9.1278,9.1278,101600.0
2014-03-24 14:30:00,12.31,12.32,12.28,12.28,116400.0,9.1278,9.1352,9.1056,9.1056,116400.0
2014-03-24 14:40:00,12.28,12.3,12.28,12.29,96800.0,9.1056,9.1204,9.1056,9.113,96800.0
2014-03-24 14:50:00,12.29,12.3,12.29,12.29,188000.0,9.113,9.1204,9.113,9.113,188000.0
2014-03-24 15:00:00,12.3,12.3,12.27,12.28,103200.0,9.1204,9.1204,9.0982,9.1056,103200.0
2014-03-24 15:10:00,12.28,12.28,12.26,12.28,114800.0,9.1056,9.1056,9.0908,9.1056,114800.0
2014-03-24 15:20:00,12.28,12.31,12.28,12.31,154400.0,9.1056,9.1278,9.1056,9.1278,154400.0
2014-03-24 15:30:00,12.31,12.33,12.31,12.31,150000.0,9.1278,9.1427,9.1278,9.1278,150000.0
2014-03-24 15:40:00,12.31,12.31,12.29,12.3,286800.0,9.1278,9.1278,9.113,9.1204,286800.0
2014-03-24 15:50:00,12.29,12.29,12.28,12.28,773200.0,9.113,9.113,9.1056,9.1056,773200.0
2014-03-25 09:30:00,12.36,12.43,12.31,12.39,140000.0,9.1649,9.2168,9.1278,9.1871,140000.0
2014-03-25 09:40:00,12.39,12.41,12.37,12.4,123200.0,9.1871,9.202,9.1723,9.1946,123200.0
2014-03-25 09:50:00,12.4,12.41,12.38,12.4,106000.0,9.1946,9.202,9.1797,9.1946,106000.0
2014-03-25 10:00:00,12.4,12.42,12.36,12.41,294800.0,9.1946,9.2094,9.1649,9.202,294800.0
2014-03-25 10:10:00,12.41,12.44,12.4,12.4,108800.0,9.202,9.2242,9.1946,9.1946,108800.0
2014-03-25 10:20:00,12.4,12.43,12.38,12.43,90800.0,9.1946,9.2168,9.1797,9.2168,90800.0
2014-03-25 10:30:00,12.42,12.42,12.37,12.37,123200.0,9.2094,9.2094,9.1723,9.1723,123200.0
2014-03-25 10:40:00,12.36,12.38,12.34,12.34,64800.0,9.1649,9.1797,9.1501,9.1501,64800.0
2014-03-25 10:50:00,12.34,12.34,12.31,12.32,86400.0,9.1501,9.1501,9.1278,9.1352,86400.0
2014-03-25 11:00:00,12.32,12.35,12.31,12.34,91200.0,9.1352,9.1575,9.1278,9.1501,91200.0
2014-03-25 11:10:00,12.34,12.35,12.31,12.34,59600.0,9.1501,9.1575,9.1278,9.1501,59600.0
2014-03-25 11:20:00,12.34,12.36,12.33,12.33,57200.0,9.1501,9.1649,9.1427,9.1427,57200.0
2014-03-25 11:30:00,12.34,12.34,12.3,12.32,82800.0,9.1501,9.1501,9.1204,9.1352,82800.0
2014-03-25 11:40:00,12.33,12.34,12.31,12.31,96400.0,9.1427,9.1501,9.1278,9.1278,96400.0
2014-03-25 11:50:00,12.31,12.32,12.28,12.31,268800.0,9.1278,9.1352,9.1056,9.1278,268800.0
2014-03-25 12:00:00,12.31,12.31,12.29,12.3,199200.0,9.1278,9.1278,9.113,9.1204,199200.0
2014-03-25 12:10:00,12.3,12.31,12.27,12.27,131600.0,9.1204,9.1278,9.0982,9.0982,131600.0
2014-03-25 12:20:00,12.27,12.29,12.27,12.28,67600.0,9.0982,9.113,9.0982,9.1056,67600.0
2014-03-25 12:30:00,12.28,12.31,12.27,12.29,164000.0,9.1056,9.1278,9.0982,9.113,164000.0
2014-03-25 12:40:00,12.29,12.29,12.26,12.28,191600.0,9.113,9.113,9.0908,9.1056,191600.0
2014-03-25 12:50:00,12.28,12.29,12.27,12.28,86000.0,9.1056,9.113,9.0982,9.1056,86000.0
2014-03-25 13:00:00,12.27,12.28,12.27,12.28,78000.0,9.0982,9.1056,9.0982,9.1056,78000.0
2014-03-25 13:10:00,12.28,12.28,12.26,12.27,157200.0,9.1056,9.1056,9.0908,9.0982,157200.0
2014-03-25 13:20:00,12.28,12.33,12.27,12.33,183200.0,9.1056,9.1427,9.0982,9.1427,183200.0
2014-03-25 13:30:00,12.33,12.34,12.31,12.32,149200.0,9.1427,9.1501,9.1278,9.1352,149200.0
2014-03-25 13:40:00,12.33,12.34,12.31,12.33,46400.0,9.1427,9.1501,9.1278,9.1427,46400.0
2014-03-25 13:50:00,12.33,12.33,12.31,12.32,177600.0,9.1427,9.1427,9.1278,9.1352,177600.0
2014-03-25 14:00:00,12.33,12.33,12.31,12.31,141600.0,9.1427,9.1427,9.1278,9.1278,141600.0
2014-03-25 14:10:00,12.31,12.34,12.31,12.33,183600.0,9.1278,9.1501,9.1278,9.1427,183600.0
2014-03-25 14:20:00,12.32,12.33,12.31,12.32,82800.0,9.1352,9.1427,9.1278,9.1352,82800.0
2014-03-25 14:30:00,12.32,12.33,12.32,12.32,116400.0,9.1352,9.1427,9.1352,9.1352,116400.0
2014-03-25 14:40:00,12.33,12.33,12.31,12.31,118000.0,9.1427,9.1427,9.1278,9.1278,118000.0
2014-03-25 14:50:00,12.31,12.33,12.31,12.32,136400.0,9.1278,9.1427,9.1278,9.1352,136400.0
2014-03-25 15:00:00,12.32,12.33,12.31,12.31,157200.0,9.1352,9.1427,9.1278,9.1278,157200.0
2014-03-25 15:10:00,12.31,12.33,12.31,12.32,221600.0,9.1278,9.1427,9.1278,9.1352,221600.0
2014-03-25 15:20:00,12.32,12.33,12.31,12.32,244800.0,9.1352,9.1427,9.1278,9.1352,244800.0
2014-03-25 15:30:00,12.32,12.34,12.31,12.33,478000.0,9.1352,9.1501,9.1278,9.1427,478000.0
2014-03-25 15:40:00,12.33,12.34,12.31,12.33,366000.0,9.1427,9.1501,9.1278,9.1427,366000.0
2014-03-25 15:50:00,12.33,12.33,12.29,12.31,1057600.0,9.1427,9.1427,9.113,9.1278,1057600.0
2014-03-26 09:30:00,12.35,12.37,12.29,12.35,275600.0,9.1575,9.1723,9.113,9.1575,275600.0
2014-03-26 09:40:00,12.35,12.42,12.34,12.36,212800.0,9.1575,9.2094,9.1501,9.1649,212800.0
2014-03-26 09:50:00,12.37,12.39,12.36,12.38,237200.0,9.1723,9.1871,9.1649,9.1797,237200.0
2014-03-26 10:00:00,12.38,12.38,12.34,12.36,436000.0,9.1797,9.1797,9.1501,9.1649,436000.0
2014-03-26 10:10:00,12.37,12.37,12.32,12.33,175200.0,9.1723,9.1723,9.1352,9.1427,175200.0
2014-03-26 10:20:00,12.33,12.34,12.31,12.31,232000.0,9.1427,9.1501,9.1278,9.1278,232000.0
2014-03-26 10:30:00,12.31,12.36,12.3,12.35,194400.0,9.1278,9.1649,9.1204,9.1575,194400.0
2014-03-26 10:40:00,12.35,12.37,12.33,12.33,319200.0,9.1575,9.1723,9.1427,9.1427,319200.0
2014-03-26 10:50:00,12.34,12.35,12.3,12.32,85600.0,9.1501,9.1575,9.1204,9.1352,85600.0
2014-03-26 11:00:00,12.32,12.35,12.32,12.34,108400.0,9.1352,9.1575,9.1352,9.1501,108400.0
2014-03-26 11:10:00,12.34,12.37,12.34,12.36,159600.0,9.1501,9.1723,9.1501,9.1649,159600.0
2014-03-26 11:20:00,12.37,12.4,12.36,12.39,143600.0,9.1723,9.1946,9.1649,9.1871,143600.0
2014-03-26 11:30:00,12.38,12.38,12.35,12.35,107600.0,9.1797,9.1797,9.1575,9.1575,107600.0
2014-03-26 11:40:00,12.35,12.36,12.33,12.34,105600.0,9.1575,9.1649,9.1427,9.1501,105600.0
2014-03-26 11:50:00,12.34,12.34,12.31,12.33,133200.0,9.1501,9.1501,9.1278,9.1427,133200.0
2014-03-26 12:00:00,12.33,12.33,12.3,12.31,101600.0,9.1427,9.1427,9.1204,9.1278,101600.0
2014-03-26 12:10:00,12.31,12.31,12.27,12.27,96000.0,9.1278,9.1278,9.0982,9.0982,96000.0
2014-03-26 12:20:00,12.27,12.27,12.24,12.27,138400.0,9.0982,9.0982,9.0759,9.0982,138400.0
2014-03-26 12:30:00,12.27,12.29,12.26,12.29,84400.0,9.0982,9.113,9.0908,9.113,84400.0
2014-03-26 12:40:00,12.28,12.31,12.27,12.27,80800.0,9.1056,9.1278,9.0982,9.0982,80800.0
2014-03-26 12:50:00,12.26,12.29,12.26,12.27,61600.0,9.0908,9.113,9.0908,9.0982,61600.0
2014-03-26 13:00:00,12.27,12.27,12.24,12.25,104800.0,9.0982,9.0982,9.0759,9.0833,104800.0
2014-03-26 13:10:00,12.25,12.25,12.22,12.23,93200.0,9.0833,9.0833,9.0611,9.0685,93200.0
2014-03-26 13:20:00,12.23,12.23,12.21,12.21,102800.0,9.0685,9.0685,9.0537,9.0537,102800.0
2014-03-26 13:30:00,12.21,12.22,12.18,12.18,223600.0,9.0537,9.0611,9.0314,9.0314,223600.0
2014-03-26 13:40:00,12.18,12.19,12.14,12.15,217600.0,9.0314,9.0388,9.0018,9.0092,217600.0
2014-03-26 13:50:00,12.15,12.17,12.13,12.15,319600.0,9.0092,9.024,8.9944,9.0092,319600.0
2014-03-26 14:00:00,12.15,12.18,12.13,12.18,265600.0,9.0092,9.0314,8.9944,9.0314,265600.0
2014-03-26 14:10:00,12.18,12.18,12.15,12.17,241600.0,9.0314,9.0314,9.0092,9.024,241600.0
2014-03-26 14:20:00,12.17,12.21,12.16,12.21,120800.0,9.024,9.0537,9.0166,9.0537,120800.0
2014-03-26 14:30:00,12.21,12.23,12.2,12.21,117600.0,9.0537,9.0685,9.0463,9.0537,117600.0
2014-03-26 14:40:00,12.21,12.24,12.21,12.22,193200.0,9.0537,9.0759,9.0537,9.0611,193200.0
2014-03-26 14:50:00,12.22,12.24,12.2,12.22,509200.0,9.0611,9.0759,9.0463,9.0611,509200.0
2014-03-26 15:00:00,12.22,12.23,12.21,12.22,203600.0,9.0611,9.0685,9.0537,9.0611,203600.0
2014-03-26 15:10:00,12.22,12.22,12.2,12.22,271600.0,9.0611,9.0611,9.0463,9.0611,271600.0
2014-03-26 15:20:00,12.22,12.23,12.21,12.21,228400.0,9.0611,9.0685,9.0537,9.0537,228400.0
2014-03-26 15:30:00,12.21,12.24,12.21,12.22,325200.0,9.0537,9.0759,9.0537,9.0611,325200.0
2014-03-26 15:40:00,12.22,12.23,12.19,12.19,443600.0,9.0611,9.0685,9.0388,9.0388,443600.0
2014-03-26 15:50:00,12.19,12.19,12.16,12.16,832000.0,9.0388,9.0388,9.0166,9.0166,832000.0
2014-03-27 09:30:00,12.16,12.24,12.02,12.06,225600.0,9.0166,9.0759,8.9128,8.9425,225600.0
2014-03-27 09:40:00,12.06,12.09,12.04,12.05,110400.0,8.9425,8.9647,8.9276,8.935,110400.0
2014-03-27 09:50:00,12.04,12.07,12.03,12.04,206400.0,8.9276,8.9499,8.9202,8.9276,206400.0
2014-03-27 10:00:00,12.03,12.03,11.98,12.02,361200.0,8.9202,8.9202,8.8831,8.9128,361200.0
2014-03-27 10:10:00,12.02,12.12,12.01,12.12,217200.0,8.9128,8.9869,8.9054,8.9869,217200.0
2014-03-27 10:20:00,12.12,12.14,12.09,12.1,85200.0,8.9869,9.0018,8.9647,8.9721,85200.0
2014-03-27 10:30:00,12.12,12.12,12.08,12.08,54000.0,8.9869,8.9869,8.9573,8.9573,54000.0
2014-03-27 10:40:00,12.08,12.1,12.08,12.09,68800.0,8.9573,8.9721,8.9573,8.9647,68800.0
2014-03-27 10:50:00,12.08,12.08,12.05,12.06,58800.0,8.9573,8.9573,8.935,8.9425,58800.0
2014-03-27 11:00:00,12.07,12.07,12.02,12.04,58800.0,8.9499,8.9499,8.9128,8.9276,58800.0
2014-03-27 11:10:00,12.03,12.04,11.99,12.03,185600.0,8.9202,8.9276,8.8906,8.9202,185600.0
2014-03-27 11:20:00,12.03,12.06,12.03,12.05,105600.0,8.9202,8.9425,8.9202,8.935,105600.0
2014-03-27 11:30:00,12.05,12.06,12.02,12.03,108800.0,8.935,8.9425,8.9128,8.9202,108800.0
2014-03-27 11:40:00,12.03,12.05,12.03,12.04,65200.0,8.9202,8.935,8.9202,8.9276,65200.0
2014-03-27 11:50:00,12.04,12.06,12.03,12.06,60400.0,8.9276,8.9425,8.9202,8.9425,60400.0
2014-03-27 12:00:00,12.06,12.07,12.04,12.05,73200.0,8.9425,8.9499,8.9276,8.935,73200.0
2014-03-27 12:10:00,12.04,12.07,12.04,12.06,56000.0,8.9276,8.9499,8.9276,8.9425,56000.0
2014-03-27 12:20:00,12.06,12.08,12.06,12.08,54400.0,8.9425,8.9573,8.9425,8.9573,54400.0
2014-03-27 12:30:00,12.09,12.09,12.06,12.08,108800.0,8.9647,8.9647,8.9425,8.9573,108800.0
2014-03-27 12:40:00,12.08,12.08,12.06,12.07,40400.0,8.9573,8.9573,8.9425,8.9499,40400.0
2014-03-27 12:50:00,12.07,12.08,12.04,12.08,87200.0,8.9499,8.9573,8.9276,8.9573,87200.0
2014-03-27 13:00:00,12.08,12.11,12.07,12.1,53200.0,8.9573,8.9795,8.9499,8.9721,53200.0
2014-03-27 13:10:00,12.1,12.1,12.08,12.09,60400.0,8.9721,8.9721,8.9573,8.9647,60400.0
2014-03-27 13:20:00,12.09,12.1,12.07,12.08,242800.0,8.9647,8.9721,8.9499,8.9573,242800.0
2014-03-27 13:30:00,12.08,12.09,12.07,12.08,54000.0,8.9573,8.9647,8.9499,8.9573,54000.0
2014-03-27 13:40:00,12.08,12.09,12.06,12.07,70000.0,8.9573,8.9647,8.9425,8.9499,70000.0
2014-03-27 13:50:00,12.07,12.09,12.07,12.09,84400.0,8.9499,8.9647,8.9499,8.9647,84400.0
2014-03-27 14:00:00,12.1,12.1,12.08,12.08,141200.0,8.9721,8.9721,8.9573,8.9573,141200.0
2014-03-27 14:10:00,12.08,12.09,12.07,12.08,102800.0,8.9573,8.9647,8.9499,8.9573,102800.0
2014-03-27 14:20:00,12.08,12.1,12.07,12.09,105600.0,8.9573,8.9721,8.9499,8.9647,105600.0
2014-03-27 14:30:00,12.09,12.11,12.09,12.09,120000.0,8.9647,8.9795,8.9647,8.9647,120000.0
2014-03-27 14:40:00,12.09,12.12,12.09,12.11,71600.0,8.9647,8.9869,8.9647,8.9795,71600.0
2014-03-27 14:50:00,12.11,12.11,12.07,12.07,105600.0,8.9795,8.9795,8.9499,8.9499,105600.0
2014-03-27 15:00:00,12.07,12.07,12.04,12.06,143600.0,8.9499,8.9499,8.9276,8.9425,143600.0
2014-03-27 15:10:00,12.05,12.07,12.05,12.06,130400.0,8.935,8.9499,8.935,8.9425,130400.0
2014-03-27 15:20:00,12.06,12.08,12.05,12.07,276000.0,8.9425,8.9573,8.935,8.9499,276000.0
2014-03-27 15:30:00,12.07,12.07,12.05,12.06,276000.0,8.9499,8.9499,8.935,8.9425,276000.0
2014-03-27 15:40:00,12.06,12.09,12.06,12.08,456800.0,8.9425,8.9647,8.9425,8.9573,456800.0
2014-03-27 15:50:00,12.08,12.11,12.08,12.1,1156000.0,8.9573,8.9795,8.9573,8.9721,1156000.0
2014-03-28 09:30:00,12.15,12.25,12.06,12.25,357200.0,9.0092,9.0833,8.9425,9.0833,357200.0
2014-03-28 09:40:00,12.25,12.27,12.24,12.25,129600.0,9.0833,9.0982,9.0759,9.0833,129600.0
2014-03-28 09:50:00,12.25,12.28,12.22,12.27,237600.0,9.0833,9.1056,9.0611,9.0982,237600.0
2014-03-28 10:00:00,12.27,12.32,12.27,12.29,94800.0,9.0982,9.1352,9.0982,9.113,94800.0
2014-03-28 10:10:00,12.3,12.31,12.29,12.29,52000.0,9.1204,9.1278,9.113,9.113,52000.0
2014-03-28 10:20:00,12.29,12.32,12.29,12.31,157600.0,9.113,9.1352,9.113,9.1278,157600.0
2014-03-28 10:30:00,12.31,12.33,12.31,12.31,128400.0,9.1278,9.1427,9.1278,9.1278,128400.0
2014-03-28 10:40:00,12.3,12.35,12.3,12.34,126000.0,9.1204,9.1575,9.1204,9.1501,126000.0
2014-03-28 10:50:00,12.35,12.37,12.34,12.35,61200.0,9.1575,9.1723,9.1501,9.1575,61200.0
2014-03-28 11:00:00,12.35,12.35,12.33,12.33,55200.0,9.1575,9.1575,9.1427,9.1427,55200.0
2014-03-28 11:10:00,12.33,12.33,12.31,12.32,38800.0,9.1427,9.1427,9.1278,9.1352,38800.0
2014-03-28 11:20:00,12.33,12.34,12.31,12.33,60800.0,9.1427,9.1501,9.1278,9.1427,60800.0
2014-03-28 11:30:00,12.33,12.33,12.31,12.31,73200.0,9.1427,9.1427,9.1278,9.1278,73200.0
2014-03-28 11:40:00,12.31,12.31,12.27,12.28,56400.0,9.1278,9.1278,9.0982,9.1056,56400.0
2014-03-28 11:50:00,12.28,12.3,12.28,12.29,40400.0,9.1056,9.1204,9.1056,9.113,40400.0
2014-03-28 12:00:00,12.29,12.32,12.29,12.31,53600.0,9.113,9.1352,9.113,9.1278,53600.0
2014-03-28 12:10:00,12.32,12.34,12.31,12.34,40400.0,9.1352,9.1501,9.1278,9.1501,40400.0
2014-03-28 12:20:00,12.33,12.34,12.31,12.32,38000.0,9.1427,9.1501,9.1278,9.1352,38000.0
2014-03-28 12:30:00,12.31,12.33,12.3,12.31,45200.0,9.1278,9.1427,9.1204,9.1278,45200.0
2014-03-28 12:40:00,12.31,12.31,12.3,12.31,43200.0,9.1278,9.1278,9.1204,9.1278,43200.0
2014-03-28 12:50:00,12.31,12.32,12.31,12.31,85200.0,9.1278,9.1352,9.1278,9.1278,85200.0
2014-03-28 13:00:00,12.32,12.32,12.28,12.29,155200.0,9.1352,9.1352,9.1056,9.113,155200.0
2014-03-28 13:10:00,12.29,12.29,12.27,12.27,164000.0,9.113,9.113,9.0982,9.0982,164000.0
2014-03-28 13:20:00,12.28,12.29,12.28,12.29,66800.0,9.1056,9.113,9.1056,9.113,66800.0
2014-03-28 13:30:00,12.29,12.3,12.27,12.3,76000.0,9.113,9.1204,9.0982,9.1204,76000.0
2014-03-28 13:40:00,12.3,12.3,12.29,12.3,37600.0,9.1204,9.1204,9.113,9.1204,37600.0
2014-03-28 13:50:00,12.3,12.3,12.29,12.3,53200.0,9.1204,9.1204,9.113,9.1204,53200.0
2014-03-28 14:00:00,12.3,12.31,12.29,12.29,107200.0,9.1204,9.1278,9.113,9.113,107200.0
2014-03-28 14:10:00,12.29,12.29,12.26,12.27,198800.0,9.113,9.113,9.0908,9.0982,198800.0
2014-03-28 14:20:00,12.27,12.28,12.26,12.26,981600.0,9.0982,9.1056,9.0908,9.0908,981600.0
2014-03-28 14:30:00,12.26,12.26,12.24,12.24,68800.0,9.0908,9.0908,9.0759,9.0759,68800.0
2014-03-28 14:40:00,12.24,12.25,12.23,12.24,94400.0,9.0759,9.0833,9.0685,9.0759,94400.0
2014-03-28 14:50:00,12.24,12.27,12.24,12.27,88000.0,9.0759,9.0982,9.0759,9.0982,88000.0
2014-03-28 15:00:00,12.27,12.28,12.24,12.24,62800.0,9.0982,9.1056,9.0759,9.0759,62800.0
2014-03-28 15:10:00,12.25,12.26,12.23,12.26,84800.0,9.0833,9.0908,9.0685,9.0908,84800.0
2014-03-28 15:20:00,12.26,12.26,12.24,12.24,96000.0,9.0908,9.0908,9.0759,9.0759,96000.0
2014-03-28 15:30:00,12.24,12.26,12.24,12.24,128800.0,9.0759,9.0908,9.0759,9.0759,128800.0
2014-03-28 15:40:00,12.24,12.24,12.22,12.23,176800.0,9.0759,9.0759,9.0611,9.0685,176800.0
2014-03-28 15:50:00,12.24,12.25,12.23,12.24,345200.0,9.0759,9.0833,9.0685,9.0759,345200.0
2014-03-31 09:30:00,12.29,12.35,12.27,12.35,140400.0,9.113,9.1575,9.0982,9.1575,140400.0
2014-03-31 09:40:00,12.36,12.38,12.32,12.34,46000.0,9.1649,9.1797,9.1352,9.1501,46000.0
2014-03-31 09:50:00,12.32,12.35,12.29,12.32,272400.0,9.1352,9.1575,9.113,9.1352,272400.0
2014-03-31 10:00:00,12.31,12.34,12.28,12.28,62800.0,9.1278,9.1501,9.1056,9.1056,62800.0
2014-03-31 10:10:00,12.28,12.32,12.28,12.28,60400.0,9.1056,9.1352,9.1056,9.1056,60400.0
2014-03-31 10:20:00,12.28,12.3,12.27,12.28,82800.0,9.1056,9.1204,9.0982,9.1056,82800.0
2014-03-31 10:30:00,12.27,12.32,12.27,12.29,89200.0,9.0982,9.1352,9.0982,9.113,89200.0
2014-03-31 10:40:00,12.29,12.33,12.29,12.31,158000.0,9.113,9.1427,9.113,9.1278,158000.0
2014-03-31 10:50:00,12.31,12.32,12.28,12.28,96400.0,9.1278,9.1352,9.1056,9.1056,96400.0
2014-03-31 11:00:00,12.27,12.29,12.26,12.27,54400.0,9.0982,9.113,9.0908,9.0982,54400.0
2014-03-31 11:10:00,12.28,12.29,12.27,12.28,17600.0,9.1056,9.113,9.0982,9.1056,17600.0
2014-03-31 11:20:00,12.28,12.28,12.25,12.26,32800.0,9.1056,9.1056,9.0833,9.0908,32800.0
2014-03-31 11:30:00,12.26,12.27,12.24,12.24,53600.0,9.0908,9.0982,9.0759,9.0759,53600.0
2014-03-31 11:40:00,12.23,12.26,12.23,12.26,102800.0,9.0685,9.0908,9.0685,9.0908,102800.0
2014-03-31 11:50:00,12.25,12.26,12.23,12.24,120400.0,9.0833,9.0908,9.0685,9.0759,120400.0
2014-03-31 12:00:00,12.23,12.29,12.23,12.29,114400.0,9.0685,9.113,9.0685,9.113,114400.0
2014-03-31 12:10:00,12.3,12.33,12.3,12.33,66800.0,9.1204,9.1427,9.1204,9.1427,66800.0
2014-03-31 12:20:00,12.33,12.34,12.31,12.32,32800.0,9.1427,9.1501,9.1278,9.1352,32800.0
2014-03-31 12:30:00,12.33,12.33,12.31,12.32,46800.0,9.1427,9.1427,9.1278,9.1352,46800.0
2014-03-31 12:40:00,12.31,12.32,12.29,12.3,65600.0,9.1278,9.1352,9.113,9.1204,65600.0
2014-03-31 12:50:00,12.3,12.32,12.3,12.32,30800.0,9.1204,9.1352,9.1204,9.1352,30800.0
2014-03-31 13:00:00,12.32,12.32,12.29,12.3,46800.0,9.1352,9.1352,9.113,9.1204,46800.0
2014-03-31 13:10:00,12.3,12.31,12.29,12.29,60400.0,9.1204,9.1278,9.113,9.113,60400.0
2014-03-31 13:20:00,12.29,12.32,12.29,12.32,66400.0,9.113,9.1352,9.113,9.1352,66400.0
2014-03-31 13:30:00,12.32,12.32,12.31,12.31,53600.0,9.1352,9.1352,9.1278,9.1278,53600.0
2014-03-31 13:40:00,12.31,12.32,12.3,12.3,32800.0,9.1278,9.1352,9.1204,9.1204,32800.0
2014-03-31 13:50:00,12.3,12.3,12.26,12.26,96000.0,9.1204,9.1204,9.0908,9.0908,96000.0
2014-03-31 14:00:00,12.26,12.29,12.26,12.29,75200.0,9.0908,9.113,9.0908,9.113,75200.0
2014-03-31 14:10:00,12.29,12.29,12.28,12.28,74000.0,9.113,9.113,9.1056,9.1056,74000.0
2014-03-31 14:20:00,12.28,12.29,12.27,12.29,77600.0,9.1056,9.113,9.0982,9.113,77600.0
2014-03-31 14:30:00,12.29,12.32,12.29,12.32,68000.0,9.113,9.1352,9.113,9.1352,68000.0
2014-03-31 14:40:00,12.32,12.32,12.31,12.32,60400.0,9.1352,9.1352,9.1278,9.1352,60400.0
2014-03-31 14:50:00,12.31,12.33,12.31,12.31,75200.0,9.1278,9.1427,9.1278,9.1278,75200.0
2014-03-31 15:00:00,12.31,12.31,12.3,12.3,121200.0,9.1278,9.1278,9.1204,9.1204,121200.0
2014-03-31 15:10:00,12.3,12.31,12.29,12.31,92400.0,9.1204,9.1278,9.113,9.1278,92400.0
2014-03-31 15:20:00,12.31,12.33,12.31,12.31,159600.0,9.1278,9.1427,9.1278,9.1278,159600.0
2014-03-31 15:30:00,12.31,12.31,12.3,12.3,154800.0,9.1278,9.1278,9.1204,9.1204,154800.0
2014-03-31 15:40:00,12.3,12.31,12.29,12.3,186000.0,9.1204,9.1278,9.113,9.1204,186000.0
2014-03-31 15:50:00,12.3,12.34,12.3,12.33,949600.0,9.1204,9.1501,9.1204,9.1427,949600.0
2014-04-01 09:30:00,12.41,12.47,12.32,12.43,491600.0,9.202,9.2465,9.1352,9.2168,491600.0
2014-04-01 09:40:00,12.43,12.52,12.42,12.52,319600.0,9.2168,9.2835,9.2094,9.2835,319600.0
2014-04-01 09:50:00,12.52,12.58,12.49,12.55,373600.0,9.2835,9.328,9.2613,9.3058,373600.0
2014-04-01 10:00:00,12.55,12.6,12.52,12.6,312400.0,9.3058,9.3429,9.2835,9.3429,312400.0
2014-04-01 10:10:00,12.6,12.61,12.56,12.57,198000.0,9.3429,9.3503,9.3132,9.3206,198000.0
2014-04-01 10:20:00,12.57,12.57,12.54,12.54,148400.0,9.3206,9.3206,9.2984,9.2984,148400.0
2014-04-01 10:30:00,12.54,12.56,12.52,12.52,156800.0,9.2984,9.3132,9.2835,9.2835,156800.0
2014-04-01 10:40:00,12.52,12.52,12.47,12.47,116400.0,9.2835,9.2835,9.2465,9.2465,116400.0
2014-04-01 10:50:00,12.46,12.46,12.43,12.45,179200.0,9.2391,9.2391,9.2168,9.2316,179200.0
2014-04-01 11:00:00,12.45,12.47,12.44,12.47,100000.0,9.2316,9.2465,9.2242,9.2465,100000.0
2014-04-01 11:10:00,12.47,12.51,12.46,12.49,248400.0,9.2465,9.2761,9.2391,9.2613,248400.0
2014-04-01 11:20:00,12.49,12.49,12.46,12.49,62400.0,9.2613,9.2613,9.2391,9.2613,62400.0
2014-04-01 11:30:00,12.49,12.5,12.47,12.49,77600.0,9.2613,9.2687,9.2465,9.2613,77600.0
2014-04-01 11:40:00,12.49,12.49,12.47,12.49,245200.0,9.2613,9.2613,9.2465,9.2613,245200.0
2014-04-01 11:50:00,12.49,12.5,12.48,12.48,52000.0,9.2613,9.2687,9.2539,9.2539,52000.0
2014-04-01 12:00:00,12.47,12.47,12.44,12.44,98400.0,9.2465,9.2465,9.2242,9.2242,98400.0
2014-04-01 12:10:00,12.44,12.44,12.4,12.43,114000.0,9.2242,9.2242,9.1946,9.2168,114000.0
2014-04-01 12:20:00,12.43,12.45,12.42,12.44,45200.0,9.2168,9.2316,9.2094,9.2242,45200.0
2014-04-01 12:30:00,12.44,12.45,12.41,12.43,40000.0,9.2242,9.2316,9.202,9.2168,40000.0
2014-04-01 12:40:00,12.43,12.44,12.43,12.43,39600.0,9.2168,9.2242,9.2168,9.2168,39600.0
2014-04-01 12:50:00,12.43,12.44,12.42,12.43,38400.0,9.2168,9.2242,9.2094,9.2168,38400.0
2014-04-01 13:00:00,12.42,12.43,12.4,12.4,71200.0,9.2094,9.2168,9.1946,9.1946,71200.0
2014-04-01 13:10:00,12.41,12.44,12.41,12.44,90400.0,9.202,9.2242,9.202,9.2242,90400.0
2014-04-01 13:20:00,12.44,12.44,12.42,12.44,38000.0,9.2242,9.2242,9.2094,9.2242,38000.0
2014-04-01 13:30:00,12.43,12.44,12.41,12.42,41600.0,9.2168,9.2242,9.202,9.2094,41600.0
2014-04-01 13:40:00,12.42,12.44,12.41,12.44,52400.0,9.2094,9.2242,9.202,9.2242,52400.0
2014-04-01 13:50:00,12.43,12.44,12.42,12.43,98000.0,9.2168,9.2242,9.2094,9.2168,98000.0
2014-04-01 14:00:00,12.43,12.45,12.42,12.43,65600.0,9.2168,9.2316,9.2094,9.2168,65600.0
2014-04-01 14:10:00,12.43,12.45,12.42,12.44,161600.0,9.2168,9.2316,9.2094,9.2242,161600.0
2014-04-01 14:20:00,12.44,12.46,12.43,12.45,137600.0,9.2242,9.2391,9.2168,9.2316,137600.0
2014-04-01 14:30:00,12.45,12.46,12.43,12.46,223200.0,9.2316,9.2391,9.2168,9.2391,223200.0
2014-04-01 14:40:00,12.46,12.48,12.45,12.48,104400.0,9.2391,9.2539,9.2316,9.2539,104400.0
2014-04-01 14:50:00,12.48,12.49,12.47,12.48,86800.0,9.2539,9.2613,9.2465,9.2539,86800.0
2014-04-01 15:00:00,12.47,12.47,12.45,12.45,96400.0,9.2465,9.2465,9.2316,9.2316,96400.0
2014-04-01 15:10:00,12.45,12.45,12.44,12.44,152400.0,9.2316,9.2316,9.2242,9.2242,152400.0
2014-04-01 15:20:00,12.44,12.48,12.43,12.48,665200.0,9.2242,9.2539,9.2168,9.2539,665200.0
2014-04-01 15:30:00,12.48,12.48,12.46,12.47,190400.0,9.2539,9.2539,9.2391,9.2465,190400.0
2014-04-01 15:40:00,12.47,12.5,12.46,12.5,285600.0,9.2465,9.2687,9.2391,9.2687,285600.0
2014-04-01 15:50:00,12.5,12.51,12.45,12.46,1748400.0,9.2687,9.2761,9.2316,9.2391,1748400.0
2014-04-02 09:30:00,12.47,12.55,12.46,12.49,178400.0,9.2465,9.3058,9.2391,9.2613,178400.0
2014-04-02 09:40:00,12.49,12.56,12.49,12.56,179200.0,9.2613,9.3132,9.2613,9.3132,179200.0
2014-04-02 09:50:00,12.55,12.6,12.55,12.59,255600.0,9.3058,9.3429,9.3058,9.3354,255600.0
2014-04-02 10:00:00,12.59,12.62,12.56,12.62,122000.0,9.3354,9.3577,9.3132,9.3577,122000.0
2014-04-02 10:10:00,12.63,12.63,12.6,12.6,104000.0,9.3651,9.3651,9.3429,9.3429,104000.0
2014-04-02 10:20:00,12.6,12.64,12.6,12.62,204000.0,9.3429,9.3725,9.3429,9.3577,204000.0
2014-04-02 10:30:00,12.62,12.73,12.62,12.71,318400.0,9.3577,9.4393,9.3577,9.4244,318400.0
2014-04-02 10:40:00,12.71,12.71,12.63,12.64,177200.0,9.4244,9.4244,9.3651,9.3725,177200.0
2014-04-02 10:50:00,12.64,12.72,12.64,12.71,271600.0,9.3725,9.4318,9.3725,9.4244,271600.0
2014-04-02 11:00:00,12.71,12.72,12.69,12.69,169600.0,9.4244,9.4318,9.4096,9.4096,169600.0
2014-04-02 11:10:00,12.69,12.7,12.64,12.64,104800.0,9.4096,9.417,9.3725,9.3725,104800.0
2014-04-02 11:20:00,12.64,12.65,12.62,12.63,83600.0,9.3725,9.3799,9.3577,9.3651,83600.0
2014-04-02 11:30:00,12.63,12.63,12.59,12.61,75600.0,9.3651,9.3651,9.3354,9.3503,75600.0
2014-04-02 11:40:00,12.6,12.62,12.59,12.62,65200.0,9.3429,9.3577,9.3354,9.3577,65200.0
2014-04-02 11:50:00,12.62,12.63,12.62,12.63,41200.0,9.3577,9.3651,9.3577,9.3651,41200.0
2014-04-02 12:00:00,12.63,12.63,12.59,12.59,92400.0,9.3651,9.3651,9.3354,9.3354,92400.0
2014-04-02 12:10:00,12.59,12.6,12.59,12.59,72000.0,9.3354,9.3429,9.3354,9.3354,72000.0
2014-04-02 12:20:00,12.59,12.6,12.58,12.6,62400.0,9.3354,9.3429,9.328,9.3429,62400.0
2014-04-02 12:30:00,12.6,12.61,12.59,12.61,65200.0,9.3429,9.3503,9.3354,9.3503,65200.0
2014-04-02 12:40:00,12.61,12.62,12.6,12.61,62000.0,9.3503,9.3577,9.3429,9.3503,62000.0
2014-04-02 12:50:00,12.61,12.61,12.6,12.6,78800.0,9.3503,9.3503,9.3429,9.3429,78800.0
2014-04-02 13:00:00,12.61,12.61,12.6,12.6,88000.0,9.3503,9.3503,9.3429,9.3429,88000.0
2014-04-02 13:10:00,12.6,12.61,12.6,12.6,190800.0,9.3429,9.3503,9.3429,9.3429,190800.0
2014-04-02 13:20:00,12.6,12.6,12.58,12.6,210800.0,9.3429,9.3429,9.328,9.3429,210800.0
2014-04-02 13:30:00,12.6,12.61,12.59,12.59,87600.0,9.3429,9.3503,9.3354,9.3354,87600.0
2014-04-02 13:40:00,12.59,12.61,12.58,12.59,384400.0,9.3354,9.3503,9.328,9.3354,384400.0
2014-04-02 13:50:00,12.58,12.6,12.56,12.6,272800.0,9.328,9.3429,9.3132,9.3429,272800.0
2014-04-02 14:00:00,12.6,12.61,12.59,12.61,128800.0,9.3429,9.3503,9.3354,9.3503,128800.0
2014-04-02 14:10:00,12.61,12.63,12.6,12.63,92400.0,9.3503,9.3651,9.3429,9.3651,92400.0
2014-04-02 14:20:00,12.62,12.63,12.61,12.62,90000.0,9.3577,9.3651,9.3503,9.3577,90000.0
2014-04-02 14:30:00,12.62,12.63,12.61,12.61,105200.0,9.3577,9.3651,9.3503,9.3503,105200.0
2014-04-02 14:40:00,12.61,12.63,12.61,12.63,91200.0,9.3503,9.3651,9.3503,9.3651,91200.0
2014-04-02 14:50:00,12.62,12.63,12.61,12.63,75600.0,9.3577,9.3651,9.3503,9.3651,75600.0
2014-04-02 15:00:00,12.63,12.64,12.61,12.62,164800.0,9.3651,9.3725,9.3503,9.3577,164800.0
2014-04-02 15:10:00,12.62,12.63,12.6,12.61,292800.0,9.3577,9.3651,9.3429,9.3503,292800.0
2014-04-02 15:20:00,12.61,12.61,12.6,12.61,340400.0,9.3503,9.3503,9.3429,9.3503,340400.0
2014-04-02 15:30:00,12.61,12.62,12.61,12.61,488000.0,9.3503,9.3577,9.3503,9.3503,488000.0
2014-04-02 15:40:00,12.61,12.61,12.59,12.6,324000.0,9.3503,9.3503,9.3354,9.3429,324000.0
2014-04-02 15:50:00,12.6,12.62,12.59,12.6,889600.0,9.3429,9.3577,9.3354,9.3429,889600.0
2014-04-03 09:30:00,12.65,12.75,12.62,12.74,178000.0,9.3799,9.4541,9.3577,9.4467,178000.0
2014-04-03 09:40:00,12.74,12.83,12.74,12.81,365200.0,9.4467,9.5134,9.4467,9.4986,365200.0
2014-04-03 09:50:00,12.81,12.83,12.8,12.83,362800.0,9.4986,9.5134,9.4912,9.5134,362800.0
2014-04-03 10:00:00,12.83,12.89,12.82,12.89,353200.0,9.5134,9.5579,9.506,9.5579,353200.0
2014-04-03 10:10:00,12.88,12.97,12.88,12.96,656400.0,9.5505,9.6172,9.5505,9.6098,656400.0
2014-04-03 10:20:00,12.96,12.98,12.89,12.9,755600.0,9.6098,9.6246,9.5579,9.5653,755600.0
2014-04-03 10:30:00,12.9,12.9,12.83,12.85,413200.0,9.5653,9.5653,9.5134,9.5282,413200.0
2014-04-03 10:40:00,12.85,12.88,12.85,12.85,360400.0,9.5282,9.5505,9.5282,9.5282,360400.0
2014-04-03 10:50:00,12.85,12.88,12.84,12.86,361600.0,9.5282,9.5505,9.5208,9.5357,361600.0
2014-04-03 11:00:00,12.86,12.87,12.8,12.84,223600.0,9.5357,9.5431,9.4912,9.5208,223600.0
2014-04-03 11:10:00,12.83,12.83,12.77,12.78,269200.0,9.5134,9.5134,9.4689,9.4763,269200.0
2014-04-03 11:20:00,12.78,12.79,12.74,12.77,167200.0,9.4763,9.4837,9.4467,9.4689,167200.0
2014-04-03 11:30:00,12.77,12.77,12.74,12.77,121200.0,9.4689,9.4689,9.4467,9.4689,121200.0
2014-04-03 11:40:00,12.76,12.77,12.76,12.77,119600.0,9.4615,9.4689,9.4615,9.4689,119600.0
2014-04-03 11:50:00,12.77,12.79,12.76,12.76,277200.0,9.4689,9.4837,9.4615,9.4615,277200.0
2014-04-03 12:00:00,12.76,12.81,12.76,12.8,141600.0,9.4615,9.4986,9.4615,9.4912,141600.0
2014-04-03 12:10:00,12.8,12.8,12.75,12.76,126000.0,9.4912,9.4912,9.4541,9.4615,126000.0
2014-04-03 12:20:00,12.76,12.78,12.76,12.77,79200.0,9.4615,9.4763,9.4615,9.4689,79200.0
2014-04-03 12:30:00,12.77,12.78,12.75,12.77,139200.0,9.4689,9.4763,9.4541,9.4689,139200.0
2014-04-03 12:40:00,12.77,12.78,12.74,12.74,81600.0,9.4689,9.4763,9.4467,9.4467,81600.0
2014-04-03 12:50:00,12.74,12.75,12.72,12.73,61600.0,9.4467,9.4541,9.4318,9.4393,61600.0
2014-04-03 13:00:00,12.72,12.75,12.72,12.73,52800.0,9.4318,9.4541,9.4318,9.4393,52800.0
2014-04-03 13:10:00,12.73,12.74,12.72,12.73,59600.0,9.4393,9.4467,9.4318,9.4393,59600.0
2014-04-03 13:20:00,12.73,12.74,12.72,12.74,36000.0,9.4393,9.4467,9.4318,9.4467,36000.0
2014-04-03 13:30:00,12.74,12.74,12.73,12.74,49600.0,9.4467,9.4467,9.4393,9.4467,49600.0
2014-04-03 13:40:00,12.74,12.75,12.74,12.74,105600.0,9.4467,9.4541,9.4467,9.4467,105600.0
2014-04-03 13:50:00,12.74,12.74,12.73,12.73,94800.0,9.4467,9.4467,9.4393,9.4393,94800.0
2014-04-03 14:00:00,12.73,12.74,12.72,12.72,87200.0,9.4393,9.4467,9.4318,9.4318,87200.0
2014-04-03 14:10:00,12.72,12.72,12.7,12.72,67600.0,9.4318,9.4318,9.417,9.4318,67600.0
2014-04-03 14:20:00,12.72,12.73,12.71,12.73,114800.0,9.4318,9.4393,9.4244,9.4393,114800.0
2014-04-03 14:30:00,12.72,12.72,12.71,12.71,186800.0,9.4318,9.4318,9.4244,9.4244,186800.0
2014-04-03 14:40:00,12.71,12.74,12.7,12.74,210000.0,9.4244,9.4467,9.417,9.4467,210000.0
2014-04-03 14:50:00,12.74,12.79,12.74,12.78,395600.0,9.4467,9.4837,9.4467,9.4763,395600.0
2014-04-03 15:00:00,12.78,12.78,12.77,12.78,240000.0,9.4763,9.4763,9.4689,9.4763,240000.0
2014-04-03 15:10:00,12.78,12.78,12.76,12.78,225600.0,9.4763,9.4763,9.4615,9.4763,225600.0
2014-04-03 15:20:00,12.78,12.78,12.75,12.78,261600.0,9.4763,9.4763,9.4541,9.4763,261600.0
2014-04-03 15:30:00,12.78,12.79,12.77,12.78,297200.0,9.4763,9.4837,9.4689,9.4763,297200.0
2014-04-03 15:40:00,12.78,12.79,12.77,12.78,405200.0,9.4763,9.4837,9.4689,9.4763,405200.0
2014-04-03 15:50:00,12.78,12.81,12.78,12.8,899200.0,9.4763,9.4986,9.4763,9.4912,899200.0
2014-04-04 09:30:00,12.88,13.05,12.88,13.04,1026400.0,9.5505,9.6765,9.5505,9.6691,1026400.0
2014-04-04 09:40:00,13.04,13.05,12.98,12.99,602800.0,9.6691,9.6765,9.6246,9.632,602800.0
2014-04-04 09:50:00,12.99,13.01,12.97,12.99,317200.0,9.632,9.6469,9.6172,9.632,317200.0
2014-04-04 10:00:00,12.99,13.0,12.93,12.95,267200.0,9.632,9.6395,9.5876,9.6024,267200.0
2014-04-04 10:10:00,12.95,12.99,12.94,12.96,188000.0,9.6024,9.632,9.595,9.6098,188000.0
2014-04-04 10:20:00,12.96,13.02,12.93,13.02,424800.0,9.6098,9.6543,9.5876,9.6543,424800.0
2014-04-04 10:30:00,13.02,13.05,13.0,13.01,564000.0,9.6543,9.6765,9.6395,9.6469,564000.0
2014-04-04 10:40:00,13.01,13.04,13.0,13.0,147200.0,9.6469,9.6691,9.6395,9.6395,147200.0
2014-04-04 10:50:00,13.0,13.02,12.99,12.99,281200.0,9.6395,9.6543,9.632,9.632,281200.0
2014-04-04 11:00:00,12.99,13.01,12.98,12.99,244000.0,9.632,9.6469,9.6246,9.632,244000.0
2014-04-04 11:10:00,12.98,13.01,12.98,13.0,342000.0,9.6246,9.6469,9.6246,9.6395,342000.0
2014-04-04 11:20:00,13.0,13.02,12.93,12.95,254400.0,9.6395,9.6543,9.5876,9.6024,254400.0
2014-04-04 11:30:00,12.95,12.97,12.91,12.93,192000.0,9.6024,9.6172,9.5727,9.5876,192000.0
2014-04-04 11:40:00,12.93,12.93,12.84,12.86,148800.0,9.5876,9.5876,9.5208,9.5357,148800.0
2014-04-04 11:50:00,12.86,12.91,12.86,12.88,157600.0,9.5357,9.5727,9.5357,9.5505,157600.0
2014-04-04 12:00:00,12.89,12.89,12.86,12.87,280400.0,9.5579,9.5579,9.5357,9.5431,280400.0
2014-04-04 12:10:00,12.87,12.89,12.84,12.88,306400.0,9.5431,9.5579,9.5208,9.5505,306400.0
2014-04-04 12:20:00,12.88,12.9,12.86,12.87,204800.0,9.5505,9.5653,9.5357,9.5431,204800.0
2014-04-04 12:30:00,12.87,12.87,12.83,12.83,130000.0,9.5431,9.5431,9.5134,9.5134,130000.0
2014-04-04 12:40:00,12.83,12.83,12.77,12.79,91600.0,9.5134,9.5134,9.4689,9.4837,91600.0
2014-04-04 12:50:00,12.79,12.79,12.74,12.76,148800.0,9.4837,9.4837,9.4467,9.4615,148800.0
2014-04-04 13:00:00,12.76,12.8,12.75,12.8,253600.0,9.4615,9.4912,9.4541,9.4912,253600.0
2014-04-04 13:10:00,12.8,12.8,12.78,12.78,118000.0,9.4912,9.4912,9.4763,9.4763,118000.0
2014-04-04 13:20:00,12.79,12.79,12.75,12.76,151200.0,9.4837,9.4837,9.4541,9.4615,151200.0
2014-04-04 13:30:00,12.76,12.79,12.73,12.79,138400.0,9.4615,9.4837,9.4393,9.4837,138400.0
2014-04-04 13:40:00,12.79,12.8,12.77,12.8,115200.0,9.4837,9.4912,9.4689,9.4912,115200.0
2014-04-04 13:50:00,12.79,12.8,12.76,12.76,113600.0,9.4837,9.4912,9.4615,9.4615,113600.0
2014-04-04 14:00:00,12.76,12.77,12.73,12.73,125200.0,9.4615,9.4689,9.4393,9.4393,125200.0
2014-04-04 14:10:00,12.73,12.77,12.72,12.77,154400.0,9.4393,9.4689,9.4318,9.4689,154400.0
2014-04-04 14:20:00,12.77,12.77,12.72,12.73,97600.0,9.4689,9.4689,9.4318,9.4393,97600.0
2014-04-04 14:30:00,12.72,12.74,12.69,12.7,132800.0,9.4318,9.4467,9.4096,9.417,132800.0
2014-04-04 14:40:00,12.7,12.72,12.69,12.71,108800.0,9.417,9.4318,9.4096,9.4244,108800.0
2014-04-04 14:50:00,12.71,12.76,12.71,12.76,115600.0,9.4244,9.4615,9.4244,9.4615,115600.0
2014-04-04 15:00:00,12.75,12.75,12.74,12.75,235600.0,9.4541,9.4541,9.4467,9.4541,235600.0
2014-04-04 15:10:00,12.75,12.78,12.75,12.77,159600.0,9.4541,9.4763,9.4541,9.4689,159600.0
2014-04-04 15:20:00,12.77,12.78,12.75,12.78,172400.0,9.4689,9.4763,9.4541,9.4763,172400.0
2014-04-04 15:30:00,12.77,12.77,12.75,12.76,200800.0,9.4689,9.4689,9.4541,9.4615,200800.0
2014-04-04 15:40:00,12.76,12.77,12.75,12.76,303600.0,9.4615,9.4689,9.4541,9.4615,303600.0
2014-04-04 15:50:00,12.75,12.77,12.74,12.75,727200.0,9.4541,9.4689,9.4467,9.4541,727200.0
2014-04-07 09:30:00,12.72,12.72,12.63,12.64,123600.0,9.4318,9.4318,9.3651,9.3725,123600.0
2014-04-07 09:40:00,12.65,12.68,12.61,12.61,722800.0,9.3799,9.4022,9.3503,9.3503,722800.0
2014-04-07 09:50:00,12.62,12.68,12.62,12.67,230800.0,9.3577,9.4022,9.3577,9.3948,230800.0
2014-04-07 10:00:00,12.66,12.71,12.63,12.7,307200.0,9.3874,9.4244,9.3651,9.417,307200.0
2014-04-07 10:10:00,12.7,12.75,12.7,12.75,297200.0,9.417,9.4541,9.417,9.4541,297200.0
2014-04-07 10:20:00,12.75,12.78,12.74,12.74,162800.0,9.4541,9.4763,9.4467,9.4467,162800.0
2014-04-07 10:30:00,12.73,12.75,12.71,12.71,155600.0,9.4393,9.4541,9.4244,9.4244,155600.0
2014-04-07 10:40:00,12.71,12.72,12.7,12.71,60400.0,9.4244,9.4318,9.417,9.4244,60400.0
2014-04-07 10:50:00,12.7,12.71,12.68,12.69,67200.0,9.417,9.4244,9.4022,9.4096,67200.0
2014-04-07 11:00:00,12.69,12.74,12.68,12.73,192800.0,9.4096,9.4467,9.4022,9.4393,192800.0
2014-04-07 11:10:00,12.73,12.74,12.71,12.72,92400.0,9.4393,9.4467,9.4244,9.4318,92400.0
2014-04-07 11:20:00,12.72,12.72,12.66,12.66,79600.0,9.4318,9.4318,9.3874,9.3874,79600.0
2014-04-07 11:30:00,12.66,12.7,12.65,12.69,123200.0,9.3874,9.417,9.3799,9.4096,123200.0
2014-04-07 11:40:00,12.69,12.69,12.66,12.68,70800.0,9.4096,9.4096,9.3874,9.4022,70800.0
2014-04-07 11:50:00,12.68,12.68,12.65,12.67,111200.0,9.4022,9.4022,9.3799,9.3948,111200.0
2014-04-07 12:00:00,12.67,12.68,12.65,12.65,110400.0,9.3948,9.4022,9.3799,9.3799,110400.0
2014-04-07 12:10:00,12.65,12.67,12.62,12.62,182000.0,9.3799,9.3948,9.3577,9.3577,182000.0
2014-04-07 12:20:00,12.62,12.63,12.62,12.62,54800.0,9.3577,9.3651,9.3577,9.3577,54800.0
2014-04-07 12:30:00,12.62,12.64,12.61,12.63,72800.0,9.3577,9.3725,9.3503,9.3651,72800.0
2014-04-07 12:40:00,12.63,12.64,12.61,12.61,68000.0,9.3651,9.3725,9.3503,9.3503,68000.0
2014-04-07 12:50:00,12.61,12.63,12.61,12.63,37200.0,9.3503,9.3651,9.3503,9.3651,37200.0
2014-04-07 13:00:00,12.62,12.63,12.58,12.59,84400.0,9.3577,9.3651,9.328,9.3354,84400.0
2014-04-07 13:10:00,12.59,12.59,12.56,12.56,101600.0,9.3354,9.3354,9.3132,9.3132,101600.0
2014-04-07 13:20:00,12.56,12.59,12.56,12.57,60400.0,9.3132,9.3354,9.3132,9.3206,60400.0
2014-04-07 13:30:00,12.57,12.58,12.56,12.56,54400.0,9.3206,9.328,9.3132,9.3132,54400.0
2014-04-07 13:40:00,12.56,12.57,12.55,12.56,105600.0,9.3132,9.3206,9.3058,9.3132,105600.0
2014-04-07 13:50:00,12.56,12.57,12.55,12.55,164000.0,9.3132,9.3206,9.3058,9.3058,164000.0
2014-04-07 14:00:00,12.55,12.56,12.53,12.56,170000.0,9.3058,9.3132,9.291,9.3132,170000.0
2014-04-07 14:10:00,12.56,12.58,12.56,12.56,180800.0,9.3132,9.328,9.3132,9.3132,180800.0
2014-04-07 14:20:00,12.56,12.57,12.52,12.52,135200.0,9.3132,9.3206,9.2835,9.2835,135200.0
2014-04-07 14:30:00,12.52,12.54,12.52,12.52,107200.0,9.2835,9.2984,9.2835,9.2835,107200.0
2014-04-07 14:40:00,12.53,12.56,12.52,12.56,147200.0,9.291,9.3132,9.2835,9.3132,147200.0
2014-04-07 14:50:00,12.56,12.6,12.55,12.59,141200.0,9.3132,9.3429,9.3058,9.3354,141200.0
2014-04-07 15:00:00,12.59,12.59,12.55,12.57,128000.0,9.3354,9.3354,9.3058,9.3206,128000.0
2014-04-07 15:10:00,12.56,12.6,12.56,12.59,206400.0,9.3132,9.3429,9.3132,9.3354,206400.0
2014-04-07 15:20:00,12.59,12.62,12.57,12.62,296000.0,9.3354,9.3577,9.3206,9.3577,296000.0
2014-04-07 15:30:00,12.62,12.62,12.59,12.59,242800.0,9.3577,9.3577,9.3354,9.3354,242800.0
2014-04-07 15:40:00,12.59,12.61,12.59,12.6,544800.0,9.3354,9.3503,9.3354,9.3429,544800.0
2014-04-07 15:50:00,12.6,12.6,12.58,12.59,668000.0,9.3429,9.3429,9.328,9.3354,668000.0
2014-04-08 09:30:00,12.56,12.67,12.55,12.66,204800.0,9.3132,9.3948,9.3058,9.3874,204800.0
2014-04-08 09:40:00,12.65,12.74,12.65,12.7,333200.0,9.3799,9.4467,9.3799,9.417,333200.0
2014-04-08 09:50:00,12.7,12.78,12.68,12.75,217200.0,9.417,9.4763,9.4022,9.4541,217200.0
2014-04-08 10:00:00,12.75,12.78,12.72,12.73,146800.0,9.4541,9.4763,9.4318,9.4393,146800.0
2014-04-08 10:10:00,12.73,12.73,12.69,12.72,192800.0,9.4393,9.4393,9.4096,9.4318,192800.0
2014-04-08 10:20:00,12.72,12.73,12.68,12.68,170800.0,9.4318,9.4393,9.4022,9.4022,170800.0
2014-04-08 10:30:00,12.67,12.76,12.67,12.74,606800.0,9.3948,9.4615,9.3948,9.4467,606800.0
2014-04-08 10:40:00,12.74,12.78,12.73,12.77,380000.0,9.4467,9.4763,9.4393,9.4689,380000.0
2014-04-08 10:50:00,12.77,12.83,12.76,12.81,673600.0,9.4689,9.5134,9.4615,9.4986,673600.0
2014-04-08 11:00:00,12.81,12.84,12.8,12.8,926000.0,9.4986,9.5208,9.4912,9.4912,926000.0
2014-04-08 11:10:00,12.8,12.85,12.78,12.83,711200.0,9.4912,9.5282,9.4763,9.5134,711200.0
2014-04-08 11:20:00,12.83,12.84,12.79,12.79,723200.0,9.5134,9.5208,9.4837,9.4837,723200.0
2014-04-08 11:30:00,12.79,12.82,12.78,12.81,882000.0,9.4837,9.506,9.4763,9.4986,882000.0
2014-04-08 11:40:00,12.81,12.82,12.72,12.73,586000.0,9.4986,9.506,9.4318,9.4393,586000.0
2014-04-08 11:50:00,12.73,12.76,12.72,12.74,91200.0,9.4393,9.4615,9.4318,9.4467,91200.0
2014-04-08 12:00:00,12.74,12.76,12.73,12.76,204800.0,9.4467,9.4615,9.4393,9.4615,204800.0
2014-04-08 12:10:00,12.76,12.77,12.72,12.73,285600.0,9.4615,9.4689,9.4318,9.4393,285600.0
2014-04-08 12:20:00,12.74,12.75,12.71,12.75,49600.0,9.4467,9.4541,9.4244,9.4541,49600.0
2014-04-08 12:30:00,12.74,12.75,12.72,12.73,99200.0,9.4467,9.4541,9.4318,9.4393,99200.0
2014-04-08 12:40:00,12.73,12.73,12.7,12.7,84400.0,9.4393,9.4393,9.417,9.417,84400.0
2014-04-08 12:50:00,12.71,12.71,12.7,12.71,26800.0,9.4244,9.4244,9.417,9.4244,26800.0
2014-04-08 13:00:00,12.71,12.71,12.69,12.7,101200.0,9.4244,9.4244,9.4096,9.417,101200.0
2014-04-08 13:10:00,12.71,12.74,12.7,12.73,186400.0,9.4244,9.4467,9.417,9.4393,186400.0
2014-04-08 13:20:00,12.73,12.76,12.72,12.74,108800.0,9.4393,9.4615,9.4318,9.4467,108800.0
2014-04-08 13:30:00,12.74,12.74,12.69,12.69,53600.0,9.4467,9.4467,9.4096,9.4096,53600.0
2014-04-08 13:40:00,12.69,12.7,12.67,12.67,77600.0,9.4096,9.417,9.3948,9.3948,77600.0
2014-04-08 13:50:00,12.67,12.69,12.67,12.69,44000.0,9.3948,9.4096,9.3948,9.4096,44000.0
2014-04-08 14:00:00,12.69,12.69,12.66,12.68,76000.0,9.4096,9.4096,9.3874,9.4022,76000.0
2014-04-08 14:10:00,12.68,12.69,12.67,12.68,75600.0,9.4022,9.4096,9.3948,9.4022,75600.0
2014-04-08 14:20:00,12.68,12.7,12.68,12.69,76400.0,9.4022,9.417,9.4022,9.4096,76400.0
2014-04-08 14:30:00,12.69,12.7,12.68,12.69,72400.0,9.4096,9.417,9.4022,9.4096,72400.0
2014-04-08 14:40:00,12.69,12.69,12.65,12.67,82000.0,9.4096,9.4096,9.3799,9.3948,82000.0
2014-04-08 14:50:00,12.67,12.71,12.67,12.68,97200.0,9.3948,9.4244,9.3948,9.4022,97200.0
2014-04-08 15:00:00,12.68,12.68,12.65,12.66,87200.0,9.4022,9.4022,9.3799,9.3874,87200.0
2014-04-08 15:10:00,12.66,12.67,12.65,12.67,130400.0,9.3874,9.3948,9.3799,9.3948,130400.0
2014-04-08 15:20:00,12.67,12.7,12.67,12.7,161600.0,9.3948,9.417,9.3948,9.417,161600.0
2014-04-08 15:30:00,12.7,12.71,12.69,12.71,225600.0,9.417,9.4244,9.4096,9.4244,225600.0
2014-04-08 15:40:00,12.71,12.72,12.71,12.72,489600.0,9.4244,9.4318,9.4244,9.4318,489600.0
2014-04-08 15:50:00,12.71,12.73,12.7,12.71,655600.0,9.4244,9.4393,9.417,9.4244,655600.0
2014-04-09 09:30:00,12.78,13.01,12.77,12.93,671200.0,9.4763,9.6469,9.4689,9.5876,671200.0
2014-04-09 09:40:00,12.92,12.97,12.92,12.97,190800.0,9.5801,9.6172,9.5801,9.6172,190800.0
2014-04-09 09:50:00,12.96,12.97,12.84,12.85,445200.0,9.6098,9.6172,9.5208,9.5282,445200.0
2014-04-09 10:00:00,12.85,12.88,12.82,12.82,120000.0,9.5282,9.5505,9.506,9.506,120000.0
2014-04-09 10:10:00,12.83,12.83,12.78,12.79,360400.0,9.5134,9.5134,9.4763,9.4837,360400.0
2014-04-09 10:20:00,12.79,12.86,12.79,12.81,292000.0,9.4837,9.5357,9.4837,9.4986,292000.0
2014-04-09 10:30:00,12.81,12.83,12.78,12.78,254000.0,9.4986,9.5134,9.4763,9.4763,254000.0
2014-04-09 10:40:00,12.78,12.8,12.74,12.74,119600.0,9.4763,9.4912,9.4467,9.4467,119600.0
2014-04-09 10:50:00,12.75,12.75,12.72,12.72,64000.0,9.4541,9.4541,9.4318,9.4318,64000.0
2014-04-09 11:00:00,12.72,12.72,12.7,12.72,73200.0,9.4318,9.4318,9.417,9.4318,73200.0
2014-04-09 11:10:00,12.72,12.73,12.69,12.69,89600.0,9.4318,9.4393,9.4096,9.4096,89600.0
2014-04-09 11:20:00,12.69,12.73,12.69,12.71,47600.0,9.4096,9.4393,9.4096,9.4244,47600.0
2014-04-09 11:30:00,12.7,12.72,12.69,12.7,44800.0,9.417,9.4318,9.4096,9.417,44800.0
2014-04-09 11:40:00,12.7,12.72,12.7,12.71,82000.0,9.417,9.4318,9.417,9.4244,82000.0
2014-04-09 11:50:00,12.71,12.73,12.7,12.7,98000.0,9.4244,9.4393,9.417,9.417,98000.0
2014-04-09 12:00:00,12.7,12.71,12.65,12.65,217200.0,9.417,9.4244,9.3799,9.3799,217200.0
2014-04-09 12:10:00,12.66,12.69,12.66,12.69,141600.0,9.3874,9.4096,9.3874,9.4096,141600.0
2014-04-09 12:20:00,12.69,12.7,12.67,12.68,204000.0,9.4096,9.417,9.3948,9.4022,204000.0
2014-04-09 12:30:00,12.68,12.69,12.66,12.69,136800.0,9.4022,9.4096,9.3874,9.4096,136800.0
2014-04-09 12:40:00,12.69,12.7,12.68,12.69,102400.0,9.4096,9.417,9.4022,9.4096,102400.0
2014-04-09 12:50:00,12.69,12.71,12.67,12.71,224000.0,9.4096,9.4244,9.3948,9.4244,224000.0
2014-04-09 13:00:00,12.71,12.72,12.71,12.71,140800.0,9.4244,9.4318,9.4244,9.4244,140800.0
2014-04-09 13:10:00,12.71,12.73,12.71,12.73,165200.0,9.4244,9.4393,9.4244,9.4393,165200.0
2014-04-09 13:20:00,12.73,12.73,12.72,12.72,38400.0,9.4393,9.4393,9.4318,9.4318,38400.0
2014-04-09 13:30:00,12.72,12.72,12.69,12.7,90000.0,9.4318,9.4318,9.4096,9.417,90000.0
2014-04-09 13:40:00,12.69,12.7,12.69,12.69,49200.0,9.4096,9.417,9.4096,9.4096,49200.0
2014-04-09 13:50:00,12.69,12.69,12.66,12.66,115200.0,9.4096,9.4096,9.3874,9.3874,115200.0
2014-04-09 14:00:00,12.67,12.7,12.67,12.69,267600.0,9.3948,9.417,9.3948,9.4096,267600.0
2014-04-09 14:10:00,12.69,12.69,12.68,12.69,232800.0,9.4096,9.4096,9.4022,9.4096,232800.0
2014-04-09 14:20:00,12.69,12.73,12.69,12.72,167600.0,9.4096,9.4393,9.4096,9.4318,167600.0
2014-04-09 14:30:00,12.72,12.74,12.72,12.72,115600.0,9.4318,9.4467,9.4318,9.4318,115600.0
2014-04-09 14:40:00,12.72,12.73,12.72,12.72,641200.0,9.4318,9.4393,9.4318,9.4318,641200.0
2014-04-09 14:50:00,12.72,12.74,12.71,12.72,557200.0,9.4318,9.4467,9.4244,9.4318,557200.0
2014-04-09 15:00:00,12.72,12.72,12.68,12.69,438000.0,9.4318,9.4318,9.4022,9.4096,438000.0
2014-04-09 15:10:00,12.69,12.71,12.69,12.71,411200.0,9.4096,9.4244,9.4096,9.4244,411200.0
2014-04-09 15:20:00,12.71,12.73,12.71,12.72,392800.0,9.4244,9.4393,9.4244,9.4318,392800.0
2014-04-09 15:30:00,12.72,12.72,12.71,12.72,723600.0,9.4318,9.4318,9.4244,9.4318,723600.0
2014-04-09 15:40:00,12.72,12.72,12.7,12.72,1361600.0,9.4318,9.4318,9.417,9.4318,1361600.0
2014-04-09 15:50:00,12.72,12.75,12.71,12.73,1046800.0,9.4318,9.4541,9.4244,9.4393,1046800.0
2014-04-10 09:30:00,12.74,12.75,12.69,12.74,349200.0,9.4467,9.4541,9.4096,9.4467,349200.0
2014-04-10 09:40:00,12.74,12.77,12.72,12.72,496000.0,9.4467,9.4689,9.4318,9.4318,496000.0
2014-04-10 09:50:00,12.72,12.81,12.69,12.81,571200.0,9.4318,9.4986,9.4096,9.4986,571200.0
2014-04-10 10:00:00,12.8,12.85,12.8,12.83,248000.0,9.4912,9.5282,9.4912,9.5134,248000.0
2014-04-10 10:10:00,12.83,12.86,12.81,12.81,152400.0,9.5134,9.5357,9.4986,9.4986,152400.0
2014-04-10 10:20:00,12.81,12.82,12.78,12.81,65200.0,9.4986,9.506,9.4763,9.4986,65200.0
2014-04-10 10:30:00,12.82,12.84,12.78,12.79,67200.0,9.506,9.5208,9.4763,9.4837,67200.0
2014-04-10 10:40:00,12.79,12.82,12.77,12.78,141600.0,9.4837,9.506,9.4689,9.4763,141600.0
2014-04-10 10:50:00,12.78,12.8,12.76,12.77,369200.0,9.4763,9.4912,9.4615,9.4689,369200.0
2014-04-10 11:00:00,12.78,12.79,12.72,12.73,283600.0,9.4763,9.4837,9.4318,9.4393,283600.0
2014-04-10 11:10:00,12.73,12.76,12.71,12.74,99600.0,9.4393,9.4615,9.4244,9.4467,99600.0
2014-04-10 11:20:00,12.74,12.78,12.7,12.7,244800.0,9.4467,9.4763,9.417,9.417,244800.0
2014-04-10 11:30:00,12.71,12.72,12.67,12.7,106800.0,9.4244,9.4318,9.3948,9.417,106800.0
2014-04-10 11:40:00,12.7,12.72,12.67,12.71,119200.0,9.417,9.4318,9.3948,9.4244,119200.0
2014-04-10 11:50:00,12.71,12.73,12.7,12.71,104800.0,9.4244,9.4393,9.417,9.4244,104800.0
2014-04-10 12:00:00,12.71,12.71,12.65,12.65,106400.0,9.4244,9.4244,9.3799,9.3799,106400.0
2014-04-10 12:10:00,12.65,12.67,12.63,12.65,135600.0,9.3799,9.3948,9.3651,9.3799,135600.0
2014-04-10 12:20:00,12.66,12.67,12.63,12.64,125600.0,9.3874,9.3948,9.3651,9.3725,125600.0
2014-04-10 12:30:00,12.65,12.66,12.63,12.65,80000.0,9.3799,9.3874,9.3651,9.3799,80000.0
2014-04-10 12:40:00,12.63,12.64,12.61,12.63,52800.0,9.3651,9.3725,9.3503,9.3651,52800.0
2014-04-10 12:50:00,12.63,12.65,12.61,12.61,107600.0,9.3651,9.3799,9.3503,9.3503,107600.0
2014-04-10 13:00:00,12.62,12.67,12.61,12.66,81200.0,9.3577,9.3948,9.3503,9.3874,81200.0
2014-04-10 13:10:00,12.67,12.67,12.6,12.61,343600.0,9.3948,9.3948,9.3429,9.3503,343600.0
2014-04-10 13:20:00,12.61,12.63,12.59,12.61,214400.0,9.3503,9.3651,9.3354,9.3503,214400.0
2014-04-10 13:30:00,12.6,12.63,12.6,12.63,222400.0,9.3429,9.3651,9.3429,9.3651,222400.0
2014-04-10 13:40:00,12.63,12.67,12.62,12.65,326000.0,9.3651,9.3948,9.3577,9.3799,326000.0
2014-04-10 13:50:00,12.65,12.68,12.65,12.65,212000.0,9.3799,9.4022,9.3799,9.3799,212000.0
2014-04-10 14:00:00,12.65,12.67,12.63,12.66,306000.0,9.3799,9.3948,9.3651,9.3874,306000.0
2014-04-10 14:10:00,12.67,12.71,12.66,12.69,169600.0,9.3948,9.4244,9.3874,9.4096,169600.0
2014-04-10 14:20:00,12.68,12.69,12.65,12.67,150400.0,9.4022,9.4096,9.3799,9.3948,150400.0
2014-04-10 14:30:00,12.66,12.68,12.65,12.67,303600.0,9.3874,9.4022,9.3799,9.3948,303600.0
2014-04-10 14:40:00,12.67,12.68,12.65,12.65,238800.0,9.3948,9.4022,9.3799,9.3799,238800.0
2014-04-10 14:50:00,12.65,12.68,12.65,12.68,312000.0,9.3799,9.4022,9.3799,9.4022,312000.0
2014-04-10 15:00:00,12.68,12.68,12.61,12.62,477200.0,9.4022,9.4022,9.3503,9.3577,477200.0
2014-04-10 15:10:00,12.62,12.63,12.59,12.62,268400.0,9.3577,9.3651,9.3354,9.3577,268400.0
2014-04-10 15:20:00,12.62,12.63,12.6,12.63,342400.0,9.3577,9.3651,9.3429,9.3651,342400.0
2014-04-10 15:30:00,12.63,12.67,12.63,12.65,283200.0,9.3651,9.3948,9.3651,9.3799,283200.0
2014-04-10 15:40:00,12.65,12.69,12.64,12.67,481200.0,9.3799,9.4096,9.3725,9.3948,481200.0
2014-04-10 15:50:00,12.67,12.69,12.65,12.69,1224000.0,9.3948,9.4096,9.3799,9.4096,1224000.0
2014-04-11 09:30:00,13.04,13.05,12.68,12.77,2107600.0,9.6691,9.6765,9.4022,9.4689,2107600.0
2014-04-11 09:40:00,12.76,12.97,12.64,12.9,1835600.0,9.4615,9.6172,9.3725,9.5653,1835600.0
2014-04-11 09:50:00,12.9,12.93,12.81,12.86,1012000.0,9.5653,9.5876,9.4986,9.5357,1012000.0
2014-04-11 10:00:00,12.84,12.94,12.6,12.65,836400.0,9.5208,9.595,9.3429,9.3799,836400.0
2014-04-11 10:10:00,12.64,12.65,12.47,12.48,1167200.0,9.3725,9.3799,9.2465,9.2539,1167200.0
2014-04-11 10:20:00,12.48,12.5,12.33,12.33,1275200.0,9.2539,9.2687,9.1427,9.1427,1275200.0
2014-04-11 10:30:00,12.33,12.38,12.27,12.31,598800.0,9.1427,9.1797,9.0982,9.1278,598800.0
2014-04-11 10:40:00,12.31,12.49,12.23,12.45,1192000.0,9.1278,9.2613,9.0685,9.2316,1192000.0
2014-04-11 10:50:00,12.46,12.49,12.39,12.46,612000.0,9.2391,9.2613,9.1871,9.2391,612000.0
2014-04-11 11:00:00,12.46,12.52,12.46,12.49,384400.0,9.2391,9.2835,9.2391,9.2613,384400.0
2014-04-11 11:10:00,12.49,12.54,12.47,12.53,392400.0,9.2613,9.2984,9.2465,9.291,392400.0
2014-04-11 11:20:00,12.54,12.55,12.43,12.46,376800.0,9.2984,9.3058,9.2168,9.2391,376800.0
2014-04-11 11:30:00,12.46,12.46,12.32,12.36,301200.0,9.2391,9.2391,9.1352,9.1649,301200.0
2014-04-11 11:40:00,12.36,12.45,12.33,12.34,346800.0,9.1649,9.2316,9.1427,9.1501,346800.0
2014-04-11 11:50:00,12.34,12.38,12.33,12.33,225600.0,9.1501,9.1797,9.1427,9.1427,225600.0
2014-04-11 12:00:00,12.32,12.33,12.25,12.26,466400.0,9.1352,9.1427,9.0833,9.0908,466400.0
2014-04-11 12:10:00,12.26,12.3,12.16,12.24,591200.0,9.0908,9.1204,9.0166,9.0759,591200.0
2014-04-11 12:20:00,12.24,12.24,12.17,12.19,480000.0,9.0759,9.0759,9.024,9.0388,480000.0
2014-04-11 12:30:00,12.18,12.23,12.17,12.22,380400.0,9.0314,9.0685,9.024,9.0611,380400.0
2014-04-11 12:40:00,12.21,12.3,12.21,12.27,446000.0,9.0537,9.1204,9.0537,9.0982,446000.0
2014-04-11 12:50:00,12.27,12.28,12.23,12.27,174800.0,9.0982,9.1056,9.0685,9.0982,174800.0
2014-04-11 13:00:00,12.27,12.27,12.17,12.21,448800.0,9.0982,9.0982,9.024,9.0537,448800.0
2014-04-11 13:10:00,12.22,12.27,12.18,12.19,257600.0,9.0611,9.0982,9.0314,9.0388,257600.0
2014-04-11 13:20:00,12.19,12.22,12.18,12.21,138000.0,9.0388,9.0611,9.0314,9.0537,138000.0
2014-04-11 13:30:00,12.21,12.27,12.21,12.23,310400.0,9.0537,9.0982,9.0537,9.0685,310400.0
2014-04-11 13:40:00,12.23,12.25,12.22,12.24,211200.0,9.0685,9.0833,9.0611,9.0759,211200.0
2014-04-11 13:50:00,12.24,12.25,12.2,12.24,190400.0,9.0759,9.0833,9.0463,9.0759,190400.0
2014-04-11 14:00:00,12.24,12.36,12.23,12.33,549600.0,9.0759,9.1649,9.0685,9.1427,549600.0
2014-04-11 14:10:00,12.33,12.34,12.24,12.25,225200.0,9.1427,9.1501,9.0759,9.0833,225200.0
2014-04-11 14:20:00,12.25,12.3,12.25,12.29,186800.0,9.0833,9.1204,9.0833,9.113,186800.0
2014-04-11 14:30:00,12.29,12.31,12.25,12.25,131600.0,9.113,9.1278,9.0833,9.0833,131600.0
2014-04-11 14:40:00,12.26,12.28,12.21,12.21,184400.0,9.0908,9.1056,9.0537,9.0537,184400.0
2014-04-11 14:50:00,12.22,12.25,12.21,12.24,186000.0,9.0611,9.0833,9.0537,9.0759,186000.0
2014-04-11 15:00:00,12.24,12.35,12.22,12.33,432000.0,9.0759,9.1575,9.0611,9.1427,432000.0
2014-04-11 15:10:00,12.33,12.47,12.33,12.46,1031600.0,9.1427,9.2465,9.1427,9.2391,1031600.0
2014-04-11 15:20:00,12.46,12.62,12.46,12.59,1222400.0,9.2391,9.3577,9.2391,9.3354,1222400.0
2014-04-11 15:30:00,12.59,12.63,12.49,12.5,1191200.0,9.3354,9.3651,9.2613,9.2687,1191200.0
2014-04-11 15:40:00,12.5,12.57,12.47,12.47,1127200.0,9.2687,9.3206,9.2465,9.2465,1127200.0
2014-04-11 15:50:00,12.47,12.49,12.44,12.47,1061200.0,9.2465,9.2613,9.2242,9.2465,1061200.0
2014-04-14 09:30:00,12.62,12.67,12.53,12.56,416800.0,9.3577,9.3948,9.291,9.3132,416800.0
2014-04-14 09:40:00,12.56,12.56,12.51,12.53,205200.0,9.3132,9.3132,9.2761,9.291,205200.0
2014-04-14 09:50:00,12.53,12.56,12.51,12.54,236400.0,9.291,9.3132,9.2761,9.2984,236400.0
2014-04-14 10:00:00,12.55,12.62,12.54,12.61,268400.0,9.3058,9.3577,9.2984,9.3503,268400.0
2014-04-14 10:10:00,12.62,12.67,12.59,12.65,544400.0,9.3577,9.3948,9.3354,9.3799,544400.0
2014-04-14 10:20:00,12.66,12.66,12.6,12.63,290800.0,9.3874,9.3874,9.3429,9.3651,290800.0
2014-04-14 10:30:00,12.62,12.68,12.62,12.67,281600.0,9.3577,9.4022,9.3577,9.3948,281600.0
2014-04-14 10:40:00,12.68,12.74,12.68,12.7,377600.0,9.4022,9.4467,9.4022,9.417,377600.0
2014-04-14 10:50:00,12.7,12.78,12.69,12.77,271200.0,9.417,9.4763,9.4096,9.4689,271200.0
2014-04-14 11:00:00,12.77,12.8,12.75,12.75,378000.0,9.4689,9.4912,9.4541,9.4541,378000.0
2014-04-14 11:10:00,12.75,12.76,12.72,12.75,161200.0,9.4541,9.4615,9.4318,9.4541,161200.0
2014-04-14 11:20:00,12.75,12.78,12.73,12.74,182800.0,9.4541,9.4763,9.4393,9.4467,182800.0
2014-04-14 11:30:00,12.74,12.77,12.73,12.77,210400.0,9.4467,9.4689,9.4393,9.4689,210400.0
2014-04-14 11:40:00,12.76,12.77,12.73,12.74,203200.0,9.4615,9.4689,9.4393,9.4467,203200.0
2014-04-14 11:50:00,12.75,12.76,12.72,12.72,156400.0,9.4541,9.4615,9.4318,9.4318,156400.0
2014-04-14 12:00:00,12.72,12.73,12.71,12.72,130800.0,9.4318,9.4393,9.4244,9.4318,130800.0
2014-04-14 12:10:00,12.72,12.74,12.71,12.71,162400.0,9.4318,9.4467,9.4244,9.4244,162400.0
2014-04-14 12:20:00,12.72,12.73,12.7,12.73,104000.0,9.4318,9.4393,9.417,9.4393,104000.0
2014-04-14 12:30:00,12.73,12.74,12.71,12.71,122400.0,9.4393,9.4467,9.4244,9.4244,122400.0
2014-04-14 12:40:00,12.71,12.72,12.69,12.69,108000.0,9.4244,9.4318,9.4096,9.4096,108000.0
2014-04-14 12:50:00,12.69,12.71,12.68,12.68,96400.0,9.4096,9.4244,9.4022,9.4022,96400.0
2014-04-14 13:00:00,12.68,12.69,12.67,12.68,59600.0,9.4022,9.4096,9.3948,9.4022,59600.0
2014-04-14 13:10:00,12.68,12.68,12.65,12.65,110000.0,9.4022,9.4022,9.3799,9.3799,110000.0
2014-04-14 13:20:00,12.65,12.65,12.62,12.64,68400.0,9.3799,9.3799,9.3577,9.3725,68400.0
2014-04-14 13:30:00,12.63,12.67,12.63,12.65,87600.0,9.3651,9.3948,9.3651,9.3799,87600.0
2014-04-14 13:40:00,12.65,12.66,12.62,12.62,107200.0,9.3799,9.3874,9.3577,9.3577,107200.0
2014-04-14 13:50:00,12.62,12.63,12.59,12.59,166800.0,9.3577,9.3651,9.3354,9.3354,166800.0
2014-04-14 14:00:00,12.59,12.61,12.57,12.59,220400.0,9.3354,9.3503,9.3206,9.3354,220400.0
2014-04-14 14:10:00,12.59,12.6,12.56,12.56,101200.0,9.3354,9.3429,9.3132,9.3132,101200.0
2014-04-14 14:20:00,12.55,12.56,12.53,12.55,174400.0,9.3058,9.3132,9.291,9.3058,174400.0
2014-04-14 14:30:00,12.55,12.55,12.53,12.54,79200.0,9.3058,9.3058,9.291,9.2984,79200.0
2014-04-14 14:40:00,12.54,12.59,12.51,12.59,290400.0,9.2984,9.3354,9.2761,9.3354,290400.0
2014-04-14 14:50:00,12.59,12.59,12.54,12.54,126400.0,9.3354,9.3354,9.2984,9.2984,126400.0
2014-04-14 15:00:00,12.54,12.55,12.52,12.53,307200.0,9.2984,9.3058,9.2835,9.291,307200.0
2014-04-14 15:10:00,12.53,12.54,12.47,12.49,261200.0,9.291,9.2984,9.2465,9.2613,261200.0
2014-04-14 15:20:00,12.49,12.54,12.49,12.52,237600.0,9.2613,9.2984,9.2613,9.2835,237600.0
2014-04-14 15:30:00,12.52,12.6,12.52,12.59,469600.0,9.2835,9.3429,9.2835,9.3354,469600.0
2014-04-14 15:40:00,12.59,12.62,12.57,12.59,476400.0,9.3354,9.3577,9.3206,9.3354,476400.0
2014-04-14 15:50:00,12.59,12.61,12.58,12.61,912800.0,9.3354,9.3503,9.328,9.3503,912800.0
2014-04-15 09:30:00,12.6,12.63,12.55,12.6,170800.0,9.3429,9.3651,9.3058,9.3429,170800.0
2014-04-15 09:40:00,12.61,12.62,12.56,12.6,131200.0,9.3503,9.3577,9.3132,9.3429,131200.0
2014-04-15 09:50:00,12.6,12.61,12.57,12.6,125200.0,9.3429,9.3503,9.3206,9.3429,125200.0
2014-04-15 10:00:00,12.59,12.61,12.53,12.56,473200.0,9.3354,9.3503,9.291,9.3132,473200.0
2014-04-15 10:10:00,12.55,12.59,12.52,12.53,226800.0,9.3058,9.3354,9.2835,9.291,226800.0
2014-04-15 10:20:00,12.52,12.52,12.45,12.46,104800.0,9.2835,9.2835,9.2316,9.2391,104800.0
2014-04-15 10:30:00,12.46,12.53,12.43,12.52,306400.0,9.2391,9.291,9.2168,9.2835,306400.0
2014-04-15 10:40:00,12.52,12.53,12.5,12.52,278400.0,9.2835,9.291,9.2687,9.2835,278400.0
2014-04-15 10:50:00,12.52,12.54,12.43,12.46,191600.0,9.2835,9.2984,9.2168,9.2391,191600.0
2014-04-15 11:00:00,12.46,12.46,12.4,12.44,159600.0,9.2391,9.2391,9.1946,9.2242,159600.0
2014-04-15 11:10:00,12.44,12.46,12.42,12.45,75200.0,9.2242,9.2391,9.2094,9.2316,75200.0
2014-04-15 11:20:00,12.44,12.48,12.43,12.46,189200.0,9.2242,9.2539,9.2168,9.2391,189200.0
2014-04-15 11:30:00,12.47,12.5,12.45,12.45,184000.0,9.2465,9.2687,9.2316,9.2316,184000.0
2014-04-15 11:40:00,12.45,12.45,12.4,12.4,103600.0,9.2316,9.2316,9.1946,9.1946,103600.0
2014-04-15 11:50:00,12.41,12.43,12.38,12.4,149200.0,9.202,9.2168,9.1797,9.1946,149200.0
2014-04-15 12:00:00,12.4,12.42,12.37,12.41,139200.0,9.1946,9.2094,9.1723,9.202,139200.0
2014-04-15 12:10:00,12.41,12.43,12.39,12.42,175600.0,9.202,9.2168,9.1871,9.2094,175600.0
2014-04-15 12:20:00,12.43,12.44,12.4,12.43,90800.0,9.2168,9.2242,9.1946,9.2168,90800.0
2014-04-15 12:30:00,12.43,12.44,12.4,12.41,52400.0,9.2168,9.2242,9.1946,9.202,52400.0
2014-04-15 12:40:00,12.42,12.45,12.39,12.39,81200.0,9.2094,9.2316,9.1871,9.1871,81200.0
2014-04-15 12:50:00,12.38,12.41,12.38,12.38,77200.0,9.1797,9.202,9.1797,9.1797,77200.0
2014-04-15 13:00:00,12.38,12.4,12.36,12.39,109600.0,9.1797,9.1946,9.1649,9.1871,109600.0
2014-04-15 13:10:00,12.39,12.4,12.36,12.39,97200.0,9.1871,9.1946,9.1649,9.1871,97200.0
2014-04-15 13:20:00,12.39,12.41,12.36,12.38,103200.0,9.1871,9.202,9.1649,9.1797,103200.0
2014-04-15 13:30:00,12.4,12.43,12.38,12.42,195600.0,9.1946,9.2168,9.1797,9.2094,195600.0
2014-04-15 13:40:00,12.42,12.45,12.41,12.41,173600.0,9.2094,9.2316,9.202,9.202,173600.0
2014-04-15 13:50:00,12.41,12.45,12.4,12.44,159200.0,9.202,9.2316,9.1946,9.2242,159200.0
2014-04-15 14:00:00,12.44,12.47,12.44,12.44,243200.0,9.2242,9.2465,9.2242,9.2242,243200.0
2014-04-15 14:10:00,12.44,12.46,12.43,12.45,179600.0,9.2242,9.2391,9.2168,9.2316,179600.0
2014-04-15 14:20:00,12.45,12.46,12.42,12.44,187200.0,9.2316,9.2391,9.2094,9.2242,187200.0
2014-04-15 14:30:00,12.44,12.51,12.44,12.51,331600.0,9.2242,9.2761,9.2242,9.2761,331600.0
2014-04-15 14:40:00,12.51,12.53,12.5,12.51,206000.0,9.2761,9.291,9.2687,9.2761,206000.0
2014-04-15 14:50:00,12.51,12.55,12.51,12.51,202400.0,9.2761,9.3058,9.2761,9.2761,202400.0
2014-04-15 15:00:00,12.51,12.52,12.5,12.51,325200.0,9.2761,9.2835,9.2687,9.2761,325200.0
2014-04-15 15:10:00,12.51,12.52,12.5,12.51,433200.0,9.2761,9.2835,9.2687,9.2761,433200.0
2014-04-15 15:20:00,12.52,12.52,12.49,12.51,357200.0,9.2835,9.2835,9.2613,9.2761,357200.0
2014-04-15 15:30:00,12.51,12.55,12.51,12.53,460000.0,9.2761,9.3058,9.2761,9.291,460000.0
2014-04-15 15:40:00,12.53,12.54,12.51,12.53,442400.0,9.291,9.2984,9.2761,9.291,442400.0
2014-04-15 15:50:00,12.53,12.54,12.51,12.52,910400.0,9.291,9.2984,9.2761,9.2835,910400.0
2014-04-16 09:30:00,12.62,12.75,12.57,12.62,258800.0,9.3577,9.4541,9.3206,9.3577,258800.0
2014-04-16 09:40:00,12.62,12.64,12.6,12.62,176400.0,9.3577,9.3725,9.3429,9.3577,176400.0
2014-04-16 09:50:00,12.62,12.63,12.59,12.6,166400.0,9.3577,9.3651,9.3354,9.3429,166400.0
2014-04-16 10:00:00,12.6,12.64,12.58,12.58,298800.0,9.3429,9.3725,9.328,9.328,298800.0
2014-04-16 10:10:00,12.59,12.61,12.58,12.6,160800.0,9.3354,9.3503,9.328,9.3429,160800.0
2014-04-16 10:20:00,12.6,12.61,12.58,12.59,188000.0,9.3429,9.3503,9.328,9.3354,188000.0
2014-04-16 10:30:00,12.6,12.61,12.56,12.57,184800.0,9.3429,9.3503,9.3132,9.3206,184800.0
2014-04-16 10:40:00,12.56,12.57,12.54,12.55,188000.0,9.3132,9.3206,9.2984,9.3058,188000.0
2014-04-16 10:50:00,12.55,12.56,12.52,12.52,200800.0,9.3058,9.3132,9.2835,9.2835,200800.0
2014-04-16 11:00:00,12.53,12.55,12.52,12.54,149200.0,9.291,9.3058,9.2835,9.2984,149200.0
2014-04-16 11:10:00,12.54,12.55,12.53,12.55,201200.0,9.2984,9.3058,9.291,9.3058,201200.0
2014-04-16 11:20:00,12.55,12.56,12.53,12.55,189200.0,9.3058,9.3132,9.291,9.3058,189200.0
2014-04-16 11:30:00,12.55,12.56,12.54,12.56,234400.0,9.3058,9.3132,9.2984,9.3132,234400.0
2014-04-16 11:40:00,12.55,12.56,12.54,12.55,110000.0,9.3058,9.3132,9.2984,9.3058,110000.0
2014-04-16 11:50:00,12.54,12.58,12.54,12.56,212400.0,9.2984,9.328,9.2984,9.3132,212400.0
2014-04-16 12:00:00,12.56,12.57,12.54,12.55,316000.0,9.3132,9.3206,9.2984,9.3058,316000.0
2014-04-16 12:10:00,12.56,12.58,12.54,12.58,235600.0,9.3132,9.328,9.2984,9.328,235600.0
2014-04-16 12:20:00,12.57,12.58,12.56,12.56,141600.0,9.3206,9.328,9.3132,9.3132,141600.0
2014-04-16 12:30:00,12.56,12.58,12.55,12.55,142400.0,9.3132,9.328,9.3058,9.3058,142400.0
2014-04-16 12:40:00,12.56,12.56,12.54,12.54,150400.0,9.3132,9.3132,9.2984,9.2984,150400.0
2014-04-16 12:50:00,12.54,12.56,12.52,12.52,142000.0,9.2984,9.3132,9.2835,9.2835,142000.0
2014-04-16 13:00:00,12.52,12.55,12.51,12.55,185600.0,9.2835,9.3058,9.2761,9.3058,185600.0
2014-04-16 13:10:00,12.55,12.56,12.53,12.53,230400.0,9.3058,9.3132,9.291,9.291,230400.0
2014-04-16 13:20:00,12.54,12.55,12.49,12.53,522000.0,9.2984,9.3058,9.2613,9.291,522000.0
2014-04-16 13:30:00,12.53,12.54,12.5,12.5,303600.0,9.291,9.2984,9.2687,9.2687,303600.0
2014-04-16 13:40:00,12.5,12.53,12.49,12.51,247200.0,9.2687,9.291,9.2613,9.2761,247200.0
2014-04-16 13:50:00,12.51,12.53,12.5,12.51,239200.0,9.2761,9.291,9.2687,9.2761,239200.0
2014-04-16 14:00:00,12.51,12.51,12.49,12.51,248800.0,9.2761,9.2761,9.2613,9.2761,248800.0
2014-04-16 14:10:00,12.51,12.53,12.49,12.49,187600.0,9.2761,9.291,9.2613,9.2613,187600.0
2014-04-16 14:20:00,12.49,12.51,12.48,12.49,183600.0,9.2613,9.2761,9.2539,9.2613,183600.0
2014-04-16 14:30:00,12.49,12.51,12.49,12.5,238800.0,9.2613,9.2761,9.2613,9.2687,238800.0
2014-04-16 14:40:00,12.5,12.51,12.49,12.5,250400.0,9.2687,9.2761,9.2613,9.2687,250400.0
2014-04-16 14:50:00,12.5,12.51,12.49,12.5,268400.0,9.2687,9.2761,9.2613,9.2687,268400.0
2014-04-16 15:00:00,12.5,12.53,12.5,12.52,512400.0,9.2687,9.291,9.2687,9.2835,512400.0
2014-04-16 15:10:00,12.52,12.53,12.51,12.52,470000.0,9.2835,9.291,9.2761,9.2835,470000.0
2014-04-16 15:20:00,12.52,12.55,12.51,12.55,268000.0,9.2835,9.3058,9.2761,9.3058,268000.0
2014-04-16 15:30:00,12.55,12.55,12.53,12.54,232800.0,9.3058,9.3058,9.291,9.2984,232800.0
2014-04-16 15:40:00,12.54,12.55,12.53,12.54,388400.0,9.2984,9.3058,9.291,9.2984,388400.0
2014-04-16 15:50:00,12.54,12.55,12.53,12.54,1354000.0,9.2984,9.3058,9.291,9.2984,1354000.0
2014-04-17 09:30:00,12.52,12.62,12.51,12.6,759200.0,9.2835,9.3577,9.2761,9.3429,759200.0
2014-04-17 09:40:00,12.61,12.63,12.54,12.55,210000.0,9.3503,9.3651,9.2984,9.3058,210000.0
2014-04-17 09:50:00,12.55,12.56,12.51,12.55,98000.0,9.3058,9.3132,9.2761,9.3058,98000.0
2014-04-17 10:00:00,12.55,12.56,12.52,12.56,86000.0,9.3058,9.3132,9.2835,9.3132,86000.0
2014-04-17 10:10:00,12.56,12.58,12.54,12.56,128000.0,9.3132,9.328,9.2984,9.3132,128000.0
2014-04-17 10:20:00,12.56,12.61,12.56,12.6,183200.0,9.3132,9.3503,9.3132,9.3429,183200.0
2014-04-17 10:30:00,12.61,12.62,12.59,12.61,175600.0,9.3503,9.3577,9.3354,9.3503,175600.0
2014-04-17 10:40:00,12.61,12.61,12.59,12.6,151600.0,9.3503,9.3503,9.3354,9.3429,151600.0
2014-04-17 10:50:00,12.59,12.62,12.59,12.61,98000.0,9.3354,9.3577,9.3354,9.3503,98000.0
2014-04-17 11:00:00,12.61,12.63,12.61,12.62,105600.0,9.3503,9.3651,9.3503,9.3577,105600.0
2014-04-17 11:10:00,12.62,12.62,12.57,12.58,80800.0,9.3577,9.3577,9.3206,9.328,80800.0
2014-04-17 11:20:00,12.58,12.59,12.57,12.57,120000.0,9.328,9.3354,9.3206,9.3206,120000.0
2014-04-17 11:30:00,12.57,12.59,12.56,12.58,66400.0,9.3206,9.3354,9.3132,9.328,66400.0
2014-04-17 11:40:00,12.58,12.58,12.55,12.56,124800.0,9.328,9.328,9.3058,9.3132,124800.0
2014-04-17 11:50:00,12.56,12.58,12.55,12.58,106800.0,9.3132,9.328,9.3058,9.328,106800.0
2014-04-17 12:00:00,12.58,12.62,12.57,12.62,95600.0,9.328,9.3577,9.3206,9.3577,95600.0
2014-04-17 12:10:00,12.62,12.62,12.58,12.58,96400.0,9.3577,9.3577,9.328,9.328,96400.0
2014-04-17 12:20:00,12.58,12.61,12.57,12.6,49200.0,9.328,9.3503,9.3206,9.3429,49200.0
2014-04-17 12:30:00,12.6,12.61,12.59,12.6,62800.0,9.3429,9.3503,9.3354,9.3429,62800.0
2014-04-17 12:40:00,12.6,12.61,12.58,12.59,71200.0,9.3429,9.3503,9.328,9.3354,71200.0
2014-04-17 12:50:00,12.59,12.61,12.58,12.59,52400.0,9.3354,9.3503,9.328,9.3354,52400.0
2014-04-17 13:00:00,12.59,12.6,12.59,12.6,91200.0,9.3354,9.3429,9.3354,9.3429,91200.0
2014-04-17 13:10:00,12.6,12.6,12.58,12.58,166400.0,9.3429,9.3429,9.328,9.328,166400.0
2014-04-17 13:20:00,12.59,12.6,12.59,12.6,51200.0,9.3354,9.3429,9.3354,9.3429,51200.0
2014-04-17 13:30:00,12.6,12.6,12.59,12.6,205200.0,9.3429,9.3429,9.3354,9.3429,205200.0
2014-04-17 13:40:00,12.6,12.6,12.58,12.59,147200.0,9.3429,9.3429,9.328,9.3354,147200.0
2014-04-17 13:50:00,12.58,12.59,12.57,12.58,102800.0,9.328,9.3354,9.3206,9.328,102800.0
2014-04-17 14:00:00,12.58,12.58,12.57,12.57,70000.0,9.328,9.328,9.3206,9.3206,70000.0
2014-04-17 14:10:00,12.57,12.59,12.57,12.59,387200.0,9.3206,9.3354,9.3206,9.3354,387200.0
2014-04-17 14:20:00,12.58,12.59,12.57,12.58,143600.0,9.328,9.3354,9.3206,9.328,143600.0
2014-04-17 14:30:00,12.58,12.59,12.58,12.58,74800.0,9.328,9.3354,9.328,9.328,74800.0
2014-04-17 14:40:00,12.58,12.59,12.57,12.57,920000.0,9.328,9.3354,9.3206,9.3206,920000.0
2014-04-17 14:50:00,12.57,12.58,12.56,12.57,133200.0,9.3206,9.328,9.3132,9.3206,133200.0
2014-04-17 15:00:00,12.58,12.58,12.56,12.57,228800.0,9.328,9.328,9.3132,9.3206,228800.0
2014-04-17 15:10:00,12.57,12.59,12.57,12.59,216400.0,9.3206,9.3354,9.3206,9.3354,216400.0
2014-04-17 15:20:00,12.59,12.59,12.58,12.58,171600.0,9.3354,9.3354,9.328,9.328,171600.0
2014-04-17 15:30:00,12.58,12.58,12.55,12.56,291600.0,9.328,9.328,9.3058,9.3132,291600.0
2014-04-17 15:40:00,12.56,12.56,12.54,12.55,422000.0,9.3132,9.3132,9.2984,9.3058,422000.0
2014-04-17 15:50:00,12.55,12.55,12.53,12.53,1366000.0,9.3058,9.3058,9.291,9.291,1366000.0
2014-04-21 09:30:00,12.55,12.6,12.5,12.52,183600.0,9.3058,9.3429,9.2687,9.2835,183600.0
2014-04-21 09:40:00,12.52,12.54,12.49,12.49,194400.0,9.2835,9.2984,9.2613,9.2613,194400.0
2014-04-21 09:50:00,12.5,12.51,12.42,12.43,255600.0,9.2687,9.2761,9.2094,9.2168,255600.0
2014-04-21 10:00:00,12.44,12.5,12.43,12.48,180800.0,9.2242,9.2687,9.2168,9.2539,180800.0
2014-04-21 10:10:00,12.48,12.49,12.45,12.47,183200.0,9.2539,9.2613,9.2316,9.2465,183200.0
2014-04-21 10:20:00,12.47,12.49,12.45,12.47,116400.0,9.2465,9.2613,9.2316,9.2465,116400.0
2014-04-21 10:30:00,12.48,12.49,12.47,12.48,165600.0,9.2539,9.2613,9.2465,9.2539,165600.0
2014-04-21 10:40:00,12.49,12.5,12.48,12.49,233600.0,9.2613,9.2687,9.2539,9.2613,233600.0
2014-04-21 10:50:00,12.49,12.51,12.49,12.5,104400.0,9.2613,9.2761,9.2613,9.2687,104400.0
2014-04-21 11:00:00,12.5,12.51,12.49,12.5,160000.0,9.2687,9.2761,9.2613,9.2687,160000.0
2014-04-21 11:10:00,12.5,12.51,12.49,12.5,308800.0,9.2687,9.2761,9.2613,9.2687,308800.0
2014-04-21 11:20:00,12.5,12.51,12.49,12.49,110400.0,9.2687,9.2761,9.2613,9.2613,110400.0
2014-04-21 11:30:00,12.49,12.5,12.48,12.48,82000.0,9.2613,9.2687,9.2539,9.2539,82000.0
2014-04-21 11:40:00,12.48,12.49,12.47,12.47,62400.0,9.2539,9.2613,9.2465,9.2465,62400.0
2014-04-21 11:50:00,12.47,12.49,12.47,12.49,51600.0,9.2465,9.2613,9.2465,9.2613,51600.0
2014-04-21 12:00:00,12.49,12.49,12.47,12.47,65600.0,9.2613,9.2613,9.2465,9.2465,65600.0
2014-04-21 12:10:00,12.47,12.5,12.47,12.49,79200.0,9.2465,9.2687,9.2465,9.2613,79200.0
2014-04-21 12:20:00,12.5,12.5,12.47,12.49,77600.0,9.2687,9.2687,9.2465,9.2613,77600.0
2014-04-21 12:30:00,12.49,12.51,12.48,12.5,72800.0,9.2613,9.2761,9.2539,9.2687,72800.0
2014-04-21 12:40:00,12.5,12.51,12.49,12.49,94800.0,9.2687,9.2761,9.2613,9.2613,94800.0
2014-04-21 12:50:00,12.49,12.52,12.49,12.52,38000.0,9.2613,9.2835,9.2613,9.2835,38000.0
2014-04-21 13:00:00,12.52,12.52,12.51,12.51,48400.0,9.2835,9.2835,9.2761,9.2761,48400.0
2014-04-21 13:10:00,12.51,12.51,12.49,12.51,89600.0,9.2761,9.2761,9.2613,9.2761,89600.0
2014-04-21 13:20:00,12.51,12.52,12.5,12.51,38000.0,9.2761,9.2835,9.2687,9.2761,38000.0
2014-04-21 13:30:00,12.51,12.51,12.49,12.49,73600.0,9.2761,9.2761,9.2613,9.2613,73600.0
2014-04-21 13:40:00,12.49,12.5,12.48,12.48,64400.0,9.2613,9.2687,9.2539,9.2539,64400.0
2014-04-21 13:50:00,12.48,12.49,12.47,12.48,48800.0,9.2539,9.2613,9.2465,9.2539,48800.0
2014-04-21 14:00:00,12.48,12.5,12.48,12.48,66800.0,9.2539,9.2687,9.2539,9.2539,66800.0
2014-04-21 14:10:00,12.48,12.49,12.47,12.48,66800.0,9.2539,9.2613,9.2465,9.2539,66800.0
2014-04-21 14:20:00,12.49,12.5,12.48,12.5,71200.0,9.2613,9.2687,9.2539,9.2687,71200.0
2014-04-21 14:30:00,12.5,12.52,12.5,12.51,76800.0,9.2687,9.2835,9.2687,9.2761,76800.0
2014-04-21 14:40:00,12.52,12.53,12.51,12.51,152000.0,9.2835,9.291,9.2761,9.2761,152000.0
2014-04-21 14:50:00,12.51,12.51,12.49,12.51,86800.0,9.2761,9.2761,9.2613,9.2761,86800.0
2014-04-21 15:00:00,12.51,12.51,12.49,12.5,64800.0,9.2761,9.2761,9.2613,9.2687,64800.0
2014-04-21 15:10:00,12.49,12.49,12.47,12.47,199200.0,9.2613,9.2613,9.2465,9.2465,199200.0
2014-04-21 15:20:00,12.47,12.49,12.47,12.49,111200.0,9.2465,9.2613,9.2465,9.2613,111200.0
2014-04-21 15:30:00,12.49,12.52,12.48,12.51,150800.0,9.2613,9.2835,9.2539,9.2761,150800.0
2014-04-21 15:40:00,12.51,12.51,12.49,12.5,304000.0,9.2761,9.2761,9.2613,9.2687,304000.0
2014-04-21 15:50:00,12.5,12.51,12.49,12.5,565600.0,9.2687,9.2761,9.2613,9.2687,565600.0
2014-04-22 09:30:00,12.49,12.56,12.45,12.5,160400.0,9.2613,9.3132,9.2316,9.2687,160400.0
2014-04-22 09:40:00,12.51,12.52,12.49,12.51,156400.0,9.2761,9.2835,9.2613,9.2761,156400.0
2014-04-22 09:50:00,12.52,12.54,12.49,12.52,111600.0,9.2835,9.2984,9.2613,9.2835,111600.0
2014-04-22 10:00:00,12.53,12.57,12.5,12.54,157600.0,9.291,9.3206,9.2687,9.2984,157600.0
2014-04-22 10:10:00,12.55,12.59,12.54,12.56,158000.0,9.3058,9.3354,9.2984,9.3132,158000.0
2014-04-22 10:20:00,12.56,12.58,12.55,12.57,132800.0,9.3132,9.328,9.3058,9.3206,132800.0
2014-04-22 10:30:00,12.57,12.57,12.55,12.56,101200.0,9.3206,9.3206,9.3058,9.3132,101200.0
2014-04-22 10:40:00,12.55,12.59,12.55,12.58,838800.0,9.3058,9.3354,9.3058,9.328,838800.0
2014-04-22 10:50:00,12.58,12.6,12.58,12.6,115600.0,9.328,9.3429,9.328,9.3429,115600.0
2014-04-22 11:00:00,12.59,12.61,12.58,12.59,75200.0,9.3354,9.3503,9.328,9.3354,75200.0
2014-04-22 11:10:00,12.59,12.6,12.58,12.58,126800.0,9.3354,9.3429,9.328,9.328,126800.0
2014-04-22 11:20:00,12.58,12.6,12.58,12.6,75200.0,9.328,9.3429,9.328,9.3429,75200.0
2014-04-22 11:30:00,12.61,12.62,12.58,12.59,438400.0,9.3503,9.3577,9.328,9.3354,438400.0
2014-04-22 11:40:00,12.59,12.61,12.58,12.6,56400.0,9.3354,9.3503,9.328,9.3429,56400.0
2014-04-22 11:50:00,12.6,12.61,12.57,12.59,96800.0,9.3429,9.3503,9.3206,9.3354,96800.0
2014-04-22 12:00:00,12.59,12.59,12.58,12.59,74800.0,9.3354,9.3354,9.328,9.3354,74800.0
2014-04-22 12:10:00,12.59,12.61,12.58,12.6,68400.0,9.3354,9.3503,9.328,9.3429,68400.0
2014-04-22 12:20:00,12.6,12.62,12.6,12.61,74000.0,9.3429,9.3577,9.3429,9.3503,74000.0
2014-04-22 12:30:00,12.61,12.61,12.58,12.59,120400.0,9.3503,9.3503,9.328,9.3354,120400.0
2014-04-22 12:40:00,12.59,12.6,12.59,12.6,30400.0,9.3354,9.3429,9.3354,9.3429,30400.0
2014-04-22 12:50:00,12.6,12.63,12.6,12.63,54800.0,9.3429,9.3651,9.3429,9.3651,54800.0
2014-04-22 13:00:00,12.63,12.63,12.61,12.62,70800.0,9.3651,9.3651,9.3503,9.3577,70800.0
2014-04-22 13:10:00,12.62,12.64,12.62,12.63,48800.0,9.3577,9.3725,9.3577,9.3651,48800.0
2014-04-22 13:20:00,12.63,12.66,12.63,12.65,49200.0,9.3651,9.3874,9.3651,9.3799,49200.0
2014-04-22 13:30:00,12.65,12.67,12.65,12.67,42000.0,9.3799,9.3948,9.3799,9.3948,42000.0
2014-04-22 13:40:00,12.67,12.67,12.65,12.67,75200.0,9.3948,9.3948,9.3799,9.3948,75200.0
2014-04-22 13:50:00,12.67,12.67,12.64,12.64,63200.0,9.3948,9.3948,9.3725,9.3725,63200.0
2014-04-22 14:00:00,12.64,12.65,12.61,12.63,160000.0,9.3725,9.3799,9.3503,9.3651,160000.0
2014-04-22 14:10:00,12.63,12.65,12.63,12.65,104400.0,9.3651,9.3799,9.3651,9.3799,104400.0
2014-04-22 14:20:00,12.65,12.65,12.63,12.65,83200.0,9.3799,9.3799,9.3651,9.3799,83200.0
2014-04-22 14:30:00,12.65,12.66,12.64,12.66,80800.0,9.3799,9.3874,9.3725,9.3874,80800.0
2014-04-22 14:40:00,12.65,12.66,12.65,12.65,107600.0,9.3799,9.3874,9.3799,9.3799,107600.0
2014-04-22 14:50:00,12.65,12.67,12.65,12.67,129200.0,9.3799,9.3948,9.3799,9.3948,129200.0
2014-04-22 15:00:00,12.67,12.68,12.66,12.66,132400.0,9.3948,9.4022,9.3874,9.3874,132400.0
2014-04-22 15:10:00,12.66,12.67,12.65,12.65,206800.0,9.3874,9.3948,9.3799,9.3799,206800.0
2014-04-22 15:20:00,12.65,12.67,12.64,12.64,147600.0,9.3799,9.3948,9.3725,9.3725,147600.0
2014-04-22 15:30:00,12.64,12.66,12.63,12.63,187600.0,9.3725,9.3874,9.3651,9.3651,187600.0
2014-04-22 15:40:00,12.64,12.65,12.63,12.64,244800.0,9.3725,9.3799,9.3651,9.3725,244800.0
2014-04-22 15:50:00,12.64,12.65,12.62,12.63,637200.0,9.3725,9.3799,9.3577,9.3651,637200.0
2014-04-23 09:30:00,12.52,12.52,12.43,12.45,384000.0,9.3301,9.3301,9.263,9.2779,384000.0
2014-04-23 09:40:00,12.45,12.46,12.38,12.41,258000.0,9.2779,9.2853,9.2257,9.2481,258000.0
2014-04-23 09:50:00,12.42,12.44,12.4,12.44,123200.0,9.2555,9.2704,9.2406,9.2704,123200.0
2014-04-23 10:00:00,12.44,12.47,12.42,12.47,285200.0,9.2704,9.2928,9.2555,9.2928,285200.0
2014-04-23 10:10:00,12.47,12.51,12.45,12.51,134000.0,9.2928,9.3226,9.2779,9.3226,134000.0
2014-04-23 10:20:00,12.51,12.53,12.51,12.53,44000.0,9.3226,9.3375,9.3226,9.3375,44000.0
2014-04-23 10:30:00,12.53,12.53,12.51,12.52,72800.0,9.3375,9.3375,9.3226,9.3301,72800.0
2014-04-23 10:40:00,12.53,12.53,12.51,12.52,72400.0,9.3375,9.3375,9.3226,9.3301,72400.0
2014-04-23 10:50:00,12.51,12.53,12.51,12.52,67200.0,9.3226,9.3375,9.3226,9.3301,67200.0
2014-04-23 11:00:00,12.51,12.52,12.51,12.51,40400.0,9.3226,9.3301,9.3226,9.3226,40400.0
2014-04-23 11:10:00,12.52,12.52,12.5,12.51,43600.0,9.3301,9.3301,9.3152,9.3226,43600.0
2014-04-23 11:20:00,12.52,12.52,12.51,12.51,57600.0,9.3301,9.3301,9.3226,9.3226,57600.0
2014-04-23 11:30:00,12.51,12.51,12.51,12.51,94000.0,9.3226,9.3226,9.3226,9.3226,94000.0
2014-04-23 11:40:00,12.51,12.51,12.5,12.51,116800.0,9.3226,9.3226,9.3152,9.3226,116800.0
2014-04-23 11:50:00,12.51,12.51,12.49,12.5,76400.0,9.3226,9.3226,9.3077,9.3152,76400.0
2014-04-23 12:00:00,12.5,12.51,12.49,12.49,97200.0,9.3152,9.3226,9.3077,9.3077,97200.0
2014-04-23 12:10:00,12.49,12.51,12.49,12.49,86400.0,9.3077,9.3226,9.3077,9.3077,86400.0
2014-04-23 12:20:00,12.49,12.49,12.48,12.49,42400.0,9.3077,9.3077,9.3002,9.3077,42400.0
2014-04-23 12:30:00,12.49,12.49,12.48,12.49,38400.0,9.3077,9.3077,9.3002,9.3077,38400.0
2014-04-23 12:40:00,12.48,12.49,12.48,12.49,39600.0,9.3002,9.3077,9.3002,9.3077,39600.0
2014-04-23 12:50:00,12.49,12.49,12.48,12.48,36800.0,9.3077,9.3077,9.3002,9.3002,36800.0
2014-04-23 13:00:00,12.48,12.5,12.48,12.49,43200.0,9.3002,9.3152,9.3002,9.3077,43200.0
2014-04-23 13:10:00,12.49,12.51,12.49,12.51,71200.0,9.3077,9.3226,9.3077,9.3226,71200.0
2014-04-23 13:20:00,12.51,12.51,12.49,12.5,61600.0,9.3226,9.3226,9.3077,9.3152,61600.0
2014-04-23 13:30:00,12.5,12.5,12.49,12.49,54800.0,9.3152,9.3152,9.3077,9.3077,54800.0
2014-04-23 13:40:00,12.48,12.49,12.48,12.49,50800.0,9.3002,9.3077,9.3002,9.3077,50800.0
2014-04-23 13:50:00,12.49,12.49,12.49,12.49,40000.0,9.3077,9.3077,9.3077,9.3077,40000.0
2014-04-23 14:00:00,12.49,12.49,12.48,12.49,57200.0,9.3077,9.3077,9.3002,9.3077,57200.0
2014-04-23 14:10:00,12.49,12.49,12.47,12.48,81600.0,9.3077,9.3077,9.2928,9.3002,81600.0
2014-04-23 14:20:00,12.48,12.49,12.47,12.49,54800.0,9.3002,9.3077,9.2928,9.3077,54800.0
2014-04-23 14:30:00,12.49,12.49,12.48,12.49,37200.0,9.3077,9.3077,9.3002,9.3077,37200.0
2014-04-23 14:40:00,12.48,12.49,12.47,12.48,48000.0,9.3002,9.3077,9.2928,9.3002,48000.0
2014-04-23 14:50:00,12.47,12.49,12.47,12.48,42000.0,9.2928,9.3077,9.2928,9.3002,42000.0
2014-04-23 15:00:00,12.48,12.51,12.48,12.51,57600.0,9.3002,9.3226,9.3002,9.3226,57600.0
2014-04-23 15:10:00,12.5,12.51,12.5,12.5,48000.0,9.3152,9.3226,9.3152,9.3152,48000.0
2014-04-23 15:20:00,12.5,12.52,12.5,12.51,74400.0,9.3152,9.3301,9.3152,9.3226,74400.0
2014-04-23 15:30:00,12.51,12.51,12.49,12.49,218800.0,9.3226,9.3226,9.3077,9.3077,218800.0
2014-04-23 15:40:00,12.49,12.5,12.48,12.48,217200.0,9.3077,9.3152,9.3002,9.3002,217200.0
2014-04-23 15:50:00,12.49,12.49,12.47,12.47,544000.0,9.3077,9.3077,9.2928,9.2928,544000.0
2014-04-24 09:30:00,12.56,12.59,12.49,12.5,170800.0,9.3599,9.3822,9.3077,9.3152,170800.0
2014-04-24 09:40:00,12.5,12.54,12.43,12.44,174400.0,9.3152,9.345,9.263,9.2704,174400.0
2014-04-24 09:50:00,12.44,12.49,12.44,12.47,70800.0,9.2704,9.3077,9.2704,9.2928,70800.0
2014-04-24 10:00:00,12.46,12.46,12.42,12.44,72400.0,9.2853,9.2853,9.2555,9.2704,72400.0
2014-04-24 10:10:00,12.44,12.47,12.43,12.44,102400.0,9.2704,9.2928,9.263,9.2704,102400.0
2014-04-24 10:20:00,12.44,12.45,12.42,12.42,85600.0,9.2704,9.2779,9.2555,9.2555,85600.0
2014-04-24 10:30:00,12.42,12.44,12.41,12.44,67200.0,9.2555,9.2704,9.2481,9.2704,67200.0
2014-04-24 10:40:00,12.44,12.45,12.42,12.43,138000.0,9.2704,9.2779,9.2555,9.263,138000.0
2014-04-24 10:50:00,12.43,12.45,12.43,12.44,49600.0,9.263,9.2779,9.263,9.2704,49600.0
2014-04-24 11:00:00,12.43,12.45,12.42,12.45,49200.0,9.263,9.2779,9.2555,9.2779,49200.0
2014-04-24 11:10:00,12.45,12.45,12.44,12.44,80000.0,9.2779,9.2779,9.2704,9.2704,80000.0
2014-04-24 11:20:00,12.44,12.48,12.44,12.48,39200.0,9.2704,9.3002,9.2704,9.3002,39200.0
2014-04-24 11:30:00,12.48,12.51,12.48,12.51,38000.0,9.3002,9.3226,9.3002,9.3226,38000.0
2014-04-24 11:40:00,12.51,12.52,12.5,12.52,73600.0,9.3226,9.3301,9.3152,9.3301,73600.0
2014-04-24 11:50:00,12.52,12.53,12.51,12.52,70800.0,9.3301,9.3375,9.3226,9.3301,70800.0
2014-04-24 12:00:00,12.52,12.54,12.51,12.52,161200.0,9.3301,9.345,9.3226,9.3301,161200.0
2014-04-24 12:10:00,12.52,12.53,12.51,12.52,160000.0,9.3301,9.3375,9.3226,9.3301,160000.0
2014-04-24 12:20:00,12.53,12.54,12.52,12.53,80800.0,9.3375,9.345,9.3301,9.3375,80800.0
2014-04-24 12:30:00,12.53,12.54,12.53,12.54,55600.0,9.3375,9.345,9.3375,9.345,55600.0
2014-04-24 12:40:00,12.54,12.54,12.52,12.54,116000.0,9.345,9.345,9.3301,9.345,116000.0
2014-04-24 12:50:00,12.53,12.56,12.53,12.56,32800.0,9.3375,9.3599,9.3375,9.3599,32800.0
2014-04-24 13:00:00,12.56,12.57,12.53,12.53,102400.0,9.3599,9.3673,9.3375,9.3375,102400.0
2014-04-24 13:10:00,12.53,12.53,12.52,12.52,96000.0,9.3375,9.3375,9.3301,9.3301,96000.0
2014-04-24 13:20:00,12.52,12.52,12.49,12.49,83200.0,9.3301,9.3301,9.3077,9.3077,83200.0
2014-04-24 13:30:00,12.49,12.5,12.47,12.47,39600.0,9.3077,9.3152,9.2928,9.2928,39600.0
2014-04-24 13:40:00,12.47,12.48,12.46,12.47,48000.0,9.2928,9.3002,9.2853,9.2928,48000.0
2014-04-24 13:50:00,12.47,12.48,12.46,12.46,61200.0,9.2928,9.3002,9.2853,9.2853,61200.0
2014-04-24 14:00:00,12.47,12.48,12.46,12.46,48000.0,9.2928,9.3002,9.2853,9.2853,48000.0
2014-04-24 14:10:00,12.46,12.47,12.44,12.47,64800.0,9.2853,9.2928,9.2704,9.2928,64800.0
2014-04-24 14:20:00,12.47,12.47,12.47,12.47,57600.0,9.2928,9.2928,9.2928,9.2928,57600.0
2014-04-24 14:30:00,12.47,12.49,12.47,12.49,52000.0,9.2928,9.3077,9.2928,9.3077,52000.0
2014-04-24 14:40:00,12.49,12.49,12.47,12.48,61600.0,9.3077,9.3077,9.2928,9.3002,61600.0
2014-04-24 14:50:00,12.48,12.49,12.47,12.49,88800.0,9.3002,9.3077,9.2928,9.3077,88800.0
2014-04-24 15:00:00,12.49,12.5,12.49,12.49,68000.0,9.3077,9.3152,9.3077,9.3077,68000.0
2014-04-24 15:10:00,12.49,12.49,12.48,12.49,107600.0,9.3077,9.3077,9.3002,9.3077,107600.0
2014-04-24 15:20:00,12.49,12.49,12.47,12.49,116400.0,9.3077,9.3077,9.2928,9.3077,116400.0
2014-04-24 15:30:00,12.49,12.49,12.48,12.49,124000.0,9.3077,9.3077,9.3002,9.3077,124000.0
2014-04-24 15:40:00,12.49,12.5,12.48,12.49,285600.0,9.3077,9.3152,9.3002,9.3077,285600.0
2014-04-24 15:50:00,12.49,12.49,12.47,12.49,375600.0,9.3077,9.3077,9.2928,9.3077,375600.0
2014-04-25 09:30:00,12.45,12.52,12.38,12.41,121200.0,9.2779,9.3301,9.2257,9.2481,121200.0
2014-04-25 09:40:00,12.41,12.43,12.34,12.35,113600.0,9.2481,9.263,9.1959,9.2034,113600.0
2014-04-25 09:50:00,12.35,12.37,12.34,12.35,126400.0,9.2034,9.2183,9.1959,9.2034,126400.0
2014-04-25 10:00:00,12.35,12.36,12.33,12.34,86400.0,9.2034,9.2108,9.1885,9.1959,86400.0
2014-04-25 10:10:00,12.34,12.38,12.33,12.38,105200.0,9.1959,9.2257,9.1885,9.2257,105200.0
2014-04-25 10:20:00,12.38,12.38,12.34,12.35,140000.0,9.2257,9.2257,9.1959,9.2034,140000.0
2014-04-25 10:30:00,12.35,12.36,12.33,12.35,130000.0,9.2034,9.2108,9.1885,9.2034,130000.0
2014-04-25 10:40:00,12.35,12.35,12.34,12.34,56000.0,9.2034,9.2034,9.1959,9.1959,56000.0
2014-04-25 10:50:00,12.34,12.35,12.33,12.35,73600.0,9.1959,9.2034,9.1885,9.2034,73600.0
2014-04-25 11:00:00,12.35,12.36,12.3,12.31,166800.0,9.2034,9.2108,9.1661,9.1736,166800.0
2014-04-25 11:10:00,12.31,12.33,12.31,12.31,62800.0,9.1736,9.1885,9.1736,9.1736,62800.0
2014-04-25 11:20:00,12.31,12.33,12.31,12.32,103200.0,9.1736,9.1885,9.1736,9.181,103200.0
2014-04-25 11:30:00,12.33,12.34,12.32,12.32,56400.0,9.1885,9.1959,9.181,9.181,56400.0
2014-04-25 11:40:00,12.33,12.33,12.29,12.3,74800.0,9.1885,9.1885,9.1587,9.1661,74800.0
2014-04-25 11:50:00,12.29,12.3,12.27,12.27,165600.0,9.1587,9.1661,9.1438,9.1438,165600.0
2014-04-25 12:00:00,12.27,12.3,12.27,12.29,62000.0,9.1438,9.1661,9.1438,9.1587,62000.0
2014-04-25 12:10:00,12.3,12.3,12.29,12.29,75600.0,9.1661,9.1661,9.1587,9.1587,75600.0
2014-04-25 12:20:00,12.29,12.3,12.28,12.3,82000.0,9.1587,9.1661,9.1512,9.1661,82000.0
2014-04-25 12:30:00,12.3,12.3,12.29,12.3,206000.0,9.1661,9.1661,9.1587,9.1661,206000.0
2014-04-25 12:40:00,12.29,12.3,12.29,12.29,57600.0,9.1587,9.1661,9.1587,9.1587,57600.0
2014-04-25 12:50:00,12.29,12.3,12.28,12.28,24400.0,9.1587,9.1661,9.1512,9.1512,24400.0
2014-04-25 13:00:00,12.28,12.28,12.27,12.27,39200.0,9.1512,9.1512,9.1438,9.1438,39200.0
2014-04-25 13:10:00,12.27,12.27,12.26,12.26,41600.0,9.1438,9.1438,9.1363,9.1363,41600.0
2014-04-25 13:20:00,12.27,12.28,12.26,12.28,26000.0,9.1438,9.1512,9.1363,9.1512,26000.0
2014-04-25 13:30:00,12.28,12.28,12.26,12.27,31200.0,9.1512,9.1512,9.1363,9.1438,31200.0
2014-04-25 13:40:00,12.27,12.28,12.27,12.27,29200.0,9.1438,9.1512,9.1438,9.1438,29200.0
2014-04-25 13:50:00,12.28,12.28,12.27,12.27,28400.0,9.1512,9.1512,9.1438,9.1438,28400.0
2014-04-25 14:00:00,12.27,12.27,12.26,12.27,45200.0,9.1438,9.1438,9.1363,9.1438,45200.0
2014-04-25 14:10:00,12.27,12.27,12.25,12.26,50800.0,9.1438,9.1438,9.1288,9.1363,50800.0
2014-04-25 14:20:00,12.26,12.28,12.25,12.26,60400.0,9.1363,9.1512,9.1288,9.1363,60400.0
2014-04-25 14:30:00,12.27,12.29,12.26,12.28,69200.0,9.1438,9.1587,9.1363,9.1512,69200.0
2014-04-25 14:40:00,12.29,12.29,12.27,12.27,70400.0,9.1587,9.1587,9.1438,9.1438,70400.0
2014-04-25 14:50:00,12.28,12.28,12.25,12.25,107600.0,9.1512,9.1512,9.1288,9.1288,107600.0
2014-04-25 15:00:00,12.25,12.26,12.24,12.25,201200.0,9.1288,9.1363,9.1214,9.1288,201200.0
2014-04-25 15:10:00,12.25,12.25,12.24,12.25,94400.0,9.1288,9.1288,9.1214,9.1288,94400.0
2014-04-25 15:20:00,12.25,12.29,12.24,12.29,213200.0,9.1288,9.1587,9.1214,9.1587,213200.0
2014-04-25 15:30:00,12.28,12.29,12.28,12.28,150800.0,9.1512,9.1587,9.1512,9.1512,150800.0
2014-04-25 15:40:00,12.28,12.3,12.28,12.29,149600.0,9.1512,9.1661,9.1512,9.1587,149600.0
2014-04-25 15:50:00,12.29,12.29,12.27,12.28,390400.0,9.1587,9.1587,9.1438,9.1512,390400.0
2014-04-28 09:30:00,12.33,12.45,12.31,12.38,191200.0,9.1885,9.2779,9.1736,9.2257,191200.0
2014-04-28 09:40:00,12.38,12.38,12.3,12.31,126800.0,9.2257,9.2257,9.1661,9.1736,126800.0
2014-04-28 09:50:00,12.3,12.38,12.3,12.38,97600.0,9.1661,9.2257,9.1661,9.2257,97600.0
2014-04-28 10:00:00,12.38,12.38,12.36,12.37,94800.0,9.2257,9.2257,9.2108,9.2183,94800.0
2014-04-28 10:10:00,12.37,12.39,12.35,12.37,173600.0,9.2183,9.2332,9.2034,9.2183,173600.0
2014-04-28 10:20:00,12.38,12.4,12.37,12.37,63200.0,9.2257,9.2406,9.2183,9.2183,63200.0
2014-04-28 10:30:00,12.37,12.38,12.36,12.36,67200.0,9.2183,9.2257,9.2108,9.2108,67200.0
2014-04-28 10:40:00,12.37,12.37,12.31,12.32,108800.0,9.2183,9.2183,9.1736,9.181,108800.0
2014-04-28 10:50:00,12.32,12.33,12.29,12.3,98000.0,9.181,9.1885,9.1587,9.1661,98000.0
2014-04-28 11:00:00,12.3,12.34,12.3,12.33,170800.0,9.1661,9.1959,9.1661,9.1885,170800.0
2014-04-28 11:10:00,12.34,12.34,12.3,12.31,78000.0,9.1959,9.1959,9.1661,9.1736,78000.0
2014-04-28 11:20:00,12.32,12.32,12.28,12.28,44400.0,9.181,9.181,9.1512,9.1512,44400.0
2014-04-28 11:30:00,12.28,12.31,12.26,12.3,43600.0,9.1512,9.1736,9.1363,9.1661,43600.0
2014-04-28 11:40:00,12.3,12.3,12.27,12.28,63600.0,9.1661,9.1661,9.1438,9.1512,63600.0
2014-04-28 11:50:00,12.28,12.28,12.24,12.24,96400.0,9.1512,9.1512,9.1214,9.1214,96400.0
2014-04-28 12:00:00,12.24,12.25,12.22,12.22,60400.0,9.1214,9.1288,9.1065,9.1065,60400.0
2014-04-28 12:10:00,12.22,12.27,12.22,12.27,64000.0,9.1065,9.1438,9.1065,9.1438,64000.0
2014-04-28 12:20:00,12.26,12.27,12.22,12.22,62400.0,9.1363,9.1438,9.1065,9.1065,62400.0
2014-04-28 12:30:00,12.22,12.24,12.22,12.24,89600.0,9.1065,9.1214,9.1065,9.1214,89600.0
2014-04-28 12:40:00,12.24,12.26,12.24,12.26,29600.0,9.1214,9.1363,9.1214,9.1363,29600.0
2014-04-28 12:50:00,12.26,12.27,12.24,12.26,58800.0,9.1363,9.1438,9.1214,9.1363,58800.0
2014-04-28 13:00:00,12.25,12.25,12.21,12.22,68400.0,9.1288,9.1288,9.099,9.1065,68400.0
2014-04-28 13:10:00,12.22,12.22,12.19,12.19,69600.0,9.1065,9.1065,9.0841,9.0841,69600.0
2014-04-28 13:20:00,12.19,12.21,12.18,12.21,147600.0,9.0841,9.099,9.0767,9.099,147600.0
2014-04-28 13:30:00,12.21,12.22,12.18,12.19,98800.0,9.099,9.1065,9.0767,9.0841,98800.0
2014-04-28 13:40:00,12.19,12.19,12.18,12.19,52400.0,9.0841,9.0841,9.0767,9.0841,52400.0
2014-04-28 13:50:00,12.19,12.22,12.19,12.19,41200.0,9.0841,9.1065,9.0841,9.0841,41200.0
2014-04-28 14:00:00,12.19,12.2,12.18,12.2,48400.0,9.0841,9.0916,9.0767,9.0916,48400.0
2014-04-28 14:10:00,12.21,12.24,12.2,12.24,78000.0,9.099,9.1214,9.0916,9.1214,78000.0
2014-04-28 14:20:00,12.24,12.24,12.23,12.24,41600.0,9.1214,9.1214,9.1139,9.1214,41600.0
2014-04-28 14:30:00,12.24,12.28,12.23,12.27,94400.0,9.1214,9.1512,9.1139,9.1438,94400.0
2014-04-28 14:40:00,12.27,12.31,12.27,12.31,183200.0,9.1438,9.1736,9.1438,9.1736,183200.0
2014-04-28 14:50:00,12.31,12.32,12.31,12.31,198400.0,9.1736,9.181,9.1736,9.1736,198400.0
2014-04-28 15:00:00,12.31,12.34,12.31,12.34,136000.0,9.1736,9.1959,9.1736,9.1959,136000.0
2014-04-28 15:10:00,12.34,12.37,12.33,12.37,108400.0,9.1959,9.2183,9.1885,9.2183,108400.0
2014-04-28 15:20:00,12.37,12.39,12.36,12.37,170400.0,9.2183,9.2332,9.2108,9.2183,170400.0
2014-04-28 15:30:00,12.38,12.39,12.36,12.36,177600.0,9.2257,9.2332,9.2108,9.2108,177600.0
2014-04-28 15:40:00,12.37,12.37,12.34,12.35,318400.0,9.2183,9.2183,9.1959,9.2034,318400.0
2014-04-28 15:50:00,12.35,12.37,12.35,12.36,736400.0,9.2034,9.2183,9.2034,9.2108,736400.0
2014-04-29 09:30:00,12.44,12.49,12.35,12.37,216400.0,9.2704,9.3077,9.2034,9.2183,216400.0
2014-04-29 09:40:00,12.38,12.43,12.36,12.43,83200.0,9.2257,9.263,9.2108,9.263,83200.0
2014-04-29 09:50:00,12.42,12.44,12.4,12.4,74800.0,9.2555,9.2704,9.2406,9.2406,74800.0
2014-04-29 10:00:00,12.4,12.42,12.38,12.4,67600.0,9.2406,9.2555,9.2257,9.2406,67600.0
2014-04-29 10:10:00,12.39,12.39,12.36,12.36,95600.0,9.2332,9.2332,9.2108,9.2108,95600.0
2014-04-29 10:20:00,12.36,12.37,12.31,12.33,58400.0,9.2108,9.2183,9.1736,9.1885,58400.0
2014-04-29 10:30:00,12.32,12.36,12.32,12.36,57200.0,9.181,9.2108,9.181,9.2108,57200.0
2014-04-29 10:40:00,12.37,12.39,12.37,12.38,82000.0,9.2183,9.2332,9.2183,9.2257,82000.0
2014-04-29 10:50:00,12.38,12.39,12.36,12.36,109600.0,9.2257,9.2332,9.2108,9.2108,109600.0
2014-04-29 11:00:00,12.36,12.38,12.35,12.35,51200.0,9.2108,9.2257,9.2034,9.2034,51200.0
2014-04-29 11:10:00,12.35,12.36,12.33,12.33,66000.0,9.2034,9.2108,9.1885,9.1885,66000.0
2014-04-29 11:20:00,12.34,12.37,12.34,12.36,45600.0,9.1959,9.2183,9.1959,9.2108,45600.0
2014-04-29 11:30:00,12.37,12.38,12.36,12.36,93200.0,9.2183,9.2257,9.2108,9.2108,93200.0
2014-04-29 11:40:00,12.37,12.37,12.35,12.36,57200.0,9.2183,9.2183,9.2034,9.2108,57200.0
2014-04-29 11:50:00,12.35,12.35,12.33,12.33,102000.0,9.2034,9.2034,9.1885,9.1885,102000.0
2014-04-29 12:00:00,12.34,12.36,12.33,12.35,83600.0,9.1959,9.2108,9.1885,9.2034,83600.0
2014-04-29 12:10:00,12.35,12.35,12.34,12.35,26000.0,9.2034,9.2034,9.1959,9.2034,26000.0
2014-04-29 12:20:00,12.35,12.37,12.35,12.36,59200.0,9.2034,9.2183,9.2034,9.2108,59200.0
2014-04-29 12:30:00,12.37,12.39,12.36,12.38,35600.0,9.2183,9.2332,9.2108,9.2257,35600.0
2014-04-29 12:40:00,12.38,12.39,12.37,12.38,68400.0,9.2257,9.2332,9.2183,9.2257,68400.0
2014-04-29 12:50:00,12.38,12.39,12.38,12.39,26800.0,9.2257,9.2332,9.2257,9.2332,26800.0
2014-04-29 13:00:00,12.39,12.39,12.37,12.37,46800.0,9.2332,9.2332,9.2183,9.2183,46800.0
2014-04-29 13:10:00,12.37,12.38,12.37,12.37,35200.0,9.2183,9.2257,9.2183,9.2183,35200.0
2014-04-29 13:20:00,12.38,12.38,12.37,12.37,26400.0,9.2257,9.2257,9.2183,9.2183,26400.0
2014-04-29 13:30:00,12.38,12.38,12.36,12.36,36400.0,9.2257,9.2257,9.2108,9.2108,36400.0
2014-04-29 13:40:00,12.36,12.38,12.36,12.38,33600.0,9.2108,9.2257,9.2108,9.2257,33600.0
2014-04-29 13:50:00,12.38,12.39,12.38,12.39,30000.0,9.2257,9.2332,9.2257,9.2332,30000.0
2014-04-29 14:00:00,12.38,12.39,12.38,12.38,40000.0,9.2257,9.2332,9.2257,9.2257,40000.0
2014-04-29 14:10:00,12.38,12.38,12.37,12.37,31200.0,9.2257,9.2257,9.2183,9.2183,31200.0
2014-04-29 14:20:00,12.37,12.37,12.35,12.35,52000.0,9.2183,9.2183,9.2034,9.2034,52000.0
2014-04-29 14:30:00,12.35,12.36,12.33,12.34,87600.0,9.2034,9.2108,9.1885,9.1959,87600.0
2014-04-29 14:40:00,12.34,12.36,12.33,12.36,77200.0,9.1959,9.2108,9.1885,9.2108,77200.0
2014-04-29 14:50:00,12.37,12.38,12.36,12.38,306000.0,9.2183,9.2257,9.2108,9.2257,306000.0
2014-04-29 15:00:00,12.38,12.4,12.38,12.38,104000.0,9.2257,9.2406,9.2257,9.2257,104000.0
2014-04-29 15:10:00,12.38,12.4,12.38,12.4,127600.0,9.2257,9.2406,9.2257,9.2406,127600.0
2014-04-29 15:20:00,12.4,12.4,12.39,12.4,140800.0,9.2406,9.2406,9.2332,9.2406,140800.0
2014-04-29 15:30:00,12.4,12.4,12.38,12.39,123600.0,9.2406,9.2406,9.2257,9.2332,123600.0
2014-04-29 15:40:00,12.39,12.39,12.36,12.36,316400.0,9.2332,9.2332,9.2108,9.2108,316400.0
2014-04-29 15:50:00,12.36,12.37,12.35,12.36,635200.0,9.2108,9.2183,9.2034,9.2108,635200.0
2014-04-30 09:30:00,12.34,12.35,12.27,12.32,160400.0,9.1959,9.2034,9.1438,9.181,160400.0
2014-04-30 09:40:00,12.34,12.38,12.33,12.36,114000.0,9.1959,9.2257,9.1885,9.2108,114000.0
2014-04-30 09:50:00,12.37,12.38,12.33,12.36,77600.0,9.2183,9.2257,9.1885,9.2108,77600.0
2014-04-30 10:00:00,12.36,12.37,12.34,12.37,152400.0,9.2108,9.2183,9.1959,9.2183,152400.0
2014-04-30 10:10:00,12.37,12.38,12.35,12.35,80800.0,9.2183,9.2257,9.2034,9.2034,80800.0
2014-04-30 10:20:00,12.35,12.37,12.35,12.37,61200.0,9.2034,9.2183,9.2034,9.2183,61200.0
2014-04-30 10:30:00,12.37,12.38,12.35,12.36,84800.0,9.2183,9.2257,9.2034,9.2108,84800.0
2014-04-30 10:40:00,12.36,12.4,12.36,12.4,60400.0,9.2108,9.2406,9.2108,9.2406,60400.0
2014-04-30 10:50:00,12.4,12.43,12.4,12.42,125200.0,9.2406,9.263,9.2406,9.2555,125200.0
2014-04-30 11:00:00,12.42,12.44,12.42,12.43,127200.0,9.2555,9.2704,9.2555,9.263,127200.0
2014-04-30 11:10:00,12.43,12.43,12.4,12.4,254400.0,9.263,9.263,9.2406,9.2406,254400.0
2014-04-30 11:20:00,12.4,12.43,12.4,12.42,80800.0,9.2406,9.263,9.2406,9.2555,80800.0
2014-04-30 11:30:00,12.42,12.44,12.42,12.44,101600.0,9.2555,9.2704,9.2555,9.2704,101600.0
2014-04-30 11:40:00,12.44,12.47,12.44,12.46,94000.0,9.2704,9.2928,9.2704,9.2853,94000.0
2014-04-30 11:50:00,12.46,12.48,12.46,12.47,38400.0,9.2853,9.3002,9.2853,9.2928,38400.0
2014-04-30 12:00:00,12.47,12.49,12.47,12.49,33200.0,9.2928,9.3077,9.2928,9.3077,33200.0
2014-04-30 12:10:00,12.49,12.5,12.49,12.49,214000.0,9.3077,9.3152,9.3077,9.3077,214000.0
2014-04-30 12:20:00,12.5,12.51,12.49,12.51,77600.0,9.3152,9.3226,9.3077,9.3226,77600.0
2014-04-30 12:30:00,12.51,12.52,12.49,12.51,239600.0,9.3226,9.3301,9.3077,9.3226,239600.0
2014-04-30 12:40:00,12.51,12.51,12.49,12.49,110800.0,9.3226,9.3226,9.3077,9.3077,110800.0
2014-04-30 12:50:00,12.49,12.49,12.49,12.49,58800.0,9.3077,9.3077,9.3077,9.3077,58800.0
2014-04-30 13:00:00,12.49,12.49,12.48,12.49,56000.0,9.3077,9.3077,9.3002,9.3077,56000.0
2014-04-30 13:10:00,12.49,12.49,12.47,12.47,68400.0,9.3077,9.3077,9.2928,9.2928,68400.0
2014-04-30 13:20:00,12.47,12.49,12.47,12.47,37200.0,9.2928,9.3077,9.2928,9.2928,37200.0
2014-04-30 13:30:00,12.47,12.49,12.47,12.47,53600.0,9.2928,9.3077,9.2928,9.2928,53600.0
2014-04-30 13:40:00,12.48,12.48,12.46,12.47,47200.0,9.3002,9.3002,9.2853,9.2928,47200.0
2014-04-30 13:50:00,12.47,12.48,12.46,12.47,61600.0,9.2928,9.3002,9.2853,9.2928,61600.0
2014-04-30 14:00:00,12.47,12.5,12.45,12.45,177600.0,9.2928,9.3152,9.2779,9.2779,177600.0
2014-04-30 14:10:00,12.45,12.46,12.43,12.43,161600.0,9.2779,9.2853,9.263,9.263,161600.0
2014-04-30 14:20:00,12.44,12.46,12.43,12.46,169200.0,9.2704,9.2853,9.263,9.2853,169200.0
2014-04-30 14:30:00,12.45,12.47,12.45,12.46,76800.0,9.2779,9.2928,9.2779,9.2853,76800.0
2014-04-30 14:40:00,12.46,12.5,12.46,12.5,90800.0,9.2853,9.3152,9.2853,9.3152,90800.0
2014-04-30 14:50:00,12.5,12.53,12.49,12.51,104400.0,9.3152,9.3375,9.3077,9.3226,104400.0
2014-04-30 15:00:00,12.52,12.52,12.48,12.48,91600.0,9.3301,9.3301,9.3002,9.3002,91600.0
2014-04-30 15:10:00,12.48,12.49,12.45,12.47,60400.0,9.3002,9.3077,9.2779,9.2928,60400.0
2014-04-30 15:20:00,12.47,12.49,12.46,12.49,77200.0,9.2928,9.3077,9.2853,9.3077,77200.0
2014-04-30 15:30:00,12.49,12.51,12.48,12.49,148000.0,9.3077,9.3226,9.3002,9.3077,148000.0
2014-04-30 15:40:00,12.49,12.51,12.49,12.5,330400.0,9.3077,9.3226,9.3077,9.3152,330400.0
2014-04-30 15:50:00,12.51,12.54,12.5,12.52,1466800.0,9.3226,9.345,9.3152,9.3301,1466800.0
2014-05-01 09:30:00,12.49,12.53,12.46,12.52,204800.0,9.3077,9.3375,9.2853,9.3301,204800.0
2014-05-01 09:40:00,12.54,12.57,12.53,12.54,80400.0,9.345,9.3673,9.3375,9.345,80400.0
2014-05-01 09:50:00,12.54,12.54,12.47,12.47,58400.0,9.345,9.345,9.2928,9.2928,58400.0
2014-05-01 10:00:00,12.46,12.48,12.45,12.48,46000.0,9.2853,9.3002,9.2779,9.3002,46000.0
2014-05-01 10:10:00,12.48,12.49,12.43,12.45,168000.0,9.3002,9.3077,9.263,9.2779,168000.0
2014-05-01 10:20:00,12.44,12.48,12.42,12.46,339600.0,9.2704,9.3002,9.2555,9.2853,339600.0
2014-05-01 10:30:00,12.47,12.48,12.46,12.46,23200.0,9.2928,9.3002,9.2853,9.2853,23200.0
2014-05-01 10:40:00,12.46,12.52,12.46,12.5,82800.0,9.2853,9.3301,9.2853,9.3152,82800.0
2014-05-01 10:50:00,12.5,12.54,12.5,12.53,101200.0,9.3152,9.345,9.3152,9.3375,101200.0
2014-05-01 11:00:00,12.53,12.55,12.5,12.51,110800.0,9.3375,9.3524,9.3152,9.3226,110800.0
2014-05-01 11:10:00,12.51,12.53,12.51,12.52,71600.0,9.3226,9.3375,9.3226,9.3301,71600.0
2014-05-01 11:20:00,12.51,12.55,12.51,12.54,82000.0,9.3226,9.3524,9.3226,9.345,82000.0
2014-05-01 11:30:00,12.54,12.58,12.53,12.53,118400.0,9.345,9.3748,9.3375,9.3375,118400.0
2014-05-01 11:40:00,12.53,12.54,12.52,12.52,71200.0,9.3375,9.345,9.3301,9.3301,71200.0
2014-05-01 11:50:00,12.52,12.53,12.52,12.52,36000.0,9.3301,9.3375,9.3301,9.3301,36000.0
2014-05-01 12:00:00,12.52,12.53,12.49,12.5,527600.0,9.3301,9.3375,9.3077,9.3152,527600.0
2014-05-01 12:10:00,12.5,12.51,12.49,12.49,231200.0,9.3152,9.3226,9.3077,9.3077,231200.0
2014-05-01 12:20:00,12.49,12.5,12.48,12.49,96400.0,9.3077,9.3152,9.3002,9.3077,96400.0
2014-05-01 12:30:00,12.49,12.49,12.45,12.45,93200.0,9.3077,9.3077,9.2779,9.2779,93200.0
2014-05-01 12:40:00,12.44,12.45,12.42,12.44,75200.0,9.2704,9.2779,9.2555,9.2704,75200.0
2014-05-01 12:50:00,12.44,12.46,12.44,12.45,35600.0,9.2704,9.2853,9.2704,9.2779,35600.0
2014-05-01 13:00:00,12.45,12.45,12.44,12.44,34000.0,9.2779,9.2779,9.2704,9.2704,34000.0
2014-05-01 13:10:00,12.44,12.44,12.42,12.42,86400.0,9.2704,9.2704,9.2555,9.2555,86400.0
2014-05-01 13:20:00,12.42,12.42,12.4,12.41,64800.0,9.2555,9.2555,9.2406,9.2481,64800.0
2014-05-01 13:30:00,12.41,12.42,12.4,12.42,91200.0,9.2481,9.2555,9.2406,9.2555,91200.0
2014-05-01 13:40:00,12.42,12.42,12.41,12.41,70400.0,9.2555,9.2555,9.2481,9.2481,70400.0
2014-05-01 13:50:00,12.41,12.41,12.4,12.4,90800.0,9.2481,9.2481,9.2406,9.2406,90800.0
2014-05-01 14:00:00,12.4,12.42,12.4,12.41,74400.0,9.2406,9.2555,9.2406,9.2481,74400.0
2014-05-01 14:10:00,12.41,12.41,12.39,12.4,91600.0,9.2481,9.2481,9.2332,9.2406,91600.0
2014-05-01 14:20:00,12.4,12.4,12.4,12.4,88000.0,9.2406,9.2406,9.2406,9.2406,88000.0
2014-05-01 14:30:00,12.4,12.4,12.38,12.38,66800.0,9.2406,9.2406,9.2257,9.2257,66800.0
2014-05-01 14:40:00,12.38,12.39,12.36,12.38,154800.0,9.2257,9.2332,9.2108,9.2257,154800.0
2014-05-01 14:50:00,12.38,12.39,12.36,12.37,92400.0,9.2257,9.2332,9.2108,9.2183,92400.0
2014-05-01 15:00:00,12.37,12.38,12.36,12.36,67200.0,9.2183,9.2257,9.2108,9.2108,67200.0
2014-05-01 15:10:00,12.37,12.38,12.35,12.38,192400.0,9.2183,9.2257,9.2034,9.2257,192400.0
2014-05-01 15:20:00,12.38,12.39,12.38,12.38,138800.0,9.2257,9.2332,9.2257,9.2257,138800.0
2014-05-01 15:30:00,12.38,12.38,12.37,12.38,156000.0,9.2257,9.2257,9.2183,9.2257,156000.0
2014-05-01 15:40:00,12.38,12.39,12.38,12.38,150800.0,9.2257,9.2332,9.2257,9.2257,150800.0
2014-05-01 15:50:00,12.38,12.39,12.36,12.38,738000.0,9.2257,9.2332,9.2108,9.2257,738000.0
2014-05-02 09:30:00,12.42,12.49,12.37,12.47,199200.0,9.2555,9.3077,9.2183,9.2928,199200.0
2014-05-02 09:40:00,12.48,12.49,12.43,12.44,75200.0,9.3002,9.3077,9.263,9.2704,75200.0
2014-05-02 09:50:00,12.43,12.46,12.41,12.43,124400.0,9.263,9.2853,9.2481,9.263,124400.0
2014-05-02 10:00:00,12.43,12.44,12.4,12.41,239200.0,9.263,9.2704,9.2406,9.2481,239200.0
2014-05-02 10:10:00,12.42,12.44,12.4,12.43,341200.0,9.2555,9.2704,9.2406,9.263,341200.0
2014-05-02 10:20:00,12.42,12.47,12.42,12.46,168400.0,9.2555,9.2928,9.2555,9.2853,168400.0
2014-05-02 10:30:00,12.46,12.47,12.45,12.47,135600.0,9.2853,9.2928,9.2779,9.2928,135600.0
2014-05-02 10:40:00,12.46,12.47,12.4,12.4,382400.0,9.2853,9.2928,9.2406,9.2406,382400.0
2014-05-02 10:50:00,12.39,12.44,12.38,12.42,87600.0,9.2332,9.2704,9.2257,9.2555,87600.0
2014-05-02 11:00:00,12.42,12.43,12.42,12.42,62400.0,9.2555,9.263,9.2555,9.2555,62400.0
2014-05-02 11:10:00,12.41,12.42,12.38,12.4,93200.0,9.2481,9.2555,9.2257,9.2406,93200.0
2014-05-02 11:20:00,12.4,12.4,12.38,12.38,43600.0,9.2406,9.2406,9.2257,9.2257,43600.0
2014-05-02 11:30:00,12.39,12.41,12.38,12.4,94000.0,9.2332,9.2481,9.2257,9.2406,94000.0
2014-05-02 11:40:00,12.41,12.43,12.4,12.43,52800.0,9.2481,9.263,9.2406,9.263,52800.0
2014-05-02 11:50:00,12.43,12.45,12.42,12.44,215200.0,9.263,9.2779,9.2555,9.2704,215200.0
2014-05-02 12:00:00,12.44,12.45,12.43,12.44,117200.0,9.2704,9.2779,9.263,9.2704,117200.0
2014-05-02 12:10:00,12.44,12.47,12.43,12.46,98000.0,9.2704,9.2928,9.263,9.2853,98000.0
2014-05-02 12:20:00,12.46,12.47,12.46,12.47,63600.0,9.2853,9.2928,9.2853,9.2928,63600.0
2014-05-02 12:30:00,12.47,12.48,12.46,12.47,79200.0,9.2928,9.3002,9.2853,9.2928,79200.0
2014-05-02 12:40:00,12.47,12.47,12.46,12.47,79200.0,9.2928,9.2928,9.2853,9.2928,79200.0
2014-05-02 12:50:00,12.47,12.47,12.46,12.46,61200.0,9.2928,9.2928,9.2853,9.2853,61200.0
2014-05-02 13:00:00,12.46,12.47,12.44,12.44,70800.0,9.2853,9.2928,9.2704,9.2704,70800.0
2014-05-02 13:10:00,12.44,12.44,12.42,12.43,93200.0,9.2704,9.2704,9.2555,9.263,93200.0
2014-05-02 13:20:00,12.43,12.43,12.41,12.41,86000.0,9.263,9.263,9.2481,9.2481,86000.0
2014-05-02 13:30:00,12.41,12.42,12.4,12.42,74000.0,9.2481,9.2555,9.2406,9.2555,74000.0
2014-05-02 13:40:00,12.42,12.44,12.41,12.44,132800.0,9.2555,9.2704,9.2481,9.2704,132800.0
2014-05-02 13:50:00,12.44,12.45,12.43,12.43,84400.0,9.2704,9.2779,9.263,9.263,84400.0
2014-05-02 14:00:00,12.43,12.43,12.38,12.38,151200.0,9.263,9.263,9.2257,9.2257,151200.0
2014-05-02 14:10:00,12.38,12.4,12.36,12.38,113200.0,9.2257,9.2406,9.2108,9.2257,113200.0
2014-05-02 14:20:00,12.38,12.38,12.35,12.35,76000.0,9.2257,9.2257,9.2034,9.2034,76000.0
2014-05-02 14:30:00,12.35,12.37,12.35,12.37,128000.0,9.2034,9.2183,9.2034,9.2183,128000.0
2014-05-02 14:40:00,12.37,12.37,12.36,12.37,116000.0,9.2183,9.2183,9.2108,9.2183,116000.0
2014-05-02 14:50:00,12.37,12.37,12.35,12.36,69200.0,9.2183,9.2183,9.2034,9.2108,69200.0
2014-05-02 15:00:00,12.36,12.4,12.36,12.4,107600.0,9.2108,9.2406,9.2108,9.2406,107600.0
2014-05-02 15:10:00,12.4,12.4,12.38,12.38,106400.0,9.2406,9.2406,9.2257,9.2257,106400.0
2014-05-02 15:20:00,12.38,12.38,12.36,12.36,119200.0,9.2257,9.2257,9.2108,9.2108,119200.0
2014-05-02 15:30:00,12.36,12.37,12.34,12.34,174000.0,9.2108,9.2183,9.1959,9.1959,174000.0
2014-05-02 15:40:00,12.34,12.35,12.34,12.34,218400.0,9.1959,9.2034,9.1959,9.1959,218400.0
2014-05-02 15:50:00,12.35,12.38,12.35,12.36,610400.0,9.2034,9.2257,9.2034,9.2108,610400.0
2014-05-05 09:30:00,12.34,12.36,12.2,12.24,226000.0,9.1959,9.2108,9.0916,9.1214,226000.0
2014-05-05 09:40:00,12.24,12.26,12.2,12.21,91600.0,9.1214,9.1363,9.0916,9.099,91600.0
2014-05-05 09:50:00,12.21,12.24,12.2,12.23,122000.0,9.099,9.1214,9.0916,9.1139,122000.0
2014-05-05 10:00:00,12.24,12.25,12.23,12.24,87200.0,9.1214,9.1288,9.1139,9.1214,87200.0
2014-05-05 10:10:00,12.24,12.25,12.23,12.24,189600.0,9.1214,9.1288,9.1139,9.1214,189600.0
2014-05-05 10:20:00,12.24,12.25,12.22,12.22,158800.0,9.1214,9.1288,9.1065,9.1065,158800.0
2014-05-05 10:30:00,12.23,12.24,12.22,12.24,139200.0,9.1139,9.1214,9.1065,9.1214,139200.0
2014-05-05 10:40:00,12.24,12.32,12.24,12.31,248000.0,9.1214,9.181,9.1214,9.1736,248000.0
2014-05-05 10:50:00,12.31,12.31,12.3,12.31,61200.0,9.1736,9.1736,9.1661,9.1736,61200.0
2014-05-05 11:00:00,12.3,12.3,12.25,12.26,84000.0,9.1661,9.1661,9.1288,9.1363,84000.0
2014-05-05 11:10:00,12.26,12.27,12.25,12.25,81600.0,9.1363,9.1438,9.1288,9.1288,81600.0
2014-05-05 11:20:00,12.25,12.26,12.25,12.25,96800.0,9.1288,9.1363,9.1288,9.1288,96800.0
2014-05-05 11:30:00,12.25,12.26,12.24,12.24,120000.0,9.1288,9.1363,9.1214,9.1214,120000.0
2014-05-05 11:40:00,12.24,12.25,12.23,12.24,149600.0,9.1214,9.1288,9.1139,9.1214,149600.0
2014-05-05 11:50:00,12.24,12.24,12.23,12.24,100000.0,9.1214,9.1214,9.1139,9.1214,100000.0
2014-05-05 12:00:00,12.24,12.24,12.23,12.23,177200.0,9.1214,9.1214,9.1139,9.1139,177200.0
2014-05-05 12:10:00,12.23,12.24,12.23,12.24,87200.0,9.1139,9.1214,9.1139,9.1214,87200.0
2014-05-05 12:20:00,12.24,12.24,12.23,12.24,57600.0,9.1214,9.1214,9.1139,9.1214,57600.0
2014-05-05 12:30:00,12.24,12.24,12.23,12.24,278800.0,9.1214,9.1214,9.1139,9.1214,278800.0
2014-05-05 12:40:00,12.24,12.24,12.22,12.22,93600.0,9.1214,9.1214,9.1065,9.1065,93600.0
2014-05-05 12:50:00,12.22,12.23,12.21,12.21,94400.0,9.1065,9.1139,9.099,9.099,94400.0
2014-05-05 13:00:00,12.21,12.21,12.2,12.2,97200.0,9.099,9.099,9.0916,9.0916,97200.0
2014-05-05 13:10:00,12.2,12.2,12.17,12.18,124400.0,9.0916,9.0916,9.0692,9.0767,124400.0
2014-05-05 13:20:00,12.19,12.19,12.18,12.19,72400.0,9.0841,9.0841,9.0767,9.0841,72400.0
2014-05-05 13:30:00,12.19,12.19,12.17,12.18,82800.0,9.0841,9.0841,9.0692,9.0767,82800.0
2014-05-05 13:40:00,12.18,12.19,12.17,12.18,130800.0,9.0767,9.0841,9.0692,9.0767,130800.0
2014-05-05 13:50:00,12.18,12.2,12.17,12.2,59600.0,9.0767,9.0916,9.0692,9.0916,59600.0
2014-05-05 14:00:00,12.2,12.21,12.2,12.2,51200.0,9.0916,9.099,9.0916,9.0916,51200.0
2014-05-05 14:10:00,12.2,12.22,12.2,12.22,67200.0,9.0916,9.1065,9.0916,9.1065,67200.0
2014-05-05 14:20:00,12.22,12.23,12.21,12.21,74400.0,9.1065,9.1139,9.099,9.099,74400.0
2014-05-05 14:30:00,12.21,12.21,12.2,12.2,91600.0,9.099,9.099,9.0916,9.0916,91600.0
2014-05-05 14:40:00,12.2,12.2,12.18,12.2,306400.0,9.0916,9.0916,9.0767,9.0916,306400.0
2014-05-05 14:50:00,12.21,12.23,12.2,12.23,124400.0,9.099,9.1139,9.0916,9.1139,124400.0
2014-05-05 15:00:00,12.23,12.23,12.22,12.22,140400.0,9.1139,9.1139,9.1065,9.1065,140400.0
2014-05-05 15:10:00,12.22,12.23,12.22,12.22,168400.0,9.1065,9.1139,9.1065,9.1065,168400.0
2014-05-05 15:20:00,12.22,12.22,12.2,12.21,126000.0,9.1065,9.1065,9.0916,9.099,126000.0
2014-05-05 15:30:00,12.21,12.21,12.19,12.2,194400.0,9.099,9.099,9.0841,9.0916,194400.0
2014-05-05 15:40:00,12.2,12.2,12.18,12.19,244000.0,9.0916,9.0916,9.0767,9.0841,244000.0
2014-05-05 15:50:00,12.19,12.19,12.18,12.18,676400.0,9.0841,9.0841,9.0767,9.0767,676400.0
2014-05-06 09:30:00,12.17,12.19,12.09,12.16,212000.0,9.0692,9.0841,9.0096,9.0618,212000.0
2014-05-06 09:40:00,12.15,12.17,12.15,12.17,269600.0,9.0543,9.0692,9.0543,9.0692,269600.0
2014-05-06 09:50:00,12.17,12.17,12.15,12.17,132400.0,9.0692,9.0692,9.0543,9.0692,132400.0
2014-05-06 10:00:00,12.17,12.17,12.15,12.15,84800.0,9.0692,9.0692,9.0543,9.0543,84800.0
2014-05-06 10:10:00,12.14,12.17,12.14,12.17,412000.0,9.0469,9.0692,9.0469,9.0692,412000.0
2014-05-06 10:20:00,12.17,12.21,12.16,12.2,118800.0,9.0692,9.099,9.0618,9.0916,118800.0
2014-05-06 10:30:00,12.2,12.21,12.19,12.19,89600.0,9.0916,9.099,9.0841,9.0841,89600.0
2014-05-06 10:40:00,12.19,12.21,12.18,12.2,178800.0,9.0841,9.099,9.0767,9.0916,178800.0
2014-05-06 10:50:00,12.2,12.2,12.15,12.15,94400.0,9.0916,9.0916,9.0543,9.0543,94400.0
2014-05-06 11:00:00,12.15,12.16,12.14,12.14,130800.0,9.0543,9.0618,9.0469,9.0469,130800.0
2014-05-06 11:10:00,12.14,12.17,12.14,12.17,98400.0,9.0469,9.0692,9.0469,9.0692,98400.0
2014-05-06 11:20:00,12.17,12.19,12.17,12.19,250800.0,9.0692,9.0841,9.0692,9.0841,250800.0
2014-05-06 11:30:00,12.19,12.19,12.17,12.18,111600.0,9.0841,9.0841,9.0692,9.0767,111600.0
2014-05-06 11:40:00,12.18,12.18,12.16,12.17,106800.0,9.0767,9.0767,9.0618,9.0692,106800.0
2014-05-06 11:50:00,12.18,12.18,12.17,12.18,60000.0,9.0767,9.0767,9.0692,9.0767,60000.0
2014-05-06 12:00:00,12.18,12.18,12.17,12.17,59600.0,9.0767,9.0767,9.0692,9.0692,59600.0
2014-05-06 12:10:00,12.18,12.18,12.16,12.18,71200.0,9.0767,9.0767,9.0618,9.0767,71200.0
2014-05-06 12:20:00,12.18,12.18,12.17,12.18,57200.0,9.0767,9.0767,9.0692,9.0767,57200.0
2014-05-06 12:30:00,12.18,12.18,12.17,12.18,138400.0,9.0767,9.0767,9.0692,9.0767,138400.0
2014-05-06 12:40:00,12.18,12.18,12.17,12.18,62800.0,9.0767,9.0767,9.0692,9.0767,62800.0
2014-05-06 12:50:00,12.18,12.18,12.17,12.18,70800.0,9.0767,9.0767,9.0692,9.0767,70800.0
2014-05-06 13:00:00,12.18,12.18,12.17,12.17,78400.0,9.0767,9.0767,9.0692,9.0692,78400.0
2014-05-06 13:10:00,12.17,12.18,12.17,12.18,54000.0,9.0692,9.0767,9.0692,9.0767,54000.0
2014-05-06 13:20:00,12.18,12.18,12.16,12.17,86400.0,9.0767,9.0767,9.0618,9.0692,86400.0
2014-05-06 13:30:00,12.17,12.18,12.16,12.16,56400.0,9.0692,9.0767,9.0618,9.0618,56400.0
2014-05-06 13:40:00,12.16,12.17,12.14,12.16,84400.0,9.0618,9.0692,9.0469,9.0618,84400.0
2014-05-06 13:50:00,12.16,12.17,12.13,12.13,56400.0,9.0618,9.0692,9.0394,9.0394,56400.0
2014-05-06 14:00:00,12.13,12.14,12.12,12.13,80800.0,9.0394,9.0469,9.032,9.0394,80800.0
2014-05-06 14:10:00,12.13,12.16,12.13,12.15,70800.0,9.0394,9.0618,9.0394,9.0543,70800.0
2014-05-06 14:20:00,12.15,12.15,12.13,12.14,51600.0,9.0543,9.0543,9.0394,9.0469,51600.0
2014-05-06 14:30:00,12.13,12.14,12.13,12.13,44000.0,9.0394,9.0469,9.0394,9.0394,44000.0
2014-05-06 14:40:00,12.13,12.15,12.13,12.13,113200.0,9.0394,9.0543,9.0394,9.0394,113200.0
2014-05-06 14:50:00,12.14,12.15,12.13,12.13,52800.0,9.0469,9.0543,9.0394,9.0394,52800.0
2014-05-06 15:00:00,12.13,12.14,12.12,12.13,82000.0,9.0394,9.0469,9.032,9.0394,82000.0
2014-05-06 15:10:00,12.13,12.14,12.12,12.14,194800.0,9.0394,9.0469,9.032,9.0469,194800.0
2014-05-06 15:20:00,12.14,12.15,12.14,12.15,299200.0,9.0469,9.0543,9.0469,9.0543,299200.0
2014-05-06 15:30:00,12.15,12.17,12.15,12.17,186400.0,9.0543,9.0692,9.0543,9.0692,186400.0
2014-05-06 15:40:00,12.17,12.17,12.14,12.15,277200.0,9.0692,9.0692,9.0469,9.0543,277200.0
2014-05-06 15:50:00,12.15,12.15,12.14,12.15,292400.0,9.0543,9.0543,9.0469,9.0543,292400.0
2014-05-07 09:30:00,12.16,12.24,12.15,12.21,142400.0,9.0618,9.1214,9.0543,9.099,142400.0
2014-05-07 09:40:00,12.22,12.22,12.15,12.18,392000.0,9.1065,9.1065,9.0543,9.0767,392000.0
2014-05-07 09:50:00,12.19,12.21,12.15,12.15,72000.0,9.0841,9.099,9.0543,9.0543,72000.0
2014-05-07 10:00:00,12.16,12.18,12.1,12.1,92400.0,9.0618,9.0767,9.0171,9.0171,92400.0
2014-05-07 10:10:00,12.1,12.1,12.04,12.07,187600.0,9.0171,9.0171,8.9724,8.9947,187600.0
2014-05-07 10:20:00,12.08,12.09,12.04,12.06,95600.0,9.0022,9.0096,8.9724,8.9873,95600.0
2014-05-07 10:30:00,12.07,12.1,12.04,12.09,126000.0,8.9947,9.0171,8.9724,9.0096,126000.0
2014-05-07 10:40:00,12.1,12.1,12.06,12.08,168400.0,9.0171,9.0171,8.9873,9.0022,168400.0
2014-05-07 10:50:00,12.08,12.09,12.08,12.09,95200.0,9.0022,9.0096,9.0022,9.0096,95200.0
2014-05-07 11:00:00,12.08,12.1,12.07,12.1,48800.0,9.0022,9.0171,8.9947,9.0171,48800.0
2014-05-07 11:10:00,12.1,12.12,12.09,12.1,32800.0,9.0171,9.032,9.0096,9.0171,32800.0
2014-05-07 11:20:00,12.09,12.1,12.09,12.09,40400.0,9.0096,9.0171,9.0096,9.0096,40400.0
2014-05-07 11:30:00,12.1,12.14,12.09,12.13,46800.0,9.0171,9.0469,9.0096,9.0394,46800.0
2014-05-07 11:40:00,12.13,12.18,12.13,12.18,93200.0,9.0394,9.0767,9.0394,9.0767,93200.0
2014-05-07 11:50:00,12.18,12.19,12.17,12.17,36400.0,9.0767,9.0841,9.0692,9.0692,36400.0
2014-05-07 12:00:00,12.18,12.18,12.15,12.16,36000.0,9.0767,9.0767,9.0543,9.0618,36000.0
2014-05-07 12:10:00,12.17,12.19,12.16,12.19,32000.0,9.0692,9.0841,9.0618,9.0841,32000.0
2014-05-07 12:20:00,12.18,12.19,12.17,12.17,46000.0,9.0767,9.0841,9.0692,9.0692,46000.0
2014-05-07 12:30:00,12.17,12.18,12.16,12.17,35600.0,9.0692,9.0767,9.0618,9.0692,35600.0
2014-05-07 12:40:00,12.17,12.18,12.15,12.16,100000.0,9.0692,9.0767,9.0543,9.0618,100000.0
2014-05-07 12:50:00,12.15,12.16,12.13,12.13,31200.0,9.0543,9.0618,9.0394,9.0394,31200.0
2014-05-07 13:00:00,12.13,12.15,12.12,12.12,85200.0,9.0394,9.0543,9.032,9.032,85200.0
2014-05-07 13:10:00,12.12,12.15,12.12,12.15,112400.0,9.032,9.0543,9.032,9.0543,112400.0
2014-05-07 13:20:00,12.15,12.15,12.13,12.13,37200.0,9.0543,9.0543,9.0394,9.0394,37200.0
2014-05-07 13:30:00,12.13,12.15,12.13,12.13,52000.0,9.0394,9.0543,9.0394,9.0394,52000.0
2014-05-07 13:40:00,12.13,12.13,12.11,12.11,48400.0,9.0394,9.0394,9.0245,9.0245,48400.0
2014-05-07 13:50:00,12.11,12.12,12.08,12.08,66000.0,9.0245,9.032,9.0022,9.0022,66000.0
2014-05-07 14:00:00,12.08,12.11,12.08,12.1,97200.0,9.0022,9.0245,9.0022,9.0171,97200.0
2014-05-07 14:10:00,12.1,12.11,12.09,12.11,62800.0,9.0171,9.0245,9.0096,9.0245,62800.0
2014-05-07 14:20:00,12.11,12.11,12.09,12.11,110400.0,9.0245,9.0245,9.0096,9.0245,110400.0
2014-05-07 14:30:00,12.11,12.12,12.1,12.11,60400.0,9.0245,9.032,9.0171,9.0245,60400.0
2014-05-07 14:40:00,12.11,12.12,12.1,12.1,124800.0,9.0245,9.032,9.0171,9.0171,124800.0
2014-05-07 14:50:00,12.1,12.11,12.09,12.11,72000.0,9.0171,9.0245,9.0096,9.0245,72000.0
2014-05-07 15:00:00,12.11,12.11,12.09,12.11,78800.0,9.0245,9.0245,9.0096,9.0245,78800.0
2014-05-07 15:10:00,12.1,12.12,12.1,12.11,110400.0,9.0171,9.032,9.0171,9.0245,110400.0
2014-05-07 15:20:00,12.11,12.11,12.09,12.11,67600.0,9.0245,9.0245,9.0096,9.0245,67600.0
2014-05-07 15:30:00,12.11,12.13,12.1,12.13,110800.0,9.0245,9.0394,9.0171,9.0394,110800.0
2014-05-07 15:40:00,12.13,12.15,12.13,12.13,180000.0,9.0394,9.0543,9.0394,9.0394,180000.0
2014-05-07 15:50:00,12.13,12.15,12.12,12.14,252000.0,9.0394,9.0543,9.032,9.0469,252000.0
2014-05-08 09:30:00,12.15,12.18,12.1,12.12,238800.0,9.0543,9.0767,9.0171,9.032,238800.0
2014-05-08 09:40:00,12.12,12.18,12.11,12.18,144400.0,9.032,9.0767,9.0245,9.0767,144400.0
2014-05-08 09:50:00,12.18,12.2,12.16,12.19,101600.0,9.0767,9.0916,9.0618,9.0841,101600.0
2014-05-08 10:00:00,12.2,12.21,12.18,12.2,118000.0,9.0916,9.099,9.0767,9.0916,118000.0
2014-05-08 10:10:00,12.19,12.21,12.18,12.19,136400.0,9.0841,9.099,9.0767,9.0841,136400.0
2014-05-08 10:20:00,12.19,12.19,12.17,12.17,114000.0,9.0841,9.0841,9.0692,9.0692,114000.0
2014-05-08 10:30:00,12.17,12.18,12.16,12.18,68400.0,9.0692,9.0767,9.0618,9.0767,68400.0
2014-05-08 10:40:00,12.18,12.2,12.15,12.15,67200.0,9.0767,9.0916,9.0543,9.0543,67200.0
2014-05-08 10:50:00,12.15,12.18,12.15,12.16,55600.0,9.0543,9.0767,9.0543,9.0618,55600.0
2014-05-08 11:00:00,12.17,12.2,12.15,12.19,117200.0,9.0692,9.0916,9.0543,9.0841,117200.0
2014-05-08 11:10:00,12.19,12.2,12.18,12.19,116000.0,9.0841,9.0916,9.0767,9.0841,116000.0
2014-05-08 11:20:00,12.19,12.21,12.19,12.21,53600.0,9.0841,9.099,9.0841,9.099,53600.0
2014-05-08 11:30:00,12.21,12.23,12.21,12.22,75600.0,9.099,9.1139,9.099,9.1065,75600.0
2014-05-08 11:40:00,12.22,12.23,12.22,12.23,44000.0,9.1065,9.1139,9.1065,9.1139,44000.0
2014-05-08 11:50:00,12.23,12.24,12.22,12.22,53600.0,9.1139,9.1214,9.1065,9.1065,53600.0
2014-05-08 12:00:00,12.22,12.23,12.2,12.21,49600.0,9.1065,9.1139,9.0916,9.099,49600.0
2014-05-08 12:10:00,12.21,12.21,12.19,12.21,48000.0,9.099,9.099,9.0841,9.099,48000.0
2014-05-08 12:20:00,12.21,12.21,12.2,12.2,43600.0,9.099,9.099,9.0916,9.0916,43600.0
2014-05-08 12:30:00,12.2,12.21,12.2,12.2,31200.0,9.0916,9.099,9.0916,9.0916,31200.0
2014-05-08 12:40:00,12.21,12.21,12.18,12.18,34400.0,9.099,9.099,9.0767,9.0767,34400.0
2014-05-08 12:50:00,12.18,12.18,12.15,12.17,59600.0,9.0767,9.0767,9.0543,9.0692,59600.0
2014-05-08 13:00:00,12.17,12.19,12.17,12.18,119200.0,9.0692,9.0841,9.0692,9.0767,119200.0
2014-05-08 13:10:00,12.18,12.18,12.15,12.15,67200.0,9.0767,9.0767,9.0543,9.0543,67200.0
2014-05-08 13:20:00,12.15,12.17,12.13,12.17,86400.0,9.0543,9.0692,9.0394,9.0692,86400.0
2014-05-08 13:30:00,12.17,12.18,12.15,12.17,44400.0,9.0692,9.0767,9.0543,9.0692,44400.0
2014-05-08 13:40:00,12.17,12.17,12.15,12.15,36000.0,9.0692,9.0692,9.0543,9.0543,36000.0
2014-05-08 13:50:00,12.14,12.14,12.12,12.13,49200.0,9.0469,9.0469,9.032,9.0394,49200.0
2014-05-08 14:00:00,12.14,12.14,12.11,12.11,53200.0,9.0469,9.0469,9.0245,9.0245,53200.0
2014-05-08 14:10:00,12.11,12.11,12.08,12.09,274400.0,9.0245,9.0245,9.0022,9.0096,274400.0
2014-05-08 14:20:00,12.09,12.1,12.08,12.09,103600.0,9.0096,9.0171,9.0022,9.0096,103600.0
2014-05-08 14:30:00,12.09,12.11,12.08,12.09,110800.0,9.0096,9.0245,9.0022,9.0096,110800.0
2014-05-08 14:40:00,12.09,12.09,12.03,12.04,180000.0,9.0096,9.0096,8.9649,8.9724,180000.0
2014-05-08 14:50:00,12.04,12.06,12.04,12.04,130400.0,8.9724,8.9873,8.9724,8.9724,130400.0
2014-05-08 15:00:00,12.05,12.05,12.02,12.02,192800.0,8.9798,8.9798,8.9574,8.9574,192800.0
2014-05-08 15:10:00,12.02,12.03,12.01,12.03,132400.0,8.9574,8.9649,8.95,8.9649,132400.0
2014-05-08 15:20:00,12.03,12.04,12.02,12.04,189600.0,8.9649,8.9724,8.9574,8.9724,189600.0
2014-05-08 15:30:00,12.04,12.07,12.03,12.05,238800.0,8.9724,8.9947,8.9649,8.9798,238800.0
2014-05-08 15:40:00,12.05,12.06,12.04,12.05,240400.0,8.9798,8.9873,8.9724,8.9798,240400.0
2014-05-08 15:50:00,12.05,12.06,12.05,12.06,422000.0,8.9798,8.9873,8.9798,8.9873,422000.0
2014-05-09 09:30:00,12.06,12.06,12.0,12.01,163600.0,8.9873,8.9873,8.9425,8.95,163600.0
2014-05-09 09:40:00,12.0,12.01,11.95,11.99,136000.0,8.9425,8.95,8.9053,8.9351,136000.0
2014-05-09 09:50:00,11.99,12.01,11.97,11.97,128400.0,8.9351,8.95,8.9202,8.9202,128400.0
2014-05-09 10:00:00,11.97,11.99,11.95,11.97,116000.0,8.9202,8.9351,8.9053,8.9202,116000.0
2014-05-09 10:10:00,11.97,12.01,11.97,11.99,302800.0,8.9202,8.95,8.9202,8.9351,302800.0
2014-05-09 10:20:00,11.99,12.01,11.98,11.99,131600.0,8.9351,8.95,8.9276,8.9351,131600.0
2014-05-09 10:30:00,11.99,11.99,11.94,11.94,162400.0,8.9351,8.9351,8.8978,8.8978,162400.0
2014-05-09 10:40:00,11.94,11.95,11.92,11.94,123200.0,8.8978,8.9053,8.8829,8.8978,123200.0
2014-05-09 10:50:00,11.94,11.95,11.92,11.93,117600.0,8.8978,8.9053,8.8829,8.8904,117600.0
2014-05-09 11:00:00,11.93,11.94,11.91,11.91,88800.0,8.8904,8.8978,8.8755,8.8755,88800.0
2014-05-09 11:10:00,11.91,11.91,11.9,11.9,180400.0,8.8755,8.8755,8.868,8.868,180400.0
2014-05-09 11:20:00,11.9,11.91,11.89,11.9,150400.0,8.868,8.8755,8.8606,8.868,150400.0
2014-05-09 11:30:00,11.9,11.91,11.88,11.89,473600.0,8.868,8.8755,8.8531,8.8606,473600.0
2014-05-09 11:40:00,11.89,11.89,11.86,11.88,608000.0,8.8606,8.8606,8.8382,8.8531,608000.0
2014-05-09 11:50:00,11.88,11.89,11.86,11.88,446800.0,8.8531,8.8606,8.8382,8.8531,446800.0
2014-05-09 12:00:00,11.88,11.91,11.87,11.9,329200.0,8.8531,8.8755,8.8457,8.868,329200.0
2014-05-09 12:10:00,11.9,11.9,11.89,11.9,134800.0,8.868,8.868,8.8606,8.868,134800.0
2014-05-09 12:20:00,11.9,11.9,11.88,11.89,127200.0,8.868,8.868,8.8531,8.8606,127200.0
2014-05-09 12:30:00,11.89,11.98,11.88,11.98,136000.0,8.8606,8.9276,8.8531,8.9276,136000.0
2014-05-09 12:40:00,11.98,12.0,11.98,12.0,92800.0,8.9276,8.9425,8.9276,8.9425,92800.0
2014-05-09 12:50:00,12.01,12.04,12.01,12.03,140400.0,8.95,8.9724,8.95,8.9649,140400.0
2014-05-09 13:00:00,12.03,12.04,12.03,12.03,50400.0,8.9649,8.9724,8.9649,8.9649,50400.0
2014-05-09 13:10:00,12.02,12.03,12.01,12.01,54400.0,8.9574,8.9649,8.95,8.95,54400.0
2014-05-09 13:20:00,12.01,12.03,12.01,12.02,45600.0,8.95,8.9649,8.95,8.9574,45600.0
2014-05-09 13:30:00,12.02,12.03,12.0,12.02,72800.0,8.9574,8.9649,8.9425,8.9574,72800.0
2014-05-09 13:40:00,12.02,12.03,12.02,12.03,100400.0,8.9574,8.9649,8.9574,8.9649,100400.0
2014-05-09 13:50:00,12.03,12.06,12.03,12.04,69600.0,8.9649,8.9873,8.9649,8.9724,69600.0
2014-05-09 14:00:00,12.04,12.07,12.04,12.05,84400.0,8.9724,8.9947,8.9724,8.9798,84400.0
2014-05-09 14:10:00,12.05,12.05,12.0,12.01,74400.0,8.9798,8.9798,8.9425,8.95,74400.0
2014-05-09 14:20:00,12.02,12.03,12.01,12.03,43200.0,8.9574,8.9649,8.95,8.9649,43200.0
2014-05-09 14:30:00,12.02,12.04,12.02,12.03,36000.0,8.9574,8.9724,8.9574,8.9649,36000.0
2014-05-09 14:40:00,12.03,12.04,12.03,12.04,38800.0,8.9649,8.9724,8.9649,8.9724,38800.0
2014-05-09 14:50:00,12.04,12.09,12.04,12.07,134000.0,8.9724,9.0096,8.9724,8.9947,134000.0
2014-05-09 15:00:00,12.07,12.08,12.04,12.04,174400.0,8.9947,9.0022,8.9724,8.9724,174400.0
2014-05-09 15:10:00,12.04,12.04,12.01,12.02,397200.0,8.9724,8.9724,8.95,8.9574,397200.0
2014-05-09 15:20:00,12.02,12.04,12.01,12.03,169600.0,8.9574,8.9724,8.95,8.9649,169600.0
2014-05-09 15:30:00,12.03,12.03,11.99,12.02,474000.0,8.9649,8.9649,8.9351,8.9574,474000.0
2014-05-09 15:40:00,12.03,12.06,12.03,12.06,251200.0,8.9649,8.9873,8.9649,8.9873,251200.0
2014-05-09 15:50:00,12.06,12.07,12.06,12.06,507600.0,8.9873,8.9947,8.9873,8.9873,507600.0
2014-05-12 09:30:00,12.09,12.18,12.09,12.18,215200.0,9.0096,9.0767,9.0096,9.0767,215200.0
2014-05-12 09:40:00,12.18,12.22,12.17,12.21,212400.0,9.0767,9.1065,9.0692,9.099,212400.0
2014-05-12 09:50:00,12.22,12.27,12.21,12.27,215600.0,9.1065,9.1438,9.099,9.1438,215600.0
2014-05-12 10:00:00,12.27,12.32,12.26,12.31,98800.0,9.1438,9.181,9.1363,9.1736,98800.0
2014-05-12 10:10:00,12.31,12.31,12.28,12.3,106400.0,9.1736,9.1736,9.1512,9.1661,106400.0
2014-05-12 10:20:00,12.31,12.32,12.29,12.31,201600.0,9.1736,9.181,9.1587,9.1736,201600.0
2014-05-12 10:30:00,12.31,12.34,12.31,12.34,122400.0,9.1736,9.1959,9.1736,9.1959,122400.0
2014-05-12 10:40:00,12.34,12.34,12.32,12.33,184000.0,9.1959,9.1959,9.181,9.1885,184000.0
2014-05-12 10:50:00,12.32,12.33,12.31,12.33,68000.0,9.181,9.1885,9.1736,9.1885,68000.0
2014-05-12 11:00:00,12.33,12.35,12.32,12.33,80400.0,9.1885,9.2034,9.181,9.1885,80400.0
2014-05-12 11:10:00,12.33,12.33,12.31,12.31,145600.0,9.1885,9.1885,9.1736,9.1736,145600.0
2014-05-12 11:20:00,12.31,12.31,12.29,12.31,60800.0,9.1736,9.1736,9.1587,9.1736,60800.0
2014-05-12 11:30:00,12.3,12.31,12.29,12.31,127200.0,9.1661,9.1736,9.1587,9.1736,127200.0
2014-05-12 11:40:00,12.31,12.31,12.3,12.31,40000.0,9.1736,9.1736,9.1661,9.1736,40000.0
2014-05-12 11:50:00,12.31,12.31,12.27,12.27,74400.0,9.1736,9.1736,9.1438,9.1438,74400.0
2014-05-12 12:00:00,12.27,12.28,12.26,12.28,78400.0,9.1438,9.1512,9.1363,9.1512,78400.0
2014-05-12 12:10:00,12.28,12.28,12.26,12.27,45200.0,9.1512,9.1512,9.1363,9.1438,45200.0
2014-05-12 12:20:00,12.28,12.3,12.28,12.28,48800.0,9.1512,9.1661,9.1512,9.1512,48800.0
2014-05-12 12:30:00,12.28,12.28,12.26,12.27,65200.0,9.1512,9.1512,9.1363,9.1438,65200.0
2014-05-12 12:40:00,12.27,12.27,12.26,12.26,45200.0,9.1438,9.1438,9.1363,9.1363,45200.0
2014-05-12 12:50:00,12.26,12.27,12.26,12.27,52400.0,9.1363,9.1438,9.1363,9.1438,52400.0
2014-05-12 13:00:00,12.27,12.28,12.27,12.28,36000.0,9.1438,9.1512,9.1438,9.1512,36000.0
2014-05-12 13:10:00,12.27,12.28,12.27,12.27,33200.0,9.1438,9.1512,9.1438,9.1438,33200.0
2014-05-12 13:20:00,12.27,12.28,12.27,12.28,22800.0,9.1438,9.1512,9.1438,9.1512,22800.0
2014-05-12 13:30:00,12.28,12.28,12.27,12.27,24800.0,9.1512,9.1512,9.1438,9.1438,24800.0
2014-05-12 13:40:00,12.27,12.28,12.27,12.28,26400.0,9.1438,9.1512,9.1438,9.1512,26400.0
2014-05-12 13:50:00,12.28,12.28,12.27,12.27,78800.0,9.1512,9.1512,9.1438,9.1438,78800.0
2014-05-12 14:00:00,12.27,12.29,12.26,12.29,67200.0,9.1438,9.1587,9.1363,9.1587,67200.0
2014-05-12 14:10:00,12.29,12.29,12.27,12.27,85600.0,9.1587,9.1587,9.1438,9.1438,85600.0
2014-05-12 14:20:00,12.27,12.28,12.27,12.27,46400.0,9.1438,9.1512,9.1438,9.1438,46400.0
2014-05-12 14:30:00,12.27,12.29,12.27,12.29,38400.0,9.1438,9.1587,9.1438,9.1587,38400.0
2014-05-12 14:40:00,12.29,12.29,12.28,12.29,43200.0,9.1587,9.1587,9.1512,9.1587,43200.0
2014-05-12 14:50:00,12.29,12.29,12.28,12.29,56000.0,9.1587,9.1587,9.1512,9.1587,56000.0
2014-05-12 15:00:00,12.29,12.3,12.29,12.29,67200.0,9.1587,9.1661,9.1587,9.1587,67200.0
2014-05-12 15:10:00,12.29,12.29,12.28,12.29,69600.0,9.1587,9.1587,9.1512,9.1587,69600.0
2014-05-12 15:20:00,12.29,12.29,12.28,12.29,86800.0,9.1587,9.1587,9.1512,9.1587,86800.0
2014-05-12 15:30:00,12.29,12.3,12.28,12.3,230800.0,9.1587,9.1661,9.1512,9.1661,230800.0
2014-05-12 15:40:00,12.3,12.31,12.3,12.31,166400.0,9.1661,9.1736,9.1661,9.1736,166400.0
2014-05-12 15:50:00,12.31,12.31,12.29,12.3,686000.0,9.1736,9.1736,9.1587,9.1661,686000.0
2014-05-13 09:30:00,12.21,12.29,12.19,12.25,422400.0,9.099,9.1587,9.0841,9.1288,422400.0
2014-05-13 09:40:00,12.25,12.28,12.25,12.25,144000.0,9.1288,9.1512,9.1288,9.1288,144000.0
2014-05-13 09:50:00,12.25,12.26,12.22,12.23,138000.0,9.1288,9.1363,9.1065,9.1139,138000.0
2014-05-13 10:00:00,12.22,12.24,12.21,12.22,56400.0,9.1065,9.1214,9.099,9.1065,56400.0
2014-05-13 10:10:00,12.22,12.23,12.19,12.19,152400.0,9.1065,9.1139,9.0841,9.0841,152400.0
2014-05-13 10:20:00,12.19,12.2,12.17,12.19,72400.0,9.0841,9.0916,9.0692,9.0841,72400.0
2014-05-13 10:30:00,12.2,12.2,12.18,12.2,77600.0,9.0916,9.0916,9.0767,9.0916,77600.0
2014-05-13 10:40:00,12.2,12.2,12.17,12.17,98800.0,9.0916,9.0916,9.0692,9.0692,98800.0
2014-05-13 10:50:00,12.17,12.18,12.14,12.15,163200.0,9.0692,9.0767,9.0469,9.0543,163200.0
2014-05-13 11:00:00,12.15,12.16,12.15,12.15,67200.0,9.0543,9.0618,9.0543,9.0543,67200.0
2014-05-13 11:10:00,12.15,12.15,12.12,12.12,88800.0,9.0543,9.0543,9.032,9.032,88800.0
2014-05-13 11:20:00,12.12,12.13,12.12,12.13,60000.0,9.032,9.0394,9.032,9.0394,60000.0
2014-05-13 11:30:00,12.13,12.13,12.1,12.1,85200.0,9.0394,9.0394,9.0171,9.0171,85200.0
2014-05-13 11:40:00,12.1,12.11,12.08,12.09,102800.0,9.0171,9.0245,9.0022,9.0096,102800.0
2014-05-13 11:50:00,12.09,12.11,12.08,12.09,70000.0,9.0096,9.0245,9.0022,9.0096,70000.0
2014-05-13 12:00:00,12.1,12.1,12.09,12.1,48000.0,9.0171,9.0171,9.0096,9.0171,48000.0
2014-05-13 12:10:00,12.09,12.13,12.09,12.12,80800.0,9.0096,9.0394,9.0096,9.032,80800.0
2014-05-13 12:20:00,12.12,12.13,12.12,12.13,37600.0,9.032,9.0394,9.032,9.0394,37600.0
2014-05-13 12:30:00,12.13,12.13,12.11,12.12,51600.0,9.0394,9.0394,9.0245,9.032,51600.0
2014-05-13 12:40:00,12.12,12.13,12.11,12.13,54800.0,9.032,9.0394,9.0245,9.0394,54800.0
2014-05-13 12:50:00,12.13,12.13,12.12,12.12,36000.0,9.0394,9.0394,9.032,9.032,36000.0
2014-05-13 13:00:00,12.12,12.12,12.12,12.12,42800.0,9.032,9.032,9.032,9.032,42800.0
2014-05-13 13:10:00,12.12,12.12,12.11,12.12,52400.0,9.032,9.032,9.0245,9.032,52400.0
2014-05-13 13:20:00,12.12,12.13,12.11,12.11,47600.0,9.032,9.0394,9.0245,9.0245,47600.0
2014-05-13 13:30:00,12.12,12.12,12.1,12.1,103600.0,9.032,9.032,9.0171,9.0171,103600.0
2014-05-13 13:40:00,12.1,12.1,12.09,12.1,60000.0,9.0171,9.0171,9.0096,9.0171,60000.0
2014-05-13 13:50:00,12.1,12.11,12.09,12.11,44000.0,9.0171,9.0245,9.0096,9.0245,44000.0
2014-05-13 14:00:00,12.11,12.13,12.11,12.13,63600.0,9.0245,9.0394,9.0245,9.0394,63600.0
2014-05-13 14:10:00,12.13,12.14,12.13,12.14,66400.0,9.0394,9.0469,9.0394,9.0469,66400.0
2014-05-13 14:20:00,12.14,12.15,12.13,12.13,62400.0,9.0469,9.0543,9.0394,9.0394,62400.0
2014-05-13 14:30:00,12.13,12.14,12.13,12.14,91200.0,9.0394,9.0469,9.0394,9.0469,91200.0
2014-05-13 14:40:00,12.14,12.15,12.13,12.13,75200.0,9.0469,9.0543,9.0394,9.0394,75200.0
2014-05-13 14:50:00,12.13,12.13,12.12,12.12,84800.0,9.0394,9.0394,9.032,9.032,84800.0
2014-05-13 15:00:00,12.12,12.13,12.1,12.1,225200.0,9.032,9.0394,9.0171,9.0171,225200.0
2014-05-13 15:10:00,12.1,12.1,12.08,12.09,123600.0,9.0171,9.0171,9.0022,9.0096,123600.0
2014-05-13 15:20:00,12.09,12.09,12.06,12.08,363200.0,9.0096,9.0096,8.9873,9.0022,363200.0
2014-05-13 15:30:00,12.08,12.08,12.06,12.06,504400.0,9.0022,9.0022,8.9873,8.9873,504400.0
2014-05-13 15:40:00,12.06,12.06,12.05,12.05,766000.0,8.9873,8.9873,8.9798,8.9798,766000.0
2014-05-13 15:50:00,12.05,12.05,12.01,12.02,2199200.0,8.9798,8.9798,8.95,8.9574,2199200.0
2014-05-14 09:30:00,12.03,12.12,12.03,12.05,162000.0,8.9649,9.032,8.9649,8.9798,162000.0
2014-05-14 09:40:00,12.05,12.09,12.03,12.04,98400.0,8.9798,9.0096,8.9649,8.9724,98400.0
2014-05-14 09:50:00,12.03,12.08,12.03,12.07,41200.0,8.9649,9.0022,8.9649,8.9947,41200.0
2014-05-14 10:00:00,12.06,12.13,12.06,12.13,101200.0,8.9873,9.0394,8.9873,9.0394,101200.0
2014-05-14 10:10:00,12.13,12.13,12.09,12.09,121600.0,9.0394,9.0394,9.0096,9.0096,121600.0
2014-05-14 10:20:00,12.09,12.12,12.08,12.12,72400.0,9.0096,9.032,9.0022,9.032,72400.0
2014-05-14 10:30:00,12.12,12.15,12.12,12.13,88800.0,9.032,9.0543,9.032,9.0394,88800.0
2014-05-14 10:40:00,12.13,12.15,12.12,12.14,91200.0,9.0394,9.0543,9.032,9.0469,91200.0
2014-05-14 10:50:00,12.15,12.17,12.13,12.14,74400.0,9.0543,9.0692,9.0394,9.0469,74400.0
2014-05-14 11:00:00,12.14,12.14,12.13,12.14,57600.0,9.0469,9.0469,9.0394,9.0469,57600.0
2014-05-14 11:10:00,12.14,12.15,12.14,12.15,64000.0,9.0469,9.0543,9.0469,9.0543,64000.0
2014-05-14 11:20:00,12.15,12.16,12.15,12.16,63200.0,9.0543,9.0618,9.0543,9.0618,63200.0
2014-05-14 11:30:00,12.16,12.16,12.13,12.13,180400.0,9.0618,9.0618,9.0394,9.0394,180400.0
2014-05-14 11:40:00,12.13,12.13,12.11,12.11,58800.0,9.0394,9.0394,9.0245,9.0245,58800.0
2014-05-14 11:50:00,12.11,12.12,12.09,12.09,42400.0,9.0245,9.032,9.0096,9.0096,42400.0
2014-05-14 12:00:00,12.09,12.1,12.09,12.1,60000.0,9.0096,9.0171,9.0096,9.0171,60000.0
2014-05-14 12:10:00,12.1,12.1,12.09,12.09,49200.0,9.0171,9.0171,9.0096,9.0096,49200.0
2014-05-14 12:20:00,12.09,12.09,12.06,12.07,48800.0,9.0096,9.0096,8.9873,8.9947,48800.0
2014-05-14 12:30:00,12.07,12.08,12.06,12.08,34800.0,8.9947,9.0022,8.9873,9.0022,34800.0
2014-05-14 12:40:00,12.08,12.09,12.08,12.09,38400.0,9.0022,9.0096,9.0022,9.0096,38400.0
2014-05-14 12:50:00,12.09,12.09,12.07,12.08,48000.0,9.0096,9.0096,8.9947,9.0022,48000.0
2014-05-14 13:00:00,12.08,12.08,12.08,12.08,43200.0,9.0022,9.0022,9.0022,9.0022,43200.0
2014-05-14 13:10:00,12.08,12.08,12.07,12.08,44000.0,9.0022,9.0022,8.9947,9.0022,44000.0
2014-05-14 13:20:00,12.07,12.08,12.06,12.06,30400.0,8.9947,9.0022,8.9873,8.9873,30400.0
2014-05-14 13:30:00,12.06,12.06,12.05,12.05,51200.0,8.9873,8.9873,8.9798,8.9798,51200.0
2014-05-14 13:40:00,12.05,12.05,12.03,12.03,166400.0,8.9798,8.9798,8.9649,8.9649,166400.0
2014-05-14 13:50:00,12.03,12.04,12.03,12.04,68000.0,8.9649,8.9724,8.9649,8.9724,68000.0
2014-05-14 14:00:00,12.04,12.05,12.04,12.04,86000.0,8.9724,8.9798,8.9724,8.9724,86000.0
2014-05-14 14:10:00,12.04,12.04,12.03,12.04,63600.0,8.9724,8.9724,8.9649,8.9724,63600.0
2014-05-14 14:20:00,12.04,12.06,12.04,12.06,105600.0,8.9724,8.9873,8.9724,8.9873,105600.0
2014-05-14 14:30:00,12.06,12.06,12.05,12.06,90400.0,8.9873,8.9873,8.9798,8.9873,90400.0
2014-05-14 14:40:00,12.06,12.06,12.03,12.04,125600.0,8.9873,8.9873,8.9649,8.9724,125600.0
2014-05-14 14:50:00,12.04,12.06,12.04,12.05,122000.0,8.9724,8.9873,8.9724,8.9798,122000.0
2014-05-14 15:00:00,12.05,12.05,12.03,12.03,121200.0,8.9798,8.9798,8.9649,8.9649,121200.0
2014-05-14 15:10:00,12.03,12.04,12.03,12.03,144800.0,8.9649,8.9724,8.9649,8.9649,144800.0
2014-05-14 15:20:00,12.04,12.04,12.03,12.03,93200.0,8.9724,8.9724,8.9649,8.9649,93200.0
2014-05-14 15:30:00,12.03,12.03,12.0,12.01,257600.0,8.9649,8.9649,8.9425,8.95,257600.0
2014-05-14 15:40:00,12.01,12.04,12.01,12.03,366000.0,8.95,8.9724,8.95,8.9649,366000.0
2014-05-14 15:50:00,12.04,12.04,12.03,12.03,584400.0,8.9724,8.9724,8.9649,8.9649,584400.0
2014-05-15 09:30:00,12.01,12.02,11.94,11.94,122400.0,8.95,8.9574,8.8978,8.8978,122400.0
2014-05-15 09:40:00,11.94,11.94,11.91,11.92,79200.0,8.8978,8.8978,8.8755,8.8829,79200.0
2014-05-15 09:50:00,11.92,11.97,11.89,11.97,233600.0,8.8829,8.9202,8.8606,8.9202,233600.0
2014-05-15 10:00:00,11.97,11.97,11.87,11.88,175600.0,8.9202,8.9202,8.8457,8.8531,175600.0
2014-05-15 10:10:00,11.88,11.93,11.88,11.93,232800.0,8.8531,8.8904,8.8531,8.8904,232800.0
2014-05-15 10:20:00,11.93,11.96,11.92,11.95,204800.0,8.8904,8.9127,8.8829,8.9053,204800.0
2014-05-15 10:30:00,11.95,11.96,11.92,11.93,348000.0,8.9053,8.9127,8.8829,8.8904,348000.0
2014-05-15 10:40:00,11.93,11.98,11.93,11.98,94400.0,8.8904,8.9276,8.8904,8.9276,94400.0
2014-05-15 10:50:00,11.97,11.99,11.96,11.97,196400.0,8.9202,8.9351,8.9127,8.9202,196400.0
2014-05-15 11:00:00,11.97,11.99,11.95,11.95,362800.0,8.9202,8.9351,8.9053,8.9053,362800.0
2014-05-15 11:10:00,11.95,11.96,11.93,11.95,56400.0,8.9053,8.9127,8.8904,8.9053,56400.0
2014-05-15 11:20:00,11.95,11.96,11.93,11.94,41200.0,8.9053,8.9127,8.8904,8.8978,41200.0
2014-05-15 11:30:00,11.94,11.99,11.94,11.98,134000.0,8.8978,8.9351,8.8978,8.9276,134000.0
2014-05-15 11:40:00,11.98,11.98,11.93,11.93,85200.0,8.9276,8.9276,8.8904,8.8904,85200.0
2014-05-15 11:50:00,11.93,11.93,11.91,11.92,50800.0,8.8904,8.8904,8.8755,8.8829,50800.0
2014-05-15 12:00:00,11.92,11.93,11.92,11.92,63600.0,8.8829,8.8904,8.8829,8.8829,63600.0
2014-05-15 12:10:00,11.92,11.93,11.91,11.92,60800.0,8.8829,8.8904,8.8755,8.8829,60800.0
2014-05-15 12:20:00,11.92,11.92,11.9,11.91,48400.0,8.8829,8.8829,8.868,8.8755,48400.0
2014-05-15 12:30:00,11.91,11.93,11.9,11.93,26400.0,8.8755,8.8904,8.868,8.8904,26400.0
2014-05-15 12:40:00,11.92,11.94,11.92,11.92,100400.0,8.8829,8.8978,8.8829,8.8829,100400.0
2014-05-15 12:50:00,11.93,11.96,11.93,11.95,73600.0,8.8904,8.9127,8.8904,8.9053,73600.0
2014-05-15 13:00:00,11.95,11.97,11.95,11.95,85200.0,8.9053,8.9202,8.9053,8.9053,85200.0
2014-05-15 13:10:00,11.95,11.96,11.95,11.95,46000.0,8.9053,8.9127,8.9053,8.9053,46000.0
2014-05-15 13:20:00,11.95,11.97,11.95,11.96,100000.0,8.9053,8.9202,8.9053,8.9127,100000.0
2014-05-15 13:30:00,11.96,11.97,11.96,11.97,124800.0,8.9127,8.9202,8.9127,8.9202,124800.0
2014-05-15 13:40:00,11.97,11.97,11.96,11.96,140800.0,8.9202,8.9202,8.9127,8.9127,140800.0
2014-05-15 13:50:00,11.96,12.0,11.96,12.0,118000.0,8.9127,8.9425,8.9127,8.9425,118000.0
2014-05-15 14:00:00,12.01,12.02,12.0,12.02,79600.0,8.95,8.9574,8.9425,8.9574,79600.0
2014-05-15 14:10:00,12.02,12.03,12.01,12.01,166800.0,8.9574,8.9649,8.95,8.95,166800.0
2014-05-15 14:20:00,12.01,12.02,12.0,12.02,88800.0,8.95,8.9574,8.9425,8.9574,88800.0
2014-05-15 14:30:00,12.02,12.03,12.01,12.02,68800.0,8.9574,8.9649,8.95,8.9574,68800.0
2014-05-15 14:40:00,12.02,12.04,12.02,12.04,103600.0,8.9574,8.9724,8.9574,8.9724,103600.0
2014-05-15 14:50:00,12.04,12.05,12.04,12.04,167200.0,8.9724,8.9798,8.9724,8.9724,167200.0
2014-05-15 15:00:00,12.04,12.05,12.04,12.04,180000.0,8.9724,8.9798,8.9724,8.9724,180000.0
2014-05-15 15:10:00,12.04,12.05,12.03,12.04,153600.0,8.9724,8.9798,8.9649,8.9724,153600.0
2014-05-15 15:20:00,12.04,12.04,12.01,12.03,165600.0,8.9724,8.9724,8.95,8.9649,165600.0
2014-05-15 15:30:00,12.03,12.08,12.02,12.06,228000.0,8.9649,9.0022,8.9574,8.9873,228000.0
2014-05-15 15:40:00,12.06,12.06,12.04,12.04,224000.0,8.9873,8.9873,8.9724,8.9724,224000.0
2014-05-15 15:50:00,12.04,12.05,12.03,12.04,481200.0,8.9724,8.9798,8.9649,8.9724,481200.0
2014-05-16 09:30:00,12.05,12.05,11.92,11.93,736800.0,8.9798,8.9798,8.8829,8.8904,736800.0
2014-05-16 09:40:00,11.92,11.93,11.87,11.88,166000.0,8.8829,8.8904,8.8457,8.8531,166000.0
2014-05-16 09:50:00,11.87,11.93,11.87,11.91,177200.0,8.8457,8.8904,8.8457,8.8755,177200.0
2014-05-16 10:00:00,11.92,11.94,11.84,11.85,144400.0,8.8829,8.8978,8.8233,8.8308,144400.0
2014-05-16 10:10:00,11.85,11.9,11.85,11.89,92000.0,8.8308,8.868,8.8308,8.8606,92000.0
2014-05-16 10:20:00,11.89,11.9,11.88,11.88,114400.0,8.8606,8.868,8.8531,8.8531,114400.0
2014-05-16 10:30:00,11.88,11.9,11.88,11.89,56400.0,8.8531,8.868,8.8531,8.8606,56400.0
2014-05-16 10:40:00,11.89,11.9,11.88,11.9,102000.0,8.8606,8.868,8.8531,8.868,102000.0
2014-05-16 10:50:00,11.9,11.93,11.89,11.92,175200.0,8.868,8.8904,8.8606,8.8829,175200.0
2014-05-16 11:00:00,11.92,11.92,11.9,11.92,103200.0,8.8829,8.8829,8.868,8.8829,103200.0
2014-05-16 11:10:00,11.92,11.94,11.91,11.94,47600.0,8.8829,8.8978,8.8755,8.8978,47600.0
2014-05-16 11:20:00,11.94,11.94,11.92,11.94,109600.0,8.8978,8.8978,8.8829,8.8978,109600.0
2014-05-16 11:30:00,11.94,11.96,11.93,11.96,115200.0,8.8978,8.9127,8.8904,8.9127,115200.0
2014-05-16 11:40:00,11.96,11.98,11.96,11.97,237200.0,8.9127,8.9276,8.9127,8.9202,237200.0
2014-05-16 11:50:00,11.97,11.99,11.96,11.97,58000.0,8.9202,8.9351,8.9127,8.9202,58000.0
2014-05-16 12:00:00,11.97,11.98,11.96,11.97,48800.0,8.9202,8.9276,8.9127,8.9202,48800.0
2014-05-16 12:10:00,11.97,11.98,11.96,11.97,57600.0,8.9202,8.9276,8.9127,8.9202,57600.0
2014-05-16 12:20:00,11.97,11.97,11.96,11.96,49600.0,8.9202,8.9202,8.9127,8.9127,49600.0
2014-05-16 12:30:00,11.97,11.97,11.96,11.97,42800.0,8.9202,8.9202,8.9127,8.9202,42800.0
2014-05-16 12:40:00,11.97,11.97,11.95,11.96,86800.0,8.9202,8.9202,8.9053,8.9127,86800.0
2014-05-16 12:50:00,11.96,11.96,11.96,11.96,22000.0,8.9127,8.9127,8.9127,8.9127,22000.0
2014-05-16 13:00:00,11.96,11.96,11.95,11.96,75200.0,8.9127,8.9127,8.9053,8.9127,75200.0
2014-05-16 13:10:00,11.96,11.97,11.96,11.97,37200.0,8.9127,8.9202,8.9127,8.9202,37200.0
2014-05-16 13:20:00,11.97,11.98,11.96,11.97,126800.0,8.9202,8.9276,8.9127,8.9202,126800.0
2014-05-16 13:30:00,11.97,11.98,11.96,11.97,35200.0,8.9202,8.9276,8.9127,8.9202,35200.0
2014-05-16 13:40:00,11.97,11.97,11.95,11.96,46000.0,8.9202,8.9202,8.9053,8.9127,46000.0
2014-05-16 13:50:00,11.97,11.97,11.95,11.95,37600.0,8.9202,8.9202,8.9053,8.9053,37600.0
2014-05-16 14:00:00,11.95,11.95,11.94,11.95,48000.0,8.9053,8.9053,8.8978,8.9053,48000.0
2014-05-16 14:10:00,11.95,11.98,11.94,11.97,109200.0,8.9053,8.9276,8.8978,8.9202,109200.0
2014-05-16 14:20:00,11.97,11.99,11.97,11.98,62400.0,8.9202,8.9351,8.9202,8.9276,62400.0
2014-05-16 14:30:00,11.99,11.99,11.98,11.99,91200.0,8.9351,8.9351,8.9276,8.9351,91200.0
2014-05-16 14:40:00,11.99,12.02,11.99,12.01,131200.0,8.9351,8.9574,8.9351,8.95,131200.0
2014-05-16 14:50:00,12.01,12.05,12.01,12.05,95600.0,8.95,8.9798,8.95,8.9798,95600.0
2014-05-16 15:00:00,12.05,12.05,12.03,12.04,143600.0,8.9798,8.9798,8.9649,8.9724,143600.0
2014-05-16 15:10:00,12.05,12.09,12.05,12.09,256000.0,8.9798,9.0096,8.9798,9.0096,256000.0
2014-05-16 15:20:00,12.08,12.08,12.05,12.05,143200.0,9.0022,9.0022,8.9798,8.9798,143200.0
2014-05-16 15:30:00,12.05,12.08,12.05,12.07,207200.0,8.9798,9.0022,8.9798,8.9947,207200.0
2014-05-16 15:40:00,12.07,12.07,12.06,12.06,166000.0,8.9947,8.9947,8.9873,8.9873,166000.0
2014-05-16 15:50:00,12.06,12.06,12.05,12.06,358800.0,8.9873,8.9873,8.9798,8.9873,358800.0
2014-05-19 09:30:00,11.99,12.11,11.98,12.1,128000.0,8.9351,9.0245,8.9276,9.0171,128000.0
2014-05-19 09:40:00,12.1,12.18,12.09,12.18,140000.0,9.0171,9.0767,9.0096,9.0767,140000.0
2014-05-19 09:50:00,12.18,12.2,12.15,12.2,259600.0,9.0767,9.0916,9.0543,9.0916,259600.0
2014-05-19 10:00:00,12.21,12.22,12.17,12.21,194800.0,9.099,9.1065,9.0692,9.099,194800.0
2014-05-19 10:10:00,12.21,12.22,12.19,12.21,168800.0,9.099,9.1065,9.0841,9.099,168800.0
2014-05-19 10:20:00,12.21,12.22,12.17,12.17,218400.0,9.099,9.1065,9.0692,9.0692,218400.0
2014-05-19 10:30:00,12.17,12.19,12.15,12.18,103600.0,9.0692,9.0841,9.0543,9.0767,103600.0
2014-05-19 10:40:00,12.18,12.19,12.15,12.15,66000.0,9.0767,9.0841,9.0543,9.0543,66000.0
2014-05-19 10:50:00,12.15,12.18,12.15,12.16,80400.0,9.0543,9.0767,9.0543,9.0618,80400.0
2014-05-19 11:00:00,12.16,12.17,12.15,12.16,36400.0,9.0618,9.0692,9.0543,9.0618,36400.0
2014-05-19 11:10:00,12.17,12.2,12.17,12.19,51200.0,9.0692,9.0916,9.0692,9.0841,51200.0
2014-05-19 11:20:00,12.19,12.19,12.18,12.19,44400.0,9.0841,9.0841,9.0767,9.0841,44400.0
2014-05-19 11:30:00,12.19,12.22,12.18,12.22,187600.0,9.0841,9.1065,9.0767,9.1065,187600.0
2014-05-19 11:40:00,12.22,12.24,12.22,12.24,197200.0,9.1065,9.1214,9.1065,9.1214,197200.0
2014-05-19 11:50:00,12.24,12.24,12.21,12.22,64400.0,9.1214,9.1214,9.099,9.1065,64400.0
2014-05-19 12:00:00,12.22,12.24,12.21,12.24,66000.0,9.1065,9.1214,9.099,9.1214,66000.0
2014-05-19 12:10:00,12.24,12.24,12.23,12.24,81200.0,9.1214,9.1214,9.1139,9.1214,81200.0
2014-05-19 12:20:00,12.24,12.24,12.23,12.24,93600.0,9.1214,9.1214,9.1139,9.1214,93600.0
2014-05-19 12:30:00,12.24,12.24,12.19,12.19,61600.0,9.1214,9.1214,9.0841,9.0841,61600.0
2014-05-19 12:40:00,12.19,12.19,12.18,12.19,56800.0,9.0841,9.0841,9.0767,9.0841,56800.0
2014-05-19 12:50:00,12.19,12.2,12.19,12.19,84800.0,9.0841,9.0916,9.0841,9.0841,84800.0
2014-05-19 13:00:00,12.19,12.19,12.17,12.17,43200.0,9.0841,9.0841,9.0692,9.0692,43200.0
2014-05-19 13:10:00,12.17,12.18,12.16,12.16,40800.0,9.0692,9.0767,9.0618,9.0618,40800.0
2014-05-19 13:20:00,12.17,12.19,12.17,12.18,132000.0,9.0692,9.0841,9.0692,9.0767,132000.0
2014-05-19 13:30:00,12.18,12.19,12.17,12.17,52800.0,9.0767,9.0841,9.0692,9.0692,52800.0
2014-05-19 13:40:00,12.17,12.2,12.17,12.18,100000.0,9.0692,9.0916,9.0692,9.0767,100000.0
2014-05-19 13:50:00,12.19,12.19,12.16,12.17,47200.0,9.0841,9.0841,9.0618,9.0692,47200.0
2014-05-19 14:00:00,12.17,12.19,12.17,12.19,109600.0,9.0692,9.0841,9.0692,9.0841,109600.0
2014-05-19 14:10:00,12.19,12.19,12.18,12.18,71600.0,9.0841,9.0841,9.0767,9.0767,71600.0
2014-05-19 14:20:00,12.18,12.19,12.17,12.19,60000.0,9.0767,9.0841,9.0692,9.0841,60000.0
2014-05-19 14:30:00,12.19,12.19,12.17,12.18,72400.0,9.0841,9.0841,9.0692,9.0767,72400.0
2014-05-19 14:40:00,12.18,12.18,12.18,12.18,69600.0,9.0767,9.0767,9.0767,9.0767,69600.0
2014-05-19 14:50:00,12.19,12.2,12.19,12.2,159600.0,9.0841,9.0916,9.0841,9.0916,159600.0
2014-05-19 15:00:00,12.2,12.2,12.19,12.19,116000.0,9.0916,9.0916,9.0841,9.0841,116000.0
2014-05-19 15:10:00,12.19,12.2,12.16,12.16,105600.0,9.0841,9.0916,9.0618,9.0618,105600.0
2014-05-19 15:20:00,12.16,12.17,12.16,12.16,97600.0,9.0618,9.0692,9.0618,9.0618,97600.0
2014-05-19 15:30:00,12.17,12.18,12.16,12.16,151200.0,9.0692,9.0767,9.0618,9.0618,151200.0
2014-05-19 15:40:00,12.16,12.17,12.16,12.17,166400.0,9.0618,9.0692,9.0618,9.0692,166400.0
2014-05-19 15:50:00,12.17,12.18,12.17,12.18,551200.0,9.0692,9.0767,9.0692,9.0767,551200.0
2014-05-20 09:30:00,12.11,12.12,11.99,12.01,221600.0,9.0245,9.032,8.9351,8.95,221600.0
2014-05-20 09:40:00,12.01,12.01,11.94,11.97,136400.0,8.95,8.95,8.8978,8.9202,136400.0
2014-05-20 09:50:00,11.96,11.97,11.93,11.93,136400.0,8.9127,8.9202,8.8904,8.8904,136400.0
2014-05-20 10:00:00,11.93,11.96,11.93,11.95,104800.0,8.8904,8.9127,8.8904,8.9053,104800.0
2014-05-20 10:10:00,11.95,12.01,11.95,11.97,112000.0,8.9053,8.95,8.9053,8.9202,112000.0
2014-05-20 10:20:00,11.96,11.97,11.94,11.95,116000.0,8.9127,8.9202,8.8978,8.9053,116000.0
2014-05-20 10:30:00,11.95,11.99,11.95,11.99,130400.0,8.9053,8.9351,8.9053,8.9351,130400.0
2014-05-20 10:40:00,11.98,11.99,11.98,11.99,66400.0,8.9276,8.9351,8.9276,8.9351,66400.0
2014-05-20 10:50:00,11.99,12.02,11.98,12.01,65600.0,8.9351,8.9574,8.9276,8.95,65600.0
2014-05-20 11:00:00,12.01,12.02,12.0,12.02,44400.0,8.95,8.9574,8.9425,8.9574,44400.0
2014-05-20 11:10:00,12.01,12.02,11.99,12.0,90000.0,8.95,8.9574,8.9351,8.9425,90000.0
2014-05-20 11:20:00,12.0,12.0,11.98,11.98,54400.0,8.9425,8.9425,8.9276,8.9276,54400.0
2014-05-20 11:30:00,11.98,11.99,11.97,11.99,36800.0,8.9276,8.9351,8.9202,8.9351,36800.0
2014-05-20 11:40:00,11.99,12.01,11.99,12.01,96000.0,8.9351,8.95,8.9351,8.95,96000.0
2014-05-20 11:50:00,12.01,12.01,11.99,11.99,49600.0,8.95,8.95,8.9351,8.9351,49600.0
2014-05-20 12:00:00,11.99,11.99,11.95,11.96,80000.0,8.9351,8.9351,8.9053,8.9127,80000.0
2014-05-20 12:10:00,11.96,11.97,11.95,11.97,151200.0,8.9127,8.9202,8.9053,8.9202,151200.0
2014-05-20 12:20:00,11.97,11.97,11.95,11.95,33200.0,8.9202,8.9202,8.9053,8.9053,33200.0
2014-05-20 12:30:00,11.95,11.97,11.95,11.95,57200.0,8.9053,8.9202,8.9053,8.9053,57200.0
2014-05-20 12:40:00,11.95,11.95,11.94,11.95,43200.0,8.9053,8.9053,8.8978,8.9053,43200.0
2014-05-20 12:50:00,11.94,11.95,11.92,11.92,73600.0,8.8978,8.9053,8.8829,8.8829,73600.0
2014-05-20 13:00:00,11.92,11.92,11.9,11.9,46400.0,8.8829,8.8829,8.868,8.868,46400.0
2014-05-20 13:10:00,11.9,11.91,11.87,11.88,100000.0,8.868,8.8755,8.8457,8.8531,100000.0
2014-05-20 13:20:00,11.88,11.9,11.88,11.89,37200.0,8.8531,8.868,8.8531,8.8606,37200.0
2014-05-20 13:30:00,11.89,11.9,11.88,11.88,28800.0,8.8606,8.868,8.8531,8.8531,28800.0
2014-05-20 13:40:00,11.88,11.88,11.87,11.88,79200.0,8.8531,8.8531,8.8457,8.8531,79200.0
2014-05-20 13:50:00,11.88,11.89,11.88,11.88,47200.0,8.8531,8.8606,8.8531,8.8531,47200.0
2014-05-20 14:00:00,11.88,11.9,11.88,11.9,48000.0,8.8531,8.868,8.8531,8.868,48000.0
2014-05-20 14:10:00,11.9,11.93,11.9,11.93,113200.0,8.868,8.8904,8.868,8.8904,113200.0
2014-05-20 14:20:00,11.93,11.93,11.91,11.91,46000.0,8.8904,8.8904,8.8755,8.8755,46000.0
2014-05-20 14:30:00,11.91,11.92,11.9,11.91,106800.0,8.8755,8.8829,8.868,8.8755,106800.0
2014-05-20 14:40:00,11.9,11.93,11.9,11.91,108000.0,8.868,8.8904,8.868,8.8755,108000.0
2014-05-20 14:50:00,11.9,11.93,11.9,11.92,79600.0,8.868,8.8904,8.868,8.8829,79600.0
2014-05-20 15:00:00,11.92,11.94,11.92,11.94,106800.0,8.8829,8.8978,8.8829,8.8978,106800.0
2014-05-20 15:10:00,11.94,11.95,11.94,11.95,110000.0,8.8978,8.9053,8.8978,8.9053,110000.0
2014-05-20 15:20:00,11.95,11.96,11.94,11.94,205600.0,8.9053,8.9127,8.8978,8.8978,205600.0
2014-05-20 15:30:00,11.95,11.99,11.94,11.97,187200.0,8.9053,8.9351,8.8978,8.9202,187200.0
2014-05-20 15:40:00,11.97,11.98,11.95,11.95,164400.0,8.9202,8.9276,8.9053,8.9053,164400.0
2014-05-20 15:50:00,11.95,11.96,11.94,11.95,447600.0,8.9053,8.9127,8.8978,8.9053,447600.0
2014-05-21 09:30:00,11.96,12.0,11.96,11.97,70800.0,8.9127,8.9425,8.9127,8.9202,70800.0
2014-05-21 09:40:00,11.97,11.98,11.95,11.97,49600.0,8.9202,8.9276,8.9053,8.9202,49600.0
2014-05-21 09:50:00,11.97,12.0,11.97,11.98,62000.0,8.9202,8.9425,8.9202,8.9276,62000.0
2014-05-21 10:00:00,11.98,12.02,11.97,12.0,196400.0,8.9276,8.9574,8.9202,8.9425,196400.0
2014-05-21 10:10:00,12.01,12.02,11.99,12.01,194800.0,8.95,8.9574,8.9351,8.95,194800.0
2014-05-21 10:20:00,12.01,12.02,11.99,12.02,112400.0,8.95,8.9574,8.9351,8.9574,112400.0
2014-05-21 10:30:00,12.02,12.03,12.01,12.01,53600.0,8.9574,8.9649,8.95,8.95,53600.0
2014-05-21 10:40:00,12.01,12.02,12.0,12.01,40800.0,8.95,8.9574,8.9425,8.95,40800.0
2014-05-21 10:50:00,12.01,12.03,12.0,12.0,67200.0,8.95,8.9649,8.9425,8.9425,67200.0
2014-05-21 11:00:00,12.0,12.02,12.0,12.01,40000.0,8.9425,8.9574,8.9425,8.95,40000.0
2014-05-21 11:10:00,12.01,12.02,12.0,12.0,105200.0,8.95,8.9574,8.9425,8.9425,105200.0
2014-05-21 11:20:00,12.0,12.0,11.97,11.97,82400.0,8.9425,8.9425,8.9202,8.9202,82400.0
2014-05-21 11:30:00,11.97,11.98,11.97,11.98,39200.0,8.9202,8.9276,8.9202,8.9276,39200.0
2014-05-21 11:40:00,11.98,11.98,11.95,11.95,97200.0,8.9276,8.9276,8.9053,8.9053,97200.0
2014-05-21 11:50:00,11.95,11.97,11.95,11.97,39600.0,8.9053,8.9202,8.9053,8.9202,39600.0
2014-05-21 12:00:00,11.97,11.97,11.96,11.97,29600.0,8.9202,8.9202,8.9127,8.9202,29600.0
2014-05-21 12:10:00,11.97,11.97,11.96,11.97,40800.0,8.9202,8.9202,8.9127,8.9202,40800.0
2014-05-21 12:20:00,11.97,11.99,11.97,11.99,32800.0,8.9202,8.9351,8.9202,8.9351,32800.0
2014-05-21 12:30:00,11.99,12.0,11.99,12.0,43600.0,8.9351,8.9425,8.9351,8.9425,43600.0
2014-05-21 12:40:00,12.0,12.01,11.99,12.0,38800.0,8.9425,8.95,8.9351,8.9425,38800.0
2014-05-21 12:50:00,12.0,12.02,12.0,12.02,26800.0,8.9425,8.9574,8.9425,8.9574,26800.0
2014-05-21 13:00:00,12.02,12.04,12.02,12.03,31200.0,8.9574,8.9724,8.9574,8.9649,31200.0
2014-05-21 13:10:00,12.03,12.03,12.02,12.03,23200.0,8.9649,8.9649,8.9574,8.9649,23200.0
2014-05-21 13:20:00,12.02,12.02,12.01,12.01,17600.0,8.9574,8.9574,8.95,8.95,17600.0
2014-05-21 13:30:00,12.01,12.01,12.0,12.0,44000.0,8.95,8.95,8.9425,8.9425,44000.0
2014-05-21 13:40:00,12.0,12.01,11.99,12.0,41200.0,8.9425,8.95,8.9351,8.9425,41200.0
2014-05-21 13:50:00,12.0,12.01,12.0,12.01,43600.0,8.9425,8.95,8.9425,8.95,43600.0
2014-05-21 14:00:00,12.01,12.05,12.0,12.01,100800.0,8.95,8.9798,8.9425,8.95,100800.0
2014-05-21 14:10:00,12.0,12.0,11.98,12.0,46400.0,8.9425,8.9425,8.9276,8.9425,46400.0
2014-05-21 14:20:00,12.0,12.02,11.99,12.01,36400.0,8.9425,8.9574,8.9351,8.95,36400.0
2014-05-21 14:30:00,12.01,12.03,12.0,12.02,46000.0,8.95,8.9649,8.9425,8.9574,46000.0
2014-05-21 14:40:00,12.02,12.03,12.02,12.02,97200.0,8.9574,8.9649,8.9574,8.9574,97200.0
2014-05-21 14:50:00,12.02,12.02,12.01,12.01,53600.0,8.9574,8.9574,8.95,8.95,53600.0
2014-05-21 15:00:00,12.01,12.01,12.0,12.01,90400.0,8.95,8.95,8.9425,8.95,90400.0
2014-05-21 15:10:00,12.01,12.04,12.01,12.03,118000.0,8.95,8.9724,8.95,8.9649,118000.0
2014-05-21 15:20:00,12.04,12.04,12.02,12.02,65600.0,8.9724,8.9724,8.9574,8.9574,65600.0
2014-05-21 15:30:00,12.02,12.03,12.02,12.02,92800.0,8.9574,8.9649,8.9574,8.9574,92800.0
2014-05-21 15:40:00,12.02,12.02,12.01,12.01,85200.0,8.9574,8.9574,8.95,8.95,85200.0
2014-05-21 15:50:00,12.01,12.03,12.01,12.02,331200.0,8.95,8.9649,8.95,8.9574,331200.0
2014-05-22 09:30:00,12.03,12.18,11.97,11.99,104800.0,8.9649,9.0767,8.9202,8.9351,104800.0
2014-05-22 09:40:00,11.98,12.05,11.98,12.04,85200.0,8.9276,8.9798,8.9276,8.9724,85200.0
2014-05-22 09:50:00,12.04,12.05,12.01,12.01,86800.0,8.9724,8.9798,8.95,8.95,86800.0
2014-05-22 10:00:00,12.01,12.04,12.0,12.01,110000.0,8.95,8.9724,8.9425,8.95,110000.0
2014-05-22 10:10:00,12.01,12.04,12.01,12.04,178400.0,8.95,8.9724,8.95,8.9724,178400.0
2014-05-22 10:20:00,12.05,12.07,12.04,12.06,129600.0,8.9798,8.9947,8.9724,8.9873,129600.0
2014-05-22 10:30:00,12.06,12.09,12.06,12.09,62400.0,8.9873,9.0096,8.9873,9.0096,62400.0
2014-05-22 10:40:00,12.09,12.11,12.09,12.11,78000.0,9.0096,9.0245,9.0096,9.0245,78000.0
2014-05-22 10:50:00,12.11,12.11,12.1,12.1,73200.0,9.0245,9.0245,9.0171,9.0171,73200.0
2014-05-22 11:00:00,12.1,12.12,12.08,12.08,67200.0,9.0171,9.032,9.0022,9.0022,67200.0
2014-05-22 11:10:00,12.08,12.08,12.06,12.08,43600.0,9.0022,9.0022,8.9873,9.0022,43600.0
2014-05-22 11:20:00,12.07,12.08,12.06,12.07,94000.0,8.9947,9.0022,8.9873,8.9947,94000.0
2014-05-22 11:30:00,12.07,12.08,12.04,12.05,30400.0,8.9947,9.0022,8.9724,8.9798,30400.0
2014-05-22 11:40:00,12.05,12.05,12.04,12.04,14400.0,8.9798,8.9798,8.9724,8.9724,14400.0
2014-05-22 11:50:00,12.04,12.06,12.04,12.04,40000.0,8.9724,8.9873,8.9724,8.9724,40000.0
2014-05-22 12:00:00,12.04,12.05,12.03,12.04,20800.0,8.9724,8.9798,8.9649,8.9724,20800.0
2014-05-22 12:10:00,12.04,12.04,12.02,12.02,40800.0,8.9724,8.9724,8.9574,8.9574,40800.0
2014-05-22 12:20:00,12.02,12.02,12.02,12.02,34400.0,8.9574,8.9574,8.9574,8.9574,34400.0
2014-05-22 12:30:00,12.02,12.02,11.99,12.0,330400.0,8.9574,8.9574,8.9351,8.9425,330400.0
2014-05-22 12:40:00,12.0,12.0,11.99,11.99,69600.0,8.9425,8.9425,8.9351,8.9351,69600.0
2014-05-22 12:50:00,11.99,12.01,11.98,11.98,48800.0,8.9351,8.95,8.9276,8.9276,48800.0
2014-05-22 13:00:00,11.99,12.01,11.99,12.0,22000.0,8.9351,8.95,8.9351,8.9425,22000.0
2014-05-22 13:10:00,12.0,12.01,12.0,12.01,22800.0,8.9425,8.95,8.9425,8.95,22800.0
2014-05-22 13:20:00,12.01,12.03,12.01,12.03,28400.0,8.95,8.9649,8.95,8.9649,28400.0
2014-05-22 13:30:00,12.03,12.03,12.02,12.03,35600.0,8.9649,8.9649,8.9574,8.9649,35600.0
2014-05-22 13:40:00,12.03,12.04,12.02,12.04,29200.0,8.9649,8.9724,8.9574,8.9724,29200.0
2014-05-22 13:50:00,12.04,12.04,12.02,12.04,51200.0,8.9724,8.9724,8.9574,8.9724,51200.0
2014-05-22 14:00:00,12.04,12.04,12.04,12.04,8400.0,8.9724,8.9724,8.9724,8.9724,8400.0
2014-05-22 14:10:00,12.04,12.05,12.04,12.04,36400.0,8.9724,8.9798,8.9724,8.9724,36400.0
2014-05-22 14:20:00,12.04,12.05,12.04,12.04,40000.0,8.9724,8.9798,8.9724,8.9724,40000.0
2014-05-22 14:30:00,12.04,12.05,12.04,12.04,26400.0,8.9724,8.9798,8.9724,8.9724,26400.0
2014-05-22 14:40:00,12.04,12.05,12.03,12.04,47200.0,8.9724,8.9798,8.9649,8.9724,47200.0
2014-05-22 14:50:00,12.04,12.05,12.04,12.05,34400.0,8.9724,8.9798,8.9724,8.9798,34400.0
2014-05-22 15:00:00,12.05,12.05,12.04,12.04,68000.0,8.9798,8.9798,8.9724,8.9724,68000.0
2014-05-22 15:10:00,12.04,12.05,12.04,12.04,54800.0,8.9724,8.9798,8.9724,8.9724,54800.0
2014-05-22 15:20:00,12.04,12.04,12.02,12.03,122000.0,8.9724,8.9724,8.9574,8.9649,122000.0
2014-05-22 15:30:00,12.03,12.03,12.02,12.03,119600.0,8.9649,8.9649,8.9574,8.9649,119600.0
2014-05-22 15:40:00,12.03,12.03,12.01,12.02,247200.0,8.9649,8.9649,8.95,8.9574,247200.0
2014-05-22 15:50:00,12.02,12.04,12.02,12.03,548400.0,8.9574,8.9724,8.9574,8.9649,548400.0
2014-05-23 09:30:00,12.08,12.1,12.0,12.08,274000.0,9.0022,9.0171,8.9425,9.0022,274000.0
2014-05-23 09:40:00,12.08,12.12,12.06,12.09,74400.0,9.0022,9.032,8.9873,9.0096,74400.0
2014-05-23 09:50:00,12.08,12.12,12.08,12.1,38800.0,9.0022,9.032,9.0022,9.0171,38800.0
2014-05-23 10:00:00,12.1,12.13,12.1,12.11,81200.0,9.0171,9.0394,9.0171,9.0245,81200.0
2014-05-23 10:10:00,12.11,12.11,12.08,12.09,40400.0,9.0245,9.0245,9.0022,9.0096,40400.0
2014-05-23 10:20:00,12.09,12.15,12.08,12.15,101600.0,9.0096,9.0543,9.0022,9.0543,101600.0
2014-05-23 10:30:00,12.15,12.16,12.14,12.15,71600.0,9.0543,9.0618,9.0469,9.0543,71600.0
2014-05-23 10:40:00,12.15,12.16,12.11,12.12,40000.0,9.0543,9.0618,9.0245,9.032,40000.0
2014-05-23 10:50:00,12.12,12.12,12.09,12.1,26800.0,9.032,9.032,9.0096,9.0171,26800.0
2014-05-23 11:00:00,12.1,12.1,12.07,12.07,32400.0,9.0171,9.0171,8.9947,8.9947,32400.0
2014-05-23 11:10:00,12.08,12.09,12.06,12.06,80000.0,9.0022,9.0096,8.9873,8.9873,80000.0
2014-05-23 11:20:00,12.06,12.07,12.06,12.06,27600.0,8.9873,8.9947,8.9873,8.9873,27600.0
2014-05-23 11:30:00,12.06,12.06,12.04,12.05,102400.0,8.9873,8.9873,8.9724,8.9798,102400.0
2014-05-23 11:40:00,12.06,12.06,12.06,12.06,10400.0,8.9873,8.9873,8.9873,8.9873,10400.0
2014-05-23 11:50:00,12.06,12.07,12.06,12.06,82000.0,8.9873,8.9947,8.9873,8.9873,82000.0
2014-05-23 12:00:00,12.07,12.09,12.07,12.09,29200.0,8.9947,9.0096,8.9947,9.0096,29200.0
2014-05-23 12:10:00,12.1,12.11,12.1,12.11,14000.0,9.0171,9.0245,9.0171,9.0245,14000.0
2014-05-23 12:20:00,12.11,12.13,12.1,12.13,43200.0,9.0245,9.0394,9.0171,9.0394,43200.0
2014-05-23 12:30:00,12.13,12.14,12.13,12.13,22000.0,9.0394,9.0469,9.0394,9.0394,22000.0
2014-05-23 12:40:00,12.13,12.14,12.13,12.13,13200.0,9.0394,9.0469,9.0394,9.0394,13200.0
2014-05-23 12:50:00,12.13,12.13,12.11,12.11,253200.0,9.0394,9.0394,9.0245,9.0245,253200.0
2014-05-23 13:00:00,12.12,12.12,12.09,12.1,44400.0,9.032,9.032,9.0096,9.0171,44400.0
2014-05-23 13:10:00,12.1,12.11,12.09,12.09,51200.0,9.0171,9.0245,9.0096,9.0096,51200.0
2014-05-23 13:20:00,12.08,12.1,12.08,12.1,30000.0,9.0022,9.0171,9.0022,9.0171,30000.0
2014-05-23 13:30:00,12.1,12.12,12.1,12.12,74800.0,9.0171,9.032,9.0171,9.032,74800.0
2014-05-23 13:40:00,12.12,12.13,12.12,12.13,72400.0,9.032,9.0394,9.032,9.0394,72400.0
2014-05-23 13:50:00,12.13,12.13,12.12,12.12,35200.0,9.0394,9.0394,9.032,9.032,35200.0
2014-05-23 14:00:00,12.13,12.13,12.11,12.12,262400.0,9.0394,9.0394,9.0245,9.032,262400.0
2014-05-23 14:10:00,12.12,12.12,12.1,12.1,68400.0,9.032,9.032,9.0171,9.0171,68400.0
2014-05-23 14:20:00,12.1,12.11,12.1,12.1,105600.0,9.0171,9.0245,9.0171,9.0171,105600.0
2014-05-23 14:30:00,12.11,12.11,12.1,12.1,25200.0,9.0245,9.0245,9.0171,9.0171,25200.0
2014-05-23 14:40:00,12.1,12.11,12.1,12.1,128000.0,9.0171,9.0245,9.0171,9.0171,128000.0
2014-05-23 14:50:00,12.1,12.11,12.09,12.1,130800.0,9.0171,9.0245,9.0096,9.0171,130800.0
2014-05-23 15:00:00,12.1,12.12,12.1,12.11,144400.0,9.0171,9.032,9.0171,9.0245,144400.0
2014-05-23 15:10:00,12.11,12.12,12.11,12.11,132800.0,9.0245,9.032,9.0245,9.0245,132800.0
2014-05-23 15:20:00,12.11,12.12,12.11,12.11,89600.0,9.0245,9.032,9.0245,9.0245,89600.0
2014-05-23 15:30:00,12.11,12.12,12.11,12.11,34800.0,9.0245,9.032,9.0245,9.0245,34800.0
2014-05-23 15:40:00,12.11,12.11,12.11,12.11,88400.0,9.0245,9.0245,9.0245,9.0245,88400.0
2014-05-23 15:50:00,12.11,12.12,12.11,12.11,205600.0,9.0245,9.032,9.0245,9.0245,205600.0
2014-05-27 09:30:00,12.13,12.16,12.1,12.13,80800.0,9.0394,9.0618,9.0171,9.0394,80800.0
2014-05-27 09:40:00,12.12,12.13,12.11,12.11,52800.0,9.032,9.0394,9.0245,9.0245,52800.0
2014-05-27 09:50:00,12.12,12.12,12.1,12.12,190000.0,9.032,9.032,9.0171,9.032,190000.0
2014-05-27 10:00:00,12.12,12.14,12.11,12.13,271200.0,9.032,9.0469,9.0245,9.0394,271200.0
2014-05-27 10:10:00,12.13,12.15,12.12,12.15,160400.0,9.0394,9.0543,9.032,9.0543,160400.0
2014-05-27 10:20:00,12.15,12.15,12.13,12.13,31600.0,9.0543,9.0543,9.0394,9.0394,31600.0
2014-05-27 10:30:00,12.14,12.15,12.13,12.13,22800.0,9.0469,9.0543,9.0394,9.0394,22800.0
2014-05-27 10:40:00,12.13,12.15,12.13,12.13,49200.0,9.0394,9.0543,9.0394,9.0394,49200.0
2014-05-27 10:50:00,12.14,12.15,12.13,12.15,126800.0,9.0469,9.0543,9.0394,9.0543,126800.0
2014-05-27 11:00:00,12.15,12.16,12.15,12.15,79600.0,9.0543,9.0618,9.0543,9.0543,79600.0
2014-05-27 11:10:00,12.15,12.16,12.13,12.14,228800.0,9.0543,9.0618,9.0394,9.0469,228800.0
2014-05-27 11:20:00,12.14,12.15,12.13,12.14,68800.0,9.0469,9.0543,9.0394,9.0469,68800.0
2014-05-27 11:30:00,12.14,12.15,12.13,12.15,131600.0,9.0469,9.0543,9.0394,9.0543,131600.0
2014-05-27 11:40:00,12.15,12.15,12.13,12.14,62800.0,9.0543,9.0543,9.0394,9.0469,62800.0
2014-05-27 11:50:00,12.14,12.14,12.13,12.13,23200.0,9.0469,9.0469,9.0394,9.0394,23200.0
2014-05-27 12:00:00,12.13,12.14,12.13,12.13,94800.0,9.0394,9.0469,9.0394,9.0394,94800.0
2014-05-27 12:10:00,12.13,12.14,12.12,12.12,166000.0,9.0394,9.0469,9.032,9.032,166000.0
2014-05-27 12:20:00,12.11,12.13,12.11,12.13,68800.0,9.0245,9.0394,9.0245,9.0394,68800.0
2014-05-27 12:30:00,12.13,12.14,12.13,12.14,17600.0,9.0394,9.0469,9.0394,9.0469,17600.0
2014-05-27 12:40:00,12.14,12.15,12.14,12.15,16400.0,9.0469,9.0543,9.0469,9.0543,16400.0
2014-05-27 12:50:00,12.15,12.15,12.14,12.15,12000.0,9.0543,9.0543,9.0469,9.0543,12000.0
2014-05-27 13:00:00,12.15,12.16,12.14,12.15,31200.0,9.0543,9.0618,9.0469,9.0543,31200.0
2014-05-27 13:10:00,12.15,12.16,12.15,12.15,12400.0,9.0543,9.0618,9.0543,9.0543,12400.0
2014-05-27 13:20:00,12.15,12.15,12.14,12.14,25200.0,9.0543,9.0543,9.0469,9.0469,25200.0
2014-05-27 13:30:00,12.14,12.14,12.13,12.14,31600.0,9.0469,9.0469,9.0394,9.0469,31600.0
2014-05-27 13:40:00,12.13,12.15,12.13,12.15,18400.0,9.0394,9.0543,9.0394,9.0543,18400.0
2014-05-27 13:50:00,12.15,12.17,12.14,12.16,27600.0,9.0543,9.0692,9.0469,9.0618,27600.0
2014-05-27 14:00:00,12.16,12.16,12.15,12.16,36000.0,9.0618,9.0618,9.0543,9.0618,36000.0
2014-05-27 14:10:00,12.16,12.16,12.15,12.15,17600.0,9.0618,9.0618,9.0543,9.0543,17600.0
2014-05-27 14:20:00,12.15,12.17,12.15,12.16,44000.0,9.0543,9.0692,9.0543,9.0618,44000.0
2014-05-27 14:30:00,12.16,12.16,12.15,12.15,34400.0,9.0618,9.0618,9.0543,9.0543,34400.0
2014-05-27 14:40:00,12.15,12.17,12.15,12.17,31600.0,9.0543,9.0692,9.0543,9.0692,31600.0
2014-05-27 14:50:00,12.16,12.17,12.16,12.16,36800.0,9.0618,9.0692,9.0618,9.0618,36800.0
2014-05-27 15:00:00,12.16,12.17,12.16,12.16,33600.0,9.0618,9.0692,9.0618,9.0618,33600.0
2014-05-27 15:10:00,12.16,12.17,12.15,12.17,32800.0,9.0618,9.0692,9.0543,9.0692,32800.0
2014-05-27 15:20:00,12.17,12.18,12.17,12.17,56000.0,9.0692,9.0767,9.0692,9.0692,56000.0
2014-05-27 15:30:00,12.17,12.17,12.16,12.17,96400.0,9.0692,9.0692,9.0618,9.0692,96400.0
2014-05-27 15:40:00,12.17,12.18,12.17,12.18,185600.0,9.0692,9.0767,9.0692,9.0767,185600.0
2014-05-27 15:50:00,12.18,12.18,12.17,12.18,387600.0,9.0767,9.0767,9.0692,9.0767,387600.0
2014-05-28 09:30:00,12.18,12.2,12.13,12.14,79600.0,9.0767,9.0916,9.0394,9.0469,79600.0
2014-05-28 09:40:00,12.14,12.16,12.12,12.13,48000.0,9.0469,9.0618,9.032,9.0394,48000.0
2014-05-28 09:50:00,12.12,12.13,12.12,12.12,63600.0,9.032,9.0394,9.032,9.032,63600.0
2014-05-28 10:00:00,12.12,12.14,12.12,12.13,74800.0,9.032,9.0469,9.032,9.0394,74800.0
2014-05-28 10:10:00,12.13,12.14,12.12,12.13,191200.0,9.0394,9.0469,9.032,9.0394,191200.0
2014-05-28 10:20:00,12.13,12.15,12.13,12.15,304800.0,9.0394,9.0543,9.0394,9.0543,304800.0
2014-05-28 10:30:00,12.15,12.16,12.14,12.15,49600.0,9.0543,9.0618,9.0469,9.0543,49600.0
2014-05-28 10:40:00,12.15,12.18,12.15,12.17,139600.0,9.0543,9.0767,9.0543,9.0692,139600.0
2014-05-28 10:50:00,12.17,12.2,12.17,12.2,98000.0,9.0692,9.0916,9.0692,9.0916,98000.0
2014-05-28 11:00:00,12.2,12.22,12.19,12.2,50400.0,9.0916,9.1065,9.0841,9.0916,50400.0
2014-05-28 11:10:00,12.2,12.21,12.2,12.2,52000.0,9.0916,9.099,9.0916,9.0916,52000.0
2014-05-28 11:20:00,12.2,12.2,12.19,12.19,117600.0,9.0916,9.0916,9.0841,9.0841,117600.0
2014-05-28 11:30:00,12.19,12.19,12.18,12.18,54000.0,9.0841,9.0841,9.0767,9.0767,54000.0
2014-05-28 11:40:00,12.18,12.18,12.17,12.18,20800.0,9.0767,9.0767,9.0692,9.0767,20800.0
2014-05-28 11:50:00,12.18,12.19,12.18,12.19,21200.0,9.0767,9.0841,9.0767,9.0841,21200.0
2014-05-28 12:00:00,12.19,12.19,12.18,12.19,40000.0,9.0841,9.0841,9.0767,9.0841,40000.0
2014-05-28 12:10:00,12.19,12.2,12.18,12.19,14400.0,9.0841,9.0916,9.0767,9.0841,14400.0
2014-05-28 12:20:00,12.19,12.19,12.18,12.18,21200.0,9.0841,9.0841,9.0767,9.0767,21200.0
2014-05-28 12:30:00,12.18,12.19,12.18,12.18,9200.0,9.0767,9.0841,9.0767,9.0767,9200.0
2014-05-28 12:40:00,12.19,12.19,12.18,12.18,26800.0,9.0841,9.0841,9.0767,9.0767,26800.0
2014-05-28 12:50:00,12.18,12.18,12.15,12.15,46800.0,9.0767,9.0767,9.0543,9.0543,46800.0
2014-05-28 13:00:00,12.15,12.16,12.15,12.15,15200.0,9.0543,9.0618,9.0543,9.0543,15200.0
2014-05-28 13:10:00,12.16,12.17,12.16,12.17,10800.0,9.0618,9.0692,9.0618,9.0692,10800.0
2014-05-28 13:20:00,12.17,12.17,12.15,12.15,26800.0,9.0692,9.0692,9.0543,9.0543,26800.0
2014-05-28 13:30:00,12.15,12.15,12.15,12.15,10800.0,9.0543,9.0543,9.0543,9.0543,10800.0
2014-05-28 13:40:00,12.15,12.15,12.13,12.13,24800.0,9.0543,9.0543,9.0394,9.0394,24800.0
2014-05-28 13:50:00,12.14,12.15,12.14,12.15,42800.0,9.0469,9.0543,9.0469,9.0543,42800.0
2014-05-28 14:00:00,12.15,12.15,12.14,12.14,93200.0,9.0543,9.0543,9.0469,9.0469,93200.0
2014-05-28 14:10:00,12.14,12.15,12.14,12.14,19600.0,9.0469,9.0543,9.0469,9.0469,19600.0
2014-05-28 14:20:00,12.14,12.15,12.14,12.14,40400.0,9.0469,9.0543,9.0469,9.0469,40400.0
2014-05-28 14:30:00,12.14,12.15,12.14,12.15,22000.0,9.0469,9.0543,9.0469,9.0543,22000.0
2014-05-28 14:40:00,12.15,12.16,12.15,12.16,52800.0,9.0543,9.0618,9.0543,9.0618,52800.0
2014-05-28 14:50:00,12.16,12.18,12.16,12.18,35600.0,9.0618,9.0767,9.0618,9.0767,35600.0
2014-05-28 15:00:00,12.18,12.18,12.16,12.16,76800.0,9.0767,9.0767,9.0618,9.0618,76800.0
2014-05-28 15:10:00,12.16,12.16,12.15,12.16,39200.0,9.0618,9.0618,9.0543,9.0618,39200.0
2014-05-28 15:20:00,12.16,12.16,12.15,12.15,112800.0,9.0618,9.0618,9.0543,9.0543,112800.0
2014-05-28 15:30:00,12.15,12.15,12.15,12.15,62800.0,9.0543,9.0543,9.0543,9.0543,62800.0
2014-05-28 15:40:00,12.15,12.15,12.13,12.13,97600.0,9.0543,9.0543,9.0394,9.0394,97600.0
2014-05-28 15:50:00,12.13,12.13,12.12,12.13,432400.0,9.0394,9.0394,9.032,9.0394,432400.0
2014-05-29 09:30:00,12.13,12.15,12.08,12.15,64400.0,9.0394,9.0543,9.0022,9.0543,64400.0
2014-05-29 09:40:00,12.14,12.17,12.13,12.15,49200.0,9.0469,9.0692,9.0394,9.0543,49200.0
2014-05-29 09:50:00,12.14,12.15,12.13,12.13,32400.0,9.0469,9.0543,9.0394,9.0394,32400.0
2014-05-29 10:00:00,12.13,12.13,12.1,12.1,72400.0,9.0394,9.0394,9.0171,9.0171,72400.0
2014-05-29 10:10:00,12.11,12.12,12.09,12.11,182000.0,9.0245,9.032,9.0096,9.0245,182000.0
2014-05-29 10:20:00,12.1,12.12,12.1,12.11,28000.0,9.0171,9.032,9.0171,9.0245,28000.0
2014-05-29 10:30:00,12.11,12.13,12.11,12.13,158400.0,9.0245,9.0394,9.0245,9.0394,158400.0
2014-05-29 10:40:00,12.13,12.15,12.13,12.14,117600.0,9.0394,9.0543,9.0394,9.0469,117600.0
2014-05-29 10:50:00,12.14,12.15,12.13,12.14,37200.0,9.0469,9.0543,9.0394,9.0469,37200.0
2014-05-29 11:00:00,12.13,12.14,12.13,12.13,36000.0,9.0394,9.0469,9.0394,9.0394,36000.0
2014-05-29 11:10:00,12.13,12.14,12.13,12.13,34400.0,9.0394,9.0469,9.0394,9.0394,34400.0
2014-05-29 11:20:00,12.14,12.14,12.13,12.14,27600.0,9.0469,9.0469,9.0394,9.0469,27600.0
2014-05-29 11:30:00,12.14,12.14,12.13,12.13,68800.0,9.0469,9.0469,9.0394,9.0394,68800.0
2014-05-29 11:40:00,12.13,12.13,12.12,12.13,72000.0,9.0394,9.0394,9.032,9.0394,72000.0
2014-05-29 11:50:00,12.13,12.13,12.12,12.12,68000.0,9.0394,9.0394,9.032,9.032,68000.0
2014-05-29 12:00:00,12.12,12.12,12.11,12.12,44400.0,9.032,9.032,9.0245,9.032,44400.0
2014-05-29 12:10:00,12.12,12.15,12.12,12.15,68400.0,9.032,9.0543,9.032,9.0543,68400.0
2014-05-29 12:20:00,12.15,12.17,12.15,12.16,26000.0,9.0543,9.0692,9.0543,9.0618,26000.0
2014-05-29 12:30:00,12.16,12.17,12.16,12.17,32800.0,9.0618,9.0692,9.0618,9.0692,32800.0
2014-05-29 12:40:00,12.17,12.17,12.16,12.17,22000.0,9.0692,9.0692,9.0618,9.0692,22000.0
2014-05-29 12:50:00,12.16,12.17,12.15,12.15,48000.0,9.0618,9.0692,9.0543,9.0543,48000.0
2014-05-29 13:00:00,12.15,12.16,12.15,12.16,27200.0,9.0543,9.0618,9.0543,9.0618,27200.0
2014-05-29 13:10:00,12.16,12.16,12.16,12.16,8400.0,9.0618,9.0618,9.0618,9.0618,8400.0
2014-05-29 13:20:00,12.16,12.16,12.15,12.16,18000.0,9.0618,9.0618,9.0543,9.0618,18000.0
2014-05-29 13:30:00,12.16,12.16,12.14,12.14,50400.0,9.0618,9.0618,9.0469,9.0469,50400.0
2014-05-29 13:40:00,12.14,12.15,12.14,12.15,25600.0,9.0469,9.0543,9.0469,9.0543,25600.0
2014-05-29 13:50:00,12.15,12.15,12.14,12.15,120800.0,9.0543,9.0543,9.0469,9.0543,120800.0
2014-05-29 14:00:00,12.15,12.17,12.15,12.17,28000.0,9.0543,9.0692,9.0543,9.0692,28000.0
2014-05-29 14:10:00,12.17,12.18,12.17,12.18,44800.0,9.0692,9.0767,9.0692,9.0767,44800.0
2014-05-29 14:20:00,12.18,12.18,12.15,12.17,114800.0,9.0767,9.0767,9.0543,9.0692,114800.0
2014-05-29 14:30:00,12.17,12.2,12.17,12.2,43200.0,9.0692,9.0916,9.0692,9.0916,43200.0
2014-05-29 14:40:00,12.2,12.2,12.18,12.19,106000.0,9.0916,9.0916,9.0767,9.0841,106000.0
2014-05-29 14:50:00,12.19,12.2,12.18,12.2,85200.0,9.0841,9.0916,9.0767,9.0916,85200.0
2014-05-29 15:00:00,12.21,12.22,12.2,12.21,82000.0,9.099,9.1065,9.0916,9.099,82000.0
2014-05-29 15:10:00,12.21,12.21,12.18,12.18,120800.0,9.099,9.099,9.0767,9.0767,120800.0
2014-05-29 15:20:00,12.18,12.18,12.18,12.18,87200.0,9.0767,9.0767,9.0767,9.0767,87200.0
2014-05-29 15:30:00,12.18,12.2,12.18,12.19,152800.0,9.0767,9.0916,9.0767,9.0841,152800.0
2014-05-29 15:40:00,12.2,12.21,12.19,12.21,208800.0,9.0916,9.099,9.0841,9.099,208800.0
2014-05-29 15:50:00,12.21,12.22,12.21,12.21,421600.0,9.099,9.1065,9.099,9.099,421600.0
2014-05-30 09:30:00,12.23,12.25,12.17,12.22,194000.0,9.1139,9.1288,9.0692,9.1065,194000.0
2014-05-30 09:40:00,12.24,12.26,12.19,12.2,168400.0,9.1214,9.1363,9.0841,9.0916,168400.0
2014-05-30 09:50:00,12.2,12.23,12.19,12.21,49200.0,9.0916,9.1139,9.0841,9.099,49200.0
2014-05-30 10:00:00,12.21,12.24,12.21,12.24,124400.0,9.099,9.1214,9.099,9.1214,124400.0
2014-05-30 10:10:00,12.24,12.24,12.22,12.23,108800.0,9.1214,9.1214,9.1065,9.1139,108800.0
2014-05-30 10:20:00,12.23,12.23,12.22,12.22,142400.0,9.1139,9.1139,9.1065,9.1065,142400.0
2014-05-30 10:30:00,12.22,12.24,12.21,12.21,77200.0,9.1065,9.1214,9.099,9.099,77200.0
2014-05-30 10:40:00,12.21,12.23,12.21,12.22,84400.0,9.099,9.1139,9.099,9.1065,84400.0
2014-05-30 10:50:00,12.22,12.24,12.22,12.23,22800.0,9.1065,9.1214,9.1065,9.1139,22800.0
2014-05-30 11:00:00,12.23,12.24,12.23,12.24,32000.0,9.1139,9.1214,9.1139,9.1214,32000.0
2014-05-30 11:10:00,12.24,12.24,12.23,12.24,34400.0,9.1214,9.1214,9.1139,9.1214,34400.0
2014-05-30 11:20:00,12.24,12.24,12.24,12.24,25600.0,9.1214,9.1214,9.1214,9.1214,25600.0
2014-05-30 11:30:00,12.24,12.25,12.24,12.25,47600.0,9.1214,9.1288,9.1214,9.1288,47600.0
2014-05-30 11:40:00,12.25,12.25,12.25,12.25,32800.0,9.1288,9.1288,9.1288,9.1288,32800.0
2014-05-30 11:50:00,12.25,12.25,12.23,12.24,35600.0,9.1288,9.1288,9.1139,9.1214,35600.0
2014-05-30 12:00:00,12.24,12.25,12.24,12.24,31200.0,9.1214,9.1288,9.1214,9.1214,31200.0
2014-05-30 12:10:00,12.24,12.25,12.24,12.25,28800.0,9.1214,9.1288,9.1214,9.1288,28800.0
2014-05-30 12:20:00,12.25,12.26,12.24,12.25,28400.0,9.1288,9.1363,9.1214,9.1288,28400.0
2014-05-30 12:30:00,12.25,12.25,12.21,12.21,36000.0,9.1288,9.1288,9.099,9.099,36000.0
2014-05-30 12:40:00,12.21,12.23,12.21,12.22,29600.0,9.099,9.1139,9.099,9.1065,29600.0
2014-05-30 12:50:00,12.22,12.23,12.22,12.22,36000.0,9.1065,9.1139,9.1065,9.1065,36000.0
2014-05-30 13:00:00,12.22,12.23,12.22,12.23,38400.0,9.1065,9.1139,9.1065,9.1139,38400.0
2014-05-30 13:10:00,12.23,12.24,12.22,12.22,41200.0,9.1139,9.1214,9.1065,9.1065,41200.0
2014-05-30 13:20:00,12.22,12.22,12.21,12.21,41200.0,9.1065,9.1065,9.099,9.099,41200.0
2014-05-30 13:30:00,12.21,12.22,12.2,12.22,57600.0,9.099,9.1065,9.0916,9.1065,57600.0
2014-05-30 13:40:00,12.22,12.22,12.21,12.22,66400.0,9.1065,9.1065,9.099,9.1065,66400.0
2014-05-30 13:50:00,12.21,12.22,12.21,12.22,35600.0,9.099,9.1065,9.099,9.1065,35600.0
2014-05-30 14:00:00,12.22,12.22,12.21,12.22,73200.0,9.1065,9.1065,9.099,9.1065,73200.0
2014-05-30 14:10:00,12.22,12.22,12.22,12.22,50800.0,9.1065,9.1065,9.1065,9.1065,50800.0
2014-05-30 14:20:00,12.22,12.22,12.22,12.22,66800.0,9.1065,9.1065,9.1065,9.1065,66800.0
2014-05-30 14:30:00,12.22,12.22,12.21,12.22,68400.0,9.1065,9.1065,9.099,9.1065,68400.0
2014-05-30 14:40:00,12.22,12.22,12.22,12.22,60800.0,9.1065,9.1065,9.1065,9.1065,60800.0
2014-05-30 14:50:00,12.22,12.22,12.21,12.21,62800.0,9.1065,9.1065,9.099,9.099,62800.0
2014-05-30 15:00:00,12.21,12.21,12.2,12.2,40800.0,9.099,9.099,9.0916,9.0916,40800.0
2014-05-30 15:10:00,12.2,12.21,12.18,12.18,111200.0,9.0916,9.099,9.0767,9.0767,111200.0
2014-05-30 15:20:00,12.18,12.18,12.18,12.18,79200.0,9.0767,9.0767,9.0767,9.0767,79200.0
2014-05-30 15:30:00,12.18,12.21,12.18,12.2,112400.0,9.0767,9.099,9.0767,9.0916,112400.0
2014-05-30 15:40:00,12.2,12.21,12.19,12.2,115200.0,9.0916,9.099,9.0841,9.0916,115200.0
2014-05-30 15:50:00,12.2,12.21,12.19,12.19,804800.0,9.0916,9.099,9.0841,9.0841,804800.0
2014-06-02 09:30:00,12.21,12.36,12.19,12.28,318400.0,9.099,9.2108,9.0841,9.1512,318400.0
2014-06-02 09:40:00,12.29,12.33,12.29,12.32,459200.0,9.1587,9.1885,9.1587,9.181,459200.0
2014-06-02 09:50:00,12.32,12.33,12.29,12.32,260800.0,9.181,9.1885,9.1587,9.181,260800.0
2014-06-02 10:00:00,12.32,12.32,12.27,12.28,235600.0,9.181,9.181,9.1438,9.1512,235600.0
2014-06-02 10:10:00,12.28,12.34,12.28,12.33,125600.0,9.1512,9.1959,9.1512,9.1885,125600.0
2014-06-02 10:20:00,12.33,12.33,12.3,12.31,172400.0,9.1885,9.1885,9.1661,9.1736,172400.0
2014-06-02 10:30:00,12.31,12.33,12.31,12.33,67200.0,9.1736,9.1885,9.1736,9.1885,67200.0
2014-06-02 10:40:00,12.33,12.35,12.32,12.34,182400.0,9.1885,9.2034,9.181,9.1959,182400.0
2014-06-02 10:50:00,12.33,12.33,12.28,12.29,146800.0,9.1885,9.1885,9.1512,9.1587,146800.0
2014-06-02 11:00:00,12.29,12.31,12.28,12.31,86000.0,9.1587,9.1736,9.1512,9.1736,86000.0
2014-06-02 11:10:00,12.31,12.33,12.29,12.31,190800.0,9.1736,9.1885,9.1587,9.1736,190800.0
2014-06-02 11:20:00,12.31,12.31,12.29,12.3,125200.0,9.1736,9.1736,9.1587,9.1661,125200.0
2014-06-02 11:30:00,12.3,12.3,12.27,12.27,176400.0,9.1661,9.1661,9.1438,9.1438,176400.0
2014-06-02 11:40:00,12.27,12.29,12.26,12.29,86400.0,9.1438,9.1587,9.1363,9.1587,86400.0
2014-06-02 11:50:00,12.29,12.31,12.29,12.3,82000.0,9.1587,9.1736,9.1587,9.1661,82000.0
2014-06-02 12:00:00,12.31,12.31,12.28,12.29,299200.0,9.1736,9.1736,9.1512,9.1587,299200.0
2014-06-02 12:10:00,12.29,12.3,12.28,12.28,64000.0,9.1587,9.1661,9.1512,9.1512,64000.0
2014-06-02 12:20:00,12.28,12.28,12.24,12.25,70800.0,9.1512,9.1512,9.1214,9.1288,70800.0
2014-06-02 12:30:00,12.25,12.25,12.24,12.24,62000.0,9.1288,9.1288,9.1214,9.1214,62000.0
2014-06-02 12:40:00,12.24,12.29,12.24,12.29,54800.0,9.1214,9.1587,9.1214,9.1587,54800.0
2014-06-02 12:50:00,12.29,12.3,12.27,12.27,272000.0,9.1587,9.1661,9.1438,9.1438,272000.0
2014-06-02 13:00:00,12.27,12.29,12.27,12.29,113200.0,9.1438,9.1587,9.1438,9.1587,113200.0
2014-06-02 13:10:00,12.29,12.29,12.27,12.28,48400.0,9.1587,9.1587,9.1438,9.1512,48400.0
2014-06-02 13:20:00,12.28,12.31,12.28,12.3,40000.0,9.1512,9.1736,9.1512,9.1661,40000.0
2014-06-02 13:30:00,12.3,12.3,12.29,12.29,42400.0,9.1661,9.1661,9.1587,9.1587,42400.0
2014-06-02 13:40:00,12.29,12.29,12.25,12.25,196400.0,9.1587,9.1587,9.1288,9.1288,196400.0
2014-06-02 13:50:00,12.25,12.28,12.25,12.27,67600.0,9.1288,9.1512,9.1288,9.1438,67600.0
2014-06-02 14:00:00,12.27,12.27,12.27,12.27,15600.0,9.1438,9.1438,9.1438,9.1438,15600.0
2014-06-02 14:10:00,12.27,12.27,12.25,12.25,56000.0,9.1438,9.1438,9.1288,9.1288,56000.0
2014-06-02 14:20:00,12.25,12.27,12.25,12.26,34400.0,9.1288,9.1438,9.1288,9.1363,34400.0
2014-06-02 14:30:00,12.27,12.27,12.25,12.26,194800.0,9.1438,9.1438,9.1288,9.1363,194800.0
2014-06-02 14:40:00,12.26,12.26,12.25,12.26,31200.0,9.1363,9.1363,9.1288,9.1363,31200.0
2014-06-02 14:50:00,12.26,12.27,12.25,12.25,176800.0,9.1363,9.1438,9.1288,9.1288,176800.0
2014-06-02 15:00:00,12.25,12.25,12.24,12.24,63600.0,9.1288,9.1288,9.1214,9.1214,63600.0
2014-06-02 15:10:00,12.25,12.25,12.24,12.25,175200.0,9.1288,9.1288,9.1214,9.1288,175200.0
2014-06-02 15:20:00,12.25,12.26,12.25,12.26,95200.0,9.1288,9.1363,9.1288,9.1363,95200.0
2014-06-02 15:30:00,12.26,12.27,12.25,12.27,106000.0,9.1363,9.1438,9.1288,9.1438,106000.0
2014-06-02 15:40:00,12.27,12.27,12.26,12.26,138000.0,9.1438,9.1438,9.1363,9.1363,138000.0
2014-06-02 15:50:00,12.27,12.28,12.26,12.27,479200.0,9.1438,9.1512,9.1363,9.1438,479200.0
2014-06-03 09:30:00,12.24,12.25,12.22,12.24,98000.0,9.1214,9.1288,9.1065,9.1214,98000.0
2014-06-03 09:40:00,12.25,12.25,12.21,12.21,81200.0,9.1288,9.1288,9.099,9.099,81200.0
2014-06-03 09:50:00,12.21,12.21,12.19,12.2,178000.0,9.099,9.099,9.0841,9.0916,178000.0
2014-06-03 10:00:00,12.2,12.23,12.2,12.22,119600.0,9.0916,9.1139,9.0916,9.1065,119600.0
2014-06-03 10:10:00,12.22,12.24,12.21,12.24,168800.0,9.1065,9.1214,9.099,9.1214,168800.0
2014-06-03 10:20:00,12.23,12.26,12.22,12.24,66400.0,9.1139,9.1363,9.1065,9.1214,66400.0
2014-06-03 10:30:00,12.24,12.27,12.24,12.27,150800.0,9.1214,9.1438,9.1214,9.1438,150800.0
2014-06-03 10:40:00,12.28,12.28,12.24,12.24,260000.0,9.1512,9.1512,9.1214,9.1214,260000.0
2014-06-03 10:50:00,12.24,12.24,12.22,12.23,108800.0,9.1214,9.1214,9.1065,9.1139,108800.0
2014-06-03 11:00:00,12.23,12.24,12.21,12.24,169600.0,9.1139,9.1214,9.099,9.1214,169600.0
2014-06-03 11:10:00,12.24,12.27,12.23,12.27,153200.0,9.1214,9.1438,9.1139,9.1438,153200.0
2014-06-03 11:20:00,12.27,12.28,12.26,12.27,65200.0,9.1438,9.1512,9.1363,9.1438,65200.0
2014-06-03 11:30:00,12.27,12.28,12.27,12.27,40800.0,9.1438,9.1512,9.1438,9.1438,40800.0
2014-06-03 11:40:00,12.27,12.27,12.25,12.26,148800.0,9.1438,9.1438,9.1288,9.1363,148800.0
2014-06-03 11:50:00,12.26,12.27,12.24,12.25,78800.0,9.1363,9.1438,9.1214,9.1288,78800.0
2014-06-03 12:00:00,12.25,12.26,12.24,12.24,140800.0,9.1288,9.1363,9.1214,9.1214,140800.0
2014-06-03 12:10:00,12.24,12.26,12.24,12.26,108400.0,9.1214,9.1363,9.1214,9.1363,108400.0
2014-06-03 12:20:00,12.26,12.26,12.26,12.26,36800.0,9.1363,9.1363,9.1363,9.1363,36800.0
2014-06-03 12:30:00,12.26,12.27,12.26,12.27,124000.0,9.1363,9.1438,9.1363,9.1438,124000.0
2014-06-03 12:40:00,12.27,12.29,12.26,12.29,112400.0,9.1438,9.1587,9.1363,9.1587,112400.0
2014-06-03 12:50:00,12.29,12.31,12.29,12.31,43600.0,9.1587,9.1736,9.1587,9.1736,43600.0
2014-06-03 13:00:00,12.31,12.31,12.3,12.31,96000.0,9.1736,9.1736,9.1661,9.1736,96000.0
2014-06-03 13:10:00,12.3,12.3,12.27,12.27,46800.0,9.1661,9.1661,9.1438,9.1438,46800.0
2014-06-03 13:20:00,12.27,12.28,12.26,12.26,110800.0,9.1438,9.1512,9.1363,9.1363,110800.0
2014-06-03 13:30:00,12.27,12.27,12.26,12.26,23200.0,9.1438,9.1438,9.1363,9.1363,23200.0
2014-06-03 13:40:00,12.26,12.29,12.26,12.28,29600.0,9.1363,9.1587,9.1363,9.1512,29600.0
2014-06-03 13:50:00,12.28,12.29,12.26,12.26,146000.0,9.1512,9.1587,9.1363,9.1363,146000.0
2014-06-03 14:00:00,12.26,12.26,12.24,12.25,111200.0,9.1363,9.1363,9.1214,9.1288,111200.0
2014-06-03 14:10:00,12.25,12.26,12.24,12.26,120000.0,9.1288,9.1363,9.1214,9.1363,120000.0
2014-06-03 14:20:00,12.26,12.27,12.26,12.26,186800.0,9.1363,9.1438,9.1363,9.1363,186800.0
2014-06-03 14:30:00,12.26,12.27,12.26,12.26,77600.0,9.1363,9.1438,9.1363,9.1363,77600.0
2014-06-03 14:40:00,12.26,12.27,12.26,12.26,115600.0,9.1363,9.1438,9.1363,9.1363,115600.0
2014-06-03 14:50:00,12.26,12.27,12.25,12.26,128400.0,9.1363,9.1438,9.1288,9.1363,128400.0
2014-06-03 15:00:00,12.26,12.26,12.25,12.25,129200.0,9.1363,9.1363,9.1288,9.1288,129200.0
2014-06-03 15:10:00,12.26,12.26,12.24,12.24,61200.0,9.1363,9.1363,9.1214,9.1214,61200.0
2014-06-03 15:20:00,12.24,12.27,12.24,12.27,89200.0,9.1214,9.1438,9.1214,9.1438,89200.0
2014-06-03 15:30:00,12.27,12.28,12.27,12.28,91200.0,9.1438,9.1512,9.1438,9.1512,91200.0
2014-06-03 15:40:00,12.28,12.28,12.28,12.28,213600.0,9.1512,9.1512,9.1512,9.1512,213600.0
2014-06-03 15:50:00,12.28,12.28,12.26,12.26,338800.0,9.1512,9.1512,9.1363,9.1363,338800.0
2014-06-04 09:30:00,12.31,12.46,12.26,12.45,747600.0,9.1736,9.2853,9.1363,9.2779,747600.0
2014-06-04 09:40:00,12.45,12.47,12.41,12.47,332000.0,9.2779,9.2928,9.2481,9.2928,332000.0
2014-06-04 09:50:00,12.47,12.51,12.47,12.5,725200.0,9.2928,9.3226,9.2928,9.3152,725200.0
2014-06-04 10:00:00,12.5,12.5,12.4,12.41,364000.0,9.3152,9.3152,9.2406,9.2481,364000.0
2014-06-04 10:10:00,12.41,12.41,12.4,12.4,191600.0,9.2481,9.2481,9.2406,9.2406,191600.0
2014-06-04 10:20:00,12.4,12.41,12.37,12.39,205200.0,9.2406,9.2481,9.2183,9.2332,205200.0
2014-06-04 10:30:00,12.39,12.44,12.39,12.44,108400.0,9.2332,9.2704,9.2332,9.2704,108400.0
2014-06-04 10:40:00,12.44,12.44,12.38,12.38,78800.0,9.2704,9.2704,9.2257,9.2257,78800.0
2014-06-04 10:50:00,12.38,12.42,12.38,12.42,44400.0,9.2257,9.2555,9.2257,9.2555,44400.0
2014-06-04 11:00:00,12.42,12.42,12.4,12.4,42400.0,9.2555,9.2555,9.2406,9.2406,42400.0
2014-06-04 11:10:00,12.4,12.4,12.39,12.4,42000.0,9.2406,9.2406,9.2332,9.2406,42000.0
2014-06-04 11:20:00,12.39,12.43,12.39,12.43,71200.0,9.2332,9.263,9.2332,9.263,71200.0
2014-06-04 11:30:00,12.42,12.43,12.41,12.41,54000.0,9.2555,9.263,9.2481,9.2481,54000.0
2014-06-04 11:40:00,12.41,12.41,12.4,12.41,31200.0,9.2481,9.2481,9.2406,9.2481,31200.0
2014-06-04 11:50:00,12.4,12.41,12.39,12.39,55200.0,9.2406,9.2481,9.2332,9.2332,55200.0
2014-06-04 12:00:00,12.39,12.4,12.37,12.38,103600.0,9.2332,9.2406,9.2183,9.2257,103600.0
2014-06-04 12:10:00,12.38,12.39,12.37,12.38,48000.0,9.2257,9.2332,9.2183,9.2257,48000.0
2014-06-04 12:20:00,12.37,12.37,12.37,12.37,46000.0,9.2183,9.2183,9.2183,9.2183,46000.0
2014-06-04 12:30:00,12.37,12.4,12.37,12.39,52800.0,9.2183,9.2406,9.2183,9.2332,52800.0
2014-06-04 12:40:00,12.39,12.41,12.39,12.4,31200.0,9.2332,9.2481,9.2332,9.2406,31200.0
2014-06-04 12:50:00,12.4,12.4,12.38,12.39,46400.0,9.2406,9.2406,9.2257,9.2332,46400.0
2014-06-04 13:00:00,12.39,12.4,12.38,12.38,39600.0,9.2332,9.2406,9.2257,9.2257,39600.0
2014-06-04 13:10:00,12.38,12.39,12.37,12.37,33600.0,9.2257,9.2332,9.2183,9.2183,33600.0
2014-06-04 13:20:00,12.37,12.38,12.37,12.37,68800.0,9.2183,9.2257,9.2183,9.2183,68800.0
2014-06-04 13:30:00,12.37,12.38,12.36,12.36,92400.0,9.2183,9.2257,9.2108,9.2108,92400.0
2014-06-04 13:40:00,12.37,12.37,12.36,12.36,70400.0,9.2183,9.2183,9.2108,9.2108,70400.0
2014-06-04 13:50:00,12.36,12.37,12.36,12.37,50800.0,9.2108,9.2183,9.2108,9.2183,50800.0
2014-06-04 14:00:00,12.37,12.38,12.35,12.37,133200.0,9.2183,9.2257,9.2034,9.2183,133200.0
2014-06-04 14:10:00,12.37,12.37,12.36,12.37,35600.0,9.2183,9.2183,9.2108,9.2183,35600.0
2014-06-04 14:20:00,12.37,12.37,12.36,12.37,67200.0,9.2183,9.2183,9.2108,9.2183,67200.0
2014-06-04 14:30:00,12.37,12.38,12.37,12.37,80800.0,9.2183,9.2257,9.2183,9.2183,80800.0
2014-06-04 14:40:00,12.38,12.38,12.33,12.34,61600.0,9.2257,9.2257,9.1885,9.1959,61600.0
2014-06-04 14:50:00,12.34,12.34,12.31,12.33,107200.0,9.1959,9.1959,9.1736,9.1885,107200.0
2014-06-04 15:00:00,12.33,12.33,12.32,12.33,67600.0,9.1885,9.1885,9.181,9.1885,67600.0
2014-06-04 15:10:00,12.33,12.35,12.33,12.34,69600.0,9.1885,9.2034,9.1885,9.1959,69600.0
2014-06-04 15:20:00,12.35,12.35,12.32,12.33,193600.0,9.2034,9.2034,9.181,9.1885,193600.0
2014-06-04 15:30:00,12.33,12.34,12.33,12.34,192800.0,9.1885,9.1959,9.1885,9.1959,192800.0
2014-06-04 15:40:00,12.34,12.34,12.33,12.34,216800.0,9.1959,9.1959,9.1885,9.1959,216800.0
2014-06-04 15:50:00,12.34,12.35,12.34,12.35,622400.0,9.1959,9.2034,9.1959,9.2034,622400.0
2014-06-05 09:30:00,12.36,12.39,12.32,12.34,151200.0,9.2108,9.2332,9.181,9.1959,151200.0
2014-06-05 09:40:00,12.34,12.34,12.27,12.33,245600.0,9.1959,9.1959,9.1438,9.1885,245600.0
2014-06-05 09:50:00,12.33,12.33,12.26,12.27,85600.0,9.1885,9.1885,9.1363,9.1438,85600.0
2014-06-05 10:00:00,12.27,12.28,12.25,12.26,97600.0,9.1438,9.1512,9.1288,9.1363,97600.0
2014-06-05 10:10:00,12.26,12.29,12.26,12.29,150400.0,9.1363,9.1587,9.1363,9.1587,150400.0
2014-06-05 10:20:00,12.29,12.33,12.28,12.33,68400.0,9.1587,9.1885,9.1512,9.1885,68400.0
2014-06-05 10:30:00,12.32,12.32,12.29,12.3,36000.0,9.181,9.181,9.1587,9.1661,36000.0
2014-06-05 10:40:00,12.31,12.34,12.31,12.34,73600.0,9.1736,9.1959,9.1736,9.1959,73600.0
2014-06-05 10:50:00,12.34,12.34,12.32,12.32,67600.0,9.1959,9.1959,9.181,9.181,67600.0
2014-06-05 11:00:00,12.32,12.34,12.31,12.32,118800.0,9.181,9.1959,9.1736,9.181,118800.0
2014-06-05 11:10:00,12.32,12.36,12.31,12.35,133200.0,9.181,9.2108,9.1736,9.2034,133200.0
2014-06-05 11:20:00,12.35,12.36,12.35,12.35,28000.0,9.2034,9.2108,9.2034,9.2034,28000.0
2014-06-05 11:30:00,12.36,12.39,12.36,12.38,63200.0,9.2108,9.2332,9.2108,9.2257,63200.0
2014-06-05 11:40:00,12.38,12.4,12.37,12.39,37200.0,9.2257,9.2406,9.2183,9.2332,37200.0
2014-06-05 11:50:00,12.39,12.43,12.38,12.43,68400.0,9.2332,9.263,9.2257,9.263,68400.0
2014-06-05 12:00:00,12.43,12.46,12.43,12.45,128800.0,9.263,9.2853,9.263,9.2779,128800.0
2014-06-05 12:10:00,12.45,12.45,12.42,12.42,51200.0,9.2779,9.2779,9.2555,9.2555,51200.0
2014-06-05 12:20:00,12.42,12.42,12.41,12.42,116800.0,9.2555,9.2555,9.2481,9.2555,116800.0
2014-06-05 12:30:00,12.42,12.42,12.41,12.41,154800.0,9.2555,9.2555,9.2481,9.2481,154800.0
2014-06-05 12:40:00,12.41,12.42,12.4,12.4,51200.0,9.2481,9.2555,9.2406,9.2406,51200.0
2014-06-05 12:50:00,12.41,12.42,12.41,12.41,70400.0,9.2481,9.2555,9.2481,9.2481,70400.0
2014-06-05 13:00:00,12.42,12.42,12.4,12.41,228400.0,9.2555,9.2555,9.2406,9.2481,228400.0
2014-06-05 13:10:00,12.41,12.42,12.41,12.42,35200.0,9.2481,9.2555,9.2481,9.2555,35200.0
2014-06-05 13:20:00,12.42,12.42,12.4,12.42,50800.0,9.2555,9.2555,9.2406,9.2555,50800.0
2014-06-05 13:30:00,12.41,12.42,12.41,12.42,48800.0,9.2481,9.2555,9.2481,9.2555,48800.0
2014-06-05 13:40:00,12.42,12.42,12.4,12.41,50000.0,9.2555,9.2555,9.2406,9.2481,50000.0
2014-06-05 13:50:00,12.41,12.42,12.41,12.41,75600.0,9.2481,9.2555,9.2481,9.2481,75600.0
2014-06-05 14:00:00,12.41,12.42,12.41,12.41,62800.0,9.2481,9.2555,9.2481,9.2481,62800.0
2014-06-05 14:10:00,12.41,12.42,12.41,12.42,35600.0,9.2481,9.2555,9.2481,9.2555,35600.0
2014-06-05 14:20:00,12.42,12.42,12.41,12.41,165200.0,9.2555,9.2555,9.2481,9.2481,165200.0
2014-06-05 14:30:00,12.41,12.42,12.41,12.42,86400.0,9.2481,9.2555,9.2481,9.2555,86400.0
2014-06-05 14:40:00,12.41,12.42,12.41,12.42,84800.0,9.2481,9.2555,9.2481,9.2555,84800.0
2014-06-05 14:50:00,12.42,12.42,12.4,12.4,84400.0,9.2555,9.2555,9.2406,9.2406,84400.0
2014-06-05 15:00:00,12.41,12.41,12.4,12.4,52000.0,9.2481,9.2481,9.2406,9.2406,52000.0
2014-06-05 15:10:00,12.4,12.4,12.4,12.4,64000.0,9.2406,9.2406,9.2406,9.2406,64000.0
2014-06-05 15:20:00,12.4,12.4,12.38,12.39,118400.0,9.2406,9.2406,9.2257,9.2332,118400.0
2014-06-05 15:30:00,12.39,12.4,12.38,12.4,132800.0,9.2332,9.2406,9.2257,9.2406,132800.0
2014-06-05 15:40:00,12.4,12.41,12.39,12.41,210800.0,9.2406,9.2481,9.2332,9.2481,210800.0
2014-06-05 15:50:00,12.41,12.42,12.4,12.41,317200.0,9.2481,9.2555,9.2406,9.2481,317200.0
2014-06-06 09:30:00,12.48,12.48,12.41,12.41,190800.0,9.3002,9.3002,9.2481,9.2481,190800.0
2014-06-06 09:40:00,12.42,12.47,12.42,12.47,20800.0,9.2555,9.2928,9.2555,9.2928,20800.0
2014-06-06 09:50:00,12.48,12.51,12.47,12.51,155600.0,9.3002,9.3226,9.2928,9.3226,155600.0
2014-06-06 10:00:00,12.51,12.52,12.49,12.51,74800.0,9.3226,9.3301,9.3077,9.3226,74800.0
2014-06-06 10:10:00,12.51,12.52,12.51,12.52,60800.0,9.3226,9.3301,9.3226,9.3301,60800.0
2014-06-06 10:20:00,12.51,12.55,12.51,12.55,59600.0,9.3226,9.3524,9.3226,9.3524,59600.0
2014-06-06 10:30:00,12.55,12.55,12.51,12.52,48000.0,9.3524,9.3524,9.3226,9.3301,48000.0
2014-06-06 10:40:00,12.52,12.52,12.5,12.51,68400.0,9.3301,9.3301,9.3152,9.3226,68400.0
2014-06-06 10:50:00,12.51,12.52,12.5,12.51,169200.0,9.3226,9.3301,9.3152,9.3226,169200.0
2014-06-06 11:00:00,12.51,12.51,12.49,12.5,140800.0,9.3226,9.3226,9.3077,9.3152,140800.0
2014-06-06 11:10:00,12.5,12.5,12.49,12.49,23600.0,9.3152,9.3152,9.3077,9.3077,23600.0
2014-06-06 11:20:00,12.49,12.49,12.49,12.49,26400.0,9.3077,9.3077,9.3077,9.3077,26400.0
2014-06-06 11:30:00,12.5,12.5,12.49,12.49,59600.0,9.3152,9.3152,9.3077,9.3077,59600.0
2014-06-06 11:40:00,12.49,12.49,12.48,12.48,57200.0,9.3077,9.3077,9.3002,9.3002,57200.0
2014-06-06 11:50:00,12.48,12.49,12.47,12.49,35200.0,9.3002,9.3077,9.2928,9.3077,35200.0
2014-06-06 12:00:00,12.49,12.49,12.49,12.49,23600.0,9.3077,9.3077,9.3077,9.3077,23600.0
2014-06-06 12:10:00,12.49,12.49,12.47,12.47,32000.0,9.3077,9.3077,9.2928,9.2928,32000.0
2014-06-06 12:20:00,12.47,12.48,12.47,12.48,20400.0,9.2928,9.3002,9.2928,9.3002,20400.0
2014-06-06 12:30:00,12.48,12.5,12.48,12.49,36800.0,9.3002,9.3152,9.3002,9.3077,36800.0
2014-06-06 12:40:00,12.49,12.5,12.49,12.49,36400.0,9.3077,9.3152,9.3077,9.3077,36400.0
2014-06-06 12:50:00,12.5,12.51,12.49,12.49,62400.0,9.3152,9.3226,9.3077,9.3077,62400.0
2014-06-06 13:00:00,12.49,12.5,12.49,12.49,44800.0,9.3077,9.3152,9.3077,9.3077,44800.0
2014-06-06 13:10:00,12.49,12.5,12.49,12.5,52800.0,9.3077,9.3152,9.3077,9.3152,52800.0
2014-06-06 13:20:00,12.5,12.5,12.49,12.5,20800.0,9.3152,9.3152,9.3077,9.3152,20800.0
2014-06-06 13:30:00,12.5,12.5,12.49,12.49,34000.0,9.3152,9.3152,9.3077,9.3077,34000.0
2014-06-06 13:40:00,12.5,12.51,12.5,12.51,51600.0,9.3152,9.3226,9.3152,9.3226,51600.0
2014-06-06 13:50:00,12.51,12.51,12.49,12.51,36400.0,9.3226,9.3226,9.3077,9.3226,36400.0
2014-06-06 14:00:00,12.51,12.51,12.5,12.5,66800.0,9.3226,9.3226,9.3152,9.3152,66800.0
2014-06-06 14:10:00,12.5,12.51,12.5,12.5,43600.0,9.3152,9.3226,9.3152,9.3152,43600.0
2014-06-06 14:20:00,12.5,12.52,12.5,12.5,47600.0,9.3152,9.3301,9.3152,9.3152,47600.0
2014-06-06 14:30:00,12.5,12.51,12.5,12.51,61200.0,9.3152,9.3226,9.3152,9.3226,61200.0
2014-06-06 14:40:00,12.51,12.51,12.5,12.51,72400.0,9.3226,9.3226,9.3152,9.3226,72400.0
2014-06-06 14:50:00,12.51,12.51,12.5,12.51,78000.0,9.3226,9.3226,9.3152,9.3226,78000.0
2014-06-06 15:00:00,12.51,12.51,12.51,12.51,62000.0,9.3226,9.3226,9.3226,9.3226,62000.0
2014-06-06 15:10:00,12.51,12.52,12.5,12.51,223600.0,9.3226,9.3301,9.3152,9.3226,223600.0
2014-06-06 15:20:00,12.5,12.51,12.49,12.49,80000.0,9.3152,9.3226,9.3077,9.3077,80000.0
2014-06-06 15:30:00,12.5,12.5,12.48,12.48,94000.0,9.3152,9.3152,9.3002,9.3002,94000.0
2014-06-06 15:40:00,12.48,12.49,12.47,12.49,123200.0,9.3002,9.3077,9.2928,9.3077,123200.0
2014-06-06 15:50:00,12.49,12.5,12.47,12.49,501600.0,9.3077,9.3152,9.2928,9.3077,501600.0
2014-06-09 09:30:00,12.49,12.58,12.48,12.58,182400.0,9.3077,9.3748,9.3002,9.3748,182400.0
2014-06-09 09:40:00,12.58,12.62,12.58,12.62,104000.0,9.3748,9.4046,9.3748,9.4046,104000.0
2014-06-09 09:50:00,12.62,12.65,12.59,12.6,74000.0,9.4046,9.4269,9.3822,9.3897,74000.0
2014-06-09 10:00:00,12.6,12.63,12.59,12.63,62400.0,9.3897,9.412,9.3822,9.412,62400.0
2014-06-09 10:10:00,12.63,12.65,12.63,12.64,112800.0,9.412,9.4269,9.412,9.4195,112800.0
2014-06-09 10:20:00,12.64,12.68,12.64,12.67,152400.0,9.4195,9.4493,9.4195,9.4418,152400.0
2014-06-09 10:30:00,12.67,12.7,12.66,12.7,154000.0,9.4418,9.4642,9.4344,9.4642,154000.0
2014-06-09 10:40:00,12.7,12.71,12.67,12.69,131600.0,9.4642,9.4716,9.4418,9.4567,131600.0
2014-06-09 10:50:00,12.69,12.69,12.67,12.69,63600.0,9.4567,9.4567,9.4418,9.4567,63600.0
2014-06-09 11:00:00,12.69,12.71,12.68,12.71,202000.0,9.4567,9.4716,9.4493,9.4716,202000.0
2014-06-09 11:10:00,12.71,12.72,12.68,12.69,268800.0,9.4716,9.4791,9.4493,9.4567,268800.0
2014-06-09 11:20:00,12.68,12.7,12.68,12.68,122000.0,9.4493,9.4642,9.4493,9.4493,122000.0
2014-06-09 11:30:00,12.68,12.73,12.68,12.72,96000.0,9.4493,9.4865,9.4493,9.4791,96000.0
2014-06-09 11:40:00,12.72,12.74,12.71,12.74,73600.0,9.4791,9.494,9.4716,9.494,73600.0
2014-06-09 11:50:00,12.74,12.74,12.72,12.72,51600.0,9.494,9.494,9.4791,9.4791,51600.0
2014-06-09 12:00:00,12.72,12.74,12.72,12.73,94800.0,9.4791,9.494,9.4791,9.4865,94800.0
2014-06-09 12:10:00,12.73,12.74,12.71,12.72,42400.0,9.4865,9.494,9.4716,9.4791,42400.0
2014-06-09 12:20:00,12.71,12.72,12.69,12.69,36400.0,9.4716,9.4791,9.4567,9.4567,36400.0
2014-06-09 12:30:00,12.69,12.69,12.67,12.68,61200.0,9.4567,9.4567,9.4418,9.4493,61200.0
2014-06-09 12:40:00,12.68,12.69,12.66,12.66,34800.0,9.4493,9.4567,9.4344,9.4344,34800.0
2014-06-09 12:50:00,12.66,12.69,12.66,12.66,30000.0,9.4344,9.4567,9.4344,9.4344,30000.0
2014-06-09 13:00:00,12.66,12.67,12.66,12.67,27200.0,9.4344,9.4418,9.4344,9.4418,27200.0
2014-06-09 13:10:00,12.67,12.67,12.64,12.64,84000.0,9.4418,9.4418,9.4195,9.4195,84000.0
2014-06-09 13:20:00,12.64,12.64,12.62,12.62,47200.0,9.4195,9.4195,9.4046,9.4046,47200.0
2014-06-09 13:30:00,12.62,12.63,12.61,12.63,47200.0,9.4046,9.412,9.3971,9.412,47200.0
2014-06-09 13:40:00,12.63,12.63,12.62,12.63,52400.0,9.412,9.412,9.4046,9.412,52400.0
2014-06-09 13:50:00,12.63,12.63,12.63,12.63,50000.0,9.412,9.412,9.412,9.412,50000.0
2014-06-09 14:00:00,12.63,12.63,12.61,12.61,98000.0,9.412,9.412,9.3971,9.3971,98000.0
2014-06-09 14:10:00,12.6,12.61,12.58,12.6,82400.0,9.3897,9.3971,9.3748,9.3897,82400.0
2014-06-09 14:20:00,12.6,12.61,12.59,12.6,76400.0,9.3897,9.3971,9.3822,9.3897,76400.0
2014-06-09 14:30:00,12.6,12.61,12.59,12.61,143200.0,9.3897,9.3971,9.3822,9.3971,143200.0
2014-06-09 14:40:00,12.61,12.63,12.61,12.63,107200.0,9.3971,9.412,9.3971,9.412,107200.0
2014-06-09 14:50:00,12.62,12.65,12.62,12.64,111200.0,9.4046,9.4269,9.4046,9.4195,111200.0
2014-06-09 15:00:00,12.64,12.65,12.63,12.64,80400.0,9.4195,9.4269,9.412,9.4195,80400.0
2014-06-09 15:10:00,12.64,12.66,12.64,12.65,66800.0,9.4195,9.4344,9.4195,9.4269,66800.0
2014-06-09 15:20:00,12.66,12.66,12.65,12.65,93600.0,9.4344,9.4344,9.4269,9.4269,93600.0
2014-06-09 15:30:00,12.65,12.65,12.63,12.63,133200.0,9.4269,9.4269,9.412,9.412,133200.0
2014-06-09 15:40:00,12.63,12.64,12.62,12.63,181600.0,9.412,9.4195,9.4046,9.412,181600.0
2014-06-09 15:50:00,12.63,12.65,12.63,12.65,333200.0,9.412,9.4269,9.412,9.4269,333200.0
2014-06-10 09:30:00,12.61,12.64,12.59,12.59,153200.0,9.3971,9.4195,9.3822,9.3822,153200.0
2014-06-10 09:40:00,12.6,12.61,12.56,12.59,158000.0,9.3897,9.3971,9.3599,9.3822,158000.0
2014-06-10 09:50:00,12.59,12.59,12.57,12.58,44400.0,9.3822,9.3822,9.3673,9.3748,44400.0
2014-06-10 10:00:00,12.59,12.6,12.56,12.56,92000.0,9.3822,9.3897,9.3599,9.3599,92000.0
2014-06-10 10:10:00,12.57,12.57,12.56,12.56,43200.0,9.3673,9.3673,9.3599,9.3599,43200.0
2014-06-10 10:20:00,12.56,12.6,12.56,12.59,43600.0,9.3599,9.3897,9.3599,9.3822,43600.0
2014-06-10 10:30:00,12.6,12.61,12.58,12.59,31200.0,9.3897,9.3971,9.3748,9.3822,31200.0
2014-06-10 10:40:00,12.59,12.6,12.59,12.59,95600.0,9.3822,9.3897,9.3822,9.3822,95600.0
2014-06-10 10:50:00,12.58,12.6,12.58,12.59,62800.0,9.3748,9.3897,9.3748,9.3822,62800.0
2014-06-10 11:00:00,12.6,12.6,12.58,12.58,54800.0,9.3897,9.3897,9.3748,9.3748,54800.0
2014-06-10 11:10:00,12.58,12.59,12.58,12.58,29200.0,9.3748,9.3822,9.3748,9.3748,29200.0
2014-06-10 11:20:00,12.58,12.59,12.56,12.56,96800.0,9.3748,9.3822,9.3599,9.3599,96800.0
2014-06-10 11:30:00,12.56,12.58,12.56,12.58,28000.0,9.3599,9.3748,9.3599,9.3748,28000.0
2014-06-10 11:40:00,12.58,12.6,12.58,12.6,26000.0,9.3748,9.3897,9.3748,9.3897,26000.0
2014-06-10 11:50:00,12.6,12.6,12.58,12.59,17600.0,9.3897,9.3897,9.3748,9.3822,17600.0
2014-06-10 12:00:00,12.58,12.59,12.56,12.57,22800.0,9.3748,9.3822,9.3599,9.3673,22800.0
2014-06-10 12:10:00,12.56,12.6,12.56,12.59,168800.0,9.3599,9.3897,9.3599,9.3822,168800.0
2014-06-10 12:20:00,12.6,12.61,12.59,12.61,27200.0,9.3897,9.3971,9.3822,9.3971,27200.0
2014-06-10 12:30:00,12.61,12.61,12.6,12.6,22000.0,9.3971,9.3971,9.3897,9.3897,22000.0
2014-06-10 12:40:00,12.6,12.61,12.59,12.61,31600.0,9.3897,9.3971,9.3822,9.3971,31600.0
2014-06-10 12:50:00,12.61,12.62,12.61,12.62,16800.0,9.3971,9.4046,9.3971,9.4046,16800.0
2014-06-10 13:00:00,12.62,12.63,12.61,12.63,77200.0,9.4046,9.412,9.3971,9.412,77200.0
2014-06-10 13:10:00,12.63,12.63,12.62,12.63,27600.0,9.412,9.412,9.4046,9.412,27600.0
2014-06-10 13:20:00,12.63,12.64,12.62,12.63,36400.0,9.412,9.4195,9.4046,9.412,36400.0
2014-06-10 13:30:00,12.63,12.63,12.62,12.63,22000.0,9.412,9.412,9.4046,9.412,22000.0
2014-06-10 13:40:00,12.63,12.64,12.63,12.64,31200.0,9.412,9.4195,9.412,9.4195,31200.0
2014-06-10 13:50:00,12.64,12.64,12.63,12.64,52800.0,9.4195,9.4195,9.412,9.4195,52800.0
2014-06-10 14:00:00,12.64,12.64,12.62,12.63,44800.0,9.4195,9.4195,9.4046,9.412,44800.0
2014-06-10 14:10:00,12.63,12.63,12.63,12.63,46400.0,9.412,9.412,9.412,9.412,46400.0
2014-06-10 14:20:00,12.63,12.64,12.63,12.63,16000.0,9.412,9.4195,9.412,9.412,16000.0
2014-06-10 14:30:00,12.63,12.63,12.63,12.63,41600.0,9.412,9.412,9.412,9.412,41600.0
2014-06-10 14:40:00,12.63,12.63,12.62,12.62,73600.0,9.412,9.412,9.4046,9.4046,73600.0
2014-06-10 14:50:00,12.62,12.64,12.61,12.63,88800.0,9.4046,9.4195,9.3971,9.412,88800.0
2014-06-10 15:00:00,12.63,12.63,12.63,12.63,28400.0,9.412,9.412,9.412,9.412,28400.0
2014-06-10 15:10:00,12.63,12.64,12.62,12.64,47200.0,9.412,9.4195,9.4046,9.4195,47200.0
2014-06-10 15:20:00,12.63,12.65,12.63,12.64,55200.0,9.412,9.4269,9.412,9.4195,55200.0
2014-06-10 15:30:00,12.64,12.65,12.63,12.64,101200.0,9.4195,9.4269,9.412,9.4195,101200.0
2014-06-10 15:40:00,12.65,12.65,12.64,12.64,63600.0,9.4269,9.4269,9.4195,9.4195,63600.0
2014-06-10 15:50:00,12.64,12.66,12.64,12.66,250800.0,9.4195,9.4344,9.4195,9.4344,250800.0
2014-06-11 09:30:00,12.59,12.68,12.59,12.63,141600.0,9.3822,9.4493,9.3822,9.412,141600.0
2014-06-11 09:40:00,12.65,12.65,12.6,12.63,123200.0,9.4269,9.4269,9.3897,9.412,123200.0
2014-06-11 09:50:00,12.63,12.65,12.62,12.63,46400.0,9.412,9.4269,9.4046,9.412,46400.0
2014-06-11 10:00:00,12.63,12.65,12.62,12.63,42800.0,9.412,9.4269,9.4046,9.412,42800.0
2014-06-11 10:10:00,12.63,12.66,12.61,12.66,105600.0,9.412,9.4344,9.3971,9.4344,105600.0
2014-06-11 10:20:00,12.67,12.67,12.63,12.64,101200.0,9.4418,9.4418,9.412,9.4195,101200.0
2014-06-11 10:30:00,12.64,12.66,12.63,12.66,77200.0,9.4195,9.4344,9.412,9.4344,77200.0
2014-06-11 10:40:00,12.65,12.68,12.65,12.66,77200.0,9.4269,9.4493,9.4269,9.4344,77200.0
2014-06-11 10:50:00,12.65,12.68,12.65,12.67,109200.0,9.4269,9.4493,9.4269,9.4418,109200.0
2014-06-11 11:00:00,12.67,12.67,12.65,12.66,89200.0,9.4418,9.4418,9.4269,9.4344,89200.0
2014-06-11 11:10:00,12.66,12.67,12.65,12.66,136000.0,9.4344,9.4418,9.4269,9.4344,136000.0
2014-06-11 11:20:00,12.66,12.69,12.65,12.68,77200.0,9.4344,9.4567,9.4269,9.4493,77200.0
2014-06-11 11:30:00,12.68,12.69,12.67,12.67,38400.0,9.4493,9.4567,9.4418,9.4418,38400.0
2014-06-11 11:40:00,12.67,12.7,12.66,12.69,134000.0,9.4418,9.4642,9.4344,9.4567,134000.0
2014-06-11 11:50:00,12.69,12.69,12.68,12.68,22800.0,9.4567,9.4567,9.4493,9.4493,22800.0
2014-06-11 12:00:00,12.68,12.69,12.68,12.68,24800.0,9.4493,9.4567,9.4493,9.4493,24800.0
2014-06-11 12:10:00,12.68,12.68,12.66,12.68,29600.0,9.4493,9.4493,9.4344,9.4493,29600.0
2014-06-11 12:20:00,12.68,12.68,12.67,12.68,31200.0,9.4493,9.4493,9.4418,9.4493,31200.0
2014-06-11 12:30:00,12.68,12.69,12.68,12.68,36000.0,9.4493,9.4567,9.4493,9.4493,36000.0
2014-06-11 12:40:00,12.68,12.68,12.66,12.67,50400.0,9.4493,9.4493,9.4344,9.4418,50400.0
2014-06-11 12:50:00,12.67,12.67,12.66,12.66,98800.0,9.4418,9.4418,9.4344,9.4344,98800.0
2014-06-11 13:00:00,12.66,12.66,12.64,12.65,60800.0,9.4344,9.4344,9.4195,9.4269,60800.0
2014-06-11 13:10:00,12.64,12.65,12.63,12.65,23200.0,9.4195,9.4269,9.412,9.4269,23200.0
2014-06-11 13:20:00,12.65,12.67,12.65,12.67,49600.0,9.4269,9.4418,9.4269,9.4418,49600.0
2014-06-11 13:30:00,12.67,12.67,12.66,12.67,38400.0,9.4418,9.4418,9.4344,9.4418,38400.0
2014-06-11 13:40:00,12.67,12.67,12.65,12.65,74800.0,9.4418,9.4418,9.4269,9.4269,74800.0
2014-06-11 13:50:00,12.65,12.67,12.65,12.66,82400.0,9.4269,9.4418,9.4269,9.4344,82400.0
2014-06-11 14:00:00,12.66,12.66,12.65,12.65,48400.0,9.4344,9.4344,9.4269,9.4269,48400.0
2014-06-11 14:10:00,12.65,12.65,12.65,12.65,53600.0,9.4269,9.4269,9.4269,9.4269,53600.0
2014-06-11 14:20:00,12.65,12.66,12.64,12.65,32400.0,9.4269,9.4344,9.4195,9.4269,32400.0
2014-06-11 14:30:00,12.65,12.65,12.65,12.65,39600.0,9.4269,9.4269,9.4269,9.4269,39600.0
2014-06-11 14:40:00,12.65,12.68,12.65,12.66,75600.0,9.4269,9.4493,9.4269,9.4344,75600.0
2014-06-11 14:50:00,12.66,12.67,12.65,12.67,64800.0,9.4344,9.4418,9.4269,9.4418,64800.0
2014-06-11 15:00:00,12.67,12.67,12.65,12.66,64000.0,9.4418,9.4418,9.4269,9.4344,64000.0
2014-06-11 15:10:00,12.66,12.68,12.66,12.67,127600.0,9.4344,9.4493,9.4344,9.4418,127600.0
2014-06-11 15:20:00,12.67,12.68,12.66,12.68,78400.0,9.4418,9.4493,9.4344,9.4493,78400.0
2014-06-11 15:30:00,12.68,12.69,12.67,12.67,48400.0,9.4493,9.4567,9.4418,9.4418,48400.0
2014-06-11 15:40:00,12.67,12.68,12.67,12.68,134400.0,9.4418,9.4493,9.4418,9.4493,134400.0
2014-06-11 15:50:00,12.68,12.68,12.66,12.67,223600.0,9.4493,9.4493,9.4344,9.4418,223600.0
2014-06-12 09:30:00,12.59,12.59,12.48,12.48,192000.0,9.3822,9.3822,9.3002,9.3002,192000.0
2014-06-12 09:40:00,12.48,12.48,12.43,12.43,217200.0,9.3002,9.3002,9.263,9.263,217200.0
2014-06-12 09:50:00,12.43,12.44,12.38,12.42,160400.0,9.263,9.2704,9.2257,9.2555,160400.0
2014-06-12 10:00:00,12.42,12.44,12.39,12.41,211600.0,9.2555,9.2704,9.2332,9.2481,211600.0
2014-06-12 10:10:00,12.41,12.42,12.37,12.38,322400.0,9.2481,9.2555,9.2183,9.2257,322400.0
2014-06-12 10:20:00,12.38,12.38,12.35,12.36,186800.0,9.2257,9.2257,9.2034,9.2108,186800.0
2014-06-12 10:30:00,12.36,12.38,12.33,12.34,183200.0,9.2108,9.2257,9.1885,9.1959,183200.0
2014-06-12 10:40:00,12.33,12.34,12.31,12.31,192400.0,9.1885,9.1959,9.1736,9.1736,192400.0
2014-06-12 10:50:00,12.31,12.36,12.31,12.35,101200.0,9.1736,9.2108,9.1736,9.2034,101200.0
2014-06-12 11:00:00,12.35,12.36,12.34,12.36,86800.0,9.2034,9.2108,9.1959,9.2108,86800.0
2014-06-12 11:10:00,12.36,12.38,12.36,12.37,71600.0,9.2108,9.2257,9.2108,9.2183,71600.0
2014-06-12 11:20:00,12.37,12.38,12.36,12.37,98800.0,9.2183,9.2257,9.2108,9.2183,98800.0
2014-06-12 11:30:00,12.37,12.39,12.36,12.39,293600.0,9.2183,9.2332,9.2108,9.2332,293600.0
2014-06-12 11:40:00,12.39,12.4,12.38,12.39,52000.0,9.2332,9.2406,9.2257,9.2332,52000.0
2014-06-12 11:50:00,12.39,12.42,12.39,12.42,66400.0,9.2332,9.2555,9.2332,9.2555,66400.0
2014-06-12 12:00:00,12.42,12.42,12.41,12.42,118000.0,9.2555,9.2555,9.2481,9.2555,118000.0
2014-06-12 12:10:00,12.41,12.42,12.4,12.41,72400.0,9.2481,9.2555,9.2406,9.2481,72400.0
2014-06-12 12:20:00,12.41,12.45,12.41,12.45,44400.0,9.2481,9.2779,9.2481,9.2779,44400.0
2014-06-12 12:30:00,12.45,12.46,12.45,12.46,53600.0,9.2779,9.2853,9.2779,9.2853,53600.0
2014-06-12 12:40:00,12.46,12.46,12.43,12.46,61600.0,9.2853,9.2853,9.263,9.2853,61600.0
2014-06-12 12:50:00,12.46,12.46,12.43,12.44,55200.0,9.2853,9.2853,9.263,9.2704,55200.0
2014-06-12 13:00:00,12.44,12.45,12.43,12.44,54400.0,9.2704,9.2779,9.263,9.2704,54400.0
2014-06-12 13:10:00,12.44,12.45,12.44,12.44,74800.0,9.2704,9.2779,9.2704,9.2704,74800.0
2014-06-12 13:20:00,12.44,12.46,12.44,12.44,67200.0,9.2704,9.2853,9.2704,9.2704,67200.0
2014-06-12 13:30:00,12.44,12.44,12.43,12.44,178800.0,9.2704,9.2704,9.263,9.2704,178800.0
2014-06-12 13:40:00,12.44,12.45,12.43,12.43,78800.0,9.2704,9.2779,9.263,9.263,78800.0
2014-06-12 13:50:00,12.43,12.44,12.4,12.42,93600.0,9.263,9.2704,9.2406,9.2555,93600.0
2014-06-12 14:00:00,12.41,12.43,12.41,12.42,70000.0,9.2481,9.263,9.2481,9.2555,70000.0
2014-06-12 14:10:00,12.42,12.43,12.41,12.42,55200.0,9.2555,9.263,9.2481,9.2555,55200.0
2014-06-12 14:20:00,12.43,12.43,12.42,12.42,64400.0,9.263,9.263,9.2555,9.2555,64400.0
2014-06-12 14:30:00,12.42,12.43,12.41,12.42,62800.0,9.2555,9.263,9.2481,9.2555,62800.0
2014-06-12 14:40:00,12.42,12.43,12.42,12.42,49200.0,9.2555,9.263,9.2555,9.2555,49200.0
2014-06-12 14:50:00,12.42,12.42,12.4,12.41,59200.0,9.2555,9.2555,9.2406,9.2481,59200.0
2014-06-12 15:00:00,12.41,12.42,12.38,12.38,103600.0,9.2481,9.2555,9.2257,9.2257,103600.0
2014-06-12 15:10:00,12.38,12.38,12.37,12.38,204000.0,9.2257,9.2257,9.2183,9.2257,204000.0
2014-06-12 15:20:00,12.38,12.4,12.38,12.4,88400.0,9.2257,9.2406,9.2257,9.2406,88400.0
2014-06-12 15:30:00,12.4,12.4,12.38,12.38,159200.0,9.2406,9.2406,9.2257,9.2257,159200.0
2014-06-12 15:40:00,12.38,12.4,12.38,12.4,276000.0,9.2257,9.2406,9.2257,9.2406,276000.0
2014-06-12 15:50:00,12.4,12.42,12.39,12.41,608400.0,9.2406,9.2555,9.2332,9.2481,608400.0
2014-06-13 09:30:00,12.44,12.44,12.39,12.42,113600.0,9.2704,9.2704,9.2332,9.2555,113600.0
2014-06-13 09:40:00,12.42,12.46,12.41,12.45,203200.0,9.2555,9.2853,9.2481,9.2779,203200.0
2014-06-13 09:50:00,12.45,12.45,12.4,12.41,146000.0,9.2779,9.2779,9.2406,9.2481,146000.0
2014-06-13 10:00:00,12.42,12.42,12.4,12.41,23600.0,9.2555,9.2555,9.2406,9.2481,23600.0
2014-06-13 10:10:00,12.41,12.45,12.4,12.45,104800.0,9.2481,9.2779,9.2406,9.2779,104800.0
2014-06-13 10:20:00,12.45,12.47,12.45,12.46,92800.0,9.2779,9.2928,9.2779,9.2853,92800.0
2014-06-13 10:30:00,12.46,12.5,12.46,12.5,62400.0,9.2853,9.3152,9.2853,9.3152,62400.0
2014-06-13 10:40:00,12.5,12.5,12.47,12.47,20000.0,9.3152,9.3152,9.2928,9.2928,20000.0
2014-06-13 10:50:00,12.47,12.48,12.46,12.47,135600.0,9.2928,9.3002,9.2853,9.2928,135600.0
2014-06-13 11:00:00,12.47,12.47,12.42,12.43,226000.0,9.2928,9.2928,9.2555,9.263,226000.0
2014-06-13 11:10:00,12.43,12.43,12.41,12.41,128400.0,9.263,9.263,9.2481,9.2481,128400.0
2014-06-13 11:20:00,12.4,12.42,12.4,12.42,51600.0,9.2406,9.2555,9.2406,9.2555,51600.0
2014-06-13 11:30:00,12.42,12.42,12.4,12.4,52000.0,9.2555,9.2555,9.2406,9.2406,52000.0
2014-06-13 11:40:00,12.41,12.41,12.4,12.41,12800.0,9.2481,9.2481,9.2406,9.2481,12800.0
2014-06-13 11:50:00,12.41,12.42,12.41,12.41,79200.0,9.2481,9.2555,9.2481,9.2481,79200.0
2014-06-13 12:00:00,12.4,12.43,12.4,12.43,94400.0,9.2406,9.263,9.2406,9.263,94400.0
2014-06-13 12:10:00,12.43,12.45,12.43,12.45,11200.0,9.263,9.2779,9.263,9.2779,11200.0
2014-06-13 12:20:00,12.45,12.45,12.45,12.45,32400.0,9.2779,9.2779,9.2779,9.2779,32400.0
2014-06-13 12:30:00,12.45,12.45,12.43,12.43,74800.0,9.2779,9.2779,9.263,9.263,74800.0
2014-06-13 12:40:00,12.43,12.45,12.42,12.44,62800.0,9.263,9.2779,9.2555,9.2704,62800.0
2014-06-13 12:50:00,12.43,12.44,12.43,12.43,25200.0,9.263,9.2704,9.263,9.263,25200.0
2014-06-13 13:00:00,12.44,12.44,12.42,12.43,18400.0,9.2704,9.2704,9.2555,9.263,18400.0
2014-06-13 13:10:00,12.43,12.44,12.43,12.44,170800.0,9.263,9.2704,9.263,9.2704,170800.0
2014-06-13 13:20:00,12.44,12.46,12.44,12.46,55600.0,9.2704,9.2853,9.2704,9.2853,55600.0
2014-06-13 13:30:00,12.46,12.46,12.44,12.44,183600.0,9.2853,9.2853,9.2704,9.2704,183600.0
2014-06-13 13:40:00,12.44,12.44,12.43,12.43,35600.0,9.2704,9.2704,9.263,9.263,35600.0
2014-06-13 13:50:00,12.44,12.45,12.43,12.44,104000.0,9.2704,9.2779,9.263,9.2704,104000.0
2014-06-13 14:00:00,12.44,12.44,12.43,12.43,46000.0,9.2704,9.2704,9.263,9.263,46000.0
2014-06-13 14:10:00,12.43,12.44,12.42,12.44,157600.0,9.263,9.2704,9.2555,9.2704,157600.0
2014-06-13 14:20:00,12.44,12.44,12.42,12.42,60800.0,9.2704,9.2704,9.2555,9.2555,60800.0
2014-06-13 14:30:00,12.42,12.42,12.4,12.4,38400.0,9.2555,9.2555,9.2406,9.2406,38400.0
2014-06-13 14:40:00,12.4,12.41,12.4,12.41,31600.0,9.2406,9.2481,9.2406,9.2481,31600.0
2014-06-13 14:50:00,12.41,12.41,12.4,12.41,66000.0,9.2481,9.2481,9.2406,9.2481,66000.0
2014-06-13 15:00:00,12.41,12.43,12.41,12.42,141600.0,9.2481,9.263,9.2481,9.2555,141600.0
2014-06-13 15:10:00,12.42,12.42,12.39,12.4,144000.0,9.2555,9.2555,9.2332,9.2406,144000.0
2014-06-13 15:20:00,12.4,12.41,12.37,12.37,55200.0,9.2406,9.2481,9.2183,9.2183,55200.0
2014-06-13 15:30:00,12.37,12.38,12.36,12.37,478000.0,9.2183,9.2257,9.2108,9.2183,478000.0
2014-06-13 15:40:00,12.37,12.38,12.35,12.38,170800.0,9.2183,9.2257,9.2034,9.2257,170800.0
2014-06-13 15:50:00,12.38,12.39,12.38,12.39,337200.0,9.2257,9.2332,9.2257,9.2332,337200.0
2014-06-16 09:30:00,12.34,12.42,12.25,12.41,91200.0,9.1959,9.2555,9.1288,9.2481,91200.0
2014-06-16 09:40:00,12.42,12.42,12.38,12.4,72000.0,9.2555,9.2555,9.2257,9.2406,72000.0
2014-06-16 09:50:00,12.4,12.43,12.4,12.4,32400.0,9.2406,9.263,9.2406,9.2406,32400.0
2014-06-16 10:00:00,12.39,12.43,12.38,12.41,42000.0,9.2332,9.263,9.2257,9.2481,42000.0
2014-06-16 10:10:00,12.41,12.43,12.4,12.42,35600.0,9.2481,9.263,9.2406,9.2555,35600.0
2014-06-16 10:20:00,12.42,12.43,12.4,12.41,45600.0,9.2555,9.263,9.2406,9.2481,45600.0
2014-06-16 10:30:00,12.41,12.42,12.39,12.4,26400.0,9.2481,9.2555,9.2332,9.2406,26400.0
2014-06-16 10:40:00,12.39,12.41,12.38,12.4,51200.0,9.2332,9.2481,9.2257,9.2406,51200.0
2014-06-16 10:50:00,12.4,12.4,12.38,12.38,57600.0,9.2406,9.2406,9.2257,9.2257,57600.0
2014-06-16 11:00:00,12.39,12.39,12.37,12.37,35600.0,9.2332,9.2332,9.2183,9.2183,35600.0
2014-06-16 11:10:00,12.37,12.38,12.35,12.36,30000.0,9.2183,9.2257,9.2034,9.2108,30000.0
2014-06-16 11:20:00,12.35,12.37,12.35,12.36,64000.0,9.2034,9.2183,9.2034,9.2108,64000.0
2014-06-16 11:30:00,12.36,12.36,12.33,12.34,50800.0,9.2108,9.2108,9.1885,9.1959,50800.0
2014-06-16 11:40:00,12.34,12.35,12.33,12.35,137200.0,9.1959,9.2034,9.1885,9.2034,137200.0
2014-06-16 11:50:00,12.35,12.36,12.34,12.34,34400.0,9.2034,9.2108,9.1959,9.1959,34400.0
2014-06-16 12:00:00,12.35,12.35,12.34,12.34,28400.0,9.2034,9.2034,9.1959,9.1959,28400.0
2014-06-16 12:10:00,12.34,12.37,12.34,12.36,28400.0,9.1959,9.2183,9.1959,9.2108,28400.0
2014-06-16 12:20:00,12.36,12.38,12.36,12.38,22800.0,9.2108,9.2257,9.2108,9.2257,22800.0
2014-06-16 12:30:00,12.37,12.37,12.36,12.37,34800.0,9.2183,9.2183,9.2108,9.2183,34800.0
2014-06-16 12:40:00,12.37,12.37,12.36,12.36,28800.0,9.2183,9.2183,9.2108,9.2108,28800.0
2014-06-16 12:50:00,12.36,12.37,12.36,12.36,66400.0,9.2108,9.2183,9.2108,9.2108,66400.0
2014-06-16 13:00:00,12.37,12.37,12.36,12.37,103200.0,9.2183,9.2183,9.2108,9.2183,103200.0
2014-06-16 13:10:00,12.37,12.37,12.36,12.37,89600.0,9.2183,9.2183,9.2108,9.2183,89600.0
2014-06-16 13:20:00,12.37,12.38,12.37,12.37,149600.0,9.2183,9.2257,9.2183,9.2183,149600.0
2014-06-16 13:30:00,12.37,12.38,12.36,12.36,60800.0,9.2183,9.2257,9.2108,9.2108,60800.0
2014-06-16 13:40:00,12.37,12.37,12.36,12.36,114400.0,9.2183,9.2183,9.2108,9.2108,114400.0
2014-06-16 13:50:00,12.36,12.37,12.35,12.35,89200.0,9.2108,9.2183,9.2034,9.2034,89200.0
2014-06-16 14:00:00,12.36,12.36,12.35,12.36,83600.0,9.2108,9.2108,9.2034,9.2108,83600.0
2014-06-16 14:10:00,12.36,12.36,12.35,12.35,55200.0,9.2108,9.2108,9.2034,9.2034,55200.0
2014-06-16 14:20:00,12.36,12.37,12.36,12.36,65200.0,9.2108,9.2183,9.2108,9.2108,65200.0
2014-06-16 14:30:00,12.36,12.37,12.35,12.36,60800.0,9.2108,9.2183,9.2034,9.2108,60800.0
2014-06-16 14:40:00,12.36,12.37,12.36,12.37,65600.0,9.2108,9.2183,9.2108,9.2183,65600.0
2014-06-16 14:50:00,12.36,12.37,12.35,12.35,78400.0,9.2108,9.2183,9.2034,9.2034,78400.0
2014-06-16 15:00:00,12.35,12.35,12.34,12.34,175200.0,9.2034,9.2034,9.1959,9.1959,175200.0
2014-06-16 15:10:00,12.34,12.34,12.33,12.34,133200.0,9.1959,9.1959,9.1885,9.1959,133200.0
2014-06-16 15:20:00,12.34,12.36,12.34,12.35,79200.0,9.1959,9.2108,9.1959,9.2034,79200.0
2014-06-16 15:30:00,12.36,12.36,12.35,12.36,97600.0,9.2108,9.2108,9.2034,9.2108,97600.0
2014-06-16 15:40:00,12.36,12.37,12.35,12.35,134800.0,9.2108,9.2183,9.2034,9.2034,134800.0
2014-06-16 15:50:00,12.35,12.36,12.34,12.36,336000.0,9.2034,9.2108,9.1959,9.2108,336000.0
2014-06-17 09:30:00,12.3,12.37,12.26,12.28,134400.0,9.1661,9.2183,9.1363,9.1512,134400.0
2014-06-17 09:40:00,12.28,12.29,12.26,12.28,102000.0,9.1512,9.1587,9.1363,9.1512,102000.0
2014-06-17 09:50:00,12.28,12.31,12.28,12.3,94000.0,9.1512,9.1736,9.1512,9.1661,94000.0
2014-06-17 10:00:00,12.3,12.34,12.29,12.34,81200.0,9.1661,9.1959,9.1587,9.1959,81200.0
2014-06-17 10:10:00,12.34,12.34,12.31,12.33,81600.0,9.1959,9.1959,9.1736,9.1885,81600.0
2014-06-17 10:20:00,12.33,12.35,12.31,12.35,157200.0,9.1885,9.2034,9.1736,9.2034,157200.0
2014-06-17 10:30:00,12.35,12.37,12.34,12.36,218800.0,9.2034,9.2183,9.1959,9.2108,218800.0
2014-06-17 10:40:00,12.36,12.37,12.34,12.34,69600.0,9.2108,9.2183,9.1959,9.1959,69600.0
2014-06-17 10:50:00,12.34,12.37,12.33,12.37,42000.0,9.1959,9.2183,9.1885,9.2183,42000.0
2014-06-17 11:00:00,12.37,12.37,12.33,12.34,76400.0,9.2183,9.2183,9.1885,9.1959,76400.0
2014-06-17 11:10:00,12.33,12.36,12.32,12.35,55600.0,9.1885,9.2108,9.181,9.2034,55600.0
2014-06-17 11:20:00,12.35,12.37,12.35,12.36,32000.0,9.2034,9.2183,9.2034,9.2108,32000.0
2014-06-17 11:30:00,12.36,12.37,12.36,12.37,24800.0,9.2108,9.2183,9.2108,9.2183,24800.0
2014-06-17 11:40:00,12.37,12.37,12.36,12.37,36800.0,9.2183,9.2183,9.2108,9.2183,36800.0
2014-06-17 11:50:00,12.37,12.38,12.36,12.38,119200.0,9.2183,9.2257,9.2108,9.2257,119200.0
2014-06-17 12:00:00,12.38,12.4,12.38,12.4,76800.0,9.2257,9.2406,9.2257,9.2406,76800.0
2014-06-17 12:10:00,12.4,12.4,12.39,12.39,28400.0,9.2406,9.2406,9.2332,9.2332,28400.0
2014-06-17 12:20:00,12.39,12.39,12.38,12.39,92000.0,9.2332,9.2332,9.2257,9.2332,92000.0
2014-06-17 12:30:00,12.39,12.41,12.38,12.41,205600.0,9.2332,9.2481,9.2257,9.2481,205600.0
2014-06-17 12:40:00,12.41,12.42,12.4,12.41,108400.0,9.2481,9.2555,9.2406,9.2481,108400.0
2014-06-17 12:50:00,12.41,12.42,12.4,12.4,76800.0,9.2481,9.2555,9.2406,9.2406,76800.0
2014-06-17 13:00:00,12.4,12.4,12.38,12.39,30800.0,9.2406,9.2406,9.2257,9.2332,30800.0
2014-06-17 13:10:00,12.39,12.4,12.39,12.39,29600.0,9.2332,9.2406,9.2332,9.2332,29600.0
2014-06-17 13:20:00,12.4,12.4,12.39,12.4,34000.0,9.2406,9.2406,9.2332,9.2406,34000.0
2014-06-17 13:30:00,12.4,12.4,12.38,12.39,77600.0,9.2406,9.2406,9.2257,9.2332,77600.0
2014-06-17 13:40:00,12.39,12.4,12.38,12.39,26800.0,9.2332,9.2406,9.2257,9.2332,26800.0
2014-06-17 13:50:00,12.38,12.4,12.38,12.39,21200.0,9.2257,9.2406,9.2257,9.2332,21200.0
2014-06-17 14:00:00,12.39,12.39,12.37,12.37,34400.0,9.2332,9.2332,9.2183,9.2183,34400.0
2014-06-17 14:10:00,12.37,12.38,12.37,12.38,50800.0,9.2183,9.2257,9.2183,9.2257,50800.0
2014-06-17 14:20:00,12.38,12.4,12.38,12.39,84000.0,9.2257,9.2406,9.2257,9.2332,84000.0
2014-06-17 14:30:00,12.39,12.4,12.39,12.39,140000.0,9.2332,9.2406,9.2332,9.2332,140000.0
2014-06-17 14:40:00,12.4,12.4,12.38,12.38,34400.0,9.2406,9.2406,9.2257,9.2257,34400.0
2014-06-17 14:50:00,12.38,12.4,12.38,12.4,89200.0,9.2257,9.2406,9.2257,9.2406,89200.0
2014-06-17 15:00:00,12.4,12.4,12.38,12.39,193600.0,9.2406,9.2406,9.2257,9.2332,193600.0
2014-06-17 15:10:00,12.39,12.4,12.39,12.4,172000.0,9.2332,9.2406,9.2332,9.2406,172000.0
2014-06-17 15:20:00,12.4,12.4,12.39,12.39,134000.0,9.2406,9.2406,9.2332,9.2332,134000.0
2014-06-17 15:30:00,12.4,12.4,12.4,12.4,44800.0,9.2406,9.2406,9.2406,9.2406,44800.0
2014-06-17 15:40:00,12.4,12.42,12.4,12.4,159200.0,9.2406,9.2555,9.2406,9.2406,159200.0
2014-06-17 15:50:00,12.4,12.41,12.4,12.4,373600.0,9.2406,9.2481,9.2406,9.2406,373600.0
2014-06-18 09:30:00,12.4,12.4,12.29,12.3,143600.0,9.2406,9.2406,9.1587,9.1661,143600.0
2014-06-18 09:40:00,12.3,12.36,12.29,12.36,108800.0,9.1661,9.2108,9.1587,9.2108,108800.0
2014-06-18 09:50:00,12.35,12.36,12.33,12.36,66800.0,9.2034,9.2108,9.1885,9.2108,66800.0
2014-06-18 10:00:00,12.36,12.38,12.36,12.36,91600.0,9.2108,9.2257,9.2108,9.2108,91600.0
2014-06-18 10:10:00,12.36,12.36,12.35,12.36,62800.0,9.2108,9.2108,9.2034,9.2108,62800.0
2014-06-18 10:20:00,12.35,12.36,12.34,12.36,66400.0,9.2034,9.2108,9.1959,9.2108,66400.0
2014-06-18 10:30:00,12.36,12.36,12.35,12.36,30800.0,9.2108,9.2108,9.2034,9.2108,30800.0
2014-06-18 10:40:00,12.36,12.36,12.35,12.36,28800.0,9.2108,9.2108,9.2034,9.2108,28800.0
2014-06-18 10:50:00,12.35,12.36,12.34,12.34,116800.0,9.2034,9.2108,9.1959,9.1959,116800.0
2014-06-18 11:00:00,12.34,12.35,12.34,12.35,30400.0,9.1959,9.2034,9.1959,9.2034,30400.0
2014-06-18 11:10:00,12.34,12.35,12.33,12.34,28800.0,9.1959,9.2034,9.1885,9.1959,28800.0
2014-06-18 11:20:00,12.34,12.34,12.32,12.32,54800.0,9.1959,9.1959,9.181,9.181,54800.0
2014-06-18 11:30:00,12.32,12.33,12.32,12.33,33600.0,9.181,9.1885,9.181,9.1885,33600.0
2014-06-18 11:40:00,12.33,12.35,12.33,12.35,28000.0,9.1885,9.2034,9.1885,9.2034,28000.0
2014-06-18 11:50:00,12.34,12.34,12.33,12.33,28000.0,9.1959,9.1959,9.1885,9.1885,28000.0
2014-06-18 12:00:00,12.33,12.33,12.32,12.32,70000.0,9.1885,9.1885,9.181,9.181,70000.0
2014-06-18 12:10:00,12.32,12.33,12.32,12.32,111600.0,9.181,9.1885,9.181,9.181,111600.0
2014-06-18 12:20:00,12.33,12.33,12.32,12.33,35200.0,9.1885,9.1885,9.181,9.1885,35200.0
2014-06-18 12:30:00,12.33,12.33,12.32,12.32,24000.0,9.1885,9.1885,9.181,9.181,24000.0
2014-06-18 12:40:00,12.32,12.35,12.32,12.34,20000.0,9.181,9.2034,9.181,9.1959,20000.0
2014-06-18 12:50:00,12.34,12.35,12.34,12.34,32400.0,9.1959,9.2034,9.1959,9.1959,32400.0
2014-06-18 13:00:00,12.35,12.35,12.35,12.35,70000.0,9.2034,9.2034,9.2034,9.2034,70000.0
2014-06-18 13:10:00,12.35,12.35,12.34,12.35,29600.0,9.2034,9.2034,9.1959,9.2034,29600.0
2014-06-18 13:20:00,12.35,12.35,12.34,12.35,58800.0,9.2034,9.2034,9.1959,9.2034,58800.0
2014-06-18 13:30:00,12.35,12.36,12.34,12.34,77200.0,9.2034,9.2108,9.1959,9.1959,77200.0
2014-06-18 13:40:00,12.34,12.34,12.33,12.33,63200.0,9.1959,9.1959,9.1885,9.1885,63200.0
2014-06-18 13:50:00,12.33,12.34,12.33,12.34,94400.0,9.1885,9.1959,9.1885,9.1959,94400.0
2014-06-18 14:00:00,12.33,12.37,12.32,12.36,167200.0,9.1885,9.2183,9.181,9.2108,167200.0
2014-06-18 14:10:00,12.35,12.37,12.35,12.36,94400.0,9.2034,9.2183,9.2034,9.2108,94400.0
2014-06-18 14:20:00,12.37,12.38,12.36,12.37,42800.0,9.2183,9.2257,9.2108,9.2183,42800.0
2014-06-18 14:30:00,12.37,12.39,12.37,12.38,103200.0,9.2183,9.2332,9.2183,9.2257,103200.0
2014-06-18 14:40:00,12.38,12.38,12.37,12.38,70000.0,9.2257,9.2257,9.2183,9.2257,70000.0
2014-06-18 14:50:00,12.38,12.4,12.38,12.4,123600.0,9.2257,9.2406,9.2257,9.2406,123600.0
2014-06-18 15:00:00,12.4,12.42,12.4,12.42,66000.0,9.2406,9.2555,9.2406,9.2555,66000.0
2014-06-18 15:10:00,12.42,12.42,12.4,12.42,68800.0,9.2555,9.2555,9.2406,9.2555,68800.0
2014-06-18 15:20:00,12.42,12.42,12.4,12.42,66400.0,9.2555,9.2555,9.2406,9.2555,66400.0
2014-06-18 15:30:00,12.42,12.44,12.42,12.43,84800.0,9.2555,9.2704,9.2555,9.263,84800.0
2014-06-18 15:40:00,12.43,12.45,12.43,12.45,101600.0,9.263,9.2779,9.263,9.2779,101600.0
2014-06-18 15:50:00,12.45,12.45,12.44,12.44,310800.0,9.2779,9.2779,9.2704,9.2704,310800.0
2014-06-19 09:30:00,12.43,12.46,12.42,12.44,48400.0,9.263,9.2853,9.2555,9.2704,48400.0
2014-06-19 09:40:00,12.44,12.46,12.42,12.42,57600.0,9.2704,9.2853,9.2555,9.2555,57600.0
2014-06-19 09:50:00,12.41,12.42,12.39,12.4,33600.0,9.2481,9.2555,9.2332,9.2406,33600.0
2014-06-19 10:00:00,12.4,12.42,12.39,12.42,27200.0,9.2406,9.2555,9.2332,9.2555,27200.0
2014-06-19 10:10:00,12.42,12.43,12.42,12.42,44000.0,9.2555,9.263,9.2555,9.2555,44000.0
2014-06-19 10:20:00,12.42,12.43,12.41,12.42,74000.0,9.2555,9.263,9.2481,9.2555,74000.0
2014-06-19 10:30:00,12.42,12.45,12.42,12.44,106800.0,9.2555,9.2779,9.2555,9.2704,106800.0
2014-06-19 10:40:00,12.44,12.47,12.44,12.47,25200.0,9.2704,9.2928,9.2704,9.2928,25200.0
2014-06-19 10:50:00,12.47,12.47,12.44,12.44,32800.0,9.2928,9.2928,9.2704,9.2704,32800.0
2014-06-19 11:00:00,12.44,12.46,12.44,12.45,16000.0,9.2704,9.2853,9.2704,9.2779,16000.0
2014-06-19 11:10:00,12.45,12.46,12.45,12.46,88800.0,9.2779,9.2853,9.2779,9.2853,88800.0
2014-06-19 11:20:00,12.46,12.47,12.46,12.46,89200.0,9.2853,9.2928,9.2853,9.2853,89200.0
2014-06-19 11:30:00,12.45,12.47,12.45,12.47,24000.0,9.2779,9.2928,9.2779,9.2928,24000.0
2014-06-19 11:40:00,12.47,12.48,12.47,12.48,10800.0,9.2928,9.3002,9.2928,9.3002,10800.0
2014-06-19 11:50:00,12.47,12.47,12.46,12.46,11600.0,9.2928,9.2928,9.2853,9.2853,11600.0
2014-06-19 12:00:00,12.46,12.47,12.46,12.46,23200.0,9.2853,9.2928,9.2853,9.2853,23200.0
2014-06-19 12:10:00,12.46,12.46,12.44,12.44,30000.0,9.2853,9.2853,9.2704,9.2704,30000.0
2014-06-19 12:20:00,12.44,12.44,12.43,12.43,30400.0,9.2704,9.2704,9.263,9.263,30400.0
2014-06-19 12:30:00,12.43,12.43,12.41,12.42,29600.0,9.263,9.263,9.2481,9.2555,29600.0
2014-06-19 12:40:00,12.42,12.42,12.41,12.41,14000.0,9.2555,9.2555,9.2481,9.2481,14000.0
2014-06-19 12:50:00,12.41,12.42,12.4,12.4,20800.0,9.2481,9.2555,9.2406,9.2406,20800.0
2014-06-19 13:00:00,12.4,12.41,12.4,12.4,53200.0,9.2406,9.2481,9.2406,9.2406,53200.0
2014-06-19 13:10:00,12.4,12.4,12.39,12.4,70400.0,9.2406,9.2406,9.2332,9.2406,70400.0
2014-06-19 13:20:00,12.4,12.4,12.38,12.39,40000.0,9.2406,9.2406,9.2257,9.2332,40000.0
2014-06-19 13:30:00,12.39,12.39,12.36,12.36,129200.0,9.2332,9.2332,9.2108,9.2108,129200.0
2014-06-19 13:40:00,12.37,12.37,12.35,12.37,97600.0,9.2183,9.2183,9.2034,9.2183,97600.0
2014-06-19 13:50:00,12.37,12.38,12.36,12.37,70800.0,9.2183,9.2257,9.2108,9.2183,70800.0
2014-06-19 14:00:00,12.37,12.37,12.36,12.37,38400.0,9.2183,9.2183,9.2108,9.2183,38400.0
2014-06-19 14:10:00,12.36,12.37,12.36,12.36,67200.0,9.2108,9.2183,9.2108,9.2108,67200.0
2014-06-19 14:20:00,12.36,12.36,12.34,12.35,184800.0,9.2108,9.2108,9.1959,9.2034,184800.0
2014-06-19 14:30:00,12.35,12.36,12.34,12.35,110800.0,9.2034,9.2108,9.1959,9.2034,110800.0
2014-06-19 14:40:00,12.35,12.36,12.34,12.35,99200.0,9.2034,9.2108,9.1959,9.2034,99200.0
2014-06-19 14:50:00,12.35,12.35,12.33,12.34,89200.0,9.2034,9.2034,9.1885,9.1959,89200.0
2014-06-19 15:00:00,12.34,12.36,12.34,12.36,246800.0,9.1959,9.2108,9.1959,9.2108,246800.0
2014-06-19 15:10:00,12.36,12.38,12.36,12.38,128800.0,9.2108,9.2257,9.2108,9.2257,128800.0
2014-06-19 15:20:00,12.38,12.39,12.38,12.39,140800.0,9.2257,9.2332,9.2257,9.2332,140800.0
2014-06-19 15:30:00,12.39,12.4,12.39,12.39,90400.0,9.2332,9.2406,9.2332,9.2332,90400.0
2014-06-19 15:40:00,12.39,12.4,12.39,12.39,89200.0,9.2332,9.2406,9.2332,9.2332,89200.0
2014-06-19 15:50:00,12.39,12.4,12.38,12.39,296400.0,9.2332,9.2406,9.2257,9.2332,296400.0
2014-06-20 09:30:00,12.42,12.45,12.38,12.43,2176800.0,9.2555,9.2779,9.2257,9.263,2176800.0
2014-06-20 09:40:00,12.42,12.47,12.41,12.45,108800.0,9.2555,9.2928,9.2481,9.2779,108800.0
2014-06-20 09:50:00,12.45,12.47,12.44,12.47,71600.0,9.2779,9.2928,9.2704,9.2928,71600.0
2014-06-20 10:00:00,12.47,12.52,12.47,12.52,134800.0,9.2928,9.3301,9.2928,9.3301,134800.0
2014-06-20 10:10:00,12.52,12.56,12.52,12.54,153200.0,9.3301,9.3599,9.3301,9.345,153200.0
2014-06-20 10:20:00,12.54,12.56,12.49,12.49,210800.0,9.345,9.3599,9.3077,9.3077,210800.0
2014-06-20 10:30:00,12.5,12.51,12.49,12.51,53600.0,9.3152,9.3226,9.3077,9.3226,53600.0
2014-06-20 10:40:00,12.51,12.51,12.48,12.49,158000.0,9.3226,9.3226,9.3002,9.3077,158000.0
2014-06-20 10:50:00,12.49,12.52,12.49,12.5,61600.0,9.3077,9.3301,9.3077,9.3152,61600.0
2014-06-20 11:00:00,12.5,12.51,12.49,12.5,54000.0,9.3152,9.3226,9.3077,9.3152,54000.0
2014-06-20 11:10:00,12.5,12.51,12.49,12.49,118000.0,9.3152,9.3226,9.3077,9.3077,118000.0
2014-06-20 11:20:00,12.49,12.49,12.48,12.49,45600.0,9.3077,9.3077,9.3002,9.3077,45600.0
2014-06-20 11:30:00,12.49,12.5,12.48,12.49,65200.0,9.3077,9.3152,9.3002,9.3077,65200.0
2014-06-20 11:40:00,12.49,12.5,12.48,12.49,38400.0,9.3077,9.3152,9.3002,9.3077,38400.0
2014-06-20 11:50:00,12.49,12.49,12.47,12.48,45200.0,9.3077,9.3077,9.2928,9.3002,45200.0
2014-06-20 12:00:00,12.48,12.49,12.47,12.48,61600.0,9.3002,9.3077,9.2928,9.3002,61600.0
2014-06-20 12:10:00,12.48,12.49,12.47,12.48,138800.0,9.3002,9.3077,9.2928,9.3002,138800.0
2014-06-20 12:20:00,12.49,12.49,12.47,12.48,46400.0,9.3077,9.3077,9.2928,9.3002,46400.0
2014-06-20 12:30:00,12.48,12.49,12.47,12.47,34800.0,9.3002,9.3077,9.2928,9.2928,34800.0
2014-06-20 12:40:00,12.48,12.48,12.46,12.46,40800.0,9.3002,9.3002,9.2853,9.2853,40800.0
2014-06-20 12:50:00,12.47,12.47,12.46,12.46,31200.0,9.2928,9.2928,9.2853,9.2853,31200.0
2014-06-20 13:00:00,12.46,12.47,12.46,12.47,48400.0,9.2853,9.2928,9.2853,9.2928,48400.0
2014-06-20 13:10:00,12.47,12.47,12.46,12.47,40800.0,9.2928,9.2928,9.2853,9.2928,40800.0
2014-06-20 13:20:00,12.47,12.48,12.46,12.47,38400.0,9.2928,9.3002,9.2853,9.2928,38400.0
2014-06-20 13:30:00,12.47,12.49,12.47,12.49,33600.0,9.2928,9.3077,9.2928,9.3077,33600.0
2014-06-20 13:40:00,12.49,12.5,12.49,12.5,32400.0,9.3077,9.3152,9.3077,9.3152,32400.0
2014-06-20 13:50:00,12.5,12.5,12.48,12.49,35200.0,9.3152,9.3152,9.3002,9.3077,35200.0
2014-06-20 14:00:00,12.49,12.49,12.47,12.47,68800.0,9.3077,9.3077,9.2928,9.2928,68800.0
2014-06-20 14:10:00,12.47,12.48,12.46,12.47,63200.0,9.2928,9.3002,9.2853,9.2928,63200.0
2014-06-20 14:20:00,12.47,12.47,12.46,12.46,37200.0,9.2928,9.2928,9.2853,9.2853,37200.0
2014-06-20 14:30:00,12.47,12.49,12.46,12.49,70400.0,9.2928,9.3077,9.2853,9.3077,70400.0
2014-06-20 14:40:00,12.49,12.49,12.47,12.48,56000.0,9.3077,9.3077,9.2928,9.3002,56000.0
2014-06-20 14:50:00,12.48,12.49,12.48,12.48,42400.0,9.3002,9.3077,9.3002,9.3002,42400.0
2014-06-20 15:00:00,12.48,12.49,12.47,12.48,39600.0,9.3002,9.3077,9.2928,9.3002,39600.0
2014-06-20 15:10:00,12.48,12.49,12.47,12.48,55600.0,9.3002,9.3077,9.2928,9.3002,55600.0
2014-06-20 15:20:00,12.48,12.48,12.47,12.47,98400.0,9.3002,9.3002,9.2928,9.2928,98400.0
2014-06-20 15:30:00,12.47,12.48,12.47,12.47,105200.0,9.2928,9.3002,9.2928,9.2928,105200.0
2014-06-20 15:40:00,12.47,12.47,12.46,12.46,175600.0,9.2928,9.2928,9.2853,9.2853,175600.0
2014-06-20 15:50:00,12.46,12.49,12.46,12.48,505200.0,9.2853,9.3077,9.2853,9.3002,505200.0
2014-06-23 09:30:00,12.48,12.54,12.46,12.53,112000.0,9.3002,9.345,9.2853,9.3375,112000.0
2014-06-23 09:40:00,12.53,12.53,12.49,12.53,30000.0,9.3375,9.3375,9.3077,9.3375,30000.0
2014-06-23 09:50:00,12.53,12.58,12.52,12.58,120800.0,9.3375,9.3748,9.3301,9.3748,120800.0
2014-06-23 10:00:00,12.58,12.6,12.55,12.55,40800.0,9.3748,9.3897,9.3524,9.3524,40800.0
2014-06-23 10:10:00,12.55,12.55,12.52,12.54,28000.0,9.3524,9.3524,9.3301,9.345,28000.0
2014-06-23 10:20:00,12.54,12.54,12.52,12.52,56800.0,9.345,9.345,9.3301,9.3301,56800.0
2014-06-23 10:30:00,12.53,12.53,12.51,12.51,53200.0,9.3375,9.3375,9.3226,9.3226,53200.0
2014-06-23 10:40:00,12.51,12.52,12.49,12.49,32000.0,9.3226,9.3301,9.3077,9.3077,32000.0
2014-06-23 10:50:00,12.49,12.5,12.48,12.5,23600.0,9.3077,9.3152,9.3002,9.3152,23600.0
2014-06-23 11:00:00,12.51,12.51,12.48,12.49,38800.0,9.3226,9.3226,9.3002,9.3077,38800.0
2014-06-23 11:10:00,12.49,12.49,12.47,12.47,16800.0,9.3077,9.3077,9.2928,9.2928,16800.0
2014-06-23 11:20:00,12.47,12.47,12.44,12.44,92000.0,9.2928,9.2928,9.2704,9.2704,92000.0
2014-06-23 11:30:00,12.44,12.44,12.43,12.43,54800.0,9.2704,9.2704,9.263,9.263,54800.0
2014-06-23 11:40:00,12.44,12.46,12.43,12.46,49600.0,9.2704,9.2853,9.263,9.2853,49600.0
2014-06-23 11:50:00,12.46,12.46,12.45,12.45,24800.0,9.2853,9.2853,9.2779,9.2779,24800.0
2014-06-23 12:00:00,12.44,12.44,12.43,12.44,36800.0,9.2704,9.2704,9.263,9.2704,36800.0
2014-06-23 12:10:00,12.44,12.44,12.44,12.44,14000.0,9.2704,9.2704,9.2704,9.2704,14000.0
2014-06-23 12:20:00,12.43,12.44,12.43,12.44,25200.0,9.263,9.2704,9.263,9.2704,25200.0
2014-06-23 12:30:00,12.44,12.46,12.44,12.45,116400.0,9.2704,9.2853,9.2704,9.2779,116400.0
2014-06-23 12:40:00,12.45,12.46,12.45,12.46,29600.0,9.2779,9.2853,9.2779,9.2853,29600.0
2014-06-23 12:50:00,12.46,12.46,12.44,12.44,155600.0,9.2853,9.2853,9.2704,9.2704,155600.0
2014-06-23 13:00:00,12.44,12.44,12.44,12.44,12400.0,9.2704,9.2704,9.2704,9.2704,12400.0
2014-06-23 13:10:00,12.44,12.44,12.43,12.43,24800.0,9.2704,9.2704,9.263,9.263,24800.0
2014-06-23 13:20:00,12.43,12.44,12.43,12.43,23600.0,9.263,9.2704,9.263,9.263,23600.0
2014-06-23 13:30:00,12.43,12.44,12.42,12.44,39200.0,9.263,9.2704,9.2555,9.2704,39200.0
2014-06-23 13:40:00,12.43,12.44,12.43,12.43,26400.0,9.263,9.2704,9.263,9.263,26400.0
2014-06-23 13:50:00,12.43,12.44,12.43,12.43,16000.0,9.263,9.2704,9.263,9.263,16000.0
2014-06-23 14:00:00,12.43,12.44,12.42,12.42,32000.0,9.263,9.2704,9.2555,9.2555,32000.0
2014-06-23 14:10:00,12.43,12.44,12.43,12.43,26000.0,9.263,9.2704,9.263,9.263,26000.0
2014-06-23 14:20:00,12.43,12.44,12.43,12.44,37200.0,9.263,9.2704,9.263,9.2704,37200.0
2014-06-23 14:30:00,12.44,12.44,12.43,12.44,28400.0,9.2704,9.2704,9.263,9.2704,28400.0
2014-06-23 14:40:00,12.44,12.44,12.43,12.43,23200.0,9.2704,9.2704,9.263,9.263,23200.0
2014-06-23 14:50:00,12.43,12.44,12.42,12.44,35600.0,9.263,9.2704,9.2555,9.2704,35600.0
2014-06-23 15:00:00,12.44,12.45,12.43,12.43,60800.0,9.2704,9.2779,9.263,9.263,60800.0
2014-06-23 15:10:00,12.43,12.43,12.42,12.43,35600.0,9.263,9.263,9.2555,9.263,35600.0
2014-06-23 15:20:00,12.43,12.43,12.42,12.43,44800.0,9.263,9.263,9.2555,9.263,44800.0
2014-06-23 15:30:00,12.43,12.44,12.43,12.43,73600.0,9.263,9.2704,9.263,9.263,73600.0
2014-06-23 15:40:00,12.43,12.45,12.43,12.45,68800.0,9.263,9.2779,9.263,9.2779,68800.0
2014-06-23 15:50:00,12.45,12.47,12.44,12.46,239600.0,9.2779,9.2928,9.2704,9.2853,239600.0
2014-06-24 09:30:00,12.43,12.46,12.39,12.46,108800.0,9.263,9.2853,9.2332,9.2853,108800.0
2014-06-24 09:40:00,12.45,12.46,12.42,12.45,38800.0,9.2779,9.2853,9.2555,9.2779,38800.0
2014-06-24 09:50:00,12.46,12.5,12.46,12.48,57200.0,9.2853,9.3152,9.2853,9.3002,57200.0
2014-06-24 10:00:00,12.47,12.52,12.47,12.51,72400.0,9.2928,9.3301,9.2928,9.3226,72400.0
2014-06-24 10:10:00,12.51,12.53,12.5,12.52,97600.0,9.3226,9.3375,9.3152,9.3301,97600.0
2014-06-24 10:20:00,12.52,12.52,12.49,12.52,354000.0,9.3301,9.3301,9.3077,9.3301,354000.0
2014-06-24 10:30:00,12.52,12.53,12.52,12.53,63600.0,9.3301,9.3375,9.3301,9.3375,63600.0
2014-06-24 10:40:00,12.52,12.53,12.52,12.52,30800.0,9.3301,9.3375,9.3301,9.3301,30800.0
2014-06-24 10:50:00,12.52,12.52,12.51,12.51,27200.0,9.3301,9.3301,9.3226,9.3226,27200.0
2014-06-24 11:00:00,12.51,12.52,12.51,12.52,24800.0,9.3226,9.3301,9.3226,9.3301,24800.0
2014-06-24 11:10:00,12.52,12.52,12.5,12.5,75600.0,9.3301,9.3301,9.3152,9.3152,75600.0
2014-06-24 11:20:00,12.5,12.5,12.47,12.48,60800.0,9.3152,9.3152,9.2928,9.3002,60800.0
2014-06-24 11:30:00,12.48,12.48,12.45,12.46,122800.0,9.3002,9.3002,9.2779,9.2853,122800.0
2014-06-24 11:40:00,12.46,12.46,12.45,12.45,12400.0,9.2853,9.2853,9.2779,9.2779,12400.0
2014-06-24 11:50:00,12.45,12.46,12.45,12.46,11200.0,9.2779,9.2853,9.2779,9.2853,11200.0
2014-06-24 12:00:00,12.46,12.46,12.44,12.44,31600.0,9.2853,9.2853,9.2704,9.2704,31600.0
2014-06-24 12:10:00,12.44,12.45,12.44,12.45,37200.0,9.2704,9.2779,9.2704,9.2779,37200.0
2014-06-24 12:20:00,12.45,12.46,12.45,12.46,22000.0,9.2779,9.2853,9.2779,9.2853,22000.0
2014-06-24 12:30:00,12.46,12.46,12.46,12.46,21600.0,9.2853,9.2853,9.2853,9.2853,21600.0
2014-06-24 12:40:00,12.46,12.46,12.44,12.44,53200.0,9.2853,9.2853,9.2704,9.2704,53200.0
2014-06-24 12:50:00,12.44,12.45,12.43,12.43,36000.0,9.2704,9.2779,9.263,9.263,36000.0
2014-06-24 13:00:00,12.44,12.44,12.42,12.43,66000.0,9.2704,9.2704,9.2555,9.263,66000.0
2014-06-24 13:10:00,12.43,12.44,12.42,12.42,48400.0,9.263,9.2704,9.2555,9.2555,48400.0
2014-06-24 13:20:00,12.42,12.45,12.41,12.45,54800.0,9.2555,9.2779,9.2481,9.2779,54800.0
2014-06-24 13:30:00,12.45,12.46,12.44,12.44,50000.0,9.2779,9.2853,9.2704,9.2704,50000.0
2014-06-24 13:40:00,12.44,12.45,12.43,12.43,28400.0,9.2704,9.2779,9.263,9.263,28400.0
2014-06-24 13:50:00,12.43,12.44,12.43,12.43,60000.0,9.263,9.2704,9.263,9.263,60000.0
2014-06-24 14:00:00,12.43,12.44,12.42,12.43,18000.0,9.263,9.2704,9.2555,9.263,18000.0
2014-06-24 14:10:00,12.43,12.44,12.43,12.43,18400.0,9.263,9.2704,9.263,9.263,18400.0
2014-06-24 14:20:00,12.43,12.43,12.4,12.4,43600.0,9.263,9.263,9.2406,9.2406,43600.0
2014-06-24 14:30:00,12.4,12.41,12.39,12.39,51600.0,9.2406,9.2481,9.2332,9.2332,51600.0
2014-06-24 14:40:00,12.39,12.4,12.38,12.4,129200.0,9.2332,9.2406,9.2257,9.2406,129200.0
2014-06-24 14:50:00,12.4,12.4,12.38,12.38,114000.0,9.2406,9.2406,9.2257,9.2257,114000.0
2014-06-24 15:00:00,12.38,12.38,12.36,12.36,89600.0,9.2257,9.2257,9.2108,9.2108,89600.0
2014-06-24 15:10:00,12.36,12.36,12.31,12.31,213600.0,9.2108,9.2108,9.1736,9.1736,213600.0
2014-06-24 15:20:00,12.31,12.31,12.28,12.28,429200.0,9.1736,9.1736,9.1512,9.1512,429200.0
2014-06-24 15:30:00,12.28,12.29,12.26,12.26,285200.0,9.1512,9.1587,9.1363,9.1363,285200.0
2014-06-24 15:40:00,12.26,12.29,12.26,12.28,230800.0,9.1363,9.1587,9.1363,9.1512,230800.0
2014-06-24 15:50:00,12.28,12.3,12.28,12.29,392400.0,9.1512,9.1661,9.1512,9.1587,392400.0
2014-06-25 09:30:00,12.26,12.32,12.24,12.26,87600.0,9.1363,9.181,9.1214,9.1363,87600.0
2014-06-25 09:40:00,12.27,12.28,12.25,12.26,43600.0,9.1438,9.1512,9.1288,9.1363,43600.0
2014-06-25 09:50:00,12.27,12.3,12.27,12.28,44400.0,9.1438,9.1661,9.1438,9.1512,44400.0
2014-06-25 10:00:00,12.28,12.29,12.25,12.26,36000.0,9.1512,9.1587,9.1288,9.1363,36000.0
2014-06-25 10:10:00,12.26,12.29,12.25,12.25,51600.0,9.1363,9.1587,9.1288,9.1288,51600.0
2014-06-25 10:20:00,12.25,12.26,12.24,12.24,66400.0,9.1288,9.1363,9.1214,9.1214,66400.0
2014-06-25 10:30:00,12.24,12.25,12.22,12.22,66400.0,9.1214,9.1288,9.1065,9.1065,66400.0
2014-06-25 10:40:00,12.22,12.24,12.22,12.24,28400.0,9.1065,9.1214,9.1065,9.1214,28400.0
2014-06-25 10:50:00,12.24,12.28,12.24,12.28,28000.0,9.1214,9.1512,9.1214,9.1512,28000.0
2014-06-25 11:00:00,12.28,12.29,12.27,12.27,30400.0,9.1512,9.1587,9.1438,9.1438,30400.0
2014-06-25 11:10:00,12.27,12.27,12.23,12.24,76000.0,9.1438,9.1438,9.1139,9.1214,76000.0
2014-06-25 11:20:00,12.24,12.26,12.23,12.24,80400.0,9.1214,9.1363,9.1139,9.1214,80400.0
2014-06-25 11:30:00,12.24,12.24,12.22,12.22,56000.0,9.1214,9.1214,9.1065,9.1065,56000.0
2014-06-25 11:40:00,12.22,12.24,12.21,12.21,38400.0,9.1065,9.1214,9.099,9.099,38400.0
2014-06-25 11:50:00,12.21,12.22,12.21,12.22,23200.0,9.099,9.1065,9.099,9.1065,23200.0
2014-06-25 12:00:00,12.21,12.23,12.21,12.22,28000.0,9.099,9.1139,9.099,9.1065,28000.0
2014-06-25 12:10:00,12.22,12.23,12.21,12.22,27600.0,9.1065,9.1139,9.099,9.1065,27600.0
2014-06-25 12:20:00,12.22,12.22,12.2,12.21,32800.0,9.1065,9.1065,9.0916,9.099,32800.0
2014-06-25 12:30:00,12.21,12.24,12.21,12.24,37200.0,9.099,9.1214,9.099,9.1214,37200.0
2014-06-25 12:40:00,12.24,12.25,12.23,12.23,45600.0,9.1214,9.1288,9.1139,9.1139,45600.0
2014-06-25 12:50:00,12.23,12.24,12.23,12.24,8400.0,9.1139,9.1214,9.1139,9.1214,8400.0
2014-06-25 13:00:00,12.26,12.27,12.26,12.26,9200.0,9.1363,9.1438,9.1363,9.1363,9200.0
2014-06-25 13:10:00,12.26,12.27,12.25,12.26,90000.0,9.1363,9.1438,9.1288,9.1363,90000.0
2014-06-25 13:20:00,12.25,12.26,12.25,12.25,36400.0,9.1288,9.1363,9.1288,9.1288,36400.0
2014-06-25 13:30:00,12.24,12.26,12.24,12.26,20800.0,9.1214,9.1363,9.1214,9.1363,20800.0
2014-06-25 13:40:00,12.26,12.26,12.25,12.25,118000.0,9.1363,9.1363,9.1288,9.1288,118000.0
2014-06-25 13:50:00,12.25,12.28,12.25,12.28,84800.0,9.1288,9.1512,9.1288,9.1512,84800.0
2014-06-25 14:00:00,12.27,12.28,12.27,12.28,82800.0,9.1438,9.1512,9.1438,9.1512,82800.0
2014-06-25 14:10:00,12.28,12.29,12.28,12.28,16800.0,9.1512,9.1587,9.1512,9.1512,16800.0
2014-06-25 14:20:00,12.28,12.31,12.28,12.3,33600.0,9.1512,9.1736,9.1512,9.1661,33600.0
2014-06-25 14:30:00,12.3,12.3,12.29,12.3,39200.0,9.1661,9.1661,9.1587,9.1661,39200.0
2014-06-25 14:40:00,12.3,12.31,12.28,12.29,164000.0,9.1661,9.1736,9.1512,9.1587,164000.0
2014-06-25 14:50:00,12.29,12.31,12.29,12.3,55200.0,9.1587,9.1736,9.1587,9.1661,55200.0
2014-06-25 15:00:00,12.3,12.31,12.3,12.3,88400.0,9.1661,9.1736,9.1661,9.1661,88400.0
2014-06-25 15:10:00,12.3,12.31,12.3,12.3,60000.0,9.1661,9.1736,9.1661,9.1661,60000.0
2014-06-25 15:20:00,12.3,12.31,12.3,12.31,49600.0,9.1661,9.1736,9.1661,9.1736,49600.0
2014-06-25 15:30:00,12.31,12.32,12.31,12.32,71600.0,9.1736,9.181,9.1736,9.181,71600.0
2014-06-25 15:40:00,12.32,12.33,12.31,12.31,111200.0,9.181,9.1885,9.1736,9.1736,111200.0
2014-06-25 15:50:00,12.31,12.32,12.31,12.31,244800.0,9.1736,9.181,9.1736,9.1736,244800.0
2014-06-26 09:30:00,12.29,12.32,12.29,12.3,127200.0,9.1587,9.181,9.1587,9.1661,127200.0
2014-06-26 09:40:00,12.3,12.31,12.27,12.28,152800.0,9.1661,9.1736,9.1438,9.1512,152800.0
2014-06-26 09:50:00,12.28,12.29,12.25,12.25,94000.0,9.1512,9.1587,9.1288,9.1288,94000.0
2014-06-26 10:00:00,12.25,12.26,12.22,12.24,119200.0,9.1288,9.1363,9.1065,9.1214,119200.0
2014-06-26 10:10:00,12.25,12.26,12.24,12.26,88000.0,9.1288,9.1363,9.1214,9.1363,88000.0
2014-06-26 10:20:00,12.26,12.26,12.24,12.25,106800.0,9.1363,9.1363,9.1214,9.1288,106800.0
2014-06-26 10:30:00,12.26,12.28,12.24,12.27,51600.0,9.1363,9.1512,9.1214,9.1438,51600.0
2014-06-26 10:40:00,12.27,12.29,12.27,12.28,34000.0,9.1438,9.1587,9.1438,9.1512,34000.0
2014-06-26 10:50:00,12.28,12.29,12.28,12.29,50000.0,9.1512,9.1587,9.1512,9.1587,50000.0
2014-06-26 11:00:00,12.29,12.3,12.29,12.3,10800.0,9.1587,9.1661,9.1587,9.1661,10800.0
2014-06-26 11:10:00,12.29,12.3,12.28,12.28,88800.0,9.1587,9.1661,9.1512,9.1512,88800.0
2014-06-26 11:20:00,12.28,12.31,12.28,12.29,57600.0,9.1512,9.1736,9.1512,9.1587,57600.0
2014-06-26 11:30:00,12.29,12.31,12.28,12.31,38400.0,9.1587,9.1736,9.1512,9.1736,38400.0
2014-06-26 11:40:00,12.31,12.31,12.29,12.29,66000.0,9.1736,9.1736,9.1587,9.1587,66000.0
2014-06-26 11:50:00,12.29,12.29,12.28,12.28,26000.0,9.1587,9.1587,9.1512,9.1512,26000.0
2014-06-26 12:00:00,12.28,12.28,12.25,12.26,21600.0,9.1512,9.1512,9.1288,9.1363,21600.0
2014-06-26 12:10:00,12.26,12.26,12.24,12.25,18000.0,9.1363,9.1363,9.1214,9.1288,18000.0
2014-06-26 12:20:00,12.26,12.26,12.25,12.26,22800.0,9.1363,9.1363,9.1288,9.1363,22800.0
2014-06-26 12:30:00,12.26,12.29,12.26,12.27,142400.0,9.1363,9.1587,9.1363,9.1438,142400.0
2014-06-26 12:40:00,12.27,12.28,12.27,12.28,55600.0,9.1438,9.1512,9.1438,9.1512,55600.0
2014-06-26 12:50:00,12.28,12.29,12.27,12.28,28000.0,9.1512,9.1587,9.1438,9.1512,28000.0
2014-06-26 13:00:00,12.28,12.28,12.27,12.28,14400.0,9.1512,9.1512,9.1438,9.1512,14400.0
2014-06-26 13:10:00,12.28,12.28,12.27,12.28,28400.0,9.1512,9.1512,9.1438,9.1512,28400.0
2014-06-26 13:20:00,12.28,12.31,12.27,12.3,122400.0,9.1512,9.1736,9.1438,9.1661,122400.0
2014-06-26 13:30:00,12.31,12.32,12.31,12.32,64800.0,9.1736,9.181,9.1736,9.181,64800.0
2014-06-26 13:40:00,12.32,12.33,12.32,12.33,47600.0,9.181,9.1885,9.181,9.1885,47600.0
2014-06-26 13:50:00,12.33,12.34,12.32,12.32,28000.0,9.1885,9.1959,9.181,9.181,28000.0
2014-06-26 14:00:00,12.32,12.34,12.32,12.33,50000.0,9.181,9.1959,9.181,9.1885,50000.0
2014-06-26 14:10:00,12.33,12.34,12.32,12.34,72400.0,9.1885,9.1959,9.181,9.1959,72400.0
2014-06-26 14:20:00,12.33,12.34,12.33,12.34,20400.0,9.1885,9.1959,9.1885,9.1959,20400.0
2014-06-26 14:30:00,12.34,12.34,12.33,12.33,42800.0,9.1959,9.1959,9.1885,9.1885,42800.0
2014-06-26 14:40:00,12.33,12.34,12.32,12.32,28800.0,9.1885,9.1959,9.181,9.181,28800.0
2014-06-26 14:50:00,12.32,12.34,12.32,12.33,48400.0,9.181,9.1959,9.181,9.1885,48400.0
2014-06-26 15:00:00,12.33,12.35,12.32,12.35,49200.0,9.1885,9.2034,9.181,9.2034,49200.0
2014-06-26 15:10:00,12.35,12.35,12.33,12.33,44800.0,9.2034,9.2034,9.1885,9.1885,44800.0
2014-06-26 15:20:00,12.33,12.33,12.31,12.33,101200.0,9.1885,9.1885,9.1736,9.1885,101200.0
2014-06-26 15:30:00,12.33,12.33,12.31,12.33,96800.0,9.1885,9.1885,9.1736,9.1885,96800.0
2014-06-26 15:40:00,12.33,12.33,12.31,12.32,134800.0,9.1885,9.1885,9.1736,9.181,134800.0
2014-06-26 15:50:00,12.32,12.34,12.31,12.34,181600.0,9.181,9.1959,9.1736,9.1959,181600.0
2014-06-27 09:30:00,12.24,12.36,12.24,12.31,133200.0,9.1214,9.2108,9.1214,9.1736,133200.0
2014-06-27 09:40:00,12.32,12.33,12.3,12.32,48000.0,9.181,9.1885,9.1661,9.181,48000.0
2014-06-27 09:50:00,12.32,12.33,12.31,12.33,58000.0,9.181,9.1885,9.1736,9.1885,58000.0
2014-06-27 10:00:00,12.33,12.33,12.31,12.33,94800.0,9.1885,9.1885,9.1736,9.1885,94800.0
2014-06-27 10:10:00,12.33,12.33,12.31,12.32,105200.0,9.1885,9.1885,9.1736,9.181,105200.0
2014-06-27 10:20:00,12.32,12.34,12.32,12.34,11600.0,9.181,9.1959,9.181,9.1959,11600.0
2014-06-27 10:30:00,12.34,12.35,12.34,12.34,33200.0,9.1959,9.2034,9.1959,9.1959,33200.0
2014-06-27 10:40:00,12.34,12.36,12.34,12.35,22000.0,9.1959,9.2108,9.1959,9.2034,22000.0
2014-06-27 10:50:00,12.35,12.36,12.35,12.36,12800.0,9.2034,9.2108,9.2034,9.2108,12800.0
2014-06-27 11:00:00,12.36,12.38,12.36,12.37,37200.0,9.2108,9.2257,9.2108,9.2183,37200.0
2014-06-27 11:10:00,12.36,12.36,12.36,12.36,18000.0,9.2108,9.2108,9.2108,9.2108,18000.0
2014-06-27 11:20:00,12.35,12.36,12.35,12.36,52800.0,9.2034,9.2108,9.2034,9.2108,52800.0
2014-06-27 11:30:00,12.36,12.36,12.35,12.36,24400.0,9.2108,9.2108,9.2034,9.2108,24400.0
2014-06-27 11:40:00,12.36,12.38,12.35,12.37,30400.0,9.2108,9.2257,9.2034,9.2183,30400.0
2014-06-27 11:50:00,12.38,12.38,12.37,12.37,10800.0,9.2257,9.2257,9.2183,9.2183,10800.0
2014-06-27 12:00:00,12.37,12.37,12.37,12.37,14800.0,9.2183,9.2183,9.2183,9.2183,14800.0
2014-06-27 12:10:00,12.37,12.37,12.37,12.37,23600.0,9.2183,9.2183,9.2183,9.2183,23600.0
2014-06-27 12:20:00,12.37,12.38,12.37,12.37,8000.0,9.2183,9.2257,9.2183,9.2183,8000.0
2014-06-27 12:30:00,12.37,12.38,12.37,12.37,20000.0,9.2183,9.2257,9.2183,9.2183,20000.0
2014-06-27 12:40:00,12.37,12.37,12.37,12.37,6800.0,9.2183,9.2183,9.2183,9.2183,6800.0
2014-06-27 12:50:00,12.37,12.37,12.37,12.37,4000.0,9.2183,9.2183,9.2183,9.2183,4000.0
2014-06-27 13:00:00,12.37,12.37,12.36,12.36,68400.0,9.2183,9.2183,9.2108,9.2108,68400.0
2014-06-27 13:10:00,12.36,12.36,12.34,12.34,31600.0,9.2108,9.2108,9.1959,9.1959,31600.0
2014-06-27 13:20:00,12.33,12.34,12.33,12.34,3600.0,9.1885,9.1959,9.1885,9.1959,3600.0
2014-06-27 13:30:00,12.34,12.35,12.34,12.34,22000.0,9.1959,9.2034,9.1959,9.1959,22000.0
2014-06-27 13:40:00,12.34,12.35,12.33,12.35,90800.0,9.1959,9.2034,9.1885,9.2034,90800.0
2014-06-27 13:50:00,12.35,12.36,12.34,12.36,60800.0,9.2034,9.2108,9.1959,9.2108,60800.0
2014-06-27 14:00:00,12.36,12.37,12.36,12.37,23600.0,9.2108,9.2183,9.2108,9.2183,23600.0
2014-06-27 14:10:00,12.37,12.38,12.36,12.37,17200.0,9.2183,9.2257,9.2108,9.2183,17200.0
2014-06-27 14:20:00,12.37,12.38,12.37,12.37,28400.0,9.2183,9.2257,9.2183,9.2183,28400.0
2014-06-27 14:30:00,12.37,12.38,12.36,12.38,22400.0,9.2183,9.2257,9.2108,9.2257,22400.0
2014-06-27 14:40:00,12.38,12.38,12.37,12.37,10800.0,9.2257,9.2257,9.2183,9.2183,10800.0
2014-06-27 14:50:00,12.36,12.37,12.36,12.36,5200.0,9.2108,9.2183,9.2108,9.2108,5200.0
2014-06-27 15:00:00,12.36,12.37,12.36,12.37,20400.0,9.2108,9.2183,9.2108,9.2183,20400.0
2014-06-27 15:10:00,12.37,12.38,12.37,12.37,23600.0,9.2183,9.2257,9.2183,9.2183,23600.0
2014-06-27 15:20:00,12.37,12.38,12.37,12.37,46800.0,9.2183,9.2257,9.2183,9.2183,46800.0
2014-06-27 15:30:00,12.37,12.4,12.37,12.39,96400.0,9.2183,9.2406,9.2183,9.2332,96400.0
2014-06-27 15:40:00,12.39,12.4,12.39,12.4,82800.0,9.2332,9.2406,9.2332,9.2406,82800.0
2014-06-27 15:50:00,12.4,12.41,12.4,12.4,231600.0,9.2406,9.2481,9.2406,9.2406,231600.0
2014-06-30 09:30:00,12.38,12.44,12.31,12.31,140800.0,9.2257,9.2704,9.1736,9.1736,140800.0
2014-06-30 09:40:00,12.31,12.33,12.27,12.28,75600.0,9.1736,9.1885,9.1438,9.1512,75600.0
2014-06-30 09:50:00,12.28,12.33,12.27,12.33,78000.0,9.1512,9.1885,9.1438,9.1885,78000.0
2014-06-30 10:00:00,12.33,12.35,12.33,12.35,65200.0,9.1885,9.2034,9.1885,9.2034,65200.0
2014-06-30 10:10:00,12.34,12.37,12.33,12.35,101200.0,9.1959,9.2183,9.1885,9.2034,101200.0
2014-06-30 10:20:00,12.35,12.35,12.31,12.33,49200.0,9.2034,9.2034,9.1736,9.1885,49200.0
2014-06-30 10:30:00,12.33,12.35,12.31,12.31,60000.0,9.1885,9.2034,9.1736,9.1736,60000.0
2014-06-30 10:40:00,12.31,12.33,12.31,12.32,164400.0,9.1736,9.1885,9.1736,9.181,164400.0
2014-06-30 10:50:00,12.32,12.33,12.31,12.33,54000.0,9.181,9.1885,9.1736,9.1885,54000.0
2014-06-30 11:00:00,12.33,12.35,12.33,12.35,62800.0,9.1885,9.2034,9.1885,9.2034,62800.0
2014-06-30 11:10:00,12.35,12.35,12.34,12.35,62000.0,9.2034,9.2034,9.1959,9.2034,62000.0
2014-06-30 11:20:00,12.36,12.4,12.36,12.4,63200.0,9.2108,9.2406,9.2108,9.2406,63200.0
2014-06-30 11:30:00,12.4,12.4,12.39,12.39,50800.0,9.2406,9.2406,9.2332,9.2332,50800.0
2014-06-30 11:40:00,12.38,12.4,12.36,12.36,88000.0,9.2257,9.2406,9.2108,9.2108,88000.0
2014-06-30 11:50:00,12.36,12.36,12.35,12.35,52400.0,9.2108,9.2108,9.2034,9.2034,52400.0
2014-06-30 12:00:00,12.36,12.36,12.35,12.35,39200.0,9.2108,9.2108,9.2034,9.2034,39200.0
2014-06-30 12:10:00,12.35,12.36,12.35,12.36,29600.0,9.2034,9.2108,9.2034,9.2108,29600.0
2014-06-30 12:20:00,12.37,12.38,12.37,12.37,28800.0,9.2183,9.2257,9.2183,9.2183,28800.0
2014-06-30 12:30:00,12.37,12.38,12.37,12.37,36400.0,9.2183,9.2257,9.2183,9.2183,36400.0
2014-06-30 12:40:00,12.37,12.37,12.37,12.37,19200.0,9.2183,9.2183,9.2183,9.2183,19200.0
2014-06-30 12:50:00,12.37,12.37,12.36,12.37,25200.0,9.2183,9.2183,9.2108,9.2183,25200.0
2014-06-30 13:00:00,12.37,12.37,12.36,12.37,35600.0,9.2183,9.2183,9.2108,9.2183,35600.0
2014-06-30 13:10:00,12.37,12.37,12.37,12.37,22000.0,9.2183,9.2183,9.2183,9.2183,22000.0
2014-06-30 13:20:00,12.37,12.37,12.37,12.37,19600.0,9.2183,9.2183,9.2183,9.2183,19600.0
2014-06-30 13:30:00,12.37,12.37,12.36,12.36,37600.0,9.2183,9.2183,9.2108,9.2108,37600.0
2014-06-30 13:40:00,12.36,12.36,12.35,12.35,58000.0,9.2108,9.2108,9.2034,9.2034,58000.0
2014-06-30 13:50:00,12.35,12.35,12.35,12.35,38000.0,9.2034,9.2034,9.2034,9.2034,38000.0
2014-06-30 14:00:00,12.35,12.36,12.35,12.36,20400.0,9.2034,9.2108,9.2034,9.2108,20400.0
2014-06-30 14:10:00,12.36,12.37,12.36,12.37,42800.0,9.2108,9.2183,9.2108,9.2183,42800.0
2014-06-30 14:20:00,12.37,12.38,12.37,12.38,66400.0,9.2183,9.2257,9.2183,9.2257,66400.0
2014-06-30 14:30:00,12.38,12.38,12.37,12.37,23200.0,9.2257,9.2257,9.2183,9.2183,23200.0
2014-06-30 14:40:00,12.37,12.37,12.36,12.36,72000.0,9.2183,9.2183,9.2108,9.2108,72000.0
2014-06-30 14:50:00,12.36,12.36,12.35,12.36,110400.0,9.2108,9.2108,9.2034,9.2108,110400.0
2014-06-30 15:00:00,12.36,12.38,12.36,12.38,49200.0,9.2108,9.2257,9.2108,9.2257,49200.0
2014-06-30 15:10:00,12.38,12.38,12.37,12.38,56000.0,9.2257,9.2257,9.2183,9.2257,56000.0
2014-06-30 15:20:00,12.38,12.39,12.38,12.39,115200.0,9.2257,9.2332,9.2257,9.2332,115200.0
2014-06-30 15:30:00,12.39,12.39,12.38,12.38,131200.0,9.2332,9.2332,9.2257,9.2257,131200.0
2014-06-30 15:40:00,12.38,12.39,12.37,12.38,221200.0,9.2257,9.2332,9.2183,9.2257,221200.0
2014-06-30 15:50:00,12.37,12.38,12.37,12.38,366000.0,9.2183,9.2257,9.2183,9.2257,366000.0
2014-07-01 09:30:00,12.39,12.4,12.33,12.36,153600.0,9.2332,9.2406,9.1885,9.2108,153600.0
2014-07-01 09:40:00,12.36,12.36,12.31,12.35,197600.0,9.2108,9.2108,9.1736,9.2034,197600.0
2014-07-01 09:50:00,12.35,12.37,12.34,12.34,157200.0,9.2034,9.2183,9.1959,9.1959,157200.0
2014-07-01 10:00:00,12.34,12.35,12.31,12.32,143200.0,9.1959,9.2034,9.1736,9.181,143200.0
2014-07-01 10:10:00,12.33,12.36,12.33,12.33,90000.0,9.1885,9.2108,9.1885,9.1885,90000.0
2014-07-01 10:20:00,12.34,12.35,12.31,12.32,104000.0,9.1959,9.2034,9.1736,9.181,104000.0
2014-07-01 10:30:00,12.32,12.33,12.31,12.33,120000.0,9.181,9.1885,9.1736,9.1885,120000.0
2014-07-01 10:40:00,12.33,12.35,12.33,12.35,70000.0,9.1885,9.2034,9.1885,9.2034,70000.0
2014-07-01 10:50:00,12.35,12.36,12.33,12.34,207600.0,9.2034,9.2108,9.1885,9.1959,207600.0
2014-07-01 11:00:00,12.34,12.34,12.31,12.31,109600.0,9.1959,9.1959,9.1736,9.1736,109600.0
2014-07-01 11:10:00,12.31,12.32,12.3,12.3,115200.0,9.1736,9.181,9.1661,9.1661,115200.0
2014-07-01 11:20:00,12.3,12.31,12.29,12.31,116400.0,9.1661,9.1736,9.1587,9.1736,116400.0
2014-07-01 11:30:00,12.31,12.31,12.3,12.3,96400.0,9.1736,9.1736,9.1661,9.1661,96400.0
2014-07-01 11:40:00,12.3,12.31,12.3,12.3,55600.0,9.1661,9.1736,9.1661,9.1661,55600.0
2014-07-01 11:50:00,12.3,12.31,12.29,12.31,90000.0,9.1661,9.1736,9.1587,9.1736,90000.0
2014-07-01 12:00:00,12.31,12.35,12.31,12.35,66800.0,9.1736,9.2034,9.1736,9.2034,66800.0
2014-07-01 12:10:00,12.35,12.37,12.35,12.37,65600.0,9.2034,9.2183,9.2034,9.2183,65600.0
2014-07-01 12:20:00,12.37,12.38,12.37,12.38,132000.0,9.2183,9.2257,9.2183,9.2257,132000.0
2014-07-01 12:30:00,12.38,12.4,12.38,12.39,67600.0,9.2257,9.2406,9.2257,9.2332,67600.0
2014-07-01 12:40:00,12.39,12.4,12.39,12.4,44400.0,9.2332,9.2406,9.2332,9.2406,44400.0
2014-07-01 12:50:00,12.4,12.4,12.4,12.4,137200.0,9.2406,9.2406,9.2406,9.2406,137200.0
2014-07-01 13:00:00,12.4,12.44,12.4,12.43,84000.0,9.2406,9.2704,9.2406,9.263,84000.0
2014-07-01 13:10:00,12.43,12.44,12.43,12.44,30400.0,9.263,9.2704,9.263,9.2704,30400.0
2014-07-01 13:20:00,12.44,12.45,12.43,12.44,79600.0,9.2704,9.2779,9.263,9.2704,79600.0
2014-07-01 13:30:00,12.44,12.44,12.44,12.44,28800.0,9.2704,9.2704,9.2704,9.2704,28800.0
2014-07-01 13:40:00,12.44,12.45,12.44,12.44,88800.0,9.2704,9.2779,9.2704,9.2704,88800.0
2014-07-01 13:50:00,12.44,12.45,12.42,12.42,445600.0,9.2704,9.2779,9.2555,9.2555,445600.0
2014-07-01 14:00:00,12.42,12.43,12.42,12.42,39200.0,9.2555,9.263,9.2555,9.2555,39200.0
2014-07-01 14:10:00,12.42,12.44,12.42,12.42,206800.0,9.2555,9.2704,9.2555,9.2555,206800.0
2014-07-01 14:20:00,12.42,12.43,12.41,12.41,46000.0,9.2555,9.263,9.2481,9.2481,46000.0
2014-07-01 14:30:00,12.41,12.41,12.39,12.4,270400.0,9.2481,9.2481,9.2332,9.2406,270400.0
2014-07-01 14:40:00,12.4,12.4,12.39,12.39,52800.0,9.2406,9.2406,9.2332,9.2332,52800.0
2014-07-01 14:50:00,12.39,12.41,12.39,12.4,136800.0,9.2332,9.2481,9.2332,9.2406,136800.0
2014-07-01 15:00:00,12.4,12.4,12.39,12.39,165200.0,9.2406,9.2406,9.2332,9.2332,165200.0
2014-07-01 15:10:00,12.39,12.4,12.38,12.39,280800.0,9.2332,9.2406,9.2257,9.2332,280800.0
2014-07-01 15:20:00,12.39,12.39,12.37,12.37,155200.0,9.2332,9.2332,9.2183,9.2183,155200.0
2014-07-01 15:30:00,12.37,12.38,12.37,12.37,211200.0,9.2183,9.2257,9.2183,9.2183,211200.0
2014-07-01 15:40:00,12.37,12.37,12.36,12.36,243600.0,9.2183,9.2183,9.2108,9.2108,243600.0
2014-07-01 15:50:00,12.37,12.37,12.31,12.32,1020000.0,9.2183,9.2183,9.1736,9.181,1020000.0
2014-07-02 09:30:00,12.31,12.36,12.29,12.35,95200.0,9.1736,9.2108,9.1587,9.2034,95200.0
2014-07-02 09:40:00,12.35,12.35,12.31,12.32,151600.0,9.2034,9.2034,9.1736,9.181,151600.0
2014-07-02 09:50:00,12.32,12.34,12.31,12.32,130400.0,9.181,9.1959,9.1736,9.181,130400.0
2014-07-02 10:00:00,12.33,12.37,12.33,12.35,132800.0,9.1885,9.2183,9.1885,9.2034,132800.0
2014-07-02 10:10:00,12.35,12.38,12.35,12.38,61200.0,9.2034,9.2257,9.2034,9.2257,61200.0
2014-07-02 10:20:00,12.38,12.38,12.36,12.36,46400.0,9.2257,9.2257,9.2108,9.2108,46400.0
2014-07-02 10:30:00,12.36,12.38,12.36,12.38,46000.0,9.2108,9.2257,9.2108,9.2257,46000.0
2014-07-02 10:40:00,12.38,12.38,12.37,12.37,75600.0,9.2257,9.2257,9.2183,9.2183,75600.0
2014-07-02 10:50:00,12.37,12.38,12.36,12.37,59600.0,9.2183,9.2257,9.2108,9.2183,59600.0
2014-07-02 11:00:00,12.37,12.37,12.34,12.34,52800.0,9.2183,9.2183,9.1959,9.1959,52800.0
2014-07-02 11:10:00,12.34,12.34,12.34,12.34,38000.0,9.1959,9.1959,9.1959,9.1959,38000.0
2014-07-02 11:20:00,12.34,12.34,12.31,12.32,71600.0,9.1959,9.1959,9.1736,9.181,71600.0
2014-07-02 11:30:00,12.32,12.33,12.31,12.33,56000.0,9.181,9.1885,9.1736,9.1885,56000.0
2014-07-02 11:40:00,12.33,12.33,12.32,12.33,34400.0,9.1885,9.1885,9.181,9.1885,34400.0
2014-07-02 11:50:00,12.33,12.33,12.31,12.31,25200.0,9.1885,9.1885,9.1736,9.1736,25200.0
2014-07-02 12:00:00,12.32,12.34,12.32,12.34,179600.0,9.181,9.1959,9.181,9.1959,179600.0
2014-07-02 12:10:00,12.34,12.34,12.32,12.32,58000.0,9.1959,9.1959,9.181,9.181,58000.0
2014-07-02 12:20:00,12.32,12.34,12.32,12.32,263600.0,9.181,9.1959,9.181,9.181,263600.0
2014-07-02 12:30:00,12.33,12.33,12.32,12.33,142000.0,9.1885,9.1885,9.181,9.1885,142000.0
2014-07-02 12:40:00,12.33,12.34,12.33,12.33,21600.0,9.1885,9.1959,9.1885,9.1885,21600.0
2014-07-02 12:50:00,12.33,12.33,12.31,12.32,44800.0,9.1885,9.1885,9.1736,9.181,44800.0
2014-07-02 13:00:00,12.32,12.33,12.31,12.31,32400.0,9.181,9.1885,9.1736,9.1736,32400.0
2014-07-02 13:10:00,12.31,12.31,12.31,12.31,22400.0,9.1736,9.1736,9.1736,9.1736,22400.0
2014-07-02 13:20:00,12.31,12.32,12.31,12.31,37200.0,9.1736,9.181,9.1736,9.1736,37200.0
2014-07-02 13:30:00,12.32,12.32,12.3,12.3,22400.0,9.181,9.181,9.1661,9.1661,22400.0
2014-07-02 13:40:00,12.3,12.31,12.29,12.29,46000.0,9.1661,9.1736,9.1587,9.1587,46000.0
2014-07-02 13:50:00,12.3,12.31,12.3,12.31,55600.0,9.1661,9.1736,9.1661,9.1736,55600.0
2014-07-02 14:00:00,12.31,12.33,12.31,12.33,82000.0,9.1736,9.1885,9.1736,9.1885,82000.0
2014-07-02 14:10:00,12.33,12.34,12.33,12.34,46000.0,9.1885,9.1959,9.1885,9.1959,46000.0
2014-07-02 14:20:00,12.34,12.34,12.34,12.34,43600.0,9.1959,9.1959,9.1959,9.1959,43600.0
2014-07-02 14:30:00,12.34,12.36,12.34,12.35,49200.0,9.1959,9.2108,9.1959,9.2034,49200.0
2014-07-02 14:40:00,12.35,12.35,12.33,12.33,64800.0,9.2034,9.2034,9.1885,9.1885,64800.0
2014-07-02 14:50:00,12.34,12.34,12.33,12.33,65200.0,9.1959,9.1959,9.1885,9.1885,65200.0
2014-07-02 15:00:00,12.33,12.34,12.31,12.31,81600.0,9.1885,9.1959,9.1736,9.1736,81600.0
2014-07-02 15:10:00,12.31,12.31,12.31,12.31,62400.0,9.1736,9.1736,9.1736,9.1736,62400.0
2014-07-02 15:20:00,12.31,12.31,12.29,12.3,90400.0,9.1736,9.1736,9.1587,9.1661,90400.0
2014-07-02 15:30:00,12.3,12.32,12.29,12.31,179200.0,9.1661,9.181,9.1587,9.1736,179200.0
2014-07-02 15:40:00,12.31,12.32,12.31,12.31,146400.0,9.1736,9.181,9.1736,9.1736,146400.0
2014-07-02 15:50:00,12.32,12.33,12.32,12.33,334800.0,9.181,9.1885,9.181,9.1885,334800.0
2014-07-03 09:30:00,12.38,12.44,12.36,12.44,80000.0,9.2257,9.2704,9.2108,9.2704,80000.0
2014-07-03 09:40:00,12.43,12.47,12.41,12.43,74000.0,9.263,9.2928,9.2481,9.263,74000.0
2014-07-03 09:50:00,12.43,12.45,12.41,12.42,47600.0,9.263,9.2779,9.2481,9.2555,47600.0
2014-07-03 10:00:00,12.43,12.44,12.42,12.44,30400.0,9.263,9.2704,9.2555,9.2704,30400.0
2014-07-03 10:10:00,12.44,12.46,12.44,12.46,38400.0,9.2704,9.2853,9.2704,9.2853,38400.0
2014-07-03 10:20:00,12.46,12.47,12.45,12.46,63200.0,9.2853,9.2928,9.2779,9.2853,63200.0
2014-07-03 10:30:00,12.46,12.48,12.46,12.47,104800.0,9.2853,9.3002,9.2853,9.2928,104800.0
2014-07-03 10:40:00,12.48,12.51,12.48,12.51,102000.0,9.3002,9.3226,9.3002,9.3226,102000.0
2014-07-03 10:50:00,12.51,12.52,12.5,12.51,95200.0,9.3226,9.3301,9.3152,9.3226,95200.0
2014-07-03 11:00:00,12.51,12.51,12.47,12.47,83200.0,9.3226,9.3226,9.2928,9.2928,83200.0
2014-07-03 11:10:00,12.47,12.48,12.45,12.48,101600.0,9.2928,9.3002,9.2779,9.3002,101600.0
2014-07-03 11:20:00,12.48,12.5,12.48,12.49,57200.0,9.3002,9.3152,9.3002,9.3077,57200.0
2014-07-03 11:30:00,12.49,12.5,12.48,12.49,114800.0,9.3077,9.3152,9.3002,9.3077,114800.0
2014-07-03 11:40:00,12.49,12.5,12.49,12.5,108400.0,9.3077,9.3152,9.3077,9.3152,108400.0
2014-07-03 11:50:00,12.5,12.52,12.5,12.52,93200.0,9.3152,9.3301,9.3152,9.3301,93200.0
2014-07-03 12:00:00,12.52,12.53,12.51,12.51,138800.0,9.3301,9.3375,9.3226,9.3226,138800.0
2014-07-03 12:10:00,12.51,12.54,12.51,12.54,234400.0,9.3226,9.345,9.3226,9.345,234400.0
2014-07-03 12:20:00,12.54,12.56,12.52,12.55,124800.0,9.345,9.3599,9.3301,9.3524,124800.0
2014-07-03 12:30:00,12.55,12.55,12.52,12.52,97200.0,9.3524,9.3524,9.3301,9.3301,97200.0
2014-07-03 12:40:00,12.52,12.52,12.5,12.51,146400.0,9.3301,9.3301,9.3152,9.3226,146400.0
2014-07-03 12:50:00,12.5,12.52,12.5,12.52,273200.0,9.3152,9.3301,9.3152,9.3301,273200.0
2014-07-07 09:30:00,12.54,12.55,12.46,12.47,282800.0,9.345,9.3524,9.2853,9.2928,282800.0
2014-07-07 09:40:00,12.47,12.5,12.43,12.49,152400.0,9.2928,9.3152,9.263,9.3077,152400.0
2014-07-07 09:50:00,12.48,12.49,12.47,12.49,150400.0,9.3002,9.3077,9.2928,9.3077,150400.0
2014-07-07 10:00:00,12.48,12.48,12.44,12.45,137200.0,9.3002,9.3002,9.2704,9.2779,137200.0
2014-07-07 10:10:00,12.45,12.49,12.45,12.48,127600.0,9.2779,9.3077,9.2779,9.3002,127600.0
2014-07-07 10:20:00,12.47,12.49,12.47,12.49,150400.0,9.2928,9.3077,9.2928,9.3077,150400.0
2014-07-07 10:30:00,12.49,12.51,12.49,12.5,188000.0,9.3077,9.3226,9.3077,9.3152,188000.0
2014-07-07 10:40:00,12.5,12.51,12.48,12.48,266400.0,9.3152,9.3226,9.3002,9.3002,266400.0
2014-07-07 10:50:00,12.48,12.49,12.47,12.47,186400.0,9.3002,9.3077,9.2928,9.2928,186400.0
2014-07-07 11:00:00,12.47,12.48,12.46,12.47,92000.0,9.2928,9.3002,9.2853,9.2928,92000.0
2014-07-07 11:10:00,12.47,12.49,12.47,12.49,46000.0,9.2928,9.3077,9.2928,9.3077,46000.0
2014-07-07 11:20:00,12.49,12.49,12.47,12.47,90400.0,9.3077,9.3077,9.2928,9.2928,90400.0
2014-07-07 11:30:00,12.48,12.48,12.46,12.47,69600.0,9.3002,9.3002,9.2853,9.2928,69600.0
2014-07-07 11:40:00,12.47,12.48,12.46,12.47,61200.0,9.2928,9.3002,9.2853,9.2928,61200.0
2014-07-07 11:50:00,12.47,12.48,12.46,12.48,51600.0,9.2928,9.3002,9.2853,9.3002,51600.0
2014-07-07 12:00:00,12.48,12.5,12.48,12.48,76400.0,9.3002,9.3152,9.3002,9.3002,76400.0
2014-07-07 12:10:00,12.49,12.5,12.47,12.48,59600.0,9.3077,9.3152,9.2928,9.3002,59600.0
2014-07-07 12:20:00,12.48,12.5,12.48,12.49,98400.0,9.3002,9.3152,9.3002,9.3077,98400.0
2014-07-07 12:30:00,12.49,12.5,12.48,12.49,116800.0,9.3077,9.3152,9.3002,9.3077,116800.0
2014-07-07 12:40:00,12.49,12.51,12.49,12.49,96000.0,9.3077,9.3226,9.3077,9.3077,96000.0
2014-07-07 12:50:00,12.49,12.49,12.47,12.48,190800.0,9.3077,9.3077,9.2928,9.3002,190800.0
2014-07-07 13:00:00,12.48,12.49,12.47,12.47,67600.0,9.3002,9.3077,9.2928,9.2928,67600.0
2014-07-07 13:10:00,12.47,12.47,12.45,12.47,74000.0,9.2928,9.2928,9.2779,9.2928,74000.0
2014-07-07 13:20:00,12.47,12.47,12.45,12.45,91200.0,9.2928,9.2928,9.2779,9.2779,91200.0
2014-07-07 13:30:00,12.45,12.47,12.44,12.47,89600.0,9.2779,9.2928,9.2704,9.2928,89600.0
2014-07-07 13:40:00,12.47,12.48,12.46,12.48,92000.0,9.2928,9.3002,9.2853,9.3002,92000.0
2014-07-07 13:50:00,12.48,12.49,12.47,12.47,52800.0,9.3002,9.3077,9.2928,9.2928,52800.0
2014-07-07 14:00:00,12.47,12.47,12.47,12.47,62400.0,9.2928,9.2928,9.2928,9.2928,62400.0
2014-07-07 14:10:00,12.47,12.47,12.46,12.47,142800.0,9.2928,9.2928,9.2853,9.2928,142800.0
2014-07-07 14:20:00,12.47,12.47,12.46,12.47,176800.0,9.2928,9.2928,9.2853,9.2928,176800.0
2014-07-07 14:30:00,12.47,12.47,12.42,12.43,73600.0,9.2928,9.2928,9.2555,9.263,73600.0
2014-07-07 14:40:00,12.43,12.43,12.4,12.41,105200.0,9.263,9.263,9.2406,9.2481,105200.0
2014-07-07 14:50:00,12.41,12.42,12.4,12.4,188800.0,9.2481,9.2555,9.2406,9.2406,188800.0
2014-07-07 15:00:00,12.4,12.43,12.4,12.43,160400.0,9.2406,9.263,9.2406,9.263,160400.0
2014-07-07 15:10:00,12.43,12.43,12.41,12.43,92400.0,9.263,9.263,9.2481,9.263,92400.0
2014-07-07 15:20:00,12.43,12.43,12.4,12.42,163600.0,9.263,9.263,9.2406,9.2555,163600.0
2014-07-07 15:30:00,12.42,12.43,12.41,12.41,360800.0,9.2555,9.263,9.2481,9.2481,360800.0
2014-07-07 15:40:00,12.42,12.47,12.41,12.42,813200.0,9.2555,9.2928,9.2481,9.2555,813200.0
2014-07-07 15:50:00,12.43,12.45,12.43,12.44,655600.0,9.263,9.2779,9.263,9.2704,655600.0
2014-07-08 09:30:00,12.44,12.46,12.4,12.41,142800.0,9.2704,9.2853,9.2406,9.2481,142800.0
2014-07-08 09:40:00,12.41,12.43,12.38,12.41,155600.0,9.2481,9.263,9.2257,9.2481,155600.0
2014-07-08 09:50:00,12.42,12.45,12.42,12.44,146000.0,9.2555,9.2779,9.2555,9.2704,146000.0
2014-07-08 10:00:00,12.44,12.44,12.4,12.42,144000.0,9.2704,9.2704,9.2406,9.2555,144000.0
2014-07-08 10:10:00,12.42,12.43,12.4,12.43,64800.0,9.2555,9.263,9.2406,9.263,64800.0
2014-07-08 10:20:00,12.43,12.43,12.41,12.42,134400.0,9.263,9.263,9.2481,9.2555,134400.0
2014-07-08 10:30:00,12.42,12.42,12.38,12.4,144000.0,9.2555,9.2555,9.2257,9.2406,144000.0
2014-07-08 10:40:00,12.4,12.42,12.38,12.4,130800.0,9.2406,9.2555,9.2257,9.2406,130800.0
2014-07-08 10:50:00,12.4,12.4,12.37,12.38,69200.0,9.2406,9.2406,9.2183,9.2257,69200.0
2014-07-08 11:00:00,12.37,12.37,12.36,12.36,72800.0,9.2183,9.2183,9.2108,9.2108,72800.0
2014-07-08 11:10:00,12.36,12.36,12.34,12.34,144400.0,9.2108,9.2108,9.1959,9.1959,144400.0
2014-07-08 11:20:00,12.34,12.35,12.33,12.34,104000.0,9.1959,9.2034,9.1885,9.1959,104000.0
2014-07-08 11:30:00,12.33,12.35,12.31,12.35,202800.0,9.1885,9.2034,9.1736,9.2034,202800.0
2014-07-08 11:40:00,12.35,12.36,12.34,12.35,60400.0,9.2034,9.2108,9.1959,9.2034,60400.0
2014-07-08 11:50:00,12.35,12.38,12.34,12.38,116000.0,9.2034,9.2257,9.1959,9.2257,116000.0
2014-07-08 12:00:00,12.37,12.38,12.36,12.36,91600.0,9.2183,9.2257,9.2108,9.2108,91600.0
2014-07-08 12:10:00,12.37,12.37,12.36,12.37,80000.0,9.2183,9.2183,9.2108,9.2183,80000.0
2014-07-08 12:20:00,12.37,12.4,12.37,12.4,64400.0,9.2183,9.2406,9.2183,9.2406,64400.0
2014-07-08 12:30:00,12.4,12.41,12.38,12.38,57200.0,9.2406,9.2481,9.2257,9.2257,57200.0
2014-07-08 12:40:00,12.38,12.39,12.37,12.39,56400.0,9.2257,9.2332,9.2183,9.2332,56400.0
2014-07-08 12:50:00,12.39,12.43,12.39,12.39,140400.0,9.2332,9.263,9.2332,9.2332,140400.0
2014-07-08 13:00:00,12.39,12.39,12.36,12.37,302400.0,9.2332,9.2332,9.2108,9.2183,302400.0
2014-07-08 13:10:00,12.37,12.4,12.37,12.38,294800.0,9.2183,9.2406,9.2183,9.2257,294800.0
2014-07-08 13:20:00,12.38,12.4,12.38,12.38,126400.0,9.2257,9.2406,9.2257,9.2257,126400.0
2014-07-08 13:30:00,12.4,12.4,12.38,12.4,113600.0,9.2406,9.2406,9.2257,9.2406,113600.0
2014-07-08 13:40:00,12.4,12.4,12.37,12.38,241200.0,9.2406,9.2406,9.2183,9.2257,241200.0
2014-07-08 13:50:00,12.38,12.42,12.38,12.42,72400.0,9.2257,9.2555,9.2257,9.2555,72400.0
2014-07-08 14:00:00,12.42,12.42,12.41,12.42,69600.0,9.2555,9.2555,9.2481,9.2555,69600.0
2014-07-08 14:10:00,12.42,12.43,12.4,12.4,84000.0,9.2555,9.263,9.2406,9.2406,84000.0
2014-07-08 14:20:00,12.41,12.42,12.41,12.41,54000.0,9.2481,9.2555,9.2481,9.2481,54000.0
2014-07-08 14:30:00,12.41,12.42,12.4,12.41,78400.0,9.2481,9.2555,9.2406,9.2481,78400.0
2014-07-08 14:40:00,12.41,12.42,12.4,12.4,77600.0,9.2481,9.2555,9.2406,9.2406,77600.0
2014-07-08 14:50:00,12.41,12.41,12.4,12.4,62400.0,9.2481,9.2481,9.2406,9.2406,62400.0
2014-07-08 15:00:00,12.4,12.4,12.38,12.39,84800.0,9.2406,9.2406,9.2257,9.2332,84800.0
2014-07-08 15:10:00,12.39,12.42,12.39,12.41,160400.0,9.2332,9.2555,9.2332,9.2481,160400.0
2014-07-08 15:20:00,12.41,12.43,12.41,12.41,246800.0,9.2481,9.263,9.2481,9.2481,246800.0
2014-07-08 15:30:00,12.4,12.42,12.4,12.41,125200.0,9.2406,9.2555,9.2406,9.2481,125200.0
2014-07-08 15:40:00,12.41,12.41,12.38,12.38,160000.0,9.2481,9.2481,9.2257,9.2257,160000.0
2014-07-08 15:50:00,12.38,12.38,12.37,12.38,616400.0,9.2257,9.2257,9.2183,9.2257,616400.0
2014-07-09 09:30:00,12.43,12.45,12.33,12.36,148800.0,9.263,9.2779,9.1885,9.2108,148800.0
2014-07-09 09:40:00,12.36,12.36,12.28,12.28,172000.0,9.2108,9.2108,9.1512,9.1512,172000.0
2014-07-09 09:50:00,12.29,12.3,12.26,12.29,112800.0,9.1587,9.1661,9.1363,9.1587,112800.0
2014-07-09 10:00:00,12.28,12.32,12.28,12.31,127600.0,9.1512,9.181,9.1512,9.1736,127600.0
2014-07-09 10:10:00,12.31,12.31,12.28,12.28,92400.0,9.1736,9.1736,9.1512,9.1512,92400.0
2014-07-09 10:20:00,12.28,12.3,12.27,12.29,70400.0,9.1512,9.1661,9.1438,9.1587,70400.0
2014-07-09 10:30:00,12.29,12.29,12.25,12.25,182800.0,9.1587,9.1587,9.1288,9.1288,182800.0
2014-07-09 10:40:00,12.26,12.28,12.25,12.27,272400.0,9.1363,9.1512,9.1288,9.1438,272400.0
2014-07-09 10:50:00,12.28,12.29,12.25,12.26,165200.0,9.1512,9.1587,9.1288,9.1363,165200.0
2014-07-09 11:00:00,12.26,12.26,12.23,12.25,215200.0,9.1363,9.1363,9.1139,9.1288,215200.0
2014-07-09 11:10:00,12.24,12.24,12.23,12.24,72800.0,9.1214,9.1214,9.1139,9.1214,72800.0
2014-07-09 11:20:00,12.24,12.26,12.24,12.25,69600.0,9.1214,9.1363,9.1214,9.1288,69600.0
2014-07-09 11:30:00,12.25,12.25,12.24,12.25,85600.0,9.1288,9.1288,9.1214,9.1288,85600.0
2014-07-09 11:40:00,12.25,12.25,12.24,12.24,93200.0,9.1288,9.1288,9.1214,9.1214,93200.0
2014-07-09 11:50:00,12.24,12.24,12.24,12.24,39600.0,9.1214,9.1214,9.1214,9.1214,39600.0
2014-07-09 12:00:00,12.24,12.24,12.22,12.23,85200.0,9.1214,9.1214,9.1065,9.1139,85200.0
2014-07-09 12:10:00,12.23,12.24,12.22,12.22,86000.0,9.1139,9.1214,9.1065,9.1065,86000.0
2014-07-09 12:20:00,12.22,12.24,12.22,12.24,68800.0,9.1065,9.1214,9.1065,9.1214,68800.0
2014-07-09 12:30:00,12.24,12.25,12.23,12.25,53200.0,9.1214,9.1288,9.1139,9.1288,53200.0
2014-07-09 12:40:00,12.25,12.26,12.24,12.25,52000.0,9.1288,9.1363,9.1214,9.1288,52000.0
2014-07-09 12:50:00,12.25,12.26,12.24,12.25,99200.0,9.1288,9.1363,9.1214,9.1288,99200.0
2014-07-09 13:00:00,12.25,12.25,12.24,12.25,124000.0,9.1288,9.1288,9.1214,9.1288,124000.0
2014-07-09 13:10:00,12.25,12.25,12.24,12.25,91200.0,9.1288,9.1288,9.1214,9.1288,91200.0
2014-07-09 13:20:00,12.25,12.25,12.24,12.24,128000.0,9.1288,9.1288,9.1214,9.1214,128000.0
2014-07-09 13:30:00,12.24,12.25,12.24,12.25,48400.0,9.1214,9.1288,9.1214,9.1288,48400.0
2014-07-09 13:40:00,12.25,12.25,12.25,12.25,42400.0,9.1288,9.1288,9.1288,9.1288,42400.0
2014-07-09 13:50:00,12.25,12.25,12.24,12.25,92400.0,9.1288,9.1288,9.1214,9.1288,92400.0
2014-07-09 14:00:00,12.25,12.25,12.22,12.23,134400.0,9.1288,9.1288,9.1065,9.1139,134400.0
2014-07-09 14:10:00,12.23,12.27,12.23,12.27,117200.0,9.1139,9.1438,9.1139,9.1438,117200.0
2014-07-09 14:20:00,12.26,12.29,12.26,12.27,193600.0,9.1363,9.1587,9.1363,9.1438,193600.0
2014-07-09 14:30:00,12.28,12.29,12.26,12.27,193200.0,9.1512,9.1587,9.1363,9.1438,193200.0
2014-07-09 14:40:00,12.27,12.28,12.24,12.26,193200.0,9.1438,9.1512,9.1214,9.1363,193200.0
2014-07-09 14:50:00,12.26,12.27,12.24,12.24,164400.0,9.1363,9.1438,9.1214,9.1214,164400.0
2014-07-09 15:00:00,12.24,12.27,12.24,12.25,150000.0,9.1214,9.1438,9.1214,9.1288,150000.0
2014-07-09 15:10:00,12.26,12.27,12.24,12.25,170800.0,9.1363,9.1438,9.1214,9.1288,170800.0
2014-07-09 15:20:00,12.25,12.27,12.24,12.26,194800.0,9.1288,9.1438,9.1214,9.1363,194800.0
2014-07-09 15:30:00,12.26,12.26,12.26,12.26,265200.0,9.1363,9.1363,9.1363,9.1363,265200.0
2014-07-09 15:40:00,12.26,12.27,12.24,12.25,391600.0,9.1363,9.1438,9.1214,9.1288,391600.0
2014-07-09 15:50:00,12.25,12.26,12.23,12.25,761600.0,9.1288,9.1363,9.1139,9.1288,761600.0
2014-07-10 09:30:00,12.05,12.2,12.04,12.05,537200.0,8.9798,9.0916,8.9724,8.9798,537200.0
2014-07-10 09:40:00,12.05,12.12,12.05,12.09,275200.0,8.9798,9.032,8.9798,9.0096,275200.0
2014-07-10 09:50:00,12.09,12.13,12.09,12.11,402000.0,9.0096,9.0394,9.0096,9.0245,402000.0
2014-07-10 10:00:00,12.11,12.11,12.09,12.1,476800.0,9.0245,9.0245,9.0096,9.0171,476800.0
2014-07-10 10:10:00,12.1,12.11,12.09,12.11,296800.0,9.0171,9.0245,9.0096,9.0245,296800.0
2014-07-10 10:20:00,12.11,12.13,12.1,12.13,456400.0,9.0245,9.0394,9.0171,9.0394,456400.0
2014-07-10 10:30:00,12.13,12.16,12.13,12.16,296800.0,9.0394,9.0618,9.0394,9.0618,296800.0
2014-07-10 10:40:00,12.16,12.17,12.12,12.13,198800.0,9.0618,9.0692,9.032,9.0394,198800.0
2014-07-10 10:50:00,12.13,12.13,12.12,12.13,135600.0,9.0394,9.0394,9.032,9.0394,135600.0
2014-07-10 11:00:00,12.13,12.13,12.12,12.13,172800.0,9.0394,9.0394,9.032,9.0394,172800.0
2014-07-10 11:10:00,12.13,12.15,12.12,12.14,106000.0,9.0394,9.0543,9.032,9.0469,106000.0
2014-07-10 11:20:00,12.15,12.17,12.13,12.13,164000.0,9.0543,9.0692,9.0394,9.0394,164000.0
2014-07-10 11:30:00,12.13,12.15,12.13,12.13,82400.0,9.0394,9.0543,9.0394,9.0394,82400.0
2014-07-10 11:40:00,12.13,12.13,12.1,12.12,110400.0,9.0394,9.0394,9.0171,9.032,110400.0
2014-07-10 11:50:00,12.12,12.13,12.11,12.12,86400.0,9.032,9.0394,9.0245,9.032,86400.0
2014-07-10 12:00:00,12.12,12.13,12.11,12.12,737600.0,9.032,9.0394,9.0245,9.032,737600.0
2014-07-10 12:10:00,12.12,12.14,12.12,12.12,258000.0,9.032,9.0469,9.032,9.032,258000.0
2014-07-10 12:20:00,12.12,12.13,12.11,12.11,323600.0,9.032,9.0394,9.0245,9.0245,323600.0
2014-07-10 12:30:00,12.11,12.13,12.11,12.13,414000.0,9.0245,9.0394,9.0245,9.0394,414000.0
2014-07-10 12:40:00,12.13,12.13,12.11,12.12,137200.0,9.0394,9.0394,9.0245,9.032,137200.0
2014-07-10 12:50:00,12.12,12.13,12.12,12.12,136400.0,9.032,9.0394,9.032,9.032,136400.0
2014-07-10 13:00:00,12.12,12.13,12.12,12.12,135200.0,9.032,9.0394,9.032,9.032,135200.0
2014-07-10 13:10:00,12.12,12.13,12.11,12.12,95200.0,9.032,9.0394,9.0245,9.032,95200.0
2014-07-10 13:20:00,12.12,12.13,12.12,12.13,248800.0,9.032,9.0394,9.032,9.0394,248800.0
2014-07-10 13:30:00,12.13,12.13,12.1,12.12,174400.0,9.0394,9.0394,9.0171,9.032,174400.0
2014-07-10 13:40:00,12.12,12.13,12.11,12.11,123200.0,9.032,9.0394,9.0245,9.0245,123200.0
2014-07-10 13:50:00,12.11,12.13,12.11,12.13,128800.0,9.0245,9.0394,9.0245,9.0394,128800.0
2014-07-10 14:00:00,12.13,12.15,12.12,12.12,223200.0,9.0394,9.0543,9.032,9.032,223200.0
2014-07-10 14:10:00,12.12,12.13,12.11,12.11,155200.0,9.032,9.0394,9.0245,9.0245,155200.0
2014-07-10 14:20:00,12.11,12.12,12.11,12.11,196800.0,9.0245,9.032,9.0245,9.0245,196800.0
2014-07-10 14:30:00,12.12,12.12,12.06,12.06,373600.0,9.032,9.032,8.9873,8.9873,373600.0
2014-07-10 14:40:00,12.06,12.07,12.06,12.06,286000.0,8.9873,8.9947,8.9873,8.9873,286000.0
2014-07-10 14:50:00,12.06,12.08,12.05,12.05,353600.0,8.9873,9.0022,8.9798,8.9798,353600.0
2014-07-10 15:00:00,12.05,12.08,12.02,12.08,682800.0,8.9798,9.0022,8.9574,9.0022,682800.0
2014-07-10 15:10:00,12.08,12.09,12.06,12.07,515600.0,9.0022,9.0096,8.9873,8.9947,515600.0
2014-07-10 15:20:00,12.07,12.08,12.06,12.07,728000.0,8.9947,9.0022,8.9873,8.9947,728000.0
2014-07-10 15:30:00,12.07,12.07,12.03,12.05,484000.0,8.9947,8.9947,8.9649,8.9798,484000.0
2014-07-10 15:40:00,12.05,12.08,12.05,12.07,832000.0,8.9798,9.0022,8.9798,8.9947,832000.0
2014-07-10 15:50:00,12.07,12.08,12.04,12.04,1574000.0,8.9947,9.0022,8.9724,8.9724,1574000.0
2014-07-11 09:30:00,11.57,11.58,11.29,11.36,4647600.0,8.6221,8.6296,8.4134,8.4656,4647600.0
2014-07-11 09:40:00,11.36,11.51,11.33,11.45,1814000.0,8.4656,8.5774,8.4433,8.5327,1814000.0
2014-07-11 09:50:00,11.45,11.54,11.44,11.53,1178400.0,8.5327,8.5997,8.5252,8.5923,1178400.0
2014-07-11 10:00:00,11.54,11.59,11.51,11.58,778800.0,8.5997,8.637,8.5774,8.6296,778800.0
2014-07-11 10:10:00,11.58,11.58,11.5,11.51,960800.0,8.6296,8.6296,8.5699,8.5774,960800.0
2014-07-11 10:20:00,11.51,11.53,11.46,11.47,1000000.0,8.5774,8.5923,8.5401,8.5476,1000000.0
2014-07-11 10:30:00,11.47,11.5,11.44,11.46,486400.0,8.5476,8.5699,8.5252,8.5401,486400.0
2014-07-11 10:40:00,11.46,11.52,11.45,11.45,364400.0,8.5401,8.5848,8.5327,8.5327,364400.0
2014-07-11 10:50:00,11.45,11.46,11.42,11.46,567200.0,8.5327,8.5401,8.5103,8.5401,567200.0
2014-07-11 11:00:00,11.46,11.49,11.45,11.47,276800.0,8.5401,8.5625,8.5327,8.5476,276800.0
2014-07-11 11:10:00,11.47,11.51,11.47,11.49,259200.0,8.5476,8.5774,8.5476,8.5625,259200.0
2014-07-11 11:20:00,11.49,11.49,11.47,11.49,182800.0,8.5625,8.5625,8.5476,8.5625,182800.0
2014-07-11 11:30:00,11.49,11.51,11.47,11.47,268400.0,8.5625,8.5774,8.5476,8.5476,268400.0
2014-07-11 11:40:00,11.47,11.48,11.45,11.47,468000.0,8.5476,8.555,8.5327,8.5476,468000.0
2014-07-11 11:50:00,11.47,11.5,11.46,11.47,312400.0,8.5476,8.5699,8.5401,8.5476,312400.0
2014-07-11 12:00:00,11.47,11.47,11.46,11.47,219200.0,8.5476,8.5476,8.5401,8.5476,219200.0
2014-07-11 12:10:00,11.47,11.48,11.44,11.45,496800.0,8.5476,8.555,8.5252,8.5327,496800.0
2014-07-11 12:20:00,11.45,11.45,11.42,11.45,496800.0,8.5327,8.5327,8.5103,8.5327,496800.0
2014-07-11 12:30:00,11.45,11.45,11.43,11.44,103600.0,8.5327,8.5327,8.5178,8.5252,103600.0
2014-07-11 12:40:00,11.44,11.49,11.44,11.49,190000.0,8.5252,8.5625,8.5252,8.5625,190000.0
2014-07-11 12:50:00,11.49,11.49,11.47,11.47,198000.0,8.5625,8.5625,8.5476,8.5476,198000.0
2014-07-11 13:00:00,11.47,11.48,11.45,11.46,188800.0,8.5476,8.555,8.5327,8.5401,188800.0
2014-07-11 13:10:00,11.46,11.49,11.45,11.48,300400.0,8.5401,8.5625,8.5327,8.555,300400.0
2014-07-11 13:20:00,11.48,11.49,11.47,11.48,756400.0,8.555,8.5625,8.5476,8.555,756400.0
2014-07-11 13:30:00,11.48,11.49,11.47,11.47,743600.0,8.555,8.5625,8.5476,8.5476,743600.0
2014-07-11 13:40:00,11.47,11.49,11.46,11.46,1022400.0,8.5476,8.5625,8.5401,8.5401,1022400.0
2014-07-11 13:50:00,11.46,11.49,11.45,11.49,632800.0,8.5401,8.5625,8.5327,8.5625,632800.0
2014-07-11 14:00:00,11.49,11.49,11.48,11.49,294800.0,8.5625,8.5625,8.555,8.5625,294800.0
2014-07-11 14:10:00,11.49,11.54,11.48,11.53,512800.0,8.5625,8.5997,8.555,8.5923,512800.0
2014-07-11 14:20:00,11.53,11.54,11.47,11.47,874400.0,8.5923,8.5997,8.5476,8.5476,874400.0
2014-07-11 14:30:00,11.47,11.52,11.47,11.5,381200.0,8.5476,8.5848,8.5476,8.5699,381200.0
2014-07-11 14:40:00,11.5,11.51,11.48,11.49,245200.0,8.5699,8.5774,8.555,8.5625,245200.0
2014-07-11 14:50:00,11.49,11.52,11.48,11.49,393200.0,8.5625,8.5848,8.555,8.5625,393200.0
2014-07-11 15:00:00,11.5,11.51,11.49,11.5,832000.0,8.5699,8.5774,8.5625,8.5699,832000.0
2014-07-11 15:10:00,11.5,11.5,11.48,11.48,490400.0,8.5699,8.5699,8.555,8.555,490400.0
2014-07-11 15:20:00,11.48,11.49,11.47,11.49,738000.0,8.555,8.5625,8.5476,8.5625,738000.0
2014-07-11 15:30:00,11.49,11.49,11.48,11.49,1252400.0,8.5625,8.5625,8.555,8.5625,1252400.0
2014-07-11 15:40:00,11.49,11.49,11.46,11.48,1077600.0,8.5625,8.5625,8.5401,8.555,1077600.0
2014-07-11 15:50:00,11.48,11.54,11.47,11.54,1986000.0,8.555,8.5997,8.5476,8.5997,1986000.0
2014-07-14 09:30:00,11.58,11.6,11.49,11.49,1052800.0,8.6296,8.6445,8.5625,8.5625,1052800.0
2014-07-14 09:40:00,11.49,11.54,11.47,11.54,362000.0,8.5625,8.5997,8.5476,8.5997,362000.0
2014-07-14 09:50:00,11.54,11.6,11.53,11.58,817200.0,8.5997,8.6445,8.5923,8.6296,817200.0
2014-07-14 10:00:00,11.58,11.59,11.52,11.52,218400.0,8.6296,8.637,8.5848,8.5848,218400.0
2014-07-14 10:10:00,11.52,11.53,11.48,11.48,228000.0,8.5848,8.5923,8.555,8.555,228000.0
2014-07-14 10:20:00,11.48,11.48,11.44,11.45,374000.0,8.555,8.555,8.5252,8.5327,374000.0
2014-07-14 10:30:00,11.45,11.47,11.44,11.44,331600.0,8.5327,8.5476,8.5252,8.5252,331600.0
2014-07-14 10:40:00,11.44,11.45,11.41,11.42,289200.0,8.5252,8.5327,8.5029,8.5103,289200.0
2014-07-14 10:50:00,11.42,11.44,11.41,11.43,341600.0,8.5103,8.5252,8.5029,8.5178,341600.0
2014-07-14 11:00:00,11.42,11.44,11.4,11.44,306000.0,8.5103,8.5252,8.4954,8.5252,306000.0
2014-07-14 11:10:00,11.44,11.45,11.42,11.42,754000.0,8.5252,8.5327,8.5103,8.5103,754000.0
2014-07-14 11:20:00,11.42,11.45,11.41,11.45,227600.0,8.5103,8.5327,8.5029,8.5327,227600.0
2014-07-14 11:30:00,11.44,11.47,11.42,11.44,218800.0,8.5252,8.5476,8.5103,8.5252,218800.0
2014-07-14 11:40:00,11.44,11.46,11.43,11.44,183600.0,8.5252,8.5401,8.5178,8.5252,183600.0
2014-07-14 11:50:00,11.44,11.44,11.41,11.44,164400.0,8.5252,8.5252,8.5029,8.5252,164400.0
2014-07-14 12:00:00,11.44,11.45,11.44,11.45,280400.0,8.5252,8.5327,8.5252,8.5327,280400.0
2014-07-14 12:10:00,11.45,11.46,11.43,11.43,100800.0,8.5327,8.5401,8.5178,8.5178,100800.0
2014-07-14 12:20:00,11.43,11.44,11.43,11.43,124400.0,8.5178,8.5252,8.5178,8.5178,124400.0
2014-07-14 12:30:00,11.43,11.45,11.43,11.45,98800.0,8.5178,8.5327,8.5178,8.5327,98800.0
2014-07-14 12:40:00,11.44,11.45,11.43,11.45,140400.0,8.5252,8.5327,8.5178,8.5327,140400.0
2014-07-14 12:50:00,11.45,11.47,11.45,11.45,226800.0,8.5327,8.5476,8.5327,8.5327,226800.0
2014-07-14 13:00:00,11.45,11.45,11.42,11.42,128000.0,8.5327,8.5327,8.5103,8.5103,128000.0
2014-07-14 13:10:00,11.42,11.44,11.41,11.43,136000.0,8.5103,8.5252,8.5029,8.5178,136000.0
2014-07-14 13:20:00,11.43,11.44,11.41,11.42,206000.0,8.5178,8.5252,8.5029,8.5103,206000.0
2014-07-14 13:30:00,11.42,11.43,11.41,11.42,268800.0,8.5103,8.5178,8.5029,8.5103,268800.0
2014-07-14 13:40:00,11.42,11.43,11.41,11.42,331600.0,8.5103,8.5178,8.5029,8.5103,331600.0
2014-07-14 13:50:00,11.42,11.42,11.4,11.4,148000.0,8.5103,8.5103,8.4954,8.4954,148000.0
2014-07-14 14:00:00,11.4,11.41,11.39,11.41,178400.0,8.4954,8.5029,8.488,8.5029,178400.0
2014-07-14 14:10:00,11.41,11.42,11.4,11.41,224400.0,8.5029,8.5103,8.4954,8.5029,224400.0
2014-07-14 14:20:00,11.41,11.42,11.4,11.4,296000.0,8.5029,8.5103,8.4954,8.4954,296000.0
2014-07-14 14:30:00,11.4,11.4,11.39,11.4,202400.0,8.4954,8.4954,8.488,8.4954,202400.0
2014-07-14 14:40:00,11.4,11.4,11.4,11.4,176400.0,8.4954,8.4954,8.4954,8.4954,176400.0
2014-07-14 14:50:00,11.4,11.4,11.39,11.4,350000.0,8.4954,8.4954,8.488,8.4954,350000.0
2014-07-14 15:00:00,11.4,11.42,11.4,11.4,370800.0,8.4954,8.5103,8.4954,8.4954,370800.0
2014-07-14 15:10:00,11.4,11.4,11.39,11.39,410400.0,8.4954,8.4954,8.488,8.488,410400.0
2014-07-14 15:20:00,11.39,11.4,11.38,11.38,367600.0,8.488,8.4954,8.4805,8.4805,367600.0
2014-07-14 15:30:00,11.38,11.4,11.37,11.4,331200.0,8.4805,8.4954,8.4731,8.4954,331200.0
2014-07-14 15:40:00,11.39,11.39,11.38,11.39,557600.0,8.488,8.488,8.4805,8.488,557600.0
2014-07-14 15:50:00,11.38,11.39,11.37,11.38,1053200.0,8.4805,8.488,8.4731,8.4805,1053200.0
2014-07-15 09:30:00,11.37,11.4,11.29,11.3,474800.0,8.4731,8.4954,8.4134,8.4209,474800.0
2014-07-15 09:40:00,11.31,11.31,11.27,11.28,494400.0,8.4283,8.4283,8.3985,8.406,494400.0
2014-07-15 09:50:00,11.28,11.29,11.22,11.27,690800.0,8.406,8.4134,8.3613,8.3985,690800.0
2014-07-15 10:00:00,11.27,11.31,11.25,11.31,376000.0,8.3985,8.4283,8.3836,8.4283,376000.0
2014-07-15 10:10:00,11.3,11.31,11.24,11.24,268800.0,8.4209,8.4283,8.3762,8.3762,268800.0
2014-07-15 10:20:00,11.25,11.3,11.25,11.27,421600.0,8.3836,8.4209,8.3836,8.3985,421600.0
2014-07-15 10:30:00,11.27,11.28,11.26,11.27,237200.0,8.3985,8.406,8.3911,8.3985,237200.0
2014-07-15 10:40:00,11.26,11.28,11.24,11.24,166800.0,8.3911,8.406,8.3762,8.3762,166800.0
2014-07-15 10:50:00,11.24,11.26,11.22,11.23,641600.0,8.3762,8.3911,8.3613,8.3687,641600.0
2014-07-15 11:00:00,11.24,11.24,11.21,11.21,238000.0,8.3762,8.3762,8.3538,8.3538,238000.0
2014-07-15 11:10:00,11.21,11.22,11.19,11.2,558400.0,8.3538,8.3613,8.3389,8.3464,558400.0
2014-07-15 11:20:00,11.2,11.26,11.2,11.26,555600.0,8.3464,8.3911,8.3464,8.3911,555600.0
2014-07-15 11:30:00,11.25,11.28,11.25,11.28,958800.0,8.3836,8.406,8.3836,8.406,958800.0
2014-07-15 11:40:00,11.28,11.3,11.27,11.28,389600.0,8.406,8.4209,8.3985,8.406,389600.0
2014-07-15 11:50:00,11.28,11.29,11.26,11.26,437200.0,8.406,8.4134,8.3911,8.3911,437200.0
2014-07-15 12:00:00,11.26,11.27,11.24,11.24,864400.0,8.3911,8.3985,8.3762,8.3762,864400.0
2014-07-15 12:10:00,11.24,11.26,11.23,11.25,301600.0,8.3762,8.3911,8.3687,8.3836,301600.0
2014-07-15 12:20:00,11.25,11.28,11.22,11.28,697200.0,8.3836,8.406,8.3613,8.406,697200.0
2014-07-15 12:30:00,11.28,11.3,11.25,11.27,221600.0,8.406,8.4209,8.3836,8.3985,221600.0
2014-07-15 12:40:00,11.26,11.28,11.26,11.27,86400.0,8.3911,8.406,8.3911,8.3985,86400.0
2014-07-15 12:50:00,11.27,11.28,11.26,11.26,131600.0,8.3985,8.406,8.3911,8.3911,131600.0
2014-07-15 13:00:00,11.26,11.28,11.26,11.27,262400.0,8.3911,8.406,8.3911,8.3985,262400.0
2014-07-15 13:10:00,11.27,11.3,11.26,11.3,187600.0,8.3985,8.4209,8.3911,8.4209,187600.0
2014-07-15 13:20:00,11.3,11.31,11.29,11.3,179200.0,8.4209,8.4283,8.4134,8.4209,179200.0
2014-07-15 13:30:00,11.3,11.34,11.3,11.31,361200.0,8.4209,8.4507,8.4209,8.4283,361200.0
2014-07-15 13:40:00,11.31,11.33,11.31,11.32,260800.0,8.4283,8.4433,8.4283,8.4358,260800.0
2014-07-15 13:50:00,11.31,11.32,11.29,11.3,163200.0,8.4283,8.4358,8.4134,8.4209,163200.0
2014-07-15 14:00:00,11.3,11.31,11.3,11.3,241600.0,8.4209,8.4283,8.4209,8.4209,241600.0
2014-07-15 14:10:00,11.3,11.32,11.3,11.3,475200.0,8.4209,8.4358,8.4209,8.4209,475200.0
2014-07-15 14:20:00,11.3,11.3,11.29,11.29,189600.0,8.4209,8.4209,8.4134,8.4134,189600.0
2014-07-15 14:30:00,11.3,11.31,11.29,11.29,200400.0,8.4209,8.4283,8.4134,8.4134,200400.0
2014-07-15 14:40:00,11.29,11.31,11.29,11.3,150800.0,8.4134,8.4283,8.4134,8.4209,150800.0
2014-07-15 14:50:00,11.3,11.31,11.29,11.3,609200.0,8.4209,8.4283,8.4134,8.4209,609200.0
2014-07-15 15:00:00,11.3,11.3,11.29,11.3,802400.0,8.4209,8.4209,8.4134,8.4209,802400.0
2014-07-15 15:10:00,11.3,11.3,11.28,11.29,518400.0,8.4209,8.4209,8.406,8.4134,518400.0
2014-07-15 15:20:00,11.29,11.29,11.27,11.28,1044800.0,8.4134,8.4134,8.3985,8.406,1044800.0
2014-07-15 15:30:00,11.28,11.28,11.24,11.26,1327200.0,8.406,8.406,8.3762,8.3911,1327200.0
2014-07-15 15:40:00,11.26,11.26,11.24,11.25,1164400.0,8.3911,8.3911,8.3762,8.3836,1164400.0
2014-07-15 15:50:00,11.24,11.26,11.24,11.25,2581600.0,8.3762,8.3911,8.3762,8.3836,2581600.0
2014-07-16 09:30:00,11.28,11.31,11.22,11.24,357200.0,8.406,8.4283,8.3613,8.3762,357200.0
2014-07-16 09:40:00,11.24,11.26,11.21,11.22,575600.0,8.3762,8.3911,8.3538,8.3613,575600.0
2014-07-16 09:50:00,11.22,11.22,11.21,11.22,467200.0,8.3613,8.3613,8.3538,8.3613,467200.0
2014-07-16 10:00:00,11.22,11.26,11.22,11.25,765200.0,8.3613,8.3911,8.3613,8.3836,765200.0
2014-07-16 10:10:00,11.25,11.25,11.22,11.22,821600.0,8.3836,8.3836,8.3613,8.3613,821600.0
2014-07-16 10:20:00,11.22,11.24,11.21,11.23,251600.0,8.3613,8.3762,8.3538,8.3687,251600.0
2014-07-16 10:30:00,11.23,11.25,11.23,11.23,98400.0,8.3687,8.3836,8.3687,8.3687,98400.0
2014-07-16 10:40:00,11.23,11.24,11.22,11.22,186400.0,8.3687,8.3762,8.3613,8.3613,186400.0
2014-07-16 10:50:00,11.22,11.24,11.22,11.23,85600.0,8.3613,8.3762,8.3613,8.3687,85600.0
2014-07-16 11:00:00,11.23,11.25,11.22,11.25,109200.0,8.3687,8.3836,8.3613,8.3836,109200.0
2014-07-16 11:10:00,11.25,11.25,11.24,11.24,166800.0,8.3836,8.3836,8.3762,8.3762,166800.0
2014-07-16 11:20:00,11.24,11.24,11.24,11.24,132000.0,8.3762,8.3762,8.3762,8.3762,132000.0
2014-07-16 11:30:00,11.24,11.24,11.23,11.24,120800.0,8.3762,8.3762,8.3687,8.3762,120800.0
2014-07-16 11:40:00,11.24,11.24,11.23,11.24,85200.0,8.3762,8.3762,8.3687,8.3762,85200.0
2014-07-16 11:50:00,11.24,11.24,11.24,11.24,143200.0,8.3762,8.3762,8.3762,8.3762,143200.0
2014-07-16 12:00:00,11.24,11.29,11.24,11.29,413200.0,8.3762,8.4134,8.3762,8.4134,413200.0
2014-07-16 12:10:00,11.29,11.31,11.28,11.3,347200.0,8.4134,8.4283,8.406,8.4209,347200.0
2014-07-16 12:20:00,11.3,11.31,11.3,11.31,139200.0,8.4209,8.4283,8.4209,8.4283,139200.0
2014-07-16 12:30:00,11.31,11.31,11.29,11.31,286400.0,8.4283,8.4283,8.4134,8.4283,286400.0
2014-07-16 12:40:00,11.31,11.33,11.31,11.32,288000.0,8.4283,8.4433,8.4283,8.4358,288000.0
2014-07-16 12:50:00,11.32,11.34,11.32,11.34,125200.0,8.4358,8.4507,8.4358,8.4507,125200.0
2014-07-16 13:00:00,11.34,11.35,11.34,11.34,174800.0,8.4507,8.4582,8.4507,8.4507,174800.0
2014-07-16 13:10:00,11.34,11.35,11.34,11.35,127600.0,8.4507,8.4582,8.4507,8.4582,127600.0
2014-07-16 13:20:00,11.34,11.35,11.34,11.35,150400.0,8.4507,8.4582,8.4507,8.4582,150400.0
2014-07-16 13:30:00,11.35,11.36,11.34,11.35,160800.0,8.4582,8.4656,8.4507,8.4582,160800.0
2014-07-16 13:40:00,11.35,11.37,11.34,11.37,221200.0,8.4582,8.4731,8.4507,8.4731,221200.0
2014-07-16 13:50:00,11.37,11.37,11.37,11.37,135200.0,8.4731,8.4731,8.4731,8.4731,135200.0
2014-07-16 14:00:00,11.37,11.37,11.36,11.36,224000.0,8.4731,8.4731,8.4656,8.4656,224000.0
2014-07-16 14:10:00,11.36,11.36,11.36,11.36,147200.0,8.4656,8.4656,8.4656,8.4656,147200.0
2014-07-16 14:20:00,11.36,11.36,11.34,11.35,131200.0,8.4656,8.4656,8.4507,8.4582,131200.0
2014-07-16 14:30:00,11.35,11.35,11.33,11.33,211600.0,8.4582,8.4582,8.4433,8.4433,211600.0
2014-07-16 14:40:00,11.33,11.35,11.33,11.34,222000.0,8.4433,8.4582,8.4433,8.4507,222000.0
2014-07-16 14:50:00,11.35,11.35,11.34,11.35,143200.0,8.4582,8.4582,8.4507,8.4582,143200.0
2014-07-16 15:00:00,11.35,11.36,11.35,11.36,445600.0,8.4582,8.4656,8.4582,8.4656,445600.0
2014-07-16 15:10:00,11.36,11.38,11.36,11.38,305200.0,8.4656,8.4805,8.4656,8.4805,305200.0
2014-07-16 15:20:00,11.38,11.39,11.36,11.38,679200.0,8.4805,8.488,8.4656,8.4805,679200.0
2014-07-16 15:30:00,11.38,11.39,11.38,11.38,726800.0,8.4805,8.488,8.4805,8.4805,726800.0
2014-07-16 15:40:00,11.38,11.39,11.38,11.38,1608800.0,8.4805,8.488,8.4805,8.4805,1608800.0
2014-07-16 15:50:00,11.38,11.39,11.38,11.38,1864800.0,8.4805,8.488,8.4805,8.4805,1864800.0
2014-07-17 09:30:00,11.3,11.34,11.3,11.33,198000.0,8.4209,8.4507,8.4209,8.4433,198000.0
2014-07-17 09:40:00,11.33,11.33,11.31,11.32,232800.0,8.4433,8.4433,8.4283,8.4358,232800.0
2014-07-17 09:50:00,11.32,11.34,11.31,11.33,168400.0,8.4358,8.4507,8.4283,8.4433,168400.0
2014-07-17 10:00:00,11.33,11.34,11.31,11.33,264800.0,8.4433,8.4507,8.4283,8.4433,264800.0
2014-07-17 10:10:00,11.33,11.37,11.33,11.37,256000.0,8.4433,8.4731,8.4433,8.4731,256000.0
2014-07-17 10:20:00,11.36,11.39,11.36,11.39,347600.0,8.4656,8.488,8.4656,8.488,347600.0
2014-07-17 10:30:00,11.39,11.39,11.37,11.38,194000.0,8.488,8.488,8.4731,8.4805,194000.0
2014-07-17 10:40:00,11.37,11.4,11.37,11.37,162000.0,8.4731,8.4954,8.4731,8.4731,162000.0
2014-07-17 10:50:00,11.37,11.38,11.37,11.37,164800.0,8.4731,8.4805,8.4731,8.4731,164800.0
2014-07-17 11:00:00,11.37,11.39,11.36,11.36,158800.0,8.4731,8.488,8.4656,8.4656,158800.0
2014-07-17 11:10:00,11.36,11.37,11.33,11.36,197600.0,8.4656,8.4731,8.4433,8.4656,197600.0
2014-07-17 11:20:00,11.36,11.36,11.34,11.34,173200.0,8.4656,8.4656,8.4507,8.4507,173200.0
2014-07-17 11:30:00,11.34,11.35,11.33,11.35,257200.0,8.4507,8.4582,8.4433,8.4582,257200.0
2014-07-17 11:40:00,11.35,11.36,11.33,11.35,154400.0,8.4582,8.4656,8.4433,8.4582,154400.0
2014-07-17 11:50:00,11.35,11.36,11.34,11.34,120400.0,8.4582,8.4656,8.4507,8.4507,120400.0
2014-07-17 12:00:00,11.34,11.35,11.33,11.35,290000.0,8.4507,8.4582,8.4433,8.4582,290000.0
2014-07-17 12:10:00,11.35,11.38,11.35,11.38,300000.0,8.4582,8.4805,8.4582,8.4805,300000.0
2014-07-17 12:20:00,11.38,11.39,11.37,11.38,202800.0,8.4805,8.488,8.4731,8.4805,202800.0
2014-07-17 12:30:00,11.38,11.39,11.37,11.39,90800.0,8.4805,8.488,8.4731,8.488,90800.0
2014-07-17 12:40:00,11.38,11.38,11.37,11.38,96400.0,8.4805,8.4805,8.4731,8.4805,96400.0
2014-07-17 12:50:00,11.37,11.38,11.37,11.38,150400.0,8.4731,8.4805,8.4731,8.4805,150400.0
2014-07-17 13:00:00,11.38,11.38,11.38,11.38,109200.0,8.4805,8.4805,8.4805,8.4805,109200.0
2014-07-17 13:10:00,11.38,11.38,11.37,11.37,114400.0,8.4805,8.4805,8.4731,8.4731,114400.0
2014-07-17 13:20:00,11.37,11.37,11.35,11.35,82000.0,8.4731,8.4731,8.4582,8.4582,82000.0
2014-07-17 13:30:00,11.35,11.36,11.33,11.33,85600.0,8.4582,8.4656,8.4433,8.4433,85600.0
2014-07-17 13:40:00,11.33,11.34,11.33,11.34,120800.0,8.4433,8.4507,8.4433,8.4507,120800.0
2014-07-17 13:50:00,11.34,11.34,11.33,11.33,122000.0,8.4507,8.4507,8.4433,8.4433,122000.0
2014-07-17 14:00:00,11.33,11.33,11.32,11.33,141600.0,8.4433,8.4433,8.4358,8.4433,141600.0
2014-07-17 14:10:00,11.33,11.35,11.33,11.34,179600.0,8.4433,8.4582,8.4433,8.4507,179600.0
2014-07-17 14:20:00,11.34,11.34,11.33,11.33,230800.0,8.4507,8.4507,8.4433,8.4433,230800.0
2014-07-17 14:30:00,11.33,11.33,11.32,11.32,150400.0,8.4433,8.4433,8.4358,8.4358,150400.0
2014-07-17 14:40:00,11.33,11.33,11.31,11.32,134400.0,8.4433,8.4433,8.4283,8.4358,134400.0
2014-07-17 14:50:00,11.32,11.33,11.31,11.32,136800.0,8.4358,8.4433,8.4283,8.4358,136800.0
2014-07-17 15:00:00,11.32,11.32,11.3,11.3,252400.0,8.4358,8.4358,8.4209,8.4209,252400.0
2014-07-17 15:10:00,11.3,11.31,11.28,11.28,303600.0,8.4209,8.4283,8.406,8.406,303600.0
2014-07-17 15:20:00,11.28,11.29,11.28,11.28,339200.0,8.406,8.4134,8.406,8.406,339200.0
2014-07-17 15:30:00,11.28,11.29,11.27,11.28,305200.0,8.406,8.4134,8.3985,8.406,305200.0
2014-07-17 15:40:00,11.28,11.28,11.26,11.27,586400.0,8.406,8.406,8.3911,8.3985,586400.0
2014-07-17 15:50:00,11.27,11.28,11.25,11.26,1412800.0,8.3985,8.406,8.3836,8.3911,1412800.0
2014-07-18 09:30:00,11.29,11.29,11.23,11.27,1096000.0,8.4134,8.4134,8.3687,8.3985,1096000.0
2014-07-18 09:40:00,11.27,11.28,11.24,11.25,134400.0,8.3985,8.406,8.3762,8.3836,134400.0
2014-07-18 09:50:00,11.25,11.26,11.24,11.24,146400.0,8.3836,8.3911,8.3762,8.3762,146400.0
2014-07-18 10:00:00,11.24,11.25,11.23,11.25,154400.0,8.3762,8.3836,8.3687,8.3836,154400.0
2014-07-18 10:10:00,11.26,11.3,11.26,11.27,250400.0,8.3911,8.4209,8.3911,8.3985,250400.0
2014-07-18 10:20:00,11.27,11.28,11.26,11.26,105600.0,8.3985,8.406,8.3911,8.3911,105600.0
2014-07-18 10:30:00,11.26,11.27,11.26,11.26,54000.0,8.3911,8.3985,8.3911,8.3911,54000.0
2014-07-18 10:40:00,11.26,11.26,11.24,11.26,56400.0,8.3911,8.3911,8.3762,8.3911,56400.0
2014-07-18 10:50:00,11.26,11.28,11.26,11.27,150400.0,8.3911,8.406,8.3911,8.3985,150400.0
2014-07-18 11:00:00,11.27,11.27,11.25,11.26,245600.0,8.3985,8.3985,8.3836,8.3911,245600.0
2014-07-18 11:10:00,11.26,11.27,11.26,11.26,58400.0,8.3911,8.3985,8.3911,8.3911,58400.0
2014-07-18 11:20:00,11.27,11.27,11.25,11.26,67600.0,8.3985,8.3985,8.3836,8.3911,67600.0
2014-07-18 11:30:00,11.26,11.27,11.26,11.27,143600.0,8.3911,8.3985,8.3911,8.3985,143600.0
2014-07-18 11:40:00,11.27,11.27,11.26,11.27,76000.0,8.3985,8.3985,8.3911,8.3985,76000.0
2014-07-18 11:50:00,11.27,11.27,11.26,11.26,159600.0,8.3985,8.3985,8.3911,8.3911,159600.0
2014-07-18 12:00:00,11.26,11.27,11.26,11.26,64800.0,8.3911,8.3985,8.3911,8.3911,64800.0
2014-07-18 12:10:00,11.26,11.26,11.24,11.26,173200.0,8.3911,8.3911,8.3762,8.3911,173200.0
2014-07-18 12:20:00,11.26,11.28,11.26,11.27,60800.0,8.3911,8.406,8.3911,8.3985,60800.0
2014-07-18 12:30:00,11.27,11.28,11.27,11.27,55200.0,8.3985,8.406,8.3985,8.3985,55200.0
2014-07-18 12:40:00,11.27,11.28,11.27,11.27,52400.0,8.3985,8.406,8.3985,8.3985,52400.0
2014-07-18 12:50:00,11.28,11.28,11.27,11.27,38400.0,8.406,8.406,8.3985,8.3985,38400.0
2014-07-18 13:00:00,11.27,11.27,11.25,11.26,51600.0,8.3985,8.3985,8.3836,8.3911,51600.0
2014-07-18 13:10:00,11.26,11.26,11.24,11.24,115200.0,8.3911,8.3911,8.3762,8.3762,115200.0
2014-07-18 13:20:00,11.24,11.24,11.22,11.22,46000.0,8.3762,8.3762,8.3613,8.3613,46000.0
2014-07-18 13:30:00,11.22,11.23,11.22,11.22,154400.0,8.3613,8.3687,8.3613,8.3613,154400.0
2014-07-18 13:40:00,11.22,11.23,11.22,11.23,65200.0,8.3613,8.3687,8.3613,8.3687,65200.0
2014-07-18 13:50:00,11.22,11.24,11.22,11.23,44400.0,8.3613,8.3762,8.3613,8.3687,44400.0
2014-07-18 14:00:00,11.23,11.24,11.22,11.23,162400.0,8.3687,8.3762,8.3613,8.3687,162400.0
2014-07-18 14:10:00,11.23,11.25,11.23,11.25,55200.0,8.3687,8.3836,8.3687,8.3836,55200.0
2014-07-18 14:20:00,11.25,11.33,11.25,11.32,1022400.0,8.3836,8.4433,8.3836,8.4358,1022400.0
2014-07-18 14:30:00,11.32,11.36,11.32,11.34,673600.0,8.4358,8.4656,8.4358,8.4507,673600.0
2014-07-18 14:40:00,11.34,11.36,11.33,11.35,229600.0,8.4507,8.4656,8.4433,8.4582,229600.0
2014-07-18 14:50:00,11.35,11.37,11.34,11.36,256400.0,8.4582,8.4731,8.4507,8.4656,256400.0
2014-07-18 15:00:00,11.35,11.35,11.35,11.35,112000.0,8.4582,8.4582,8.4582,8.4582,112000.0
2014-07-18 15:10:00,11.35,11.36,11.33,11.35,264400.0,8.4582,8.4656,8.4433,8.4582,264400.0
2014-07-18 15:20:00,11.35,11.36,11.35,11.36,246400.0,8.4582,8.4656,8.4582,8.4656,246400.0
2014-07-18 15:30:00,11.36,11.36,11.35,11.36,80400.0,8.4656,8.4656,8.4582,8.4656,80400.0
2014-07-18 15:40:00,11.35,11.36,11.35,11.35,286400.0,8.4582,8.4656,8.4582,8.4582,286400.0
2014-07-18 15:50:00,11.35,11.35,11.34,11.34,845200.0,8.4582,8.4582,8.4507,8.4507,845200.0
2014-07-21 09:30:00,11.28,11.3,11.25,11.28,258000.0,8.406,8.4209,8.3836,8.406,258000.0
2014-07-21 09:40:00,11.28,11.3,11.27,11.28,102800.0,8.406,8.4209,8.3985,8.406,102800.0
2014-07-21 09:50:00,11.28,11.29,11.27,11.29,89200.0,8.406,8.4134,8.3985,8.4134,89200.0
2014-07-21 10:00:00,11.29,11.31,11.28,11.3,166000.0,8.4134,8.4283,8.406,8.4209,166000.0
2014-07-21 10:10:00,11.3,11.31,11.28,11.3,122000.0,8.4209,8.4283,8.406,8.4209,122000.0
2014-07-21 10:20:00,11.3,11.31,11.29,11.31,50800.0,8.4209,8.4283,8.4134,8.4283,50800.0
2014-07-21 10:30:00,11.31,11.31,11.28,11.29,77600.0,8.4283,8.4283,8.406,8.4134,77600.0
2014-07-21 10:40:00,11.29,11.29,11.26,11.27,161600.0,8.4134,8.4134,8.3911,8.3985,161600.0
2014-07-21 10:50:00,11.27,11.28,11.27,11.28,96800.0,8.3985,8.406,8.3985,8.406,96800.0
2014-07-21 11:00:00,11.27,11.28,11.27,11.27,143200.0,8.3985,8.406,8.3985,8.3985,143200.0
2014-07-21 11:10:00,11.27,11.27,11.25,11.26,115200.0,8.3985,8.3985,8.3836,8.3911,115200.0
2014-07-21 11:20:00,11.26,11.27,11.26,11.26,56000.0,8.3911,8.3985,8.3911,8.3911,56000.0
2014-07-21 11:30:00,11.26,11.27,11.25,11.25,41600.0,8.3911,8.3985,8.3836,8.3836,41600.0
2014-07-21 11:40:00,11.26,11.27,11.25,11.26,91600.0,8.3911,8.3985,8.3836,8.3911,91600.0
2014-07-21 11:50:00,11.26,11.27,11.26,11.27,135200.0,8.3911,8.3985,8.3911,8.3985,135200.0
2014-07-21 12:00:00,11.27,11.27,11.25,11.26,84000.0,8.3985,8.3985,8.3836,8.3911,84000.0
2014-07-21 12:10:00,11.26,11.26,11.25,11.25,33200.0,8.3911,8.3911,8.3836,8.3836,33200.0
2014-07-21 12:20:00,11.25,11.25,11.24,11.24,37200.0,8.3836,8.3836,8.3762,8.3762,37200.0
2014-07-21 12:30:00,11.24,11.26,11.24,11.25,34000.0,8.3762,8.3911,8.3762,8.3836,34000.0
2014-07-21 12:40:00,11.25,11.26,11.25,11.25,35200.0,8.3836,8.3911,8.3836,8.3836,35200.0
2014-07-21 12:50:00,11.25,11.25,11.24,11.25,42400.0,8.3836,8.3836,8.3762,8.3836,42400.0
2014-07-21 13:00:00,11.25,11.26,11.24,11.26,44000.0,8.3836,8.3911,8.3762,8.3911,44000.0
2014-07-21 13:10:00,11.26,11.26,11.25,11.26,233600.0,8.3911,8.3911,8.3836,8.3911,233600.0
2014-07-21 13:20:00,11.26,11.26,11.24,11.25,173200.0,8.3911,8.3911,8.3762,8.3836,173200.0
2014-07-21 13:30:00,11.25,11.26,11.24,11.26,89600.0,8.3836,8.3911,8.3762,8.3911,89600.0
2014-07-21 13:40:00,11.26,11.28,11.26,11.28,68400.0,8.3911,8.406,8.3911,8.406,68400.0
2014-07-21 13:50:00,11.28,11.28,11.26,11.27,61600.0,8.406,8.406,8.3911,8.3985,61600.0
2014-07-21 14:00:00,11.27,11.27,11.26,11.27,124400.0,8.3985,8.3985,8.3911,8.3985,124400.0
2014-07-21 14:10:00,11.27,11.27,11.25,11.25,132000.0,8.3985,8.3985,8.3836,8.3836,132000.0
2014-07-21 14:20:00,11.25,11.26,11.24,11.24,75200.0,8.3836,8.3911,8.3762,8.3762,75200.0
2014-07-21 14:30:00,11.24,11.25,11.24,11.24,92000.0,8.3762,8.3836,8.3762,8.3762,92000.0
2014-07-21 14:40:00,11.24,11.25,11.24,11.25,98800.0,8.3762,8.3836,8.3762,8.3836,98800.0
2014-07-21 14:50:00,11.25,11.26,11.24,11.24,183600.0,8.3836,8.3911,8.3762,8.3762,183600.0
2014-07-21 15:00:00,11.25,11.25,11.24,11.24,135600.0,8.3836,8.3836,8.3762,8.3762,135600.0
2014-07-21 15:10:00,11.24,11.25,11.24,11.25,127200.0,8.3762,8.3836,8.3762,8.3836,127200.0
2014-07-21 15:20:00,11.24,11.26,11.24,11.26,134000.0,8.3762,8.3911,8.3762,8.3911,134000.0
2014-07-21 15:30:00,11.26,11.26,11.24,11.25,314800.0,8.3911,8.3911,8.3762,8.3836,314800.0
2014-07-21 15:40:00,11.25,11.26,11.25,11.25,212800.0,8.3836,8.3911,8.3836,8.3836,212800.0
2014-07-21 15:50:00,11.25,11.25,11.24,11.25,318000.0,8.3836,8.3836,8.3762,8.3836,318000.0
2014-07-22 09:30:00,11.26,11.32,11.26,11.32,218000.0,8.3911,8.4358,8.3911,8.4358,218000.0
2014-07-22 09:40:00,11.31,11.31,11.28,11.3,254400.0,8.4283,8.4283,8.406,8.4209,254400.0
2014-07-22 09:50:00,11.3,11.31,11.28,11.28,104800.0,8.4209,8.4283,8.406,8.406,104800.0
2014-07-22 10:00:00,11.29,11.3,11.28,11.29,79200.0,8.4134,8.4209,8.406,8.4134,79200.0
2014-07-22 10:10:00,11.29,11.3,11.28,11.28,120400.0,8.4134,8.4209,8.406,8.406,120400.0
2014-07-22 10:20:00,11.28,11.3,11.28,11.29,100000.0,8.406,8.4209,8.406,8.4134,100000.0
2014-07-22 10:30:00,11.3,11.3,11.27,11.3,423600.0,8.4209,8.4209,8.3985,8.4209,423600.0
2014-07-22 10:40:00,11.29,11.31,11.29,11.3,161200.0,8.4134,8.4283,8.4134,8.4209,161200.0
2014-07-22 10:50:00,11.3,11.3,11.29,11.29,62800.0,8.4209,8.4209,8.4134,8.4134,62800.0
2014-07-22 11:00:00,11.29,11.31,11.28,11.29,95600.0,8.4134,8.4283,8.406,8.4134,95600.0
2014-07-22 11:10:00,11.28,11.29,11.28,11.28,37600.0,8.406,8.4134,8.406,8.406,37600.0
2014-07-22 11:20:00,11.28,11.29,11.28,11.28,41200.0,8.406,8.4134,8.406,8.406,41200.0
2014-07-22 11:30:00,11.28,11.28,11.27,11.28,50400.0,8.406,8.406,8.3985,8.406,50400.0
2014-07-22 11:40:00,11.28,11.29,11.27,11.27,39600.0,8.406,8.4134,8.3985,8.3985,39600.0
2014-07-22 11:50:00,11.27,11.27,11.26,11.26,50400.0,8.3985,8.3985,8.3911,8.3911,50400.0
2014-07-22 12:00:00,11.26,11.27,11.26,11.27,85600.0,8.3911,8.3985,8.3911,8.3985,85600.0
2014-07-22 12:10:00,11.27,11.28,11.27,11.28,74000.0,8.3985,8.406,8.3985,8.406,74000.0
2014-07-22 12:20:00,11.28,11.29,11.27,11.29,56400.0,8.406,8.4134,8.3985,8.4134,56400.0
2014-07-22 12:30:00,11.29,11.29,11.28,11.28,42400.0,8.4134,8.4134,8.406,8.406,42400.0
2014-07-22 12:40:00,11.27,11.27,11.27,11.27,52800.0,8.3985,8.3985,8.3985,8.3985,52800.0
2014-07-22 12:50:00,11.27,11.27,11.25,11.25,165200.0,8.3985,8.3985,8.3836,8.3836,165200.0
2014-07-22 13:00:00,11.25,11.25,11.24,11.24,142000.0,8.3836,8.3836,8.3762,8.3762,142000.0
2014-07-22 13:10:00,11.24,11.24,11.23,11.23,136800.0,8.3762,8.3762,8.3687,8.3687,136800.0
2014-07-22 13:20:00,11.23,11.24,11.22,11.23,146800.0,8.3687,8.3762,8.3613,8.3687,146800.0
2014-07-22 13:30:00,11.22,11.24,11.22,11.22,99600.0,8.3613,8.3762,8.3613,8.3613,99600.0
2014-07-22 13:40:00,11.22,11.22,11.22,11.22,100800.0,8.3613,8.3613,8.3613,8.3613,100800.0
2014-07-22 13:50:00,11.22,11.22,11.2,11.2,192000.0,8.3613,8.3613,8.3464,8.3464,192000.0
2014-07-22 14:00:00,11.2,11.21,11.2,11.21,110000.0,8.3464,8.3538,8.3464,8.3538,110000.0
2014-07-22 14:10:00,11.21,11.22,11.2,11.21,182400.0,8.3538,8.3613,8.3464,8.3538,182400.0
2014-07-22 14:20:00,11.21,11.22,11.21,11.22,193600.0,8.3538,8.3613,8.3538,8.3613,193600.0
2014-07-22 14:30:00,11.22,11.24,11.22,11.24,114000.0,8.3613,8.3762,8.3613,8.3762,114000.0
2014-07-22 14:40:00,11.23,11.23,11.22,11.23,184800.0,8.3687,8.3687,8.3613,8.3687,184800.0
2014-07-22 14:50:00,11.23,11.24,11.23,11.24,168800.0,8.3687,8.3762,8.3687,8.3762,168800.0
2014-07-22 15:00:00,11.24,11.26,11.24,11.25,293600.0,8.3762,8.3911,8.3762,8.3836,293600.0
2014-07-22 15:10:00,11.25,11.26,11.25,11.25,176000.0,8.3836,8.3911,8.3836,8.3836,176000.0
2014-07-22 15:20:00,11.26,11.26,11.25,11.25,94400.0,8.3911,8.3911,8.3836,8.3836,94400.0
2014-07-22 15:30:00,11.26,11.26,11.24,11.24,614800.0,8.3911,8.3911,8.3762,8.3762,614800.0
2014-07-22 15:40:00,11.24,11.25,11.24,11.25,454800.0,8.3762,8.3836,8.3762,8.3836,454800.0
2014-07-22 15:50:00,11.25,11.25,11.23,11.24,1263200.0,8.3836,8.3836,8.3687,8.3762,1263200.0
2014-07-23 09:30:00,11.18,11.18,11.12,11.16,222800.0,8.3782,8.3782,8.3332,8.3632,222800.0
2014-07-23 09:40:00,11.16,11.18,11.14,11.18,140800.0,8.3632,8.3782,8.3482,8.3782,140800.0
2014-07-23 09:50:00,11.18,11.19,11.16,11.17,239600.0,8.3782,8.3857,8.3632,8.3707,239600.0
2014-07-23 10:00:00,11.17,11.18,11.13,11.15,489600.0,8.3707,8.3782,8.3407,8.3557,489600.0
2014-07-23 10:10:00,11.15,11.16,11.15,11.15,143600.0,8.3557,8.3632,8.3557,8.3557,143600.0
2014-07-23 10:20:00,11.15,11.16,11.13,11.14,179200.0,8.3557,8.3632,8.3407,8.3482,179200.0
2014-07-23 10:30:00,11.15,11.18,11.15,11.18,209200.0,8.3557,8.3782,8.3557,8.3782,209200.0
2014-07-23 10:40:00,11.18,11.18,11.15,11.16,416000.0,8.3782,8.3782,8.3557,8.3632,416000.0
2014-07-23 10:50:00,11.17,11.17,11.15,11.17,152400.0,8.3707,8.3707,8.3557,8.3707,152400.0
2014-07-23 11:00:00,11.17,11.18,11.16,11.17,315200.0,8.3707,8.3782,8.3632,8.3707,315200.0
2014-07-23 11:10:00,11.17,11.18,11.16,11.16,126000.0,8.3707,8.3782,8.3632,8.3632,126000.0
2014-07-23 11:20:00,11.17,11.17,11.15,11.15,189600.0,8.3707,8.3707,8.3557,8.3557,189600.0
2014-07-23 11:30:00,11.15,11.16,11.13,11.13,216800.0,8.3557,8.3632,8.3407,8.3407,216800.0
2014-07-23 11:40:00,11.13,11.14,11.13,11.14,184800.0,8.3407,8.3482,8.3407,8.3482,184800.0
2014-07-23 11:50:00,11.14,11.15,11.13,11.13,106400.0,8.3482,8.3557,8.3407,8.3407,106400.0
2014-07-23 12:00:00,11.14,11.15,11.13,11.13,41600.0,8.3482,8.3557,8.3407,8.3407,41600.0
2014-07-23 12:10:00,11.13,11.14,11.12,11.13,75200.0,8.3407,8.3482,8.3332,8.3407,75200.0
2014-07-23 12:20:00,11.13,11.13,11.12,11.12,78000.0,8.3407,8.3407,8.3332,8.3332,78000.0
2014-07-23 12:30:00,11.12,11.12,11.1,11.11,109600.0,8.3332,8.3332,8.3182,8.3257,109600.0
2014-07-23 12:40:00,11.11,11.12,11.11,11.11,63200.0,8.3257,8.3332,8.3257,8.3257,63200.0
2014-07-23 12:50:00,11.11,11.12,11.1,11.12,58000.0,8.3257,8.3332,8.3182,8.3332,58000.0
2014-07-23 13:00:00,11.12,11.12,11.11,11.11,45600.0,8.3332,8.3332,8.3257,8.3257,45600.0
2014-07-23 13:10:00,11.11,11.12,11.1,11.11,67200.0,8.3257,8.3332,8.3182,8.3257,67200.0
2014-07-23 13:20:00,11.11,11.13,11.11,11.11,216000.0,8.3257,8.3407,8.3257,8.3257,216000.0
2014-07-23 13:30:00,11.11,11.13,11.11,11.11,108000.0,8.3257,8.3407,8.3257,8.3257,108000.0
2014-07-23 13:40:00,11.11,11.12,11.1,11.11,244000.0,8.3257,8.3332,8.3182,8.3257,244000.0
2014-07-23 13:50:00,11.1,11.1,11.1,11.1,40400.0,8.3182,8.3182,8.3182,8.3182,40400.0
2014-07-23 14:00:00,11.1,11.1,11.09,11.1,174800.0,8.3182,8.3182,8.3107,8.3182,174800.0
2014-07-23 14:10:00,11.1,11.11,11.1,11.11,362400.0,8.3182,8.3257,8.3182,8.3257,362400.0
2014-07-23 14:20:00,11.11,11.12,11.11,11.11,70800.0,8.3257,8.3332,8.3257,8.3257,70800.0
2014-07-23 14:30:00,11.11,11.12,11.11,11.11,108000.0,8.3257,8.3332,8.3257,8.3257,108000.0
2014-07-23 14:40:00,11.11,11.11,11.1,11.1,84400.0,8.3257,8.3257,8.3182,8.3182,84400.0
2014-07-23 14:50:00,11.1,11.11,11.1,11.11,98000.0,8.3182,8.3257,8.3182,8.3257,98000.0
2014-07-23 15:00:00,11.1,11.12,11.1,11.11,345200.0,8.3182,8.3332,8.3182,8.3257,345200.0
2014-07-23 15:10:00,11.11,11.12,11.11,11.11,166000.0,8.3257,8.3332,8.3257,8.3257,166000.0
2014-07-23 15:20:00,11.12,11.13,11.11,11.13,216000.0,8.3332,8.3407,8.3257,8.3407,216000.0
2014-07-23 15:30:00,11.13,11.14,11.13,11.14,272800.0,8.3407,8.3482,8.3407,8.3482,272800.0
2014-07-23 15:40:00,11.14,11.15,11.14,11.14,369200.0,8.3482,8.3557,8.3482,8.3482,369200.0
2014-07-23 15:50:00,11.14,11.15,11.14,11.15,769600.0,8.3482,8.3557,8.3482,8.3557,769600.0
2014-07-24 09:30:00,11.2,11.25,11.19,11.21,403200.0,8.3932,8.4306,8.3857,8.4007,403200.0
2014-07-24 09:40:00,11.22,11.26,11.22,11.25,174800.0,8.4081,8.4381,8.4081,8.4306,174800.0
2014-07-24 09:50:00,11.25,11.25,11.23,11.23,140000.0,8.4306,8.4306,8.4156,8.4156,140000.0
2014-07-24 10:00:00,11.23,11.24,11.21,11.24,292400.0,8.4156,8.4231,8.4007,8.4231,292400.0
2014-07-24 10:10:00,11.24,11.24,11.21,11.24,216400.0,8.4231,8.4231,8.4007,8.4231,216400.0
2014-07-24 10:20:00,11.24,11.25,11.23,11.25,139600.0,8.4231,8.4306,8.4156,8.4306,139600.0
2014-07-24 10:30:00,11.25,11.25,11.23,11.24,139200.0,8.4306,8.4306,8.4156,8.4231,139200.0
2014-07-24 10:40:00,11.24,11.25,11.24,11.24,236400.0,8.4231,8.4306,8.4231,8.4231,236400.0
2014-07-24 10:50:00,11.25,11.26,11.24,11.25,131600.0,8.4306,8.4381,8.4231,8.4306,131600.0
2014-07-24 11:00:00,11.25,11.26,11.24,11.26,178000.0,8.4306,8.4381,8.4231,8.4381,178000.0
2014-07-24 11:10:00,11.26,11.27,11.25,11.26,175600.0,8.4381,8.4456,8.4306,8.4381,175600.0
2014-07-24 11:20:00,11.26,11.26,11.25,11.25,132800.0,8.4381,8.4381,8.4306,8.4306,132800.0
2014-07-24 11:30:00,11.24,11.26,11.24,11.24,159600.0,8.4231,8.4381,8.4231,8.4231,159600.0
2014-07-24 11:40:00,11.24,11.24,11.23,11.24,92000.0,8.4231,8.4231,8.4156,8.4231,92000.0
2014-07-24 11:50:00,11.24,11.24,11.24,11.24,72400.0,8.4231,8.4231,8.4231,8.4231,72400.0
2014-07-24 12:00:00,11.24,11.26,11.24,11.26,346800.0,8.4231,8.4381,8.4231,8.4381,346800.0
2014-07-24 12:10:00,11.26,11.28,11.26,11.28,134400.0,8.4381,8.4531,8.4381,8.4531,134400.0
2014-07-24 12:20:00,11.28,11.29,11.27,11.28,167600.0,8.4531,8.4606,8.4456,8.4531,167600.0
2014-07-24 12:30:00,11.28,11.28,11.26,11.27,264800.0,8.4531,8.4531,8.4381,8.4456,264800.0
2014-07-24 12:40:00,11.27,11.29,11.27,11.29,154000.0,8.4456,8.4606,8.4456,8.4606,154000.0
2014-07-24 12:50:00,11.29,11.29,11.28,11.29,79200.0,8.4606,8.4606,8.4531,8.4606,79200.0
2014-07-24 13:00:00,11.29,11.29,11.27,11.28,90000.0,8.4606,8.4606,8.4456,8.4531,90000.0
2014-07-24 13:10:00,11.28,11.28,11.27,11.27,86400.0,8.4531,8.4531,8.4456,8.4456,86400.0
2014-07-24 13:20:00,11.27,11.27,11.27,11.27,96800.0,8.4456,8.4456,8.4456,8.4456,96800.0
2014-07-24 13:30:00,11.27,11.27,11.26,11.26,57600.0,8.4456,8.4456,8.4381,8.4381,57600.0
2014-07-24 13:40:00,11.26,11.26,11.25,11.25,55600.0,8.4381,8.4381,8.4306,8.4306,55600.0
2014-07-24 13:50:00,11.25,11.27,11.25,11.27,141600.0,8.4306,8.4456,8.4306,8.4456,141600.0
2014-07-24 14:00:00,11.27,11.27,11.25,11.26,62000.0,8.4456,8.4456,8.4306,8.4381,62000.0
2014-07-24 14:10:00,11.26,11.26,11.26,11.26,91200.0,8.4381,8.4381,8.4381,8.4381,91200.0
2014-07-24 14:20:00,11.26,11.26,11.26,11.26,66800.0,8.4381,8.4381,8.4381,8.4381,66800.0
2014-07-24 14:30:00,11.26,11.26,11.25,11.25,108000.0,8.4381,8.4381,8.4306,8.4306,108000.0
2014-07-24 14:40:00,11.25,11.26,11.25,11.25,115200.0,8.4306,8.4381,8.4306,8.4306,115200.0
2014-07-24 14:50:00,11.25,11.26,11.25,11.25,109600.0,8.4306,8.4381,8.4306,8.4306,109600.0
2014-07-24 15:00:00,11.25,11.25,11.25,11.25,82800.0,8.4306,8.4306,8.4306,8.4306,82800.0
2014-07-24 15:10:00,11.25,11.26,11.25,11.26,164800.0,8.4306,8.4381,8.4306,8.4381,164800.0
2014-07-24 15:20:00,11.26,11.26,11.25,11.26,398800.0,8.4381,8.4381,8.4306,8.4381,398800.0
2014-07-24 15:30:00,11.26,11.26,11.25,11.25,764800.0,8.4381,8.4381,8.4306,8.4306,764800.0
2014-07-24 15:40:00,11.25,11.25,11.24,11.25,724000.0,8.4306,8.4306,8.4231,8.4306,724000.0
2014-07-24 15:50:00,11.25,11.26,11.25,11.25,543200.0,8.4306,8.4381,8.4306,8.4306,543200.0
2014-07-25 09:30:00,11.22,11.26,11.2,11.25,261200.0,8.4081,8.4381,8.3932,8.4306,261200.0
2014-07-25 09:40:00,11.25,11.26,11.22,11.24,75600.0,8.4306,8.4381,8.4081,8.4231,75600.0
2014-07-25 09:50:00,11.25,11.28,11.24,11.26,407600.0,8.4306,8.4531,8.4231,8.4381,407600.0
2014-07-25 10:00:00,11.27,11.27,11.25,11.25,158000.0,8.4456,8.4456,8.4306,8.4306,158000.0
2014-07-25 10:10:00,11.25,11.26,11.24,11.24,142400.0,8.4306,8.4381,8.4231,8.4231,142400.0
2014-07-25 10:20:00,11.25,11.27,11.24,11.26,247200.0,8.4306,8.4456,8.4231,8.4381,247200.0
2014-07-25 10:30:00,11.26,11.27,11.25,11.27,179600.0,8.4381,8.4456,8.4306,8.4456,179600.0
2014-07-25 10:40:00,11.27,11.27,11.26,11.27,38000.0,8.4456,8.4456,8.4381,8.4456,38000.0
2014-07-25 10:50:00,11.27,11.27,11.24,11.24,45200.0,8.4456,8.4456,8.4231,8.4231,45200.0
2014-07-25 11:00:00,11.25,11.26,11.24,11.26,167600.0,8.4306,8.4381,8.4231,8.4381,167600.0
2014-07-25 11:10:00,11.26,11.26,11.25,11.26,126000.0,8.4381,8.4381,8.4306,8.4381,126000.0
2014-07-25 11:20:00,11.26,11.27,11.25,11.26,78400.0,8.4381,8.4456,8.4306,8.4381,78400.0
2014-07-25 11:30:00,11.26,11.26,11.25,11.25,62000.0,8.4381,8.4381,8.4306,8.4306,62000.0
2014-07-25 11:40:00,11.25,11.26,11.25,11.25,37200.0,8.4306,8.4381,8.4306,8.4306,37200.0
2014-07-25 11:50:00,11.25,11.26,11.25,11.25,72000.0,8.4306,8.4381,8.4306,8.4306,72000.0
2014-07-25 12:00:00,11.25,11.27,11.25,11.27,52800.0,8.4306,8.4456,8.4306,8.4456,52800.0
2014-07-25 12:10:00,11.27,11.27,11.27,11.27,40800.0,8.4456,8.4456,8.4456,8.4456,40800.0
2014-07-25 12:20:00,11.27,11.27,11.26,11.26,43600.0,8.4456,8.4456,8.4381,8.4381,43600.0
2014-07-25 12:30:00,11.26,11.26,11.26,11.26,39200.0,8.4381,8.4381,8.4381,8.4381,39200.0
2014-07-25 12:40:00,11.26,11.3,11.26,11.29,246000.0,8.4381,8.4681,8.4381,8.4606,246000.0
2014-07-25 12:50:00,11.29,11.29,11.28,11.28,100800.0,8.4606,8.4606,8.4531,8.4531,100800.0
2014-07-25 13:00:00,11.28,11.29,11.28,11.29,214800.0,8.4531,8.4606,8.4531,8.4606,214800.0
2014-07-25 13:10:00,11.29,11.29,11.28,11.29,61200.0,8.4606,8.4606,8.4531,8.4606,61200.0
2014-07-25 13:20:00,11.28,11.29,11.28,11.29,140800.0,8.4531,8.4606,8.4531,8.4606,140800.0
2014-07-25 13:30:00,11.29,11.29,11.27,11.28,96000.0,8.4606,8.4606,8.4456,8.4531,96000.0
2014-07-25 13:40:00,11.28,11.28,11.27,11.27,40800.0,8.4531,8.4531,8.4456,8.4456,40800.0
2014-07-25 13:50:00,11.27,11.27,11.26,11.27,64400.0,8.4456,8.4456,8.4381,8.4456,64400.0
2014-07-25 14:00:00,11.27,11.28,11.26,11.27,166800.0,8.4456,8.4531,8.4381,8.4456,166800.0
2014-07-25 14:10:00,11.27,11.28,11.27,11.28,66000.0,8.4456,8.4531,8.4456,8.4531,66000.0
2014-07-25 14:20:00,11.28,11.28,11.27,11.27,71600.0,8.4531,8.4531,8.4456,8.4456,71600.0
2014-07-25 14:30:00,11.27,11.29,11.27,11.28,99200.0,8.4456,8.4606,8.4456,8.4531,99200.0
2014-07-25 14:40:00,11.29,11.29,11.28,11.29,36800.0,8.4606,8.4606,8.4531,8.4606,36800.0
2014-07-25 14:50:00,11.28,11.3,11.28,11.29,185200.0,8.4531,8.4681,8.4531,8.4606,185200.0
2014-07-25 15:00:00,11.29,11.29,11.29,11.29,110000.0,8.4606,8.4606,8.4606,8.4606,110000.0
2014-07-25 15:10:00,11.29,11.3,11.29,11.29,196000.0,8.4606,8.4681,8.4606,8.4606,196000.0
2014-07-25 15:20:00,11.29,11.29,11.28,11.28,216400.0,8.4606,8.4606,8.4531,8.4531,216400.0
2014-07-25 15:30:00,11.28,11.28,11.27,11.28,221200.0,8.4531,8.4531,8.4456,8.4531,221200.0
2014-07-25 15:40:00,11.28,11.29,11.27,11.29,291200.0,8.4531,8.4606,8.4456,8.4606,291200.0
2014-07-25 15:50:00,11.29,11.3,11.28,11.29,592800.0,8.4606,8.4681,8.4531,8.4606,592800.0
2014-07-28 09:30:00,11.28,11.32,11.25,11.26,244000.0,8.4531,8.4831,8.4306,8.4381,244000.0
2014-07-28 09:40:00,11.27,11.27,11.24,11.25,206800.0,8.4456,8.4456,8.4231,8.4306,206800.0
2014-07-28 09:50:00,11.25,11.26,11.25,11.25,188400.0,8.4306,8.4381,8.4306,8.4306,188400.0
2014-07-28 10:00:00,11.25,11.26,11.24,11.24,250800.0,8.4306,8.4381,8.4231,8.4231,250800.0
2014-07-28 10:10:00,11.24,11.26,11.24,11.25,167600.0,8.4231,8.4381,8.4231,8.4306,167600.0
2014-07-28 10:20:00,11.25,11.25,11.24,11.25,447600.0,8.4306,8.4306,8.4231,8.4306,447600.0
2014-07-28 10:30:00,11.25,11.26,11.24,11.26,131200.0,8.4306,8.4381,8.4231,8.4381,131200.0
2014-07-28 10:40:00,11.25,11.26,11.24,11.24,84400.0,8.4306,8.4381,8.4231,8.4231,84400.0
2014-07-28 10:50:00,11.25,11.26,11.24,11.25,86400.0,8.4306,8.4381,8.4231,8.4306,86400.0
2014-07-28 11:00:00,11.25,11.26,11.25,11.26,144800.0,8.4306,8.4381,8.4306,8.4381,144800.0
2014-07-28 11:10:00,11.26,11.27,11.25,11.25,243200.0,8.4381,8.4456,8.4306,8.4306,243200.0
2014-07-28 11:20:00,11.25,11.26,11.25,11.25,392800.0,8.4306,8.4381,8.4306,8.4306,392800.0
2014-07-28 11:30:00,11.26,11.26,11.24,11.25,152000.0,8.4381,8.4381,8.4231,8.4306,152000.0
2014-07-28 11:40:00,11.25,11.25,11.24,11.24,1052000.0,8.4306,8.4306,8.4231,8.4231,1052000.0
2014-07-28 11:50:00,11.25,11.25,11.24,11.25,69200.0,8.4306,8.4306,8.4231,8.4306,69200.0
2014-07-28 12:00:00,11.25,11.25,11.24,11.25,92000.0,8.4306,8.4306,8.4231,8.4306,92000.0
2014-07-28 12:10:00,11.25,11.25,11.25,11.25,45600.0,8.4306,8.4306,8.4306,8.4306,45600.0
2014-07-28 12:20:00,11.25,11.25,11.24,11.24,166400.0,8.4306,8.4306,8.4231,8.4231,166400.0
2014-07-28 12:30:00,11.24,11.24,11.24,11.24,50400.0,8.4231,8.4231,8.4231,8.4231,50400.0
2014-07-28 12:40:00,11.24,11.24,11.24,11.24,88800.0,8.4231,8.4231,8.4231,8.4231,88800.0
2014-07-28 12:50:00,11.24,11.24,11.22,11.23,70800.0,8.4231,8.4231,8.4081,8.4156,70800.0
2014-07-28 13:00:00,11.23,11.23,11.23,11.23,52400.0,8.4156,8.4156,8.4156,8.4156,52400.0
2014-07-28 13:10:00,11.23,11.25,11.23,11.24,79200.0,8.4156,8.4306,8.4156,8.4231,79200.0
2014-07-28 13:20:00,11.24,11.26,11.24,11.25,281200.0,8.4231,8.4381,8.4231,8.4306,281200.0
2014-07-28 13:30:00,11.25,11.28,11.25,11.27,186800.0,8.4306,8.4531,8.4306,8.4456,186800.0
2014-07-28 13:40:00,11.27,11.28,11.27,11.27,85200.0,8.4456,8.4531,8.4456,8.4456,85200.0
2014-07-28 13:50:00,11.27,11.27,11.26,11.26,101200.0,8.4456,8.4456,8.4381,8.4381,101200.0
2014-07-28 14:00:00,11.26,11.3,11.26,11.29,460800.0,8.4381,8.4681,8.4381,8.4606,460800.0
2014-07-28 14:10:00,11.29,11.3,11.28,11.28,194000.0,8.4606,8.4681,8.4531,8.4531,194000.0
2014-07-28 14:20:00,11.28,11.28,11.26,11.27,147200.0,8.4531,8.4531,8.4381,8.4456,147200.0
2014-07-28 14:30:00,11.27,11.27,11.26,11.26,78800.0,8.4456,8.4456,8.4381,8.4381,78800.0
2014-07-28 14:40:00,11.26,11.26,11.25,11.25,103200.0,8.4381,8.4381,8.4306,8.4306,103200.0
2014-07-28 14:50:00,11.25,11.26,11.25,11.26,220800.0,8.4306,8.4381,8.4306,8.4381,220800.0
2014-07-28 15:00:00,11.26,11.26,11.26,11.26,295600.0,8.4381,8.4381,8.4381,8.4381,295600.0
2014-07-28 15:10:00,11.26,11.26,11.25,11.26,213200.0,8.4381,8.4381,8.4306,8.4381,213200.0
2014-07-28 15:20:00,11.25,11.26,11.25,11.25,214400.0,8.4306,8.4381,8.4306,8.4306,214400.0
2014-07-28 15:30:00,11.25,11.26,11.25,11.25,198800.0,8.4306,8.4381,8.4306,8.4306,198800.0
2014-07-28 15:40:00,11.26,11.26,11.25,11.26,397200.0,8.4381,8.4381,8.4306,8.4381,397200.0
2014-07-28 15:50:00,11.26,11.26,11.25,11.25,816400.0,8.4381,8.4381,8.4306,8.4306,816400.0
2014-07-29 09:30:00,11.26,11.28,11.24,11.26,243200.0,8.4381,8.4531,8.4231,8.4381,243200.0
2014-07-29 09:40:00,11.26,11.27,11.25,11.25,142000.0,8.4381,8.4456,8.4306,8.4306,142000.0
2014-07-29 09:50:00,11.25,11.26,11.25,11.26,177200.0,8.4306,8.4381,8.4306,8.4381,177200.0
2014-07-29 10:00:00,11.26,11.26,11.25,11.26,202800.0,8.4381,8.4381,8.4306,8.4381,202800.0
2014-07-29 10:10:00,11.26,11.27,11.25,11.26,169600.0,8.4381,8.4456,8.4306,8.4381,169600.0
2014-07-29 10:20:00,11.27,11.27,11.26,11.27,182400.0,8.4456,8.4456,8.4381,8.4456,182400.0
2014-07-29 10:30:00,11.27,11.27,11.25,11.26,104800.0,8.4456,8.4456,8.4306,8.4381,104800.0
2014-07-29 10:40:00,11.26,11.26,11.25,11.26,93200.0,8.4381,8.4381,8.4306,8.4381,93200.0
2014-07-29 10:50:00,11.26,11.26,11.25,11.25,149600.0,8.4381,8.4381,8.4306,8.4306,149600.0
2014-07-29 11:00:00,11.25,11.26,11.24,11.24,165600.0,8.4306,8.4381,8.4231,8.4231,165600.0
2014-07-29 11:10:00,11.24,11.26,11.24,11.26,226400.0,8.4231,8.4381,8.4231,8.4381,226400.0
2014-07-29 11:20:00,11.26,11.27,11.25,11.25,85200.0,8.4381,8.4456,8.4306,8.4306,85200.0
2014-07-29 11:30:00,11.25,11.26,11.24,11.25,722000.0,8.4306,8.4381,8.4231,8.4306,722000.0
2014-07-29 11:40:00,11.25,11.26,11.24,11.24,205200.0,8.4306,8.4381,8.4231,8.4231,205200.0
2014-07-29 11:50:00,11.24,11.24,11.23,11.24,126400.0,8.4231,8.4231,8.4156,8.4231,126400.0
2014-07-29 12:00:00,11.24,11.25,11.23,11.25,319600.0,8.4231,8.4306,8.4156,8.4306,319600.0
2014-07-29 12:10:00,11.25,11.26,11.24,11.25,90400.0,8.4306,8.4381,8.4231,8.4306,90400.0
2014-07-29 12:20:00,11.24,11.26,11.24,11.26,264400.0,8.4231,8.4381,8.4231,8.4381,264400.0
2014-07-29 12:30:00,11.26,11.26,11.25,11.25,85200.0,8.4381,8.4381,8.4306,8.4306,85200.0
2014-07-29 12:40:00,11.25,11.26,11.25,11.26,164400.0,8.4306,8.4381,8.4306,8.4381,164400.0
2014-07-29 12:50:00,11.26,11.26,11.26,11.26,79200.0,8.4381,8.4381,8.4381,8.4381,79200.0
2014-07-29 13:00:00,11.26,11.26,11.25,11.25,63600.0,8.4381,8.4381,8.4306,8.4306,63600.0
2014-07-29 13:10:00,11.25,11.26,11.25,11.25,110400.0,8.4306,8.4381,8.4306,8.4306,110400.0
2014-07-29 13:20:00,11.25,11.26,11.25,11.25,51200.0,8.4306,8.4381,8.4306,8.4306,51200.0
2014-07-29 13:30:00,11.25,11.26,11.25,11.25,130000.0,8.4306,8.4381,8.4306,8.4306,130000.0
2014-07-29 13:40:00,11.25,11.25,11.25,11.25,27200.0,8.4306,8.4306,8.4306,8.4306,27200.0
2014-07-29 13:50:00,11.25,11.26,11.25,11.25,266000.0,8.4306,8.4381,8.4306,8.4306,266000.0
2014-07-29 14:00:00,11.25,11.25,11.24,11.24,170400.0,8.4306,8.4306,8.4231,8.4231,170400.0
2014-07-29 14:10:00,11.24,11.26,11.24,11.25,814400.0,8.4231,8.4381,8.4231,8.4306,814400.0
2014-07-29 14:20:00,11.25,11.26,11.24,11.26,366800.0,8.4306,8.4381,8.4231,8.4381,366800.0
2014-07-29 14:30:00,11.25,11.26,11.24,11.25,198000.0,8.4306,8.4381,8.4231,8.4306,198000.0
2014-07-29 14:40:00,11.25,11.26,11.25,11.25,260800.0,8.4306,8.4381,8.4306,8.4306,260800.0
2014-07-29 14:50:00,11.25,11.26,11.25,11.25,119600.0,8.4306,8.4381,8.4306,8.4306,119600.0
2014-07-29 15:00:00,11.25,11.26,11.25,11.25,231600.0,8.4306,8.4381,8.4306,8.4306,231600.0
2014-07-29 15:10:00,11.25,11.26,11.25,11.25,237200.0,8.4306,8.4381,8.4306,8.4306,237200.0
2014-07-29 15:20:00,11.25,11.25,11.25,11.25,176000.0,8.4306,8.4306,8.4306,8.4306,176000.0
2014-07-29 15:30:00,11.25,11.25,11.24,11.24,191200.0,8.4306,8.4306,8.4231,8.4231,191200.0
2014-07-29 15:40:00,11.24,11.25,11.24,11.25,324800.0,8.4231,8.4306,8.4231,8.4306,324800.0
2014-07-29 15:50:00,11.25,11.25,11.24,11.25,882400.0,8.4306,8.4306,8.4231,8.4306,882400.0
2014-07-30 09:30:00,11.25,11.28,11.24,11.24,206400.0,8.4306,8.4531,8.4231,8.4231,206400.0
2014-07-30 09:40:00,11.25,11.26,11.24,11.25,613600.0,8.4306,8.4381,8.4231,8.4306,613600.0
2014-07-30 09:50:00,11.24,11.25,11.22,11.23,302800.0,8.4231,8.4306,8.4081,8.4156,302800.0
2014-07-30 10:00:00,11.23,11.24,11.21,11.22,152000.0,8.4156,8.4231,8.4007,8.4081,152000.0
2014-07-30 10:10:00,11.22,11.25,11.22,11.25,286400.0,8.4081,8.4306,8.4081,8.4306,286400.0
2014-07-30 10:20:00,11.25,11.25,11.22,11.23,204000.0,8.4306,8.4306,8.4081,8.4156,204000.0
2014-07-30 10:30:00,11.23,11.24,11.22,11.22,126400.0,8.4156,8.4231,8.4081,8.4081,126400.0
2014-07-30 10:40:00,11.21,11.24,11.21,11.22,480000.0,8.4007,8.4231,8.4007,8.4081,480000.0
2014-07-30 10:50:00,11.22,11.24,11.22,11.24,199200.0,8.4081,8.4231,8.4081,8.4231,199200.0
2014-07-30 11:00:00,11.23,11.24,11.22,11.23,368400.0,8.4156,8.4231,8.4081,8.4156,368400.0
2014-07-30 11:10:00,11.23,11.23,11.22,11.22,81600.0,8.4156,8.4156,8.4081,8.4081,81600.0
2014-07-30 11:20:00,11.22,11.24,11.22,11.23,136000.0,8.4081,8.4231,8.4081,8.4156,136000.0
2014-07-30 11:30:00,11.23,11.24,11.22,11.23,126000.0,8.4156,8.4231,8.4081,8.4156,126000.0
2014-07-30 11:40:00,11.23,11.23,11.22,11.22,238400.0,8.4156,8.4156,8.4081,8.4081,238400.0
2014-07-30 11:50:00,11.22,11.23,11.21,11.21,111200.0,8.4081,8.4156,8.4007,8.4007,111200.0
2014-07-30 12:00:00,11.21,11.22,11.21,11.22,85200.0,8.4007,8.4081,8.4007,8.4081,85200.0
2014-07-30 12:10:00,11.22,11.23,11.21,11.22,61600.0,8.4081,8.4156,8.4007,8.4081,61600.0
2014-07-30 12:20:00,11.22,11.23,11.21,11.23,94400.0,8.4081,8.4156,8.4007,8.4156,94400.0
2014-07-30 12:30:00,11.23,11.24,11.22,11.23,118800.0,8.4156,8.4231,8.4081,8.4156,118800.0
2014-07-30 12:40:00,11.23,11.24,11.23,11.24,158000.0,8.4156,8.4231,8.4156,8.4231,158000.0
2014-07-30 12:50:00,11.24,11.24,11.22,11.22,64000.0,8.4231,8.4231,8.4081,8.4081,64000.0
2014-07-30 13:00:00,11.22,11.23,11.21,11.22,316400.0,8.4081,8.4156,8.4007,8.4081,316400.0
2014-07-30 13:10:00,11.22,11.22,11.21,11.21,80800.0,8.4081,8.4081,8.4007,8.4007,80800.0
2014-07-30 13:20:00,11.21,11.22,11.21,11.22,206800.0,8.4007,8.4081,8.4007,8.4081,206800.0
2014-07-30 13:30:00,11.22,11.23,11.21,11.21,450000.0,8.4081,8.4156,8.4007,8.4007,450000.0
2014-07-30 13:40:00,11.21,11.22,11.2,11.21,82800.0,8.4007,8.4081,8.3932,8.4007,82800.0
2014-07-30 13:50:00,11.21,11.22,11.21,11.22,92400.0,8.4007,8.4081,8.4007,8.4081,92400.0
2014-07-30 14:00:00,11.22,11.25,11.21,11.22,512800.0,8.4081,8.4306,8.4007,8.4081,512800.0
2014-07-30 14:10:00,11.22,11.25,11.22,11.24,432400.0,8.4081,8.4306,8.4081,8.4231,432400.0
2014-07-30 14:20:00,11.24,11.24,11.22,11.23,317200.0,8.4231,8.4231,8.4081,8.4156,317200.0
2014-07-30 14:30:00,11.23,11.24,11.22,11.23,709600.0,8.4156,8.4231,8.4081,8.4156,709600.0
2014-07-30 14:40:00,11.24,11.24,11.21,11.22,194000.0,8.4231,8.4231,8.4007,8.4081,194000.0
2014-07-30 14:50:00,11.22,11.22,11.21,11.22,113600.0,8.4081,8.4081,8.4007,8.4081,113600.0
2014-07-30 15:00:00,11.22,11.22,11.21,11.22,528000.0,8.4081,8.4081,8.4007,8.4081,528000.0
2014-07-30 15:10:00,11.22,11.23,11.22,11.22,536400.0,8.4081,8.4156,8.4081,8.4081,536400.0
2014-07-30 15:20:00,11.22,11.23,11.22,11.22,166000.0,8.4081,8.4156,8.4081,8.4081,166000.0
2014-07-30 15:30:00,11.22,11.25,11.22,11.24,958400.0,8.4081,8.4306,8.4081,8.4231,958400.0
2014-07-30 15:40:00,11.24,11.25,11.24,11.24,359200.0,8.4231,8.4306,8.4231,8.4231,359200.0
2014-07-30 15:50:00,11.24,11.24,11.23,11.24,590000.0,8.4231,8.4231,8.4156,8.4231,590000.0
2014-07-31 09:30:00,11.21,11.21,11.17,11.18,328800.0,8.4007,8.4007,8.3707,8.3782,328800.0
2014-07-31 09:40:00,11.18,11.2,11.17,11.19,244800.0,8.3782,8.3932,8.3707,8.3857,244800.0
2014-07-31 09:50:00,11.19,11.19,11.16,11.17,221200.0,8.3857,8.3857,8.3632,8.3707,221200.0
2014-07-31 10:00:00,11.17,11.18,11.16,11.18,304800.0,8.3707,8.3782,8.3632,8.3782,304800.0
2014-07-31 10:10:00,11.18,11.2,11.18,11.19,163200.0,8.3782,8.3932,8.3782,8.3857,163200.0
2014-07-31 10:20:00,11.19,11.19,11.16,11.17,437200.0,8.3857,8.3857,8.3632,8.3707,437200.0
2014-07-31 10:30:00,11.17,11.19,11.15,11.19,485600.0,8.3707,8.3857,8.3557,8.3857,485600.0
2014-07-31 10:40:00,11.19,11.19,11.17,11.17,317200.0,8.3857,8.3857,8.3707,8.3707,317200.0
2014-07-31 10:50:00,11.17,11.17,11.13,11.13,124400.0,8.3707,8.3707,8.3407,8.3407,124400.0
2014-07-31 11:00:00,11.14,11.15,11.13,11.13,194000.0,8.3482,8.3557,8.3407,8.3407,194000.0
2014-07-31 11:10:00,11.13,11.14,11.13,11.14,188800.0,8.3407,8.3482,8.3407,8.3482,188800.0
2014-07-31 11:20:00,11.14,11.14,11.13,11.13,180000.0,8.3482,8.3482,8.3407,8.3407,180000.0
2014-07-31 11:30:00,11.13,11.14,11.11,11.13,513200.0,8.3407,8.3482,8.3257,8.3407,513200.0
2014-07-31 11:40:00,11.12,11.12,11.07,11.08,180800.0,8.3332,8.3332,8.2957,8.3032,180800.0
2014-07-31 11:50:00,11.07,11.08,11.04,11.05,304000.0,8.2957,8.3032,8.2733,8.2808,304000.0
2014-07-31 12:00:00,11.05,11.06,11.04,11.06,251200.0,8.2808,8.2882,8.2733,8.2882,251200.0
2014-07-31 12:10:00,11.06,11.06,11.05,11.06,392000.0,8.2882,8.2882,8.2808,8.2882,392000.0
2014-07-31 12:20:00,11.06,11.06,11.05,11.06,428000.0,8.2882,8.2882,8.2808,8.2882,428000.0
2014-07-31 12:30:00,11.06,11.07,11.06,11.06,210800.0,8.2882,8.2957,8.2882,8.2882,210800.0
2014-07-31 12:40:00,11.06,11.07,11.06,11.07,318800.0,8.2882,8.2957,8.2882,8.2957,318800.0
2014-07-31 12:50:00,11.07,11.08,11.07,11.08,399600.0,8.2957,8.3032,8.2957,8.3032,399600.0
2014-07-31 13:00:00,11.08,11.11,11.08,11.1,358400.0,8.3032,8.3257,8.3032,8.3182,358400.0
2014-07-31 13:10:00,11.1,11.11,11.1,11.11,258800.0,8.3182,8.3257,8.3182,8.3257,258800.0
2014-07-31 13:20:00,11.11,11.11,11.11,11.11,452000.0,8.3257,8.3257,8.3257,8.3257,452000.0
2014-07-31 13:30:00,11.11,11.12,11.11,11.12,304400.0,8.3257,8.3332,8.3257,8.3332,304400.0
2014-07-31 13:40:00,11.12,11.13,11.12,11.13,248400.0,8.3332,8.3407,8.3332,8.3407,248400.0
2014-07-31 13:50:00,11.13,11.15,11.13,11.15,216000.0,8.3407,8.3557,8.3407,8.3557,216000.0
2014-07-31 14:00:00,11.14,11.16,11.14,11.15,318800.0,8.3482,8.3632,8.3482,8.3557,318800.0
2014-07-31 14:10:00,11.15,11.15,11.15,11.15,192400.0,8.3557,8.3557,8.3557,8.3557,192400.0
2014-07-31 14:20:00,11.15,11.16,11.15,11.15,192000.0,8.3557,8.3632,8.3557,8.3557,192000.0
2014-07-31 14:30:00,11.15,11.16,11.13,11.13,190400.0,8.3557,8.3632,8.3407,8.3407,190400.0
2014-07-31 14:40:00,11.13,11.15,11.13,11.13,516000.0,8.3407,8.3557,8.3407,8.3407,516000.0
2014-07-31 14:50:00,11.13,11.14,11.12,11.12,691600.0,8.3407,8.3482,8.3332,8.3332,691600.0
2014-07-31 15:00:00,11.12,11.14,11.12,11.13,519200.0,8.3332,8.3482,8.3332,8.3407,519200.0
2014-07-31 15:10:00,11.13,11.13,11.09,11.09,468800.0,8.3407,8.3407,8.3107,8.3107,468800.0
2014-07-31 15:20:00,11.09,11.1,11.09,11.1,520400.0,8.3107,8.3182,8.3107,8.3182,520400.0
2014-07-31 15:30:00,11.1,11.13,11.1,11.13,464800.0,8.3182,8.3407,8.3182,8.3407,464800.0
2014-07-31 15:40:00,11.13,11.14,11.12,11.12,784000.0,8.3407,8.3482,8.3332,8.3332,784000.0
2014-07-31 15:50:00,11.12,11.12,11.09,11.09,1287200.0,8.3332,8.3332,8.3107,8.3107,1287200.0
2014-08-01 09:30:00,11.09,11.12,11.06,11.11,215600.0,8.3107,8.3332,8.2882,8.3257,215600.0
2014-08-01 09:40:00,11.11,11.12,11.07,11.08,169600.0,8.3257,8.3332,8.2957,8.3032,169600.0
2014-08-01 09:50:00,11.08,11.09,11.07,11.08,238400.0,8.3032,8.3107,8.2957,8.3032,238400.0
2014-08-01 10:00:00,11.08,11.1,11.06,11.06,346400.0,8.3032,8.3182,8.2882,8.2882,346400.0
2014-08-01 10:10:00,11.06,11.07,11.02,11.02,113600.0,8.2882,8.2957,8.2583,8.2583,113600.0
2014-08-01 10:20:00,11.02,11.04,11.02,11.03,120800.0,8.2583,8.2733,8.2583,8.2658,120800.0
2014-08-01 10:30:00,11.03,11.04,11.01,11.02,170400.0,8.2658,8.2733,8.2508,8.2583,170400.0
2014-08-01 10:40:00,11.02,11.02,11.0,11.0,136000.0,8.2583,8.2583,8.2433,8.2433,136000.0
2014-08-01 10:50:00,11.0,11.02,11.0,11.02,128800.0,8.2433,8.2583,8.2433,8.2583,128800.0
2014-08-01 11:00:00,11.01,11.02,10.99,10.99,182400.0,8.2508,8.2583,8.2358,8.2358,182400.0
2014-08-01 11:10:00,10.99,10.99,10.98,10.98,186400.0,8.2358,8.2358,8.2283,8.2283,186400.0
2014-08-01 11:20:00,10.98,10.99,10.97,10.97,102800.0,8.2283,8.2358,8.2208,8.2208,102800.0
2014-08-01 11:30:00,10.98,10.99,10.97,10.97,155600.0,8.2283,8.2358,8.2208,8.2208,155600.0
2014-08-01 11:40:00,10.97,10.98,10.97,10.97,96400.0,8.2208,8.2283,8.2208,8.2208,96400.0
2014-08-01 11:50:00,10.97,10.97,10.96,10.97,163200.0,8.2208,8.2208,8.2133,8.2208,163200.0
2014-08-01 12:00:00,10.97,10.97,10.96,10.96,105600.0,8.2208,8.2208,8.2133,8.2133,105600.0
2014-08-01 12:10:00,10.96,10.97,10.96,10.97,123600.0,8.2133,8.2208,8.2133,8.2208,123600.0
2014-08-01 12:20:00,10.97,10.98,10.96,10.97,102400.0,8.2208,8.2283,8.2133,8.2208,102400.0
2014-08-01 12:30:00,10.97,10.97,10.97,10.97,104400.0,8.2208,8.2208,8.2208,8.2208,104400.0
2014-08-01 12:40:00,10.97,10.98,10.97,10.97,150000.0,8.2208,8.2283,8.2208,8.2208,150000.0
2014-08-01 12:50:00,10.97,10.98,10.97,10.97,158400.0,8.2208,8.2283,8.2208,8.2208,158400.0
2014-08-01 13:00:00,10.97,10.98,10.96,10.97,112400.0,8.2208,8.2283,8.2133,8.2208,112400.0
2014-08-01 13:10:00,10.97,10.98,10.97,10.97,128000.0,8.2208,8.2283,8.2208,8.2208,128000.0
2014-08-01 13:20:00,10.97,11.0,10.97,11.0,150400.0,8.2208,8.2433,8.2208,8.2433,150400.0
2014-08-01 13:30:00,11.0,11.02,11.0,11.02,111200.0,8.2433,8.2583,8.2433,8.2583,111200.0
2014-08-01 13:40:00,11.01,11.02,11.0,11.02,89200.0,8.2508,8.2583,8.2433,8.2583,89200.0
2014-08-01 13:50:00,11.02,11.03,11.0,11.03,125200.0,8.2583,8.2658,8.2433,8.2658,125200.0
2014-08-01 14:00:00,11.02,11.04,11.02,11.04,118800.0,8.2583,8.2733,8.2583,8.2733,118800.0
2014-08-01 14:10:00,11.04,11.04,11.03,11.04,87600.0,8.2733,8.2733,8.2658,8.2733,87600.0
2014-08-01 14:20:00,11.04,11.04,11.01,11.01,119200.0,8.2733,8.2733,8.2508,8.2508,119200.0
2014-08-01 14:30:00,11.01,11.03,11.01,11.03,121600.0,8.2508,8.2658,8.2508,8.2658,121600.0
2014-08-01 14:40:00,11.03,11.04,11.02,11.02,106000.0,8.2658,8.2733,8.2583,8.2583,106000.0
2014-08-01 14:50:00,11.02,11.03,11.02,11.03,80800.0,8.2583,8.2658,8.2583,8.2658,80800.0
2014-08-01 15:00:00,11.03,11.03,11.01,11.03,112800.0,8.2658,8.2658,8.2508,8.2658,112800.0
2014-08-01 15:10:00,11.03,11.05,11.03,11.04,148800.0,8.2658,8.2808,8.2658,8.2733,148800.0
2014-08-01 15:20:00,11.04,11.05,11.03,11.03,177600.0,8.2733,8.2808,8.2658,8.2658,177600.0
2014-08-01 15:30:00,11.03,11.04,11.02,11.04,136000.0,8.2658,8.2733,8.2583,8.2733,136000.0
2014-08-01 15:40:00,11.04,11.04,11.02,11.02,274000.0,8.2733,8.2733,8.2583,8.2583,274000.0
2014-08-01 15:50:00,11.02,11.03,11.01,11.03,430800.0,8.2583,8.2658,8.2508,8.2658,430800.0
2014-08-04 09:30:00,11.05,11.09,11.02,11.05,330800.0,8.2808,8.3107,8.2583,8.2808,330800.0
2014-08-04 09:40:00,11.05,11.06,11.03,11.05,97200.0,8.2808,8.2882,8.2658,8.2808,97200.0
2014-08-04 09:50:00,11.05,11.06,11.04,11.05,94000.0,8.2808,8.2882,8.2733,8.2808,94000.0
2014-08-04 10:00:00,11.04,11.06,11.03,11.05,188400.0,8.2733,8.2882,8.2658,8.2808,188400.0
2014-08-04 10:10:00,11.05,11.05,11.0,11.0,132000.0,8.2808,8.2808,8.2433,8.2433,132000.0
2014-08-04 10:20:00,11.0,11.01,10.99,11.0,88800.0,8.2433,8.2508,8.2358,8.2433,88800.0
2014-08-04 10:30:00,10.99,11.01,10.97,10.98,165200.0,8.2358,8.2508,8.2208,8.2283,165200.0
2014-08-04 10:40:00,10.98,10.99,10.97,10.99,79200.0,8.2283,8.2358,8.2208,8.2358,79200.0
2014-08-04 10:50:00,10.99,10.99,10.96,10.97,109200.0,8.2358,8.2358,8.2133,8.2208,109200.0
2014-08-04 11:00:00,10.97,10.98,10.96,10.98,80800.0,8.2208,8.2283,8.2133,8.2283,80800.0
2014-08-04 11:10:00,10.98,10.99,10.97,10.97,65200.0,8.2283,8.2358,8.2208,8.2208,65200.0
2014-08-04 11:20:00,10.97,11.0,10.97,11.0,43600.0,8.2208,8.2433,8.2208,8.2433,43600.0
2014-08-04 11:30:00,11.0,11.0,10.99,10.99,66400.0,8.2433,8.2433,8.2358,8.2358,66400.0
2014-08-04 11:40:00,10.99,10.99,10.98,10.99,58400.0,8.2358,8.2358,8.2283,8.2358,58400.0
2014-08-04 11:50:00,10.99,11.0,10.99,11.0,55200.0,8.2358,8.2433,8.2358,8.2433,55200.0
2014-08-04 12:00:00,11.0,11.01,10.99,10.99,50800.0,8.2433,8.2508,8.2358,8.2358,50800.0
2014-08-04 12:10:00,10.99,11.01,10.99,11.0,55600.0,8.2358,8.2508,8.2358,8.2433,55600.0
2014-08-04 12:20:00,11.0,11.02,11.0,11.01,48000.0,8.2433,8.2583,8.2433,8.2508,48000.0
2014-08-04 12:30:00,11.01,11.02,11.0,11.01,48000.0,8.2508,8.2583,8.2433,8.2508,48000.0
2014-08-04 12:40:00,11.01,11.02,11.01,11.01,152000.0,8.2508,8.2583,8.2508,8.2508,152000.0
2014-08-04 12:50:00,11.01,11.04,11.01,11.03,298800.0,8.2508,8.2733,8.2508,8.2658,298800.0
2014-08-04 13:00:00,11.03,11.04,11.03,11.04,77200.0,8.2658,8.2733,8.2658,8.2733,77200.0
2014-08-04 13:10:00,11.04,11.04,11.03,11.03,57200.0,8.2733,8.2733,8.2658,8.2658,57200.0
2014-08-04 13:20:00,11.04,11.05,11.04,11.04,43600.0,8.2733,8.2808,8.2733,8.2733,43600.0
2014-08-04 13:30:00,11.04,11.06,11.04,11.06,56800.0,8.2733,8.2882,8.2733,8.2882,56800.0
2014-08-04 13:40:00,11.06,11.08,11.05,11.08,94800.0,8.2882,8.3032,8.2808,8.3032,94800.0
2014-08-04 13:50:00,11.07,11.08,11.07,11.07,69600.0,8.2957,8.3032,8.2957,8.2957,69600.0
2014-08-04 14:00:00,11.07,11.08,11.07,11.07,104000.0,8.2957,8.3032,8.2957,8.2957,104000.0
2014-08-04 14:10:00,11.07,11.08,11.06,11.08,150400.0,8.2957,8.3032,8.2882,8.3032,150400.0
2014-08-04 14:20:00,11.08,11.08,11.07,11.07,72800.0,8.3032,8.3032,8.2957,8.2957,72800.0
2014-08-04 14:30:00,11.07,11.08,11.07,11.08,112000.0,8.2957,8.3032,8.2957,8.3032,112000.0
2014-08-04 14:40:00,11.08,11.1,11.08,11.09,130400.0,8.3032,8.3182,8.3032,8.3107,130400.0
2014-08-04 14:50:00,11.1,11.11,11.1,11.11,107600.0,8.3182,8.3257,8.3182,8.3257,107600.0
2014-08-04 15:00:00,11.1,11.11,11.1,11.1,79200.0,8.3182,8.3257,8.3182,8.3182,79200.0
2014-08-04 15:10:00,11.1,11.12,11.09,11.12,136000.0,8.3182,8.3332,8.3107,8.3332,136000.0
2014-08-04 15:20:00,11.12,11.13,11.11,11.12,240000.0,8.3332,8.3407,8.3257,8.3332,240000.0
2014-08-04 15:30:00,11.12,11.12,11.11,11.12,184000.0,8.3332,8.3332,8.3257,8.3332,184000.0
2014-08-04 15:40:00,11.12,11.13,11.12,11.13,253200.0,8.3332,8.3407,8.3332,8.3407,253200.0
2014-08-04 15:50:00,11.12,11.15,11.12,11.13,1231200.0,8.3332,8.3557,8.3332,8.3407,1231200.0
2014-08-05 09:30:00,11.08,11.11,11.01,11.01,220400.0,8.3032,8.3257,8.2508,8.2508,220400.0
2014-08-05 09:40:00,11.01,11.01,10.95,10.96,1146000.0,8.2508,8.2508,8.2058,8.2133,1146000.0
2014-08-05 09:50:00,10.96,10.97,10.95,10.97,449600.0,8.2133,8.2208,8.2058,8.2208,449600.0
2014-08-05 10:00:00,10.97,10.99,10.96,10.97,278000.0,8.2208,8.2358,8.2133,8.2208,278000.0
2014-08-05 10:10:00,10.97,10.99,10.97,10.99,253200.0,8.2208,8.2358,8.2208,8.2358,253200.0
2014-08-05 10:20:00,10.98,11.0,10.98,11.0,194800.0,8.2283,8.2433,8.2283,8.2433,194800.0
2014-08-05 10:30:00,11.0,11.0,10.98,10.98,460400.0,8.2433,8.2433,8.2283,8.2283,460400.0
2014-08-05 10:40:00,10.98,10.99,10.97,10.97,487600.0,8.2283,8.2358,8.2208,8.2208,487600.0
2014-08-05 10:50:00,10.97,10.97,10.94,10.94,500800.0,8.2208,8.2208,8.1983,8.1983,500800.0
2014-08-05 11:00:00,10.94,10.95,10.91,10.91,526400.0,8.1983,8.2058,8.1758,8.1758,526400.0
2014-08-05 11:10:00,10.91,10.94,10.9,10.93,417600.0,8.1758,8.1983,8.1683,8.1908,417600.0
2014-08-05 11:20:00,10.93,10.93,10.88,10.88,532800.0,8.1908,8.1908,8.1534,8.1534,532800.0
2014-08-05 11:30:00,10.89,10.89,10.86,10.87,460800.0,8.1608,8.1608,8.1384,8.1459,460800.0
2014-08-05 11:40:00,10.87,10.91,10.86,10.89,522400.0,8.1459,8.1758,8.1384,8.1608,522400.0
2014-08-05 11:50:00,10.89,10.93,10.89,10.92,102800.0,8.1608,8.1908,8.1608,8.1833,102800.0
2014-08-05 12:00:00,10.92,10.93,10.9,10.91,303600.0,8.1833,8.1908,8.1683,8.1758,303600.0
2014-08-05 12:10:00,10.91,10.91,10.88,10.88,217600.0,8.1758,8.1758,8.1534,8.1534,217600.0
2014-08-05 12:20:00,10.88,10.89,10.86,10.88,388000.0,8.1534,8.1608,8.1384,8.1534,388000.0
2014-08-05 12:30:00,10.88,10.9,10.88,10.88,122000.0,8.1534,8.1683,8.1534,8.1534,122000.0
2014-08-05 12:40:00,10.88,10.93,10.87,10.93,168000.0,8.1534,8.1908,8.1459,8.1908,168000.0
2014-08-05 12:50:00,10.93,10.96,10.93,10.95,136000.0,8.1908,8.2133,8.1908,8.2058,136000.0
2014-08-05 13:00:00,10.95,10.96,10.94,10.95,106000.0,8.2058,8.2133,8.1983,8.2058,106000.0
2014-08-05 13:10:00,10.95,10.96,10.95,10.96,155600.0,8.2058,8.2133,8.2058,8.2133,155600.0
2014-08-05 13:20:00,10.96,10.96,10.94,10.94,86400.0,8.2133,8.2133,8.1983,8.1983,86400.0
2014-08-05 13:30:00,10.94,10.95,10.9,10.9,384800.0,8.1983,8.2058,8.1683,8.1683,384800.0
2014-08-05 13:40:00,10.89,10.91,10.88,10.9,296000.0,8.1608,8.1758,8.1534,8.1683,296000.0
2014-08-05 13:50:00,10.9,10.9,10.88,10.88,132000.0,8.1683,8.1683,8.1534,8.1534,132000.0
2014-08-05 14:00:00,10.88,10.9,10.88,10.89,256400.0,8.1534,8.1683,8.1534,8.1608,256400.0
2014-08-05 14:10:00,10.89,10.93,10.89,10.92,343200.0,8.1608,8.1908,8.1608,8.1833,343200.0
2014-08-05 14:20:00,10.92,10.94,10.9,10.92,159600.0,8.1833,8.1983,8.1683,8.1833,159600.0
2014-08-05 14:30:00,10.92,10.95,10.92,10.94,229600.0,8.1833,8.2058,8.1833,8.1983,229600.0
2014-08-05 14:40:00,10.94,10.96,10.94,10.94,258000.0,8.1983,8.2133,8.1983,8.1983,258000.0
2014-08-05 14:50:00,10.95,10.96,10.94,10.96,348800.0,8.2058,8.2133,8.1983,8.2133,348800.0
2014-08-05 15:00:00,10.95,10.96,10.93,10.93,271600.0,8.2058,8.2133,8.1908,8.1908,271600.0
2014-08-05 15:10:00,10.93,10.93,10.92,10.93,222800.0,8.1908,8.1908,8.1833,8.1908,222800.0
2014-08-05 15:20:00,10.93,10.95,10.92,10.92,589600.0,8.1908,8.2058,8.1833,8.1833,589600.0
2014-08-05 15:30:00,10.93,10.96,10.92,10.94,483600.0,8.1908,8.2133,8.1833,8.1983,483600.0
2014-08-05 15:40:00,10.94,10.95,10.94,10.94,576800.0,8.1983,8.2058,8.1983,8.1983,576800.0
2014-08-05 15:50:00,10.94,10.95,10.93,10.94,1111600.0,8.1983,8.2058,8.1908,8.1983,1111600.0
2014-08-06 09:30:00,10.89,10.9,10.85,10.86,211600.0,8.1608,8.1683,8.1309,8.1384,211600.0
2014-08-06 09:40:00,10.87,10.94,10.87,10.94,154800.0,8.1459,8.1983,8.1459,8.1983,154800.0
2014-08-06 09:50:00,10.94,10.95,10.94,10.95,134400.0,8.1983,8.2058,8.1983,8.2058,134400.0
2014-08-06 10:00:00,10.94,10.97,10.94,10.96,132800.0,8.1983,8.2208,8.1983,8.2133,132800.0
2014-08-06 10:10:00,10.96,10.97,10.95,10.97,307200.0,8.2133,8.2208,8.2058,8.2208,307200.0
2014-08-06 10:20:00,10.97,11.0,10.97,11.0,176000.0,8.2208,8.2433,8.2208,8.2433,176000.0
2014-08-06 10:30:00,11.0,11.01,10.99,11.0,159600.0,8.2433,8.2508,8.2358,8.2433,159600.0
2014-08-06 10:40:00,11.0,11.0,10.97,10.99,64400.0,8.2433,8.2433,8.2208,8.2358,64400.0
2014-08-06 10:50:00,10.99,11.01,10.98,11.01,96800.0,8.2358,8.2508,8.2283,8.2508,96800.0
2014-08-06 11:00:00,11.0,11.01,10.99,11.01,71200.0,8.2433,8.2508,8.2358,8.2508,71200.0
2014-08-06 11:10:00,11.01,11.01,10.98,10.98,281200.0,8.2508,8.2508,8.2283,8.2283,281200.0
2014-08-06 11:20:00,10.98,10.99,10.97,10.97,177600.0,8.2283,8.2358,8.2208,8.2208,177600.0
2014-08-06 11:30:00,10.97,10.98,10.96,10.96,246400.0,8.2208,8.2283,8.2133,8.2133,246400.0
2014-08-06 11:40:00,10.96,10.97,10.95,10.96,201600.0,8.2133,8.2208,8.2058,8.2133,201600.0
2014-08-06 11:50:00,10.96,10.96,10.95,10.96,178800.0,8.2133,8.2133,8.2058,8.2133,178800.0
2014-08-06 12:00:00,10.96,10.99,10.96,10.98,80400.0,8.2133,8.2358,8.2133,8.2283,80400.0
2014-08-06 12:10:00,10.98,10.98,10.95,10.96,184800.0,8.2283,8.2283,8.2058,8.2133,184800.0
2014-08-06 12:20:00,10.95,10.98,10.95,10.97,59600.0,8.2058,8.2283,8.2058,8.2208,59600.0
2014-08-06 12:30:00,10.97,10.98,10.96,10.97,65200.0,8.2208,8.2283,8.2133,8.2208,65200.0
2014-08-06 12:40:00,10.97,10.97,10.95,10.95,62000.0,8.2208,8.2208,8.2058,8.2058,62000.0
2014-08-06 12:50:00,10.95,10.96,10.95,10.95,71600.0,8.2058,8.2133,8.2058,8.2058,71600.0
2014-08-06 13:00:00,10.95,10.95,10.94,10.95,64400.0,8.2058,8.2058,8.1983,8.2058,64400.0
2014-08-06 13:10:00,10.95,10.96,10.95,10.96,84800.0,8.2058,8.2133,8.2058,8.2133,84800.0
2014-08-06 13:20:00,10.96,10.97,10.95,10.96,72000.0,8.2133,8.2208,8.2058,8.2133,72000.0
2014-08-06 13:30:00,10.95,10.96,10.95,10.96,269600.0,8.2058,8.2133,8.2058,8.2133,269600.0
2014-08-06 13:40:00,10.97,10.98,10.95,10.95,139600.0,8.2208,8.2283,8.2058,8.2058,139600.0
2014-08-06 13:50:00,10.96,10.96,10.94,10.96,196400.0,8.2133,8.2133,8.1983,8.2133,196400.0
2014-08-06 14:00:00,10.96,10.96,10.95,10.95,226000.0,8.2133,8.2133,8.2058,8.2058,226000.0
2014-08-06 14:10:00,10.95,10.95,10.94,10.95,71200.0,8.2058,8.2058,8.1983,8.2058,71200.0
2014-08-06 14:20:00,10.95,10.95,10.94,10.95,150800.0,8.2058,8.2058,8.1983,8.2058,150800.0
2014-08-06 14:30:00,10.95,10.95,10.94,10.95,127600.0,8.2058,8.2058,8.1983,8.2058,127600.0
2014-08-06 14:40:00,10.95,10.97,10.95,10.97,127200.0,8.2058,8.2208,8.2058,8.2208,127200.0
2014-08-06 14:50:00,10.97,10.99,10.97,10.98,281200.0,8.2208,8.2358,8.2208,8.2283,281200.0
2014-08-06 15:00:00,10.98,11.01,10.98,11.0,366800.0,8.2283,8.2508,8.2283,8.2433,366800.0
2014-08-06 15:10:00,11.0,11.0,10.99,11.0,246800.0,8.2433,8.2433,8.2358,8.2433,246800.0
2014-08-06 15:20:00,11.0,11.0,10.99,10.99,188400.0,8.2433,8.2433,8.2358,8.2358,188400.0
2014-08-06 15:30:00,10.99,11.0,10.99,11.0,338800.0,8.2358,8.2433,8.2358,8.2433,338800.0
2014-08-06 15:40:00,11.0,11.0,10.99,11.0,364400.0,8.2433,8.2433,8.2358,8.2433,364400.0
2014-08-06 15:50:00,11.0,11.01,10.99,11.0,434400.0,8.2433,8.2508,8.2358,8.2433,434400.0
2014-08-07 09:30:00,11.06,11.12,11.02,11.1,214800.0,8.2882,8.3332,8.2583,8.3182,214800.0
2014-08-07 09:40:00,11.1,11.11,11.01,11.01,120800.0,8.3182,8.3257,8.2508,8.2508,120800.0
2014-08-07 09:50:00,11.01,11.03,11.01,11.02,215200.0,8.2508,8.2658,8.2508,8.2583,215200.0
2014-08-07 10:00:00,11.02,11.03,10.99,11.0,204400.0,8.2583,8.2658,8.2358,8.2433,204400.0
2014-08-07 10:10:00,11.0,11.0,10.99,10.99,313600.0,8.2433,8.2433,8.2358,8.2358,313600.0
2014-08-07 10:20:00,10.99,11.0,10.99,11.0,185200.0,8.2358,8.2433,8.2358,8.2433,185200.0
2014-08-07 10:30:00,11.0,11.01,10.99,11.0,162400.0,8.2433,8.2508,8.2358,8.2433,162400.0
2014-08-07 10:40:00,11.0,11.0,10.97,10.97,75200.0,8.2433,8.2433,8.2208,8.2208,75200.0
2014-08-07 10:50:00,10.97,10.98,10.94,10.97,91600.0,8.2208,8.2283,8.1983,8.2208,91600.0
2014-08-07 11:00:00,10.97,10.97,10.95,10.96,75200.0,8.2208,8.2208,8.2058,8.2133,75200.0
2014-08-07 11:10:00,10.96,10.96,10.94,10.96,115200.0,8.2133,8.2133,8.1983,8.2133,115200.0
2014-08-07 11:20:00,10.95,10.97,10.95,10.96,99200.0,8.2058,8.2208,8.2058,8.2133,99200.0
2014-08-07 11:30:00,10.96,10.97,10.95,10.96,87600.0,8.2133,8.2208,8.2058,8.2133,87600.0
2014-08-07 11:40:00,10.96,10.96,10.93,10.95,99600.0,8.2133,8.2133,8.1908,8.2058,99600.0
2014-08-07 11:50:00,10.95,10.96,10.94,10.94,109200.0,8.2058,8.2133,8.1983,8.1983,109200.0
2014-08-07 12:00:00,10.94,10.95,10.93,10.95,89200.0,8.1983,8.2058,8.1908,8.2058,89200.0
2014-08-07 12:10:00,10.95,10.95,10.93,10.94,189200.0,8.2058,8.2058,8.1908,8.1983,189200.0
2014-08-07 12:20:00,10.94,10.95,10.94,10.94,140400.0,8.1983,8.2058,8.1983,8.1983,140400.0
2014-08-07 12:30:00,10.94,10.95,10.93,10.94,158000.0,8.1983,8.2058,8.1908,8.1983,158000.0
2014-08-07 12:40:00,10.94,10.95,10.93,10.94,85600.0,8.1983,8.2058,8.1908,8.1983,85600.0
2014-08-07 12:50:00,10.94,10.95,10.93,10.94,93200.0,8.1983,8.2058,8.1908,8.1983,93200.0
2014-08-07 13:00:00,10.95,10.95,10.94,10.95,165600.0,8.2058,8.2058,8.1983,8.2058,165600.0
2014-08-07 13:10:00,10.96,10.98,10.96,10.98,76400.0,8.2133,8.2283,8.2133,8.2283,76400.0
2014-08-07 13:20:00,10.97,10.99,10.96,10.98,66400.0,8.2208,8.2358,8.2133,8.2283,66400.0
2014-08-07 13:30:00,10.98,10.99,10.97,10.99,125200.0,8.2283,8.2358,8.2208,8.2358,125200.0
2014-08-07 13:40:00,10.99,10.99,10.98,10.98,90800.0,8.2358,8.2358,8.2283,8.2283,90800.0
2014-08-07 13:50:00,10.98,10.98,10.97,10.97,61200.0,8.2283,8.2283,8.2208,8.2208,61200.0
2014-08-07 14:00:00,10.97,10.98,10.95,10.98,152800.0,8.2208,8.2283,8.2058,8.2283,152800.0
2014-08-07 14:10:00,10.98,10.98,10.97,10.97,97200.0,8.2283,8.2283,8.2208,8.2208,97200.0
2014-08-07 14:20:00,10.97,10.98,10.97,10.98,113600.0,8.2208,8.2283,8.2208,8.2283,113600.0
2014-08-07 14:30:00,10.97,10.98,10.96,10.96,99600.0,8.2208,8.2283,8.2133,8.2133,99600.0
2014-08-07 14:40:00,10.96,10.97,10.96,10.96,122800.0,8.2133,8.2208,8.2133,8.2133,122800.0
2014-08-07 14:50:00,10.96,10.97,10.95,10.95,114400.0,8.2133,8.2208,8.2058,8.2058,114400.0
2014-08-07 15:00:00,10.95,10.96,10.94,10.95,180800.0,8.2058,8.2133,8.1983,8.2058,180800.0
2014-08-07 15:10:00,10.95,10.96,10.94,10.95,101600.0,8.2058,8.2133,8.1983,8.2058,101600.0
2014-08-07 15:20:00,10.95,10.95,10.93,10.94,120000.0,8.2058,8.2058,8.1908,8.1983,120000.0
2014-08-07 15:30:00,10.94,10.96,10.94,10.95,223600.0,8.1983,8.2133,8.1983,8.2058,223600.0
2014-08-07 15:40:00,10.95,10.95,10.94,10.94,171600.0,8.2058,8.2058,8.1983,8.1983,171600.0
2014-08-07 15:50:00,10.94,10.97,10.94,10.96,699200.0,8.1983,8.2208,8.1983,8.2133,699200.0
2014-08-08 09:30:00,11.0,11.07,11.0,11.03,189600.0,8.2433,8.2957,8.2433,8.2658,189600.0
2014-08-08 09:40:00,11.03,11.03,10.99,11.0,142400.0,8.2658,8.2658,8.2358,8.2433,142400.0
2014-08-08 09:50:00,11.0,11.01,10.99,11.0,118400.0,8.2433,8.2508,8.2358,8.2433,118400.0
2014-08-08 10:00:00,11.0,11.01,10.99,11.0,119600.0,8.2433,8.2508,8.2358,8.2433,119600.0
2014-08-08 10:10:00,11.0,11.01,10.99,11.0,52800.0,8.2433,8.2508,8.2358,8.2433,52800.0
2014-08-08 10:20:00,11.0,11.0,10.98,10.99,53600.0,8.2433,8.2433,8.2283,8.2358,53600.0
2014-08-08 10:30:00,10.99,11.0,10.98,11.0,72000.0,8.2358,8.2433,8.2283,8.2433,72000.0
2014-08-08 10:40:00,11.0,11.03,11.0,11.02,120000.0,8.2433,8.2658,8.2433,8.2583,120000.0
2014-08-08 10:50:00,11.02,11.03,11.02,11.03,23600.0,8.2583,8.2658,8.2583,8.2658,23600.0
2014-08-08 11:00:00,11.03,11.03,11.02,11.03,88800.0,8.2658,8.2658,8.2583,8.2658,88800.0
2014-08-08 11:10:00,11.03,11.04,11.02,11.03,72800.0,8.2658,8.2733,8.2583,8.2658,72800.0
2014-08-08 11:20:00,11.03,11.04,11.02,11.03,29200.0,8.2658,8.2733,8.2583,8.2658,29200.0
2014-08-08 11:30:00,11.03,11.04,11.03,11.04,30400.0,8.2658,8.2733,8.2658,8.2733,30400.0
2014-08-08 11:40:00,11.04,11.04,11.03,11.03,83200.0,8.2733,8.2733,8.2658,8.2658,83200.0
2014-08-08 11:50:00,11.03,11.04,11.03,11.04,49200.0,8.2658,8.2733,8.2658,8.2733,49200.0
2014-08-08 12:00:00,11.04,11.07,11.04,11.06,233200.0,8.2733,8.2957,8.2733,8.2882,233200.0
2014-08-08 12:10:00,11.06,11.07,11.06,11.06,29600.0,8.2882,8.2957,8.2882,8.2882,29600.0
2014-08-08 12:20:00,11.06,11.06,11.06,11.06,35200.0,8.2882,8.2882,8.2882,8.2882,35200.0
2014-08-08 12:30:00,11.06,11.06,11.05,11.06,64400.0,8.2882,8.2882,8.2808,8.2882,64400.0
2014-08-08 12:40:00,11.06,11.07,11.06,11.06,138000.0,8.2882,8.2957,8.2882,8.2882,138000.0
2014-08-08 12:50:00,11.06,11.06,11.06,11.06,82000.0,8.2882,8.2882,8.2882,8.2882,82000.0
2014-08-08 13:00:00,11.06,11.08,11.05,11.08,130000.0,8.2882,8.3032,8.2808,8.3032,130000.0
2014-08-08 13:10:00,11.08,11.09,11.08,11.09,120400.0,8.3032,8.3107,8.3032,8.3107,120400.0
2014-08-08 13:20:00,11.09,11.11,11.09,11.11,63600.0,8.3107,8.3257,8.3107,8.3257,63600.0
2014-08-08 13:30:00,11.11,11.11,11.09,11.11,33600.0,8.3257,8.3257,8.3107,8.3257,33600.0
2014-08-08 13:40:00,11.11,11.13,11.11,11.13,73600.0,8.3257,8.3407,8.3257,8.3407,73600.0
2014-08-08 13:50:00,11.13,11.13,11.12,11.12,70000.0,8.3407,8.3407,8.3332,8.3332,70000.0
2014-08-08 14:00:00,11.12,11.13,11.12,11.12,50000.0,8.3332,8.3407,8.3332,8.3332,50000.0
2014-08-08 14:10:00,11.12,11.12,11.11,11.11,68000.0,8.3332,8.3332,8.3257,8.3257,68000.0
2014-08-08 14:20:00,11.11,11.11,11.1,11.11,84400.0,8.3257,8.3257,8.3182,8.3257,84400.0
2014-08-08 14:30:00,11.11,11.12,11.11,11.12,61200.0,8.3257,8.3332,8.3257,8.3332,61200.0
2014-08-08 14:40:00,11.12,11.13,11.12,11.12,130400.0,8.3332,8.3407,8.3332,8.3332,130400.0
2014-08-08 14:50:00,11.12,11.12,11.11,11.11,70800.0,8.3332,8.3332,8.3257,8.3257,70800.0
2014-08-08 15:00:00,11.11,11.11,11.1,11.1,125200.0,8.3257,8.3257,8.3182,8.3182,125200.0
2014-08-08 15:10:00,11.1,11.11,11.09,11.1,82800.0,8.3182,8.3257,8.3107,8.3182,82800.0
2014-08-08 15:20:00,11.11,11.13,11.1,11.13,132800.0,8.3257,8.3407,8.3182,8.3407,132800.0
2014-08-08 15:30:00,11.13,11.13,11.12,11.13,309200.0,8.3407,8.3407,8.3332,8.3407,309200.0
2014-08-08 15:40:00,11.13,11.13,11.13,11.13,221600.0,8.3407,8.3407,8.3407,8.3407,221600.0
2014-08-08 15:50:00,11.13,11.13,11.12,11.12,445200.0,8.3407,8.3407,8.3332,8.3332,445200.0
2014-08-11 09:30:00,11.16,11.22,11.15,11.2,166000.0,8.3632,8.4081,8.3557,8.3932,166000.0
2014-08-11 09:40:00,11.2,11.2,11.18,11.18,60000.0,8.3932,8.3932,8.3782,8.3782,60000.0
2014-08-11 09:50:00,11.19,11.19,11.18,11.19,134800.0,8.3857,8.3857,8.3782,8.3857,134800.0
2014-08-11 10:00:00,11.19,11.19,11.18,11.19,178400.0,8.3857,8.3857,8.3782,8.3857,178400.0
2014-08-11 10:10:00,11.19,11.19,11.18,11.18,198000.0,8.3857,8.3857,8.3782,8.3782,198000.0
2014-08-11 10:20:00,11.18,11.19,11.17,11.18,76800.0,8.3782,8.3857,8.3707,8.3782,76800.0
2014-08-11 10:30:00,11.18,11.18,11.17,11.18,59600.0,8.3782,8.3782,8.3707,8.3782,59600.0
2014-08-11 10:40:00,11.18,11.19,11.18,11.18,30400.0,8.3782,8.3857,8.3782,8.3782,30400.0
2014-08-11 10:50:00,11.18,11.18,11.17,11.17,46800.0,8.3782,8.3782,8.3707,8.3707,46800.0
2014-08-11 11:00:00,11.16,11.17,11.15,11.15,103600.0,8.3632,8.3707,8.3557,8.3557,103600.0
2014-08-11 11:10:00,11.16,11.17,11.16,11.17,194400.0,8.3632,8.3707,8.3632,8.3707,194400.0
2014-08-11 11:20:00,11.16,11.17,11.15,11.16,100800.0,8.3632,8.3707,8.3557,8.3632,100800.0
2014-08-11 11:30:00,11.16,11.17,11.16,11.16,50800.0,8.3632,8.3707,8.3632,8.3632,50800.0
2014-08-11 11:40:00,11.16,11.17,11.16,11.16,77200.0,8.3632,8.3707,8.3632,8.3632,77200.0
2014-08-11 11:50:00,11.16,11.17,11.16,11.16,69200.0,8.3632,8.3707,8.3632,8.3632,69200.0
2014-08-11 12:00:00,11.16,11.16,11.15,11.16,142800.0,8.3632,8.3632,8.3557,8.3632,142800.0
2014-08-11 12:10:00,11.16,11.16,11.15,11.16,34400.0,8.3632,8.3632,8.3557,8.3632,34400.0
2014-08-11 12:20:00,11.16,11.17,11.16,11.16,48000.0,8.3632,8.3707,8.3632,8.3632,48000.0
2014-08-11 12:30:00,11.16,11.17,11.15,11.16,106800.0,8.3632,8.3707,8.3557,8.3632,106800.0
2014-08-11 12:40:00,11.16,11.17,11.15,11.15,73600.0,8.3632,8.3707,8.3557,8.3557,73600.0
2014-08-11 12:50:00,11.15,11.16,11.15,11.15,174800.0,8.3557,8.3632,8.3557,8.3557,174800.0
2014-08-11 13:00:00,11.15,11.17,11.15,11.16,354000.0,8.3557,8.3707,8.3557,8.3632,354000.0
2014-08-11 13:10:00,11.16,11.16,11.16,11.16,22000.0,8.3632,8.3632,8.3632,8.3632,22000.0
2014-08-11 13:20:00,11.16,11.16,11.15,11.15,60000.0,8.3632,8.3632,8.3557,8.3557,60000.0
2014-08-11 13:30:00,11.15,11.16,11.15,11.15,46400.0,8.3557,8.3632,8.3557,8.3557,46400.0
2014-08-11 13:40:00,11.15,11.15,11.15,11.15,49200.0,8.3557,8.3557,8.3557,8.3557,49200.0
2014-08-11 13:50:00,11.15,11.15,11.14,11.15,150000.0,8.3557,8.3557,8.3482,8.3557,150000.0
2014-08-11 14:00:00,11.15,11.15,11.14,11.15,104000.0,8.3557,8.3557,8.3482,8.3557,104000.0
2014-08-11 14:10:00,11.15,11.15,11.14,11.15,91600.0,8.3557,8.3557,8.3482,8.3557,91600.0
2014-08-11 14:20:00,11.15,11.15,11.13,11.13,187200.0,8.3557,8.3557,8.3407,8.3407,187200.0
2014-08-11 14:30:00,11.13,11.14,11.13,11.13,447600.0,8.3407,8.3482,8.3407,8.3407,447600.0
2014-08-11 14:40:00,11.13,11.15,11.13,11.15,243600.0,8.3407,8.3557,8.3407,8.3557,243600.0
2014-08-11 14:50:00,11.15,11.15,11.14,11.15,92400.0,8.3557,8.3557,8.3482,8.3557,92400.0
2014-08-11 15:00:00,11.15,11.17,11.15,11.17,56000.0,8.3557,8.3707,8.3557,8.3707,56000.0
2014-08-11 15:10:00,11.17,11.17,11.16,11.16,84000.0,8.3707,8.3707,8.3632,8.3632,84000.0
2014-08-11 15:20:00,11.16,11.16,11.15,11.15,116000.0,8.3632,8.3632,8.3557,8.3557,116000.0
2014-08-11 15:30:00,11.15,11.15,11.14,11.15,205200.0,8.3557,8.3557,8.3482,8.3557,205200.0
2014-08-11 15:40:00,11.15,11.15,11.13,11.13,279600.0,8.3557,8.3557,8.3407,8.3407,279600.0
2014-08-11 15:50:00,11.13,11.15,11.13,11.13,579600.0,8.3407,8.3557,8.3407,8.3407,579600.0
2014-08-12 09:30:00,11.08,11.22,11.07,11.21,202000.0,8.3032,8.4081,8.2957,8.4007,202000.0
2014-08-12 09:40:00,11.21,11.29,11.21,11.28,290800.0,8.4007,8.4606,8.4007,8.4531,290800.0
2014-08-12 09:50:00,11.28,11.32,11.26,11.32,215600.0,8.4531,8.4831,8.4381,8.4831,215600.0
2014-08-12 10:00:00,11.32,11.34,11.27,11.28,464400.0,8.4831,8.4981,8.4456,8.4531,464400.0
2014-08-12 10:10:00,11.27,11.31,11.27,11.31,189600.0,8.4456,8.4756,8.4456,8.4756,189600.0
2014-08-12 10:20:00,11.3,11.34,11.3,11.33,171200.0,8.4681,8.4981,8.4681,8.4906,171200.0
2014-08-12 10:30:00,11.34,11.34,11.32,11.33,164800.0,8.4981,8.4981,8.4831,8.4906,164800.0
2014-08-12 10:40:00,11.33,11.35,11.31,11.31,260800.0,8.4906,8.5056,8.4756,8.4756,260800.0
2014-08-12 10:50:00,11.31,11.34,11.3,11.34,174400.0,8.4756,8.4981,8.4681,8.4981,174400.0
2014-08-12 11:00:00,11.34,11.34,11.28,11.29,230000.0,8.4981,8.4981,8.4531,8.4606,230000.0
2014-08-12 11:10:00,11.29,11.31,11.28,11.31,304000.0,8.4606,8.4756,8.4531,8.4756,304000.0
2014-08-12 11:20:00,11.31,11.34,11.31,11.34,209200.0,8.4756,8.4981,8.4756,8.4981,209200.0
2014-08-12 11:30:00,11.34,11.37,11.34,11.36,306800.0,8.4981,8.5206,8.4981,8.5131,306800.0
2014-08-12 11:40:00,11.36,11.37,11.35,11.36,196400.0,8.5131,8.5206,8.5056,8.5131,196400.0
2014-08-12 11:50:00,11.36,11.39,11.36,11.39,196800.0,8.5131,8.5355,8.5131,8.5355,196800.0
2014-08-12 12:00:00,11.39,11.39,11.37,11.38,340800.0,8.5355,8.5355,8.5206,8.528,340800.0
2014-08-12 12:10:00,11.38,11.38,11.34,11.35,255600.0,8.528,8.528,8.4981,8.5056,255600.0
2014-08-12 12:20:00,11.35,11.36,11.34,11.35,158400.0,8.5056,8.5131,8.4981,8.5056,158400.0
2014-08-12 12:30:00,11.35,11.38,11.35,11.38,122000.0,8.5056,8.528,8.5056,8.528,122000.0
2014-08-12 12:40:00,11.38,11.38,11.35,11.35,101200.0,8.528,8.528,8.5056,8.5056,101200.0
2014-08-12 12:50:00,11.35,11.37,11.35,11.37,116000.0,8.5056,8.5206,8.5056,8.5206,116000.0
2014-08-12 13:00:00,11.37,11.38,11.37,11.38,128800.0,8.5206,8.528,8.5206,8.528,128800.0
2014-08-12 13:10:00,11.38,11.38,11.35,11.36,92800.0,8.528,8.528,8.5056,8.5131,92800.0
2014-08-12 13:20:00,11.35,11.36,11.34,11.35,178000.0,8.5056,8.5131,8.4981,8.5056,178000.0
2014-08-12 13:30:00,11.35,11.35,11.31,11.31,135600.0,8.5056,8.5056,8.4756,8.4756,135600.0
2014-08-12 13:40:00,11.31,11.31,11.29,11.3,191600.0,8.4756,8.4756,8.4606,8.4681,191600.0
2014-08-12 13:50:00,11.3,11.31,11.3,11.31,123200.0,8.4681,8.4756,8.4681,8.4756,123200.0
2014-08-12 14:00:00,11.31,11.31,11.29,11.29,197600.0,8.4756,8.4756,8.4606,8.4606,197600.0
2014-08-12 14:10:00,11.29,11.29,11.27,11.28,182400.0,8.4606,8.4606,8.4456,8.4531,182400.0
2014-08-12 14:20:00,11.28,11.28,11.26,11.26,127600.0,8.4531,8.4531,8.4381,8.4381,127600.0
2014-08-12 14:30:00,11.26,11.26,11.25,11.25,168400.0,8.4381,8.4381,8.4306,8.4306,168400.0
2014-08-12 14:40:00,11.25,11.27,11.25,11.26,141200.0,8.4306,8.4456,8.4306,8.4381,141200.0
2014-08-12 14:50:00,11.26,11.26,11.25,11.25,310000.0,8.4381,8.4381,8.4306,8.4306,310000.0
2014-08-12 15:00:00,11.25,11.25,11.24,11.25,204800.0,8.4306,8.4306,8.4231,8.4306,204800.0
2014-08-12 15:10:00,11.25,11.25,11.24,11.24,131600.0,8.4306,8.4306,8.4231,8.4231,131600.0
2014-08-12 15:20:00,11.24,11.25,11.24,11.25,185600.0,8.4231,8.4306,8.4231,8.4306,185600.0
2014-08-12 15:30:00,11.25,11.25,11.24,11.25,302400.0,8.4306,8.4306,8.4231,8.4306,302400.0
2014-08-12 15:40:00,11.25,11.26,11.25,11.26,288000.0,8.4306,8.4381,8.4306,8.4381,288000.0
2014-08-12 15:50:00,11.26,11.27,11.26,11.26,436000.0,8.4381,8.4456,8.4381,8.4381,436000.0
2014-08-13 09:30:00,11.24,11.34,11.19,11.21,154000.0,8.4231,8.4981,8.3857,8.4007,154000.0
2014-08-13 09:40:00,11.21,11.22,11.19,11.19,64000.0,8.4007,8.4081,8.3857,8.3857,64000.0
2014-08-13 09:50:00,11.19,11.19,11.15,11.15,105600.0,8.3857,8.3857,8.3557,8.3557,105600.0
2014-08-13 10:00:00,11.15,11.21,11.15,11.21,94000.0,8.3557,8.4007,8.3557,8.4007,94000.0
2014-08-13 10:10:00,11.2,11.21,11.18,11.18,184400.0,8.3932,8.4007,8.3782,8.3782,184400.0
2014-08-13 10:20:00,11.18,11.21,11.18,11.2,95200.0,8.3782,8.4007,8.3782,8.3932,95200.0
2014-08-13 10:30:00,11.2,11.21,11.17,11.18,162800.0,8.3932,8.4007,8.3707,8.3782,162800.0
2014-08-13 10:40:00,11.19,11.2,11.19,11.2,52800.0,8.3857,8.3932,8.3857,8.3932,52800.0
2014-08-13 10:50:00,11.21,11.22,11.2,11.21,50800.0,8.4007,8.4081,8.3932,8.4007,50800.0
2014-08-13 11:00:00,11.21,11.22,11.21,11.22,122000.0,8.4007,8.4081,8.4007,8.4081,122000.0
2014-08-13 11:10:00,11.22,11.22,11.21,11.22,126000.0,8.4081,8.4081,8.4007,8.4081,126000.0
2014-08-13 11:20:00,11.22,11.22,11.21,11.21,154800.0,8.4081,8.4081,8.4007,8.4007,154800.0
2014-08-13 11:30:00,11.21,11.21,11.18,11.19,157600.0,8.4007,8.4007,8.3782,8.3857,157600.0
2014-08-13 11:40:00,11.18,11.19,11.17,11.17,70400.0,8.3782,8.3857,8.3707,8.3707,70400.0
2014-08-13 11:50:00,11.18,11.18,11.16,11.16,79600.0,8.3782,8.3782,8.3632,8.3632,79600.0
2014-08-13 12:00:00,11.16,11.16,11.13,11.14,159200.0,8.3632,8.3632,8.3407,8.3482,159200.0
2014-08-13 12:10:00,11.14,11.14,11.13,11.14,111600.0,8.3482,8.3482,8.3407,8.3482,111600.0
2014-08-13 12:20:00,11.14,11.14,11.13,11.14,88000.0,8.3482,8.3482,8.3407,8.3482,88000.0
2014-08-13 12:30:00,11.14,11.14,11.13,11.13,198400.0,8.3482,8.3482,8.3407,8.3407,198400.0
2014-08-13 12:40:00,11.13,11.13,11.12,11.13,130800.0,8.3407,8.3407,8.3332,8.3407,130800.0
2014-08-13 12:50:00,11.13,11.14,11.13,11.13,58000.0,8.3407,8.3482,8.3407,8.3407,58000.0
2014-08-13 13:00:00,11.13,11.14,11.13,11.13,250800.0,8.3407,8.3482,8.3407,8.3407,250800.0
2014-08-13 13:10:00,11.13,11.14,11.13,11.14,70800.0,8.3407,8.3482,8.3407,8.3482,70800.0
2014-08-13 13:20:00,11.13,11.15,11.13,11.14,89600.0,8.3407,8.3557,8.3407,8.3482,89600.0
2014-08-13 13:30:00,11.14,11.16,11.14,11.15,81200.0,8.3482,8.3632,8.3482,8.3557,81200.0
2014-08-13 13:40:00,11.15,11.16,11.15,11.16,62000.0,8.3557,8.3632,8.3557,8.3632,62000.0
2014-08-13 13:50:00,11.15,11.16,11.13,11.13,125200.0,8.3557,8.3632,8.3407,8.3407,125200.0
2014-08-13 14:00:00,11.13,11.13,11.1,11.11,421200.0,8.3407,8.3407,8.3182,8.3257,421200.0
2014-08-13 14:10:00,11.11,11.11,11.09,11.1,186000.0,8.3257,8.3257,8.3107,8.3182,186000.0
2014-08-13 14:20:00,11.1,11.1,11.07,11.09,330800.0,8.3182,8.3182,8.2957,8.3107,330800.0
2014-08-13 14:30:00,11.09,11.1,11.09,11.09,116800.0,8.3107,8.3182,8.3107,8.3107,116800.0
2014-08-13 14:40:00,11.09,11.09,11.07,11.08,170400.0,8.3107,8.3107,8.2957,8.3032,170400.0
2014-08-13 14:50:00,11.08,11.08,11.06,11.07,148400.0,8.3032,8.3032,8.2882,8.2957,148400.0
2014-08-13 15:00:00,11.07,11.09,11.06,11.09,152400.0,8.2957,8.3107,8.2882,8.3107,152400.0
2014-08-13 15:10:00,11.09,11.1,11.09,11.1,76000.0,8.3107,8.3182,8.3107,8.3182,76000.0
2014-08-13 15:20:00,11.1,11.12,11.1,11.11,238000.0,8.3182,8.3332,8.3182,8.3257,238000.0
2014-08-13 15:30:00,11.11,11.12,11.1,11.1,299200.0,8.3257,8.3332,8.3182,8.3182,299200.0
2014-08-13 15:40:00,11.11,11.11,11.09,11.1,398000.0,8.3257,8.3257,8.3107,8.3182,398000.0
2014-08-13 15:50:00,11.09,11.11,11.09,11.1,954800.0,8.3107,8.3257,8.3107,8.3182,954800.0
2014-08-14 09:30:00,11.12,11.18,11.12,11.15,148400.0,8.3332,8.3782,8.3332,8.3557,148400.0
2014-08-14 09:40:00,11.15,11.15,11.12,11.13,52000.0,8.3557,8.3557,8.3332,8.3407,52000.0
2014-08-14 09:50:00,11.13,11.15,11.13,11.14,100800.0,8.3407,8.3557,8.3407,8.3482,100800.0
2014-08-14 10:00:00,11.14,11.15,11.1,11.11,123600.0,8.3482,8.3557,8.3182,8.3257,123600.0
2014-08-14 10:10:00,11.11,11.13,11.1,11.1,155600.0,8.3257,8.3407,8.3182,8.3182,155600.0
2014-08-14 10:20:00,11.1,11.1,11.1,11.1,75600.0,8.3182,8.3182,8.3182,8.3182,75600.0
2014-08-14 10:30:00,11.11,11.11,11.1,11.1,178000.0,8.3257,8.3257,8.3182,8.3182,178000.0
2014-08-14 10:40:00,11.1,11.1,11.09,11.1,45600.0,8.3182,8.3182,8.3107,8.3182,45600.0
2014-08-14 10:50:00,11.1,11.1,11.07,11.07,375200.0,8.3182,8.3182,8.2957,8.2957,375200.0
2014-08-14 11:00:00,11.07,11.11,11.06,11.11,170400.0,8.2957,8.3257,8.2882,8.3257,170400.0
2014-08-14 11:10:00,11.1,11.13,11.1,11.13,66800.0,8.3182,8.3407,8.3182,8.3407,66800.0
2014-08-14 11:20:00,11.13,11.13,11.12,11.13,111600.0,8.3407,8.3407,8.3332,8.3407,111600.0
2014-08-14 11:30:00,11.13,11.14,11.13,11.13,88800.0,8.3407,8.3482,8.3407,8.3407,88800.0
2014-08-14 11:40:00,11.13,11.14,11.13,11.14,63200.0,8.3407,8.3482,8.3407,8.3482,63200.0
2014-08-14 11:50:00,11.14,11.16,11.14,11.15,139200.0,8.3482,8.3632,8.3482,8.3557,139200.0
2014-08-14 12:00:00,11.15,11.17,11.15,11.17,116400.0,8.3557,8.3707,8.3557,8.3707,116400.0
2014-08-14 12:10:00,11.17,11.18,11.17,11.18,68800.0,8.3707,8.3782,8.3707,8.3782,68800.0
2014-08-14 12:20:00,11.18,11.18,11.17,11.18,61200.0,8.3782,8.3782,8.3707,8.3782,61200.0
2014-08-14 12:30:00,11.19,11.21,11.18,11.21,218000.0,8.3857,8.4007,8.3782,8.4007,218000.0
2014-08-14 12:40:00,11.21,11.21,11.19,11.19,87600.0,8.4007,8.4007,8.3857,8.3857,87600.0
2014-08-14 12:50:00,11.19,11.2,11.19,11.2,16800.0,8.3857,8.3932,8.3857,8.3932,16800.0
2014-08-14 13:00:00,11.2,11.21,11.2,11.2,72000.0,8.3932,8.4007,8.3932,8.3932,72000.0
2014-08-14 13:10:00,11.21,11.21,11.21,11.21,78400.0,8.4007,8.4007,8.4007,8.4007,78400.0
2014-08-14 13:20:00,11.21,11.22,11.2,11.21,74400.0,8.4007,8.4081,8.3932,8.4007,74400.0
2014-08-14 13:30:00,11.22,11.22,11.21,11.22,184000.0,8.4081,8.4081,8.4007,8.4081,184000.0
2014-08-14 13:40:00,11.22,11.22,11.21,11.21,24800.0,8.4081,8.4081,8.4007,8.4007,24800.0
2014-08-14 13:50:00,11.21,11.22,11.21,11.22,142800.0,8.4007,8.4081,8.4007,8.4081,142800.0
2014-08-14 14:00:00,11.22,11.22,11.21,11.22,96800.0,8.4081,8.4081,8.4007,8.4081,96800.0
2014-08-14 14:10:00,11.22,11.22,11.2,11.2,278000.0,8.4081,8.4081,8.3932,8.3932,278000.0
2014-08-14 14:20:00,11.2,11.22,11.18,11.22,382800.0,8.3932,8.4081,8.3782,8.4081,382800.0
2014-08-14 14:30:00,11.22,11.22,11.21,11.22,265600.0,8.4081,8.4081,8.4007,8.4081,265600.0
2014-08-14 14:40:00,11.22,11.22,11.22,11.22,78000.0,8.4081,8.4081,8.4081,8.4081,78000.0
2014-08-14 14:50:00,11.22,11.22,11.22,11.22,215600.0,8.4081,8.4081,8.4081,8.4081,215600.0
2014-08-14 15:00:00,11.22,11.22,11.22,11.22,130400.0,8.4081,8.4081,8.4081,8.4081,130400.0
2014-08-14 15:10:00,11.22,11.22,11.22,11.22,118800.0,8.4081,8.4081,8.4081,8.4081,118800.0
2014-08-14 15:20:00,11.22,11.23,11.22,11.23,200000.0,8.4081,8.4156,8.4081,8.4156,200000.0
2014-08-14 15:30:00,11.23,11.23,11.22,11.22,287200.0,8.4156,8.4156,8.4081,8.4081,287200.0
2014-08-14 15:40:00,11.22,11.22,11.22,11.22,283600.0,8.4081,8.4081,8.4081,8.4081,283600.0
2014-08-14 15:50:00,11.22,11.24,11.22,11.23,810800.0,8.4081,8.4231,8.4081,8.4156,810800.0
2014-08-15 09:30:00,11.29,11.31,11.18,11.18,1022000.0,8.4606,8.4756,8.3782,8.3782,1022000.0
2014-08-15 09:40:00,11.17,11.19,11.15,11.17,185200.0,8.3707,8.3857,8.3557,8.3707,185200.0
2014-08-15 09:50:00,11.17,11.22,11.15,11.22,260000.0,8.3707,8.4081,8.3557,8.4081,260000.0
2014-08-15 10:00:00,11.22,11.22,11.19,11.19,281600.0,8.4081,8.4081,8.3857,8.3857,281600.0
2014-08-15 10:10:00,11.19,11.2,11.15,11.15,187600.0,8.3857,8.3932,8.3557,8.3557,187600.0
2014-08-15 10:20:00,11.15,11.15,11.13,11.15,204400.0,8.3557,8.3557,8.3407,8.3557,204400.0
2014-08-15 10:30:00,11.14,11.17,11.14,11.16,120400.0,8.3482,8.3707,8.3482,8.3632,120400.0
2014-08-15 10:40:00,11.16,11.16,11.14,11.15,280800.0,8.3632,8.3632,8.3482,8.3557,280800.0
2014-08-15 10:50:00,11.15,11.15,11.08,11.11,201600.0,8.3557,8.3557,8.3032,8.3257,201600.0
2014-08-15 11:00:00,11.11,11.12,11.08,11.12,168000.0,8.3257,8.3332,8.3032,8.3332,168000.0
2014-08-15 11:10:00,11.12,11.13,11.09,11.09,260800.0,8.3332,8.3407,8.3107,8.3107,260800.0
2014-08-15 11:20:00,11.09,11.09,11.06,11.07,292400.0,8.3107,8.3107,8.2882,8.2957,292400.0
2014-08-15 11:30:00,11.07,11.09,11.06,11.09,82400.0,8.2957,8.3107,8.2882,8.3107,82400.0
2014-08-15 11:40:00,11.09,11.09,11.04,11.04,114000.0,8.3107,8.3107,8.2733,8.2733,114000.0
2014-08-15 11:50:00,11.04,11.04,10.96,10.99,712400.0,8.2733,8.2733,8.2133,8.2358,712400.0
2014-08-15 12:00:00,10.99,10.99,10.95,10.96,423200.0,8.2358,8.2358,8.2058,8.2133,423200.0
2014-08-15 12:10:00,10.96,10.97,10.93,10.96,327200.0,8.2133,8.2208,8.1908,8.2133,327200.0
2014-08-15 12:20:00,10.96,10.99,10.95,10.98,206000.0,8.2133,8.2358,8.2058,8.2283,206000.0
2014-08-15 12:30:00,10.98,10.99,10.96,10.96,230400.0,8.2283,8.2358,8.2133,8.2133,230400.0
2014-08-15 12:40:00,10.96,10.97,10.96,10.96,95200.0,8.2133,8.2208,8.2133,8.2133,95200.0
2014-08-15 12:50:00,10.96,10.96,10.94,10.94,104000.0,8.2133,8.2133,8.1983,8.1983,104000.0
2014-08-15 13:00:00,10.94,10.95,10.93,10.94,167200.0,8.1983,8.2058,8.1908,8.1983,167200.0
2014-08-15 13:10:00,10.94,10.94,10.93,10.93,92000.0,8.1983,8.1983,8.1908,8.1908,92000.0
2014-08-15 13:20:00,10.93,10.93,10.92,10.93,135200.0,8.1908,8.1908,8.1833,8.1908,135200.0
2014-08-15 13:30:00,10.93,10.93,10.92,10.93,227200.0,8.1908,8.1908,8.1833,8.1908,227200.0
2014-08-15 13:40:00,10.93,10.93,10.91,10.91,192400.0,8.1908,8.1908,8.1758,8.1758,192400.0
2014-08-15 13:50:00,10.91,10.91,10.9,10.9,266000.0,8.1758,8.1758,8.1683,8.1683,266000.0
2014-08-15 14:00:00,10.9,10.95,10.9,10.94,191600.0,8.1683,8.2058,8.1683,8.1983,191600.0
2014-08-15 14:10:00,10.94,10.95,10.93,10.94,103600.0,8.1983,8.2058,8.1908,8.1983,103600.0
2014-08-15 14:20:00,10.94,10.96,10.93,10.95,216800.0,8.1983,8.2133,8.1908,8.2058,216800.0
2014-08-15 14:30:00,10.95,10.96,10.95,10.96,178800.0,8.2058,8.2133,8.2058,8.2133,178800.0
2014-08-15 14:40:00,10.96,10.98,10.96,10.98,130400.0,8.2133,8.2283,8.2133,8.2283,130400.0
2014-08-15 14:50:00,10.98,10.98,10.97,10.97,139600.0,8.2283,8.2283,8.2208,8.2208,139600.0
2014-08-15 15:00:00,10.97,10.98,10.97,10.97,142800.0,8.2208,8.2283,8.2208,8.2208,142800.0
2014-08-15 15:10:00,10.97,10.97,10.96,10.97,144000.0,8.2208,8.2208,8.2133,8.2208,144000.0
2014-08-15 15:20:00,10.97,10.97,10.96,10.96,105600.0,8.2208,8.2208,8.2133,8.2133,105600.0
2014-08-15 15:30:00,10.96,10.99,10.96,10.97,356000.0,8.2133,8.2358,8.2133,8.2208,356000.0
2014-08-15 15:40:00,10.98,10.99,10.96,10.96,338400.0,8.2283,8.2358,8.2133,8.2133,338400.0
2014-08-15 15:50:00,10.95,10.96,10.95,10.96,1712800.0,8.2058,8.2133,8.2058,8.2133,1712800.0
2014-08-18 09:30:00,11.04,11.1,11.0,11.09,148400.0,8.2733,8.3182,8.2433,8.3107,148400.0
2014-08-18 09:40:00,11.09,11.11,11.06,11.1,122800.0,8.3107,8.3257,8.2882,8.3182,122800.0
2014-08-18 09:50:00,11.1,11.14,11.1,11.14,86800.0,8.3182,8.3482,8.3182,8.3482,86800.0
2014-08-18 10:00:00,11.14,11.14,11.1,11.12,114800.0,8.3482,8.3482,8.3182,8.3332,114800.0
2014-08-18 10:10:00,11.12,11.13,11.1,11.13,102800.0,8.3332,8.3407,8.3182,8.3407,102800.0
2014-08-18 10:20:00,11.12,11.14,11.12,11.13,61200.0,8.3332,8.3482,8.3332,8.3407,61200.0
2014-08-18 10:30:00,11.13,11.14,11.12,11.14,73600.0,8.3407,8.3482,8.3332,8.3482,73600.0
2014-08-18 10:40:00,11.14,11.14,11.12,11.12,55600.0,8.3482,8.3482,8.3332,8.3332,55600.0
2014-08-18 10:50:00,11.12,11.15,11.12,11.15,48000.0,8.3332,8.3557,8.3332,8.3557,48000.0
2014-08-18 11:00:00,11.15,11.15,11.13,11.14,325600.0,8.3557,8.3557,8.3407,8.3482,325600.0
2014-08-18 11:10:00,11.14,11.16,11.14,11.15,63200.0,8.3482,8.3632,8.3482,8.3557,63200.0
2014-08-18 11:20:00,11.15,11.17,11.15,11.16,91600.0,8.3557,8.3707,8.3557,8.3632,91600.0
2014-08-18 11:30:00,11.17,11.17,11.15,11.15,62800.0,8.3707,8.3707,8.3557,8.3557,62800.0
2014-08-18 11:40:00,11.16,11.16,11.16,11.16,46000.0,8.3632,8.3632,8.3632,8.3632,46000.0
2014-08-18 11:50:00,11.15,11.17,11.08,11.16,94800.0,8.3557,8.3707,8.3032,8.3632,94800.0
2014-08-18 12:00:00,11.16,11.17,11.15,11.16,66000.0,8.3632,8.3707,8.3557,8.3632,66000.0
2014-08-18 12:10:00,11.16,11.17,11.16,11.16,53200.0,8.3632,8.3707,8.3632,8.3632,53200.0
2014-08-18 12:20:00,11.16,11.16,11.14,11.14,36800.0,8.3632,8.3632,8.3482,8.3482,36800.0
2014-08-18 12:30:00,11.14,11.15,11.14,11.14,41200.0,8.3482,8.3557,8.3482,8.3482,41200.0
2014-08-18 12:40:00,11.14,11.14,11.13,11.13,55600.0,8.3482,8.3482,8.3407,8.3407,55600.0
2014-08-18 12:50:00,11.13,11.13,11.13,11.13,41200.0,8.3407,8.3407,8.3407,8.3407,41200.0
2014-08-18 13:00:00,11.13,11.13,11.11,11.12,102400.0,8.3407,8.3407,8.3257,8.3332,102400.0
2014-08-18 13:10:00,11.12,11.12,11.11,11.12,62000.0,8.3332,8.3332,8.3257,8.3332,62000.0
2014-08-18 13:20:00,11.12,11.13,11.12,11.13,110800.0,8.3332,8.3407,8.3332,8.3407,110800.0
2014-08-18 13:30:00,11.13,11.13,11.13,11.13,100000.0,8.3407,8.3407,8.3407,8.3407,100000.0
2014-08-18 13:40:00,11.13,11.15,11.13,11.14,84800.0,8.3407,8.3557,8.3407,8.3482,84800.0
2014-08-18 13:50:00,11.15,11.15,11.14,11.15,60000.0,8.3557,8.3557,8.3482,8.3557,60000.0
2014-08-18 14:00:00,11.15,11.15,11.15,11.15,68000.0,8.3557,8.3557,8.3557,8.3557,68000.0
2014-08-18 14:10:00,11.15,11.15,11.15,11.15,49600.0,8.3557,8.3557,8.3557,8.3557,49600.0
2014-08-18 14:20:00,11.15,11.17,11.15,11.17,58400.0,8.3557,8.3707,8.3557,8.3707,58400.0
2014-08-18 14:30:00,11.16,11.17,11.16,11.16,52400.0,8.3632,8.3707,8.3632,8.3632,52400.0
2014-08-18 14:40:00,11.16,11.17,11.16,11.16,96400.0,8.3632,8.3707,8.3632,8.3632,96400.0
2014-08-18 14:50:00,11.16,11.18,11.16,11.18,70400.0,8.3632,8.3782,8.3632,8.3782,70400.0
2014-08-18 15:00:00,11.18,11.18,11.17,11.17,94000.0,8.3782,8.3782,8.3707,8.3707,94000.0
2014-08-18 15:10:00,11.17,11.18,11.17,11.18,170400.0,8.3707,8.3782,8.3707,8.3782,170400.0
2014-08-18 15:20:00,11.18,11.18,11.17,11.17,156000.0,8.3782,8.3782,8.3707,8.3707,156000.0
2014-08-18 15:30:00,11.17,11.17,11.15,11.16,200400.0,8.3707,8.3707,8.3557,8.3632,200400.0
2014-08-18 15:40:00,11.16,11.17,11.15,11.17,171200.0,8.3632,8.3707,8.3557,8.3707,171200.0
2014-08-18 15:50:00,11.17,11.18,11.17,11.18,540400.0,8.3707,8.3782,8.3707,8.3782,540400.0
2014-08-19 09:30:00,11.2,11.22,11.16,11.19,196000.0,8.3932,8.4081,8.3632,8.3857,196000.0
2014-08-19 09:40:00,11.19,11.22,11.18,11.21,75200.0,8.3857,8.4081,8.3782,8.4007,75200.0
2014-08-19 09:50:00,11.21,11.21,11.19,11.2,34000.0,8.4007,8.4007,8.3857,8.3932,34000.0
2014-08-19 10:00:00,11.21,11.22,11.21,11.22,62800.0,8.4007,8.4081,8.4007,8.4081,62800.0
2014-08-19 10:10:00,11.22,11.24,11.22,11.22,91200.0,8.4081,8.4231,8.4081,8.4081,91200.0
2014-08-19 10:20:00,11.22,11.22,11.2,11.2,47200.0,8.4081,8.4081,8.3932,8.3932,47200.0
2014-08-19 10:30:00,11.21,11.22,11.2,11.22,54800.0,8.4007,8.4081,8.3932,8.4081,54800.0
2014-08-19 10:40:00,11.22,11.24,11.21,11.22,134400.0,8.4081,8.4231,8.4007,8.4081,134400.0
2014-08-19 10:50:00,11.22,11.24,11.22,11.23,46000.0,8.4081,8.4231,8.4081,8.4156,46000.0
2014-08-19 11:00:00,11.23,11.24,11.23,11.24,42000.0,8.4156,8.4231,8.4156,8.4231,42000.0
2014-08-19 11:10:00,11.24,11.25,11.24,11.25,64000.0,8.4231,8.4306,8.4231,8.4306,64000.0
2014-08-19 11:20:00,11.25,11.26,11.25,11.26,46000.0,8.4306,8.4381,8.4306,8.4381,46000.0
2014-08-19 11:30:00,11.26,11.26,11.23,11.24,159600.0,8.4381,8.4381,8.4156,8.4231,159600.0
2014-08-19 11:40:00,11.24,11.25,11.23,11.25,62000.0,8.4231,8.4306,8.4156,8.4306,62000.0
2014-08-19 11:50:00,11.24,11.26,11.24,11.26,62400.0,8.4231,8.4381,8.4231,8.4381,62400.0
2014-08-19 12:00:00,11.26,11.27,11.25,11.25,39200.0,8.4381,8.4456,8.4306,8.4306,39200.0
2014-08-19 12:10:00,11.26,11.26,11.25,11.25,60400.0,8.4381,8.4381,8.4306,8.4306,60400.0
2014-08-19 12:20:00,11.25,11.26,11.25,11.26,38000.0,8.4306,8.4381,8.4306,8.4381,38000.0
2014-08-19 12:30:00,11.26,11.27,11.26,11.27,56000.0,8.4381,8.4456,8.4381,8.4456,56000.0
2014-08-19 12:40:00,11.27,11.28,11.27,11.27,126800.0,8.4456,8.4531,8.4456,8.4456,126800.0
2014-08-19 12:50:00,11.27,11.28,11.27,11.28,29200.0,8.4456,8.4531,8.4456,8.4531,29200.0
2014-08-19 13:00:00,11.28,11.28,11.27,11.27,42400.0,8.4531,8.4531,8.4456,8.4456,42400.0
2014-08-19 13:10:00,11.27,11.27,11.26,11.26,43600.0,8.4456,8.4456,8.4381,8.4381,43600.0
2014-08-19 13:20:00,11.26,11.26,11.26,11.26,49200.0,8.4381,8.4381,8.4381,8.4381,49200.0
2014-08-19 13:30:00,11.26,11.27,11.26,11.26,67200.0,8.4381,8.4456,8.4381,8.4381,67200.0
2014-08-19 13:40:00,11.26,11.27,11.26,11.26,57200.0,8.4381,8.4456,8.4381,8.4381,57200.0
2014-08-19 13:50:00,11.26,11.26,11.25,11.26,80400.0,8.4381,8.4381,8.4306,8.4381,80400.0
2014-08-19 14:00:00,11.26,11.27,11.25,11.26,60800.0,8.4381,8.4456,8.4306,8.4381,60800.0
2014-08-19 14:10:00,11.26,11.26,11.26,11.26,40000.0,8.4381,8.4381,8.4381,8.4381,40000.0
2014-08-19 14:20:00,11.26,11.27,11.26,11.27,68400.0,8.4381,8.4456,8.4381,8.4456,68400.0
2014-08-19 14:30:00,11.27,11.28,11.27,11.28,94800.0,8.4456,8.4531,8.4456,8.4531,94800.0
2014-08-19 14:40:00,11.28,11.28,11.27,11.28,74800.0,8.4531,8.4531,8.4456,8.4531,74800.0
2014-08-19 14:50:00,11.28,11.28,11.27,11.27,75200.0,8.4531,8.4531,8.4456,8.4456,75200.0
2014-08-19 15:00:00,11.27,11.28,11.27,11.28,50000.0,8.4456,8.4531,8.4456,8.4531,50000.0
2014-08-19 15:10:00,11.28,11.28,11.27,11.27,96400.0,8.4531,8.4531,8.4456,8.4456,96400.0
2014-08-19 15:20:00,11.27,11.28,11.27,11.28,95200.0,8.4456,8.4531,8.4456,8.4531,95200.0
2014-08-19 15:30:00,11.28,11.28,11.26,11.27,257600.0,8.4531,8.4531,8.4381,8.4456,257600.0
2014-08-19 15:40:00,11.27,11.27,11.26,11.26,299600.0,8.4456,8.4456,8.4381,8.4381,299600.0
2014-08-19 15:50:00,11.26,11.26,11.24,11.24,1643600.0,8.4381,8.4381,8.4231,8.4231,1643600.0
2014-08-20 09:30:00,11.25,11.25,11.23,11.23,185600.0,8.4306,8.4306,8.4156,8.4156,185600.0
2014-08-20 09:40:00,11.23,11.26,11.22,11.24,199600.0,8.4156,8.4381,8.4081,8.4231,199600.0
2014-08-20 09:50:00,11.24,11.26,11.22,11.25,64400.0,8.4231,8.4381,8.4081,8.4306,64400.0
2014-08-20 10:00:00,11.25,11.27,11.24,11.25,111600.0,8.4306,8.4456,8.4231,8.4306,111600.0
2014-08-20 10:10:00,11.24,11.27,11.24,11.27,67200.0,8.4231,8.4456,8.4231,8.4456,67200.0
2014-08-20 10:20:00,11.27,11.28,11.26,11.28,55600.0,8.4456,8.4531,8.4381,8.4531,55600.0
2014-08-20 10:30:00,11.29,11.29,11.28,11.29,40400.0,8.4606,8.4606,8.4531,8.4606,40400.0
2014-08-20 10:40:00,11.29,11.3,11.28,11.29,60800.0,8.4606,8.4681,8.4531,8.4606,60800.0
2014-08-20 10:50:00,11.3,11.31,11.3,11.31,46000.0,8.4681,8.4756,8.4681,8.4756,46000.0
2014-08-20 11:00:00,11.31,11.33,11.3,11.31,84000.0,8.4756,8.4906,8.4681,8.4756,84000.0
2014-08-20 11:10:00,11.32,11.33,11.31,11.31,50800.0,8.4831,8.4906,8.4756,8.4756,50800.0
2014-08-20 11:20:00,11.31,11.33,11.31,11.32,62400.0,8.4756,8.4906,8.4756,8.4831,62400.0
2014-08-20 11:30:00,11.32,11.35,11.32,11.34,74800.0,8.4831,8.5056,8.4831,8.4981,74800.0
2014-08-20 11:40:00,11.34,11.34,11.33,11.34,48400.0,8.4981,8.4981,8.4906,8.4981,48400.0
2014-08-20 11:50:00,11.34,11.34,11.3,11.31,219200.0,8.4981,8.4981,8.4681,8.4756,219200.0
2014-08-20 12:00:00,11.31,11.31,11.29,11.29,77200.0,8.4756,8.4756,8.4606,8.4606,77200.0
2014-08-20 12:10:00,11.29,11.29,11.28,11.29,58000.0,8.4606,8.4606,8.4531,8.4606,58000.0
2014-08-20 12:20:00,11.29,11.3,11.29,11.3,79600.0,8.4606,8.4681,8.4606,8.4681,79600.0
2014-08-20 12:30:00,11.3,11.3,11.3,11.3,37200.0,8.4681,8.4681,8.4681,8.4681,37200.0
2014-08-20 12:40:00,11.3,11.3,11.29,11.3,72000.0,8.4681,8.4681,8.4606,8.4681,72000.0
2014-08-20 12:50:00,11.3,11.3,11.3,11.3,37200.0,8.4681,8.4681,8.4681,8.4681,37200.0
2014-08-20 13:00:00,11.3,11.31,11.3,11.31,34400.0,8.4681,8.4756,8.4681,8.4756,34400.0
2014-08-20 13:10:00,11.31,11.34,11.31,11.34,63600.0,8.4756,8.4981,8.4756,8.4981,63600.0
2014-08-20 13:20:00,11.34,11.34,11.33,11.34,77600.0,8.4981,8.4981,8.4906,8.4981,77600.0
2014-08-20 13:30:00,11.34,11.35,11.34,11.34,68400.0,8.4981,8.5056,8.4981,8.4981,68400.0
2014-08-20 13:40:00,11.35,11.35,11.33,11.33,89600.0,8.5056,8.5056,8.4906,8.4906,89600.0
2014-08-20 13:50:00,11.33,11.35,11.33,11.35,97600.0,8.4906,8.5056,8.4906,8.5056,97600.0
2014-08-20 14:00:00,11.35,11.35,11.31,11.32,116000.0,8.5056,8.5056,8.4756,8.4831,116000.0
2014-08-20 14:10:00,11.33,11.34,11.31,11.32,80000.0,8.4906,8.4981,8.4756,8.4831,80000.0
2014-08-20 14:20:00,11.32,11.33,11.32,11.33,119200.0,8.4831,8.4906,8.4831,8.4906,119200.0
2014-08-20 14:30:00,11.33,11.33,11.33,11.33,126400.0,8.4906,8.4906,8.4906,8.4906,126400.0
2014-08-20 14:40:00,11.33,11.33,11.31,11.33,184800.0,8.4906,8.4906,8.4756,8.4906,184800.0
2014-08-20 14:50:00,11.33,11.33,11.32,11.32,147600.0,8.4906,8.4906,8.4831,8.4831,147600.0
2014-08-20 15:00:00,11.32,11.33,11.32,11.33,194800.0,8.4831,8.4906,8.4831,8.4906,194800.0
2014-08-20 15:10:00,11.33,11.37,11.33,11.35,452800.0,8.4906,8.5206,8.4906,8.5056,452800.0
2014-08-20 15:20:00,11.35,11.36,11.35,11.35,118400.0,8.5056,8.5131,8.5056,8.5056,118400.0
2014-08-20 15:30:00,11.35,11.37,11.35,11.36,388400.0,8.5056,8.5206,8.5056,8.5131,388400.0
2014-08-20 15:40:00,11.36,11.36,11.34,11.34,215600.0,8.5131,8.5131,8.4981,8.4981,215600.0
2014-08-20 15:50:00,11.35,11.36,11.33,11.34,604800.0,8.5056,8.5131,8.4906,8.4981,604800.0
2014-08-21 09:30:00,11.33,11.34,11.27,11.27,116000.0,8.4906,8.4981,8.4456,8.4456,116000.0
2014-08-21 09:40:00,11.27,11.28,11.27,11.27,45200.0,8.4456,8.4531,8.4456,8.4456,45200.0
2014-08-21 09:50:00,11.27,11.3,11.27,11.28,44000.0,8.4456,8.4681,8.4456,8.4531,44000.0
2014-08-21 10:00:00,11.29,11.29,11.26,11.26,79200.0,8.4606,8.4606,8.4381,8.4381,79200.0
2014-08-21 10:10:00,11.25,11.29,11.25,11.29,79600.0,8.4306,8.4606,8.4306,8.4606,79600.0
2014-08-21 10:20:00,11.29,11.29,11.28,11.29,63200.0,8.4606,8.4606,8.4531,8.4606,63200.0
2014-08-21 10:30:00,11.29,11.33,11.29,11.33,77600.0,8.4606,8.4906,8.4606,8.4906,77600.0
2014-08-21 10:40:00,11.33,11.33,11.31,11.32,83200.0,8.4906,8.4906,8.4756,8.4831,83200.0
2014-08-21 10:50:00,11.32,11.34,11.32,11.33,74000.0,8.4831,8.4981,8.4831,8.4906,74000.0
2014-08-21 11:00:00,11.33,11.34,11.33,11.34,33600.0,8.4906,8.4981,8.4906,8.4981,33600.0
2014-08-21 11:10:00,11.34,11.34,11.34,11.34,37600.0,8.4981,8.4981,8.4981,8.4981,37600.0
2014-08-21 11:20:00,11.34,11.35,11.33,11.34,38400.0,8.4981,8.5056,8.4906,8.4981,38400.0
2014-08-21 11:30:00,11.34,11.35,11.34,11.35,60400.0,8.4981,8.5056,8.4981,8.5056,60400.0
2014-08-21 11:40:00,11.35,11.35,11.34,11.34,91200.0,8.5056,8.5056,8.4981,8.4981,91200.0
2014-08-21 11:50:00,11.33,11.34,11.33,11.33,58800.0,8.4906,8.4981,8.4906,8.4906,58800.0
2014-08-21 12:00:00,11.34,11.34,11.31,11.31,79200.0,8.4981,8.4981,8.4756,8.4756,79200.0
2014-08-21 12:10:00,11.31,11.33,11.31,11.32,38400.0,8.4756,8.4906,8.4756,8.4831,38400.0
2014-08-21 12:20:00,11.32,11.32,11.31,11.31,26400.0,8.4831,8.4831,8.4756,8.4756,26400.0
2014-08-21 12:30:00,11.31,11.31,11.31,11.31,40800.0,8.4756,8.4756,8.4756,8.4756,40800.0
2014-08-21 12:40:00,11.31,11.34,11.31,11.34,137200.0,8.4756,8.4981,8.4756,8.4981,137200.0
2014-08-21 12:50:00,11.34,11.34,11.33,11.33,75200.0,8.4981,8.4981,8.4906,8.4906,75200.0
2014-08-21 13:00:00,11.33,11.33,11.33,11.33,31200.0,8.4906,8.4906,8.4906,8.4906,31200.0
2014-08-21 13:10:00,11.34,11.37,11.34,11.36,172800.0,8.4981,8.5206,8.4981,8.5131,172800.0
2014-08-21 13:20:00,11.36,11.38,11.36,11.37,93200.0,8.5131,8.528,8.5131,8.5206,93200.0
2014-08-21 13:30:00,11.37,11.39,11.37,11.38,86400.0,8.5206,8.5355,8.5206,8.528,86400.0
2014-08-21 13:40:00,11.38,11.4,11.38,11.4,72400.0,8.528,8.543,8.528,8.543,72400.0
2014-08-21 13:50:00,11.4,11.41,11.39,11.4,176000.0,8.543,8.5505,8.5355,8.543,176000.0
2014-08-21 14:00:00,11.4,11.4,11.38,11.39,78000.0,8.543,8.543,8.528,8.5355,78000.0
2014-08-21 14:10:00,11.39,11.4,11.38,11.39,65200.0,8.5355,8.543,8.528,8.5355,65200.0
2014-08-21 14:20:00,11.4,11.4,11.39,11.4,95200.0,8.543,8.543,8.5355,8.543,95200.0
2014-08-21 14:30:00,11.4,11.4,11.4,11.4,83200.0,8.543,8.543,8.543,8.543,83200.0
2014-08-21 14:40:00,11.4,11.4,11.4,11.4,101200.0,8.543,8.543,8.543,8.543,101200.0
2014-08-21 14:50:00,11.4,11.42,11.4,11.42,162800.0,8.543,8.558,8.543,8.558,162800.0
2014-08-21 15:00:00,11.42,11.42,11.39,11.4,147600.0,8.558,8.558,8.5355,8.543,147600.0
2014-08-21 15:10:00,11.4,11.41,11.4,11.41,143200.0,8.543,8.5505,8.543,8.5505,143200.0
2014-08-21 15:20:00,11.41,11.42,11.41,11.42,133600.0,8.5505,8.558,8.5505,8.558,133600.0
2014-08-21 15:30:00,11.42,11.42,11.41,11.42,236000.0,8.558,8.558,8.5505,8.558,236000.0
2014-08-21 15:40:00,11.42,11.42,11.41,11.41,188800.0,8.558,8.558,8.5505,8.5505,188800.0
2014-08-21 15:50:00,11.41,11.41,11.4,11.4,437600.0,8.5505,8.5505,8.543,8.543,437600.0
2014-08-22 09:30:00,11.34,11.43,11.34,11.36,208400.0,8.4981,8.5655,8.4981,8.5131,208400.0
2014-08-22 09:40:00,11.36,11.38,11.35,11.37,44800.0,8.5131,8.528,8.5056,8.5206,44800.0
2014-08-22 09:50:00,11.37,11.39,11.37,11.39,62400.0,8.5206,8.5355,8.5206,8.5355,62400.0
2014-08-22 10:00:00,11.39,11.42,11.38,11.42,71200.0,8.5355,8.558,8.528,8.558,71200.0
2014-08-22 10:10:00,11.41,11.43,11.39,11.42,128400.0,8.5505,8.5655,8.5355,8.558,128400.0
2014-08-22 10:20:00,11.41,11.41,11.38,11.39,60400.0,8.5505,8.5505,8.528,8.5355,60400.0
2014-08-22 10:30:00,11.39,11.41,11.38,11.38,48800.0,8.5355,8.5505,8.528,8.528,48800.0
2014-08-22 10:40:00,11.38,11.39,11.37,11.38,81200.0,8.528,8.5355,8.5206,8.528,81200.0
2014-08-22 10:50:00,11.38,11.39,11.36,11.36,42000.0,8.528,8.5355,8.5131,8.5131,42000.0
2014-08-22 11:00:00,11.36,11.38,11.35,11.38,56000.0,8.5131,8.528,8.5056,8.528,56000.0
2014-08-22 11:10:00,11.38,11.39,11.37,11.37,22800.0,8.528,8.5355,8.5206,8.5206,22800.0
2014-08-22 11:20:00,11.37,11.38,11.36,11.38,46000.0,8.5206,8.528,8.5131,8.528,46000.0
2014-08-22 11:30:00,11.38,11.39,11.38,11.38,22400.0,8.528,8.5355,8.528,8.528,22400.0
2014-08-22 11:40:00,11.38,11.38,11.37,11.37,48400.0,8.528,8.528,8.5206,8.5206,48400.0
2014-08-22 11:50:00,11.38,11.4,11.38,11.39,29600.0,8.528,8.543,8.528,8.5355,29600.0
2014-08-22 12:00:00,11.39,11.41,11.39,11.4,52000.0,8.5355,8.5505,8.5355,8.543,52000.0
2014-08-22 12:10:00,11.39,11.41,11.39,11.4,34400.0,8.5355,8.5505,8.5355,8.543,34400.0
2014-08-22 12:20:00,11.4,11.43,11.4,11.43,82400.0,8.543,8.5655,8.543,8.5655,82400.0
2014-08-22 12:30:00,11.43,11.43,11.41,11.41,47600.0,8.5655,8.5655,8.5505,8.5505,47600.0
2014-08-22 12:40:00,11.41,11.42,11.41,11.41,43200.0,8.5505,8.558,8.5505,8.5505,43200.0
2014-08-22 12:50:00,11.42,11.42,11.41,11.42,16400.0,8.558,8.558,8.5505,8.558,16400.0
2014-08-22 13:00:00,11.41,11.42,11.41,11.41,19600.0,8.5505,8.558,8.5505,8.5505,19600.0
2014-08-22 13:10:00,11.41,11.42,11.4,11.42,33600.0,8.5505,8.558,8.543,8.558,33600.0
2014-08-22 13:20:00,11.42,11.42,11.42,11.42,25600.0,8.558,8.558,8.558,8.558,25600.0
2014-08-22 13:30:00,11.42,11.43,11.41,11.41,30800.0,8.558,8.5655,8.5505,8.5505,30800.0
2014-08-22 13:40:00,11.41,11.42,11.41,11.41,40800.0,8.5505,8.558,8.5505,8.5505,40800.0
2014-08-22 13:50:00,11.41,11.42,11.4,11.41,26800.0,8.5505,8.558,8.543,8.5505,26800.0
2014-08-22 14:00:00,11.41,11.42,11.41,11.42,46000.0,8.5505,8.558,8.5505,8.558,46000.0
2014-08-22 14:10:00,11.42,11.42,11.4,11.4,72000.0,8.558,8.558,8.543,8.543,72000.0
2014-08-22 14:20:00,11.4,11.41,11.4,11.41,38400.0,8.543,8.5505,8.543,8.5505,38400.0
2014-08-22 14:30:00,11.41,11.41,11.4,11.41,90400.0,8.5505,8.5505,8.543,8.5505,90400.0
2014-08-22 14:40:00,11.41,11.42,11.41,11.42,58400.0,8.5505,8.558,8.5505,8.558,58400.0
2014-08-22 14:50:00,11.42,11.43,11.42,11.42,71200.0,8.558,8.5655,8.558,8.558,71200.0
2014-08-22 15:00:00,11.42,11.45,11.42,11.45,124800.0,8.558,8.5805,8.558,8.5805,124800.0
2014-08-22 15:10:00,11.45,11.45,11.43,11.44,102000.0,8.5805,8.5805,8.5655,8.573,102000.0
2014-08-22 15:20:00,11.43,11.43,11.42,11.42,78800.0,8.5655,8.5655,8.558,8.558,78800.0
2014-08-22 15:30:00,11.42,11.43,11.41,11.41,178000.0,8.558,8.5655,8.5505,8.5505,178000.0
2014-08-22 15:40:00,11.41,11.41,11.4,11.4,116400.0,8.5505,8.5505,8.543,8.543,116400.0
2014-08-22 15:50:00,11.4,11.41,11.39,11.41,388800.0,8.543,8.5505,8.5355,8.5505,388800.0
2014-08-25 09:30:00,11.43,11.47,11.37,11.4,112400.0,8.5655,8.5955,8.5206,8.543,112400.0
2014-08-25 09:40:00,11.39,11.42,11.39,11.42,28000.0,8.5355,8.558,8.5355,8.558,28000.0
2014-08-25 09:50:00,11.42,11.44,11.42,11.44,18000.0,8.558,8.573,8.558,8.573,18000.0
2014-08-25 10:00:00,11.43,11.45,11.42,11.45,65600.0,8.5655,8.5805,8.558,8.5805,65600.0
2014-08-25 10:10:00,11.45,11.46,11.43,11.44,83200.0,8.5805,8.588,8.5655,8.573,83200.0
2014-08-25 10:20:00,11.44,11.45,11.43,11.44,48400.0,8.573,8.5805,8.5655,8.573,48400.0
2014-08-25 10:30:00,11.44,11.45,11.44,11.44,38400.0,8.573,8.5805,8.573,8.573,38400.0
2014-08-25 10:40:00,11.43,11.45,11.43,11.45,35200.0,8.5655,8.5805,8.5655,8.5805,35200.0
2014-08-25 10:50:00,11.45,11.46,11.45,11.45,76800.0,8.5805,8.588,8.5805,8.5805,76800.0
2014-08-25 11:00:00,11.45,11.46,11.45,11.45,54400.0,8.5805,8.588,8.5805,8.5805,54400.0
2014-08-25 11:10:00,11.45,11.46,11.45,11.46,27600.0,8.5805,8.588,8.5805,8.588,27600.0
2014-08-25 11:20:00,11.46,11.47,11.46,11.46,44800.0,8.588,8.5955,8.588,8.588,44800.0
2014-08-25 11:30:00,11.46,11.47,11.46,11.46,38800.0,8.588,8.5955,8.588,8.588,38800.0
2014-08-25 11:40:00,11.46,11.49,11.46,11.49,123600.0,8.588,8.6105,8.588,8.6105,123600.0
2014-08-25 11:50:00,11.49,11.49,11.48,11.49,47600.0,8.6105,8.6105,8.603,8.6105,47600.0
2014-08-25 12:00:00,11.49,11.49,11.47,11.47,68000.0,8.6105,8.6105,8.5955,8.5955,68000.0
2014-08-25 12:10:00,11.47,11.48,11.46,11.46,48800.0,8.5955,8.603,8.588,8.588,48800.0
2014-08-25 12:20:00,11.46,11.46,11.43,11.43,64000.0,8.588,8.588,8.5655,8.5655,64000.0
2014-08-25 12:30:00,11.43,11.44,11.42,11.43,43200.0,8.5655,8.573,8.558,8.5655,43200.0
2014-08-25 12:40:00,11.44,11.44,11.43,11.44,18400.0,8.573,8.573,8.5655,8.573,18400.0
2014-08-25 12:50:00,11.44,11.45,11.44,11.45,43200.0,8.573,8.5805,8.573,8.5805,43200.0
2014-08-25 13:00:00,11.45,11.45,11.41,11.41,70800.0,8.5805,8.5805,8.5505,8.5505,70800.0
2014-08-25 13:10:00,11.41,11.42,11.41,11.42,31200.0,8.5505,8.558,8.5505,8.558,31200.0
2014-08-25 13:20:00,11.42,11.43,11.41,11.43,26000.0,8.558,8.5655,8.5505,8.5655,26000.0
2014-08-25 13:30:00,11.43,11.43,11.42,11.42,23600.0,8.5655,8.5655,8.558,8.558,23600.0
2014-08-25 13:40:00,11.42,11.43,11.42,11.43,30800.0,8.558,8.5655,8.558,8.5655,30800.0
2014-08-25 13:50:00,11.43,11.43,11.42,11.43,29600.0,8.5655,8.5655,8.558,8.5655,29600.0
2014-08-25 14:00:00,11.43,11.43,11.42,11.43,51600.0,8.5655,8.5655,8.558,8.5655,51600.0
2014-08-25 14:10:00,11.43,11.45,11.43,11.45,30000.0,8.5655,8.5805,8.5655,8.5805,30000.0
2014-08-25 14:20:00,11.44,11.44,11.43,11.43,36000.0,8.573,8.573,8.5655,8.5655,36000.0
2014-08-25 14:30:00,11.43,11.45,11.43,11.45,26000.0,8.5655,8.5805,8.5655,8.5805,26000.0
2014-08-25 14:40:00,11.45,11.46,11.45,11.46,76400.0,8.5805,8.588,8.5805,8.588,76400.0
2014-08-25 14:50:00,11.46,11.47,11.45,11.45,94000.0,8.588,8.5955,8.5805,8.5805,94000.0
2014-08-25 15:00:00,11.45,11.45,11.44,11.44,54400.0,8.5805,8.5805,8.573,8.573,54400.0
2014-08-25 15:10:00,11.44,11.45,11.44,11.45,50800.0,8.573,8.5805,8.573,8.5805,50800.0
2014-08-25 15:20:00,11.45,11.45,11.44,11.45,59600.0,8.5805,8.5805,8.573,8.5805,59600.0
2014-08-25 15:30:00,11.45,11.46,11.45,11.45,94400.0,8.5805,8.588,8.5805,8.5805,94400.0
2014-08-25 15:40:00,11.46,11.46,11.45,11.45,93200.0,8.588,8.588,8.5805,8.5805,93200.0
2014-08-25 15:50:00,11.45,11.45,11.44,11.44,266400.0,8.5805,8.5805,8.573,8.573,266400.0
2014-08-26 09:30:00,11.44,11.47,11.4,11.43,92400.0,8.573,8.5955,8.543,8.5655,92400.0
2014-08-26 09:40:00,11.43,11.43,11.42,11.42,53600.0,8.5655,8.5655,8.558,8.558,53600.0
2014-08-26 09:50:00,11.42,11.42,11.4,11.4,76400.0,8.558,8.558,8.543,8.543,76400.0
2014-08-26 10:00:00,11.4,11.42,11.39,11.4,50800.0,8.543,8.558,8.5355,8.543,50800.0
2014-08-26 10:10:00,11.4,11.41,11.37,11.37,219600.0,8.543,8.5505,8.5206,8.5206,219600.0
2014-08-26 10:20:00,11.37,11.39,11.37,11.38,105600.0,8.5206,8.5355,8.5206,8.528,105600.0
2014-08-26 10:30:00,11.38,11.4,11.38,11.4,157200.0,8.528,8.543,8.528,8.543,157200.0
2014-08-26 10:40:00,11.4,11.44,11.4,11.44,75600.0,8.543,8.573,8.543,8.573,75600.0
2014-08-26 10:50:00,11.44,11.46,11.44,11.45,86400.0,8.573,8.588,8.573,8.5805,86400.0
2014-08-26 11:00:00,11.46,11.47,11.46,11.46,77200.0,8.588,8.5955,8.588,8.588,77200.0
2014-08-26 11:10:00,11.46,11.46,11.44,11.45,84800.0,8.588,8.588,8.573,8.5805,84800.0
2014-08-26 11:20:00,11.45,11.46,11.45,11.46,47200.0,8.5805,8.588,8.5805,8.588,47200.0
2014-08-26 11:30:00,11.46,11.46,11.46,11.46,68400.0,8.588,8.588,8.588,8.588,68400.0
2014-08-26 11:40:00,11.46,11.47,11.46,11.47,96800.0,8.588,8.5955,8.588,8.5955,96800.0
2014-08-26 11:50:00,11.47,11.47,11.45,11.45,72400.0,8.5955,8.5955,8.5805,8.5805,72400.0
2014-08-26 12:00:00,11.45,11.45,11.44,11.44,90000.0,8.5805,8.5805,8.573,8.573,90000.0
2014-08-26 12:10:00,11.44,11.44,11.43,11.43,90800.0,8.573,8.573,8.5655,8.5655,90800.0
2014-08-26 12:20:00,11.43,11.44,11.43,11.43,58000.0,8.5655,8.573,8.5655,8.5655,58000.0
2014-08-26 12:30:00,11.43,11.44,11.43,11.44,37600.0,8.5655,8.573,8.5655,8.573,37600.0
2014-08-26 12:40:00,11.44,11.44,11.43,11.43,70000.0,8.573,8.573,8.5655,8.5655,70000.0
2014-08-26 12:50:00,11.43,11.45,11.43,11.45,38800.0,8.5655,8.5805,8.5655,8.5805,38800.0
2014-08-26 13:00:00,11.45,11.45,11.45,11.45,100000.0,8.5805,8.5805,8.5805,8.5805,100000.0
2014-08-26 13:10:00,11.45,11.45,11.45,11.45,36800.0,8.5805,8.5805,8.5805,8.5805,36800.0
2014-08-26 13:20:00,11.45,11.46,11.45,11.45,70800.0,8.5805,8.588,8.5805,8.5805,70800.0
2014-08-26 13:30:00,11.45,11.46,11.45,11.46,54400.0,8.5805,8.588,8.5805,8.588,54400.0
2014-08-26 13:40:00,11.46,11.46,11.45,11.45,55600.0,8.588,8.588,8.5805,8.5805,55600.0
2014-08-26 13:50:00,11.45,11.45,11.45,11.45,64800.0,8.5805,8.5805,8.5805,8.5805,64800.0
2014-08-26 14:00:00,11.45,11.46,11.43,11.43,150000.0,8.5805,8.588,8.5655,8.5655,150000.0
2014-08-26 14:10:00,11.43,11.43,11.43,11.43,41200.0,8.5655,8.5655,8.5655,8.5655,41200.0
2014-08-26 14:20:00,11.43,11.43,11.42,11.42,87200.0,8.5655,8.5655,8.558,8.558,87200.0
2014-08-26 14:30:00,11.42,11.43,11.41,11.43,103600.0,8.558,8.5655,8.5505,8.5655,103600.0
2014-08-26 14:40:00,11.43,11.44,11.43,11.43,72000.0,8.5655,8.573,8.5655,8.5655,72000.0
2014-08-26 14:50:00,11.43,11.44,11.43,11.43,78800.0,8.5655,8.573,8.5655,8.5655,78800.0
2014-08-26 15:00:00,11.43,11.44,11.43,11.44,132800.0,8.5655,8.573,8.5655,8.573,132800.0
2014-08-26 15:10:00,11.44,11.44,11.43,11.44,76400.0,8.573,8.573,8.5655,8.573,76400.0
2014-08-26 15:20:00,11.44,11.44,11.43,11.44,131600.0,8.573,8.573,8.5655,8.573,131600.0
2014-08-26 15:30:00,11.44,11.44,11.43,11.44,106800.0,8.573,8.573,8.5655,8.573,106800.0
2014-08-26 15:40:00,11.44,11.44,11.43,11.44,162000.0,8.573,8.573,8.5655,8.573,162000.0
2014-08-26 15:50:00,11.44,11.44,11.43,11.43,299200.0,8.573,8.573,8.5655,8.5655,299200.0
2014-08-27 09:30:00,11.43,11.47,11.41,11.44,131600.0,8.5655,8.5955,8.5505,8.573,131600.0
2014-08-27 09:40:00,11.44,11.45,11.42,11.44,69600.0,8.573,8.5805,8.558,8.573,69600.0
2014-08-27 09:50:00,11.44,11.45,11.41,11.41,127200.0,8.573,8.5805,8.5505,8.5505,127200.0
2014-08-27 10:00:00,11.41,11.41,11.38,11.38,53600.0,8.5505,8.5505,8.528,8.528,53600.0
2014-08-27 10:10:00,11.39,11.4,11.37,11.38,92000.0,8.5355,8.543,8.5206,8.528,92000.0
2014-08-27 10:20:00,11.38,11.38,11.36,11.37,66000.0,8.528,8.528,8.5131,8.5206,66000.0
2014-08-27 10:30:00,11.37,11.37,11.34,11.35,60000.0,8.5206,8.5206,8.4981,8.5056,60000.0
2014-08-27 10:40:00,11.35,11.36,11.35,11.36,44000.0,8.5056,8.5131,8.5056,8.5131,44000.0
2014-08-27 10:50:00,11.35,11.36,11.35,11.36,41200.0,8.5056,8.5131,8.5056,8.5131,41200.0
2014-08-27 11:00:00,11.36,11.37,11.34,11.34,41200.0,8.5131,8.5206,8.4981,8.4981,41200.0
2014-08-27 11:10:00,11.35,11.35,11.33,11.34,84800.0,8.5056,8.5056,8.4906,8.4981,84800.0
2014-08-27 11:20:00,11.33,11.34,11.33,11.33,25200.0,8.4906,8.4981,8.4906,8.4906,25200.0
2014-08-27 11:30:00,11.33,11.34,11.33,11.33,42800.0,8.4906,8.4981,8.4906,8.4906,42800.0
2014-08-27 11:40:00,11.33,11.33,11.31,11.31,59600.0,8.4906,8.4906,8.4756,8.4756,59600.0
2014-08-27 11:50:00,11.31,11.31,11.29,11.29,84000.0,8.4756,8.4756,8.4606,8.4606,84000.0
2014-08-27 12:00:00,11.29,11.3,11.28,11.3,110400.0,8.4606,8.4681,8.4531,8.4681,110400.0
2014-08-27 12:10:00,11.3,11.33,11.3,11.31,75600.0,8.4681,8.4906,8.4681,8.4756,75600.0
2014-08-27 12:20:00,11.31,11.31,11.31,11.31,13600.0,8.4756,8.4756,8.4756,8.4756,13600.0
2014-08-27 12:30:00,11.31,11.32,11.31,11.31,22400.0,8.4756,8.4831,8.4756,8.4756,22400.0
2014-08-27 12:40:00,11.31,11.32,11.31,11.32,26400.0,8.4756,8.4831,8.4756,8.4831,26400.0
2014-08-27 12:50:00,11.32,11.32,11.31,11.31,59600.0,8.4831,8.4831,8.4756,8.4756,59600.0
2014-08-27 13:00:00,11.31,11.33,11.31,11.32,23200.0,8.4756,8.4906,8.4756,8.4831,23200.0
2014-08-27 13:10:00,11.32,11.33,11.32,11.33,32400.0,8.4831,8.4906,8.4831,8.4906,32400.0
2014-08-27 13:20:00,11.33,11.34,11.33,11.34,50800.0,8.4906,8.4981,8.4906,8.4981,50800.0
2014-08-27 13:30:00,11.34,11.34,11.34,11.34,47200.0,8.4981,8.4981,8.4981,8.4981,47200.0
2014-08-27 13:40:00,11.34,11.34,11.34,11.34,38000.0,8.4981,8.4981,8.4981,8.4981,38000.0
2014-08-27 13:50:00,11.34,11.34,11.34,11.34,42800.0,8.4981,8.4981,8.4981,8.4981,42800.0
2014-08-27 14:00:00,11.34,11.35,11.33,11.35,132400.0,8.4981,8.5056,8.4906,8.5056,132400.0
2014-08-27 14:10:00,11.35,11.35,11.35,11.35,27200.0,8.5056,8.5056,8.5056,8.5056,27200.0
2014-08-27 14:20:00,11.35,11.35,11.34,11.35,129200.0,8.5056,8.5056,8.4981,8.5056,129200.0
2014-08-27 14:30:00,11.35,11.35,11.33,11.33,49600.0,8.5056,8.5056,8.4906,8.4906,49600.0
2014-08-27 14:40:00,11.33,11.33,11.31,11.31,89600.0,8.4906,8.4906,8.4756,8.4756,89600.0
2014-08-27 14:50:00,11.31,11.32,11.3,11.3,118000.0,8.4756,8.4831,8.4681,8.4681,118000.0
2014-08-27 15:00:00,11.3,11.32,11.3,11.32,62400.0,8.4681,8.4831,8.4681,8.4831,62400.0
2014-08-27 15:10:00,11.32,11.32,11.31,11.32,61200.0,8.4831,8.4831,8.4756,8.4831,61200.0
2014-08-27 15:20:00,11.32,11.32,11.32,11.32,48000.0,8.4831,8.4831,8.4831,8.4831,48000.0
2014-08-27 15:30:00,11.32,11.33,11.31,11.32,113200.0,8.4831,8.4906,8.4756,8.4831,113200.0
2014-08-27 15:40:00,11.32,11.33,11.32,11.32,193200.0,8.4831,8.4906,8.4831,8.4831,193200.0
2014-08-27 15:50:00,11.32,11.33,11.32,11.33,484400.0,8.4831,8.4906,8.4831,8.4906,484400.0
2014-08-28 09:30:00,11.31,11.33,11.26,11.26,134400.0,8.4756,8.4906,8.4381,8.4381,134400.0
2014-08-28 09:40:00,11.28,11.28,11.24,11.27,57200.0,8.4531,8.4531,8.4231,8.4456,57200.0
2014-08-28 09:50:00,11.28,11.3,11.27,11.29,31200.0,8.4531,8.4681,8.4456,8.4606,31200.0
2014-08-28 10:00:00,11.3,11.32,11.29,11.29,59600.0,8.4681,8.4831,8.4606,8.4606,59600.0
2014-08-28 10:10:00,11.29,11.29,11.27,11.28,98000.0,8.4606,8.4606,8.4456,8.4531,98000.0
2014-08-28 10:20:00,11.27,11.3,11.27,11.3,98000.0,8.4456,8.4681,8.4456,8.4681,98000.0
2014-08-28 10:30:00,11.3,11.32,11.3,11.31,21600.0,8.4681,8.4831,8.4681,8.4756,21600.0
2014-08-28 10:40:00,11.31,11.33,11.3,11.33,54000.0,8.4756,8.4906,8.4681,8.4906,54000.0
2014-08-28 10:50:00,11.33,11.33,11.31,11.31,23200.0,8.4906,8.4906,8.4756,8.4756,23200.0
2014-08-28 11:00:00,11.31,11.32,11.31,11.32,18800.0,8.4756,8.4831,8.4756,8.4831,18800.0
2014-08-28 11:10:00,11.32,11.33,11.31,11.31,16800.0,8.4831,8.4906,8.4756,8.4756,16800.0
2014-08-28 11:20:00,11.31,11.32,11.31,11.31,23200.0,8.4756,8.4831,8.4756,8.4756,23200.0
2014-08-28 11:30:00,11.32,11.34,11.32,11.34,40800.0,8.4831,8.4981,8.4831,8.4981,40800.0
2014-08-28 11:40:00,11.34,11.34,11.33,11.34,83600.0,8.4981,8.4981,8.4906,8.4981,83600.0
2014-08-28 11:50:00,11.34,11.35,11.34,11.35,5600.0,8.4981,8.5056,8.4981,8.5056,5600.0
2014-08-28 12:00:00,11.35,11.35,11.33,11.34,26000.0,8.5056,8.5056,8.4906,8.4981,26000.0
2014-08-28 12:10:00,11.33,11.34,11.33,11.34,27600.0,8.4906,8.4981,8.4906,8.4981,27600.0
2014-08-28 12:20:00,11.34,11.34,11.33,11.33,22800.0,8.4981,8.4981,8.4906,8.4906,22800.0
2014-08-28 12:30:00,11.33,11.34,11.33,11.33,24000.0,8.4906,8.4981,8.4906,8.4906,24000.0
2014-08-28 12:40:00,11.33,11.33,11.32,11.33,28000.0,8.4906,8.4906,8.4831,8.4906,28000.0
2014-08-28 12:50:00,11.33,11.34,11.33,11.34,8400.0,8.4906,8.4981,8.4906,8.4981,8400.0
2014-08-28 13:00:00,11.34,11.34,11.31,11.31,61200.0,8.4981,8.4981,8.4756,8.4756,61200.0
2014-08-28 13:10:00,11.31,11.31,11.3,11.3,46800.0,8.4756,8.4756,8.4681,8.4681,46800.0
2014-08-28 13:20:00,11.31,11.31,11.3,11.3,43200.0,8.4756,8.4756,8.4681,8.4681,43200.0
2014-08-28 13:30:00,11.3,11.3,11.29,11.3,22800.0,8.4681,8.4681,8.4606,8.4681,22800.0
2014-08-28 13:40:00,11.3,11.31,11.3,11.31,22400.0,8.4681,8.4756,8.4681,8.4756,22400.0
2014-08-28 13:50:00,11.3,11.31,11.3,11.31,31200.0,8.4681,8.4756,8.4681,8.4756,31200.0
2014-08-28 14:00:00,11.31,11.31,11.3,11.31,31600.0,8.4756,8.4756,8.4681,8.4756,31600.0
2014-08-28 14:10:00,11.31,11.32,11.31,11.31,21200.0,8.4756,8.4831,8.4756,8.4756,21200.0
2014-08-28 14:20:00,11.32,11.32,11.31,11.31,34400.0,8.4831,8.4831,8.4756,8.4756,34400.0
2014-08-28 14:30:00,11.31,11.32,11.31,11.32,69200.0,8.4756,8.4831,8.4756,8.4831,69200.0
2014-08-28 14:40:00,11.32,11.32,11.31,11.31,32400.0,8.4831,8.4831,8.4756,8.4756,32400.0
2014-08-28 14:50:00,11.31,11.32,11.3,11.3,40800.0,8.4756,8.4831,8.4681,8.4681,40800.0
2014-08-28 15:00:00,11.3,11.31,11.3,11.31,26400.0,8.4681,8.4756,8.4681,8.4756,26400.0
2014-08-28 15:10:00,11.31,11.31,11.3,11.31,49600.0,8.4756,8.4756,8.4681,8.4756,49600.0
2014-08-28 15:20:00,11.31,11.31,11.31,11.31,40400.0,8.4756,8.4756,8.4756,8.4756,40400.0
2014-08-28 15:30:00,11.31,11.31,11.3,11.31,68800.0,8.4756,8.4756,8.4681,8.4756,68800.0
2014-08-28 15:40:00,11.31,11.31,11.3,11.3,38400.0,8.4756,8.4756,8.4681,8.4681,38400.0
2014-08-28 15:50:00,11.3,11.31,11.29,11.31,305200.0,8.4681,8.4756,8.4606,8.4756,305200.0
2014-08-29 09:30:00,11.38,11.38,11.33,11.33,148400.0,8.528,8.528,8.4906,8.4906,148400.0
2014-08-29 09:40:00,11.33,11.33,11.29,11.29,77200.0,8.4906,8.4906,8.4606,8.4606,77200.0
2014-08-29 09:50:00,11.29,11.31,11.28,11.31,84400.0,8.4606,8.4756,8.4531,8.4756,84400.0
2014-08-29 10:00:00,11.31,11.32,11.28,11.28,47200.0,8.4756,8.4831,8.4531,8.4531,47200.0
2014-08-29 10:10:00,11.27,11.29,11.27,11.29,48000.0,8.4456,8.4606,8.4456,8.4606,48000.0
2014-08-29 10:20:00,11.29,11.29,11.27,11.28,26400.0,8.4606,8.4606,8.4456,8.4531,26400.0
2014-08-29 10:30:00,11.27,11.28,11.27,11.28,38800.0,8.4456,8.4531,8.4456,8.4531,38800.0
2014-08-29 10:40:00,11.27,11.29,11.27,11.28,30800.0,8.4456,8.4606,8.4456,8.4531,30800.0
2014-08-29 10:50:00,11.28,11.3,11.28,11.3,26000.0,8.4531,8.4681,8.4531,8.4681,26000.0
2014-08-29 11:00:00,11.3,11.31,11.3,11.31,58800.0,8.4681,8.4756,8.4681,8.4756,58800.0
2014-08-29 11:10:00,11.31,11.32,11.31,11.31,40000.0,8.4756,8.4831,8.4756,8.4756,40000.0
2014-08-29 11:20:00,11.31,11.31,11.31,11.31,19200.0,8.4756,8.4756,8.4756,8.4756,19200.0
2014-08-29 11:30:00,11.31,11.32,11.31,11.31,43200.0,8.4756,8.4831,8.4756,8.4756,43200.0
2014-08-29 11:40:00,11.32,11.32,11.31,11.31,21600.0,8.4831,8.4831,8.4756,8.4756,21600.0
2014-08-29 11:50:00,11.31,11.33,11.31,11.33,94800.0,8.4756,8.4906,8.4756,8.4906,94800.0
2014-08-29 12:00:00,11.33,11.33,11.32,11.32,16000.0,8.4906,8.4906,8.4831,8.4831,16000.0
2014-08-29 12:10:00,11.32,11.32,11.31,11.31,28400.0,8.4831,8.4831,8.4756,8.4756,28400.0
2014-08-29 12:20:00,11.31,11.31,11.3,11.3,35600.0,8.4756,8.4756,8.4681,8.4681,35600.0
2014-08-29 12:30:00,11.3,11.3,11.3,11.3,15200.0,8.4681,8.4681,8.4681,8.4681,15200.0
2014-08-29 12:40:00,11.3,11.3,11.3,11.3,28800.0,8.4681,8.4681,8.4681,8.4681,28800.0
2014-08-29 12:50:00,11.3,11.3,11.29,11.29,37200.0,8.4681,8.4681,8.4606,8.4606,37200.0
2014-08-29 13:00:00,11.29,11.3,11.29,11.29,72000.0,8.4606,8.4681,8.4606,8.4606,72000.0
2014-08-29 13:10:00,11.29,11.29,11.29,11.29,12000.0,8.4606,8.4606,8.4606,8.4606,12000.0
2014-08-29 13:20:00,11.29,11.29,11.28,11.29,38000.0,8.4606,8.4606,8.4531,8.4606,38000.0
2014-08-29 13:30:00,11.29,11.29,11.29,11.29,18000.0,8.4606,8.4606,8.4606,8.4606,18000.0
2014-08-29 13:40:00,11.29,11.29,11.29,11.29,20400.0,8.4606,8.4606,8.4606,8.4606,20400.0
2014-08-29 13:50:00,11.29,11.3,11.29,11.3,18000.0,8.4606,8.4681,8.4606,8.4681,18000.0
2014-08-29 14:00:00,11.3,11.3,11.29,11.3,54800.0,8.4681,8.4681,8.4606,8.4681,54800.0
2014-08-29 14:10:00,11.3,11.3,11.29,11.29,38000.0,8.4681,8.4681,8.4606,8.4606,38000.0
2014-08-29 14:20:00,11.29,11.3,11.29,11.3,70800.0,8.4606,8.4681,8.4606,8.4681,70800.0
2014-08-29 14:30:00,11.3,11.3,11.29,11.3,45600.0,8.4681,8.4681,8.4606,8.4681,45600.0
2014-08-29 14:40:00,11.3,11.31,11.29,11.3,65200.0,8.4681,8.4756,8.4606,8.4681,65200.0
2014-08-29 14:50:00,11.3,11.31,11.3,11.31,34800.0,8.4681,8.4756,8.4681,8.4756,34800.0
2014-08-29 15:00:00,11.31,11.31,11.31,11.31,55600.0,8.4756,8.4756,8.4756,8.4756,55600.0
2014-08-29 15:10:00,11.31,11.31,11.3,11.31,50400.0,8.4756,8.4756,8.4681,8.4756,50400.0
2014-08-29 15:20:00,11.31,11.31,11.31,11.31,46400.0,8.4756,8.4756,8.4756,8.4756,46400.0
2014-08-29 15:30:00,11.31,11.31,11.3,11.31,88800.0,8.4756,8.4756,8.4681,8.4756,88800.0
2014-08-29 15:40:00,11.31,11.32,11.31,11.32,63200.0,8.4756,8.4831,8.4756,8.4831,63200.0
2014-08-29 15:50:00,11.32,11.33,11.32,11.32,290400.0,8.4831,8.4906,8.4831,8.4831,290400.0
2014-09-02 09:30:00,11.35,11.36,11.32,11.33,181600.0,8.5056,8.5131,8.4831,8.4906,181600.0
2014-09-02 09:40:00,11.33,11.35,11.32,11.33,76400.0,8.4906,8.5056,8.4831,8.4906,76400.0
2014-09-02 09:50:00,11.33,11.36,11.33,11.35,90000.0,8.4906,8.5131,8.4906,8.5056,90000.0
2014-09-02 10:00:00,11.35,11.38,11.34,11.38,208400.0,8.5056,8.528,8.4981,8.528,208400.0
2014-09-02 10:10:00,11.38,11.42,11.38,11.4,104400.0,8.528,8.558,8.528,8.543,104400.0
2014-09-02 10:20:00,11.4,11.4,11.39,11.39,113600.0,8.543,8.543,8.5355,8.5355,113600.0
2014-09-02 10:30:00,11.38,11.39,11.37,11.38,66400.0,8.528,8.5355,8.5206,8.528,66400.0
2014-09-02 10:40:00,11.38,11.4,11.38,11.38,58800.0,8.528,8.543,8.528,8.528,58800.0
2014-09-02 10:50:00,11.37,11.38,11.37,11.38,36400.0,8.5206,8.528,8.5206,8.528,36400.0
2014-09-02 11:00:00,11.38,11.38,11.37,11.38,232800.0,8.528,8.528,8.5206,8.528,232800.0
2014-09-02 11:10:00,11.38,11.38,11.34,11.34,83200.0,8.528,8.528,8.4981,8.4981,83200.0
2014-09-02 11:20:00,11.34,11.34,11.31,11.31,94000.0,8.4981,8.4981,8.4756,8.4756,94000.0
2014-09-02 11:30:00,11.32,11.32,11.31,11.31,42000.0,8.4831,8.4831,8.4756,8.4756,42000.0
2014-09-02 11:40:00,11.31,11.31,11.28,11.28,88000.0,8.4756,8.4756,8.4531,8.4531,88000.0
2014-09-02 11:50:00,11.28,11.29,11.27,11.29,74800.0,8.4531,8.4606,8.4456,8.4606,74800.0
2014-09-02 12:00:00,11.29,11.3,11.29,11.29,42000.0,8.4606,8.4681,8.4606,8.4606,42000.0
2014-09-02 12:10:00,11.29,11.29,11.28,11.29,62800.0,8.4606,8.4606,8.4531,8.4606,62800.0
2014-09-02 12:20:00,11.29,11.3,11.29,11.29,74000.0,8.4606,8.4681,8.4606,8.4606,74000.0
2014-09-02 12:30:00,11.29,11.29,11.26,11.27,67200.0,8.4606,8.4606,8.4381,8.4456,67200.0
2014-09-02 12:40:00,11.27,11.27,11.24,11.25,79200.0,8.4456,8.4456,8.4231,8.4306,79200.0
2014-09-02 12:50:00,11.25,11.26,11.25,11.25,57200.0,8.4306,8.4381,8.4306,8.4306,57200.0
2014-09-02 13:00:00,11.25,11.26,11.24,11.26,63600.0,8.4306,8.4381,8.4231,8.4381,63600.0
2014-09-02 13:10:00,11.26,11.26,11.24,11.24,52400.0,8.4381,8.4381,8.4231,8.4231,52400.0
2014-09-02 13:20:00,11.24,11.24,11.23,11.24,82000.0,8.4231,8.4231,8.4156,8.4231,82000.0
2014-09-02 13:30:00,11.24,11.24,11.23,11.24,98400.0,8.4231,8.4231,8.4156,8.4231,98400.0
2014-09-02 13:40:00,11.24,11.24,11.23,11.23,51600.0,8.4231,8.4231,8.4156,8.4156,51600.0
2014-09-02 13:50:00,11.23,11.24,11.23,11.24,51600.0,8.4156,8.4231,8.4156,8.4231,51600.0
2014-09-02 14:00:00,11.24,11.24,11.23,11.24,92800.0,8.4231,8.4231,8.4156,8.4231,92800.0
2014-09-02 14:10:00,11.24,11.26,11.24,11.26,42800.0,8.4231,8.4381,8.4231,8.4381,42800.0
2014-09-02 14:20:00,11.26,11.26,11.26,11.26,56000.0,8.4381,8.4381,8.4381,8.4381,56000.0
2014-09-02 14:30:00,11.26,11.26,11.25,11.25,48000.0,8.4381,8.4381,8.4306,8.4306,48000.0
2014-09-02 14:40:00,11.25,11.27,11.25,11.27,64000.0,8.4306,8.4456,8.4306,8.4456,64000.0
2014-09-02 14:50:00,11.27,11.28,11.27,11.28,57600.0,8.4456,8.4531,8.4456,8.4531,57600.0
2014-09-02 15:00:00,11.28,11.28,11.27,11.27,58400.0,8.4531,8.4531,8.4456,8.4456,58400.0
2014-09-02 15:10:00,11.27,11.28,11.27,11.28,62400.0,8.4456,8.4531,8.4456,8.4531,62400.0
2014-09-02 15:20:00,11.28,11.28,11.27,11.28,118000.0,8.4531,8.4531,8.4456,8.4531,118000.0
2014-09-02 15:30:00,11.28,11.28,11.27,11.28,105600.0,8.4531,8.4531,8.4456,8.4531,105600.0
2014-09-02 15:40:00,11.28,11.31,11.28,11.3,333200.0,8.4531,8.4756,8.4531,8.4681,333200.0
2014-09-02 15:50:00,11.3,11.3,11.29,11.3,310400.0,8.4681,8.4681,8.4606,8.4681,310400.0
2014-09-03 09:30:00,11.36,11.36,11.3,11.35,75600.0,8.5131,8.5131,8.4681,8.5056,75600.0
2014-09-03 09:40:00,11.35,11.37,11.35,11.37,25200.0,8.5056,8.5206,8.5056,8.5206,25200.0
2014-09-03 09:50:00,11.37,11.39,11.36,11.39,44000.0,8.5206,8.5355,8.5131,8.5355,44000.0
2014-09-03 10:00:00,11.38,11.38,11.37,11.38,50400.0,8.528,8.528,8.5206,8.528,50400.0
2014-09-03 10:10:00,11.38,11.38,11.37,11.37,26000.0,8.528,8.528,8.5206,8.5206,26000.0
2014-09-03 10:20:00,11.37,11.37,11.35,11.37,12400.0,8.5206,8.5206,8.5056,8.5206,12400.0
2014-09-03 10:30:00,11.37,11.37,11.36,11.36,51600.0,8.5206,8.5206,8.5131,8.5131,51600.0
2014-09-03 10:40:00,11.36,11.38,11.36,11.37,72400.0,8.5131,8.528,8.5131,8.5206,72400.0
2014-09-03 10:50:00,11.37,11.37,11.36,11.37,86800.0,8.5206,8.5206,8.5131,8.5206,86800.0
2014-09-03 11:00:00,11.37,11.38,11.37,11.37,59200.0,8.5206,8.528,8.5206,8.5206,59200.0
2014-09-03 11:10:00,11.37,11.37,11.34,11.35,42000.0,8.5206,8.5206,8.4981,8.5056,42000.0
2014-09-03 11:20:00,11.35,11.36,11.35,11.35,58400.0,8.5056,8.5131,8.5056,8.5056,58400.0
2014-09-03 11:30:00,11.35,11.36,11.35,11.35,68800.0,8.5056,8.5131,8.5056,8.5056,68800.0
2014-09-03 11:40:00,11.35,11.36,11.35,11.35,37200.0,8.5056,8.5131,8.5056,8.5056,37200.0
2014-09-03 11:50:00,11.35,11.36,11.35,11.35,40400.0,8.5056,8.5131,8.5056,8.5056,40400.0
2014-09-03 12:00:00,11.35,11.35,11.34,11.35,20800.0,8.5056,8.5056,8.4981,8.5056,20800.0
2014-09-03 12:10:00,11.35,11.36,11.35,11.35,59200.0,8.5056,8.5131,8.5056,8.5056,59200.0
2014-09-03 12:20:00,11.35,11.36,11.34,11.36,186800.0,8.5056,8.5131,8.4981,8.5131,186800.0
2014-09-03 12:30:00,11.35,11.36,11.35,11.36,31600.0,8.5056,8.5131,8.5056,8.5131,31600.0
2014-09-03 12:40:00,11.36,11.36,11.35,11.35,45600.0,8.5131,8.5131,8.5056,8.5056,45600.0
2014-09-03 12:50:00,11.35,11.35,11.35,11.35,23200.0,8.5056,8.5056,8.5056,8.5056,23200.0
2014-09-03 13:00:00,11.35,11.35,11.34,11.35,40400.0,8.5056,8.5056,8.4981,8.5056,40400.0
2014-09-03 13:10:00,11.35,11.35,11.34,11.34,20400.0,8.5056,8.5056,8.4981,8.4981,20400.0
2014-09-03 13:20:00,11.34,11.35,11.34,11.34,44800.0,8.4981,8.5056,8.4981,8.4981,44800.0
2014-09-03 13:30:00,11.35,11.35,11.35,11.35,70000.0,8.5056,8.5056,8.5056,8.5056,70000.0
2014-09-03 13:40:00,11.35,11.36,11.35,11.35,46000.0,8.5056,8.5131,8.5056,8.5056,46000.0
2014-09-03 13:50:00,11.34,11.34,11.33,11.34,37600.0,8.4981,8.4981,8.4906,8.4981,37600.0
2014-09-03 14:00:00,11.34,11.34,11.33,11.33,14000.0,8.4981,8.4981,8.4906,8.4906,14000.0
2014-09-03 14:10:00,11.33,11.33,11.32,11.33,30000.0,8.4906,8.4906,8.4831,8.4906,30000.0
2014-09-03 14:20:00,11.32,11.33,11.31,11.32,35200.0,8.4831,8.4906,8.4756,8.4831,35200.0
2014-09-03 14:30:00,11.32,11.34,11.32,11.34,32000.0,8.4831,8.4981,8.4831,8.4981,32000.0
2014-09-03 14:40:00,11.33,11.34,11.33,11.33,40000.0,8.4906,8.4981,8.4906,8.4906,40000.0
2014-09-03 14:50:00,11.33,11.33,11.32,11.32,44400.0,8.4906,8.4906,8.4831,8.4831,44400.0
2014-09-03 15:00:00,11.32,11.32,11.31,11.32,40800.0,8.4831,8.4831,8.4756,8.4831,40800.0
2014-09-03 15:10:00,11.33,11.33,11.32,11.33,43600.0,8.4906,8.4906,8.4831,8.4906,43600.0
2014-09-03 15:20:00,11.33,11.33,11.32,11.33,22400.0,8.4906,8.4906,8.4831,8.4906,22400.0
2014-09-03 15:30:00,11.33,11.34,11.32,11.33,136800.0,8.4906,8.4981,8.4831,8.4906,136800.0
2014-09-03 15:40:00,11.33,11.34,11.33,11.33,138000.0,8.4906,8.4981,8.4906,8.4906,138000.0
2014-09-03 15:50:00,11.33,11.35,11.33,11.34,350800.0,8.4906,8.5056,8.4906,8.4981,350800.0
2014-09-04 09:30:00,11.38,11.61,11.36,11.61,898800.0,8.528,8.7004,8.5131,8.7004,898800.0
2014-09-04 09:40:00,11.61,11.73,11.6,11.67,726000.0,8.7004,8.7903,8.6929,8.7454,726000.0
2014-09-04 09:50:00,11.67,11.72,11.63,11.72,1053200.0,8.7454,8.7828,8.7154,8.7828,1053200.0
2014-09-04 10:00:00,11.72,11.78,11.69,11.76,1067200.0,8.7828,8.8278,8.7604,8.8128,1067200.0
2014-09-04 10:10:00,11.76,11.78,11.71,11.72,625600.0,8.8128,8.8278,8.7753,8.7828,625600.0
2014-09-04 10:20:00,11.72,11.8,11.72,11.79,369600.0,8.7828,8.8428,8.7828,8.8353,369600.0
2014-09-04 10:30:00,11.79,11.79,11.76,11.78,157200.0,8.8353,8.8353,8.8128,8.8278,157200.0
2014-09-04 10:40:00,11.77,11.81,11.77,11.81,232000.0,8.8203,8.8503,8.8203,8.8503,232000.0
2014-09-04 10:50:00,11.81,11.85,11.79,11.79,346800.0,8.8503,8.8803,8.8353,8.8353,346800.0
2014-09-04 11:00:00,11.79,11.8,11.78,11.8,246400.0,8.8353,8.8428,8.8278,8.8428,246400.0
2014-09-04 11:10:00,11.8,11.82,11.79,11.8,258000.0,8.8428,8.8578,8.8353,8.8428,258000.0
2014-09-04 11:20:00,11.8,11.84,11.79,11.8,289600.0,8.8428,8.8728,8.8353,8.8428,289600.0
2014-09-04 11:30:00,11.8,11.81,11.74,11.74,218400.0,8.8428,8.8503,8.7978,8.7978,218400.0
2014-09-04 11:40:00,11.74,11.78,11.71,11.78,220000.0,8.7978,8.8278,8.7753,8.8278,220000.0
2014-09-04 11:50:00,11.78,11.78,11.76,11.77,310400.0,8.8278,8.8278,8.8128,8.8203,310400.0
2014-09-04 12:00:00,11.76,11.8,11.74,11.79,176400.0,8.8128,8.8428,8.7978,8.8353,176400.0
2014-09-04 12:10:00,11.8,11.81,11.79,11.81,122400.0,8.8428,8.8503,8.8353,8.8503,122400.0
2014-09-04 12:20:00,11.81,11.81,11.78,11.78,131600.0,8.8503,8.8503,8.8278,8.8278,131600.0
2014-09-04 12:30:00,11.79,11.83,11.79,11.8,201600.0,8.8353,8.8653,8.8353,8.8428,201600.0
2014-09-04 12:40:00,11.8,11.81,11.77,11.78,154400.0,8.8428,8.8503,8.8203,8.8278,154400.0
2014-09-04 12:50:00,11.78,11.78,11.73,11.74,197200.0,8.8278,8.8278,8.7903,8.7978,197200.0
2014-09-04 13:00:00,11.74,11.77,11.74,11.77,157600.0,8.7978,8.8203,8.7978,8.8203,157600.0
2014-09-04 13:10:00,11.77,11.8,11.77,11.77,197600.0,8.8203,8.8428,8.8203,8.8203,197600.0
2014-09-04 13:20:00,11.77,11.82,11.77,11.8,378000.0,8.8203,8.8578,8.8203,8.8428,378000.0
2014-09-04 13:30:00,11.8,11.83,11.79,11.81,238400.0,8.8428,8.8653,8.8353,8.8503,238400.0
2014-09-04 13:40:00,11.81,11.82,11.8,11.81,181600.0,8.8503,8.8578,8.8428,8.8503,181600.0
2014-09-04 13:50:00,11.81,11.83,11.81,11.81,127600.0,8.8503,8.8653,8.8503,8.8503,127600.0
2014-09-04 14:00:00,11.81,11.84,11.81,11.83,202000.0,8.8503,8.8728,8.8503,8.8653,202000.0
2014-09-04 14:10:00,11.84,11.85,11.82,11.84,140400.0,8.8728,8.8803,8.8578,8.8728,140400.0
2014-09-04 14:20:00,11.84,11.86,11.81,11.83,580800.0,8.8728,8.8878,8.8503,8.8653,580800.0
2014-09-04 14:30:00,11.83,11.83,11.79,11.79,239200.0,8.8653,8.8653,8.8353,8.8353,239200.0
2014-09-04 14:40:00,11.79,11.79,11.78,11.78,221200.0,8.8353,8.8353,8.8278,8.8278,221200.0
2014-09-04 14:50:00,11.78,11.82,11.78,11.8,230800.0,8.8278,8.8578,8.8278,8.8428,230800.0
2014-09-04 15:00:00,11.79,11.81,11.78,11.79,269600.0,8.8353,8.8503,8.8278,8.8353,269600.0
2014-09-04 15:10:00,11.79,11.79,11.77,11.77,373200.0,8.8353,8.8353,8.8203,8.8203,373200.0
2014-09-04 15:20:00,11.77,11.79,11.76,11.79,556800.0,8.8203,8.8353,8.8128,8.8353,556800.0
2014-09-04 15:30:00,11.79,11.79,11.77,11.78,331600.0,8.8353,8.8353,8.8203,8.8278,331600.0
2014-09-04 15:40:00,11.78,11.81,11.77,11.81,486400.0,8.8278,8.8503,8.8203,8.8503,486400.0
2014-09-04 15:50:00,11.81,11.81,11.79,11.79,776400.0,8.8503,8.8503,8.8353,8.8353,776400.0
2014-09-05 09:30:00,11.75,11.78,11.7,11.73,269600.0,8.8053,8.8278,8.7679,8.7903,269600.0
2014-09-05 09:40:00,11.73,11.76,11.72,11.74,232000.0,8.7903,8.8128,8.7828,8.7978,232000.0
2014-09-05 09:50:00,11.74,11.76,11.74,11.74,131200.0,8.7978,8.8128,8.7978,8.7978,131200.0
2014-09-05 10:00:00,11.75,11.75,11.71,11.72,322800.0,8.8053,8.8053,8.7753,8.7828,322800.0
2014-09-05 10:10:00,11.73,11.73,11.69,11.69,193600.0,8.7903,8.7903,8.7604,8.7604,193600.0
2014-09-05 10:20:00,11.69,11.71,11.69,11.69,157600.0,8.7604,8.7753,8.7604,8.7604,157600.0
2014-09-05 10:30:00,11.69,11.69,11.65,11.65,140400.0,8.7604,8.7604,8.7304,8.7304,140400.0
2014-09-05 10:40:00,11.65,11.68,11.65,11.66,52800.0,8.7304,8.7529,8.7304,8.7379,52800.0
2014-09-05 10:50:00,11.65,11.69,11.65,11.68,78400.0,8.7304,8.7604,8.7304,8.7529,78400.0
2014-09-05 11:00:00,11.68,11.71,11.68,11.7,75200.0,8.7529,8.7753,8.7529,8.7679,75200.0
2014-09-05 11:10:00,11.7,11.7,11.68,11.69,122400.0,8.7679,8.7679,8.7529,8.7604,122400.0
2014-09-05 11:20:00,11.69,11.72,11.69,11.7,66000.0,8.7604,8.7828,8.7604,8.7679,66000.0
2014-09-05 11:30:00,11.7,11.71,11.69,11.69,30000.0,8.7679,8.7753,8.7604,8.7604,30000.0
2014-09-05 11:40:00,11.69,11.71,11.68,11.68,71600.0,8.7604,8.7753,8.7529,8.7529,71600.0
2014-09-05 11:50:00,11.68,11.71,11.68,11.71,46400.0,8.7529,8.7753,8.7529,8.7753,46400.0
2014-09-05 12:00:00,11.71,11.71,11.7,11.71,67600.0,8.7753,8.7753,8.7679,8.7753,67600.0
2014-09-05 12:10:00,11.71,11.74,11.71,11.74,341600.0,8.7753,8.7978,8.7753,8.7978,341600.0
2014-09-05 12:20:00,11.74,11.75,11.72,11.75,83200.0,8.7978,8.8053,8.7828,8.8053,83200.0
2014-09-05 12:30:00,11.75,11.75,11.72,11.74,56400.0,8.8053,8.8053,8.7828,8.7978,56400.0
2014-09-05 12:40:00,11.74,11.75,11.73,11.74,54400.0,8.7978,8.8053,8.7903,8.7978,54400.0
2014-09-05 12:50:00,11.74,11.74,11.72,11.73,44000.0,8.7978,8.7978,8.7828,8.7903,44000.0
2014-09-05 13:00:00,11.73,11.75,11.72,11.74,47600.0,8.7903,8.8053,8.7828,8.7978,47600.0
2014-09-05 13:10:00,11.74,11.74,11.74,11.74,51200.0,8.7978,8.7978,8.7978,8.7978,51200.0
2014-09-05 13:20:00,11.74,11.75,11.74,11.74,80000.0,8.7978,8.8053,8.7978,8.7978,80000.0
2014-09-05 13:30:00,11.74,11.74,11.73,11.73,46000.0,8.7978,8.7978,8.7903,8.7903,46000.0
2014-09-05 13:40:00,11.74,11.74,11.73,11.73,50400.0,8.7978,8.7978,8.7903,8.7903,50400.0
2014-09-05 13:50:00,11.73,11.74,11.73,11.74,46400.0,8.7903,8.7978,8.7903,8.7978,46400.0
2014-09-05 14:00:00,11.75,11.75,11.74,11.74,146000.0,8.8053,8.8053,8.7978,8.7978,146000.0
2014-09-05 14:10:00,11.75,11.75,11.74,11.74,109200.0,8.8053,8.8053,8.7978,8.7978,109200.0
2014-09-05 14:20:00,11.74,11.75,11.74,11.74,53600.0,8.7978,8.8053,8.7978,8.7978,53600.0
2014-09-05 14:30:00,11.74,11.74,11.73,11.74,62000.0,8.7978,8.7978,8.7903,8.7978,62000.0
2014-09-05 14:40:00,11.74,11.74,11.72,11.72,68400.0,8.7978,8.7978,8.7828,8.7828,68400.0
2014-09-05 14:50:00,11.72,11.74,11.72,11.74,70000.0,8.7828,8.7978,8.7828,8.7978,70000.0
2014-09-05 15:00:00,11.74,11.75,11.73,11.73,212800.0,8.7978,8.8053,8.7903,8.7903,212800.0
2014-09-05 15:10:00,11.73,11.75,11.73,11.75,107600.0,8.7903,8.8053,8.7903,8.8053,107600.0
2014-09-05 15:20:00,11.75,11.75,11.73,11.74,196800.0,8.8053,8.8053,8.7903,8.7978,196800.0
2014-09-05 15:30:00,11.74,11.74,11.73,11.74,218800.0,8.7978,8.7978,8.7903,8.7978,218800.0
2014-09-05 15:40:00,11.74,11.74,11.74,11.74,154800.0,8.7978,8.7978,8.7978,8.7978,154800.0
2014-09-05 15:50:00,11.74,11.75,11.74,11.75,557200.0,8.7978,8.8053,8.7978,8.8053,557200.0
2014-09-08 09:30:00,11.73,11.81,11.73,11.81,288000.0,8.7903,8.8503,8.7903,8.8503,288000.0
2014-09-08 09:40:00,11.81,11.81,11.74,11.74,29600.0,8.8503,8.8503,8.7978,8.7978,29600.0
2014-09-08 09:50:00,11.74,11.76,11.74,11.76,36400.0,8.7978,8.8128,8.7978,8.8128,36400.0
2014-09-08 10:00:00,11.76,11.77,11.74,11.74,52800.0,8.8128,8.8203,8.7978,8.7978,52800.0
2014-09-08 10:10:00,11.75,11.75,11.73,11.73,74400.0,8.8053,8.8053,8.7903,8.7903,74400.0
2014-09-08 10:20:00,11.73,11.73,11.7,11.71,44800.0,8.7903,8.7903,8.7679,8.7753,44800.0
2014-09-08 10:30:00,11.7,11.7,11.68,11.69,101200.0,8.7679,8.7679,8.7529,8.7604,101200.0
2014-09-08 10:40:00,11.69,11.71,11.68,11.71,47200.0,8.7604,8.7753,8.7529,8.7753,47200.0
2014-09-08 10:50:00,11.71,11.72,11.7,11.72,54400.0,8.7753,8.7828,8.7679,8.7828,54400.0
2014-09-08 11:00:00,11.71,11.71,11.7,11.71,19200.0,8.7753,8.7753,8.7679,8.7753,19200.0
2014-09-08 11:10:00,11.71,11.73,11.71,11.73,132000.0,8.7753,8.7903,8.7753,8.7903,132000.0
2014-09-08 11:20:00,11.73,11.76,11.73,11.75,78800.0,8.7903,8.8128,8.7903,8.8053,78800.0
2014-09-08 11:30:00,11.75,11.75,11.74,11.74,47600.0,8.8053,8.8053,8.7978,8.7978,47600.0
2014-09-08 11:40:00,11.74,11.74,11.73,11.73,53600.0,8.7978,8.7978,8.7903,8.7903,53600.0
2014-09-08 11:50:00,11.73,11.73,11.72,11.72,30400.0,8.7903,8.7903,8.7828,8.7828,30400.0
2014-09-08 12:00:00,11.72,11.72,11.71,11.72,44000.0,8.7828,8.7828,8.7753,8.7828,44000.0
2014-09-08 12:10:00,11.72,11.72,11.71,11.71,39200.0,8.7828,8.7828,8.7753,8.7753,39200.0
2014-09-08 12:20:00,11.71,11.72,11.71,11.71,32400.0,8.7753,8.7828,8.7753,8.7753,32400.0
2014-09-08 12:30:00,11.71,11.73,11.71,11.72,26000.0,8.7753,8.7903,8.7753,8.7828,26000.0
2014-09-08 12:40:00,11.72,11.73,11.72,11.73,93600.0,8.7828,8.7903,8.7828,8.7903,93600.0
2014-09-08 12:50:00,11.73,11.73,11.72,11.72,15200.0,8.7903,8.7903,8.7828,8.7828,15200.0
2014-09-08 13:00:00,11.72,11.72,11.71,11.71,32400.0,8.7828,8.7828,8.7753,8.7753,32400.0
2014-09-08 13:10:00,11.71,11.71,11.69,11.69,38000.0,8.7753,8.7753,8.7604,8.7604,38000.0
2014-09-08 13:20:00,11.69,11.7,11.68,11.68,56400.0,8.7604,8.7679,8.7529,8.7529,56400.0
2014-09-08 13:30:00,11.68,11.68,11.67,11.68,34400.0,8.7529,8.7529,8.7454,8.7529,34400.0
2014-09-08 13:40:00,11.67,11.68,11.66,11.66,41200.0,8.7454,8.7529,8.7379,8.7379,41200.0
2014-09-08 13:50:00,11.67,11.67,11.65,11.66,45200.0,8.7454,8.7454,8.7304,8.7379,45200.0
2014-09-08 14:00:00,11.65,11.66,11.65,11.65,24800.0,8.7304,8.7379,8.7304,8.7304,24800.0
2014-09-08 14:10:00,11.66,11.68,11.65,11.68,54000.0,8.7379,8.7529,8.7304,8.7529,54000.0
2014-09-08 14:20:00,11.67,11.67,11.66,11.66,42800.0,8.7454,8.7454,8.7379,8.7379,42800.0
2014-09-08 14:30:00,11.67,11.67,11.66,11.66,25600.0,8.7454,8.7454,8.7379,8.7379,25600.0
2014-09-08 14:40:00,11.65,11.66,11.65,11.65,40000.0,8.7304,8.7379,8.7304,8.7304,40000.0
2014-09-08 14:50:00,11.65,11.66,11.65,11.65,47600.0,8.7304,8.7379,8.7304,8.7304,47600.0
2014-09-08 15:00:00,11.65,11.67,11.65,11.67,167600.0,8.7304,8.7454,8.7304,8.7454,167600.0
2014-09-08 15:10:00,11.66,11.66,11.65,11.66,87600.0,8.7379,8.7379,8.7304,8.7379,87600.0
2014-09-08 15:20:00,11.66,11.67,11.65,11.66,65200.0,8.7379,8.7454,8.7304,8.7379,65200.0
2014-09-08 15:30:00,11.66,11.67,11.66,11.67,88400.0,8.7379,8.7454,8.7379,8.7454,88400.0
2014-09-08 15:40:00,11.67,11.67,11.65,11.66,378000.0,8.7454,8.7454,8.7304,8.7379,378000.0
2014-09-08 15:50:00,11.65,11.66,11.64,11.65,617600.0,8.7304,8.7379,8.7229,8.7304,617600.0
2014-09-09 09:30:00,11.62,11.67,11.55,11.58,291600.0,8.7079,8.7454,8.6554,8.6779,291600.0
2014-09-09 09:40:00,11.58,11.64,11.56,11.63,47600.0,8.6779,8.7229,8.6629,8.7154,47600.0
2014-09-09 09:50:00,11.62,11.62,11.56,11.56,76800.0,8.7079,8.7079,8.6629,8.6629,76800.0
2014-09-09 10:00:00,11.56,11.58,11.54,11.58,79200.0,8.6629,8.6779,8.648,8.6779,79200.0
2014-09-09 10:10:00,11.58,11.58,11.56,11.56,68800.0,8.6779,8.6779,8.6629,8.6629,68800.0
2014-09-09 10:20:00,11.56,11.58,11.55,11.58,66400.0,8.6629,8.6779,8.6554,8.6779,66400.0
2014-09-09 10:30:00,11.58,11.59,11.56,11.57,58800.0,8.6779,8.6854,8.6629,8.6704,58800.0
2014-09-09 10:40:00,11.57,11.6,11.56,11.59,39200.0,8.6704,8.6929,8.6629,8.6854,39200.0
2014-09-09 10:50:00,11.58,11.6,11.58,11.59,150400.0,8.6779,8.6929,8.6779,8.6854,150400.0
2014-09-09 11:00:00,11.6,11.6,11.58,11.59,66800.0,8.6929,8.6929,8.6779,8.6854,66800.0
2014-09-09 11:10:00,11.59,11.61,11.58,11.58,37200.0,8.6854,8.7004,8.6779,8.6779,37200.0
2014-09-09 11:20:00,11.58,11.58,11.57,11.58,36000.0,8.6779,8.6779,8.6704,8.6779,36000.0
2014-09-09 11:30:00,11.57,11.58,11.57,11.58,27200.0,8.6704,8.6779,8.6704,8.6779,27200.0
2014-09-09 11:40:00,11.58,11.59,11.56,11.56,31600.0,8.6779,8.6854,8.6629,8.6629,31600.0
2014-09-09 11:50:00,11.56,11.56,11.54,11.55,59200.0,8.6629,8.6629,8.648,8.6554,59200.0
2014-09-09 12:00:00,11.55,11.55,11.54,11.55,56000.0,8.6554,8.6554,8.648,8.6554,56000.0
2014-09-09 12:10:00,11.55,11.56,11.55,11.55,24400.0,8.6554,8.6629,8.6554,8.6554,24400.0
2014-09-09 12:20:00,11.55,11.57,11.55,11.57,130400.0,8.6554,8.6704,8.6554,8.6704,130400.0
2014-09-09 12:30:00,11.57,11.58,11.56,11.56,27600.0,8.6704,8.6779,8.6629,8.6629,27600.0
2014-09-09 12:40:00,11.56,11.58,11.56,11.56,41600.0,8.6629,8.6779,8.6629,8.6629,41600.0
2014-09-09 12:50:00,11.56,11.57,11.56,11.56,31600.0,8.6629,8.6704,8.6629,8.6629,31600.0
2014-09-09 13:00:00,11.56,11.57,11.54,11.54,95200.0,8.6629,8.6704,8.648,8.648,95200.0
2014-09-09 13:10:00,11.54,11.56,11.54,11.54,62800.0,8.648,8.6629,8.648,8.648,62800.0
2014-09-09 13:20:00,11.55,11.55,11.53,11.55,74400.0,8.6554,8.6554,8.6405,8.6554,74400.0
2014-09-09 13:30:00,11.55,11.56,11.55,11.56,49200.0,8.6554,8.6629,8.6554,8.6629,49200.0
2014-09-09 13:40:00,11.56,11.58,11.56,11.57,37600.0,8.6629,8.6779,8.6629,8.6704,37600.0
2014-09-09 13:50:00,11.58,11.58,11.56,11.56,44000.0,8.6779,8.6779,8.6629,8.6629,44000.0
2014-09-09 14:00:00,11.56,11.58,11.56,11.56,62800.0,8.6629,8.6779,8.6629,8.6629,62800.0
2014-09-09 14:10:00,11.57,11.57,11.56,11.56,49200.0,8.6704,8.6704,8.6629,8.6629,49200.0
2014-09-09 14:20:00,11.56,11.56,11.55,11.56,68000.0,8.6629,8.6629,8.6554,8.6629,68000.0
2014-09-09 14:30:00,11.56,11.56,11.55,11.56,96800.0,8.6629,8.6629,8.6554,8.6629,96800.0
2014-09-09 14:40:00,11.56,11.57,11.56,11.56,73200.0,8.6629,8.6704,8.6629,8.6629,73200.0
2014-09-09 14:50:00,11.56,11.58,11.56,11.57,65200.0,8.6629,8.6779,8.6629,8.6704,65200.0
2014-09-09 15:00:00,11.57,11.57,11.55,11.56,108800.0,8.6704,8.6704,8.6554,8.6629,108800.0
2014-09-09 15:10:00,11.56,11.56,11.55,11.55,57200.0,8.6629,8.6629,8.6554,8.6554,57200.0
2014-09-09 15:20:00,11.55,11.56,11.54,11.56,190000.0,8.6554,8.6629,8.648,8.6629,190000.0
2014-09-09 15:30:00,11.56,11.56,11.55,11.55,171200.0,8.6629,8.6629,8.6554,8.6554,171200.0
2014-09-09 15:40:00,11.55,11.57,11.55,11.56,135200.0,8.6554,8.6704,8.6554,8.6629,135200.0
2014-09-09 15:50:00,11.56,11.58,11.56,11.57,378000.0,8.6629,8.6779,8.6629,8.6704,378000.0
2014-09-10 09:30:00,11.56,11.6,11.54,11.58,56000.0,8.6629,8.6929,8.648,8.6779,56000.0
2014-09-10 09:40:00,11.57,11.59,11.55,11.58,51600.0,8.6704,8.6854,8.6554,8.6779,51600.0
2014-09-10 09:50:00,11.58,11.58,11.53,11.54,84000.0,8.6779,8.6779,8.6405,8.648,84000.0
2014-09-10 10:00:00,11.54,11.57,11.53,11.56,35600.0,8.648,8.6704,8.6405,8.6629,35600.0
2014-09-10 10:10:00,11.56,11.57,11.56,11.56,49600.0,8.6629,8.6704,8.6629,8.6629,49600.0
2014-09-10 10:20:00,11.56,11.57,11.55,11.57,40400.0,8.6629,8.6704,8.6554,8.6704,40400.0
2014-09-10 10:30:00,11.58,11.59,11.56,11.56,85200.0,8.6779,8.6854,8.6629,8.6629,85200.0
2014-09-10 10:40:00,11.56,11.59,11.56,11.58,47200.0,8.6629,8.6854,8.6629,8.6779,47200.0
2014-09-10 10:50:00,11.58,11.59,11.58,11.59,119200.0,8.6779,8.6854,8.6779,8.6854,119200.0
2014-09-10 11:00:00,11.59,11.6,11.58,11.59,143200.0,8.6854,8.6929,8.6779,8.6854,143200.0
2014-09-10 11:10:00,11.59,11.61,11.59,11.6,46800.0,8.6854,8.7004,8.6854,8.6929,46800.0
2014-09-10 11:20:00,11.61,11.61,11.59,11.6,39600.0,8.7004,8.7004,8.6854,8.6929,39600.0
2014-09-10 11:30:00,11.6,11.61,11.59,11.6,43200.0,8.6929,8.7004,8.6854,8.6929,43200.0
2014-09-10 11:40:00,11.61,11.61,11.59,11.6,36800.0,8.7004,8.7004,8.6854,8.6929,36800.0
2014-09-10 11:50:00,11.6,11.6,11.59,11.59,30400.0,8.6929,8.6929,8.6854,8.6854,30400.0
2014-09-10 12:00:00,11.59,11.59,11.57,11.58,97200.0,8.6854,8.6854,8.6704,8.6779,97200.0
2014-09-10 12:10:00,11.58,11.59,11.57,11.59,47200.0,8.6779,8.6854,8.6704,8.6854,47200.0
2014-09-10 12:20:00,11.59,11.6,11.59,11.59,36800.0,8.6854,8.6929,8.6854,8.6854,36800.0
2014-09-10 12:30:00,11.59,11.6,11.59,11.6,42400.0,8.6854,8.6929,8.6854,8.6929,42400.0
2014-09-10 12:40:00,11.6,11.6,11.59,11.59,37600.0,8.6929,8.6929,8.6854,8.6854,37600.0
2014-09-10 12:50:00,11.6,11.6,11.59,11.6,40000.0,8.6929,8.6929,8.6854,8.6929,40000.0
2014-09-10 13:00:00,11.6,11.62,11.59,11.62,86000.0,8.6929,8.7079,8.6854,8.7079,86000.0
2014-09-10 13:10:00,11.61,11.62,11.61,11.62,50800.0,8.7004,8.7079,8.7004,8.7079,50800.0
2014-09-10 13:20:00,11.62,11.62,11.61,11.61,32000.0,8.7079,8.7079,8.7004,8.7004,32000.0
2014-09-10 13:30:00,11.61,11.61,11.6,11.6,27600.0,8.7004,8.7004,8.6929,8.6929,27600.0
2014-09-10 13:40:00,11.6,11.61,11.59,11.59,23600.0,8.6929,8.7004,8.6854,8.6854,23600.0
2014-09-10 13:50:00,11.59,11.6,11.58,11.59,24800.0,8.6854,8.6929,8.6779,8.6854,24800.0
2014-09-10 14:00:00,11.58,11.59,11.57,11.57,32000.0,8.6779,8.6854,8.6704,8.6704,32000.0
2014-09-10 14:10:00,11.58,11.58,11.57,11.58,19600.0,8.6779,8.6779,8.6704,8.6779,19600.0
2014-09-10 14:20:00,11.58,11.59,11.58,11.59,45600.0,8.6779,8.6854,8.6779,8.6854,45600.0
2014-09-10 14:30:00,11.58,11.59,11.58,11.59,397200.0,8.6779,8.6854,8.6779,8.6854,397200.0
2014-09-10 14:40:00,11.59,11.6,11.59,11.6,41200.0,8.6854,8.6929,8.6854,8.6929,41200.0
2014-09-10 14:50:00,11.6,11.61,11.6,11.61,47200.0,8.6929,8.7004,8.6929,8.7004,47200.0
2014-09-10 15:00:00,11.61,11.63,11.61,11.62,268400.0,8.7004,8.7154,8.7004,8.7079,268400.0
2014-09-10 15:10:00,11.62,11.63,11.61,11.62,34400.0,8.7079,8.7154,8.7004,8.7079,34400.0
2014-09-10 15:20:00,11.63,11.63,11.62,11.62,50000.0,8.7154,8.7154,8.7079,8.7079,50000.0
2014-09-10 15:30:00,11.62,11.62,11.61,11.62,83200.0,8.7079,8.7079,8.7004,8.7079,83200.0
2014-09-10 15:40:00,11.62,11.63,11.61,11.63,195600.0,8.7079,8.7154,8.7004,8.7154,195600.0
2014-09-10 15:50:00,11.63,11.63,11.62,11.62,629600.0,8.7154,8.7154,8.7079,8.7079,629600.0
2014-09-11 09:30:00,11.56,11.59,11.53,11.57,82800.0,8.6629,8.6854,8.6405,8.6704,82800.0
2014-09-11 09:40:00,11.58,11.58,11.55,11.55,62400.0,8.6779,8.6779,8.6554,8.6554,62400.0
2014-09-11 09:50:00,11.55,11.57,11.54,11.56,66400.0,8.6554,8.6704,8.648,8.6629,66400.0
2014-09-11 10:00:00,11.55,11.56,11.55,11.55,20000.0,8.6554,8.6629,8.6554,8.6554,20000.0
2014-09-11 10:10:00,11.55,11.56,11.54,11.56,48400.0,8.6554,8.6629,8.648,8.6629,48400.0
2014-09-11 10:20:00,11.56,11.56,11.54,11.55,34000.0,8.6629,8.6629,8.648,8.6554,34000.0
2014-09-11 10:30:00,11.54,11.55,11.51,11.51,126400.0,8.648,8.6554,8.6255,8.6255,126400.0
2014-09-11 10:40:00,11.51,11.51,11.51,11.51,61600.0,8.6255,8.6255,8.6255,8.6255,61600.0
2014-09-11 10:50:00,11.51,11.53,11.51,11.53,73200.0,8.6255,8.6405,8.6255,8.6405,73200.0
2014-09-11 11:00:00,11.53,11.55,11.53,11.54,32400.0,8.6405,8.6554,8.6405,8.648,32400.0
2014-09-11 11:10:00,11.54,11.56,11.54,11.56,93600.0,8.648,8.6629,8.648,8.6629,93600.0
2014-09-11 11:20:00,11.56,11.57,11.56,11.56,39200.0,8.6629,8.6704,8.6629,8.6629,39200.0
2014-09-11 11:30:00,11.56,11.58,11.55,11.57,99600.0,8.6629,8.6779,8.6554,8.6704,99600.0
2014-09-11 11:40:00,11.57,11.57,11.55,11.56,21600.0,8.6704,8.6704,8.6554,8.6629,21600.0
2014-09-11 11:50:00,11.56,11.56,11.54,11.55,36400.0,8.6629,8.6629,8.648,8.6554,36400.0
2014-09-11 12:00:00,11.54,11.55,11.53,11.53,41200.0,8.648,8.6554,8.6405,8.6405,41200.0
2014-09-11 12:10:00,11.53,11.53,11.52,11.52,49200.0,8.6405,8.6405,8.633,8.633,49200.0
2014-09-11 12:20:00,11.52,11.54,11.52,11.54,49600.0,8.633,8.648,8.633,8.648,49600.0
2014-09-11 12:30:00,11.54,11.54,11.52,11.52,52800.0,8.648,8.648,8.633,8.633,52800.0
2014-09-11 12:40:00,11.52,11.53,11.51,11.51,62000.0,8.633,8.6405,8.6255,8.6255,62000.0
2014-09-11 12:50:00,11.51,11.53,11.51,11.51,36800.0,8.6255,8.6405,8.6255,8.6255,36800.0
2014-09-11 13:00:00,11.51,11.52,11.51,11.52,34400.0,8.6255,8.633,8.6255,8.633,34400.0
2014-09-11 13:10:00,11.51,11.52,11.51,11.51,36800.0,8.6255,8.633,8.6255,8.6255,36800.0
2014-09-11 13:20:00,11.51,11.51,11.49,11.5,80800.0,8.6255,8.6255,8.6105,8.618,80800.0
2014-09-11 13:30:00,11.5,11.51,11.48,11.49,68000.0,8.618,8.6255,8.603,8.6105,68000.0
2014-09-11 13:40:00,11.49,11.5,11.48,11.49,33600.0,8.6105,8.618,8.603,8.6105,33600.0
2014-09-11 13:50:00,11.49,11.49,11.48,11.49,61600.0,8.6105,8.6105,8.603,8.6105,61600.0
2014-09-11 14:00:00,11.49,11.51,11.49,11.5,43200.0,8.6105,8.6255,8.6105,8.618,43200.0
2014-09-11 14:10:00,11.5,11.51,11.49,11.51,85200.0,8.618,8.6255,8.6105,8.6255,85200.0
2014-09-11 14:20:00,11.51,11.52,11.5,11.51,17200.0,8.6255,8.633,8.618,8.6255,17200.0
2014-09-11 14:30:00,11.51,11.53,11.51,11.51,71200.0,8.6255,8.6405,8.6255,8.6255,71200.0
2014-09-11 14:40:00,11.51,11.52,11.51,11.51,87200.0,8.6255,8.633,8.6255,8.6255,87200.0
2014-09-11 14:50:00,11.51,11.51,11.5,11.5,144800.0,8.6255,8.6255,8.618,8.618,144800.0
2014-09-11 15:00:00,11.5,11.5,11.49,11.49,81200.0,8.618,8.618,8.6105,8.6105,81200.0
2014-09-11 15:10:00,11.49,11.51,11.49,11.51,80000.0,8.6105,8.6255,8.6105,8.6255,80000.0
2014-09-11 15:20:00,11.51,11.53,11.51,11.52,80000.0,8.6255,8.6405,8.6255,8.633,80000.0
2014-09-11 15:30:00,11.52,11.53,11.52,11.53,166800.0,8.633,8.6405,8.633,8.6405,166800.0
2014-09-11 15:40:00,11.53,11.53,11.52,11.52,144800.0,8.6405,8.6405,8.633,8.633,144800.0
2014-09-11 15:50:00,11.53,11.53,11.52,11.53,328000.0,8.6405,8.6405,8.633,8.6405,328000.0
2014-09-12 09:30:00,11.5,11.56,11.48,11.49,219200.0,8.618,8.6629,8.603,8.6105,219200.0
2014-09-12 09:40:00,11.48,11.48,11.43,11.43,172800.0,8.603,8.603,8.5655,8.5655,172800.0
2014-09-12 09:50:00,11.44,11.47,11.43,11.44,164000.0,8.573,8.5955,8.5655,8.573,164000.0
2014-09-12 10:00:00,11.44,11.45,11.4,11.44,123600.0,8.573,8.5805,8.543,8.573,123600.0
2014-09-12 10:10:00,11.44,11.46,11.43,11.45,65600.0,8.573,8.588,8.5655,8.5805,65600.0
2014-09-12 10:20:00,11.46,11.46,11.43,11.44,71200.0,8.588,8.588,8.5655,8.573,71200.0
2014-09-12 10:30:00,11.44,11.44,11.43,11.43,87200.0,8.573,8.573,8.5655,8.5655,87200.0
2014-09-12 10:40:00,11.43,11.45,11.41,11.43,62400.0,8.5655,8.5805,8.5505,8.5655,62400.0
2014-09-12 10:50:00,11.43,11.46,11.43,11.45,148000.0,8.5655,8.588,8.5655,8.5805,148000.0
2014-09-12 11:00:00,11.45,11.46,11.44,11.45,36000.0,8.5805,8.588,8.573,8.5805,36000.0
2014-09-12 11:10:00,11.45,11.45,11.42,11.44,96800.0,8.5805,8.5805,8.558,8.573,96800.0
2014-09-12 11:20:00,11.43,11.44,11.41,11.43,335600.0,8.5655,8.573,8.5505,8.5655,335600.0
2014-09-12 11:30:00,11.43,11.44,11.41,11.44,116400.0,8.5655,8.573,8.5505,8.573,116400.0
2014-09-12 11:40:00,11.44,11.46,11.42,11.43,47200.0,8.573,8.588,8.558,8.5655,47200.0
2014-09-12 11:50:00,11.43,11.43,11.41,11.41,350400.0,8.5655,8.5655,8.5505,8.5505,350400.0
2014-09-12 12:00:00,11.41,11.43,11.41,11.43,238800.0,8.5505,8.5655,8.5505,8.5655,238800.0
2014-09-12 12:10:00,11.43,11.46,11.42,11.45,48800.0,8.5655,8.588,8.558,8.5805,48800.0
2014-09-12 12:20:00,11.45,11.45,11.41,11.41,56000.0,8.5805,8.5805,8.5505,8.5505,56000.0
2014-09-12 12:30:00,11.42,11.42,11.39,11.42,65200.0,8.558,8.558,8.5355,8.558,65200.0
2014-09-12 12:40:00,11.41,11.42,11.41,11.41,60000.0,8.5505,8.558,8.5505,8.5505,60000.0
2014-09-12 12:50:00,11.41,11.42,11.41,11.42,41600.0,8.5505,8.558,8.5505,8.558,41600.0
2014-09-12 13:00:00,11.41,11.42,11.41,11.42,60000.0,8.5505,8.558,8.5505,8.558,60000.0
2014-09-12 13:10:00,11.41,11.42,11.4,11.4,73200.0,8.5505,8.558,8.543,8.543,73200.0
2014-09-12 13:20:00,11.4,11.41,11.38,11.4,92400.0,8.543,8.5505,8.528,8.543,92400.0
2014-09-12 13:30:00,11.4,11.41,11.39,11.4,100400.0,8.543,8.5505,8.5355,8.543,100400.0
2014-09-12 13:40:00,11.4,11.42,11.39,11.42,164800.0,8.543,8.558,8.5355,8.558,164800.0
2014-09-12 13:50:00,11.42,11.42,11.41,11.42,29600.0,8.558,8.558,8.5505,8.558,29600.0
2014-09-12 14:00:00,11.42,11.45,11.41,11.45,94400.0,8.558,8.5805,8.5505,8.5805,94400.0
2014-09-12 14:10:00,11.45,11.46,11.45,11.45,40400.0,8.5805,8.588,8.5805,8.5805,40400.0
2014-09-12 14:20:00,11.45,11.45,11.44,11.44,28800.0,8.5805,8.5805,8.573,8.573,28800.0
2014-09-12 14:30:00,11.44,11.45,11.44,11.44,48000.0,8.573,8.5805,8.573,8.573,48000.0
2014-09-12 14:40:00,11.44,11.45,11.43,11.44,41600.0,8.573,8.5805,8.5655,8.573,41600.0
2014-09-12 14:50:00,11.44,11.45,11.43,11.44,20000.0,8.573,8.5805,8.5655,8.573,20000.0
2014-09-12 15:00:00,11.44,11.45,11.43,11.44,55200.0,8.573,8.5805,8.5655,8.573,55200.0
2014-09-12 15:10:00,11.44,11.46,11.44,11.45,94400.0,8.573,8.588,8.573,8.5805,94400.0
2014-09-12 15:20:00,11.46,11.47,11.45,11.47,80000.0,8.588,8.5955,8.5805,8.5955,80000.0
2014-09-12 15:30:00,11.47,11.47,11.44,11.45,122800.0,8.5955,8.5955,8.573,8.5805,122800.0
2014-09-12 15:40:00,11.45,11.45,11.43,11.44,127200.0,8.5805,8.5805,8.5655,8.573,127200.0
2014-09-12 15:50:00,11.44,11.45,11.44,11.45,399600.0,8.573,8.5805,8.573,8.5805,399600.0
2014-09-15 09:30:00,11.45,11.46,11.42,11.42,185200.0,8.5805,8.588,8.558,8.558,185200.0
2014-09-15 09:40:00,11.43,11.45,11.38,11.38,65600.0,8.5655,8.5805,8.528,8.528,65600.0
2014-09-15 09:50:00,11.38,11.4,11.37,11.38,51600.0,8.528,8.543,8.5206,8.528,51600.0
2014-09-15 10:00:00,11.38,11.4,11.37,11.39,52400.0,8.528,8.543,8.5206,8.5355,52400.0
2014-09-15 10:10:00,11.38,11.4,11.38,11.4,26400.0,8.528,8.543,8.528,8.543,26400.0
2014-09-15 10:20:00,11.4,11.4,11.39,11.39,70400.0,8.543,8.543,8.5355,8.5355,70400.0
2014-09-15 10:30:00,11.39,11.39,11.38,11.38,54000.0,8.5355,8.5355,8.528,8.528,54000.0
2014-09-15 10:40:00,11.39,11.4,11.37,11.38,63600.0,8.5355,8.543,8.5206,8.528,63600.0
2014-09-15 10:50:00,11.38,11.4,11.37,11.4,48400.0,8.528,8.543,8.5206,8.543,48400.0
2014-09-15 11:00:00,11.4,11.42,11.4,11.42,85600.0,8.543,8.558,8.543,8.558,85600.0
2014-09-15 11:10:00,11.41,11.43,11.41,11.41,42800.0,8.5505,8.5655,8.5505,8.5505,42800.0
2014-09-15 11:20:00,11.4,11.41,11.4,11.41,116800.0,8.543,8.5505,8.543,8.5505,116800.0
2014-09-15 11:30:00,11.41,11.41,11.39,11.39,260000.0,8.5505,8.5505,8.5355,8.5355,260000.0
2014-09-15 11:40:00,11.4,11.41,11.39,11.4,36000.0,8.543,8.5505,8.5355,8.543,36000.0
2014-09-15 11:50:00,11.4,11.42,11.4,11.41,92000.0,8.543,8.558,8.543,8.5505,92000.0
2014-09-15 12:00:00,11.4,11.42,11.4,11.41,64000.0,8.543,8.558,8.543,8.5505,64000.0
2014-09-15 12:10:00,11.41,11.42,11.41,11.42,38400.0,8.5505,8.558,8.5505,8.558,38400.0
2014-09-15 12:20:00,11.41,11.43,11.41,11.43,34000.0,8.5505,8.5655,8.5505,8.5655,34000.0
2014-09-15 12:30:00,11.43,11.44,11.42,11.42,34800.0,8.5655,8.573,8.558,8.558,34800.0
2014-09-15 12:40:00,11.43,11.44,11.42,11.44,18800.0,8.5655,8.573,8.558,8.573,18800.0
2014-09-15 12:50:00,11.44,11.44,11.43,11.44,30800.0,8.573,8.573,8.5655,8.573,30800.0
2014-09-15 13:00:00,11.44,11.45,11.44,11.45,40400.0,8.573,8.5805,8.573,8.5805,40400.0
2014-09-15 13:10:00,11.44,11.45,11.44,11.45,21600.0,8.573,8.5805,8.573,8.5805,21600.0
2014-09-15 13:20:00,11.45,11.45,11.43,11.44,80000.0,8.5805,8.5805,8.5655,8.573,80000.0
2014-09-15 13:30:00,11.44,11.45,11.44,11.44,28400.0,8.573,8.5805,8.573,8.573,28400.0
2014-09-15 13:40:00,11.44,11.46,11.44,11.46,36800.0,8.573,8.588,8.573,8.588,36800.0
2014-09-15 13:50:00,11.46,11.46,11.44,11.45,93600.0,8.588,8.588,8.573,8.5805,93600.0
2014-09-15 14:00:00,11.45,11.46,11.45,11.46,66400.0,8.5805,8.588,8.5805,8.588,66400.0
2014-09-15 14:10:00,11.46,11.46,11.45,11.46,44000.0,8.588,8.588,8.5805,8.588,44000.0
2014-09-15 14:20:00,11.45,11.47,11.45,11.47,69200.0,8.5805,8.5955,8.5805,8.5955,69200.0
2014-09-15 14:30:00,11.47,11.48,11.47,11.48,48800.0,8.5955,8.603,8.5955,8.603,48800.0
2014-09-15 14:40:00,11.48,11.48,11.47,11.47,86000.0,8.603,8.603,8.5955,8.5955,86000.0
2014-09-15 14:50:00,11.47,11.47,11.45,11.45,102400.0,8.5955,8.5955,8.5805,8.5805,102400.0
2014-09-15 15:00:00,11.45,11.46,11.45,11.45,132800.0,8.5805,8.588,8.5805,8.5805,132800.0
2014-09-15 15:10:00,11.45,11.46,11.44,11.45,138400.0,8.5805,8.588,8.573,8.5805,138400.0
2014-09-15 15:20:00,11.45,11.46,11.45,11.45,61600.0,8.5805,8.588,8.5805,8.5805,61600.0
2014-09-15 15:30:00,11.45,11.45,11.43,11.43,131200.0,8.5805,8.5805,8.5655,8.5655,131200.0
2014-09-15 15:40:00,11.43,11.43,11.43,11.43,76000.0,8.5655,8.5655,8.5655,8.5655,76000.0
2014-09-15 15:50:00,11.43,11.45,11.43,11.45,408400.0,8.5655,8.5805,8.5655,8.5805,408400.0
2014-09-16 09:30:00,11.45,11.45,11.4,11.4,258000.0,8.5805,8.5805,8.543,8.543,258000.0
2014-09-16 09:40:00,11.4,11.45,11.4,11.44,95200.0,8.543,8.5805,8.543,8.573,95200.0
2014-09-16 09:50:00,11.43,11.47,11.43,11.46,47600.0,8.5655,8.5955,8.5655,8.588,47600.0
2014-09-16 10:00:00,11.46,11.49,11.46,11.47,48800.0,8.588,8.6105,8.588,8.5955,48800.0
2014-09-16 10:10:00,11.48,11.49,11.46,11.46,64400.0,8.603,8.6105,8.588,8.588,64400.0
2014-09-16 10:20:00,11.46,11.47,11.44,11.44,45600.0,8.588,8.5955,8.573,8.573,45600.0
2014-09-16 10:30:00,11.43,11.46,11.43,11.44,202400.0,8.5655,8.588,8.5655,8.573,202400.0
2014-09-16 10:40:00,11.44,11.45,11.42,11.43,34400.0,8.573,8.5805,8.558,8.5655,34400.0
2014-09-16 10:50:00,11.43,11.43,11.39,11.4,46000.0,8.5655,8.5655,8.5355,8.543,46000.0
2014-09-16 11:00:00,11.39,11.39,11.38,11.38,23600.0,8.5355,8.5355,8.528,8.528,23600.0
2014-09-16 11:10:00,11.38,11.38,11.33,11.34,386800.0,8.528,8.528,8.4906,8.4981,386800.0
2014-09-16 11:20:00,11.35,11.4,11.35,11.4,53200.0,8.5056,8.543,8.5056,8.543,53200.0
2014-09-16 11:30:00,11.4,11.41,11.39,11.39,41600.0,8.543,8.5505,8.5355,8.5355,41600.0
2014-09-16 11:40:00,11.4,11.41,11.38,11.4,52400.0,8.543,8.5505,8.528,8.543,52400.0
2014-09-16 11:50:00,11.4,11.43,11.4,11.42,47200.0,8.543,8.5655,8.543,8.558,47200.0
2014-09-16 12:00:00,11.42,11.42,11.4,11.4,31600.0,8.558,8.558,8.543,8.543,31600.0
2014-09-16 12:10:00,11.4,11.4,11.4,11.4,28400.0,8.543,8.543,8.543,8.543,28400.0
2014-09-16 12:20:00,11.4,11.43,11.4,11.42,73200.0,8.543,8.5655,8.543,8.558,73200.0
2014-09-16 12:30:00,11.41,11.44,11.41,11.44,39200.0,8.5505,8.573,8.5505,8.573,39200.0
2014-09-16 12:40:00,11.43,11.44,11.42,11.42,34400.0,8.5655,8.573,8.558,8.558,34400.0
2014-09-16 12:50:00,11.42,11.43,11.42,11.42,23200.0,8.558,8.5655,8.558,8.558,23200.0
2014-09-16 13:00:00,11.42,11.44,11.42,11.42,58400.0,8.558,8.573,8.558,8.558,58400.0
2014-09-16 13:10:00,11.42,11.45,11.42,11.44,23200.0,8.558,8.5805,8.558,8.573,23200.0
2014-09-16 13:20:00,11.44,11.45,11.43,11.43,33600.0,8.573,8.5805,8.5655,8.5655,33600.0
2014-09-16 13:30:00,11.44,11.45,11.44,11.45,52800.0,8.573,8.5805,8.573,8.5805,52800.0
2014-09-16 13:40:00,11.45,11.46,11.45,11.45,77600.0,8.5805,8.588,8.5805,8.5805,77600.0
2014-09-16 13:50:00,11.45,11.45,11.45,11.45,37600.0,8.5805,8.5805,8.5805,8.5805,37600.0
2014-09-16 14:00:00,11.45,11.46,11.45,11.46,33200.0,8.5805,8.588,8.5805,8.588,33200.0
2014-09-16 14:10:00,11.46,11.46,11.46,11.46,29200.0,8.588,8.588,8.588,8.588,29200.0
2014-09-16 14:20:00,11.46,11.48,11.46,11.47,74000.0,8.588,8.603,8.588,8.5955,74000.0
2014-09-16 14:30:00,11.47,11.47,11.47,11.47,30400.0,8.5955,8.5955,8.5955,8.5955,30400.0
2014-09-16 14:40:00,11.47,11.47,11.47,11.47,60000.0,8.5955,8.5955,8.5955,8.5955,60000.0
2014-09-16 14:50:00,11.47,11.47,11.46,11.46,70400.0,8.5955,8.5955,8.588,8.588,70400.0
2014-09-16 15:00:00,11.46,11.47,11.46,11.46,107200.0,8.588,8.5955,8.588,8.588,107200.0
2014-09-16 15:10:00,11.46,11.46,11.45,11.45,113200.0,8.588,8.588,8.5805,8.5805,113200.0
2014-09-16 15:20:00,11.46,11.46,11.45,11.45,100000.0,8.588,8.588,8.5805,8.5805,100000.0
2014-09-16 15:30:00,11.45,11.45,11.45,11.45,98800.0,8.5805,8.5805,8.5805,8.5805,98800.0
2014-09-16 15:40:00,11.45,11.46,11.45,11.46,117200.0,8.5805,8.588,8.5805,8.588,117200.0
2014-09-16 15:50:00,11.46,11.47,11.45,11.45,346800.0,8.588,8.5955,8.5805,8.5805,346800.0
2014-09-17 09:30:00,11.49,11.51,11.45,11.45,100000.0,8.6105,8.6255,8.5805,8.5805,100000.0
2014-09-17 09:40:00,11.45,11.49,11.45,11.46,154000.0,8.5805,8.6105,8.5805,8.588,154000.0
2014-09-17 09:50:00,11.46,11.49,11.46,11.49,33200.0,8.588,8.6105,8.588,8.6105,33200.0
2014-09-17 10:00:00,11.5,11.51,11.48,11.48,46800.0,8.618,8.6255,8.603,8.603,46800.0
2014-09-17 10:10:00,11.48,11.48,11.47,11.47,35600.0,8.603,8.603,8.5955,8.5955,35600.0
2014-09-17 10:20:00,11.48,11.48,11.46,11.47,60000.0,8.603,8.603,8.588,8.5955,60000.0
2014-09-17 10:30:00,11.47,11.47,11.45,11.46,34400.0,8.5955,8.5955,8.5805,8.588,34400.0
2014-09-17 10:40:00,11.46,11.46,11.44,11.45,58800.0,8.588,8.588,8.573,8.5805,58800.0
2014-09-17 10:50:00,11.45,11.45,11.43,11.44,44000.0,8.5805,8.5805,8.5655,8.573,44000.0
2014-09-17 11:00:00,11.44,11.44,11.42,11.42,41200.0,8.573,8.573,8.558,8.558,41200.0
2014-09-17 11:10:00,11.42,11.42,11.41,11.42,19200.0,8.558,8.558,8.5505,8.558,19200.0
2014-09-17 11:20:00,11.42,11.42,11.4,11.42,46400.0,8.558,8.558,8.543,8.558,46400.0
2014-09-17 11:30:00,11.42,11.42,11.4,11.4,28400.0,8.558,8.558,8.543,8.543,28400.0
2014-09-17 11:40:00,11.4,11.41,11.4,11.4,116400.0,8.543,8.5505,8.543,8.543,116400.0
2014-09-17 11:50:00,11.4,11.4,11.38,11.39,68400.0,8.543,8.543,8.528,8.5355,68400.0
2014-09-17 12:00:00,11.38,11.4,11.38,11.38,59200.0,8.528,8.543,8.528,8.528,59200.0
2014-09-17 12:10:00,11.38,11.38,11.38,11.38,62800.0,8.528,8.528,8.528,8.528,62800.0
2014-09-17 12:20:00,11.38,11.38,11.37,11.38,48000.0,8.528,8.528,8.5206,8.528,48000.0
2014-09-17 12:30:00,11.38,11.39,11.37,11.39,40800.0,8.528,8.5355,8.5206,8.5355,40800.0
2014-09-17 12:40:00,11.38,11.39,11.38,11.39,38400.0,8.528,8.5355,8.528,8.5355,38400.0
2014-09-17 12:50:00,11.38,11.39,11.38,11.38,44800.0,8.528,8.5355,8.528,8.528,44800.0
2014-09-17 13:00:00,11.38,11.38,11.37,11.37,181200.0,8.528,8.528,8.5206,8.5206,181200.0
2014-09-17 13:10:00,11.37,11.38,11.37,11.38,58400.0,8.5206,8.528,8.5206,8.528,58400.0
2014-09-17 13:20:00,11.38,11.39,11.38,11.38,205200.0,8.528,8.5355,8.528,8.528,205200.0
2014-09-17 13:30:00,11.38,11.39,11.38,11.38,146000.0,8.528,8.5355,8.528,8.528,146000.0
2014-09-17 13:40:00,11.39,11.39,11.38,11.38,58400.0,8.5355,8.5355,8.528,8.528,58400.0
2014-09-17 13:50:00,11.39,11.42,11.38,11.41,180400.0,8.5355,8.558,8.528,8.5505,180400.0
2014-09-17 14:00:00,11.42,11.43,11.37,11.4,350000.0,8.558,8.5655,8.5206,8.543,350000.0
2014-09-17 14:10:00,11.4,11.45,11.4,11.45,161200.0,8.543,8.5805,8.543,8.5805,161200.0
2014-09-17 14:20:00,11.45,11.47,11.44,11.46,127200.0,8.5805,8.5955,8.573,8.588,127200.0
2014-09-17 14:30:00,11.46,11.46,11.43,11.44,105600.0,8.588,8.588,8.5655,8.573,105600.0
2014-09-17 14:40:00,11.44,11.46,11.43,11.46,311200.0,8.573,8.588,8.5655,8.588,311200.0
2014-09-17 14:50:00,11.46,11.48,11.45,11.48,109600.0,8.588,8.603,8.5805,8.603,109600.0
2014-09-17 15:00:00,11.48,11.51,11.47,11.5,334000.0,8.603,8.6255,8.5955,8.618,334000.0
2014-09-17 15:10:00,11.5,11.5,11.49,11.5,95600.0,8.618,8.618,8.6105,8.618,95600.0
2014-09-17 15:20:00,11.5,11.5,11.47,11.49,124000.0,8.618,8.618,8.5955,8.6105,124000.0
2014-09-17 15:30:00,11.49,11.49,11.44,11.44,149200.0,8.6105,8.6105,8.573,8.573,149200.0
2014-09-17 15:40:00,11.45,11.46,11.43,11.44,737200.0,8.5805,8.588,8.5655,8.573,737200.0
2014-09-17 15:50:00,11.43,11.46,11.43,11.44,656800.0,8.5655,8.588,8.5655,8.573,656800.0
2014-09-18 09:30:00,11.55,11.55,11.46,11.49,88400.0,8.6554,8.6554,8.588,8.6105,88400.0
2014-09-18 09:40:00,11.49,11.51,11.48,11.49,39600.0,8.6105,8.6255,8.603,8.6105,39600.0
2014-09-18 09:50:00,11.49,11.49,11.47,11.48,128000.0,8.6105,8.6105,8.5955,8.603,128000.0
2014-09-18 10:00:00,11.49,11.5,11.47,11.47,68400.0,8.6105,8.618,8.5955,8.5955,68400.0
2014-09-18 10:10:00,11.48,11.51,11.47,11.51,198000.0,8.603,8.6255,8.5955,8.6255,198000.0
2014-09-18 10:20:00,11.51,11.51,11.49,11.49,69200.0,8.6255,8.6255,8.6105,8.6105,69200.0
2014-09-18 10:30:00,11.49,11.51,11.49,11.49,46000.0,8.6105,8.6255,8.6105,8.6105,46000.0
2014-09-18 10:40:00,11.49,11.52,11.49,11.52,48400.0,8.6105,8.633,8.6105,8.633,48400.0
2014-09-18 10:50:00,11.52,11.52,11.49,11.51,38400.0,8.633,8.633,8.6105,8.6255,38400.0
2014-09-18 11:00:00,11.5,11.52,11.5,11.52,41600.0,8.618,8.633,8.618,8.633,41600.0
2014-09-18 11:10:00,11.52,11.52,11.51,11.51,29600.0,8.633,8.633,8.6255,8.6255,29600.0
2014-09-18 11:20:00,11.51,11.53,11.5,11.52,206000.0,8.6255,8.6405,8.618,8.633,206000.0
2014-09-18 11:30:00,11.52,11.53,11.51,11.53,197200.0,8.633,8.6405,8.6255,8.6405,197200.0
2014-09-18 11:40:00,11.53,11.54,11.53,11.54,57200.0,8.6405,8.648,8.6405,8.648,57200.0
2014-09-18 11:50:00,11.54,11.54,11.52,11.53,68000.0,8.648,8.648,8.633,8.6405,68000.0
2014-09-18 12:00:00,11.53,11.56,11.53,11.56,127200.0,8.6405,8.6629,8.6405,8.6629,127200.0
2014-09-18 12:10:00,11.56,11.56,11.53,11.54,34000.0,8.6629,8.6629,8.6405,8.648,34000.0
2014-09-18 12:20:00,11.54,11.55,11.53,11.55,127200.0,8.648,8.6554,8.6405,8.6554,127200.0
2014-09-18 12:30:00,11.55,11.56,11.54,11.55,137600.0,8.6554,8.6629,8.648,8.6554,137600.0
2014-09-18 12:40:00,11.55,11.57,11.55,11.56,220000.0,8.6554,8.6704,8.6554,8.6629,220000.0
2014-09-18 12:50:00,11.56,11.56,11.52,11.53,172400.0,8.6629,8.6629,8.633,8.6405,172400.0
2014-09-18 13:00:00,11.54,11.54,11.54,11.54,63600.0,8.648,8.648,8.648,8.648,63600.0
2014-09-18 13:10:00,11.54,11.54,11.53,11.54,762400.0,8.648,8.648,8.6405,8.648,762400.0
2014-09-18 13:20:00,11.54,11.56,11.54,11.55,42800.0,8.648,8.6629,8.648,8.6554,42800.0
2014-09-18 13:30:00,11.55,11.56,11.55,11.56,19200.0,8.6554,8.6629,8.6554,8.6629,19200.0
2014-09-18 13:40:00,11.56,11.56,11.55,11.56,27600.0,8.6629,8.6629,8.6554,8.6629,27600.0
2014-09-18 13:50:00,11.56,11.56,11.55,11.56,39600.0,8.6629,8.6629,8.6554,8.6629,39600.0
2014-09-18 14:00:00,11.56,11.56,11.55,11.56,44000.0,8.6629,8.6629,8.6554,8.6629,44000.0
2014-09-18 14:10:00,11.56,11.57,11.56,11.56,41600.0,8.6629,8.6704,8.6629,8.6629,41600.0
2014-09-18 14:20:00,11.56,11.56,11.56,11.56,31200.0,8.6629,8.6629,8.6629,8.6629,31200.0
2014-09-18 14:30:00,11.56,11.57,11.56,11.57,51600.0,8.6629,8.6704,8.6629,8.6704,51600.0
2014-09-18 14:40:00,11.57,11.58,11.57,11.58,54000.0,8.6704,8.6779,8.6704,8.6779,54000.0
2014-09-18 14:50:00,11.58,11.58,11.57,11.58,40400.0,8.6779,8.6779,8.6704,8.6779,40400.0
2014-09-18 15:00:00,11.58,11.58,11.57,11.57,52800.0,8.6779,8.6779,8.6704,8.6704,52800.0
2014-09-18 15:10:00,11.58,11.58,11.57,11.58,59600.0,8.6779,8.6779,8.6704,8.6779,59600.0
2014-09-18 15:20:00,11.58,11.58,11.56,11.58,114400.0,8.6779,8.6779,8.6629,8.6779,114400.0
2014-09-18 15:30:00,11.58,11.58,11.57,11.58,89600.0,8.6779,8.6779,8.6704,8.6779,89600.0
2014-09-18 15:40:00,11.58,11.58,11.56,11.57,100800.0,8.6779,8.6779,8.6629,8.6704,100800.0
2014-09-18 15:50:00,11.57,11.59,11.56,11.58,307600.0,8.6704,8.6854,8.6629,8.6779,307600.0
2014-09-19 09:30:00,11.62,11.65,11.59,11.63,2346400.0,8.7079,8.7304,8.6854,8.7154,2346400.0
2014-09-19 09:40:00,11.63,11.64,11.61,11.64,74800.0,8.7154,8.7229,8.7004,8.7229,74800.0
2014-09-19 09:50:00,11.64,11.66,11.63,11.64,63600.0,8.7229,8.7379,8.7154,8.7229,63600.0
2014-09-19 10:00:00,11.63,11.65,11.63,11.64,54000.0,8.7154,8.7304,8.7154,8.7229,54000.0
2014-09-19 10:10:00,11.64,11.67,11.64,11.66,68000.0,8.7229,8.7454,8.7229,8.7379,68000.0
2014-09-19 10:20:00,11.66,11.66,11.63,11.65,72800.0,8.7379,8.7379,8.7154,8.7304,72800.0
2014-09-19 10:30:00,11.64,11.65,11.62,11.62,874000.0,8.7229,8.7304,8.7079,8.7079,874000.0
2014-09-19 10:40:00,11.62,11.63,11.58,11.58,62400.0,8.7079,8.7154,8.6779,8.6779,62400.0
2014-09-19 10:50:00,11.59,11.59,11.55,11.56,178800.0,8.6854,8.6854,8.6554,8.6629,178800.0
2014-09-19 11:00:00,11.56,11.57,11.55,11.55,171200.0,8.6629,8.6704,8.6554,8.6554,171200.0
2014-09-19 11:10:00,11.55,11.55,11.53,11.55,76800.0,8.6554,8.6554,8.6405,8.6554,76800.0
2014-09-19 11:20:00,11.55,11.55,11.55,11.55,68800.0,8.6554,8.6554,8.6554,8.6554,68800.0
2014-09-19 11:30:00,11.55,11.55,11.53,11.53,78800.0,8.6554,8.6554,8.6405,8.6405,78800.0
2014-09-19 11:40:00,11.53,11.53,11.51,11.51,43600.0,8.6405,8.6405,8.6255,8.6255,43600.0
2014-09-19 11:50:00,11.51,11.52,11.5,11.51,54400.0,8.6255,8.633,8.618,8.6255,54400.0
2014-09-19 12:00:00,11.51,11.52,11.49,11.51,47600.0,8.6255,8.633,8.6105,8.6255,47600.0
2014-09-19 12:10:00,11.51,11.51,11.49,11.49,198000.0,8.6255,8.6255,8.6105,8.6105,198000.0
2014-09-19 12:20:00,11.49,11.49,11.48,11.48,65200.0,8.6105,8.6105,8.603,8.603,65200.0
2014-09-19 12:30:00,11.48,11.52,11.48,11.51,354400.0,8.603,8.633,8.603,8.6255,354400.0
2014-09-19 12:40:00,11.52,11.52,11.5,11.51,46400.0,8.633,8.633,8.618,8.6255,46400.0
2014-09-19 12:50:00,11.5,11.51,11.48,11.49,28400.0,8.618,8.6255,8.603,8.6105,28400.0
2014-09-19 13:00:00,11.49,11.49,11.46,11.47,85600.0,8.6105,8.6105,8.588,8.5955,85600.0
2014-09-19 13:10:00,11.47,11.48,11.46,11.47,128800.0,8.5955,8.603,8.588,8.5955,128800.0
2014-09-19 13:20:00,11.47,11.47,11.46,11.46,23200.0,8.5955,8.5955,8.588,8.588,23200.0
2014-09-19 13:30:00,11.46,11.47,11.46,11.47,51600.0,8.588,8.5955,8.588,8.5955,51600.0
2014-09-19 13:40:00,11.47,11.47,11.46,11.47,29200.0,8.5955,8.5955,8.588,8.5955,29200.0
2014-09-19 13:50:00,11.47,11.48,11.47,11.48,38000.0,8.5955,8.603,8.5955,8.603,38000.0
2014-09-19 14:00:00,11.48,11.51,11.48,11.5,86000.0,8.603,8.6255,8.603,8.618,86000.0
2014-09-19 14:10:00,11.5,11.51,11.5,11.51,36000.0,8.618,8.6255,8.618,8.6255,36000.0
2014-09-19 14:20:00,11.5,11.52,11.5,11.5,44400.0,8.618,8.633,8.618,8.618,44400.0
2014-09-19 14:30:00,11.5,11.53,11.5,11.53,236000.0,8.618,8.6405,8.618,8.6405,236000.0
2014-09-19 14:40:00,11.53,11.53,11.53,11.53,64800.0,8.6405,8.6405,8.6405,8.6405,64800.0
2014-09-19 14:50:00,11.53,11.53,11.52,11.53,124800.0,8.6405,8.6405,8.633,8.6405,124800.0
2014-09-19 15:00:00,11.53,11.53,11.51,11.51,48800.0,8.6405,8.6405,8.6255,8.6255,48800.0
2014-09-19 15:10:00,11.52,11.53,11.52,11.52,115200.0,8.633,8.6405,8.633,8.633,115200.0
2014-09-19 15:20:00,11.52,11.52,11.51,11.52,70400.0,8.633,8.633,8.6255,8.633,70400.0
2014-09-19 15:30:00,11.52,11.53,11.51,11.52,147600.0,8.633,8.6405,8.6255,8.633,147600.0
2014-09-19 15:40:00,11.52,11.55,11.52,11.54,281600.0,8.633,8.6554,8.633,8.648,281600.0
2014-09-19 15:50:00,11.55,11.56,11.55,11.56,1092800.0,8.6554,8.6629,8.6554,8.6629,1092800.0
2014-09-22 09:30:00,11.51,11.56,11.47,11.49,108800.0,8.6255,8.6629,8.5955,8.6105,108800.0
2014-09-22 09:40:00,11.48,11.49,11.44,11.45,76000.0,8.603,8.6105,8.573,8.5805,76000.0
2014-09-22 09:50:00,11.46,11.47,11.44,11.46,75200.0,8.588,8.5955,8.573,8.588,75200.0
2014-09-22 10:00:00,11.46,11.46,11.44,11.46,50000.0,8.588,8.588,8.573,8.588,50000.0
2014-09-22 10:10:00,11.46,11.47,11.42,11.42,52400.0,8.588,8.5955,8.558,8.558,52400.0
2014-09-22 10:20:00,11.42,11.46,11.42,11.44,157200.0,8.558,8.588,8.558,8.573,157200.0
2014-09-22 10:30:00,11.44,11.45,11.42,11.44,66000.0,8.573,8.5805,8.558,8.573,66000.0
2014-09-22 10:40:00,11.44,11.44,11.41,11.42,47600.0,8.573,8.573,8.5505,8.558,47600.0
2014-09-22 10:50:00,11.42,11.42,11.4,11.41,57200.0,8.558,8.558,8.543,8.5505,57200.0
2014-09-22 11:00:00,11.4,11.41,11.39,11.39,32400.0,8.543,8.5505,8.5355,8.5355,32400.0
2014-09-22 11:10:00,11.39,11.4,11.38,11.4,45200.0,8.5355,8.543,8.528,8.543,45200.0
2014-09-22 11:20:00,11.4,11.41,11.39,11.4,70800.0,8.543,8.5505,8.5355,8.543,70800.0
2014-09-22 11:30:00,11.4,11.4,11.39,11.39,146000.0,8.543,8.543,8.5355,8.5355,146000.0
2014-09-22 11:40:00,11.39,11.4,11.38,11.38,25600.0,8.5355,8.543,8.528,8.528,25600.0
2014-09-22 11:50:00,11.38,11.38,11.37,11.38,44800.0,8.528,8.528,8.5206,8.528,44800.0
2014-09-22 12:00:00,11.38,11.38,11.38,11.38,28400.0,8.528,8.528,8.528,8.528,28400.0
2014-09-22 12:10:00,11.38,11.4,11.37,11.4,58800.0,8.528,8.543,8.5206,8.543,58800.0
2014-09-22 12:20:00,11.4,11.4,11.38,11.39,68400.0,8.543,8.543,8.528,8.5355,68400.0
2014-09-22 12:30:00,11.39,11.39,11.38,11.39,22400.0,8.5355,8.5355,8.528,8.5355,22400.0
2014-09-22 12:40:00,11.38,11.38,11.37,11.38,28800.0,8.528,8.528,8.5206,8.528,28800.0
2014-09-22 12:50:00,11.38,11.38,11.37,11.38,34000.0,8.528,8.528,8.5206,8.528,34000.0
2014-09-22 13:00:00,11.38,11.38,11.38,11.38,41600.0,8.528,8.528,8.528,8.528,41600.0
2014-09-22 13:10:00,11.37,11.38,11.37,11.38,39200.0,8.5206,8.528,8.5206,8.528,39200.0
2014-09-22 13:20:00,11.38,11.39,11.37,11.39,72000.0,8.528,8.5355,8.5206,8.5355,72000.0
2014-09-22 13:30:00,11.39,11.4,11.38,11.38,36400.0,8.5355,8.543,8.528,8.528,36400.0
2014-09-22 13:40:00,11.38,11.39,11.38,11.38,30000.0,8.528,8.5355,8.528,8.528,30000.0
2014-09-22 13:50:00,11.39,11.39,11.37,11.37,35600.0,8.5355,8.5355,8.5206,8.5206,35600.0
2014-09-22 14:00:00,11.37,11.39,11.37,11.39,88000.0,8.5206,8.5355,8.5206,8.5355,88000.0
2014-09-22 14:10:00,11.39,11.4,11.39,11.4,176400.0,8.5355,8.543,8.5355,8.543,176400.0
2014-09-22 14:20:00,11.4,11.4,11.38,11.38,73600.0,8.543,8.543,8.528,8.528,73600.0
2014-09-22 14:30:00,11.38,11.39,11.38,11.39,36800.0,8.528,8.5355,8.528,8.5355,36800.0
2014-09-22 14:40:00,11.39,11.4,11.38,11.4,52400.0,8.5355,8.543,8.528,8.543,52400.0
2014-09-22 14:50:00,11.4,11.4,11.39,11.4,43600.0,8.543,8.543,8.5355,8.543,43600.0
2014-09-22 15:00:00,11.4,11.4,11.39,11.4,61200.0,8.543,8.543,8.5355,8.543,61200.0
2014-09-22 15:10:00,11.4,11.4,11.38,11.39,75200.0,8.543,8.543,8.528,8.5355,75200.0
2014-09-22 15:20:00,11.39,11.41,11.39,11.41,84800.0,8.5355,8.5505,8.5355,8.5505,84800.0
2014-09-22 15:30:00,11.41,11.41,11.4,11.4,94400.0,8.5505,8.5505,8.543,8.543,94400.0
2014-09-22 15:40:00,11.4,11.42,11.4,11.41,164800.0,8.543,8.558,8.543,8.5505,164800.0
2014-09-22 15:50:00,11.41,11.42,11.4,11.42,467200.0,8.5505,8.558,8.543,8.558,467200.0
2014-09-23 09:30:00,11.41,11.44,11.33,11.33,176000.0,8.5505,8.573,8.4906,8.4906,176000.0
2014-09-23 09:40:00,11.34,11.37,11.33,11.37,114400.0,8.4981,8.5206,8.4906,8.5206,114400.0
2014-09-23 09:50:00,11.37,11.38,11.36,11.37,186800.0,8.5206,8.528,8.5131,8.5206,186800.0
2014-09-23 10:00:00,11.37,11.38,11.36,11.38,104000.0,8.5206,8.528,8.5131,8.528,104000.0
2014-09-23 10:10:00,11.38,11.41,11.36,11.4,71600.0,8.528,8.5505,8.5131,8.543,71600.0
2014-09-23 10:20:00,11.4,11.42,11.4,11.4,33600.0,8.543,8.558,8.543,8.543,33600.0
2014-09-23 10:30:00,11.4,11.42,11.39,11.39,78800.0,8.543,8.558,8.5355,8.5355,78800.0
2014-09-23 10:40:00,11.39,11.4,11.38,11.38,39200.0,8.5355,8.543,8.528,8.528,39200.0
2014-09-23 10:50:00,11.38,11.39,11.37,11.38,50000.0,8.528,8.5355,8.5206,8.528,50000.0
2014-09-23 11:00:00,11.38,11.39,11.37,11.38,48800.0,8.528,8.5355,8.5206,8.528,48800.0
2014-09-23 11:10:00,11.38,11.38,11.37,11.38,43600.0,8.528,8.528,8.5206,8.528,43600.0
2014-09-23 11:20:00,11.38,11.39,11.37,11.37,36800.0,8.528,8.5355,8.5206,8.5206,36800.0
2014-09-23 11:30:00,11.37,11.39,11.37,11.39,131600.0,8.5206,8.5355,8.5206,8.5355,131600.0
2014-09-23 11:40:00,11.39,11.39,11.38,11.38,59200.0,8.5355,8.5355,8.528,8.528,59200.0
2014-09-23 11:50:00,11.38,11.39,11.38,11.39,53600.0,8.528,8.5355,8.528,8.5355,53600.0
2014-09-23 12:00:00,11.39,11.4,11.39,11.39,76400.0,8.5355,8.543,8.5355,8.5355,76400.0
2014-09-23 12:10:00,11.39,11.4,11.39,11.4,40000.0,8.5355,8.543,8.5355,8.543,40000.0
2014-09-23 12:20:00,11.4,11.4,11.38,11.4,47600.0,8.543,8.543,8.528,8.543,47600.0
2014-09-23 12:30:00,11.4,11.4,11.39,11.4,31600.0,8.543,8.543,8.5355,8.543,31600.0
2014-09-23 12:40:00,11.4,11.41,11.4,11.4,96800.0,8.543,8.5505,8.543,8.543,96800.0
2014-09-23 12:50:00,11.4,11.4,11.39,11.4,51200.0,8.543,8.543,8.5355,8.543,51200.0
2014-09-23 13:00:00,11.39,11.4,11.37,11.37,70800.0,8.5355,8.543,8.5206,8.5206,70800.0
2014-09-23 13:10:00,11.37,11.37,11.35,11.36,92800.0,8.5206,8.5206,8.5056,8.5131,92800.0
2014-09-23 13:20:00,11.36,11.38,11.36,11.37,56800.0,8.5131,8.528,8.5131,8.5206,56800.0
2014-09-23 13:30:00,11.37,11.38,11.37,11.38,70000.0,8.5206,8.528,8.5206,8.528,70000.0
2014-09-23 13:40:00,11.38,11.38,11.37,11.37,30000.0,8.528,8.528,8.5206,8.5206,30000.0
2014-09-23 13:50:00,11.37,11.38,11.35,11.35,106000.0,8.5206,8.528,8.5056,8.5056,106000.0
2014-09-23 14:00:00,11.35,11.37,11.34,11.36,92400.0,8.5056,8.5206,8.4981,8.5131,92400.0
2014-09-23 14:10:00,11.36,11.37,11.36,11.36,89600.0,8.5131,8.5206,8.5131,8.5131,89600.0
2014-09-23 14:20:00,11.36,11.38,11.35,11.37,109600.0,8.5131,8.528,8.5056,8.5206,109600.0
2014-09-23 14:30:00,11.37,11.39,11.36,11.37,92000.0,8.5206,8.5355,8.5131,8.5206,92000.0
2014-09-23 14:40:00,11.37,11.37,11.35,11.36,35200.0,8.5206,8.5206,8.5056,8.5131,35200.0
2014-09-23 14:50:00,11.36,11.37,11.35,11.37,55200.0,8.5131,8.5206,8.5056,8.5206,55200.0
2014-09-23 15:00:00,11.37,11.37,11.35,11.36,83600.0,8.5206,8.5206,8.5056,8.5131,83600.0
2014-09-23 15:10:00,11.36,11.37,11.36,11.36,134400.0,8.5131,8.5206,8.5131,8.5131,134400.0
2014-09-23 15:20:00,11.36,11.37,11.35,11.37,83200.0,8.5131,8.5206,8.5056,8.5206,83200.0
2014-09-23 15:30:00,11.37,11.38,11.36,11.38,99200.0,8.5206,8.528,8.5131,8.528,99200.0
2014-09-23 15:40:00,11.38,11.38,11.36,11.37,110000.0,8.528,8.528,8.5131,8.5206,110000.0
2014-09-23 15:50:00,11.37,11.37,11.34,11.34,260800.0,8.5206,8.5206,8.4981,8.4981,260800.0
2014-09-24 09:30:00,11.35,11.41,11.33,11.36,143600.0,8.5056,8.5505,8.4906,8.5131,143600.0
2014-09-24 09:40:00,11.36,11.38,11.36,11.38,158000.0,8.5131,8.528,8.5131,8.528,158000.0
2014-09-24 09:50:00,11.38,11.41,11.37,11.37,26400.0,8.528,8.5505,8.5206,8.5206,26400.0
2014-09-24 10:00:00,11.37,11.39,11.34,11.35,30400.0,8.5206,8.5355,8.4981,8.5056,30400.0
2014-09-24 10:10:00,11.35,11.36,11.34,11.35,23200.0,8.5056,8.5131,8.4981,8.5056,23200.0
2014-09-24 10:20:00,11.35,11.37,11.34,11.37,28800.0,8.5056,8.5206,8.4981,8.5206,28800.0
2014-09-24 10:30:00,11.37,11.41,11.37,11.41,60400.0,8.5206,8.5505,8.5206,8.5505,60400.0
2014-09-24 10:40:00,11.41,11.43,11.4,11.43,71600.0,8.5505,8.5655,8.543,8.5655,71600.0
2014-09-24 10:50:00,11.43,11.43,11.41,11.42,36000.0,8.5655,8.5655,8.5505,8.558,36000.0
2014-09-24 11:00:00,11.42,11.45,11.41,11.45,53600.0,8.558,8.5805,8.5505,8.5805,53600.0
2014-09-24 11:10:00,11.45,11.46,11.45,11.46,42800.0,8.5805,8.588,8.5805,8.588,42800.0
2014-09-24 11:20:00,11.46,11.49,11.46,11.49,74000.0,8.588,8.6105,8.588,8.6105,74000.0
2014-09-24 11:30:00,11.49,11.51,11.49,11.5,83200.0,8.6105,8.6255,8.6105,8.618,83200.0
2014-09-24 11:40:00,11.5,11.5,11.48,11.48,70800.0,8.618,8.618,8.603,8.603,70800.0
2014-09-24 11:50:00,11.48,11.48,11.47,11.47,42800.0,8.603,8.603,8.5955,8.5955,42800.0
2014-09-24 12:00:00,11.47,11.47,11.45,11.45,38000.0,8.5955,8.5955,8.5805,8.5805,38000.0
2014-09-24 12:10:00,11.45,11.46,11.45,11.45,35600.0,8.5805,8.588,8.5805,8.5805,35600.0
2014-09-24 12:20:00,11.45,11.45,11.44,11.44,99600.0,8.5805,8.5805,8.573,8.573,99600.0
2014-09-24 12:30:00,11.44,11.44,11.43,11.44,37600.0,8.573,8.573,8.5655,8.573,37600.0
2014-09-24 12:40:00,11.43,11.47,11.43,11.47,70400.0,8.5655,8.5955,8.5655,8.5955,70400.0
2014-09-24 12:50:00,11.47,11.49,11.47,11.49,123600.0,8.5955,8.6105,8.5955,8.6105,123600.0
2014-09-24 13:00:00,11.49,11.49,11.47,11.47,44000.0,8.6105,8.6105,8.5955,8.5955,44000.0
2014-09-24 13:10:00,11.47,11.47,11.46,11.47,23600.0,8.5955,8.5955,8.588,8.5955,23600.0
2014-09-24 13:20:00,11.47,11.47,11.46,11.46,22800.0,8.5955,8.5955,8.588,8.588,22800.0
2014-09-24 13:30:00,11.46,11.47,11.46,11.47,113200.0,8.588,8.5955,8.588,8.5955,113200.0
2014-09-24 13:40:00,11.47,11.48,11.47,11.48,30400.0,8.5955,8.603,8.5955,8.603,30400.0
2014-09-24 13:50:00,11.48,11.48,11.47,11.47,30000.0,8.603,8.603,8.5955,8.5955,30000.0
2014-09-24 14:00:00,11.47,11.48,11.47,11.47,29200.0,8.5955,8.603,8.5955,8.5955,29200.0
2014-09-24 14:10:00,11.47,11.47,11.46,11.47,55600.0,8.5955,8.5955,8.588,8.5955,55600.0
2014-09-24 14:20:00,11.47,11.51,11.47,11.51,129600.0,8.5955,8.6255,8.5955,8.6255,129600.0
2014-09-24 14:30:00,11.51,11.51,11.49,11.5,59600.0,8.6255,8.6255,8.6105,8.618,59600.0
2014-09-24 14:40:00,11.5,11.53,11.5,11.51,77200.0,8.618,8.6405,8.618,8.6255,77200.0
2014-09-24 14:50:00,11.51,11.52,11.51,11.52,59600.0,8.6255,8.633,8.6255,8.633,59600.0
2014-09-24 15:00:00,11.52,11.54,11.52,11.54,98400.0,8.633,8.648,8.633,8.648,98400.0
2014-09-24 15:10:00,11.54,11.55,11.53,11.54,90000.0,8.648,8.6554,8.6405,8.648,90000.0
2014-09-24 15:20:00,11.54,11.55,11.53,11.53,76000.0,8.648,8.6554,8.6405,8.6405,76000.0
2014-09-24 15:30:00,11.53,11.55,11.53,11.54,106000.0,8.6405,8.6554,8.6405,8.648,106000.0
2014-09-24 15:40:00,11.54,11.54,11.53,11.53,151200.0,8.648,8.648,8.6405,8.6405,151200.0
2014-09-24 15:50:00,11.53,11.54,11.53,11.53,523600.0,8.6405,8.648,8.6405,8.6405,523600.0
2014-09-25 09:30:00,11.52,11.52,11.47,11.49,88000.0,8.633,8.633,8.5955,8.6105,88000.0
2014-09-25 09:40:00,11.48,11.48,11.43,11.44,119200.0,8.603,8.603,8.5655,8.573,119200.0
2014-09-25 09:50:00,11.45,11.45,11.4,11.42,54000.0,8.5805,8.5805,8.543,8.558,54000.0
2014-09-25 10:00:00,11.42,11.42,11.38,11.39,47600.0,8.558,8.558,8.528,8.5355,47600.0
2014-09-25 10:10:00,11.39,11.39,11.36,11.38,97200.0,8.5355,8.5355,8.5131,8.528,97200.0
2014-09-25 10:20:00,11.37,11.38,11.34,11.37,104000.0,8.5206,8.528,8.4981,8.5206,104000.0
2014-09-25 10:30:00,11.37,11.37,11.34,11.35,61200.0,8.5206,8.5206,8.4981,8.5056,61200.0
2014-09-25 10:40:00,11.35,11.35,11.32,11.34,64000.0,8.5056,8.5056,8.4831,8.4981,64000.0
2014-09-25 10:50:00,11.34,11.36,11.34,11.36,67200.0,8.4981,8.5131,8.4981,8.5131,67200.0
2014-09-25 11:00:00,11.35,11.36,11.32,11.34,183600.0,8.5056,8.5131,8.4831,8.4981,183600.0
2014-09-25 11:10:00,11.34,11.35,11.32,11.33,105200.0,8.4981,8.5056,8.4831,8.4906,105200.0
2014-09-25 11:20:00,11.33,11.34,11.32,11.33,68000.0,8.4906,8.4981,8.4831,8.4906,68000.0
2014-09-25 11:30:00,11.33,11.35,11.31,11.35,167200.0,8.4906,8.5056,8.4756,8.5056,167200.0
2014-09-25 11:40:00,11.35,11.36,11.33,11.33,98400.0,8.5056,8.5131,8.4906,8.4906,98400.0
2014-09-25 11:50:00,11.33,11.34,11.32,11.32,50000.0,8.4906,8.4981,8.4831,8.4831,50000.0
2014-09-25 12:00:00,11.32,11.33,11.32,11.33,52400.0,8.4831,8.4906,8.4831,8.4906,52400.0
2014-09-25 12:10:00,11.33,11.33,11.32,11.32,51600.0,8.4906,8.4906,8.4831,8.4831,51600.0
2014-09-25 12:20:00,11.32,11.33,11.3,11.31,112400.0,8.4831,8.4906,8.4681,8.4756,112400.0
2014-09-25 12:30:00,11.31,11.33,11.3,11.33,62800.0,8.4756,8.4906,8.4681,8.4906,62800.0
2014-09-25 12:40:00,11.33,11.33,11.32,11.32,64400.0,8.4906,8.4906,8.4831,8.4831,64400.0
2014-09-25 12:50:00,11.32,11.33,11.31,11.31,42400.0,8.4831,8.4906,8.4756,8.4756,42400.0
2014-09-25 13:00:00,11.31,11.31,11.3,11.31,119600.0,8.4756,8.4756,8.4681,8.4756,119600.0
2014-09-25 13:10:00,11.32,11.33,11.32,11.32,68400.0,8.4831,8.4906,8.4831,8.4831,68400.0
2014-09-25 13:20:00,11.32,11.32,11.31,11.31,58400.0,8.4831,8.4831,8.4756,8.4756,58400.0
2014-09-25 13:30:00,11.31,11.32,11.3,11.3,70000.0,8.4756,8.4831,8.4681,8.4681,70000.0
2014-09-25 13:40:00,11.3,11.3,11.28,11.28,48800.0,8.4681,8.4681,8.4531,8.4531,48800.0
2014-09-25 13:50:00,11.29,11.29,11.27,11.28,56400.0,8.4606,8.4606,8.4456,8.4531,56400.0
2014-09-25 14:00:00,11.28,11.29,11.28,11.29,45600.0,8.4531,8.4606,8.4531,8.4606,45600.0
2014-09-25 14:10:00,11.29,11.3,11.29,11.29,46400.0,8.4606,8.4681,8.4606,8.4606,46400.0
2014-09-25 14:20:00,11.29,11.3,11.29,11.29,47200.0,8.4606,8.4681,8.4606,8.4606,47200.0
2014-09-25 14:30:00,11.29,11.3,11.29,11.3,46800.0,8.4606,8.4681,8.4606,8.4681,46800.0
2014-09-25 14:40:00,11.3,11.3,11.29,11.3,63200.0,8.4681,8.4681,8.4606,8.4681,63200.0
2014-09-25 14:50:00,11.3,11.3,11.28,11.28,138800.0,8.4681,8.4681,8.4531,8.4531,138800.0
2014-09-25 15:00:00,11.28,11.28,11.24,11.26,415200.0,8.4531,8.4531,8.4231,8.4381,415200.0
2014-09-25 15:10:00,11.26,11.26,11.24,11.26,254800.0,8.4381,8.4381,8.4231,8.4381,254800.0
2014-09-25 15:20:00,11.26,11.27,11.25,11.26,147600.0,8.4381,8.4456,8.4306,8.4381,147600.0
2014-09-25 15:30:00,11.26,11.27,11.26,11.27,202000.0,8.4381,8.4456,8.4381,8.4456,202000.0
2014-09-25 15:40:00,11.27,11.28,11.27,11.28,153600.0,8.4456,8.4531,8.4456,8.4531,153600.0
2014-09-25 15:50:00,11.28,11.28,11.26,11.26,521200.0,8.4531,8.4531,8.4381,8.4381,521200.0
2014-09-26 09:30:00,11.23,11.34,11.23,11.29,226000.0,8.4156,8.4981,8.4156,8.4606,226000.0
2014-09-26 09:40:00,11.28,11.31,11.26,11.28,143200.0,8.4531,8.4756,8.4381,8.4531,143200.0
2014-09-26 09:50:00,11.28,11.31,11.27,11.27,122800.0,8.4531,8.4756,8.4456,8.4456,122800.0
2014-09-26 10:00:00,11.27,11.3,11.27,11.27,90800.0,8.4456,8.4681,8.4456,8.4456,90800.0
2014-09-26 10:10:00,11.27,11.27,11.24,11.24,59600.0,8.4456,8.4456,8.4231,8.4231,59600.0
2014-09-26 10:20:00,11.25,11.29,11.24,11.26,42000.0,8.4306,8.4606,8.4231,8.4381,42000.0
2014-09-26 10:30:00,11.26,11.27,11.25,11.26,34000.0,8.4381,8.4456,8.4306,8.4381,34000.0
2014-09-26 10:40:00,11.26,11.28,11.26,11.28,71200.0,8.4381,8.4531,8.4381,8.4531,71200.0
2014-09-26 10:50:00,11.28,11.31,11.27,11.31,56000.0,8.4531,8.4756,8.4456,8.4756,56000.0
2014-09-26 11:00:00,11.31,11.33,11.31,11.33,84400.0,8.4756,8.4906,8.4756,8.4906,84400.0
2014-09-26 11:10:00,11.33,11.33,11.31,11.32,113600.0,8.4906,8.4906,8.4756,8.4831,113600.0
2014-09-26 11:20:00,11.32,11.33,11.31,11.32,110000.0,8.4831,8.4906,8.4756,8.4831,110000.0
2014-09-26 11:30:00,11.33,11.33,11.3,11.3,105200.0,8.4906,8.4906,8.4681,8.4681,105200.0
2014-09-26 11:40:00,11.3,11.3,11.29,11.29,29600.0,8.4681,8.4681,8.4606,8.4606,29600.0
2014-09-26 11:50:00,11.29,11.29,11.27,11.28,83200.0,8.4606,8.4606,8.4456,8.4531,83200.0
2014-09-26 12:00:00,11.28,11.31,11.28,11.31,70800.0,8.4531,8.4756,8.4531,8.4756,70800.0
2014-09-26 12:10:00,11.3,11.31,11.29,11.31,22400.0,8.4681,8.4756,8.4606,8.4756,22400.0
2014-09-26 12:20:00,11.31,11.31,11.3,11.31,20400.0,8.4756,8.4756,8.4681,8.4756,20400.0
2014-09-26 12:30:00,11.31,11.31,11.3,11.3,22000.0,8.4756,8.4756,8.4681,8.4681,22000.0
2014-09-26 12:40:00,11.3,11.3,11.28,11.28,19600.0,8.4681,8.4681,8.4531,8.4531,19600.0
2014-09-26 12:50:00,11.28,11.29,11.27,11.28,18800.0,8.4531,8.4606,8.4456,8.4531,18800.0
2014-09-26 13:00:00,11.28,11.29,11.28,11.29,16800.0,8.4531,8.4606,8.4531,8.4606,16800.0
2014-09-26 13:10:00,11.29,11.3,11.29,11.3,19600.0,8.4606,8.4681,8.4606,8.4681,19600.0
2014-09-26 13:20:00,11.3,11.31,11.3,11.3,39200.0,8.4681,8.4756,8.4681,8.4681,39200.0
2014-09-26 13:30:00,11.3,11.31,11.3,11.31,19200.0,8.4681,8.4756,8.4681,8.4756,19200.0
2014-09-26 13:40:00,11.31,11.31,11.31,11.31,8800.0,8.4756,8.4756,8.4756,8.4756,8800.0
2014-09-26 13:50:00,11.31,11.33,11.31,11.32,89600.0,8.4756,8.4906,8.4756,8.4831,89600.0
2014-09-26 14:00:00,11.33,11.35,11.33,11.35,34800.0,8.4906,8.5056,8.4906,8.5056,34800.0
2014-09-26 14:10:00,11.35,11.37,11.35,11.37,55600.0,8.5056,8.5206,8.5056,8.5206,55600.0
2014-09-26 14:20:00,11.37,11.37,11.36,11.37,32000.0,8.5206,8.5206,8.5131,8.5206,32000.0
2014-09-26 14:30:00,11.37,11.39,11.37,11.39,37200.0,8.5206,8.5355,8.5206,8.5355,37200.0
2014-09-26 14:40:00,11.38,11.4,11.38,11.4,68400.0,8.528,8.543,8.528,8.543,68400.0
2014-09-26 14:50:00,11.4,11.4,11.38,11.39,44800.0,8.543,8.543,8.528,8.5355,44800.0
2014-09-26 15:00:00,11.39,11.39,11.38,11.39,36000.0,8.5355,8.5355,8.528,8.5355,36000.0
2014-09-26 15:10:00,11.39,11.39,11.37,11.37,58000.0,8.5355,8.5355,8.5206,8.5206,58000.0
2014-09-26 15:20:00,11.37,11.38,11.37,11.37,42400.0,8.5206,8.528,8.5206,8.5206,42400.0
2014-09-26 15:30:00,11.37,11.38,11.36,11.37,50800.0,8.5206,8.528,8.5131,8.5206,50800.0
2014-09-26 15:40:00,11.37,11.37,11.35,11.36,137600.0,8.5206,8.5206,8.5056,8.5131,137600.0
2014-09-26 15:50:00,11.36,11.38,11.36,11.38,455600.0,8.5131,8.528,8.5131,8.528,455600.0
2014-09-29 09:30:00,11.27,11.29,11.22,11.26,102000.0,8.4456,8.4606,8.4081,8.4381,102000.0
2014-09-29 09:40:00,11.27,11.29,11.27,11.28,53200.0,8.4456,8.4606,8.4456,8.4531,53200.0
2014-09-29 09:50:00,11.28,11.3,11.26,11.3,45200.0,8.4531,8.4681,8.4381,8.4681,45200.0
2014-09-29 10:00:00,11.29,11.3,11.27,11.3,92800.0,8.4606,8.4681,8.4456,8.4681,92800.0
2014-09-29 10:10:00,11.3,11.32,11.29,11.31,83200.0,8.4681,8.4831,8.4606,8.4756,83200.0
2014-09-29 10:20:00,11.31,11.34,11.31,11.33,117200.0,8.4756,8.4981,8.4756,8.4906,117200.0
2014-09-29 10:30:00,11.33,11.35,11.33,11.34,113600.0,8.4906,8.5056,8.4906,8.4981,113600.0
2014-09-29 10:40:00,11.34,11.35,11.34,11.35,201600.0,8.4981,8.5056,8.4981,8.5056,201600.0
2014-09-29 10:50:00,11.35,11.37,11.34,11.36,66400.0,8.5056,8.5206,8.4981,8.5131,66400.0
2014-09-29 11:00:00,11.36,11.39,11.36,11.39,179600.0,8.5131,8.5355,8.5131,8.5355,179600.0
2014-09-29 11:10:00,11.39,11.43,11.39,11.43,111600.0,8.5355,8.5655,8.5355,8.5655,111600.0
2014-09-29 11:20:00,11.43,11.43,11.42,11.42,36400.0,8.5655,8.5655,8.558,8.558,36400.0
2014-09-29 11:30:00,11.42,11.42,11.4,11.4,39200.0,8.558,8.558,8.543,8.543,39200.0
2014-09-29 11:40:00,11.41,11.41,11.39,11.39,40000.0,8.5505,8.5505,8.5355,8.5355,40000.0
2014-09-29 11:50:00,11.4,11.41,11.39,11.41,71600.0,8.543,8.5505,8.5355,8.5505,71600.0
2014-09-29 12:00:00,11.41,11.41,11.38,11.39,68000.0,8.5505,8.5505,8.528,8.5355,68000.0
2014-09-29 12:10:00,11.39,11.39,11.37,11.38,16800.0,8.5355,8.5355,8.5206,8.528,16800.0
2014-09-29 12:20:00,11.37,11.37,11.35,11.36,241600.0,8.5206,8.5206,8.5056,8.5131,241600.0
2014-09-29 12:30:00,11.36,11.36,11.34,11.35,417200.0,8.5131,8.5131,8.4981,8.5056,417200.0
2014-09-29 12:40:00,11.35,11.35,11.32,11.33,241600.0,8.5056,8.5056,8.4831,8.4906,241600.0
2014-09-29 12:50:00,11.33,11.35,11.33,11.33,92400.0,8.4906,8.5056,8.4906,8.4906,92400.0
2014-09-29 13:00:00,11.33,11.34,11.32,11.32,22800.0,8.4906,8.4981,8.4831,8.4831,22800.0
2014-09-29 13:10:00,11.32,11.34,11.31,11.33,38800.0,8.4831,8.4981,8.4756,8.4906,38800.0
2014-09-29 13:20:00,11.33,11.34,11.32,11.33,18400.0,8.4906,8.4981,8.4831,8.4906,18400.0
2014-09-29 13:30:00,11.33,11.34,11.32,11.32,32800.0,8.4906,8.4981,8.4831,8.4831,32800.0
2014-09-29 13:40:00,11.32,11.33,11.31,11.31,22000.0,8.4831,8.4906,8.4756,8.4756,22000.0
2014-09-29 13:50:00,11.31,11.32,11.31,11.32,55600.0,8.4756,8.4831,8.4756,8.4831,55600.0
2014-09-29 14:00:00,11.31,11.33,11.29,11.3,137200.0,8.4756,8.4906,8.4606,8.4681,137200.0
2014-09-29 14:10:00,11.3,11.3,11.29,11.29,36400.0,8.4681,8.4681,8.4606,8.4606,36400.0
2014-09-29 14:20:00,11.29,11.29,11.27,11.28,44400.0,8.4606,8.4606,8.4456,8.4531,44400.0
2014-09-29 14:30:00,11.28,11.29,11.27,11.27,93200.0,8.4531,8.4606,8.4456,8.4456,93200.0
2014-09-29 14:40:00,11.28,11.29,11.27,11.28,124000.0,8.4531,8.4606,8.4456,8.4531,124000.0
2014-09-29 14:50:00,11.28,11.3,11.27,11.3,87200.0,8.4531,8.4681,8.4456,8.4681,87200.0
2014-09-29 15:00:00,11.3,11.31,11.3,11.31,102000.0,8.4681,8.4756,8.4681,8.4756,102000.0
2014-09-29 15:10:00,11.31,11.33,11.3,11.32,284000.0,8.4756,8.4906,8.4681,8.4831,284000.0
2014-09-29 15:20:00,11.32,11.34,11.32,11.32,430400.0,8.4831,8.4981,8.4831,8.4831,430400.0
2014-09-29 15:30:00,11.32,11.32,11.3,11.31,192400.0,8.4831,8.4831,8.4681,8.4756,192400.0
2014-09-29 15:40:00,11.31,11.31,11.29,11.29,249200.0,8.4756,8.4756,8.4606,8.4606,249200.0
2014-09-29 15:50:00,11.29,11.31,11.29,11.3,476800.0,8.4606,8.4756,8.4606,8.4681,476800.0
2014-09-30 09:30:00,11.31,11.39,11.25,11.34,286000.0,8.4756,8.5355,8.4306,8.4981,286000.0
2014-09-30 09:40:00,11.34,11.34,11.29,11.29,220400.0,8.4981,8.4981,8.4606,8.4606,220400.0
2014-09-30 09:50:00,11.29,11.31,11.27,11.28,120000.0,8.4606,8.4756,8.4456,8.4531,120000.0
2014-09-30 10:00:00,11.28,11.28,11.24,11.24,148000.0,8.4531,8.4531,8.4231,8.4231,148000.0
2014-09-30 10:10:00,11.24,11.27,11.24,11.26,71200.0,8.4231,8.4456,8.4231,8.4381,71200.0
2014-09-30 10:20:00,11.26,11.27,11.24,11.24,126000.0,8.4381,8.4456,8.4231,8.4231,126000.0
2014-09-30 10:30:00,11.24,11.27,11.24,11.27,142000.0,8.4231,8.4456,8.4231,8.4456,142000.0
2014-09-30 10:40:00,11.27,11.31,11.25,11.29,186800.0,8.4456,8.4756,8.4306,8.4606,186800.0
2014-09-30 10:50:00,11.29,11.29,11.27,11.28,99600.0,8.4606,8.4606,8.4456,8.4531,99600.0
2014-09-30 11:00:00,11.28,11.31,11.26,11.29,145200.0,8.4531,8.4756,8.4381,8.4606,145200.0
2014-09-30 11:10:00,11.29,11.3,11.28,11.29,68400.0,8.4606,8.4681,8.4531,8.4606,68400.0
2014-09-30 11:20:00,11.28,11.31,11.27,11.3,138000.0,8.4531,8.4756,8.4456,8.4681,138000.0
2014-09-30 11:30:00,11.31,11.31,11.29,11.3,142400.0,8.4756,8.4756,8.4606,8.4681,142400.0
2014-09-30 11:40:00,11.3,11.3,11.28,11.28,37200.0,8.4681,8.4681,8.4531,8.4531,37200.0
2014-09-30 11:50:00,11.29,11.31,11.29,11.3,60800.0,8.4606,8.4756,8.4606,8.4681,60800.0
2014-09-30 12:00:00,11.3,11.3,11.28,11.28,72400.0,8.4681,8.4681,8.4531,8.4531,72400.0
2014-09-30 12:10:00,11.28,11.28,11.27,11.27,100400.0,8.4531,8.4531,8.4456,8.4456,100400.0
2014-09-30 12:20:00,11.27,11.27,11.25,11.25,147200.0,8.4456,8.4456,8.4306,8.4306,147200.0
2014-09-30 12:30:00,11.25,11.26,11.24,11.24,60400.0,8.4306,8.4381,8.4231,8.4231,60400.0
2014-09-30 12:40:00,11.24,11.26,11.24,11.26,56000.0,8.4231,8.4381,8.4231,8.4381,56000.0
2014-09-30 12:50:00,11.26,11.27,11.25,11.25,55600.0,8.4381,8.4456,8.4306,8.4306,55600.0
2014-09-30 13:00:00,11.25,11.26,11.25,11.25,91200.0,8.4306,8.4381,8.4306,8.4306,91200.0
2014-09-30 13:10:00,11.25,11.25,11.24,11.24,39200.0,8.4306,8.4306,8.4231,8.4231,39200.0
2014-09-30 13:20:00,11.24,11.24,11.22,11.22,124000.0,8.4231,8.4231,8.4081,8.4081,124000.0
2014-09-30 13:30:00,11.22,11.23,11.21,11.22,82400.0,8.4081,8.4156,8.4007,8.4081,82400.0
2014-09-30 13:40:00,11.22,11.22,11.19,11.2,86400.0,8.4081,8.4081,8.3857,8.3932,86400.0
2014-09-30 13:50:00,11.2,11.21,11.2,11.21,67600.0,8.3932,8.4007,8.3932,8.4007,67600.0
2014-09-30 14:00:00,11.21,11.22,11.2,11.22,62000.0,8.4007,8.4081,8.3932,8.4081,62000.0
2014-09-30 14:10:00,11.22,11.22,11.2,11.2,64400.0,8.4081,8.4081,8.3932,8.3932,64400.0
2014-09-30 14:20:00,11.2,11.2,11.18,11.2,75600.0,8.3932,8.3932,8.3782,8.3932,75600.0
2014-09-30 14:30:00,11.2,11.22,11.2,11.2,65200.0,8.3932,8.4081,8.3932,8.3932,65200.0
2014-09-30 14:40:00,11.2,11.22,11.2,11.22,48400.0,8.3932,8.4081,8.3932,8.4081,48400.0
2014-09-30 14:50:00,11.22,11.24,11.22,11.22,38800.0,8.4081,8.4231,8.4081,8.4081,38800.0
2014-09-30 15:00:00,11.22,11.22,11.21,11.21,62400.0,8.4081,8.4081,8.4007,8.4007,62400.0
2014-09-30 15:10:00,11.22,11.22,11.21,11.22,240800.0,8.4081,8.4081,8.4007,8.4081,240800.0
2014-09-30 15:20:00,11.22,11.24,11.22,11.23,148000.0,8.4081,8.4231,8.4081,8.4156,148000.0
2014-09-30 15:30:00,11.23,11.26,11.23,11.24,154800.0,8.4156,8.4381,8.4156,8.4231,154800.0
2014-09-30 15:40:00,11.24,11.26,11.22,11.23,336000.0,8.4231,8.4381,8.4081,8.4156,336000.0
2014-09-30 15:50:00,11.23,11.24,11.22,11.22,410800.0,8.4156,8.4231,8.4081,8.4081,410800.0
2014-10-01 09:30:00,11.25,11.26,11.21,11.22,327200.0,8.4306,8.4381,8.4007,8.4081,327200.0
2014-10-01 09:40:00,11.22,11.22,11.17,11.21,172000.0,8.4081,8.4081,8.3707,8.4007,172000.0
2014-10-01 09:50:00,11.21,11.22,11.2,11.2,74400.0,8.4007,8.4081,8.3932,8.3932,74400.0
2014-10-01 10:00:00,11.2,11.21,11.15,11.18,154800.0,8.3932,8.4007,8.3557,8.3782,154800.0
2014-10-01 10:10:00,11.18,11.19,11.16,11.19,289200.0,8.3782,8.3857,8.3632,8.3857,289200.0
2014-10-01 10:20:00,11.19,11.2,11.17,11.17,34800.0,8.3857,8.3932,8.3707,8.3707,34800.0
2014-10-01 10:30:00,11.17,11.17,11.15,11.16,108400.0,8.3707,8.3707,8.3557,8.3632,108400.0
2014-10-01 10:40:00,11.16,11.16,11.14,11.15,171200.0,8.3632,8.3632,8.3482,8.3557,171200.0
2014-10-01 10:50:00,11.15,11.17,11.15,11.17,116000.0,8.3557,8.3707,8.3557,8.3707,116000.0
2014-10-01 11:00:00,11.17,11.18,11.16,11.16,95600.0,8.3707,8.3782,8.3632,8.3632,95600.0
2014-10-01 11:10:00,11.16,11.17,11.15,11.16,90000.0,8.3632,8.3707,8.3557,8.3632,90000.0
2014-10-01 11:20:00,11.16,11.17,11.15,11.15,64400.0,8.3632,8.3707,8.3557,8.3557,64400.0
2014-10-01 11:30:00,11.15,11.15,11.14,11.14,100400.0,8.3557,8.3557,8.3482,8.3482,100400.0
2014-10-01 11:40:00,11.14,11.14,11.1,11.11,151600.0,8.3482,8.3482,8.3182,8.3257,151600.0
2014-10-01 11:50:00,11.11,11.15,11.11,11.14,106400.0,8.3257,8.3557,8.3257,8.3482,106400.0
2014-10-01 12:00:00,11.13,11.15,11.13,11.15,97200.0,8.3407,8.3557,8.3407,8.3557,97200.0
2014-10-01 12:10:00,11.15,11.15,11.13,11.13,51200.0,8.3557,8.3557,8.3407,8.3407,51200.0
2014-10-01 12:20:00,11.13,11.15,11.13,11.15,145200.0,8.3407,8.3557,8.3407,8.3557,145200.0
2014-10-01 12:30:00,11.14,11.14,11.12,11.12,62000.0,8.3482,8.3482,8.3332,8.3332,62000.0
2014-10-01 12:40:00,11.12,11.12,11.09,11.09,78400.0,8.3332,8.3332,8.3107,8.3107,78400.0
2014-10-01 12:50:00,11.1,11.11,11.09,11.1,54800.0,8.3182,8.3257,8.3107,8.3182,54800.0
2014-10-01 13:00:00,11.1,11.1,11.08,11.09,72400.0,8.3182,8.3182,8.3032,8.3107,72400.0
2014-10-01 13:10:00,11.09,11.1,11.08,11.08,66000.0,8.3107,8.3182,8.3032,8.3032,66000.0
2014-10-01 13:20:00,11.08,11.08,11.07,11.07,74000.0,8.3032,8.3032,8.2957,8.2957,74000.0
2014-10-01 13:30:00,11.07,11.07,11.05,11.05,135200.0,8.2957,8.2957,8.2808,8.2808,135200.0
2014-10-01 13:40:00,11.05,11.06,11.04,11.06,126400.0,8.2808,8.2882,8.2733,8.2882,126400.0
2014-10-01 13:50:00,11.06,11.06,11.05,11.05,111200.0,8.2882,8.2882,8.2808,8.2808,111200.0
2014-10-01 14:00:00,11.06,11.07,11.05,11.06,122800.0,8.2882,8.2957,8.2808,8.2882,122800.0
2014-10-01 14:10:00,11.06,11.09,11.06,11.08,56400.0,8.2882,8.3107,8.2882,8.3032,56400.0
2014-10-01 14:20:00,11.08,11.1,11.08,11.09,124800.0,8.3032,8.3182,8.3032,8.3107,124800.0
2014-10-01 14:30:00,11.1,11.11,11.08,11.11,122800.0,8.3182,8.3257,8.3032,8.3257,122800.0
2014-10-01 14:40:00,11.11,11.11,11.09,11.09,92000.0,8.3257,8.3257,8.3107,8.3107,92000.0
2014-10-01 14:50:00,11.09,11.1,11.06,11.06,260800.0,8.3107,8.3182,8.2882,8.2882,260800.0
2014-10-01 15:00:00,11.06,11.06,11.04,11.05,252800.0,8.2882,8.2882,8.2733,8.2808,252800.0
2014-10-01 15:10:00,11.05,11.06,11.05,11.05,198400.0,8.2808,8.2882,8.2808,8.2808,198400.0
2014-10-01 15:20:00,11.05,11.1,11.05,11.1,332400.0,8.2808,8.3182,8.2808,8.3182,332400.0
2014-10-01 15:30:00,11.1,11.12,11.1,11.12,379600.0,8.3182,8.3332,8.3182,8.3332,379600.0
2014-10-01 15:40:00,11.12,11.13,11.12,11.13,462800.0,8.3332,8.3407,8.3332,8.3407,462800.0
2014-10-01 15:50:00,11.13,11.14,11.12,11.13,1253600.0,8.3407,8.3482,8.3332,8.3407,1253600.0
2014-10-02 09:30:00,11.15,11.2,11.07,11.19,378000.0,8.3557,8.3932,8.2957,8.3857,378000.0
2014-10-02 09:40:00,11.19,11.24,11.19,11.24,120400.0,8.3857,8.4231,8.3857,8.4231,120400.0
2014-10-02 09:50:00,11.24,11.28,11.23,11.27,150400.0,8.4231,8.4531,8.4156,8.4456,150400.0
2014-10-02 10:00:00,11.26,11.28,11.24,11.27,130800.0,8.4381,8.4531,8.4231,8.4456,130800.0
2014-10-02 10:10:00,11.27,11.28,11.23,11.23,101200.0,8.4456,8.4531,8.4156,8.4156,101200.0
2014-10-02 10:20:00,11.23,11.25,11.22,11.24,48000.0,8.4156,8.4306,8.4081,8.4231,48000.0
2014-10-02 10:30:00,11.24,11.24,11.19,11.22,85600.0,8.4231,8.4231,8.3857,8.4081,85600.0
2014-10-02 10:40:00,11.22,11.22,11.2,11.2,68400.0,8.4081,8.4081,8.3932,8.3932,68400.0
2014-10-02 10:50:00,11.2,11.2,11.17,11.18,113600.0,8.3932,8.3932,8.3707,8.3782,113600.0
2014-10-02 11:00:00,11.18,11.19,11.17,11.19,121200.0,8.3782,8.3857,8.3707,8.3857,121200.0
2014-10-02 11:10:00,11.19,11.2,11.18,11.19,71200.0,8.3857,8.3932,8.3782,8.3857,71200.0
2014-10-02 11:20:00,11.19,11.19,11.17,11.18,72000.0,8.3857,8.3857,8.3707,8.3782,72000.0
2014-10-02 11:30:00,11.18,11.18,11.15,11.17,128400.0,8.3782,8.3782,8.3557,8.3707,128400.0
2014-10-02 11:40:00,11.17,11.17,11.15,11.16,123600.0,8.3707,8.3707,8.3557,8.3632,123600.0
2014-10-02 11:50:00,11.16,11.19,11.15,11.17,50000.0,8.3632,8.3857,8.3557,8.3707,50000.0
2014-10-02 12:00:00,11.18,11.18,11.17,11.18,126000.0,8.3782,8.3782,8.3707,8.3782,126000.0
2014-10-02 12:10:00,11.18,11.19,11.17,11.18,118400.0,8.3782,8.3857,8.3707,8.3782,118400.0
2014-10-02 12:20:00,11.18,11.22,11.18,11.22,89200.0,8.3782,8.4081,8.3782,8.4081,89200.0
2014-10-02 12:30:00,11.22,11.23,11.21,11.21,101600.0,8.4081,8.4156,8.4007,8.4007,101600.0
2014-10-02 12:40:00,11.21,11.23,11.21,11.22,106000.0,8.4007,8.4156,8.4007,8.4081,106000.0
2014-10-02 12:50:00,11.22,11.27,11.22,11.27,105600.0,8.4081,8.4456,8.4081,8.4456,105600.0
2014-10-02 13:00:00,11.27,11.3,11.27,11.3,219200.0,8.4456,8.4681,8.4456,8.4681,219200.0
2014-10-02 13:10:00,11.3,11.32,11.29,11.31,100000.0,8.4681,8.4831,8.4606,8.4756,100000.0
2014-10-02 13:20:00,11.32,11.33,11.31,11.33,158000.0,8.4831,8.4906,8.4756,8.4906,158000.0
2014-10-02 13:30:00,11.33,11.35,11.33,11.33,113200.0,8.4906,8.5056,8.4906,8.4906,113200.0
2014-10-02 13:40:00,11.33,11.33,11.31,11.31,82000.0,8.4906,8.4906,8.4756,8.4756,82000.0
2014-10-02 13:50:00,11.32,11.34,11.31,11.33,69600.0,8.4831,8.4981,8.4756,8.4906,69600.0
2014-10-02 14:00:00,11.33,11.37,11.33,11.36,129200.0,8.4906,8.5206,8.4906,8.5131,129200.0
2014-10-02 14:10:00,11.36,11.38,11.36,11.36,160000.0,8.5131,8.528,8.5131,8.5131,160000.0
2014-10-02 14:20:00,11.36,11.37,11.35,11.37,84400.0,8.5131,8.5206,8.5056,8.5206,84400.0
2014-10-02 14:30:00,11.36,11.37,11.35,11.35,62000.0,8.5131,8.5206,8.5056,8.5056,62000.0
2014-10-02 14:40:00,11.35,11.38,11.35,11.37,106000.0,8.5056,8.528,8.5056,8.5206,106000.0
2014-10-02 14:50:00,11.37,11.38,11.37,11.38,116800.0,8.5206,8.528,8.5206,8.528,116800.0
2014-10-02 15:00:00,11.38,11.38,11.36,11.38,149200.0,8.528,8.528,8.5131,8.528,149200.0
2014-10-02 15:10:00,11.38,11.39,11.36,11.36,141200.0,8.528,8.5355,8.5131,8.5131,141200.0
2014-10-02 15:20:00,11.36,11.37,11.36,11.36,132000.0,8.5131,8.5206,8.5131,8.5131,132000.0
2014-10-02 15:30:00,11.36,11.37,11.35,11.37,243600.0,8.5131,8.5206,8.5056,8.5206,243600.0
2014-10-02 15:40:00,11.37,11.37,11.35,11.37,278000.0,8.5206,8.5206,8.5056,8.5206,278000.0
2014-10-02 15:50:00,11.37,11.39,11.37,11.37,550000.0,8.5206,8.5355,8.5206,8.5206,550000.0
2014-10-03 09:30:00,11.42,11.45,11.38,11.42,234000.0,8.558,8.5805,8.528,8.558,234000.0
2014-10-03 09:40:00,11.41,11.47,11.4,11.46,126000.0,8.5505,8.5955,8.543,8.588,126000.0
2014-10-03 09:50:00,11.46,11.49,11.46,11.47,74000.0,8.588,8.6105,8.588,8.5955,74000.0
2014-10-03 10:00:00,11.47,11.53,11.47,11.49,124400.0,8.5955,8.6405,8.5955,8.6105,124400.0
2014-10-03 10:10:00,11.49,11.51,11.48,11.5,88000.0,8.6105,8.6255,8.603,8.618,88000.0
2014-10-03 10:20:00,11.5,11.51,11.49,11.51,112800.0,8.618,8.6255,8.6105,8.6255,112800.0
2014-10-03 10:30:00,11.51,11.51,11.45,11.45,497600.0,8.6255,8.6255,8.5805,8.5805,497600.0
2014-10-03 10:40:00,11.45,11.45,11.42,11.43,288800.0,8.5805,8.5805,8.558,8.5655,288800.0
2014-10-03 10:50:00,11.43,11.45,11.4,11.45,95600.0,8.5655,8.5805,8.543,8.5805,95600.0
2014-10-03 11:00:00,11.45,11.46,11.45,11.45,175200.0,8.5805,8.588,8.5805,8.5805,175200.0
2014-10-03 11:10:00,11.45,11.45,11.41,11.42,156800.0,8.5805,8.5805,8.5505,8.558,156800.0
2014-10-03 11:20:00,11.41,11.42,11.4,11.41,214000.0,8.5505,8.558,8.543,8.5505,214000.0
2014-10-03 11:30:00,11.42,11.44,11.42,11.43,92800.0,8.558,8.573,8.558,8.5655,92800.0
2014-10-03 11:40:00,11.43,11.45,11.42,11.45,116000.0,8.5655,8.5805,8.558,8.5805,116000.0
2014-10-03 11:50:00,11.44,11.45,11.44,11.45,67600.0,8.573,8.5805,8.573,8.5805,67600.0
2014-10-03 12:00:00,11.45,11.48,11.45,11.48,109200.0,8.5805,8.603,8.5805,8.603,109200.0
2014-10-03 12:10:00,11.47,11.49,11.45,11.48,208000.0,8.5955,8.6105,8.5805,8.603,208000.0
2014-10-03 12:20:00,11.49,11.51,11.48,11.51,104800.0,8.6105,8.6255,8.603,8.6255,104800.0
2014-10-03 12:30:00,11.51,11.51,11.49,11.49,87200.0,8.6255,8.6255,8.6105,8.6105,87200.0
2014-10-03 12:40:00,11.49,11.51,11.49,11.51,116000.0,8.6105,8.6255,8.6105,8.6255,116000.0
2014-10-03 12:50:00,11.5,11.51,11.48,11.49,60400.0,8.618,8.6255,8.603,8.6105,60400.0
2014-10-03 13:00:00,11.49,11.49,11.48,11.49,116800.0,8.6105,8.6105,8.603,8.6105,116800.0
2014-10-03 13:10:00,11.49,11.5,11.49,11.49,139600.0,8.6105,8.618,8.6105,8.6105,139600.0
2014-10-03 13:20:00,11.49,11.5,11.49,11.49,86000.0,8.6105,8.618,8.6105,8.6105,86000.0
2014-10-03 13:30:00,11.49,11.49,11.45,11.46,185200.0,8.6105,8.6105,8.5805,8.588,185200.0
2014-10-03 13:40:00,11.46,11.47,11.45,11.46,68400.0,8.588,8.5955,8.5805,8.588,68400.0
2014-10-03 13:50:00,11.46,11.48,11.46,11.48,114400.0,8.588,8.603,8.588,8.603,114400.0
2014-10-03 14:00:00,11.48,11.49,11.48,11.49,96800.0,8.603,8.6105,8.603,8.6105,96800.0
2014-10-03 14:10:00,11.49,11.5,11.47,11.48,116400.0,8.6105,8.618,8.5955,8.603,116400.0
2014-10-03 14:20:00,11.47,11.5,11.47,11.49,106000.0,8.5955,8.618,8.5955,8.6105,106000.0
2014-10-03 14:30:00,11.49,11.5,11.48,11.48,83600.0,8.6105,8.618,8.603,8.603,83600.0
2014-10-03 14:40:00,11.48,11.49,11.47,11.47,102400.0,8.603,8.6105,8.5955,8.5955,102400.0
2014-10-03 14:50:00,11.47,11.47,11.46,11.46,86000.0,8.5955,8.5955,8.588,8.588,86000.0
2014-10-03 15:00:00,11.46,11.47,11.46,11.46,144400.0,8.588,8.5955,8.588,8.588,144400.0
2014-10-03 15:10:00,11.46,11.47,11.45,11.46,99200.0,8.588,8.5955,8.5805,8.588,99200.0
2014-10-03 15:20:00,11.46,11.47,11.45,11.46,134800.0,8.588,8.5955,8.5805,8.588,134800.0
2014-10-03 15:30:00,11.46,11.46,11.44,11.44,138400.0,8.588,8.588,8.573,8.573,138400.0
2014-10-03 15:40:00,11.44,11.45,11.43,11.45,233600.0,8.573,8.5805,8.5655,8.5805,233600.0
2014-10-03 15:50:00,11.45,11.46,11.44,11.44,396400.0,8.5805,8.588,8.573,8.573,396400.0
2014-10-06 09:30:00,11.51,11.55,11.47,11.54,117600.0,8.6255,8.6554,8.5955,8.648,117600.0
2014-10-06 09:40:00,11.55,11.58,11.54,11.55,155200.0,8.6554,8.6779,8.648,8.6554,155200.0
2014-10-06 09:50:00,11.56,11.56,11.49,11.49,54400.0,8.6629,8.6629,8.6105,8.6105,54400.0
2014-10-06 10:00:00,11.49,11.52,11.47,11.49,97200.0,8.6105,8.633,8.5955,8.6105,97200.0
2014-10-06 10:10:00,11.49,11.53,11.49,11.52,118800.0,8.6105,8.6405,8.6105,8.633,118800.0
2014-10-06 10:20:00,11.52,11.52,11.51,11.52,81200.0,8.633,8.633,8.6255,8.633,81200.0
2014-10-06 10:30:00,11.52,11.52,11.51,11.51,180800.0,8.633,8.633,8.6255,8.6255,180800.0
2014-10-06 10:40:00,11.51,11.52,11.47,11.47,36800.0,8.6255,8.633,8.5955,8.5955,36800.0
2014-10-06 10:50:00,11.47,11.47,11.44,11.46,78000.0,8.5955,8.5955,8.573,8.588,78000.0
2014-10-06 11:00:00,11.46,11.47,11.45,11.47,51200.0,8.588,8.5955,8.5805,8.5955,51200.0
2014-10-06 11:10:00,11.47,11.48,11.47,11.47,106000.0,8.5955,8.603,8.5955,8.5955,106000.0
2014-10-06 11:20:00,11.47,11.47,11.44,11.45,45200.0,8.5955,8.5955,8.573,8.5805,45200.0
2014-10-06 11:30:00,11.45,11.46,11.44,11.44,52800.0,8.5805,8.588,8.573,8.573,52800.0
2014-10-06 11:40:00,11.44,11.45,11.39,11.4,72000.0,8.573,8.5805,8.5355,8.543,72000.0
2014-10-06 11:50:00,11.4,11.42,11.4,11.42,39600.0,8.543,8.558,8.543,8.558,39600.0
2014-10-06 12:00:00,11.42,11.46,11.42,11.46,62800.0,8.558,8.588,8.558,8.588,62800.0
2014-10-06 12:10:00,11.46,11.47,11.45,11.47,52400.0,8.588,8.5955,8.5805,8.5955,52400.0
2014-10-06 12:20:00,11.47,11.47,11.45,11.46,54400.0,8.5955,8.5955,8.5805,8.588,54400.0
2014-10-06 12:30:00,11.46,11.47,11.45,11.47,84800.0,8.588,8.5955,8.5805,8.5955,84800.0
2014-10-06 12:40:00,11.47,11.47,11.44,11.46,88400.0,8.5955,8.5955,8.573,8.588,88400.0
2014-10-06 12:50:00,11.46,11.47,11.46,11.47,70800.0,8.588,8.5955,8.588,8.5955,70800.0
2014-10-06 13:00:00,11.47,11.48,11.45,11.47,80000.0,8.5955,8.603,8.5805,8.5955,80000.0
2014-10-06 13:10:00,11.47,11.51,11.47,11.51,92800.0,8.5955,8.6255,8.5955,8.6255,92800.0
2014-10-06 13:20:00,11.51,11.52,11.49,11.5,83200.0,8.6255,8.633,8.6105,8.618,83200.0
2014-10-06 13:30:00,11.5,11.51,11.49,11.49,58000.0,8.618,8.6255,8.6105,8.6105,58000.0
2014-10-06 13:40:00,11.49,11.49,11.48,11.49,41600.0,8.6105,8.6105,8.603,8.6105,41600.0
2014-10-06 13:50:00,11.49,11.5,11.48,11.48,95600.0,8.6105,8.618,8.603,8.603,95600.0
2014-10-06 14:00:00,11.49,11.49,11.46,11.47,93200.0,8.6105,8.6105,8.588,8.5955,93200.0
2014-10-06 14:10:00,11.47,11.5,11.47,11.5,83600.0,8.5955,8.618,8.5955,8.618,83600.0
2014-10-06 14:20:00,11.5,11.53,11.5,11.53,176800.0,8.618,8.6405,8.618,8.6405,176800.0
2014-10-06 14:30:00,11.53,11.53,11.51,11.52,127200.0,8.6405,8.6405,8.6255,8.633,127200.0
2014-10-06 14:40:00,11.51,11.51,11.5,11.5,58000.0,8.6255,8.6255,8.618,8.618,58000.0
2014-10-06 14:50:00,11.5,11.5,11.49,11.49,33200.0,8.618,8.618,8.6105,8.6105,33200.0
2014-10-06 15:00:00,11.49,11.49,11.47,11.47,94800.0,8.6105,8.6105,8.5955,8.5955,94800.0
2014-10-06 15:10:00,11.46,11.48,11.46,11.48,69600.0,8.588,8.603,8.588,8.603,69600.0
2014-10-06 15:20:00,11.48,11.5,11.47,11.5,124400.0,8.603,8.618,8.5955,8.618,124400.0
2014-10-06 15:30:00,11.5,11.5,11.49,11.49,158400.0,8.618,8.618,8.6105,8.6105,158400.0
2014-10-06 15:40:00,11.49,11.49,11.49,11.49,160800.0,8.6105,8.6105,8.6105,8.6105,160800.0
2014-10-06 15:50:00,11.49,11.5,11.49,11.49,397600.0,8.6105,8.618,8.6105,8.6105,397600.0
2014-10-07 09:30:00,11.4,11.42,11.28,11.29,144000.0,8.543,8.558,8.4531,8.4606,144000.0
2014-10-07 09:40:00,11.29,11.38,11.29,11.35,130400.0,8.4606,8.528,8.4606,8.5056,130400.0
2014-10-07 09:50:00,11.35,11.35,11.31,11.32,146400.0,8.5056,8.5056,8.4756,8.4831,146400.0
2014-10-07 10:00:00,11.31,11.33,11.31,11.32,151200.0,8.4756,8.4906,8.4756,8.4831,151200.0
2014-10-07 10:10:00,11.32,11.33,11.29,11.3,138400.0,8.4831,8.4906,8.4606,8.4681,138400.0
2014-10-07 10:20:00,11.3,11.3,11.28,11.3,155200.0,8.4681,8.4681,8.4531,8.4681,155200.0
2014-10-07 10:30:00,11.31,11.33,11.3,11.3,96000.0,8.4756,8.4906,8.4681,8.4681,96000.0
2014-10-07 10:40:00,11.3,11.34,11.29,11.32,82400.0,8.4681,8.4981,8.4606,8.4831,82400.0
2014-10-07 10:50:00,11.32,11.34,11.3,11.31,84800.0,8.4831,8.4981,8.4681,8.4756,84800.0
2014-10-07 11:00:00,11.3,11.3,11.26,11.3,73600.0,8.4681,8.4681,8.4381,8.4681,73600.0
2014-10-07 11:10:00,11.3,11.3,11.26,11.27,115200.0,8.4681,8.4681,8.4381,8.4456,115200.0
2014-10-07 11:20:00,11.27,11.28,11.26,11.26,98400.0,8.4456,8.4531,8.4381,8.4381,98400.0
2014-10-07 11:30:00,11.26,11.26,11.24,11.25,98400.0,8.4381,8.4381,8.4231,8.4306,98400.0
2014-10-07 11:40:00,11.25,11.26,11.24,11.25,155600.0,8.4306,8.4381,8.4231,8.4306,155600.0
2014-10-07 11:50:00,11.25,11.26,11.24,11.25,66400.0,8.4306,8.4381,8.4231,8.4306,66400.0
2014-10-07 12:00:00,11.25,11.27,11.25,11.27,129200.0,8.4306,8.4456,8.4306,8.4456,129200.0
2014-10-07 12:10:00,11.27,11.28,11.27,11.27,112400.0,8.4456,8.4531,8.4456,8.4456,112400.0
2014-10-07 12:20:00,11.27,11.27,11.25,11.25,188400.0,8.4456,8.4456,8.4306,8.4306,188400.0
2014-10-07 12:30:00,11.25,11.25,11.24,11.24,99600.0,8.4306,8.4306,8.4231,8.4231,99600.0
2014-10-07 12:40:00,11.24,11.24,11.22,11.22,94400.0,8.4231,8.4231,8.4081,8.4081,94400.0
2014-10-07 12:50:00,11.22,11.22,11.21,11.22,40000.0,8.4081,8.4081,8.4007,8.4081,40000.0
2014-10-07 13:00:00,11.22,11.22,11.2,11.2,105200.0,8.4081,8.4081,8.3932,8.3932,105200.0
2014-10-07 13:10:00,11.2,11.24,11.2,11.22,275600.0,8.3932,8.4231,8.3932,8.4081,275600.0
2014-10-07 13:20:00,11.23,11.25,11.22,11.25,218800.0,8.4156,8.4306,8.4081,8.4306,218800.0
2014-10-07 13:30:00,11.25,11.26,11.24,11.25,446400.0,8.4306,8.4381,8.4231,8.4306,446400.0
2014-10-07 13:40:00,11.26,11.26,11.24,11.26,124800.0,8.4381,8.4381,8.4231,8.4381,124800.0
2014-10-07 13:50:00,11.26,11.29,11.26,11.28,265600.0,8.4381,8.4606,8.4381,8.4531,265600.0
2014-10-07 14:00:00,11.28,11.3,11.27,11.3,140000.0,8.4531,8.4681,8.4456,8.4681,140000.0
2014-10-07 14:10:00,11.3,11.3,11.28,11.28,111200.0,8.4681,8.4681,8.4531,8.4531,111200.0
2014-10-07 14:20:00,11.28,11.28,11.25,11.25,230400.0,8.4531,8.4531,8.4306,8.4306,230400.0
2014-10-07 14:30:00,11.25,11.25,11.22,11.22,208800.0,8.4306,8.4306,8.4081,8.4081,208800.0
2014-10-07 14:40:00,11.22,11.22,11.21,11.22,144400.0,8.4081,8.4081,8.4007,8.4081,144400.0
2014-10-07 14:50:00,11.22,11.24,11.21,11.24,381200.0,8.4081,8.4231,8.4007,8.4231,381200.0
2014-10-07 15:00:00,11.23,11.24,11.22,11.23,242400.0,8.4156,8.4231,8.4081,8.4156,242400.0
2014-10-07 15:10:00,11.22,11.24,11.22,11.22,259200.0,8.4081,8.4231,8.4081,8.4081,259200.0
2014-10-07 15:20:00,11.22,11.22,11.2,11.21,296400.0,8.4081,8.4081,8.3932,8.4007,296400.0
2014-10-07 15:30:00,11.21,11.22,11.2,11.2,274800.0,8.4007,8.4081,8.3932,8.3932,274800.0
2014-10-07 15:40:00,11.19,11.22,11.19,11.21,616400.0,8.3857,8.4081,8.3857,8.4007,616400.0
2014-10-07 15:50:00,11.21,11.22,11.2,11.21,1159200.0,8.4007,8.4081,8.3932,8.4007,1159200.0
2014-10-08 09:30:00,11.17,11.27,11.13,11.25,117600.0,8.3707,8.4456,8.3407,8.4306,117600.0
2014-10-08 09:40:00,11.24,11.3,11.24,11.27,127200.0,8.4231,8.4681,8.4231,8.4456,127200.0
2014-10-08 09:50:00,11.27,11.29,11.24,11.25,138800.0,8.4456,8.4606,8.4231,8.4306,138800.0
2014-10-08 10:00:00,11.25,11.26,11.22,11.23,245600.0,8.4306,8.4381,8.4081,8.4156,245600.0
2014-10-08 10:10:00,11.24,11.25,11.22,11.24,154400.0,8.4231,8.4306,8.4081,8.4231,154400.0
2014-10-08 10:20:00,11.24,11.26,11.23,11.26,194000.0,8.4231,8.4381,8.4156,8.4381,194000.0
2014-10-08 10:30:00,11.25,11.26,11.24,11.24,204400.0,8.4306,8.4381,8.4231,8.4231,204400.0
2014-10-08 10:40:00,11.24,11.24,11.19,11.19,206000.0,8.4231,8.4231,8.3857,8.3857,206000.0
2014-10-08 10:50:00,11.19,11.19,11.17,11.17,132000.0,8.3857,8.3857,8.3707,8.3707,132000.0
2014-10-08 11:00:00,11.17,11.17,11.14,11.16,124000.0,8.3707,8.3707,8.3482,8.3632,124000.0
2014-10-08 11:10:00,11.16,11.17,11.12,11.13,289600.0,8.3632,8.3707,8.3332,8.3407,289600.0
2014-10-08 11:20:00,11.13,11.19,11.13,11.18,86800.0,8.3407,8.3857,8.3407,8.3782,86800.0
2014-10-08 11:30:00,11.18,11.21,11.17,11.18,141600.0,8.3782,8.4007,8.3707,8.3782,141600.0
2014-10-08 11:40:00,11.18,11.19,11.18,11.18,88000.0,8.3782,8.3857,8.3782,8.3782,88000.0
2014-10-08 11:50:00,11.18,11.21,11.18,11.21,95200.0,8.3782,8.4007,8.3782,8.4007,95200.0
2014-10-08 12:00:00,11.21,11.22,11.21,11.21,91200.0,8.4007,8.4081,8.4007,8.4007,91200.0
2014-10-08 12:10:00,11.21,11.23,11.21,11.23,113600.0,8.4007,8.4156,8.4007,8.4156,113600.0
2014-10-08 12:20:00,11.23,11.24,11.22,11.22,90000.0,8.4156,8.4231,8.4081,8.4081,90000.0
2014-10-08 12:30:00,11.22,11.24,11.21,11.22,139600.0,8.4081,8.4231,8.4007,8.4081,139600.0
2014-10-08 12:40:00,11.22,11.22,11.21,11.22,117600.0,8.4081,8.4081,8.4007,8.4081,117600.0
2014-10-08 12:50:00,11.22,11.22,11.21,11.21,78400.0,8.4081,8.4081,8.4007,8.4007,78400.0
2014-10-08 13:00:00,11.21,11.22,11.2,11.21,149200.0,8.4007,8.4081,8.3932,8.4007,149200.0
2014-10-08 13:10:00,11.21,11.21,11.2,11.2,68800.0,8.4007,8.4007,8.3932,8.3932,68800.0
2014-10-08 13:20:00,11.2,11.2,11.19,11.19,60800.0,8.3932,8.3932,8.3857,8.3857,60800.0
2014-10-08 13:30:00,11.19,11.2,11.19,11.2,70800.0,8.3857,8.3932,8.3857,8.3932,70800.0
2014-10-08 13:40:00,11.19,11.22,11.19,11.22,62000.0,8.3857,8.4081,8.3857,8.4081,62000.0
2014-10-08 13:50:00,11.22,11.22,11.21,11.21,71600.0,8.4081,8.4081,8.4007,8.4007,71600.0
2014-10-08 14:00:00,11.21,11.27,11.21,11.27,356000.0,8.4007,8.4456,8.4007,8.4456,356000.0
2014-10-08 14:10:00,11.27,11.32,11.26,11.32,221200.0,8.4456,8.4831,8.4381,8.4831,221200.0
2014-10-08 14:20:00,11.33,11.38,11.33,11.38,289600.0,8.4906,8.528,8.4906,8.528,289600.0
2014-10-08 14:30:00,11.38,11.42,11.38,11.38,274000.0,8.528,8.558,8.528,8.528,274000.0
2014-10-08 14:40:00,11.38,11.38,11.36,11.37,225200.0,8.528,8.528,8.5131,8.5206,225200.0
2014-10-08 14:50:00,11.37,11.38,11.35,11.36,159200.0,8.5206,8.528,8.5056,8.5131,159200.0
2014-10-08 15:00:00,11.36,11.42,11.36,11.41,361600.0,8.5131,8.558,8.5131,8.5505,361600.0
2014-10-08 15:10:00,11.41,11.43,11.4,11.43,152000.0,8.5505,8.5655,8.543,8.5655,152000.0
2014-10-08 15:20:00,11.43,11.46,11.42,11.45,301200.0,8.5655,8.588,8.558,8.5805,301200.0
2014-10-08 15:30:00,11.45,11.45,11.44,11.45,165200.0,8.5805,8.5805,8.573,8.5805,165200.0
2014-10-08 15:40:00,11.45,11.47,11.45,11.46,326400.0,8.5805,8.5955,8.5805,8.588,326400.0
2014-10-08 15:50:00,11.47,11.47,11.45,11.46,563600.0,8.5955,8.5955,8.5805,8.588,563600.0
2014-10-09 09:30:00,11.4,11.47,11.3,11.37,193600.0,8.543,8.5955,8.4681,8.5206,193600.0
2014-10-09 09:40:00,11.37,11.37,11.29,11.3,174400.0,8.5206,8.5206,8.4606,8.4681,174400.0
2014-10-09 09:50:00,11.31,11.31,11.26,11.28,194800.0,8.4756,8.4756,8.4381,8.4531,194800.0
2014-10-09 10:00:00,11.28,11.31,11.28,11.3,196000.0,8.4531,8.4756,8.4531,8.4681,196000.0
2014-10-09 10:10:00,11.3,11.33,11.28,11.31,230400.0,8.4681,8.4906,8.4531,8.4756,230400.0
2014-10-09 10:20:00,11.31,11.31,11.28,11.3,270400.0,8.4756,8.4756,8.4531,8.4681,270400.0
2014-10-09 10:30:00,11.3,11.31,11.27,11.28,334400.0,8.4681,8.4756,8.4456,8.4531,334400.0
2014-10-09 10:40:00,11.28,11.3,11.27,11.3,203600.0,8.4531,8.4681,8.4456,8.4681,203600.0
2014-10-09 10:50:00,11.29,11.33,11.29,11.33,246000.0,8.4606,8.4906,8.4606,8.4906,246000.0
2014-10-09 11:00:00,11.33,11.33,11.28,11.32,219600.0,8.4906,8.4906,8.4531,8.4831,219600.0
2014-10-09 11:10:00,11.33,11.35,11.32,11.33,176800.0,8.4906,8.5056,8.4831,8.4906,176800.0
2014-10-09 11:20:00,11.33,11.35,11.32,11.32,141600.0,8.4906,8.5056,8.4831,8.4831,141600.0
2014-10-09 11:30:00,11.32,11.33,11.3,11.3,168400.0,8.4831,8.4906,8.4681,8.4681,168400.0
2014-10-09 11:40:00,11.3,11.31,11.23,11.25,602800.0,8.4681,8.4756,8.4156,8.4306,602800.0
2014-10-09 11:50:00,11.25,11.26,11.21,11.22,198400.0,8.4306,8.4381,8.4007,8.4081,198400.0
2014-10-09 12:00:00,11.22,11.23,11.2,11.2,171600.0,8.4081,8.4156,8.3932,8.3932,171600.0
2014-10-09 12:10:00,11.2,11.21,11.17,11.19,196800.0,8.3932,8.4007,8.3707,8.3857,196800.0
2014-10-09 12:20:00,11.19,11.19,11.16,11.16,243200.0,8.3857,8.3857,8.3632,8.3632,243200.0
2014-10-09 12:30:00,11.16,11.2,11.15,11.19,246400.0,8.3632,8.3932,8.3557,8.3857,246400.0
2014-10-09 12:40:00,11.18,11.2,11.17,11.18,167200.0,8.3782,8.3932,8.3707,8.3782,167200.0
2014-10-09 12:50:00,11.18,11.18,11.15,11.17,222800.0,8.3782,8.3782,8.3557,8.3707,222800.0
2014-10-09 13:00:00,11.16,11.17,11.12,11.13,191600.0,8.3632,8.3707,8.3332,8.3407,191600.0
2014-10-09 13:10:00,11.13,11.15,11.11,11.14,133600.0,8.3407,8.3557,8.3257,8.3482,133600.0
2014-10-09 13:20:00,11.14,11.18,11.14,11.16,102000.0,8.3482,8.3782,8.3482,8.3632,102000.0
2014-10-09 13:30:00,11.16,11.21,11.15,11.2,186800.0,8.3632,8.4007,8.3557,8.3932,186800.0
2014-10-09 13:40:00,11.21,11.22,11.17,11.2,276400.0,8.4007,8.4081,8.3707,8.3932,276400.0
2014-10-09 13:50:00,11.2,11.2,11.14,11.15,137600.0,8.3932,8.3932,8.3482,8.3557,137600.0
2014-10-09 14:00:00,11.15,11.15,11.11,11.12,130400.0,8.3557,8.3557,8.3257,8.3332,130400.0
2014-10-09 14:10:00,11.12,11.13,11.11,11.12,153200.0,8.3332,8.3407,8.3257,8.3332,153200.0
2014-10-09 14:20:00,11.12,11.13,11.11,11.12,93600.0,8.3332,8.3407,8.3257,8.3332,93600.0
2014-10-09 14:30:00,11.12,11.15,11.1,11.15,211600.0,8.3332,8.3557,8.3182,8.3557,211600.0
2014-10-09 14:40:00,11.15,11.15,11.11,11.12,116400.0,8.3557,8.3557,8.3257,8.3332,116400.0
2014-10-09 14:50:00,11.12,11.14,11.11,11.13,251200.0,8.3332,8.3482,8.3257,8.3407,251200.0
2014-10-09 15:00:00,11.12,11.14,11.1,11.1,340000.0,8.3332,8.3482,8.3182,8.3182,340000.0
2014-10-09 15:10:00,11.11,11.16,11.11,11.16,194000.0,8.3257,8.3632,8.3257,8.3632,194000.0
2014-10-09 15:20:00,11.15,11.17,11.13,11.17,202800.0,8.3557,8.3707,8.3407,8.3707,202800.0
2014-10-09 15:30:00,11.17,11.25,11.17,11.22,1174800.0,8.3707,8.4306,8.3707,8.4081,1174800.0
2014-10-09 15:40:00,11.22,11.23,11.19,11.2,934400.0,8.4081,8.4156,8.3857,8.3932,934400.0
2014-10-09 15:50:00,11.19,11.2,11.17,11.18,1064400.0,8.3857,8.3932,8.3707,8.3782,1064400.0
2014-10-10 09:30:00,10.88,10.9,10.46,10.78,2891600.0,8.1534,8.1683,7.8386,8.0784,2891600.0
2014-10-10 09:40:00,10.78,10.81,10.72,10.76,1139200.0,8.0784,8.1009,8.0335,8.0634,1139200.0
2014-10-10 09:50:00,10.76,10.77,10.63,10.63,1517600.0,8.0634,8.0709,7.966,7.966,1517600.0
2014-10-10 10:00:00,10.64,10.67,10.58,10.65,1702400.0,7.9735,7.996,7.9285,7.981,1702400.0
2014-10-10 10:10:00,10.65,10.78,10.65,10.77,728400.0,7.981,8.0784,7.981,8.0709,728400.0
2014-10-10 10:20:00,10.77,10.78,10.55,10.55,1263200.0,8.0709,8.0784,7.9061,7.9061,1263200.0
2014-10-10 10:30:00,10.55,10.58,10.47,10.49,1111600.0,7.9061,7.9285,7.8461,7.8611,1111600.0
2014-10-10 10:40:00,10.49,10.64,10.49,10.57,569200.0,7.8611,7.9735,7.8611,7.921,569200.0
2014-10-10 10:50:00,10.58,10.61,10.57,10.61,470400.0,7.9285,7.951,7.921,7.951,470400.0
2014-10-10 11:00:00,10.61,10.65,10.58,10.61,518800.0,7.951,7.981,7.9285,7.951,518800.0
2014-10-10 11:10:00,10.61,10.67,10.6,10.65,455200.0,7.951,7.996,7.9435,7.981,455200.0
2014-10-10 11:20:00,10.65,10.69,10.62,10.63,302000.0,7.981,8.011,7.9585,7.966,302000.0
2014-10-10 11:30:00,10.63,10.65,10.59,10.6,268000.0,7.966,7.981,7.936,7.9435,268000.0
2014-10-10 11:40:00,10.6,10.72,10.59,10.71,315200.0,7.9435,8.0335,7.936,8.026,315200.0
2014-10-10 11:50:00,10.71,10.74,10.7,10.73,196400.0,8.026,8.0484,8.0185,8.0409,196400.0
2014-10-10 12:00:00,10.72,10.77,10.72,10.75,700800.0,8.0335,8.0709,8.0335,8.0559,700800.0
2014-10-10 12:10:00,10.75,10.79,10.74,10.79,787600.0,8.0559,8.0859,8.0484,8.0859,787600.0
2014-10-10 12:20:00,10.79,10.81,10.72,10.79,538400.0,8.0859,8.1009,8.0335,8.0859,538400.0
2014-10-10 12:30:00,10.8,10.86,10.79,10.83,254800.0,8.0934,8.1384,8.0859,8.1159,254800.0
2014-10-10 12:40:00,10.82,10.84,10.8,10.8,301200.0,8.1084,8.1234,8.0934,8.0934,301200.0
2014-10-10 12:50:00,10.8,10.82,10.77,10.82,298800.0,8.0934,8.1084,8.0709,8.1084,298800.0
2014-10-10 13:00:00,10.82,10.87,10.82,10.84,365600.0,8.1084,8.1459,8.1084,8.1234,365600.0
2014-10-10 13:10:00,10.85,10.87,10.84,10.87,506400.0,8.1309,8.1459,8.1234,8.1459,506400.0
2014-10-10 13:20:00,10.87,10.87,10.78,10.8,297600.0,8.1459,8.1459,8.0784,8.0934,297600.0
2014-10-10 13:30:00,10.8,10.84,10.79,10.84,459200.0,8.0934,8.1234,8.0859,8.1234,459200.0
2014-10-10 13:40:00,10.85,10.87,10.8,10.8,291600.0,8.1309,8.1459,8.0934,8.0934,291600.0
2014-10-10 13:50:00,10.8,10.81,10.79,10.8,240800.0,8.0934,8.1009,8.0859,8.0934,240800.0
2014-10-10 14:00:00,10.8,10.81,10.79,10.79,305600.0,8.0934,8.1009,8.0859,8.0859,305600.0
2014-10-10 14:10:00,10.79,10.79,10.76,10.77,279600.0,8.0859,8.0859,8.0634,8.0709,279600.0
2014-10-10 14:20:00,10.77,10.81,10.77,10.8,239200.0,8.0709,8.1009,8.0709,8.0934,239200.0
2014-10-10 14:30:00,10.8,10.81,10.77,10.81,307600.0,8.0934,8.1009,8.0709,8.1009,307600.0
2014-10-10 14:40:00,10.8,10.83,10.79,10.83,347200.0,8.0934,8.1159,8.0859,8.1159,347200.0
2014-10-10 14:50:00,10.83,10.83,10.78,10.78,287600.0,8.1159,8.1159,8.0784,8.0784,287600.0
2014-10-10 15:00:00,10.78,10.79,10.69,10.69,590800.0,8.0784,8.0859,8.011,8.011,590800.0
2014-10-10 15:10:00,10.69,10.76,10.69,10.74,625600.0,8.011,8.0634,8.011,8.0484,625600.0
2014-10-10 15:20:00,10.74,10.75,10.69,10.72,486400.0,8.0484,8.0559,8.011,8.0335,486400.0
2014-10-10 15:30:00,10.72,10.74,10.67,10.68,581200.0,8.0335,8.0484,7.996,8.0035,581200.0
2014-10-10 15:40:00,10.68,10.68,10.64,10.66,861600.0,8.0035,8.0035,7.9735,7.9885,861600.0
2014-10-10 15:50:00,10.66,10.66,10.63,10.63,1613600.0,7.9885,7.9885,7.966,7.966,1613600.0
2014-10-13 09:30:00,10.62,10.64,10.52,10.55,426000.0,7.9585,7.9735,7.8836,7.9061,426000.0
2014-10-13 09:40:00,10.55,10.56,10.47,10.48,509200.0,7.9061,7.9136,7.8461,7.8536,509200.0
2014-10-13 09:50:00,10.49,10.49,10.42,10.47,248000.0,7.8611,7.8611,7.8086,7.8461,248000.0
2014-10-13 10:00:00,10.47,10.54,10.47,10.5,213600.0,7.8461,7.8986,7.8461,7.8686,213600.0
2014-10-13 10:10:00,10.5,10.54,10.49,10.52,226400.0,7.8686,7.8986,7.8611,7.8836,226400.0
2014-10-13 10:20:00,10.51,10.54,10.47,10.49,488000.0,7.8761,7.8986,7.8461,7.8611,488000.0
2014-10-13 10:30:00,10.49,10.53,10.49,10.52,188400.0,7.8611,7.8911,7.8611,7.8836,188400.0
2014-10-13 10:40:00,10.52,10.52,10.47,10.47,294800.0,7.8836,7.8836,7.8461,7.8461,294800.0
2014-10-13 10:50:00,10.47,10.54,10.47,10.49,291600.0,7.8461,7.8986,7.8461,7.8611,291600.0
2014-10-13 11:00:00,10.5,10.55,10.49,10.53,420000.0,7.8686,7.9061,7.8611,7.8911,420000.0
2014-10-13 11:10:00,10.53,10.53,10.46,10.48,219600.0,7.8911,7.8911,7.8386,7.8536,219600.0
2014-10-13 11:20:00,10.47,10.52,10.46,10.47,201600.0,7.8461,7.8836,7.8386,7.8461,201600.0
2014-10-13 11:30:00,10.47,10.52,10.47,10.52,184400.0,7.8461,7.8836,7.8461,7.8836,184400.0
2014-10-13 11:40:00,10.51,10.55,10.51,10.53,254400.0,7.8761,7.9061,7.8761,7.8911,254400.0
2014-10-13 11:50:00,10.54,10.55,10.51,10.52,239200.0,7.8986,7.9061,7.8761,7.8836,239200.0
2014-10-13 12:00:00,10.52,10.53,10.51,10.52,162800.0,7.8836,7.8911,7.8761,7.8836,162800.0
2014-10-13 12:10:00,10.52,10.54,10.51,10.53,168400.0,7.8836,7.8986,7.8761,7.8911,168400.0
2014-10-13 12:20:00,10.54,10.56,10.53,10.56,128000.0,7.8986,7.9136,7.8911,7.9136,128000.0
2014-10-13 12:30:00,10.56,10.57,10.54,10.56,176800.0,7.9136,7.921,7.8986,7.9136,176800.0
2014-10-13 12:40:00,10.56,10.56,10.53,10.54,129600.0,7.9136,7.9136,7.8911,7.8986,129600.0
2014-10-13 12:50:00,10.54,10.56,10.53,10.54,92400.0,7.8986,7.9136,7.8911,7.8986,92400.0
2014-10-13 13:00:00,10.54,10.57,10.54,10.56,132400.0,7.8986,7.921,7.8986,7.9136,132400.0
2014-10-13 13:10:00,10.55,10.56,10.49,10.51,125600.0,7.9061,7.9136,7.8611,7.8761,125600.0
2014-10-13 13:20:00,10.51,10.55,10.51,10.55,87600.0,7.8761,7.9061,7.8761,7.9061,87600.0
2014-10-13 13:30:00,10.55,10.57,10.54,10.56,179200.0,7.9061,7.921,7.8986,7.9136,179200.0
2014-10-13 13:40:00,10.56,10.56,10.51,10.52,75600.0,7.9136,7.9136,7.8761,7.8836,75600.0
2014-10-13 13:50:00,10.51,10.53,10.5,10.52,93600.0,7.8761,7.8911,7.8686,7.8836,93600.0
2014-10-13 14:00:00,10.52,10.55,10.48,10.55,126400.0,7.8836,7.9061,7.8536,7.9061,126400.0
2014-10-13 14:10:00,10.55,10.55,10.51,10.51,63200.0,7.9061,7.9061,7.8761,7.8761,63200.0
2014-10-13 14:20:00,10.51,10.54,10.51,10.53,102400.0,7.8761,7.8986,7.8761,7.8911,102400.0
2014-10-13 14:30:00,10.53,10.53,10.48,10.48,158400.0,7.8911,7.8911,7.8536,7.8536,158400.0
2014-10-13 14:40:00,10.48,10.49,10.46,10.47,113200.0,7.8536,7.8611,7.8386,7.8461,113200.0
2014-10-13 14:50:00,10.47,10.48,10.44,10.45,144000.0,7.8461,7.8536,7.8236,7.8311,144000.0
2014-10-13 15:00:00,10.45,10.46,10.44,10.44,184800.0,7.8311,7.8386,7.8236,7.8236,184800.0
2014-10-13 15:10:00,10.44,10.46,10.42,10.43,152000.0,7.8236,7.8386,7.8086,7.8161,152000.0
2014-10-13 15:20:00,10.43,10.43,10.38,10.4,384400.0,7.8161,7.8161,7.7787,7.7936,384400.0
2014-10-13 15:30:00,10.4,10.4,10.32,10.32,714800.0,7.7936,7.7936,7.7337,7.7337,714800.0
2014-10-13 15:40:00,10.31,10.33,10.3,10.31,598400.0,7.7262,7.7412,7.7187,7.7262,598400.0
2014-10-13 15:50:00,10.31,10.33,10.29,10.31,1389600.0,7.7262,7.7412,7.7112,7.7262,1389600.0
2014-10-14 09:30:00,10.35,10.44,10.3,10.38,591200.0,7.7562,7.8236,7.7187,7.7787,591200.0
2014-10-14 09:40:00,10.38,10.38,10.3,10.31,530800.0,7.7787,7.7787,7.7187,7.7262,530800.0
2014-10-14 09:50:00,10.31,10.36,10.31,10.33,670400.0,7.7262,7.7637,7.7262,7.7412,670400.0
2014-10-14 10:00:00,10.33,10.33,10.26,10.29,338000.0,7.7412,7.7412,7.6887,7.7112,338000.0
2014-10-14 10:10:00,10.29,10.33,10.28,10.28,252800.0,7.7112,7.7412,7.7037,7.7037,252800.0
2014-10-14 10:20:00,10.28,10.35,10.28,10.33,286800.0,7.7037,7.7562,7.7037,7.7412,286800.0
2014-10-14 10:30:00,10.33,10.34,10.31,10.33,287200.0,7.7412,7.7487,7.7262,7.7412,287200.0
2014-10-14 10:40:00,10.33,10.35,10.31,10.35,284000.0,7.7412,7.7562,7.7262,7.7562,284000.0
2014-10-14 10:50:00,10.35,10.37,10.33,10.33,267600.0,7.7562,7.7712,7.7412,7.7412,267600.0
2014-10-14 11:00:00,10.34,10.38,10.33,10.37,356000.0,7.7487,7.7787,7.7412,7.7712,356000.0
2014-10-14 11:10:00,10.37,10.39,10.36,10.38,272800.0,7.7712,7.7862,7.7637,7.7787,272800.0
2014-10-14 11:20:00,10.38,10.38,10.35,10.38,210000.0,7.7787,7.7787,7.7562,7.7787,210000.0
2014-10-14 11:30:00,10.38,10.43,10.38,10.43,228800.0,7.7787,7.8161,7.7787,7.8161,228800.0
2014-10-14 11:40:00,10.43,10.47,10.42,10.47,494400.0,7.8161,7.8461,7.8086,7.8461,494400.0
2014-10-14 11:50:00,10.47,10.47,10.43,10.44,188400.0,7.8461,7.8461,7.8161,7.8236,188400.0
2014-10-14 12:00:00,10.44,10.44,10.41,10.44,225200.0,7.8236,7.8236,7.8011,7.8236,225200.0
2014-10-14 12:10:00,10.44,10.44,10.4,10.4,200800.0,7.8236,7.8236,7.7936,7.7936,200800.0
2014-10-14 12:20:00,10.4,10.4,10.36,10.36,198800.0,7.7936,7.7936,7.7637,7.7637,198800.0
2014-10-14 12:30:00,10.36,10.38,10.35,10.36,150400.0,7.7637,7.7787,7.7562,7.7637,150400.0
2014-10-14 12:40:00,10.35,10.38,10.35,10.38,102400.0,7.7562,7.7787,7.7562,7.7787,102400.0
2014-10-14 12:50:00,10.38,10.38,10.35,10.36,90400.0,7.7787,7.7787,7.7562,7.7637,90400.0
2014-10-14 13:00:00,10.36,10.38,10.35,10.38,237600.0,7.7637,7.7787,7.7562,7.7787,237600.0
2014-10-14 13:10:00,10.37,10.4,10.36,10.38,236800.0,7.7712,7.7936,7.7637,7.7787,236800.0
2014-10-14 13:20:00,10.38,10.38,10.34,10.36,151200.0,7.7787,7.7787,7.7487,7.7637,151200.0
2014-10-14 13:30:00,10.36,10.38,10.35,10.36,142000.0,7.7637,7.7787,7.7562,7.7637,142000.0
2014-10-14 13:40:00,10.36,10.38,10.36,10.38,223200.0,7.7637,7.7787,7.7637,7.7787,223200.0
2014-10-14 13:50:00,10.38,10.4,10.36,10.4,122800.0,7.7787,7.7936,7.7637,7.7936,122800.0
2014-10-14 14:00:00,10.4,10.4,10.38,10.4,343200.0,7.7936,7.7936,7.7787,7.7936,343200.0
2014-10-14 14:10:00,10.4,10.44,10.4,10.42,295600.0,7.7936,7.8236,7.7936,7.8086,295600.0
2014-10-14 14:20:00,10.42,10.43,10.38,10.38,294000.0,7.8086,7.8161,7.7787,7.7787,294000.0
2014-10-14 14:30:00,10.38,10.38,10.33,10.36,566800.0,7.7787,7.7787,7.7412,7.7637,566800.0
2014-10-14 14:40:00,10.37,10.4,10.36,10.38,298000.0,7.7712,7.7936,7.7637,7.7787,298000.0
2014-10-14 14:50:00,10.38,10.38,10.35,10.35,302400.0,7.7787,7.7787,7.7562,7.7562,302400.0
2014-10-14 15:00:00,10.35,10.36,10.28,10.29,314800.0,7.7562,7.7637,7.7037,7.7112,314800.0
2014-10-14 15:10:00,10.29,10.3,10.28,10.29,553200.0,7.7112,7.7187,7.7037,7.7112,553200.0
2014-10-14 15:20:00,10.29,10.3,10.24,10.29,406400.0,7.7112,7.7187,7.6737,7.7112,406400.0
2014-10-14 15:30:00,10.29,10.33,10.26,10.33,493200.0,7.7112,7.7412,7.6887,7.7412,493200.0
2014-10-14 15:40:00,10.33,10.34,10.27,10.28,689600.0,7.7412,7.7487,7.6962,7.7037,689600.0
2014-10-14 15:50:00,10.29,10.31,10.26,10.28,1049600.0,7.7112,7.7262,7.6887,7.7037,1049600.0
2014-10-15 09:30:00,10.14,10.22,10.05,10.08,506800.0,7.5988,7.6588,7.5314,7.5538,506800.0
2014-10-15 09:40:00,10.07,10.17,10.05,10.15,194000.0,7.5463,7.6213,7.5314,7.6063,194000.0
2014-10-15 09:50:00,10.17,10.18,10.14,10.18,233200.0,7.6213,7.6288,7.5988,7.6288,233200.0
2014-10-15 10:00:00,10.19,10.25,10.19,10.24,295200.0,7.6363,7.6812,7.6363,7.6737,295200.0
2014-10-15 10:10:00,10.23,10.29,10.22,10.26,449600.0,7.6663,7.7112,7.6588,7.6887,449600.0
2014-10-15 10:20:00,10.27,10.32,10.25,10.27,384800.0,7.6962,7.7337,7.6812,7.6962,384800.0
2014-10-15 10:30:00,10.28,10.29,10.23,10.25,443600.0,7.7037,7.7112,7.6663,7.6812,443600.0
2014-10-15 10:40:00,10.26,10.27,10.18,10.2,330800.0,7.6887,7.6962,7.6288,7.6438,330800.0
2014-10-15 10:50:00,10.2,10.25,10.2,10.24,449600.0,7.6438,7.6812,7.6438,7.6737,449600.0
2014-10-15 11:00:00,10.24,10.27,10.2,10.27,122400.0,7.6737,7.6962,7.6438,7.6962,122400.0
2014-10-15 11:10:00,10.27,10.28,10.21,10.21,163600.0,7.6962,7.7037,7.6513,7.6513,163600.0
2014-10-15 11:20:00,10.21,10.21,10.14,10.15,296400.0,7.6513,7.6513,7.5988,7.6063,296400.0
2014-10-15 11:30:00,10.15,10.2,10.13,10.18,227200.0,7.6063,7.6438,7.5913,7.6288,227200.0
2014-10-15 11:40:00,10.18,10.2,10.15,10.15,156800.0,7.6288,7.6438,7.6063,7.6063,156800.0
2014-10-15 11:50:00,10.15,10.19,10.14,10.17,231600.0,7.6063,7.6363,7.5988,7.6213,231600.0
2014-10-15 12:00:00,10.17,10.18,10.13,10.13,254400.0,7.6213,7.6288,7.5913,7.5913,254400.0
2014-10-15 12:10:00,10.13,10.13,10.09,10.1,278000.0,7.5913,7.5913,7.5613,7.5688,278000.0
2014-10-15 12:20:00,10.1,10.13,10.1,10.11,220000.0,7.5688,7.5913,7.5688,7.5763,220000.0
2014-10-15 12:30:00,10.11,10.11,10.1,10.11,347600.0,7.5763,7.5763,7.5688,7.5763,347600.0
2014-10-15 12:40:00,10.11,10.12,10.09,10.09,159200.0,7.5763,7.5838,7.5613,7.5613,159200.0
2014-10-15 12:50:00,10.09,10.12,10.07,10.09,108400.0,7.5613,7.5838,7.5463,7.5613,108400.0
2014-10-15 13:00:00,10.09,10.15,10.09,10.13,130800.0,7.5613,7.6063,7.5613,7.5913,130800.0
2014-10-15 13:10:00,10.13,10.13,10.09,10.1,134000.0,7.5913,7.5913,7.5613,7.5688,134000.0
2014-10-15 13:20:00,10.09,10.11,10.08,10.08,278000.0,7.5613,7.5763,7.5538,7.5538,278000.0
2014-10-15 13:30:00,10.08,10.08,10.05,10.07,347200.0,7.5538,7.5538,7.5314,7.5463,347200.0
2014-10-15 13:40:00,10.07,10.12,10.06,10.12,157600.0,7.5463,7.5838,7.5389,7.5838,157600.0
2014-10-15 13:50:00,10.12,10.13,10.09,10.1,186800.0,7.5838,7.5913,7.5613,7.5688,186800.0
2014-10-15 14:00:00,10.1,10.13,10.09,10.12,293600.0,7.5688,7.5913,7.5613,7.5838,293600.0
2014-10-15 14:10:00,10.12,10.18,10.11,10.18,219200.0,7.5838,7.6288,7.5763,7.6288,219200.0
2014-10-15 14:20:00,10.17,10.19,10.12,10.15,230000.0,7.6213,7.6363,7.5838,7.6063,230000.0
2014-10-15 14:30:00,10.15,10.2,10.14,10.2,149600.0,7.6063,7.6438,7.5988,7.6438,149600.0
2014-10-15 14:40:00,10.2,10.21,10.16,10.17,274000.0,7.6438,7.6513,7.6138,7.6213,274000.0
2014-10-15 14:50:00,10.17,10.19,10.15,10.16,329600.0,7.6213,7.6363,7.6063,7.6138,329600.0
2014-10-15 15:00:00,10.16,10.17,10.14,10.17,416800.0,7.6138,7.6213,7.5988,7.6213,416800.0
2014-10-15 15:10:00,10.16,10.17,10.13,10.15,442400.0,7.6138,7.6213,7.5913,7.6063,442400.0
2014-10-15 15:20:00,10.15,10.21,10.13,10.21,349200.0,7.6063,7.6513,7.5913,7.6513,349200.0
2014-10-15 15:30:00,10.21,10.27,10.21,10.26,725600.0,7.6513,7.6962,7.6513,7.6887,725600.0
2014-10-15 15:40:00,10.27,10.29,10.23,10.24,496400.0,7.6962,7.7112,7.6663,7.6737,496400.0
2014-10-15 15:50:00,10.23,10.27,10.22,10.25,790800.0,7.6663,7.6962,7.6588,7.6812,790800.0
2014-10-16 09:30:00,10.06,10.19,10.06,10.16,318800.0,7.5389,7.6363,7.5389,7.6138,318800.0
2014-10-16 09:40:00,10.16,10.23,10.14,10.2,197600.0,7.6138,7.6663,7.5988,7.6438,197600.0
2014-10-16 09:50:00,10.21,10.24,10.12,10.14,234400.0,7.6513,7.6737,7.5838,7.5988,234400.0
2014-10-16 10:00:00,10.13,10.13,10.07,10.12,327600.0,7.5913,7.5913,7.5463,7.5838,327600.0
2014-10-16 10:10:00,10.12,10.13,10.07,10.12,272400.0,7.5838,7.5913,7.5463,7.5838,272400.0
2014-10-16 10:20:00,10.12,10.19,10.1,10.12,393600.0,7.5838,7.6363,7.5688,7.5838,393600.0
2014-10-16 10:30:00,10.12,10.15,10.1,10.14,260000.0,7.5838,7.6063,7.5688,7.5988,260000.0
2014-10-16 10:40:00,10.14,10.2,10.12,10.19,253600.0,7.5988,7.6438,7.5838,7.6363,253600.0
2014-10-16 10:50:00,10.19,10.23,10.17,10.17,217600.0,7.6363,7.6663,7.6213,7.6213,217600.0
2014-10-16 11:00:00,10.18,10.18,10.11,10.13,181200.0,7.6288,7.6288,7.5763,7.5913,181200.0
2014-10-16 11:10:00,10.13,10.15,10.12,10.13,228000.0,7.5913,7.6063,7.5838,7.5913,228000.0
2014-10-16 11:20:00,10.13,10.19,10.13,10.18,222800.0,7.5913,7.6363,7.5913,7.6288,222800.0
2014-10-16 11:30:00,10.18,10.2,10.14,10.15,161200.0,7.6288,7.6438,7.5988,7.6063,161200.0
2014-10-16 11:40:00,10.15,10.17,10.12,10.12,291200.0,7.6063,7.6213,7.5838,7.5838,291200.0
2014-10-16 11:50:00,10.11,10.13,10.09,10.11,224800.0,7.5763,7.5913,7.5613,7.5763,224800.0
2014-10-16 12:00:00,10.11,10.14,10.1,10.12,226400.0,7.5763,7.5988,7.5688,7.5838,226400.0
2014-10-16 12:10:00,10.12,10.14,10.11,10.12,250000.0,7.5838,7.5988,7.5763,7.5838,250000.0
2014-10-16 12:20:00,10.12,10.15,10.12,10.13,128800.0,7.5838,7.6063,7.5838,7.5913,128800.0
2014-10-16 12:30:00,10.13,10.15,10.12,10.14,133200.0,7.5913,7.6063,7.5838,7.5988,133200.0
2014-10-16 12:40:00,10.15,10.17,10.15,10.16,82000.0,7.6063,7.6213,7.6063,7.6138,82000.0
2014-10-16 12:50:00,10.16,10.2,10.16,10.19,138000.0,7.6138,7.6438,7.6138,7.6363,138000.0
2014-10-16 13:00:00,10.19,10.23,10.19,10.22,345200.0,7.6363,7.6663,7.6363,7.6588,345200.0
2014-10-16 13:10:00,10.22,10.27,10.22,10.26,256800.0,7.6588,7.6962,7.6588,7.6887,256800.0
2014-10-16 13:20:00,10.26,10.29,10.24,10.27,118000.0,7.6887,7.7112,7.6737,7.6962,118000.0
2014-10-16 13:30:00,10.27,10.3,10.27,10.29,126000.0,7.6962,7.7187,7.6962,7.7112,126000.0
2014-10-16 13:40:00,10.29,10.31,10.27,10.28,81600.0,7.7112,7.7262,7.6962,7.7037,81600.0
2014-10-16 13:50:00,10.28,10.28,10.24,10.25,133600.0,7.7037,7.7037,7.6737,7.6812,133600.0
2014-10-16 14:00:00,10.24,10.26,10.22,10.23,272000.0,7.6737,7.6887,7.6588,7.6663,272000.0
2014-10-16 14:10:00,10.23,10.23,10.18,10.19,230000.0,7.6663,7.6663,7.6288,7.6363,230000.0
2014-10-16 14:20:00,10.19,10.2,10.17,10.19,239600.0,7.6363,7.6438,7.6213,7.6363,239600.0
2014-10-16 14:30:00,10.2,10.23,10.19,10.2,165200.0,7.6438,7.6663,7.6363,7.6438,165200.0
2014-10-16 14:40:00,10.2,10.2,10.14,10.14,191200.0,7.6438,7.6438,7.5988,7.5988,191200.0
2014-10-16 14:50:00,10.14,10.17,10.14,10.16,220000.0,7.5988,7.6213,7.5988,7.6138,220000.0
2014-10-16 15:00:00,10.16,10.17,10.13,10.17,188000.0,7.6138,7.6213,7.5913,7.6213,188000.0
2014-10-16 15:10:00,10.17,10.21,10.17,10.18,262000.0,7.6213,7.6513,7.6213,7.6288,262000.0
2014-10-16 15:20:00,10.18,10.2,10.16,10.2,184000.0,7.6288,7.6438,7.6138,7.6438,184000.0
2014-10-16 15:30:00,10.21,10.22,10.16,10.17,332000.0,7.6513,7.6588,7.6138,7.6213,332000.0
2014-10-16 15:40:00,10.17,10.2,10.17,10.18,289200.0,7.6213,7.6438,7.6213,7.6288,289200.0
2014-10-16 15:50:00,10.18,10.23,10.18,10.2,973200.0,7.6288,7.6663,7.6288,7.6438,973200.0
2014-10-17 09:30:00,10.31,10.33,10.21,10.21,668000.0,7.7262,7.7412,7.6513,7.6513,668000.0
2014-10-17 09:40:00,10.21,10.25,10.18,10.2,237600.0,7.6513,7.6812,7.6288,7.6438,237600.0
2014-10-17 09:50:00,10.2,10.23,10.19,10.19,176800.0,7.6438,7.6663,7.6363,7.6363,176800.0
2014-10-17 10:00:00,10.19,10.21,10.18,10.19,280000.0,7.6363,7.6513,7.6288,7.6363,280000.0
2014-10-17 10:10:00,10.19,10.2,10.17,10.19,278000.0,7.6363,7.6438,7.6213,7.6363,278000.0
2014-10-17 10:20:00,10.19,10.22,10.18,10.22,400400.0,7.6363,7.6588,7.6288,7.6588,400400.0
2014-10-17 10:30:00,10.21,10.22,10.17,10.17,315600.0,7.6513,7.6588,7.6213,7.6213,315600.0
2014-10-17 10:40:00,10.17,10.19,10.17,10.18,233600.0,7.6213,7.6363,7.6213,7.6288,233600.0
2014-10-17 10:50:00,10.18,10.2,10.18,10.2,152000.0,7.6288,7.6438,7.6288,7.6438,152000.0
2014-10-17 11:00:00,10.2,10.2,10.18,10.18,245200.0,7.6438,7.6438,7.6288,7.6288,245200.0
2014-10-17 11:10:00,10.18,10.2,10.18,10.18,377600.0,7.6288,7.6438,7.6288,7.6288,377600.0
2014-10-17 11:20:00,10.18,10.19,10.17,10.18,460400.0,7.6288,7.6363,7.6213,7.6288,460400.0
2014-10-17 11:30:00,10.18,10.19,10.17,10.19,365200.0,7.6288,7.6363,7.6213,7.6363,365200.0
2014-10-17 11:40:00,10.19,10.23,10.18,10.22,363200.0,7.6363,7.6663,7.6288,7.6588,363200.0
2014-10-17 11:50:00,10.22,10.24,10.22,10.23,425200.0,7.6588,7.6737,7.6588,7.6663,425200.0
2014-10-17 12:00:00,10.23,10.26,10.23,10.25,148800.0,7.6663,7.6887,7.6663,7.6812,148800.0
2014-10-17 12:10:00,10.25,10.25,10.22,10.22,138800.0,7.6812,7.6812,7.6588,7.6588,138800.0
2014-10-17 12:20:00,10.23,10.24,10.22,10.22,257200.0,7.6663,7.6737,7.6588,7.6588,257200.0
2014-10-17 12:30:00,10.22,10.23,10.19,10.21,551200.0,7.6588,7.6663,7.6363,7.6513,551200.0
2014-10-17 12:40:00,10.21,10.22,10.2,10.21,500000.0,7.6513,7.6588,7.6438,7.6513,500000.0
2014-10-17 12:50:00,10.22,10.22,10.2,10.21,346800.0,7.6588,7.6588,7.6438,7.6513,346800.0
2014-10-17 13:00:00,10.22,10.23,10.2,10.2,204800.0,7.6588,7.6663,7.6438,7.6438,204800.0
2014-10-17 13:10:00,10.2,10.2,10.17,10.19,212000.0,7.6438,7.6438,7.6213,7.6363,212000.0
2014-10-17 13:20:00,10.19,10.19,10.17,10.17,219600.0,7.6363,7.6363,7.6213,7.6213,219600.0
2014-10-17 13:30:00,10.17,10.18,10.16,10.17,282800.0,7.6213,7.6288,7.6138,7.6213,282800.0
2014-10-17 13:40:00,10.17,10.18,10.17,10.17,207200.0,7.6213,7.6288,7.6213,7.6213,207200.0
2014-10-17 13:50:00,10.17,10.18,10.17,10.18,209600.0,7.6213,7.6288,7.6213,7.6288,209600.0
2014-10-17 14:00:00,10.18,10.18,10.13,10.13,282000.0,7.6288,7.6288,7.5913,7.5913,282000.0
2014-10-17 14:10:00,10.13,10.17,10.12,10.15,208400.0,7.5913,7.6213,7.5838,7.6063,208400.0
2014-10-17 14:20:00,10.15,10.18,10.15,10.18,203600.0,7.6063,7.6288,7.6063,7.6288,203600.0
2014-10-17 14:30:00,10.18,10.2,10.18,10.19,277200.0,7.6288,7.6438,7.6288,7.6363,277200.0
2014-10-17 14:40:00,10.2,10.21,10.19,10.21,253600.0,7.6438,7.6513,7.6363,7.6513,253600.0
2014-10-17 14:50:00,10.21,10.21,10.19,10.2,218400.0,7.6513,7.6513,7.6363,7.6438,218400.0
2014-10-17 15:00:00,10.2,10.2,10.17,10.19,376000.0,7.6438,7.6438,7.6213,7.6363,376000.0
2014-10-17 15:10:00,10.19,10.24,10.19,10.23,327600.0,7.6363,7.6737,7.6363,7.6663,327600.0
2014-10-17 15:20:00,10.23,10.28,10.23,10.28,358000.0,7.6663,7.7037,7.6663,7.7037,358000.0
2014-10-17 15:30:00,10.28,10.3,10.26,10.28,481200.0,7.7037,7.7187,7.6887,7.7037,481200.0
2014-10-17 15:40:00,10.28,10.3,10.27,10.28,494800.0,7.7037,7.7187,7.6962,7.7037,494800.0
2014-10-17 15:50:00,10.28,10.29,10.27,10.27,1202000.0,7.7037,7.7112,7.6962,7.6962,1202000.0
2014-10-20 09:30:00,10.26,10.29,10.22,10.27,292000.0,7.6887,7.7112,7.6588,7.6962,292000.0
2014-10-20 09:40:00,10.28,10.32,10.28,10.3,162800.0,7.7037,7.7337,7.7037,7.7187,162800.0
2014-10-20 09:50:00,10.3,10.33,10.28,10.31,117600.0,7.7187,7.7412,7.7037,7.7262,117600.0
2014-10-20 10:00:00,10.32,10.33,10.31,10.32,100000.0,7.7337,7.7412,7.7262,7.7337,100000.0
2014-10-20 10:10:00,10.32,10.35,10.31,10.34,368000.0,7.7337,7.7562,7.7262,7.7487,368000.0
2014-10-20 10:20:00,10.33,10.38,10.33,10.37,357200.0,7.7412,7.7787,7.7412,7.7712,357200.0
2014-10-20 10:30:00,10.37,10.37,10.34,10.35,82000.0,7.7712,7.7712,7.7487,7.7562,82000.0
2014-10-20 10:40:00,10.35,10.37,10.35,10.36,116400.0,7.7562,7.7712,7.7562,7.7637,116400.0
2014-10-20 10:50:00,10.36,10.36,10.34,10.35,117600.0,7.7637,7.7637,7.7487,7.7562,117600.0
2014-10-20 11:00:00,10.35,10.36,10.32,10.34,102800.0,7.7562,7.7637,7.7337,7.7487,102800.0
2014-10-20 11:10:00,10.34,10.35,10.32,10.34,83600.0,7.7487,7.7562,7.7337,7.7487,83600.0
2014-10-20 11:20:00,10.34,10.35,10.32,10.32,73600.0,7.7487,7.7562,7.7337,7.7337,73600.0
2014-10-20 11:30:00,10.32,10.33,10.31,10.32,100000.0,7.7337,7.7412,7.7262,7.7337,100000.0
2014-10-20 11:40:00,10.32,10.33,10.32,10.32,56400.0,7.7337,7.7412,7.7337,7.7337,56400.0
2014-10-20 11:50:00,10.33,10.33,10.32,10.33,68400.0,7.7412,7.7412,7.7337,7.7412,68400.0
2014-10-20 12:00:00,10.33,10.34,10.33,10.33,73600.0,7.7412,7.7487,7.7412,7.7412,73600.0
2014-10-20 12:10:00,10.33,10.34,10.31,10.32,46800.0,7.7412,7.7487,7.7262,7.7337,46800.0
2014-10-20 12:20:00,10.32,10.33,10.31,10.31,42800.0,7.7337,7.7412,7.7262,7.7262,42800.0
2014-10-20 12:30:00,10.31,10.32,10.31,10.31,49200.0,7.7262,7.7337,7.7262,7.7262,49200.0
2014-10-20 12:40:00,10.31,10.31,10.29,10.3,69600.0,7.7262,7.7262,7.7112,7.7187,69600.0
2014-10-20 12:50:00,10.3,10.31,10.29,10.29,99600.0,7.7187,7.7262,7.7112,7.7112,99600.0
2014-10-20 13:00:00,10.29,10.3,10.28,10.3,50000.0,7.7112,7.7187,7.7037,7.7187,50000.0
2014-10-20 13:10:00,10.3,10.3,10.29,10.3,60000.0,7.7187,7.7187,7.7112,7.7187,60000.0
2014-10-20 13:20:00,10.3,10.31,10.29,10.31,188000.0,7.7187,7.7262,7.7112,7.7262,188000.0
2014-10-20 13:30:00,10.31,10.31,10.3,10.31,40000.0,7.7262,7.7262,7.7187,7.7262,40000.0
2014-10-20 13:40:00,10.31,10.31,10.3,10.3,61600.0,7.7262,7.7262,7.7187,7.7187,61600.0
2014-10-20 13:50:00,10.3,10.3,10.29,10.29,46800.0,7.7187,7.7187,7.7112,7.7112,46800.0
2014-10-20 14:00:00,10.29,10.32,10.29,10.31,69200.0,7.7112,7.7337,7.7112,7.7262,69200.0
2014-10-20 14:10:00,10.31,10.32,10.3,10.31,97600.0,7.7262,7.7337,7.7187,7.7262,97600.0
2014-10-20 14:20:00,10.3,10.31,10.3,10.3,66000.0,7.7187,7.7262,7.7187,7.7187,66000.0
2014-10-20 14:30:00,10.3,10.31,10.3,10.3,74800.0,7.7187,7.7262,7.7187,7.7187,74800.0
2014-10-20 14:40:00,10.3,10.32,10.3,10.31,114400.0,7.7187,7.7337,7.7187,7.7262,114400.0
2014-10-20 14:50:00,10.31,10.32,10.31,10.32,90000.0,7.7262,7.7337,7.7262,7.7337,90000.0
2014-10-20 15:00:00,10.32,10.33,10.32,10.33,102400.0,7.7337,7.7412,7.7337,7.7412,102400.0
2014-10-20 15:10:00,10.33,10.34,10.33,10.34,210000.0,7.7412,7.7487,7.7412,7.7487,210000.0
2014-10-20 15:20:00,10.34,10.34,10.32,10.32,171600.0,7.7487,7.7487,7.7337,7.7337,171600.0
2014-10-20 15:30:00,10.32,10.34,10.32,10.34,164400.0,7.7337,7.7487,7.7337,7.7487,164400.0
2014-10-20 15:40:00,10.34,10.34,10.33,10.34,176000.0,7.7487,7.7487,7.7412,7.7487,176000.0
2014-10-20 15:50:00,10.34,10.36,10.34,10.35,480000.0,7.7487,7.7637,7.7487,7.7562,480000.0
2014-10-21 09:30:00,10.43,10.47,10.37,10.46,153600.0,7.8161,7.8461,7.7712,7.8386,153600.0
2014-10-21 09:40:00,10.48,10.52,10.47,10.51,135600.0,7.8536,7.8836,7.8461,7.8761,135600.0
2014-10-21 09:50:00,10.51,10.55,10.51,10.55,113200.0,7.8761,7.9061,7.8761,7.9061,113200.0
2014-10-21 10:00:00,10.55,10.56,10.52,10.54,121600.0,7.9061,7.9136,7.8836,7.8986,121600.0
2014-10-21 10:10:00,10.54,10.56,10.53,10.55,86400.0,7.8986,7.9136,7.8911,7.9061,86400.0
2014-10-21 10:20:00,10.56,10.59,10.55,10.58,495200.0,7.9136,7.936,7.9061,7.9285,495200.0
2014-10-21 10:30:00,10.58,10.6,10.56,10.56,177200.0,7.9285,7.9435,7.9136,7.9136,177200.0
2014-10-21 10:40:00,10.56,10.57,10.55,10.57,99200.0,7.9136,7.921,7.9061,7.921,99200.0
2014-10-21 10:50:00,10.57,10.58,10.57,10.57,245200.0,7.921,7.9285,7.921,7.921,245200.0
2014-10-21 11:00:00,10.57,10.62,10.57,10.62,179600.0,7.921,7.9585,7.921,7.9585,179600.0
2014-10-21 11:10:00,10.62,10.62,10.61,10.62,244000.0,7.9585,7.9585,7.951,7.9585,244000.0
2014-10-21 11:20:00,10.62,10.64,10.62,10.63,166400.0,7.9585,7.9735,7.9585,7.966,166400.0
2014-10-21 11:30:00,10.63,10.64,10.61,10.61,176400.0,7.966,7.9735,7.951,7.951,176400.0
2014-10-21 11:40:00,10.62,10.64,10.61,10.62,68000.0,7.9585,7.9735,7.951,7.9585,68000.0
2014-10-21 11:50:00,10.61,10.62,10.6,10.62,73600.0,7.951,7.9585,7.9435,7.9585,73600.0
2014-10-21 12:00:00,10.62,10.62,10.61,10.62,75200.0,7.9585,7.9585,7.951,7.9585,75200.0
2014-10-21 12:10:00,10.62,10.63,10.62,10.62,65200.0,7.9585,7.966,7.9585,7.9585,65200.0
2014-10-21 12:20:00,10.62,10.63,10.61,10.62,81200.0,7.9585,7.966,7.951,7.9585,81200.0
2014-10-21 12:30:00,10.62,10.62,10.6,10.6,48000.0,7.9585,7.9585,7.9435,7.9435,48000.0
2014-10-21 12:40:00,10.6,10.61,10.59,10.59,77600.0,7.9435,7.951,7.936,7.936,77600.0
2014-10-21 12:50:00,10.59,10.59,10.56,10.57,67200.0,7.936,7.936,7.9136,7.921,67200.0
2014-10-21 13:00:00,10.57,10.58,10.56,10.56,78000.0,7.921,7.9285,7.9136,7.9136,78000.0
2014-10-21 13:10:00,10.56,10.57,10.56,10.56,71600.0,7.9136,7.921,7.9136,7.9136,71600.0
2014-10-21 13:20:00,10.57,10.57,10.55,10.56,89200.0,7.921,7.921,7.9061,7.9136,89200.0
2014-10-21 13:30:00,10.56,10.59,10.56,10.59,108000.0,7.9136,7.936,7.9136,7.936,108000.0
2014-10-21 13:40:00,10.59,10.61,10.59,10.61,175600.0,7.936,7.951,7.936,7.951,175600.0
2014-10-21 13:50:00,10.61,10.61,10.59,10.6,78400.0,7.951,7.951,7.936,7.9435,78400.0
2014-10-21 14:00:00,10.6,10.61,10.6,10.61,66000.0,7.9435,7.951,7.9435,7.951,66000.0
2014-10-21 14:10:00,10.61,10.62,10.6,10.62,339200.0,7.951,7.9585,7.9435,7.9585,339200.0
2014-10-21 14:20:00,10.62,10.62,10.6,10.6,74400.0,7.9585,7.9585,7.9435,7.9435,74400.0
2014-10-21 14:30:00,10.6,10.61,10.6,10.61,77600.0,7.9435,7.951,7.9435,7.951,77600.0
2014-10-21 14:40:00,10.61,10.62,10.59,10.59,97600.0,7.951,7.9585,7.936,7.936,97600.0
2014-10-21 14:50:00,10.59,10.6,10.59,10.59,102400.0,7.936,7.9435,7.936,7.936,102400.0
2014-10-21 15:00:00,10.59,10.61,10.59,10.6,127600.0,7.936,7.951,7.936,7.9435,127600.0
2014-10-21 15:10:00,10.6,10.63,10.6,10.63,182800.0,7.9435,7.966,7.9435,7.966,182800.0
2014-10-21 15:20:00,10.63,10.66,10.63,10.65,156800.0,7.966,7.9885,7.966,7.981,156800.0
2014-10-21 15:30:00,10.65,10.65,10.63,10.63,680400.0,7.981,7.981,7.966,7.966,680400.0
2014-10-21 15:40:00,10.63,10.65,10.63,10.65,613600.0,7.966,7.981,7.966,7.981,613600.0
2014-10-21 15:50:00,10.65,10.65,10.63,10.65,616000.0,7.981,7.981,7.966,7.981,616000.0
2014-10-22 09:30:00,10.62,10.63,10.55,10.62,254400.0,8.0065,8.014,7.9537,8.0065,254400.0
2014-10-22 09:40:00,10.63,10.63,10.56,10.59,132000.0,8.014,8.014,7.9612,7.9838,132000.0
2014-10-22 09:50:00,10.59,10.61,10.58,10.58,204400.0,7.9838,7.9989,7.9763,7.9763,204400.0
2014-10-22 10:00:00,10.59,10.6,10.57,10.58,122400.0,7.9838,7.9914,7.9688,7.9763,122400.0
2014-10-22 10:10:00,10.58,10.6,10.58,10.58,132800.0,7.9763,7.9914,7.9763,7.9763,132800.0
2014-10-22 10:20:00,10.58,10.6,10.57,10.6,111200.0,7.9763,7.9914,7.9688,7.9914,111200.0
2014-10-22 10:30:00,10.6,10.6,10.56,10.58,108000.0,7.9914,7.9914,7.9612,7.9763,108000.0
2014-10-22 10:40:00,10.57,10.57,10.56,10.56,77200.0,7.9688,7.9688,7.9612,7.9612,77200.0
2014-10-22 10:50:00,10.56,10.59,10.56,10.59,41600.0,7.9612,7.9838,7.9612,7.9838,41600.0
2014-10-22 11:00:00,10.59,10.61,10.59,10.61,109200.0,7.9838,7.9989,7.9838,7.9989,109200.0
2014-10-22 11:10:00,10.61,10.63,10.6,10.62,70800.0,7.9989,8.014,7.9914,8.0065,70800.0
2014-10-22 11:20:00,10.61,10.62,10.6,10.61,57600.0,7.9989,8.0065,7.9914,7.9989,57600.0
2014-10-22 11:30:00,10.6,10.62,10.6,10.61,53600.0,7.9914,8.0065,7.9914,7.9989,53600.0
2014-10-22 11:40:00,10.61,10.62,10.61,10.61,48400.0,7.9989,8.0065,7.9989,7.9989,48400.0
2014-10-22 11:50:00,10.61,10.62,10.58,10.58,62000.0,7.9989,8.0065,7.9763,7.9763,62000.0
2014-10-22 12:00:00,10.58,10.59,10.56,10.58,126400.0,7.9763,7.9838,7.9612,7.9763,126400.0
2014-10-22 12:10:00,10.58,10.58,10.54,10.54,68000.0,7.9763,7.9763,7.9461,7.9461,68000.0
2014-10-22 12:20:00,10.54,10.56,10.54,10.56,62400.0,7.9461,7.9612,7.9461,7.9612,62400.0
2014-10-22 12:30:00,10.56,10.56,10.53,10.53,68000.0,7.9612,7.9612,7.9386,7.9386,68000.0
2014-10-22 12:40:00,10.53,10.54,10.51,10.51,173200.0,7.9386,7.9461,7.9235,7.9235,173200.0
2014-10-22 12:50:00,10.51,10.54,10.5,10.54,231600.0,7.9235,7.9461,7.916,7.9461,231600.0
2014-10-22 13:00:00,10.54,10.56,10.54,10.56,81600.0,7.9461,7.9612,7.9461,7.9612,81600.0
2014-10-22 13:10:00,10.56,10.56,10.54,10.54,60000.0,7.9612,7.9612,7.9461,7.9461,60000.0
2014-10-22 13:20:00,10.54,10.54,10.5,10.5,64800.0,7.9461,7.9461,7.916,7.916,64800.0
2014-10-22 13:30:00,10.5,10.5,10.48,10.5,76800.0,7.916,7.916,7.9009,7.916,76800.0
2014-10-22 13:40:00,10.5,10.5,10.49,10.49,116000.0,7.916,7.916,7.9084,7.9084,116000.0
2014-10-22 13:50:00,10.49,10.5,10.48,10.48,60400.0,7.9084,7.916,7.9009,7.9009,60400.0
2014-10-22 14:00:00,10.48,10.49,10.47,10.49,72400.0,7.9009,7.9084,7.8934,7.9084,72400.0
2014-10-22 14:10:00,10.49,10.49,10.47,10.49,50800.0,7.9084,7.9084,7.8934,7.9084,50800.0
2014-10-22 14:20:00,10.49,10.49,10.46,10.47,94400.0,7.9084,7.9084,7.8858,7.8934,94400.0
2014-10-22 14:30:00,10.47,10.47,10.44,10.45,92800.0,7.8934,7.8934,7.8708,7.8783,92800.0
2014-10-22 14:40:00,10.45,10.46,10.44,10.45,191200.0,7.8783,7.8858,7.8708,7.8783,191200.0
2014-10-22 14:50:00,10.45,10.46,10.44,10.46,140400.0,7.8783,7.8858,7.8708,7.8858,140400.0
2014-10-22 15:00:00,10.46,10.47,10.45,10.46,100400.0,7.8858,7.8934,7.8783,7.8858,100400.0
2014-10-22 15:10:00,10.46,10.46,10.44,10.44,218400.0,7.8858,7.8858,7.8708,7.8708,218400.0
2014-10-22 15:20:00,10.44,10.45,10.42,10.44,264400.0,7.8708,7.8783,7.8557,7.8708,264400.0
2014-10-22 15:30:00,10.44,10.44,10.4,10.41,252000.0,7.8708,7.8708,7.8406,7.8481,252000.0
2014-10-22 15:40:00,10.4,10.41,10.38,10.38,386800.0,7.8406,7.8481,7.8255,7.8255,386800.0
2014-10-22 15:50:00,10.38,10.38,10.37,10.38,726000.0,7.8255,7.8255,7.818,7.8255,726000.0
2014-10-23 09:30:00,10.52,10.63,10.52,10.6,130800.0,7.9311,8.014,7.9311,7.9914,130800.0
2014-10-23 09:40:00,10.6,10.62,10.55,10.56,121200.0,7.9914,8.0065,7.9537,7.9612,121200.0
2014-10-23 09:50:00,10.56,10.59,10.56,10.59,80400.0,7.9612,7.9838,7.9612,7.9838,80400.0
2014-10-23 10:00:00,10.59,10.65,10.58,10.64,102400.0,7.9838,8.0291,7.9763,8.0215,102400.0
2014-10-23 10:10:00,10.64,10.65,10.61,10.61,296000.0,8.0215,8.0291,7.9989,7.9989,296000.0
2014-10-23 10:20:00,10.61,10.62,10.59,10.6,154400.0,7.9989,8.0065,7.9838,7.9914,154400.0
2014-10-23 10:30:00,10.6,10.62,10.6,10.62,167200.0,7.9914,8.0065,7.9914,8.0065,167200.0
2014-10-23 10:40:00,10.62,10.63,10.6,10.62,85600.0,8.0065,8.014,7.9914,8.0065,85600.0
2014-10-23 10:50:00,10.62,10.64,10.62,10.64,41200.0,8.0065,8.0215,8.0065,8.0215,41200.0
2014-10-23 11:00:00,10.63,10.64,10.61,10.62,80000.0,8.014,8.0215,7.9989,8.0065,80000.0
2014-10-23 11:10:00,10.62,10.63,10.6,10.6,45200.0,8.0065,8.014,7.9914,7.9914,45200.0
2014-10-23 11:20:00,10.61,10.61,10.59,10.59,49200.0,7.9989,7.9989,7.9838,7.9838,49200.0
2014-10-23 11:30:00,10.59,10.6,10.56,10.56,67600.0,7.9838,7.9914,7.9612,7.9612,67600.0
2014-10-23 11:40:00,10.56,10.57,10.56,10.57,50800.0,7.9612,7.9688,7.9612,7.9688,50800.0
2014-10-23 11:50:00,10.57,10.58,10.56,10.58,48800.0,7.9688,7.9763,7.9612,7.9763,48800.0
2014-10-23 12:00:00,10.58,10.59,10.57,10.59,60000.0,7.9763,7.9838,7.9688,7.9838,60000.0
2014-10-23 12:10:00,10.59,10.59,10.57,10.58,225200.0,7.9838,7.9838,7.9688,7.9763,225200.0
2014-10-23 12:20:00,10.58,10.6,10.58,10.6,33600.0,7.9763,7.9914,7.9763,7.9914,33600.0
2014-10-23 12:30:00,10.6,10.6,10.58,10.58,27200.0,7.9914,7.9914,7.9763,7.9763,27200.0
2014-10-23 12:40:00,10.58,10.59,10.57,10.58,36000.0,7.9763,7.9838,7.9688,7.9763,36000.0
2014-10-23 12:50:00,10.58,10.58,10.56,10.56,26800.0,7.9763,7.9763,7.9612,7.9612,26800.0
2014-10-23 13:00:00,10.56,10.57,10.56,10.57,54400.0,7.9612,7.9688,7.9612,7.9688,54400.0
2014-10-23 13:10:00,10.56,10.56,10.56,10.56,26000.0,7.9612,7.9612,7.9612,7.9612,26000.0
2014-10-23 13:20:00,10.56,10.57,10.55,10.57,39200.0,7.9612,7.9688,7.9537,7.9688,39200.0
2014-10-23 13:30:00,10.57,10.58,10.56,10.58,47200.0,7.9688,7.9763,7.9612,7.9763,47200.0
2014-10-23 13:40:00,10.58,10.6,10.58,10.6,74800.0,7.9763,7.9914,7.9763,7.9914,74800.0
2014-10-23 13:50:00,10.6,10.6,10.59,10.59,36800.0,7.9914,7.9914,7.9838,7.9838,36800.0
2014-10-23 14:00:00,10.59,10.61,10.59,10.6,60800.0,7.9838,7.9989,7.9838,7.9914,60800.0
2014-10-23 14:10:00,10.6,10.62,10.6,10.62,53200.0,7.9914,8.0065,7.9914,8.0065,53200.0
2014-10-23 14:20:00,10.62,10.63,10.61,10.62,160800.0,8.0065,8.014,7.9989,8.0065,160800.0
2014-10-23 14:30:00,10.62,10.62,10.6,10.61,53200.0,8.0065,8.0065,7.9914,7.9989,53200.0
2014-10-23 14:40:00,10.62,10.62,10.6,10.6,84800.0,8.0065,8.0065,7.9914,7.9914,84800.0
2014-10-23 14:50:00,10.6,10.6,10.55,10.56,109200.0,7.9914,7.9914,7.9537,7.9612,109200.0
2014-10-23 15:00:00,10.57,10.57,10.53,10.54,126400.0,7.9688,7.9688,7.9386,7.9461,126400.0
2014-10-23 15:10:00,10.54,10.56,10.54,10.56,101200.0,7.9461,7.9612,7.9461,7.9612,101200.0
2014-10-23 15:20:00,10.56,10.56,10.54,10.55,149200.0,7.9612,7.9612,7.9461,7.9537,149200.0
2014-10-23 15:30:00,10.55,10.59,10.55,10.57,160800.0,7.9537,7.9838,7.9537,7.9688,160800.0
2014-10-23 15:40:00,10.57,10.58,10.56,10.57,135200.0,7.9688,7.9763,7.9612,7.9688,135200.0
2014-10-23 15:50:00,10.56,10.57,10.54,10.56,461200.0,7.9612,7.9688,7.9461,7.9612,461200.0
2014-10-24 09:30:00,10.6,10.66,10.53,10.59,149200.0,7.9914,8.0366,7.9386,7.9838,149200.0
2014-10-24 09:40:00,10.59,10.59,10.58,10.59,90800.0,7.9838,7.9838,7.9763,7.9838,90800.0
2014-10-24 09:50:00,10.59,10.59,10.53,10.54,71600.0,7.9838,7.9838,7.9386,7.9461,71600.0
2014-10-24 10:00:00,10.54,10.57,10.51,10.52,106000.0,7.9461,7.9688,7.9235,7.9311,106000.0
2014-10-24 10:10:00,10.52,10.57,10.51,10.57,53600.0,7.9311,7.9688,7.9235,7.9688,53600.0
2014-10-24 10:20:00,10.57,10.57,10.55,10.56,76400.0,7.9688,7.9688,7.9537,7.9612,76400.0
2014-10-24 10:30:00,10.56,10.6,10.56,10.58,96000.0,7.9612,7.9914,7.9612,7.9763,96000.0
2014-10-24 10:40:00,10.58,10.59,10.57,10.57,59200.0,7.9763,7.9838,7.9688,7.9688,59200.0
2014-10-24 10:50:00,10.58,10.6,10.58,10.6,54400.0,7.9763,7.9914,7.9763,7.9914,54400.0
2014-10-24 11:00:00,10.6,10.61,10.59,10.6,39200.0,7.9914,7.9989,7.9838,7.9914,39200.0
2014-10-24 11:10:00,10.6,10.62,10.6,10.62,37600.0,7.9914,8.0065,7.9914,8.0065,37600.0
2014-10-24 11:20:00,10.62,10.62,10.61,10.61,41200.0,8.0065,8.0065,7.9989,7.9989,41200.0
2014-10-24 11:30:00,10.61,10.63,10.6,10.63,92800.0,7.9989,8.014,7.9914,8.014,92800.0
2014-10-24 11:40:00,10.63,10.64,10.62,10.62,56400.0,8.014,8.0215,8.0065,8.0065,56400.0
2014-10-24 11:50:00,10.62,10.63,10.62,10.63,160800.0,8.0065,8.014,8.0065,8.014,160800.0
2014-10-24 12:00:00,10.63,10.64,10.63,10.64,104800.0,8.014,8.0215,8.014,8.0215,104800.0
2014-10-24 12:10:00,10.64,10.66,10.64,10.65,110400.0,8.0215,8.0366,8.0215,8.0291,110400.0
2014-10-24 12:20:00,10.65,10.65,10.63,10.63,61200.0,8.0291,8.0291,8.014,8.014,61200.0
2014-10-24 12:30:00,10.63,10.64,10.63,10.63,64800.0,8.014,8.0215,8.014,8.014,64800.0
2014-10-24 12:40:00,10.63,10.63,10.63,10.63,96400.0,8.014,8.014,8.014,8.014,96400.0
2014-10-24 12:50:00,10.63,10.63,10.61,10.62,42000.0,8.014,8.014,7.9989,8.0065,42000.0
2014-10-24 13:00:00,10.62,10.63,10.62,10.62,41200.0,8.0065,8.014,8.0065,8.0065,41200.0
2014-10-24 13:10:00,10.62,10.63,10.61,10.61,26000.0,8.0065,8.014,7.9989,7.9989,26000.0
2014-10-24 13:20:00,10.61,10.62,10.6,10.62,61600.0,7.9989,8.0065,7.9914,8.0065,61600.0
2014-10-24 13:30:00,10.61,10.64,10.61,10.63,180400.0,7.9989,8.0215,7.9989,8.014,180400.0
2014-10-24 13:40:00,10.63,10.64,10.63,10.64,26000.0,8.014,8.0215,8.014,8.0215,26000.0
2014-10-24 13:50:00,10.64,10.65,10.63,10.64,50000.0,8.0215,8.0291,8.014,8.0215,50000.0
2014-10-24 14:00:00,10.64,10.65,10.63,10.65,32000.0,8.0215,8.0291,8.014,8.0291,32000.0
2014-10-24 14:10:00,10.65,10.65,10.63,10.63,76400.0,8.0291,8.0291,8.014,8.014,76400.0
2014-10-24 14:20:00,10.63,10.64,10.63,10.64,38800.0,8.014,8.0215,8.014,8.0215,38800.0
2014-10-24 14:30:00,10.64,10.66,10.64,10.66,53600.0,8.0215,8.0366,8.0215,8.0366,53600.0
2014-10-24 14:40:00,10.66,10.67,10.66,10.67,40800.0,8.0366,8.0442,8.0366,8.0442,40800.0
2014-10-24 14:50:00,10.66,10.67,10.66,10.66,56000.0,8.0366,8.0442,8.0366,8.0366,56000.0
2014-10-24 15:00:00,10.66,10.67,10.66,10.66,64000.0,8.0366,8.0442,8.0366,8.0366,64000.0
2014-10-24 15:10:00,10.66,10.67,10.65,10.67,70400.0,8.0366,8.0442,8.0291,8.0442,70400.0
2014-10-24 15:20:00,10.67,10.67,10.66,10.66,79600.0,8.0442,8.0442,8.0366,8.0366,79600.0
2014-10-24 15:30:00,10.67,10.67,10.65,10.66,172400.0,8.0442,8.0442,8.0291,8.0366,172400.0
2014-10-24 15:40:00,10.66,10.67,10.65,10.66,175200.0,8.0366,8.0442,8.0291,8.0366,175200.0
2014-10-24 15:50:00,10.66,10.68,10.65,10.67,392400.0,8.0366,8.0517,8.0291,8.0442,392400.0
2014-10-27 09:30:00,10.62,10.62,10.58,10.6,155200.0,8.0065,8.0065,7.9763,7.9914,155200.0
2014-10-27 09:40:00,10.59,10.61,10.57,10.59,60400.0,7.9838,7.9989,7.9688,7.9838,60400.0
2014-10-27 09:50:00,10.58,10.58,10.54,10.55,100000.0,7.9763,7.9763,7.9461,7.9537,100000.0
2014-10-27 10:00:00,10.55,10.57,10.53,10.57,140000.0,7.9537,7.9688,7.9386,7.9688,140000.0
2014-10-27 10:10:00,10.57,10.61,10.56,10.61,97200.0,7.9688,7.9989,7.9612,7.9989,97200.0
2014-10-27 10:20:00,10.61,10.61,10.59,10.59,40000.0,7.9989,7.9989,7.9838,7.9838,40000.0
2014-10-27 10:30:00,10.59,10.59,10.56,10.59,85600.0,7.9838,7.9838,7.9612,7.9838,85600.0
2014-10-27 10:40:00,10.59,10.64,10.59,10.63,84800.0,7.9838,8.0215,7.9838,8.014,84800.0
2014-10-27 10:50:00,10.63,10.63,10.6,10.6,77200.0,8.014,8.014,7.9914,7.9914,77200.0
2014-10-27 11:00:00,10.6,10.61,10.59,10.61,80400.0,7.9914,7.9989,7.9838,7.9989,80400.0
2014-10-27 11:10:00,10.61,10.63,10.6,10.6,40800.0,7.9989,8.014,7.9914,7.9914,40800.0
2014-10-27 11:20:00,10.61,10.61,10.59,10.59,46000.0,7.9989,7.9989,7.9838,7.9838,46000.0
2014-10-27 11:30:00,10.59,10.6,10.57,10.58,95600.0,7.9838,7.9914,7.9688,7.9763,95600.0
2014-10-27 11:40:00,10.58,10.59,10.57,10.58,112800.0,7.9763,7.9838,7.9688,7.9763,112800.0
2014-10-27 11:50:00,10.57,10.6,10.57,10.6,106000.0,7.9688,7.9914,7.9688,7.9914,106000.0
2014-10-27 12:00:00,10.6,10.62,10.59,10.62,386000.0,7.9914,8.0065,7.9838,8.0065,386000.0
2014-10-27 12:10:00,10.62,10.63,10.6,10.61,36000.0,8.0065,8.014,7.9914,7.9989,36000.0
2014-10-27 12:20:00,10.62,10.64,10.59,10.59,128000.0,8.0065,8.0215,7.9838,7.9838,128000.0
2014-10-27 12:30:00,10.59,10.61,10.59,10.61,24800.0,7.9838,7.9989,7.9838,7.9989,24800.0
2014-10-27 12:40:00,10.61,10.62,10.61,10.61,20000.0,7.9989,8.0065,7.9989,7.9989,20000.0
2014-10-27 12:50:00,10.61,10.62,10.61,10.62,16400.0,7.9989,8.0065,7.9989,8.0065,16400.0
2014-10-27 13:00:00,10.62,10.64,10.61,10.63,58400.0,8.0065,8.0215,7.9989,8.014,58400.0
2014-10-27 13:10:00,10.63,10.65,10.63,10.64,25200.0,8.014,8.0291,8.014,8.0215,25200.0
2014-10-27 13:20:00,10.64,10.64,10.61,10.61,22000.0,8.0215,8.0215,7.9989,7.9989,22000.0
2014-10-27 13:30:00,10.61,10.62,10.6,10.6,22800.0,7.9989,8.0065,7.9914,7.9914,22800.0
2014-10-27 13:40:00,10.6,10.6,10.59,10.6,25600.0,7.9914,7.9914,7.9838,7.9914,25600.0
2014-10-27 13:50:00,10.6,10.61,10.59,10.6,27200.0,7.9914,7.9989,7.9838,7.9914,27200.0
2014-10-27 14:00:00,10.6,10.61,10.6,10.6,28800.0,7.9914,7.9989,7.9914,7.9914,28800.0
2014-10-27 14:10:00,10.61,10.61,10.6,10.61,37200.0,7.9989,7.9989,7.9914,7.9989,37200.0
2014-10-27 14:20:00,10.62,10.62,10.6,10.6,20400.0,8.0065,8.0065,7.9914,7.9914,20400.0
2014-10-27 14:30:00,10.6,10.62,10.59,10.62,40800.0,7.9914,8.0065,7.9838,8.0065,40800.0
2014-10-27 14:40:00,10.62,10.62,10.61,10.61,40400.0,8.0065,8.0065,7.9989,7.9989,40400.0
2014-10-27 14:50:00,10.61,10.62,10.6,10.6,43600.0,7.9989,8.0065,7.9914,7.9914,43600.0
2014-10-27 15:00:00,10.6,10.62,10.6,10.6,48800.0,7.9914,8.0065,7.9914,7.9914,48800.0
2014-10-27 15:10:00,10.6,10.63,10.6,10.63,62400.0,7.9914,8.014,7.9914,8.014,62400.0
2014-10-27 15:20:00,10.63,10.63,10.61,10.61,54800.0,8.014,8.014,7.9989,7.9989,54800.0
2014-10-27 15:30:00,10.61,10.63,10.61,10.63,111200.0,7.9989,8.014,7.9989,8.014,111200.0
2014-10-27 15:40:00,10.62,10.64,10.62,10.63,144000.0,8.0065,8.0215,8.0065,8.014,144000.0
2014-10-27 15:50:00,10.64,10.65,10.63,10.63,327600.0,8.0215,8.0291,8.014,8.014,327600.0
2014-10-28 09:30:00,10.69,10.72,10.61,10.66,223200.0,8.0592,8.0818,7.9989,8.0366,223200.0
2014-10-28 09:40:00,10.67,10.74,10.67,10.72,221600.0,8.0442,8.0969,8.0442,8.0818,221600.0
2014-10-28 09:50:00,10.73,10.75,10.72,10.74,30400.0,8.0894,8.1045,8.0818,8.0969,30400.0
2014-10-28 10:00:00,10.75,10.76,10.72,10.74,84400.0,8.1045,8.112,8.0818,8.0969,84400.0
2014-10-28 10:10:00,10.74,10.76,10.73,10.75,56400.0,8.0969,8.112,8.0894,8.1045,56400.0
2014-10-28 10:20:00,10.74,10.75,10.72,10.74,108800.0,8.0969,8.1045,8.0818,8.0969,108800.0
2014-10-28 10:30:00,10.74,10.75,10.74,10.75,60800.0,8.0969,8.1045,8.0969,8.1045,60800.0
2014-10-28 10:40:00,10.76,10.77,10.74,10.75,59200.0,8.112,8.1195,8.0969,8.1045,59200.0
2014-10-28 10:50:00,10.75,10.76,10.74,10.75,63200.0,8.1045,8.112,8.0969,8.1045,63200.0
2014-10-28 11:00:00,10.76,10.77,10.76,10.76,50000.0,8.112,8.1195,8.112,8.112,50000.0
2014-10-28 11:10:00,10.77,10.77,10.76,10.76,49200.0,8.1195,8.1195,8.112,8.112,49200.0
2014-10-28 11:20:00,10.76,10.77,10.76,10.77,53600.0,8.112,8.1195,8.112,8.1195,53600.0
2014-10-28 11:30:00,10.77,10.77,10.76,10.76,46800.0,8.1195,8.1195,8.112,8.112,46800.0
2014-10-28 11:40:00,10.76,10.77,10.76,10.76,113200.0,8.112,8.1195,8.112,8.112,113200.0
2014-10-28 11:50:00,10.76,10.76,10.75,10.75,137600.0,8.112,8.112,8.1045,8.1045,137600.0
2014-10-28 12:00:00,10.75,10.76,10.74,10.76,75600.0,8.1045,8.112,8.0969,8.112,75600.0
2014-10-28 12:10:00,10.76,10.76,10.76,10.76,54400.0,8.112,8.112,8.112,8.112,54400.0
2014-10-28 12:20:00,10.76,10.76,10.76,10.76,39200.0,8.112,8.112,8.112,8.112,39200.0
2014-10-28 12:30:00,10.76,10.78,10.76,10.77,164000.0,8.112,8.1271,8.112,8.1195,164000.0
2014-10-28 12:40:00,10.78,10.78,10.76,10.77,62800.0,8.1271,8.1271,8.112,8.1195,62800.0
2014-10-28 12:50:00,10.77,10.78,10.77,10.78,55200.0,8.1195,8.1271,8.1195,8.1271,55200.0
2014-10-28 13:00:00,10.78,10.8,10.77,10.79,220000.0,8.1271,8.1422,8.1195,8.1346,220000.0
2014-10-28 13:10:00,10.79,10.8,10.79,10.8,121600.0,8.1346,8.1422,8.1346,8.1422,121600.0
2014-10-28 13:20:00,10.8,10.81,10.8,10.81,72800.0,8.1422,8.1497,8.1422,8.1497,72800.0
2014-10-28 13:30:00,10.81,10.81,10.79,10.8,115600.0,8.1497,8.1497,8.1346,8.1422,115600.0
2014-10-28 13:40:00,10.81,10.82,10.81,10.81,54800.0,8.1497,8.1572,8.1497,8.1497,54800.0
2014-10-28 13:50:00,10.81,10.81,10.79,10.79,138400.0,8.1497,8.1497,8.1346,8.1346,138400.0
2014-10-28 14:00:00,10.79,10.8,10.78,10.79,66800.0,8.1346,8.1422,8.1271,8.1346,66800.0
2014-10-28 14:10:00,10.79,10.81,10.79,10.8,106800.0,8.1346,8.1497,8.1346,8.1422,106800.0
2014-10-28 14:20:00,10.8,10.81,10.8,10.81,148400.0,8.1422,8.1497,8.1422,8.1497,148400.0
2014-10-28 14:30:00,10.81,10.81,10.8,10.8,142400.0,8.1497,8.1497,8.1422,8.1422,142400.0
2014-10-28 14:40:00,10.8,10.81,10.8,10.8,94400.0,8.1422,8.1497,8.1422,8.1422,94400.0
2014-10-28 14:50:00,10.81,10.81,10.8,10.81,127600.0,8.1497,8.1497,8.1422,8.1497,127600.0
2014-10-28 15:00:00,10.81,10.84,10.81,10.82,196800.0,8.1497,8.1723,8.1497,8.1572,196800.0
2014-10-28 15:10:00,10.82,10.82,10.8,10.81,348800.0,8.1572,8.1572,8.1422,8.1497,348800.0
2014-10-28 15:20:00,10.81,10.83,10.81,10.83,309600.0,8.1497,8.1648,8.1497,8.1648,309600.0
2014-10-28 15:30:00,10.83,10.85,10.82,10.85,211600.0,8.1648,8.1799,8.1572,8.1799,211600.0
2014-10-28 15:40:00,10.85,10.85,10.81,10.81,243600.0,8.1799,8.1799,8.1497,8.1497,243600.0
2014-10-28 15:50:00,10.82,10.85,10.82,10.85,530400.0,8.1572,8.1799,8.1572,8.1799,530400.0
2014-10-29 09:30:00,10.84,10.84,10.75,10.83,131200.0,8.1723,8.1723,8.1045,8.1648,131200.0
2014-10-29 09:40:00,10.82,10.82,10.79,10.8,46000.0,8.1572,8.1572,8.1346,8.1422,46000.0
2014-10-29 09:50:00,10.81,10.85,10.8,10.85,94000.0,8.1497,8.1799,8.1422,8.1799,94000.0
2014-10-29 10:00:00,10.85,10.85,10.82,10.83,200000.0,8.1799,8.1799,8.1572,8.1648,200000.0
2014-10-29 10:10:00,10.83,10.83,10.81,10.81,198800.0,8.1648,8.1648,8.1497,8.1497,198800.0
2014-10-29 10:20:00,10.81,10.81,10.8,10.8,107200.0,8.1497,8.1497,8.1422,8.1422,107200.0
2014-10-29 10:30:00,10.8,10.81,10.8,10.8,45600.0,8.1422,8.1497,8.1422,8.1422,45600.0
2014-10-29 10:40:00,10.79,10.8,10.78,10.78,54000.0,8.1346,8.1422,8.1271,8.1271,54000.0
2014-10-29 10:50:00,10.78,10.78,10.73,10.73,67200.0,8.1271,8.1271,8.0894,8.0894,67200.0
2014-10-29 11:00:00,10.73,10.74,10.73,10.74,60800.0,8.0894,8.0969,8.0894,8.0969,60800.0
2014-10-29 11:10:00,10.73,10.79,10.73,10.78,74400.0,8.0894,8.1346,8.0894,8.1271,74400.0
2014-10-29 11:20:00,10.78,10.8,10.78,10.78,123200.0,8.1271,8.1422,8.1271,8.1271,123200.0
2014-10-29 11:30:00,10.78,10.78,10.74,10.75,104000.0,8.1271,8.1271,8.0969,8.1045,104000.0
2014-10-29 11:40:00,10.74,10.76,10.74,10.75,122800.0,8.0969,8.112,8.0969,8.1045,122800.0
2014-10-29 11:50:00,10.74,10.75,10.74,10.74,21600.0,8.0969,8.1045,8.0969,8.0969,21600.0
2014-10-29 12:00:00,10.74,10.74,10.72,10.74,50000.0,8.0969,8.0969,8.0818,8.0969,50000.0
2014-10-29 12:10:00,10.73,10.74,10.73,10.74,31600.0,8.0894,8.0969,8.0894,8.0969,31600.0
2014-10-29 12:20:00,10.74,10.74,10.72,10.72,37200.0,8.0969,8.0969,8.0818,8.0818,37200.0
2014-10-29 12:30:00,10.72,10.72,10.71,10.72,20400.0,8.0818,8.0818,8.0743,8.0818,20400.0
2014-10-29 12:40:00,10.72,10.73,10.72,10.72,20800.0,8.0818,8.0894,8.0818,8.0818,20800.0
2014-10-29 12:50:00,10.72,10.74,10.72,10.73,36400.0,8.0818,8.0969,8.0818,8.0894,36400.0
2014-10-29 13:00:00,10.73,10.74,10.73,10.74,32800.0,8.0894,8.0969,8.0894,8.0969,32800.0
2014-10-29 13:10:00,10.74,10.75,10.73,10.74,32800.0,8.0969,8.1045,8.0894,8.0969,32800.0
2014-10-29 13:20:00,10.74,10.75,10.74,10.75,32400.0,8.0969,8.1045,8.0969,8.1045,32400.0
2014-10-29 13:30:00,10.75,10.75,10.73,10.73,19200.0,8.1045,8.1045,8.0894,8.0894,19200.0
2014-10-29 13:40:00,10.72,10.73,10.72,10.72,54400.0,8.0818,8.0894,8.0818,8.0818,54400.0
2014-10-29 13:50:00,10.72,10.74,10.71,10.73,44800.0,8.0818,8.0969,8.0743,8.0894,44800.0
2014-10-29 14:00:00,10.73,10.73,10.68,10.71,81600.0,8.0894,8.0894,8.0517,8.0743,81600.0
2014-10-29 14:10:00,10.71,10.72,10.65,10.68,74800.0,8.0743,8.0818,8.0291,8.0517,74800.0
2014-10-29 14:20:00,10.69,10.72,10.68,10.72,50800.0,8.0592,8.0818,8.0517,8.0818,50800.0
2014-10-29 14:30:00,10.72,10.72,10.69,10.71,56000.0,8.0818,8.0818,8.0592,8.0743,56000.0
2014-10-29 14:40:00,10.71,10.72,10.67,10.68,95600.0,8.0743,8.0818,8.0442,8.0517,95600.0
2014-10-29 14:50:00,10.67,10.71,10.67,10.71,81600.0,8.0442,8.0743,8.0442,8.0743,81600.0
2014-10-29 15:00:00,10.71,10.71,10.67,10.67,95200.0,8.0743,8.0743,8.0442,8.0442,95200.0
2014-10-29 15:10:00,10.67,10.72,10.66,10.72,124000.0,8.0442,8.0818,8.0366,8.0818,124000.0
2014-10-29 15:20:00,10.72,10.72,10.7,10.72,96400.0,8.0818,8.0818,8.0668,8.0818,96400.0
2014-10-29 15:30:00,10.72,10.75,10.71,10.74,226400.0,8.0818,8.1045,8.0743,8.0969,226400.0
2014-10-29 15:40:00,10.74,10.76,10.73,10.74,165600.0,8.0969,8.112,8.0894,8.0969,165600.0
2014-10-29 15:50:00,10.74,10.76,10.74,10.75,688800.0,8.0969,8.112,8.0969,8.1045,688800.0
2014-10-30 09:30:00,10.72,10.79,10.67,10.76,110400.0,8.0818,8.1346,8.0442,8.112,110400.0
2014-10-30 09:40:00,10.75,10.76,10.72,10.74,47200.0,8.1045,8.112,8.0818,8.0969,47200.0
2014-10-30 09:50:00,10.74,10.76,10.71,10.71,47600.0,8.0969,8.112,8.0743,8.0743,47600.0
2014-10-30 10:00:00,10.71,10.71,10.7,10.71,70000.0,8.0743,8.0743,8.0668,8.0743,70000.0
2014-10-30 10:10:00,10.7,10.73,10.7,10.73,38800.0,8.0668,8.0894,8.0668,8.0894,38800.0
2014-10-30 10:20:00,10.73,10.75,10.73,10.74,36000.0,8.0894,8.1045,8.0894,8.0969,36000.0
2014-10-30 10:30:00,10.74,10.76,10.73,10.74,60400.0,8.0969,8.112,8.0894,8.0969,60400.0
2014-10-30 10:40:00,10.74,10.75,10.72,10.72,33600.0,8.0969,8.1045,8.0818,8.0818,33600.0
2014-10-30 10:50:00,10.73,10.78,10.72,10.78,50800.0,8.0894,8.1271,8.0818,8.1271,50800.0
2014-10-30 11:00:00,10.77,10.79,10.77,10.79,78000.0,8.1195,8.1346,8.1195,8.1346,78000.0
2014-10-30 11:10:00,10.79,10.81,10.79,10.8,56800.0,8.1346,8.1497,8.1346,8.1422,56800.0
2014-10-30 11:20:00,10.8,10.81,10.78,10.79,67200.0,8.1422,8.1497,8.1271,8.1346,67200.0
2014-10-30 11:30:00,10.79,10.8,10.78,10.79,40800.0,8.1346,8.1422,8.1271,8.1346,40800.0
2014-10-30 11:40:00,10.79,10.81,10.78,10.79,82000.0,8.1346,8.1497,8.1271,8.1346,82000.0
2014-10-30 11:50:00,10.79,10.81,10.79,10.81,89200.0,8.1346,8.1497,8.1346,8.1497,89200.0
2014-10-30 12:00:00,10.81,10.81,10.79,10.8,98000.0,8.1497,8.1497,8.1346,8.1422,98000.0
2014-10-30 12:10:00,10.8,10.8,10.77,10.78,108400.0,8.1422,8.1422,8.1195,8.1271,108400.0
2014-10-30 12:20:00,10.78,10.79,10.78,10.78,48000.0,8.1271,8.1346,8.1271,8.1271,48000.0
2014-10-30 12:30:00,10.78,10.79,10.77,10.77,68400.0,8.1271,8.1346,8.1195,8.1195,68400.0
2014-10-30 12:40:00,10.77,10.77,10.76,10.76,56000.0,8.1195,8.1195,8.112,8.112,56000.0
2014-10-30 12:50:00,10.76,10.76,10.74,10.74,42800.0,8.112,8.112,8.0969,8.0969,42800.0
2014-10-30 13:00:00,10.75,10.77,10.75,10.76,58800.0,8.1045,8.1195,8.1045,8.112,58800.0
2014-10-30 13:10:00,10.76,10.78,10.74,10.77,170800.0,8.112,8.1271,8.0969,8.1195,170800.0
2014-10-30 13:20:00,10.77,10.8,10.77,10.79,61600.0,8.1195,8.1422,8.1195,8.1346,61600.0
2014-10-30 13:30:00,10.79,10.8,10.78,10.8,134800.0,8.1346,8.1422,8.1271,8.1422,134800.0
2014-10-30 13:40:00,10.8,10.81,10.79,10.8,89600.0,8.1422,8.1497,8.1346,8.1422,89600.0
2014-10-30 13:50:00,10.8,10.82,10.8,10.81,104000.0,8.1422,8.1572,8.1422,8.1497,104000.0
2014-10-30 14:00:00,10.82,10.83,10.8,10.82,87200.0,8.1572,8.1648,8.1422,8.1572,87200.0
2014-10-30 14:10:00,10.82,10.84,10.82,10.82,54800.0,8.1572,8.1723,8.1572,8.1572,54800.0
2014-10-30 14:20:00,10.81,10.81,10.8,10.81,35200.0,8.1497,8.1497,8.1422,8.1497,35200.0
2014-10-30 14:30:00,10.81,10.81,10.79,10.8,62400.0,8.1497,8.1497,8.1346,8.1422,62400.0
2014-10-30 14:40:00,10.8,10.81,10.78,10.78,45200.0,8.1422,8.1497,8.1271,8.1271,45200.0
2014-10-30 14:50:00,10.78,10.78,10.74,10.75,36800.0,8.1271,8.1271,8.0969,8.1045,36800.0
2014-10-30 15:00:00,10.75,10.78,10.75,10.77,70400.0,8.1045,8.1271,8.1045,8.1195,70400.0
2014-10-30 15:10:00,10.77,10.78,10.76,10.77,42800.0,8.1195,8.1271,8.112,8.1195,42800.0
2014-10-30 15:20:00,10.77,10.78,10.75,10.75,78400.0,8.1195,8.1271,8.1045,8.1045,78400.0
2014-10-30 15:30:00,10.76,10.78,10.76,10.78,96000.0,8.112,8.1271,8.112,8.1271,96000.0
2014-10-30 15:40:00,10.78,10.79,10.77,10.78,135600.0,8.1271,8.1346,8.1195,8.1271,135600.0
2014-10-30 15:50:00,10.78,10.81,10.78,10.8,428800.0,8.1271,8.1497,8.1271,8.1422,428800.0
2014-10-31 09:30:00,11.03,11.03,10.94,10.99,256000.0,8.3156,8.3156,8.2477,8.2854,256000.0
2014-10-31 09:40:00,10.97,10.97,10.92,10.95,138800.0,8.2703,8.2703,8.2326,8.2552,138800.0
2014-10-31 09:50:00,10.95,10.97,10.95,10.96,105200.0,8.2552,8.2703,8.2552,8.2628,105200.0
2014-10-31 10:00:00,10.96,10.99,10.94,10.94,115200.0,8.2628,8.2854,8.2477,8.2477,115200.0
2014-10-31 10:10:00,10.94,10.99,10.93,10.99,105200.0,8.2477,8.2854,8.2402,8.2854,105200.0
2014-10-31 10:20:00,10.99,11.0,10.98,11.0,76800.0,8.2854,8.2929,8.2779,8.2929,76800.0
2014-10-31 10:30:00,10.99,10.99,10.97,10.97,49600.0,8.2854,8.2854,8.2703,8.2703,49600.0
2014-10-31 10:40:00,10.97,10.99,10.96,10.98,116000.0,8.2703,8.2854,8.2628,8.2779,116000.0
2014-10-31 10:50:00,10.98,11.01,10.98,11.0,52000.0,8.2779,8.3005,8.2779,8.2929,52000.0
2014-10-31 11:00:00,10.99,11.03,10.99,11.02,79600.0,8.2854,8.3156,8.2854,8.308,79600.0
2014-10-31 11:10:00,11.01,11.03,11.01,11.02,65600.0,8.3005,8.3156,8.3005,8.308,65600.0
2014-10-31 11:20:00,11.02,11.03,11.01,11.02,73200.0,8.308,8.3156,8.3005,8.308,73200.0
2014-10-31 11:30:00,11.02,11.02,10.98,10.98,72400.0,8.308,8.308,8.2779,8.2779,72400.0
2014-10-31 11:40:00,10.98,10.99,10.97,10.97,76800.0,8.2779,8.2854,8.2703,8.2703,76800.0
2014-10-31 11:50:00,10.97,10.98,10.96,10.97,61200.0,8.2703,8.2779,8.2628,8.2703,61200.0
2014-10-31 12:00:00,10.97,10.97,10.95,10.95,38000.0,8.2703,8.2703,8.2552,8.2552,38000.0
2014-10-31 12:10:00,10.95,10.96,10.95,10.95,39200.0,8.2552,8.2628,8.2552,8.2552,39200.0
2014-10-31 12:20:00,10.95,10.95,10.93,10.93,54800.0,8.2552,8.2552,8.2402,8.2402,54800.0
2014-10-31 12:30:00,10.93,10.94,10.93,10.93,48000.0,8.2402,8.2477,8.2402,8.2402,48000.0
2014-10-31 12:40:00,10.93,10.94,10.93,10.94,54400.0,8.2402,8.2477,8.2402,8.2477,54400.0
2014-10-31 12:50:00,10.94,10.96,10.94,10.96,60400.0,8.2477,8.2628,8.2477,8.2628,60400.0
2014-10-31 13:00:00,10.96,10.97,10.95,10.96,54400.0,8.2628,8.2703,8.2552,8.2628,54400.0
2014-10-31 13:10:00,10.96,10.97,10.96,10.97,30400.0,8.2628,8.2703,8.2628,8.2703,30400.0
2014-10-31 13:20:00,10.97,10.97,10.95,10.95,78000.0,8.2703,8.2703,8.2552,8.2552,78000.0
2014-10-31 13:30:00,10.95,10.97,10.95,10.97,62800.0,8.2552,8.2703,8.2552,8.2703,62800.0
2014-10-31 13:40:00,10.97,10.98,10.97,10.97,48800.0,8.2703,8.2779,8.2703,8.2703,48800.0
2014-10-31 13:50:00,10.97,10.97,10.95,10.95,38400.0,8.2703,8.2703,8.2552,8.2552,38400.0
2014-10-31 14:00:00,10.95,10.97,10.95,10.96,64800.0,8.2552,8.2703,8.2552,8.2628,64800.0
2014-10-31 14:10:00,10.96,10.98,10.96,10.98,56800.0,8.2628,8.2779,8.2628,8.2779,56800.0
2014-10-31 14:20:00,10.98,10.98,10.97,10.98,55200.0,8.2779,8.2779,8.2703,8.2779,55200.0
2014-10-31 14:30:00,10.97,10.99,10.97,10.99,80000.0,8.2703,8.2854,8.2703,8.2854,80000.0
2014-10-31 14:40:00,10.99,10.99,10.97,10.97,69200.0,8.2854,8.2854,8.2703,8.2703,69200.0
2014-10-31 14:50:00,10.97,10.97,10.96,10.97,70000.0,8.2703,8.2703,8.2628,8.2703,70000.0
2014-10-31 15:00:00,10.97,10.97,10.95,10.96,106000.0,8.2703,8.2703,8.2552,8.2628,106000.0
2014-10-31 15:10:00,10.96,10.96,10.95,10.95,108400.0,8.2628,8.2628,8.2552,8.2552,108400.0
2014-10-31 15:20:00,10.95,10.98,10.95,10.97,152400.0,8.2552,8.2779,8.2552,8.2703,152400.0
2014-10-31 15:30:00,10.97,10.99,10.97,10.97,188400.0,8.2703,8.2854,8.2703,8.2703,188400.0
2014-10-31 15:40:00,10.98,11.0,10.98,10.99,269600.0,8.2779,8.2929,8.2779,8.2854,269600.0
2014-10-31 15:50:00,10.99,11.02,10.99,11.01,1214000.0,8.2854,8.308,8.2854,8.3005,1214000.0
2014-11-03 09:30:00,11.0,11.04,10.97,10.97,182000.0,8.2929,8.3231,8.2703,8.2703,182000.0
2014-11-03 09:40:00,10.96,11.0,10.96,10.97,78800.0,8.2628,8.2929,8.2628,8.2703,78800.0
2014-11-03 09:50:00,10.97,11.0,10.97,11.0,182400.0,8.2703,8.2929,8.2703,8.2929,182400.0
2014-11-03 10:00:00,11.0,11.04,10.99,11.0,244400.0,8.2929,8.3231,8.2854,8.2929,244400.0
2014-11-03 10:10:00,11.0,11.01,10.97,10.97,104000.0,8.2929,8.3005,8.2703,8.2703,104000.0
2014-11-03 10:20:00,10.97,10.99,10.97,10.98,44000.0,8.2703,8.2854,8.2703,8.2779,44000.0
2014-11-03 10:30:00,10.98,11.0,10.98,10.98,43200.0,8.2779,8.2929,8.2779,8.2779,43200.0
2014-11-03 10:40:00,10.98,10.98,10.96,10.96,113600.0,8.2779,8.2779,8.2628,8.2628,113600.0
2014-11-03 10:50:00,10.96,10.99,10.96,10.99,50800.0,8.2628,8.2854,8.2628,8.2854,50800.0
2014-11-03 11:00:00,10.99,11.0,10.98,10.99,145200.0,8.2854,8.2929,8.2779,8.2854,145200.0
2014-11-03 11:10:00,10.99,10.99,10.97,10.97,52000.0,8.2854,8.2854,8.2703,8.2703,52000.0
2014-11-03 11:20:00,10.97,10.98,10.97,10.98,72800.0,8.2703,8.2779,8.2703,8.2779,72800.0
2014-11-03 11:30:00,10.98,10.99,10.97,10.98,86000.0,8.2779,8.2854,8.2703,8.2779,86000.0
2014-11-03 11:40:00,10.98,11.0,10.98,11.0,87200.0,8.2779,8.2929,8.2779,8.2929,87200.0
2014-11-03 11:50:00,11.0,11.01,10.99,11.0,34000.0,8.2929,8.3005,8.2854,8.2929,34000.0
2014-11-03 12:00:00,11.0,11.02,10.99,11.02,54800.0,8.2929,8.308,8.2854,8.308,54800.0
2014-11-03 12:10:00,11.01,11.02,11.01,11.01,62800.0,8.3005,8.308,8.3005,8.3005,62800.0
2014-11-03 12:20:00,11.01,11.04,11.01,11.03,85600.0,8.3005,8.3231,8.3005,8.3156,85600.0
2014-11-03 12:30:00,11.04,11.04,11.03,11.03,44400.0,8.3231,8.3231,8.3156,8.3156,44400.0
2014-11-03 12:40:00,11.03,11.04,11.03,11.04,32000.0,8.3156,8.3231,8.3156,8.3231,32000.0
2014-11-03 12:50:00,11.04,11.05,11.03,11.05,54800.0,8.3231,8.3306,8.3156,8.3306,54800.0
2014-11-03 13:00:00,11.04,11.04,11.03,11.03,36400.0,8.3231,8.3231,8.3156,8.3156,36400.0
2014-11-03 13:10:00,11.03,11.04,11.03,11.04,24400.0,8.3156,8.3231,8.3156,8.3231,24400.0
2014-11-03 13:20:00,11.04,11.05,11.04,11.05,26000.0,8.3231,8.3306,8.3231,8.3306,26000.0
2014-11-03 13:30:00,11.05,11.05,11.03,11.04,58000.0,8.3306,8.3306,8.3156,8.3231,58000.0
2014-11-03 13:40:00,11.04,11.04,11.03,11.04,39200.0,8.3231,8.3231,8.3156,8.3231,39200.0
2014-11-03 13:50:00,11.03,11.04,11.03,11.04,30800.0,8.3156,8.3231,8.3156,8.3231,30800.0
2014-11-03 14:00:00,11.03,11.04,11.02,11.02,42400.0,8.3156,8.3231,8.308,8.308,42400.0
2014-11-03 14:10:00,11.02,11.03,11.02,11.03,65200.0,8.308,8.3156,8.308,8.3156,65200.0
2014-11-03 14:20:00,11.03,11.03,11.03,11.03,51600.0,8.3156,8.3156,8.3156,8.3156,51600.0
2014-11-03 14:30:00,11.03,11.03,11.0,11.01,93200.0,8.3156,8.3156,8.2929,8.3005,93200.0
2014-11-03 14:40:00,11.0,11.0,10.99,10.99,50000.0,8.2929,8.2929,8.2854,8.2854,50000.0
2014-11-03 14:50:00,11.0,11.01,10.99,11.01,36800.0,8.2929,8.3005,8.2854,8.3005,36800.0
2014-11-03 15:00:00,11.01,11.01,10.99,10.99,55600.0,8.3005,8.3005,8.2854,8.2854,55600.0
2014-11-03 15:10:00,10.99,11.0,10.99,10.99,63600.0,8.2854,8.2929,8.2854,8.2854,63600.0
2014-11-03 15:20:00,10.99,11.0,10.97,10.98,179600.0,8.2854,8.2929,8.2703,8.2779,179600.0
2014-11-03 15:30:00,10.98,11.0,10.98,10.99,102400.0,8.2779,8.2929,8.2779,8.2854,102400.0
2014-11-03 15:40:00,10.99,10.99,10.98,10.98,158800.0,8.2854,8.2854,8.2779,8.2779,158800.0
2014-11-03 15:50:00,10.98,11.01,10.98,11.0,382800.0,8.2779,8.3005,8.2779,8.2929,382800.0
2014-11-04 09:30:00,10.98,11.04,10.96,11.01,62400.0,8.2779,8.3231,8.2628,8.3005,62400.0
2014-11-04 09:40:00,11.01,11.02,10.98,11.01,96400.0,8.3005,8.308,8.2779,8.3005,96400.0
2014-11-04 09:50:00,11.02,11.04,11.01,11.03,41200.0,8.308,8.3231,8.3005,8.3156,41200.0
2014-11-04 10:00:00,11.03,11.05,11.03,11.04,39200.0,8.3156,8.3306,8.3156,8.3231,39200.0
2014-11-04 10:10:00,11.04,11.05,11.02,11.05,107600.0,8.3231,8.3306,8.308,8.3306,107600.0
2014-11-04 10:20:00,11.05,11.06,11.03,11.03,78800.0,8.3306,8.3382,8.3156,8.3156,78800.0
2014-11-04 10:30:00,11.03,11.05,11.02,11.04,144000.0,8.3156,8.3306,8.308,8.3231,144000.0
2014-11-04 10:40:00,11.04,11.06,11.03,11.03,84400.0,8.3231,8.3382,8.3156,8.3156,84400.0
2014-11-04 10:50:00,11.03,11.04,11.02,11.02,66400.0,8.3156,8.3231,8.308,8.308,66400.0
2014-11-04 11:00:00,11.02,11.04,11.02,11.02,47600.0,8.308,8.3231,8.308,8.308,47600.0
2014-11-04 11:10:00,11.01,11.04,11.01,11.03,104800.0,8.3005,8.3231,8.3005,8.3156,104800.0
2014-11-04 11:20:00,11.03,11.05,11.02,11.03,98800.0,8.3156,8.3306,8.308,8.3156,98800.0
2014-11-04 11:30:00,11.03,11.03,11.02,11.03,46800.0,8.3156,8.3156,8.308,8.3156,46800.0
2014-11-04 11:40:00,11.03,11.03,11.01,11.02,98800.0,8.3156,8.3156,8.3005,8.308,98800.0
2014-11-04 11:50:00,11.02,11.04,11.01,11.04,70400.0,8.308,8.3231,8.3005,8.3231,70400.0
2014-11-04 12:00:00,11.04,11.07,11.04,11.05,70400.0,8.3231,8.3457,8.3231,8.3306,70400.0
2014-11-04 12:10:00,11.05,11.05,11.04,11.04,27600.0,8.3306,8.3306,8.3231,8.3231,27600.0
2014-11-04 12:20:00,11.04,11.04,11.03,11.03,38400.0,8.3231,8.3231,8.3156,8.3156,38400.0
2014-11-04 12:30:00,11.04,11.04,11.01,11.02,48400.0,8.3231,8.3231,8.3005,8.308,48400.0
2014-11-04 12:40:00,11.02,11.04,11.02,11.03,29600.0,8.308,8.3231,8.308,8.3156,29600.0
2014-11-04 12:50:00,11.03,11.04,11.02,11.02,31200.0,8.3156,8.3231,8.308,8.308,31200.0
2014-11-04 13:00:00,11.02,11.02,11.01,11.01,37200.0,8.308,8.308,8.3005,8.3005,37200.0
2014-11-04 13:10:00,11.01,11.02,11.01,11.01,88800.0,8.3005,8.308,8.3005,8.3005,88800.0
2014-11-04 13:20:00,11.0,11.01,10.99,11.0,26800.0,8.2929,8.3005,8.2854,8.2929,26800.0
2014-11-04 13:30:00,11.0,11.0,10.99,11.0,19600.0,8.2929,8.2929,8.2854,8.2929,19600.0
2014-11-04 13:40:00,11.0,11.04,11.0,11.04,227200.0,8.2929,8.3231,8.2929,8.3231,227200.0
2014-11-04 13:50:00,11.04,11.07,11.04,11.06,48000.0,8.3231,8.3457,8.3231,8.3382,48000.0
2014-11-04 14:00:00,11.06,11.08,11.06,11.07,75200.0,8.3382,8.3533,8.3382,8.3457,75200.0
2014-11-04 14:10:00,11.07,11.1,11.06,11.06,182400.0,8.3457,8.3683,8.3382,8.3382,182400.0
2014-11-04 14:20:00,11.06,11.06,11.05,11.06,60000.0,8.3382,8.3382,8.3306,8.3382,60000.0
2014-11-04 14:30:00,11.05,11.07,11.05,11.06,52800.0,8.3306,8.3457,8.3306,8.3382,52800.0
2014-11-04 14:40:00,11.06,11.07,11.06,11.07,108800.0,8.3382,8.3457,8.3382,8.3457,108800.0
2014-11-04 14:50:00,11.07,11.09,11.06,11.09,93200.0,8.3457,8.3608,8.3382,8.3608,93200.0
2014-11-04 15:00:00,11.09,11.1,11.06,11.07,110400.0,8.3608,8.3683,8.3382,8.3457,110400.0
2014-11-04 15:10:00,11.07,11.07,11.05,11.06,102000.0,8.3457,8.3457,8.3306,8.3382,102000.0
2014-11-04 15:20:00,11.06,11.07,11.04,11.05,86400.0,8.3382,8.3457,8.3231,8.3306,86400.0
2014-11-04 15:30:00,11.05,11.06,11.05,11.05,98400.0,8.3306,8.3382,8.3306,8.3306,98400.0
2014-11-04 15:40:00,11.05,11.06,11.04,11.06,154000.0,8.3306,8.3382,8.3231,8.3382,154000.0
2014-11-04 15:50:00,11.05,11.06,11.05,11.06,565600.0,8.3306,8.3382,8.3306,8.3382,565600.0
2014-11-05 09:30:00,11.25,11.3,11.18,11.18,457200.0,8.4814,8.5191,8.4286,8.4286,457200.0
2014-11-05 09:40:00,11.18,11.18,11.13,11.15,143600.0,8.4286,8.4286,8.3909,8.406,143600.0
2014-11-05 09:50:00,11.14,11.19,11.14,11.15,230800.0,8.3985,8.4362,8.3985,8.406,230800.0
2014-11-05 10:00:00,11.15,11.16,11.13,11.15,336800.0,8.406,8.4136,8.3909,8.406,336800.0
2014-11-05 10:10:00,11.15,11.17,11.15,11.15,235200.0,8.406,8.4211,8.406,8.406,235200.0
2014-11-05 10:20:00,11.15,11.16,11.13,11.14,34000.0,8.406,8.4136,8.3909,8.3985,34000.0
2014-11-05 10:30:00,11.13,11.16,11.1,11.1,240000.0,8.3909,8.4136,8.3683,8.3683,240000.0
2014-11-05 10:40:00,11.1,11.13,11.1,11.12,110800.0,8.3683,8.3909,8.3683,8.3834,110800.0
2014-11-05 10:50:00,11.12,11.13,11.12,11.12,91200.0,8.3834,8.3909,8.3834,8.3834,91200.0
2014-11-05 11:00:00,11.13,11.14,11.12,11.14,117600.0,8.3909,8.3985,8.3834,8.3985,117600.0
2014-11-05 11:10:00,11.14,11.15,11.13,11.15,102400.0,8.3985,8.406,8.3909,8.406,102400.0
2014-11-05 11:20:00,11.15,11.15,11.12,11.13,267200.0,8.406,8.406,8.3834,8.3909,267200.0
2014-11-05 11:30:00,11.13,11.13,11.09,11.09,147600.0,8.3909,8.3909,8.3608,8.3608,147600.0
2014-11-05 11:40:00,11.09,11.09,11.08,11.08,88800.0,8.3608,8.3608,8.3533,8.3533,88800.0
2014-11-05 11:50:00,11.08,11.13,11.08,11.13,97200.0,8.3533,8.3909,8.3533,8.3909,97200.0
2014-11-05 12:00:00,11.12,11.13,11.11,11.13,86400.0,8.3834,8.3909,8.3759,8.3909,86400.0
2014-11-05 12:10:00,11.13,11.13,11.11,11.13,194400.0,8.3909,8.3909,8.3759,8.3909,194400.0
2014-11-05 12:20:00,11.13,11.13,11.13,11.13,58400.0,8.3909,8.3909,8.3909,8.3909,58400.0
2014-11-05 12:30:00,11.13,11.13,11.12,11.13,80000.0,8.3909,8.3909,8.3834,8.3909,80000.0
2014-11-05 12:40:00,11.13,11.13,11.13,11.13,68000.0,8.3909,8.3909,8.3909,8.3909,68000.0
2014-11-05 12:50:00,11.13,11.13,11.1,11.11,319600.0,8.3909,8.3909,8.3683,8.3759,319600.0
2014-11-05 13:00:00,11.11,11.12,11.09,11.1,259200.0,8.3759,8.3834,8.3608,8.3683,259200.0
2014-11-05 13:10:00,11.11,11.13,11.1,11.11,363200.0,8.3759,8.3909,8.3683,8.3759,363200.0
2014-11-05 13:20:00,11.11,11.12,11.1,11.11,260800.0,8.3759,8.3834,8.3683,8.3759,260800.0
2014-11-05 13:30:00,11.11,11.12,11.1,11.1,84000.0,8.3759,8.3834,8.3683,8.3683,84000.0
2014-11-05 13:40:00,11.1,11.1,11.08,11.09,176800.0,8.3683,8.3683,8.3533,8.3608,176800.0
2014-11-05 13:50:00,11.09,11.1,11.08,11.08,126000.0,8.3608,8.3683,8.3533,8.3533,126000.0
2014-11-05 14:00:00,11.08,11.11,11.07,11.08,132400.0,8.3533,8.3759,8.3457,8.3533,132400.0
2014-11-05 14:10:00,11.08,11.08,11.06,11.08,490000.0,8.3533,8.3533,8.3382,8.3533,490000.0
2014-11-05 14:20:00,11.08,11.09,11.06,11.06,160000.0,8.3533,8.3608,8.3382,8.3382,160000.0
2014-11-05 14:30:00,11.06,11.08,11.05,11.08,272400.0,8.3382,8.3533,8.3306,8.3533,272400.0
2014-11-05 14:40:00,11.08,11.08,11.07,11.07,95600.0,8.3533,8.3533,8.3457,8.3457,95600.0
2014-11-05 14:50:00,11.07,11.09,11.06,11.08,188400.0,8.3457,8.3608,8.3382,8.3533,188400.0
2014-11-05 15:00:00,11.09,11.11,11.09,11.09,519200.0,8.3608,8.3759,8.3608,8.3608,519200.0
2014-11-05 15:10:00,11.09,11.09,11.08,11.08,144000.0,8.3608,8.3608,8.3533,8.3533,144000.0
2014-11-05 15:20:00,11.08,11.08,11.06,11.07,184000.0,8.3533,8.3533,8.3382,8.3457,184000.0
2014-11-05 15:30:00,11.07,11.09,11.06,11.09,317200.0,8.3457,8.3608,8.3382,8.3608,317200.0
2014-11-05 15:40:00,11.09,11.13,11.09,11.13,722400.0,8.3608,8.3909,8.3608,8.3909,722400.0
2014-11-05 15:50:00,11.13,11.13,11.11,11.11,449200.0,8.3909,8.3909,8.3759,8.3759,449200.0
2014-11-06 09:30:00,11.15,11.18,11.12,11.16,92000.0,8.406,8.4286,8.3834,8.4136,92000.0
2014-11-06 09:40:00,11.16,11.19,11.15,11.18,94000.0,8.4136,8.4362,8.406,8.4286,94000.0
2014-11-06 09:50:00,11.18,11.18,11.15,11.18,100000.0,8.4286,8.4286,8.406,8.4286,100000.0
2014-11-06 10:00:00,11.18,11.2,11.16,11.17,93200.0,8.4286,8.4437,8.4136,8.4211,93200.0
2014-11-06 10:10:00,11.17,11.18,11.14,11.15,38800.0,8.4211,8.4286,8.3985,8.406,38800.0
2014-11-06 10:20:00,11.15,11.16,11.14,11.15,106800.0,8.406,8.4136,8.3985,8.406,106800.0
2014-11-06 10:30:00,11.15,11.18,11.14,11.17,120000.0,8.406,8.4286,8.3985,8.4211,120000.0
2014-11-06 10:40:00,11.16,11.17,11.15,11.15,219200.0,8.4136,8.4211,8.406,8.406,219200.0
2014-11-06 10:50:00,11.15,11.15,11.13,11.13,44400.0,8.406,8.406,8.3909,8.3909,44400.0
2014-11-06 11:00:00,11.13,11.18,11.13,11.18,42400.0,8.3909,8.4286,8.3909,8.4286,42400.0
2014-11-06 11:10:00,11.18,11.22,11.17,11.21,80800.0,8.4286,8.4588,8.4211,8.4513,80800.0
2014-11-06 11:20:00,11.21,11.22,11.2,11.2,62000.0,8.4513,8.4588,8.4437,8.4437,62000.0
2014-11-06 11:30:00,11.2,11.2,11.19,11.19,72800.0,8.4437,8.4437,8.4362,8.4362,72800.0
2014-11-06 11:40:00,11.19,11.21,11.18,11.21,84000.0,8.4362,8.4513,8.4286,8.4513,84000.0
2014-11-06 11:50:00,11.2,11.2,11.18,11.19,65200.0,8.4437,8.4437,8.4286,8.4362,65200.0
2014-11-06 12:00:00,11.19,11.2,11.18,11.18,312800.0,8.4362,8.4437,8.4286,8.4286,312800.0
2014-11-06 12:10:00,11.18,11.22,11.18,11.22,95600.0,8.4286,8.4588,8.4286,8.4588,95600.0
2014-11-06 12:20:00,11.22,11.22,11.21,11.21,48800.0,8.4588,8.4588,8.4513,8.4513,48800.0
2014-11-06 12:30:00,11.21,11.22,11.19,11.19,126800.0,8.4513,8.4588,8.4362,8.4362,126800.0
2014-11-06 12:40:00,11.19,11.21,11.19,11.21,85600.0,8.4362,8.4513,8.4362,8.4513,85600.0
2014-11-06 12:50:00,11.21,11.21,11.18,11.21,136400.0,8.4513,8.4513,8.4286,8.4513,136400.0
2014-11-06 13:00:00,11.21,11.22,11.19,11.19,62400.0,8.4513,8.4588,8.4362,8.4362,62400.0
2014-11-06 13:10:00,11.19,11.2,11.19,11.19,44000.0,8.4362,8.4437,8.4362,8.4362,44000.0
2014-11-06 13:20:00,11.19,11.22,11.19,11.22,60400.0,8.4362,8.4588,8.4362,8.4588,60400.0
2014-11-06 13:30:00,11.22,11.22,11.19,11.19,159600.0,8.4588,8.4588,8.4362,8.4362,159600.0
2014-11-06 13:40:00,11.19,11.21,11.18,11.21,120400.0,8.4362,8.4513,8.4286,8.4513,120400.0
2014-11-06 13:50:00,11.21,11.23,11.21,11.23,27200.0,8.4513,8.4663,8.4513,8.4663,27200.0
2014-11-06 14:00:00,11.23,11.23,11.22,11.23,38800.0,8.4663,8.4663,8.4588,8.4663,38800.0
2014-11-06 14:10:00,11.23,11.23,11.22,11.23,66800.0,8.4663,8.4663,8.4588,8.4663,66800.0
2014-11-06 14:20:00,11.23,11.24,11.23,11.23,67200.0,8.4663,8.4739,8.4663,8.4663,67200.0
2014-11-06 14:30:00,11.22,11.23,11.21,11.21,47600.0,8.4588,8.4663,8.4513,8.4513,47600.0
2014-11-06 14:40:00,11.21,11.22,11.21,11.22,60400.0,8.4513,8.4588,8.4513,8.4588,60400.0
2014-11-06 14:50:00,11.22,11.24,11.22,11.23,154000.0,8.4588,8.4739,8.4588,8.4663,154000.0
2014-11-06 15:00:00,11.23,11.24,11.2,11.21,175200.0,8.4663,8.4739,8.4437,8.4513,175200.0
2014-11-06 15:10:00,11.21,11.22,11.2,11.22,81600.0,8.4513,8.4588,8.4437,8.4588,81600.0
2014-11-06 15:20:00,11.22,11.22,11.2,11.21,258000.0,8.4588,8.4588,8.4437,8.4513,258000.0
2014-11-06 15:30:00,11.21,11.22,11.2,11.22,172000.0,8.4513,8.4588,8.4437,8.4588,172000.0
2014-11-06 15:40:00,11.22,11.23,11.21,11.23,299200.0,8.4588,8.4663,8.4513,8.4663,299200.0
2014-11-06 15:50:00,11.23,11.26,11.22,11.23,1519600.0,8.4663,8.489,8.4588,8.4663,1519600.0
2014-11-07 09:30:00,11.19,11.2,11.06,11.06,404400.0,8.4362,8.4437,8.3382,8.3382,404400.0
2014-11-07 09:40:00,11.06,11.06,11.0,11.01,675600.0,8.3382,8.3382,8.2929,8.3005,675600.0
2014-11-07 09:50:00,11.01,11.03,10.97,10.98,162400.0,8.3005,8.3156,8.2703,8.2779,162400.0
2014-11-07 10:00:00,10.98,11.04,10.97,11.04,181200.0,8.2779,8.3231,8.2703,8.3231,181200.0
2014-11-07 10:10:00,11.05,11.06,11.03,11.04,916800.0,8.3306,8.3382,8.3156,8.3231,916800.0
2014-11-07 10:20:00,11.04,11.04,11.03,11.03,124000.0,8.3231,8.3231,8.3156,8.3156,124000.0
2014-11-07 10:30:00,11.03,11.08,11.01,11.06,228400.0,8.3156,8.3533,8.3005,8.3382,228400.0
2014-11-07 10:40:00,11.06,11.06,11.04,11.04,184800.0,8.3382,8.3382,8.3231,8.3231,184800.0
2014-11-07 10:50:00,11.04,11.05,11.01,11.05,432000.0,8.3231,8.3306,8.3005,8.3306,432000.0
2014-11-07 11:00:00,11.05,11.05,11.04,11.04,88800.0,8.3306,8.3306,8.3231,8.3231,88800.0
2014-11-07 11:10:00,11.04,11.06,11.04,11.06,85200.0,8.3231,8.3382,8.3231,8.3382,85200.0
2014-11-07 11:20:00,11.05,11.05,11.04,11.05,121600.0,8.3306,8.3306,8.3231,8.3306,121600.0
2014-11-07 11:30:00,11.05,11.06,11.04,11.06,148800.0,8.3306,8.3382,8.3231,8.3382,148800.0
2014-11-07 11:40:00,11.06,11.07,11.05,11.06,787600.0,8.3382,8.3457,8.3306,8.3382,787600.0
2014-11-07 11:50:00,11.06,11.07,11.06,11.07,61600.0,8.3382,8.3457,8.3382,8.3457,61600.0
2014-11-07 12:00:00,11.07,11.08,11.06,11.06,95600.0,8.3457,8.3533,8.3382,8.3382,95600.0
2014-11-07 12:10:00,11.06,11.08,11.06,11.07,68400.0,8.3382,8.3533,8.3382,8.3457,68400.0
2014-11-07 12:20:00,11.08,11.08,11.06,11.07,68000.0,8.3533,8.3533,8.3382,8.3457,68000.0
2014-11-07 12:30:00,11.07,11.08,11.06,11.08,182000.0,8.3457,8.3533,8.3382,8.3533,182000.0
2014-11-07 12:40:00,11.08,11.08,11.07,11.08,50000.0,8.3533,8.3533,8.3457,8.3533,50000.0
2014-11-07 12:50:00,11.08,11.08,11.06,11.08,167600.0,8.3533,8.3533,8.3382,8.3533,167600.0
2014-11-07 13:00:00,11.08,11.09,11.07,11.09,290000.0,8.3533,8.3608,8.3457,8.3608,290000.0
2014-11-07 13:10:00,11.09,11.09,11.08,11.08,109200.0,8.3608,8.3608,8.3533,8.3533,109200.0
2014-11-07 13:20:00,11.08,11.09,11.06,11.07,136400.0,8.3533,8.3608,8.3382,8.3457,136400.0
2014-11-07 13:30:00,11.08,11.1,11.06,11.07,69200.0,8.3533,8.3683,8.3382,8.3457,69200.0
2014-11-07 13:40:00,11.07,11.08,11.06,11.08,277200.0,8.3457,8.3533,8.3382,8.3533,277200.0
2014-11-07 13:50:00,11.08,11.09,11.08,11.08,110000.0,8.3533,8.3608,8.3533,8.3533,110000.0
2014-11-07 14:00:00,11.08,11.09,11.08,11.08,56000.0,8.3533,8.3608,8.3533,8.3533,56000.0
2014-11-07 14:10:00,11.08,11.09,11.08,11.09,124000.0,8.3533,8.3608,8.3533,8.3608,124000.0
2014-11-07 14:20:00,11.09,11.09,11.08,11.09,189200.0,8.3608,8.3608,8.3533,8.3608,189200.0
2014-11-07 14:30:00,11.09,11.1,11.09,11.1,96800.0,8.3608,8.3683,8.3608,8.3683,96800.0
2014-11-07 14:40:00,11.1,11.12,11.1,11.11,350800.0,8.3683,8.3834,8.3683,8.3759,350800.0
2014-11-07 14:50:00,11.11,11.12,11.11,11.11,256800.0,8.3759,8.3834,8.3759,8.3759,256800.0
2014-11-07 15:00:00,11.11,11.12,11.1,11.11,78400.0,8.3759,8.3834,8.3683,8.3759,78400.0
2014-11-07 15:10:00,11.11,11.12,11.1,11.11,50800.0,8.3759,8.3834,8.3683,8.3759,50800.0
2014-11-07 15:20:00,11.11,11.12,11.11,11.11,81600.0,8.3759,8.3834,8.3759,8.3759,81600.0
2014-11-07 15:30:00,11.11,11.12,11.1,11.11,85600.0,8.3759,8.3834,8.3683,8.3759,85600.0
2014-11-07 15:40:00,11.11,11.13,11.11,11.12,231200.0,8.3759,8.3909,8.3759,8.3834,231200.0
2014-11-07 15:50:00,11.12,11.14,11.12,11.13,793600.0,8.3834,8.3985,8.3834,8.3909,793600.0
2014-11-10 09:30:00,11.15,11.15,11.08,11.11,170800.0,8.406,8.406,8.3533,8.3759,170800.0
2014-11-10 09:40:00,11.1,11.11,11.06,11.08,236400.0,8.3683,8.3759,8.3382,8.3533,236400.0
2014-11-10 09:50:00,11.08,11.11,11.07,11.1,193600.0,8.3533,8.3759,8.3457,8.3683,193600.0
2014-11-10 10:00:00,11.11,11.13,11.09,11.1,108800.0,8.3759,8.3909,8.3608,8.3683,108800.0
2014-11-10 10:10:00,11.1,11.11,11.09,11.09,38800.0,8.3683,8.3759,8.3608,8.3608,38800.0
2014-11-10 10:20:00,11.09,11.09,11.07,11.08,155200.0,8.3608,8.3608,8.3457,8.3533,155200.0
2014-11-10 10:30:00,11.08,11.09,11.08,11.08,94000.0,8.3533,8.3608,8.3533,8.3533,94000.0
2014-11-10 10:40:00,11.08,11.11,11.08,11.1,912400.0,8.3533,8.3759,8.3533,8.3683,912400.0
2014-11-10 10:50:00,11.1,11.12,11.1,11.12,938800.0,8.3683,8.3834,8.3683,8.3834,938800.0
2014-11-10 11:00:00,11.12,11.13,11.12,11.12,85200.0,8.3834,8.3909,8.3834,8.3834,85200.0
2014-11-10 11:10:00,11.12,11.13,11.12,11.12,140400.0,8.3834,8.3909,8.3834,8.3834,140400.0
2014-11-10 11:20:00,11.12,11.13,11.11,11.13,57600.0,8.3834,8.3909,8.3759,8.3909,57600.0
2014-11-10 11:30:00,11.13,11.14,11.12,11.13,77200.0,8.3909,8.3985,8.3834,8.3909,77200.0
2014-11-10 11:40:00,11.13,11.13,11.12,11.12,56800.0,8.3909,8.3909,8.3834,8.3834,56800.0
2014-11-10 11:50:00,11.12,11.12,11.11,11.12,118800.0,8.3834,8.3834,8.3759,8.3834,118800.0
2014-11-10 12:00:00,11.12,11.12,11.11,11.12,583600.0,8.3834,8.3834,8.3759,8.3834,583600.0
2014-11-10 12:10:00,11.12,11.13,11.12,11.13,142000.0,8.3834,8.3909,8.3834,8.3909,142000.0
2014-11-10 12:20:00,11.13,11.14,11.13,11.13,124800.0,8.3909,8.3985,8.3909,8.3909,124800.0
2014-11-10 12:30:00,11.13,11.14,11.13,11.13,194000.0,8.3909,8.3985,8.3909,8.3909,194000.0
2014-11-10 12:40:00,11.13,11.15,11.12,11.12,126400.0,8.3909,8.406,8.3834,8.3834,126400.0
2014-11-10 12:50:00,11.12,11.12,11.11,11.12,126000.0,8.3834,8.3834,8.3759,8.3834,126000.0
2014-11-10 13:00:00,11.12,11.13,11.11,11.12,38800.0,8.3834,8.3909,8.3759,8.3834,38800.0
2014-11-10 13:10:00,11.12,11.13,11.11,11.12,282400.0,8.3834,8.3909,8.3759,8.3834,282400.0
2014-11-10 13:20:00,11.11,11.12,11.11,11.11,170400.0,8.3759,8.3834,8.3759,8.3759,170400.0
2014-11-10 13:30:00,11.12,11.12,11.11,11.11,158000.0,8.3834,8.3834,8.3759,8.3759,158000.0
2014-11-10 13:40:00,11.11,11.12,11.11,11.12,141600.0,8.3759,8.3834,8.3759,8.3834,141600.0
2014-11-10 13:50:00,11.12,11.12,11.11,11.12,145600.0,8.3834,8.3834,8.3759,8.3834,145600.0
2014-11-10 14:00:00,11.12,11.12,11.1,11.12,154800.0,8.3834,8.3834,8.3683,8.3834,154800.0
2014-11-10 14:10:00,11.12,11.12,11.11,11.11,32800.0,8.3834,8.3834,8.3759,8.3759,32800.0
2014-11-10 14:20:00,11.11,11.12,11.11,11.11,46400.0,8.3759,8.3834,8.3759,8.3759,46400.0
2014-11-10 14:30:00,11.11,11.11,11.1,11.1,63600.0,8.3759,8.3759,8.3683,8.3683,63600.0
2014-11-10 14:40:00,11.1,11.1,11.09,11.09,72000.0,8.3683,8.3683,8.3608,8.3608,72000.0
2014-11-10 14:50:00,11.09,11.1,11.08,11.09,130800.0,8.3608,8.3683,8.3533,8.3608,130800.0
2014-11-10 15:00:00,11.09,11.09,11.08,11.08,101600.0,8.3608,8.3608,8.3533,8.3533,101600.0
2014-11-10 15:10:00,11.08,11.09,11.08,11.08,101200.0,8.3533,8.3608,8.3533,8.3533,101200.0
2014-11-10 15:20:00,11.08,11.1,11.07,11.08,192000.0,8.3533,8.3683,8.3457,8.3533,192000.0
2014-11-10 15:30:00,11.08,11.09,11.07,11.07,234800.0,8.3533,8.3608,8.3457,8.3457,234800.0
2014-11-10 15:40:00,11.07,11.1,11.07,11.1,144800.0,8.3457,8.3683,8.3457,8.3683,144800.0
2014-11-10 15:50:00,11.1,11.11,11.09,11.11,472000.0,8.3683,8.3759,8.3608,8.3759,472000.0
2014-11-11 09:30:00,11.11,11.11,11.0,11.09,54800.0,8.3759,8.3759,8.2929,8.3608,54800.0
2014-11-11 09:40:00,11.1,11.1,11.08,11.1,84400.0,8.3683,8.3683,8.3533,8.3683,84400.0
2014-11-11 09:50:00,11.1,11.1,11.09,11.09,115200.0,8.3683,8.3683,8.3608,8.3608,115200.0
2014-11-11 10:00:00,11.1,11.11,11.09,11.11,638800.0,8.3683,8.3759,8.3608,8.3759,638800.0
2014-11-11 10:10:00,11.11,11.15,11.11,11.13,165200.0,8.3759,8.406,8.3759,8.3909,165200.0
2014-11-11 10:20:00,11.14,11.14,11.13,11.14,51600.0,8.3985,8.3985,8.3909,8.3985,51600.0
2014-11-11 10:30:00,11.14,11.14,11.12,11.13,90400.0,8.3985,8.3985,8.3834,8.3909,90400.0
2014-11-11 10:40:00,11.13,11.13,11.11,11.11,90400.0,8.3909,8.3909,8.3759,8.3759,90400.0
2014-11-11 10:50:00,11.11,11.12,11.11,11.11,22400.0,8.3759,8.3834,8.3759,8.3759,22400.0
2014-11-11 11:00:00,11.11,11.12,11.1,11.11,48800.0,8.3759,8.3834,8.3683,8.3759,48800.0
2014-11-11 11:10:00,11.11,11.11,11.1,11.11,94000.0,8.3759,8.3759,8.3683,8.3759,94000.0
2014-11-11 11:20:00,11.11,11.11,11.1,11.1,89600.0,8.3759,8.3759,8.3683,8.3683,89600.0
2014-11-11 11:30:00,11.11,11.11,11.09,11.1,87600.0,8.3759,8.3759,8.3608,8.3683,87600.0
2014-11-11 11:40:00,11.1,11.12,11.1,11.11,27200.0,8.3683,8.3834,8.3683,8.3759,27200.0
2014-11-11 11:50:00,11.11,11.11,11.1,11.1,58400.0,8.3759,8.3759,8.3683,8.3683,58400.0
2014-11-11 12:00:00,11.1,11.1,11.09,11.09,61200.0,8.3683,8.3683,8.3608,8.3608,61200.0
2014-11-11 12:10:00,11.09,11.09,11.07,11.08,134800.0,8.3608,8.3608,8.3457,8.3533,134800.0
2014-11-11 12:20:00,11.08,11.09,11.07,11.08,42000.0,8.3533,8.3608,8.3457,8.3533,42000.0
2014-11-11 12:30:00,11.07,11.09,11.07,11.08,46400.0,8.3457,8.3608,8.3457,8.3533,46400.0
2014-11-11 12:40:00,11.08,11.1,11.08,11.09,82400.0,8.3533,8.3683,8.3533,8.3608,82400.0
2014-11-11 12:50:00,11.09,11.1,11.08,11.09,54400.0,8.3608,8.3683,8.3533,8.3608,54400.0
2014-11-11 13:00:00,11.09,11.1,11.09,11.1,41200.0,8.3608,8.3683,8.3608,8.3683,41200.0
2014-11-11 13:10:00,11.1,11.11,11.1,11.1,32800.0,8.3683,8.3759,8.3683,8.3683,32800.0
2014-11-11 13:20:00,11.1,11.1,11.1,11.1,158800.0,8.3683,8.3683,8.3683,8.3683,158800.0
2014-11-11 13:30:00,11.1,11.1,11.09,11.1,46400.0,8.3683,8.3683,8.3608,8.3683,46400.0
2014-11-11 13:40:00,11.09,11.09,11.08,11.09,82400.0,8.3608,8.3608,8.3533,8.3608,82400.0
2014-11-11 13:50:00,11.09,11.09,11.08,11.08,34000.0,8.3608,8.3608,8.3533,8.3533,34000.0
2014-11-11 14:00:00,11.08,11.08,11.06,11.07,52800.0,8.3533,8.3533,8.3382,8.3457,52800.0
2014-11-11 14:10:00,11.06,11.07,11.06,11.06,52000.0,8.3382,8.3457,8.3382,8.3382,52000.0
2014-11-11 14:20:00,11.07,11.07,11.06,11.06,63600.0,8.3457,8.3457,8.3382,8.3382,63600.0
2014-11-11 14:30:00,11.06,11.07,11.05,11.05,46400.0,8.3382,8.3457,8.3306,8.3306,46400.0
2014-11-11 14:40:00,11.06,11.06,11.05,11.05,48000.0,8.3382,8.3382,8.3306,8.3306,48000.0
2014-11-11 14:50:00,11.05,11.06,11.05,11.05,60000.0,8.3306,8.3382,8.3306,8.3306,60000.0
2014-11-11 15:00:00,11.05,11.07,11.05,11.06,107200.0,8.3306,8.3457,8.3306,8.3382,107200.0
2014-11-11 15:10:00,11.06,11.07,11.06,11.07,106000.0,8.3382,8.3457,8.3382,8.3457,106000.0
2014-11-11 15:20:00,11.07,11.09,11.07,11.09,123600.0,8.3457,8.3608,8.3457,8.3608,123600.0
2014-11-11 15:30:00,11.09,11.11,11.09,11.11,509200.0,8.3608,8.3759,8.3608,8.3759,509200.0
2014-11-11 15:40:00,11.1,11.12,11.1,11.11,357200.0,8.3683,8.3834,8.3683,8.3759,357200.0
2014-11-11 15:50:00,11.11,11.11,11.1,11.11,384000.0,8.3759,8.3759,8.3683,8.3759,384000.0
2014-11-12 09:30:00,11.05,11.13,11.03,11.11,80400.0,8.3306,8.3909,8.3156,8.3759,80400.0
2014-11-12 09:40:00,11.12,11.14,11.1,11.11,90800.0,8.3834,8.3985,8.3683,8.3759,90800.0
2014-11-12 09:50:00,11.1,11.11,11.07,11.1,116400.0,8.3683,8.3759,8.3457,8.3683,116400.0
2014-11-12 10:00:00,11.09,11.11,11.09,11.1,71600.0,8.3608,8.3759,8.3608,8.3683,71600.0
2014-11-12 10:10:00,11.1,11.11,11.1,11.1,63600.0,8.3683,8.3759,8.3683,8.3683,63600.0
2014-11-12 10:20:00,11.1,11.1,11.09,11.09,79200.0,8.3683,8.3683,8.3608,8.3608,79200.0
2014-11-12 10:30:00,11.09,11.09,11.07,11.09,106800.0,8.3608,8.3608,8.3457,8.3608,106800.0
2014-11-12 10:40:00,11.09,11.1,11.09,11.09,32800.0,8.3608,8.3683,8.3608,8.3608,32800.0
2014-11-12 10:50:00,11.1,11.1,11.09,11.09,30000.0,8.3683,8.3683,8.3608,8.3608,30000.0
2014-11-12 11:00:00,11.1,11.13,11.09,11.11,262800.0,8.3683,8.3909,8.3608,8.3759,262800.0
2014-11-12 11:10:00,11.11,11.13,11.11,11.13,104800.0,8.3759,8.3909,8.3759,8.3909,104800.0
2014-11-12 11:20:00,11.13,11.15,11.13,11.13,56800.0,8.3909,8.406,8.3909,8.3909,56800.0
2014-11-12 11:30:00,11.13,11.15,11.13,11.14,86400.0,8.3909,8.406,8.3909,8.3985,86400.0
2014-11-12 11:40:00,11.14,11.16,11.14,11.15,171600.0,8.3985,8.4136,8.3985,8.406,171600.0
2014-11-12 11:50:00,11.16,11.17,11.15,11.15,88800.0,8.4136,8.4211,8.406,8.406,88800.0
2014-11-12 12:00:00,11.15,11.15,11.14,11.15,50000.0,8.406,8.406,8.3985,8.406,50000.0
2014-11-12 12:10:00,11.15,11.15,11.14,11.15,43200.0,8.406,8.406,8.3985,8.406,43200.0
2014-11-12 12:20:00,11.15,11.15,11.15,11.15,53600.0,8.406,8.406,8.406,8.406,53600.0
2014-11-12 12:30:00,11.15,11.15,11.14,11.15,252400.0,8.406,8.406,8.3985,8.406,252400.0
2014-11-12 12:40:00,11.15,11.16,11.15,11.15,684400.0,8.406,8.4136,8.406,8.406,684400.0
2014-11-12 12:50:00,11.16,11.18,11.16,11.18,133200.0,8.4136,8.4286,8.4136,8.4286,133200.0
2014-11-12 13:00:00,11.18,11.19,11.17,11.18,402400.0,8.4286,8.4362,8.4211,8.4286,402400.0
2014-11-12 13:10:00,11.18,11.2,11.18,11.18,242400.0,8.4286,8.4437,8.4286,8.4286,242400.0
2014-11-12 13:20:00,11.18,11.2,11.18,11.19,74800.0,8.4286,8.4437,8.4286,8.4362,74800.0
2014-11-12 13:30:00,11.19,11.19,11.19,11.19,49600.0,8.4362,8.4362,8.4362,8.4362,49600.0
2014-11-12 13:40:00,11.19,11.2,11.16,11.19,250800.0,8.4362,8.4437,8.4136,8.4362,250800.0
2014-11-12 13:50:00,11.19,11.19,11.17,11.17,74800.0,8.4362,8.4362,8.4211,8.4211,74800.0
2014-11-12 14:00:00,11.17,11.17,11.15,11.17,72400.0,8.4211,8.4211,8.406,8.4211,72400.0
2014-11-12 14:10:00,11.17,11.18,11.16,11.17,58000.0,8.4211,8.4286,8.4136,8.4211,58000.0
2014-11-12 14:20:00,11.17,11.17,11.16,11.16,516400.0,8.4211,8.4211,8.4136,8.4136,516400.0
2014-11-12 14:30:00,11.17,11.17,11.15,11.15,51200.0,8.4211,8.4211,8.406,8.406,51200.0
2014-11-12 14:40:00,11.15,11.16,11.15,11.15,88800.0,8.406,8.4136,8.406,8.406,88800.0
2014-11-12 14:50:00,11.15,11.16,11.14,11.16,76400.0,8.406,8.4136,8.3985,8.4136,76400.0
2014-11-12 15:00:00,11.15,11.17,11.15,11.17,84000.0,8.406,8.4211,8.406,8.4211,84000.0
2014-11-12 15:10:00,11.16,11.17,11.15,11.16,77600.0,8.4136,8.4211,8.406,8.4136,77600.0
2014-11-12 15:20:00,11.16,11.17,11.15,11.17,87600.0,8.4136,8.4211,8.406,8.4211,87600.0
2014-11-12 15:30:00,11.17,11.18,11.17,11.18,99600.0,8.4211,8.4286,8.4211,8.4286,99600.0
2014-11-12 15:40:00,11.18,11.19,11.16,11.17,162400.0,8.4286,8.4362,8.4136,8.4211,162400.0
2014-11-12 15:50:00,11.17,11.17,11.15,11.16,370800.0,8.4211,8.4211,8.406,8.4136,370800.0
2014-11-13 09:30:00,11.18,11.2,11.13,11.18,56000.0,8.4286,8.4437,8.3909,8.4286,56000.0
2014-11-13 09:40:00,11.18,11.19,11.16,11.18,26800.0,8.4286,8.4362,8.4136,8.4286,26800.0
2014-11-13 09:50:00,11.18,11.2,11.17,11.17,42800.0,8.4286,8.4437,8.4211,8.4211,42800.0
2014-11-13 10:00:00,11.17,11.18,11.13,11.14,194800.0,8.4211,8.4286,8.3909,8.3985,194800.0
2014-11-13 10:10:00,11.14,11.14,11.11,11.11,99600.0,8.3985,8.3985,8.3759,8.3759,99600.0
2014-11-13 10:20:00,11.11,11.11,11.09,11.09,105200.0,8.3759,8.3759,8.3608,8.3608,105200.0
2014-11-13 10:30:00,11.1,11.1,11.08,11.08,106000.0,8.3683,8.3683,8.3533,8.3533,106000.0
2014-11-13 10:40:00,11.08,11.08,11.06,11.07,122400.0,8.3533,8.3533,8.3382,8.3457,122400.0
2014-11-13 10:50:00,11.06,11.07,11.06,11.07,82800.0,8.3382,8.3457,8.3382,8.3457,82800.0
2014-11-13 11:00:00,11.07,11.07,11.05,11.05,105200.0,8.3457,8.3457,8.3306,8.3306,105200.0
2014-11-13 11:10:00,11.05,11.06,11.04,11.05,191600.0,8.3306,8.3382,8.3231,8.3306,191600.0
2014-11-13 11:20:00,11.05,11.05,11.04,11.04,120400.0,8.3306,8.3306,8.3231,8.3231,120400.0
2014-11-13 11:30:00,11.04,11.04,11.01,11.01,116000.0,8.3231,8.3231,8.3005,8.3005,116000.0
2014-11-13 11:40:00,11.01,11.02,10.99,11.02,167200.0,8.3005,8.308,8.2854,8.308,167200.0
2014-11-13 11:50:00,11.01,11.04,11.01,11.04,79600.0,8.3005,8.3231,8.3005,8.3231,79600.0
2014-11-13 12:00:00,11.04,11.04,11.02,11.02,110000.0,8.3231,8.3231,8.308,8.308,110000.0
2014-11-13 12:10:00,11.02,11.03,11.01,11.03,78400.0,8.308,8.3156,8.3005,8.3156,78400.0
2014-11-13 12:20:00,11.03,11.04,11.03,11.04,66800.0,8.3156,8.3231,8.3156,8.3231,66800.0
2014-11-13 12:30:00,11.04,11.05,11.04,11.04,60800.0,8.3231,8.3306,8.3231,8.3231,60800.0
2014-11-13 12:40:00,11.04,11.05,11.03,11.03,184000.0,8.3231,8.3306,8.3156,8.3156,184000.0
2014-11-13 12:50:00,11.03,11.04,11.03,11.04,51200.0,8.3156,8.3231,8.3156,8.3231,51200.0
2014-11-13 13:00:00,11.04,11.04,11.02,11.02,83200.0,8.3231,8.3231,8.308,8.308,83200.0
2014-11-13 13:10:00,11.02,11.03,11.02,11.02,62800.0,8.308,8.3156,8.308,8.308,62800.0
2014-11-13 13:20:00,11.02,11.02,10.99,11.01,117200.0,8.308,8.308,8.2854,8.3005,117200.0
2014-11-13 13:30:00,11.01,11.01,10.99,11.0,67200.0,8.3005,8.3005,8.2854,8.2929,67200.0
2014-11-13 13:40:00,11.0,11.02,11.0,11.02,77600.0,8.2929,8.308,8.2929,8.308,77600.0
2014-11-13 13:50:00,11.02,11.04,11.02,11.03,44800.0,8.308,8.3231,8.308,8.3156,44800.0
2014-11-13 14:00:00,11.03,11.04,11.02,11.03,93200.0,8.3156,8.3231,8.308,8.3156,93200.0
2014-11-13 14:10:00,11.03,11.03,11.01,11.02,226400.0,8.3156,8.3156,8.3005,8.308,226400.0
2014-11-13 14:20:00,11.01,11.02,11.01,11.02,87200.0,8.3005,8.308,8.3005,8.308,87200.0
2014-11-13 14:30:00,11.02,11.03,11.02,11.02,71200.0,8.308,8.3156,8.308,8.308,71200.0
2014-11-13 14:40:00,11.02,11.04,11.02,11.04,80800.0,8.308,8.3231,8.308,8.3231,80800.0
2014-11-13 14:50:00,11.05,11.05,11.03,11.04,133600.0,8.3306,8.3306,8.3156,8.3231,133600.0
2014-11-13 15:00:00,11.04,11.06,11.04,11.06,88400.0,8.3231,8.3382,8.3231,8.3382,88400.0
2014-11-13 15:10:00,11.05,11.06,11.04,11.05,102000.0,8.3306,8.3382,8.3231,8.3306,102000.0
2014-11-13 15:20:00,11.05,11.05,11.03,11.03,127200.0,8.3306,8.3306,8.3156,8.3156,127200.0
2014-11-13 15:30:00,11.04,11.07,11.04,11.06,96000.0,8.3231,8.3457,8.3231,8.3382,96000.0
2014-11-13 15:40:00,11.06,11.08,11.06,11.07,267200.0,8.3382,8.3533,8.3382,8.3457,267200.0
2014-11-13 15:50:00,11.08,11.09,11.06,11.08,459600.0,8.3533,8.3608,8.3382,8.3533,459600.0
2014-11-14 09:30:00,11.11,11.11,10.98,11.08,139200.0,8.3759,8.3759,8.2779,8.3533,139200.0
2014-11-14 09:40:00,11.08,11.08,11.04,11.05,76400.0,8.3533,8.3533,8.3231,8.3306,76400.0
2014-11-14 09:50:00,11.05,11.08,11.05,11.08,66000.0,8.3306,8.3533,8.3306,8.3533,66000.0
2014-11-14 10:00:00,11.08,11.12,11.08,11.12,67200.0,8.3533,8.3834,8.3533,8.3834,67200.0
2014-11-14 10:10:00,11.12,11.13,11.09,11.1,76400.0,8.3834,8.3909,8.3608,8.3683,76400.0
2014-11-14 10:20:00,11.1,11.1,11.08,11.1,75200.0,8.3683,8.3683,8.3533,8.3683,75200.0
2014-11-14 10:30:00,11.1,11.1,11.08,11.1,84800.0,8.3683,8.3683,8.3533,8.3683,84800.0
2014-11-14 10:40:00,11.1,11.12,11.1,11.12,50000.0,8.3683,8.3834,8.3683,8.3834,50000.0
2014-11-14 10:50:00,11.12,11.13,11.12,11.13,69200.0,8.3834,8.3909,8.3834,8.3909,69200.0
2014-11-14 11:00:00,11.13,11.13,11.1,11.1,62000.0,8.3909,8.3909,8.3683,8.3683,62000.0
2014-11-14 11:10:00,11.1,11.11,11.09,11.1,37600.0,8.3683,8.3759,8.3608,8.3683,37600.0
2014-11-14 11:20:00,11.1,11.12,11.1,11.1,26400.0,8.3683,8.3834,8.3683,8.3683,26400.0
2014-11-14 11:30:00,11.1,11.12,11.09,11.11,97600.0,8.3683,8.3834,8.3608,8.3759,97600.0
2014-11-14 11:40:00,11.11,11.12,11.1,11.11,126400.0,8.3759,8.3834,8.3683,8.3759,126400.0
2014-11-14 11:50:00,11.11,11.13,11.11,11.13,99600.0,8.3759,8.3909,8.3759,8.3909,99600.0
2014-11-14 12:00:00,11.13,11.15,11.13,11.14,64800.0,8.3909,8.406,8.3909,8.3985,64800.0
2014-11-14 12:10:00,11.14,11.15,11.13,11.15,154400.0,8.3985,8.406,8.3909,8.406,154400.0
2014-11-14 12:20:00,11.15,11.16,11.15,11.16,33200.0,8.406,8.4136,8.406,8.4136,33200.0
2014-11-14 12:30:00,11.16,11.17,11.15,11.17,45600.0,8.4136,8.4211,8.406,8.4211,45600.0
2014-11-14 12:40:00,11.17,11.17,11.16,11.16,25600.0,8.4211,8.4211,8.4136,8.4136,25600.0
2014-11-14 12:50:00,11.16,11.16,11.16,11.16,38000.0,8.4136,8.4136,8.4136,8.4136,38000.0
2014-11-14 13:00:00,11.16,11.16,11.15,11.15,38800.0,8.4136,8.4136,8.406,8.406,38800.0
2014-11-14 13:10:00,11.15,11.17,11.15,11.16,56800.0,8.406,8.4211,8.406,8.4136,56800.0
2014-11-14 13:20:00,11.15,11.16,11.15,11.15,75600.0,8.406,8.4136,8.406,8.406,75600.0
2014-11-14 13:30:00,11.15,11.18,11.15,11.18,135200.0,8.406,8.4286,8.406,8.4286,135200.0
2014-11-14 13:40:00,11.18,11.18,11.17,11.18,37600.0,8.4286,8.4286,8.4211,8.4286,37600.0
2014-11-14 13:50:00,11.18,11.19,11.18,11.18,52000.0,8.4286,8.4362,8.4286,8.4286,52000.0
2014-11-14 14:00:00,11.18,11.19,11.17,11.19,119200.0,8.4286,8.4362,8.4211,8.4362,119200.0
2014-11-14 14:10:00,11.19,11.2,11.19,11.19,59200.0,8.4362,8.4437,8.4362,8.4362,59200.0
2014-11-14 14:20:00,11.19,11.2,11.19,11.19,75200.0,8.4362,8.4437,8.4362,8.4362,75200.0
2014-11-14 14:30:00,11.19,11.2,11.19,11.2,98000.0,8.4362,8.4437,8.4362,8.4437,98000.0
2014-11-14 14:40:00,11.2,11.2,11.19,11.2,130800.0,8.4437,8.4437,8.4362,8.4437,130800.0
2014-11-14 14:50:00,11.2,11.2,11.19,11.19,82000.0,8.4437,8.4437,8.4362,8.4362,82000.0
2014-11-14 15:00:00,11.19,11.2,11.19,11.19,122800.0,8.4362,8.4437,8.4362,8.4362,122800.0
2014-11-14 15:10:00,11.19,11.2,11.19,11.2,188400.0,8.4362,8.4437,8.4362,8.4437,188400.0
2014-11-14 15:20:00,11.2,11.2,11.2,11.2,208000.0,8.4437,8.4437,8.4437,8.4437,208000.0
2014-11-14 15:30:00,11.2,11.22,11.2,11.22,252400.0,8.4437,8.4588,8.4437,8.4588,252400.0
2014-11-14 15:40:00,11.22,11.22,11.2,11.2,178000.0,8.4588,8.4588,8.4437,8.4437,178000.0
2014-11-14 15:50:00,11.2,11.2,11.18,11.2,565600.0,8.4437,8.4437,8.4286,8.4437,565600.0
2014-11-17 09:30:00,11.17,11.19,11.08,11.19,82000.0,8.4211,8.4362,8.3533,8.4362,82000.0
2014-11-17 09:40:00,11.18,11.18,11.14,11.16,40800.0,8.4286,8.4286,8.3985,8.4136,40800.0
2014-11-17 09:50:00,11.15,11.15,11.11,11.13,68400.0,8.406,8.406,8.3759,8.3909,68400.0
2014-11-17 10:00:00,11.13,11.15,11.11,11.11,35200.0,8.3909,8.406,8.3759,8.3759,35200.0
2014-11-17 10:10:00,11.11,11.12,11.09,11.11,70000.0,8.3759,8.3834,8.3608,8.3759,70000.0
2014-11-17 10:20:00,11.11,11.12,11.1,11.12,28400.0,8.3759,8.3834,8.3683,8.3834,28400.0
2014-11-17 10:30:00,11.11,11.11,11.1,11.1,20800.0,8.3759,8.3759,8.3683,8.3683,20800.0
2014-11-17 10:40:00,11.1,11.11,11.09,11.1,54400.0,8.3683,8.3759,8.3608,8.3683,54400.0
2014-11-17 10:50:00,11.1,11.1,11.07,11.1,509200.0,8.3683,8.3683,8.3457,8.3683,509200.0
2014-11-17 11:00:00,11.1,11.1,11.08,11.09,144800.0,8.3683,8.3683,8.3533,8.3608,144800.0
2014-11-17 11:10:00,11.09,11.12,11.09,11.12,134400.0,8.3608,8.3834,8.3608,8.3834,134400.0
2014-11-17 11:20:00,11.12,11.12,11.08,11.08,39600.0,8.3834,8.3834,8.3533,8.3533,39600.0
2014-11-17 11:30:00,11.08,11.09,11.07,11.09,40400.0,8.3533,8.3608,8.3457,8.3608,40400.0
2014-11-17 11:40:00,11.09,11.13,11.09,11.13,2414000.0,8.3608,8.3909,8.3608,8.3909,2414000.0
2014-11-17 11:50:00,11.13,11.13,11.11,11.13,58800.0,8.3909,8.3909,8.3759,8.3909,58800.0
2014-11-17 12:00:00,11.13,11.13,11.12,11.12,40800.0,8.3909,8.3909,8.3834,8.3834,40800.0
2014-11-17 12:10:00,11.12,11.14,11.11,11.14,138400.0,8.3834,8.3985,8.3759,8.3985,138400.0
2014-11-17 12:20:00,11.14,11.14,11.13,11.13,39600.0,8.3985,8.3985,8.3909,8.3909,39600.0
2014-11-17 12:30:00,11.12,11.13,11.12,11.12,25200.0,8.3834,8.3909,8.3834,8.3834,25200.0
2014-11-17 12:40:00,11.12,11.15,11.12,11.13,111600.0,8.3834,8.406,8.3834,8.3909,111600.0
2014-11-17 12:50:00,11.13,11.14,11.13,11.13,120400.0,8.3909,8.3985,8.3909,8.3909,120400.0
2014-11-17 13:00:00,11.13,11.14,11.13,11.13,50400.0,8.3909,8.3985,8.3909,8.3909,50400.0
2014-11-17 13:10:00,11.13,11.15,11.13,11.15,122800.0,8.3909,8.406,8.3909,8.406,122800.0
2014-11-17 13:20:00,11.15,11.15,11.14,11.14,75200.0,8.406,8.406,8.3985,8.3985,75200.0
2014-11-17 13:30:00,11.14,11.15,11.13,11.13,80000.0,8.3985,8.406,8.3909,8.3909,80000.0
2014-11-17 13:40:00,11.13,11.14,11.13,11.13,39200.0,8.3909,8.3985,8.3909,8.3909,39200.0
2014-11-17 13:50:00,11.13,11.13,11.13,11.13,40400.0,8.3909,8.3909,8.3909,8.3909,40400.0
2014-11-17 14:00:00,11.13,11.14,11.13,11.13,30800.0,8.3909,8.3985,8.3909,8.3909,30800.0
2014-11-17 14:10:00,11.13,11.14,11.12,11.12,54800.0,8.3909,8.3985,8.3834,8.3834,54800.0
2014-11-17 14:20:00,11.12,11.12,11.11,11.12,52800.0,8.3834,8.3834,8.3759,8.3834,52800.0
2014-11-17 14:30:00,11.11,11.14,11.11,11.13,52800.0,8.3759,8.3985,8.3759,8.3909,52800.0
2014-11-17 14:40:00,11.13,11.13,11.11,11.11,62800.0,8.3909,8.3909,8.3759,8.3759,62800.0
2014-11-17 14:50:00,11.12,11.13,11.11,11.13,73200.0,8.3834,8.3909,8.3759,8.3909,73200.0
2014-11-17 15:00:00,11.13,11.13,11.12,11.13,50800.0,8.3909,8.3909,8.3834,8.3909,50800.0
2014-11-17 15:10:00,11.13,11.13,11.12,11.12,91200.0,8.3909,8.3909,8.3834,8.3834,91200.0
2014-11-17 15:20:00,11.12,11.12,11.11,11.11,83600.0,8.3834,8.3834,8.3759,8.3759,83600.0
2014-11-17 15:30:00,11.11,11.14,11.11,11.13,179600.0,8.3759,8.3985,8.3759,8.3909,179600.0
2014-11-17 15:40:00,11.14,11.14,11.11,11.12,224400.0,8.3985,8.3985,8.3759,8.3834,224400.0
2014-11-17 15:50:00,11.12,11.12,11.1,11.1,689600.0,8.3834,8.3834,8.3683,8.3683,689600.0
2014-11-18 09:30:00,11.06,11.17,11.06,11.15,102000.0,8.3382,8.4211,8.3382,8.406,102000.0
2014-11-18 09:40:00,11.15,11.15,11.13,11.14,36000.0,8.406,8.406,8.3909,8.3985,36000.0
2014-11-18 09:50:00,11.14,11.17,11.14,11.16,38000.0,8.3985,8.4211,8.3985,8.4136,38000.0
2014-11-18 10:00:00,11.17,11.18,11.17,11.18,36400.0,8.4211,8.4286,8.4211,8.4286,36400.0
2014-11-18 10:10:00,11.18,11.21,11.18,11.2,61600.0,8.4286,8.4513,8.4286,8.4437,61600.0
2014-11-18 10:20:00,11.21,11.22,11.2,11.2,79200.0,8.4513,8.4588,8.4437,8.4437,79200.0
2014-11-18 10:30:00,11.2,11.2,11.16,11.17,62800.0,8.4437,8.4437,8.4136,8.4211,62800.0
2014-11-18 10:40:00,11.17,11.19,11.15,11.19,342400.0,8.4211,8.4362,8.406,8.4362,342400.0
2014-11-18 10:50:00,11.19,11.19,11.16,11.16,41600.0,8.4362,8.4362,8.4136,8.4136,41600.0
2014-11-18 11:00:00,11.16,11.17,11.15,11.17,30800.0,8.4136,8.4211,8.406,8.4211,30800.0
2014-11-18 11:10:00,11.17,11.17,11.15,11.16,73200.0,8.4211,8.4211,8.406,8.4136,73200.0
2014-11-18 11:20:00,11.16,11.16,11.13,11.14,53200.0,8.4136,8.4136,8.3909,8.3985,53200.0
2014-11-18 11:30:00,11.14,11.15,11.13,11.14,116000.0,8.3985,8.406,8.3909,8.3985,116000.0
2014-11-18 11:40:00,11.14,11.15,11.13,11.14,284800.0,8.3985,8.406,8.3909,8.3985,284800.0
2014-11-18 11:50:00,11.14,11.15,11.14,11.15,36000.0,8.3985,8.406,8.3985,8.406,36000.0
2014-11-18 12:00:00,11.15,11.15,11.11,11.12,159600.0,8.406,8.406,8.3759,8.3834,159600.0
2014-11-18 12:10:00,11.13,11.13,11.12,11.13,14000.0,8.3909,8.3909,8.3834,8.3909,14000.0
2014-11-18 12:20:00,11.13,11.13,11.11,11.11,32400.0,8.3909,8.3909,8.3759,8.3759,32400.0
2014-11-18 12:30:00,11.11,11.12,11.1,11.1,82400.0,8.3759,8.3834,8.3683,8.3683,82400.0
2014-11-18 12:40:00,11.1,11.11,11.09,11.09,66800.0,8.3683,8.3759,8.3608,8.3608,66800.0
2014-11-18 12:50:00,11.09,11.1,11.08,11.1,90800.0,8.3608,8.3683,8.3533,8.3683,90800.0
2014-11-18 13:00:00,11.1,11.11,11.1,11.11,30000.0,8.3683,8.3759,8.3683,8.3759,30000.0
2014-11-18 13:10:00,11.11,11.12,11.1,11.12,19600.0,8.3759,8.3834,8.3683,8.3834,19600.0
2014-11-18 13:20:00,11.12,11.12,11.1,11.11,201200.0,8.3834,8.3834,8.3683,8.3759,201200.0
2014-11-18 13:30:00,11.11,11.11,11.09,11.09,244400.0,8.3759,8.3759,8.3608,8.3608,244400.0
2014-11-18 13:40:00,11.09,11.11,11.09,11.1,104000.0,8.3608,8.3759,8.3608,8.3683,104000.0
2014-11-18 13:50:00,11.1,11.11,11.1,11.11,45600.0,8.3683,8.3759,8.3683,8.3759,45600.0
2014-11-18 14:00:00,11.11,11.12,11.1,11.11,82000.0,8.3759,8.3834,8.3683,8.3759,82000.0
2014-11-18 14:10:00,11.11,11.11,11.1,11.11,64000.0,8.3759,8.3759,8.3683,8.3759,64000.0
2014-11-18 14:20:00,11.11,11.11,11.1,11.1,72800.0,8.3759,8.3759,8.3683,8.3683,72800.0
2014-11-18 14:30:00,11.1,11.11,11.1,11.11,87200.0,8.3683,8.3759,8.3683,8.3759,87200.0
2014-11-18 14:40:00,11.11,11.12,11.1,11.11,148400.0,8.3759,8.3834,8.3683,8.3759,148400.0
2014-11-18 14:50:00,11.11,11.11,11.1,11.1,70400.0,8.3759,8.3759,8.3683,8.3683,70400.0
2014-11-18 15:00:00,11.1,11.11,11.1,11.11,104000.0,8.3683,8.3759,8.3683,8.3759,104000.0
2014-11-18 15:10:00,11.11,11.12,11.11,11.11,179200.0,8.3759,8.3834,8.3759,8.3759,179200.0
2014-11-18 15:20:00,11.11,11.11,11.1,11.1,130000.0,8.3759,8.3759,8.3683,8.3683,130000.0
2014-11-18 15:30:00,11.1,11.1,11.08,11.1,124800.0,8.3683,8.3683,8.3533,8.3683,124800.0
2014-11-18 15:40:00,11.09,11.1,11.08,11.09,148400.0,8.3608,8.3683,8.3533,8.3608,148400.0
2014-11-18 15:50:00,11.09,11.1,11.07,11.09,434000.0,8.3608,8.3683,8.3457,8.3608,434000.0
2014-11-19 09:30:00,11.09,11.14,11.04,11.05,289200.0,8.3608,8.3985,8.3231,8.3306,289200.0
2014-11-19 09:40:00,11.05,11.06,11.03,11.06,24400.0,8.3306,8.3382,8.3156,8.3382,24400.0
2014-11-19 09:50:00,11.06,11.09,11.06,11.09,94000.0,8.3382,8.3608,8.3382,8.3608,94000.0
2014-11-19 10:00:00,11.09,11.1,11.07,11.09,68000.0,8.3608,8.3683,8.3457,8.3608,68000.0
2014-11-19 10:10:00,11.09,11.09,11.08,11.08,65200.0,8.3608,8.3608,8.3533,8.3533,65200.0
2014-11-19 10:20:00,11.08,11.08,11.06,11.06,122800.0,8.3533,8.3533,8.3382,8.3382,122800.0
2014-11-19 10:30:00,11.07,11.08,11.06,11.06,47600.0,8.3457,8.3533,8.3382,8.3382,47600.0
2014-11-19 10:40:00,11.05,11.07,11.04,11.06,162800.0,8.3306,8.3457,8.3231,8.3382,162800.0
2014-11-19 10:50:00,11.06,11.07,11.04,11.04,46000.0,8.3382,8.3457,8.3231,8.3231,46000.0
2014-11-19 11:00:00,11.04,11.06,11.03,11.06,69600.0,8.3231,8.3382,8.3156,8.3382,69600.0
2014-11-19 11:10:00,11.06,11.07,11.05,11.07,30400.0,8.3382,8.3457,8.3306,8.3457,30400.0
2014-11-19 11:20:00,11.07,11.07,11.06,11.06,50000.0,8.3457,8.3457,8.3382,8.3382,50000.0
2014-11-19 11:30:00,11.06,11.06,11.06,11.06,588000.0,8.3382,8.3382,8.3382,8.3382,588000.0
2014-11-19 11:40:00,11.06,11.08,11.06,11.07,33600.0,8.3382,8.3533,8.3382,8.3457,33600.0
2014-11-19 11:50:00,11.07,11.08,11.07,11.08,18400.0,8.3457,8.3533,8.3457,8.3533,18400.0
2014-11-19 12:00:00,11.08,11.1,11.08,11.09,43200.0,8.3533,8.3683,8.3533,8.3608,43200.0
2014-11-19 12:10:00,11.09,11.1,11.09,11.1,40000.0,8.3608,8.3683,8.3608,8.3683,40000.0
2014-11-19 12:20:00,11.1,11.1,11.1,11.1,23200.0,8.3683,8.3683,8.3683,8.3683,23200.0
2014-11-19 12:30:00,11.1,11.1,11.09,11.09,55600.0,8.3683,8.3683,8.3608,8.3608,55600.0
2014-11-19 12:40:00,11.1,11.11,11.09,11.1,45200.0,8.3683,8.3759,8.3608,8.3683,45200.0
2014-11-19 12:50:00,11.1,11.12,11.1,11.12,35200.0,8.3683,8.3834,8.3683,8.3834,35200.0
2014-11-19 13:00:00,11.12,11.12,11.11,11.11,30800.0,8.3834,8.3834,8.3759,8.3759,30800.0
2014-11-19 13:10:00,11.11,11.12,11.11,11.12,63200.0,8.3759,8.3834,8.3759,8.3834,63200.0
2014-11-19 13:20:00,11.12,11.14,11.12,11.13,180800.0,8.3834,8.3985,8.3834,8.3909,180800.0
2014-11-19 13:30:00,11.13,11.15,11.13,11.15,125600.0,8.3909,8.406,8.3909,8.406,125600.0
2014-11-19 13:40:00,11.15,11.15,11.15,11.15,274400.0,8.406,8.406,8.406,8.406,274400.0
2014-11-19 13:50:00,11.15,11.15,11.14,11.15,61600.0,8.406,8.406,8.3985,8.406,61600.0
2014-11-19 14:00:00,11.15,11.19,11.14,11.18,132800.0,8.406,8.4362,8.3985,8.4286,132800.0
2014-11-19 14:10:00,11.17,11.18,11.16,11.18,70800.0,8.4211,8.4286,8.4136,8.4286,70800.0
2014-11-19 14:20:00,11.17,11.18,11.15,11.16,81200.0,8.4211,8.4286,8.406,8.4136,81200.0
2014-11-19 14:30:00,11.16,11.18,11.15,11.16,132000.0,8.4136,8.4286,8.406,8.4136,132000.0
2014-11-19 14:40:00,11.17,11.17,11.15,11.15,59600.0,8.4211,8.4211,8.406,8.406,59600.0
2014-11-19 14:50:00,11.15,11.17,11.15,11.16,58800.0,8.406,8.4211,8.406,8.4136,58800.0
2014-11-19 15:00:00,11.15,11.17,11.15,11.15,67200.0,8.406,8.4211,8.406,8.406,67200.0
2014-11-19 15:10:00,11.15,11.17,11.15,11.17,76400.0,8.406,8.4211,8.406,8.4211,76400.0
2014-11-19 15:20:00,11.17,11.19,11.17,11.17,148800.0,8.4211,8.4362,8.4211,8.4211,148800.0
2014-11-19 15:30:00,11.17,11.17,11.15,11.15,94000.0,8.4211,8.4211,8.406,8.406,94000.0
2014-11-19 15:40:00,11.15,11.15,11.13,11.15,208800.0,8.406,8.406,8.3909,8.406,208800.0
2014-11-19 15:50:00,11.15,11.19,11.15,11.17,842000.0,8.406,8.4362,8.406,8.4211,842000.0
2014-11-20 09:30:00,11.09,11.18,11.09,11.16,174000.0,8.3608,8.4286,8.3608,8.4136,174000.0
2014-11-20 09:40:00,11.17,11.2,11.17,11.2,92800.0,8.4211,8.4437,8.4211,8.4437,92800.0
2014-11-20 09:50:00,11.2,11.24,11.2,11.22,54400.0,8.4437,8.4739,8.4437,8.4588,54400.0
2014-11-20 10:00:00,11.22,11.24,11.21,11.24,59600.0,8.4588,8.4739,8.4513,8.4739,59600.0
2014-11-20 10:10:00,11.24,11.24,11.23,11.24,46000.0,8.4739,8.4739,8.4663,8.4739,46000.0
2014-11-20 10:20:00,11.24,11.29,11.23,11.29,119600.0,8.4739,8.5116,8.4663,8.5116,119600.0
2014-11-20 10:30:00,11.29,11.29,11.26,11.26,87200.0,8.5116,8.5116,8.489,8.489,87200.0
2014-11-20 10:40:00,11.26,11.27,11.26,11.26,40000.0,8.489,8.4965,8.489,8.489,40000.0
2014-11-20 10:50:00,11.26,11.27,11.26,11.26,247200.0,8.489,8.4965,8.489,8.489,247200.0
2014-11-20 11:00:00,11.26,11.26,11.24,11.24,701200.0,8.489,8.489,8.4739,8.4739,701200.0
2014-11-20 11:10:00,11.24,11.27,11.23,11.25,389200.0,8.4739,8.4965,8.4663,8.4814,389200.0
2014-11-20 11:20:00,11.26,11.26,11.25,11.26,66400.0,8.489,8.489,8.4814,8.489,66400.0
2014-11-20 11:30:00,11.26,11.26,11.25,11.25,187600.0,8.489,8.489,8.4814,8.4814,187600.0
2014-11-20 11:40:00,11.25,11.26,11.25,11.26,55200.0,8.4814,8.489,8.4814,8.489,55200.0
2014-11-20 11:50:00,11.25,11.26,11.25,11.25,80400.0,8.4814,8.489,8.4814,8.4814,80400.0
2014-11-20 12:00:00,11.25,11.25,11.25,11.25,57600.0,8.4814,8.4814,8.4814,8.4814,57600.0
2014-11-20 12:10:00,11.25,11.26,11.25,11.26,69200.0,8.4814,8.489,8.4814,8.489,69200.0
2014-11-20 12:20:00,11.25,11.26,11.25,11.25,48000.0,8.4814,8.489,8.4814,8.4814,48000.0
2014-11-20 12:30:00,11.26,11.26,11.25,11.26,64400.0,8.489,8.489,8.4814,8.489,64400.0
2014-11-20 12:40:00,11.26,11.26,11.25,11.25,80400.0,8.489,8.489,8.4814,8.4814,80400.0
2014-11-20 12:50:00,11.25,11.26,11.25,11.26,83200.0,8.4814,8.489,8.4814,8.489,83200.0
2014-11-20 13:00:00,11.26,11.26,11.25,11.25,57600.0,8.489,8.489,8.4814,8.4814,57600.0
2014-11-20 13:10:00,11.25,11.26,11.25,11.25,44800.0,8.4814,8.489,8.4814,8.4814,44800.0
2014-11-20 13:20:00,11.25,11.26,11.25,11.26,76400.0,8.4814,8.489,8.4814,8.489,76400.0
2014-11-20 13:30:00,11.26,11.26,11.25,11.25,143200.0,8.489,8.489,8.4814,8.4814,143200.0
2014-11-20 13:40:00,11.25,11.26,11.25,11.26,169600.0,8.4814,8.489,8.4814,8.489,169600.0
2014-11-20 13:50:00,11.25,11.25,11.24,11.25,121200.0,8.4814,8.4814,8.4739,8.4814,121200.0
2014-11-20 14:00:00,11.25,11.26,11.24,11.25,116800.0,8.4814,8.489,8.4739,8.4814,116800.0
2014-11-20 14:10:00,11.25,11.26,11.25,11.25,76800.0,8.4814,8.489,8.4814,8.4814,76800.0
2014-11-20 14:20:00,11.26,11.26,11.25,11.25,110400.0,8.489,8.489,8.4814,8.4814,110400.0
2014-11-20 14:30:00,11.25,11.26,11.24,11.25,98800.0,8.4814,8.489,8.4739,8.4814,98800.0
2014-11-20 14:40:00,11.25,11.26,11.24,11.24,70000.0,8.4814,8.489,8.4739,8.4739,70000.0
2014-11-20 14:50:00,11.24,11.26,11.24,11.24,112000.0,8.4739,8.489,8.4739,8.4739,112000.0
2014-11-20 15:00:00,11.24,11.26,11.24,11.26,394400.0,8.4739,8.489,8.4739,8.489,394400.0
2014-11-20 15:10:00,11.25,11.25,11.24,11.25,378000.0,8.4814,8.4814,8.4739,8.4814,378000.0
2014-11-20 15:20:00,11.25,11.26,11.25,11.25,149200.0,8.4814,8.489,8.4814,8.4814,149200.0
2014-11-20 15:30:00,11.25,11.26,11.24,11.25,257600.0,8.4814,8.489,8.4739,8.4814,257600.0
2014-11-20 15:40:00,11.25,11.26,11.25,11.25,327200.0,8.4814,8.489,8.4814,8.4814,327200.0
2014-11-20 15:50:00,11.25,11.26,11.24,11.26,610400.0,8.4814,8.489,8.4739,8.489,610400.0
2014-11-21 09:30:00,11.36,11.4,11.3,11.31,1050400.0,8.5643,8.5945,8.5191,8.5267,1050400.0
2014-11-21 09:40:00,11.31,11.33,11.3,11.33,274400.0,8.5267,8.5417,8.5191,8.5417,274400.0
2014-11-21 09:50:00,11.33,11.35,11.32,11.33,121200.0,8.5417,8.5568,8.5342,8.5417,121200.0
2014-11-21 10:00:00,11.33,11.33,11.27,11.28,308400.0,8.5417,8.5417,8.4965,8.504,308400.0
2014-11-21 10:10:00,11.28,11.3,11.26,11.27,256400.0,8.504,8.5191,8.489,8.4965,256400.0
2014-11-21 10:20:00,11.27,11.3,11.26,11.28,171200.0,8.4965,8.5191,8.489,8.504,171200.0
2014-11-21 10:30:00,11.28,11.28,11.26,11.26,150400.0,8.504,8.504,8.489,8.489,150400.0
2014-11-21 10:40:00,11.27,11.27,11.25,11.26,250800.0,8.4965,8.4965,8.4814,8.489,250800.0
2014-11-21 10:50:00,11.26,11.28,11.25,11.27,122400.0,8.489,8.504,8.4814,8.4965,122400.0
2014-11-21 11:00:00,11.27,11.27,11.25,11.27,1230000.0,8.4965,8.4965,8.4814,8.4965,1230000.0
2014-11-21 11:10:00,11.27,11.31,11.27,11.28,234000.0,8.4965,8.5267,8.4965,8.504,234000.0
2014-11-21 11:20:00,11.28,11.31,11.28,11.3,71600.0,8.504,8.5267,8.504,8.5191,71600.0
2014-11-21 11:30:00,11.3,11.32,11.3,11.3,104000.0,8.5191,8.5342,8.5191,8.5191,104000.0
2014-11-21 11:40:00,11.3,11.31,11.29,11.29,120000.0,8.5191,8.5267,8.5116,8.5116,120000.0
2014-11-21 11:50:00,11.29,11.3,11.27,11.3,270000.0,8.5116,8.5191,8.4965,8.5191,270000.0
2014-11-21 12:00:00,11.29,11.31,11.29,11.29,100000.0,8.5116,8.5267,8.5116,8.5116,100000.0
2014-11-21 12:10:00,11.3,11.3,11.28,11.28,42800.0,8.5191,8.5191,8.504,8.504,42800.0
2014-11-21 12:20:00,11.28,11.28,11.26,11.28,108000.0,8.504,8.504,8.489,8.504,108000.0
2014-11-21 12:30:00,11.28,11.3,11.28,11.29,72000.0,8.504,8.5191,8.504,8.5116,72000.0
2014-11-21 12:40:00,11.29,11.31,11.29,11.3,116800.0,8.5116,8.5267,8.5116,8.5191,116800.0
2014-11-21 12:50:00,11.3,11.31,11.28,11.28,69600.0,8.5191,8.5267,8.504,8.504,69600.0
2014-11-21 13:00:00,11.28,11.28,11.27,11.28,64800.0,8.504,8.504,8.4965,8.504,64800.0
2014-11-21 13:10:00,11.28,11.28,11.27,11.27,145200.0,8.504,8.504,8.4965,8.4965,145200.0
2014-11-21 13:20:00,11.27,11.28,11.27,11.27,88400.0,8.4965,8.504,8.4965,8.4965,88400.0
2014-11-21 13:30:00,11.27,11.28,11.27,11.28,213200.0,8.4965,8.504,8.4965,8.504,213200.0
2014-11-21 13:40:00,11.28,11.29,11.27,11.29,61600.0,8.504,8.5116,8.4965,8.5116,61600.0
2014-11-21 13:50:00,11.28,11.31,11.27,11.28,127600.0,8.504,8.5267,8.4965,8.504,127600.0
2014-11-21 14:00:00,11.28,11.29,11.27,11.28,81200.0,8.504,8.5116,8.4965,8.504,81200.0
2014-11-21 14:10:00,11.29,11.29,11.28,11.28,41200.0,8.5116,8.5116,8.504,8.504,41200.0
2014-11-21 14:20:00,11.28,11.29,11.28,11.29,192400.0,8.504,8.5116,8.504,8.5116,192400.0
2014-11-21 14:30:00,11.29,11.29,11.27,11.28,441200.0,8.5116,8.5116,8.4965,8.504,441200.0
2014-11-21 14:40:00,11.29,11.3,11.28,11.29,78800.0,8.5116,8.5191,8.504,8.5116,78800.0
2014-11-21 14:50:00,11.29,11.29,11.28,11.29,158400.0,8.5116,8.5116,8.504,8.5116,158400.0
2014-11-21 15:00:00,11.29,11.3,11.28,11.28,327200.0,8.5116,8.5191,8.504,8.504,327200.0
2014-11-21 15:10:00,11.28,11.3,11.28,11.28,272000.0,8.504,8.5191,8.504,8.504,272000.0
2014-11-21 15:20:00,11.28,11.29,11.28,11.28,79600.0,8.504,8.5116,8.504,8.504,79600.0
2014-11-21 15:30:00,11.28,11.3,11.28,11.29,524800.0,8.504,8.5191,8.504,8.5116,524800.0
2014-11-21 15:40:00,11.28,11.3,11.28,11.29,246800.0,8.504,8.5191,8.504,8.5116,246800.0
2014-11-21 15:50:00,11.3,11.3,11.28,11.3,994000.0,8.5191,8.5191,8.504,8.5191,994000.0
2014-11-24 09:30:00,11.32,11.37,11.31,11.33,120000.0,8.5342,8.5719,8.5267,8.5417,120000.0
2014-11-24 09:40:00,11.33,11.33,11.28,11.3,138800.0,8.5417,8.5417,8.504,8.5191,138800.0
2014-11-24 09:50:00,11.3,11.31,11.29,11.29,89200.0,8.5191,8.5267,8.5116,8.5116,89200.0
2014-11-24 10:00:00,11.29,11.32,11.28,11.3,297600.0,8.5116,8.5342,8.504,8.5191,297600.0
2014-11-24 10:10:00,11.3,11.31,11.29,11.29,70800.0,8.5191,8.5267,8.5116,8.5116,70800.0
2014-11-24 10:20:00,11.29,11.3,11.29,11.3,73600.0,8.5116,8.5191,8.5116,8.5191,73600.0
2014-11-24 10:30:00,11.3,11.31,11.3,11.3,51600.0,8.5191,8.5267,8.5191,8.5191,51600.0
2014-11-24 10:40:00,11.3,11.31,11.3,11.3,55600.0,8.5191,8.5267,8.5191,8.5191,55600.0
2014-11-24 10:50:00,11.3,11.3,11.3,11.3,230000.0,8.5191,8.5191,8.5191,8.5191,230000.0
2014-11-24 11:00:00,11.31,11.31,11.3,11.3,74400.0,8.5267,8.5267,8.5191,8.5191,74400.0
2014-11-24 11:10:00,11.3,11.31,11.3,11.3,92400.0,8.5191,8.5267,8.5191,8.5191,92400.0
2014-11-24 11:20:00,11.3,11.31,11.3,11.3,28000.0,8.5191,8.5267,8.5191,8.5191,28000.0
2014-11-24 11:30:00,11.3,11.31,11.3,11.3,157600.0,8.5191,8.5267,8.5191,8.5191,157600.0
2014-11-24 11:40:00,11.3,11.3,11.29,11.3,368000.0,8.5191,8.5191,8.5116,8.5191,368000.0
2014-11-24 11:50:00,11.3,11.3,11.29,11.3,113200.0,8.5191,8.5191,8.5116,8.5191,113200.0
2014-11-24 12:00:00,11.3,11.31,11.3,11.3,107600.0,8.5191,8.5267,8.5191,8.5191,107600.0
2014-11-24 12:10:00,11.3,11.31,11.3,11.3,79600.0,8.5191,8.5267,8.5191,8.5191,79600.0
2014-11-24 12:20:00,11.3,11.3,11.29,11.29,89200.0,8.5191,8.5191,8.5116,8.5116,89200.0
2014-11-24 12:30:00,11.29,11.29,11.28,11.29,62000.0,8.5116,8.5116,8.504,8.5116,62000.0
2014-11-24 12:40:00,11.29,11.29,11.29,11.29,45600.0,8.5116,8.5116,8.5116,8.5116,45600.0
2014-11-24 12:50:00,11.29,11.29,11.27,11.28,217200.0,8.5116,8.5116,8.4965,8.504,217200.0
2014-11-24 13:00:00,11.28,11.28,11.27,11.27,75600.0,8.504,8.504,8.4965,8.4965,75600.0
2014-11-24 13:10:00,11.27,11.28,11.27,11.28,106000.0,8.4965,8.504,8.4965,8.504,106000.0
2014-11-24 13:20:00,11.28,11.29,11.28,11.29,55600.0,8.504,8.5116,8.504,8.5116,55600.0
2014-11-24 13:30:00,11.29,11.29,11.28,11.29,40000.0,8.5116,8.5116,8.504,8.5116,40000.0
2014-11-24 13:40:00,11.29,11.29,11.28,11.29,48000.0,8.5116,8.5116,8.504,8.5116,48000.0
2014-11-24 13:50:00,11.29,11.29,11.28,11.29,51600.0,8.5116,8.5116,8.504,8.5116,51600.0
2014-11-24 14:00:00,11.29,11.31,11.29,11.3,185200.0,8.5116,8.5267,8.5116,8.5191,185200.0
2014-11-24 14:10:00,11.29,11.3,11.29,11.3,60400.0,8.5116,8.5191,8.5116,8.5191,60400.0
2014-11-24 14:20:00,11.3,11.3,11.29,11.29,79600.0,8.5191,8.5191,8.5116,8.5116,79600.0
2014-11-24 14:30:00,11.29,11.29,11.28,11.28,136000.0,8.5116,8.5116,8.504,8.504,136000.0
2014-11-24 14:40:00,11.28,11.29,11.28,11.29,78400.0,8.504,8.5116,8.504,8.5116,78400.0
2014-11-24 14:50:00,11.29,11.3,11.28,11.28,204400.0,8.5116,8.5191,8.504,8.504,204400.0
2014-11-24 15:00:00,11.28,11.29,11.27,11.29,183600.0,8.504,8.5116,8.4965,8.5116,183600.0
2014-11-24 15:10:00,11.28,11.29,11.28,11.28,92400.0,8.504,8.5116,8.504,8.504,92400.0
2014-11-24 15:20:00,11.28,11.29,11.28,11.28,111600.0,8.504,8.5116,8.504,8.504,111600.0
2014-11-24 15:30:00,11.28,11.29,11.28,11.28,142400.0,8.504,8.5116,8.504,8.504,142400.0
2014-11-24 15:40:00,11.28,11.3,11.28,11.29,237600.0,8.504,8.5191,8.504,8.5116,237600.0
2014-11-24 15:50:00,11.29,11.31,11.29,11.31,791600.0,8.5116,8.5267,8.5116,8.5267,791600.0
2014-11-25 09:30:00,11.2,11.31,11.2,11.3,311600.0,8.4437,8.5267,8.4437,8.5191,311600.0
2014-11-25 09:40:00,11.31,11.36,11.31,11.35,397200.0,8.5267,8.5643,8.5267,8.5568,397200.0
2014-11-25 09:50:00,11.35,11.35,11.32,11.33,67200.0,8.5568,8.5568,8.5342,8.5417,67200.0
2014-11-25 10:00:00,11.32,11.32,11.3,11.32,152800.0,8.5342,8.5342,8.5191,8.5342,152800.0
2014-11-25 10:10:00,11.32,11.34,11.31,11.32,168400.0,8.5342,8.5493,8.5267,8.5342,168400.0
2014-11-25 10:20:00,11.32,11.35,11.31,11.35,84000.0,8.5342,8.5568,8.5267,8.5568,84000.0
2014-11-25 10:30:00,11.35,11.35,11.31,11.32,79600.0,8.5568,8.5568,8.5267,8.5342,79600.0
2014-11-25 10:40:00,11.32,11.33,11.31,11.31,83200.0,8.5342,8.5417,8.5267,8.5267,83200.0
2014-11-25 10:50:00,11.31,11.33,11.31,11.32,105600.0,8.5267,8.5417,8.5267,8.5342,105600.0
2014-11-25 11:00:00,11.31,11.32,11.31,11.31,107200.0,8.5267,8.5342,8.5267,8.5267,107200.0
2014-11-25 11:10:00,11.31,11.31,11.31,11.31,195200.0,8.5267,8.5267,8.5267,8.5267,195200.0
2014-11-25 11:20:00,11.31,11.31,11.3,11.3,129200.0,8.5267,8.5267,8.5191,8.5191,129200.0
2014-11-25 11:30:00,11.3,11.33,11.3,11.31,239600.0,8.5191,8.5417,8.5191,8.5267,239600.0
2014-11-25 11:40:00,11.31,11.33,11.3,11.33,114400.0,8.5267,8.5417,8.5191,8.5417,114400.0
2014-11-25 11:50:00,11.32,11.33,11.31,11.33,133200.0,8.5342,8.5417,8.5267,8.5417,133200.0
2014-11-25 12:00:00,11.33,11.35,11.33,11.33,41200.0,8.5417,8.5568,8.5417,8.5417,41200.0
2014-11-25 12:10:00,11.34,11.34,11.32,11.33,65600.0,8.5493,8.5493,8.5342,8.5417,65600.0
2014-11-25 12:20:00,11.33,11.34,11.32,11.34,72800.0,8.5417,8.5493,8.5342,8.5493,72800.0
2014-11-25 12:30:00,11.34,11.36,11.34,11.36,50000.0,8.5493,8.5643,8.5493,8.5643,50000.0
2014-11-25 12:40:00,11.36,11.38,11.35,11.38,118000.0,8.5643,8.5794,8.5568,8.5794,118000.0
2014-11-25 12:50:00,11.38,11.38,11.37,11.37,42000.0,8.5794,8.5794,8.5719,8.5719,42000.0
2014-11-25 13:00:00,11.37,11.38,11.35,11.36,54800.0,8.5719,8.5794,8.5568,8.5643,54800.0
2014-11-25 13:10:00,11.36,11.36,11.34,11.34,61600.0,8.5643,8.5643,8.5493,8.5493,61600.0
2014-11-25 13:20:00,11.34,11.36,11.34,11.36,63600.0,8.5493,8.5643,8.5493,8.5643,63600.0
2014-11-25 13:30:00,11.36,11.36,11.35,11.36,23600.0,8.5643,8.5643,8.5568,8.5643,23600.0
2014-11-25 13:40:00,11.35,11.36,11.35,11.36,55600.0,8.5568,8.5643,8.5568,8.5643,55600.0
2014-11-25 13:50:00,11.35,11.36,11.35,11.35,77200.0,8.5568,8.5643,8.5568,8.5568,77200.0
2014-11-25 14:00:00,11.35,11.35,11.35,11.35,61600.0,8.5568,8.5568,8.5568,8.5568,61600.0
2014-11-25 14:10:00,11.35,11.36,11.35,11.35,49600.0,8.5568,8.5643,8.5568,8.5568,49600.0
2014-11-25 14:20:00,11.35,11.36,11.35,11.36,94400.0,8.5568,8.5643,8.5568,8.5643,94400.0
2014-11-25 14:30:00,11.36,11.37,11.35,11.36,299200.0,8.5643,8.5719,8.5568,8.5643,299200.0
2014-11-25 14:40:00,11.36,11.36,11.35,11.35,91600.0,8.5643,8.5643,8.5568,8.5568,91600.0
2014-11-25 14:50:00,11.35,11.35,11.34,11.35,120400.0,8.5568,8.5568,8.5493,8.5568,120400.0
2014-11-25 15:00:00,11.35,11.35,11.34,11.34,180000.0,8.5568,8.5568,8.5493,8.5493,180000.0
2014-11-25 15:10:00,11.34,11.35,11.34,11.34,140000.0,8.5493,8.5568,8.5493,8.5493,140000.0
2014-11-25 15:20:00,11.34,11.35,11.34,11.35,166400.0,8.5493,8.5568,8.5493,8.5568,166400.0
2014-11-25 15:30:00,11.35,11.35,11.34,11.34,111200.0,8.5568,8.5568,8.5493,8.5493,111200.0
2014-11-25 15:40:00,11.34,11.34,11.33,11.34,317200.0,8.5493,8.5493,8.5417,8.5493,317200.0
2014-11-25 15:50:00,11.34,11.34,11.33,11.33,555200.0,8.5493,8.5493,8.5417,8.5417,555200.0
2014-11-26 09:30:00,11.32,11.35,11.29,11.29,112000.0,8.5342,8.5568,8.5116,8.5116,112000.0
2014-11-26 09:40:00,11.29,11.3,11.27,11.29,143600.0,8.5116,8.5191,8.4965,8.5116,143600.0
2014-11-26 09:50:00,11.29,11.3,11.28,11.3,73200.0,8.5116,8.5191,8.504,8.5191,73200.0
2014-11-26 10:00:00,11.29,11.3,11.28,11.29,362800.0,8.5116,8.5191,8.504,8.5116,362800.0
2014-11-26 10:10:00,11.28,11.3,11.28,11.3,32400.0,8.504,8.5191,8.504,8.5191,32400.0
2014-11-26 10:20:00,11.3,11.31,11.3,11.31,46000.0,8.5191,8.5267,8.5191,8.5267,46000.0
2014-11-26 10:30:00,11.3,11.31,11.3,11.31,87600.0,8.5191,8.5267,8.5191,8.5267,87600.0
2014-11-26 10:40:00,11.31,11.31,11.3,11.31,96400.0,8.5267,8.5267,8.5191,8.5267,96400.0
2014-11-26 10:50:00,11.31,11.31,11.3,11.3,157200.0,8.5267,8.5267,8.5191,8.5191,157200.0
2014-11-26 11:00:00,11.3,11.31,11.3,11.3,138400.0,8.5191,8.5267,8.5191,8.5191,138400.0
2014-11-26 11:10:00,11.3,11.31,11.3,11.3,30800.0,8.5191,8.5267,8.5191,8.5191,30800.0
2014-11-26 11:20:00,11.3,11.31,11.3,11.3,49200.0,8.5191,8.5267,8.5191,8.5191,49200.0
2014-11-26 11:30:00,11.3,11.31,11.3,11.3,51200.0,8.5191,8.5267,8.5191,8.5191,51200.0
2014-11-26 11:40:00,11.3,11.31,11.3,11.31,87600.0,8.5191,8.5267,8.5191,8.5267,87600.0
2014-11-26 11:50:00,11.31,11.31,11.31,11.31,33600.0,8.5267,8.5267,8.5267,8.5267,33600.0
2014-11-26 12:00:00,11.31,11.31,11.31,11.31,58400.0,8.5267,8.5267,8.5267,8.5267,58400.0
2014-11-26 12:10:00,11.31,11.31,11.31,11.31,54400.0,8.5267,8.5267,8.5267,8.5267,54400.0
2014-11-26 12:20:00,11.31,11.31,11.3,11.3,43600.0,8.5267,8.5267,8.5191,8.5191,43600.0
2014-11-26 12:30:00,11.3,11.3,11.29,11.3,57200.0,8.5191,8.5191,8.5116,8.5191,57200.0
2014-11-26 12:40:00,11.29,11.3,11.29,11.29,38800.0,8.5116,8.5191,8.5116,8.5116,38800.0
2014-11-26 12:50:00,11.29,11.3,11.29,11.3,53600.0,8.5116,8.5191,8.5116,8.5191,53600.0
2014-11-26 13:00:00,11.3,11.31,11.3,11.3,144800.0,8.5191,8.5267,8.5191,8.5191,144800.0
2014-11-26 13:10:00,11.3,11.31,11.29,11.3,56000.0,8.5191,8.5267,8.5116,8.5191,56000.0
2014-11-26 13:20:00,11.3,11.3,11.29,11.29,32000.0,8.5191,8.5191,8.5116,8.5116,32000.0
2014-11-26 13:30:00,11.29,11.3,11.29,11.29,58800.0,8.5116,8.5191,8.5116,8.5116,58800.0
2014-11-26 13:40:00,11.3,11.3,11.29,11.29,81200.0,8.5191,8.5191,8.5116,8.5116,81200.0
2014-11-26 13:50:00,11.3,11.3,11.28,11.28,64400.0,8.5191,8.5191,8.504,8.504,64400.0
2014-11-26 14:00:00,11.28,11.28,11.27,11.27,37600.0,8.504,8.504,8.4965,8.4965,37600.0
2014-11-26 14:10:00,11.27,11.27,11.26,11.27,56000.0,8.4965,8.4965,8.489,8.4965,56000.0
2014-11-26 14:20:00,11.27,11.28,11.27,11.28,52000.0,8.4965,8.504,8.4965,8.504,52000.0
2014-11-26 14:30:00,11.28,11.28,11.27,11.27,51200.0,8.504,8.504,8.4965,8.4965,51200.0
2014-11-26 14:40:00,11.27,11.29,11.27,11.28,82400.0,8.4965,8.5116,8.4965,8.504,82400.0
2014-11-26 14:50:00,11.28,11.29,11.28,11.29,77200.0,8.504,8.5116,8.504,8.5116,77200.0
2014-11-26 15:00:00,11.29,11.29,11.28,11.28,76800.0,8.5116,8.5116,8.504,8.504,76800.0
2014-11-26 15:10:00,11.28,11.29,11.27,11.29,49200.0,8.504,8.5116,8.4965,8.5116,49200.0
2014-11-26 15:20:00,11.28,11.29,11.28,11.29,87600.0,8.504,8.5116,8.504,8.5116,87600.0
2014-11-26 15:30:00,11.29,11.29,11.27,11.28,191600.0,8.5116,8.5116,8.4965,8.504,191600.0
2014-11-26 15:40:00,11.28,11.3,11.28,11.3,132800.0,8.504,8.5191,8.504,8.5191,132800.0
2014-11-26 15:50:00,11.3,11.32,11.29,11.31,612400.0,8.5191,8.5342,8.5116,8.5267,612400.0
2014-11-28 09:30:00,11.3,11.32,11.22,11.29,435600.0,8.5191,8.5342,8.4588,8.5116,435600.0
2014-11-28 09:40:00,11.28,11.3,11.26,11.28,170400.0,8.504,8.5191,8.489,8.504,170400.0
2014-11-28 09:50:00,11.28,11.34,11.28,11.31,153200.0,8.504,8.5493,8.504,8.5267,153200.0
2014-11-28 10:00:00,11.31,11.34,11.29,11.3,111200.0,8.5267,8.5493,8.5116,8.5191,111200.0
2014-11-28 10:10:00,11.31,11.34,11.31,11.33,113600.0,8.5267,8.5493,8.5267,8.5417,113600.0
2014-11-28 10:20:00,11.33,11.33,11.32,11.33,159200.0,8.5417,8.5417,8.5342,8.5417,159200.0
2014-11-28 10:30:00,11.33,11.34,11.33,11.33,85200.0,8.5417,8.5493,8.5417,8.5417,85200.0
2014-11-28 10:40:00,11.33,11.35,11.32,11.33,154000.0,8.5417,8.5568,8.5342,8.5417,154000.0
2014-11-28 10:50:00,11.33,11.34,11.31,11.34,75600.0,8.5417,8.5493,8.5267,8.5493,75600.0
2014-11-28 11:00:00,11.34,11.35,11.33,11.34,78400.0,8.5493,8.5568,8.5417,8.5493,78400.0
2014-11-28 11:10:00,11.34,11.35,11.32,11.32,91600.0,8.5493,8.5568,8.5342,8.5342,91600.0
2014-11-28 11:20:00,11.33,11.34,11.32,11.33,168400.0,8.5417,8.5493,8.5342,8.5417,168400.0
2014-11-28 11:30:00,11.33,11.33,11.31,11.33,117600.0,8.5417,8.5417,8.5267,8.5417,117600.0
2014-11-28 11:40:00,11.33,11.33,11.31,11.31,114400.0,8.5417,8.5417,8.5267,8.5267,114400.0
2014-11-28 11:50:00,11.31,11.33,11.31,11.32,81200.0,8.5267,8.5417,8.5267,8.5342,81200.0
2014-11-28 12:00:00,11.32,11.32,11.31,11.31,90400.0,8.5342,8.5342,8.5267,8.5267,90400.0
2014-11-28 12:10:00,11.31,11.31,11.3,11.3,101200.0,8.5267,8.5267,8.5191,8.5191,101200.0
2014-11-28 12:20:00,11.3,11.32,11.3,11.3,119600.0,8.5191,8.5342,8.5191,8.5191,119600.0
2014-11-28 12:30:00,11.3,11.3,11.29,11.3,140800.0,8.5191,8.5191,8.5116,8.5191,140800.0
2014-11-28 12:40:00,11.3,11.31,11.29,11.3,173200.0,8.5191,8.5267,8.5116,8.5191,173200.0
2014-11-28 12:50:00,11.3,11.31,11.26,11.3,535600.0,8.5191,8.5267,8.489,8.5191,535600.0
2014-12-01 09:30:00,11.26,11.3,11.23,11.26,429200.0,8.489,8.5191,8.4663,8.489,429200.0
2014-12-01 09:40:00,11.25,11.26,11.17,11.19,361600.0,8.4814,8.489,8.4211,8.4362,361600.0
2014-12-01 09:50:00,11.18,11.21,11.17,11.19,352800.0,8.4286,8.4513,8.4211,8.4362,352800.0
2014-12-01 10:00:00,11.18,11.2,11.18,11.18,130800.0,8.4286,8.4437,8.4286,8.4286,130800.0
2014-12-01 10:10:00,11.19,11.24,11.19,11.21,143600.0,8.4362,8.4739,8.4362,8.4513,143600.0
2014-12-01 10:20:00,11.21,11.23,11.21,11.21,130400.0,8.4513,8.4663,8.4513,8.4513,130400.0
2014-12-01 10:30:00,11.21,11.21,11.17,11.17,226800.0,8.4513,8.4513,8.4211,8.4211,226800.0
2014-12-01 10:40:00,11.17,11.17,11.14,11.14,184800.0,8.4211,8.4211,8.3985,8.3985,184800.0
2014-12-01 10:50:00,11.15,11.16,11.13,11.15,138400.0,8.406,8.4136,8.3909,8.406,138400.0
2014-12-01 11:00:00,11.15,11.16,11.15,11.15,202800.0,8.406,8.4136,8.406,8.406,202800.0
2014-12-01 11:10:00,11.15,11.17,11.12,11.16,186400.0,8.406,8.4211,8.3834,8.4136,186400.0
2014-12-01 11:20:00,11.16,11.17,11.14,11.15,227200.0,8.4136,8.4211,8.3985,8.406,227200.0
2014-12-01 11:30:00,11.15,11.16,11.13,11.13,67600.0,8.406,8.4136,8.3909,8.3909,67600.0
2014-12-01 11:40:00,11.13,11.13,11.12,11.12,86400.0,8.3909,8.3909,8.3834,8.3834,86400.0
2014-12-01 11:50:00,11.12,11.13,11.12,11.12,80400.0,8.3834,8.3909,8.3834,8.3834,80400.0
2014-12-01 12:00:00,11.12,11.14,11.12,11.14,106000.0,8.3834,8.3985,8.3834,8.3985,106000.0
2014-12-01 12:10:00,11.14,11.17,11.14,11.16,95200.0,8.3985,8.4211,8.3985,8.4136,95200.0
2014-12-01 12:20:00,11.17,11.19,11.16,11.17,146400.0,8.4211,8.4362,8.4136,8.4211,146400.0
2014-12-01 12:30:00,11.17,11.18,11.16,11.16,66800.0,8.4211,8.4286,8.4136,8.4136,66800.0
2014-12-01 12:40:00,11.16,11.17,11.15,11.15,54000.0,8.4136,8.4211,8.406,8.406,54000.0
2014-12-01 12:50:00,11.15,11.18,11.15,11.18,129200.0,8.406,8.4286,8.406,8.4286,129200.0
2014-12-01 13:00:00,11.18,11.19,11.17,11.17,70000.0,8.4286,8.4362,8.4211,8.4211,70000.0
2014-12-01 13:10:00,11.17,11.18,11.16,11.16,54000.0,8.4211,8.4286,8.4136,8.4136,54000.0
2014-12-01 13:20:00,11.16,11.17,11.15,11.15,63600.0,8.4136,8.4211,8.406,8.406,63600.0
2014-12-01 13:30:00,11.15,11.18,11.15,11.18,64000.0,8.406,8.4286,8.406,8.4286,64000.0
2014-12-01 13:40:00,11.18,11.18,11.17,11.18,72400.0,8.4286,8.4286,8.4211,8.4286,72400.0
2014-12-01 13:50:00,11.18,11.18,11.15,11.15,76400.0,8.4286,8.4286,8.406,8.406,76400.0
2014-12-01 14:00:00,11.15,11.15,11.13,11.13,71600.0,8.406,8.406,8.3909,8.3909,71600.0
2014-12-01 14:10:00,11.13,11.15,11.12,11.15,110000.0,8.3909,8.406,8.3834,8.406,110000.0
2014-12-01 14:20:00,11.15,11.15,11.13,11.14,89200.0,8.406,8.406,8.3909,8.3985,89200.0
2014-12-01 14:30:00,11.14,11.15,11.13,11.15,131200.0,8.3985,8.406,8.3909,8.406,131200.0
2014-12-01 14:40:00,11.15,11.15,11.13,11.13,99200.0,8.406,8.406,8.3909,8.3909,99200.0
2014-12-01 14:50:00,11.13,11.15,11.13,11.13,104800.0,8.3909,8.406,8.3909,8.3909,104800.0
2014-12-01 15:00:00,11.13,11.15,11.13,11.13,106000.0,8.3909,8.406,8.3909,8.3909,106000.0
2014-12-01 15:10:00,11.14,11.16,11.14,11.15,140000.0,8.3985,8.4136,8.3985,8.406,140000.0
2014-12-01 15:20:00,11.15,11.16,11.15,11.15,144000.0,8.406,8.4136,8.406,8.406,144000.0
2014-12-01 15:30:00,11.15,11.16,11.13,11.13,237200.0,8.406,8.4136,8.3909,8.3909,237200.0
2014-12-01 15:40:00,11.13,11.14,11.12,11.13,195600.0,8.3909,8.3985,8.3834,8.3909,195600.0
2014-12-01 15:50:00,11.13,11.13,11.11,11.11,538400.0,8.3909,8.3909,8.3759,8.3759,538400.0
2014-12-02 09:30:00,11.08,11.13,11.04,11.12,108800.0,8.3533,8.3909,8.3231,8.3834,108800.0
2014-12-02 09:40:00,11.12,11.12,11.07,11.08,45200.0,8.3834,8.3834,8.3457,8.3533,45200.0
2014-12-02 09:50:00,11.09,11.1,11.06,11.1,83200.0,8.3608,8.3683,8.3382,8.3683,83200.0
2014-12-02 10:00:00,11.09,11.13,11.09,11.11,53200.0,8.3608,8.3909,8.3608,8.3759,53200.0
2014-12-02 10:10:00,11.12,11.12,11.09,11.12,104000.0,8.3834,8.3834,8.3608,8.3834,104000.0
2014-12-02 10:20:00,11.12,11.12,11.1,11.11,128000.0,8.3834,8.3834,8.3683,8.3759,128000.0
2014-12-02 10:30:00,11.11,11.13,11.11,11.12,34800.0,8.3759,8.3909,8.3759,8.3834,34800.0
2014-12-02 10:40:00,11.12,11.14,11.11,11.13,30000.0,8.3834,8.3985,8.3759,8.3909,30000.0
2014-12-02 10:50:00,11.13,11.14,11.11,11.14,147200.0,8.3909,8.3985,8.3759,8.3985,147200.0
2014-12-02 11:00:00,11.14,11.16,11.14,11.15,37200.0,8.3985,8.4136,8.3985,8.406,37200.0
2014-12-02 11:10:00,11.16,11.17,11.14,11.15,56000.0,8.4136,8.4211,8.3985,8.406,56000.0
2014-12-02 11:20:00,11.15,11.15,11.13,11.14,48000.0,8.406,8.406,8.3909,8.3985,48000.0
2014-12-02 11:30:00,11.14,11.15,11.13,11.15,51600.0,8.3985,8.406,8.3909,8.406,51600.0
2014-12-02 11:40:00,11.15,11.17,11.15,11.17,110000.0,8.406,8.4211,8.406,8.4211,110000.0
2014-12-02 11:50:00,11.17,11.17,11.14,11.15,134800.0,8.4211,8.4211,8.3985,8.406,134800.0
2014-12-02 12:00:00,11.15,11.15,11.13,11.13,34000.0,8.406,8.406,8.3909,8.3909,34000.0
2014-12-02 12:10:00,11.13,11.15,11.13,11.14,67600.0,8.3909,8.406,8.3909,8.3985,67600.0
2014-12-02 12:20:00,11.14,11.15,11.13,11.15,153200.0,8.3985,8.406,8.3909,8.406,153200.0
2014-12-02 12:30:00,11.15,11.15,11.13,11.15,77600.0,8.406,8.406,8.3909,8.406,77600.0
2014-12-02 12:40:00,11.15,11.15,11.14,11.15,54000.0,8.406,8.406,8.3985,8.406,54000.0
2014-12-02 12:50:00,11.15,11.15,11.13,11.14,57600.0,8.406,8.406,8.3909,8.3985,57600.0
2014-12-02 13:00:00,11.14,11.17,11.14,11.17,80800.0,8.3985,8.4211,8.3985,8.4211,80800.0
2014-12-02 13:10:00,11.17,11.18,11.17,11.17,32000.0,8.4211,8.4286,8.4211,8.4211,32000.0
2014-12-02 13:20:00,11.17,11.18,11.15,11.18,52000.0,8.4211,8.4286,8.406,8.4286,52000.0
2014-12-02 13:30:00,11.18,11.18,11.17,11.17,52800.0,8.4286,8.4286,8.4211,8.4211,52800.0
2014-12-02 13:40:00,11.17,11.17,11.15,11.15,100000.0,8.4211,8.4211,8.406,8.406,100000.0
2014-12-02 13:50:00,11.15,11.15,11.13,11.14,74000.0,8.406,8.406,8.3909,8.3985,74000.0
2014-12-02 14:00:00,11.14,11.16,11.14,11.15,62000.0,8.3985,8.4136,8.3985,8.406,62000.0
2014-12-02 14:10:00,11.15,11.15,11.14,11.15,55600.0,8.406,8.406,8.3985,8.406,55600.0
2014-12-02 14:20:00,11.15,11.16,11.15,11.15,61600.0,8.406,8.4136,8.406,8.406,61600.0
2014-12-02 14:30:00,11.15,11.17,11.15,11.17,50000.0,8.406,8.4211,8.406,8.4211,50000.0
2014-12-02 14:40:00,11.17,11.2,11.16,11.2,113200.0,8.4211,8.4437,8.4136,8.4437,113200.0
2014-12-02 14:50:00,11.19,11.2,11.19,11.19,82000.0,8.4362,8.4437,8.4362,8.4362,82000.0
2014-12-02 15:00:00,11.19,11.21,11.19,11.2,96800.0,8.4362,8.4513,8.4362,8.4437,96800.0
2014-12-02 15:10:00,11.2,11.22,11.2,11.21,139200.0,8.4437,8.4588,8.4437,8.4513,139200.0
2014-12-02 15:20:00,11.21,11.21,11.19,11.2,108800.0,8.4513,8.4513,8.4362,8.4437,108800.0
2014-12-02 15:30:00,11.2,11.21,11.18,11.2,138800.0,8.4437,8.4513,8.4286,8.4437,138800.0
2014-12-02 15:40:00,11.2,11.21,11.2,11.2,253600.0,8.4437,8.4513,8.4437,8.4437,253600.0
2014-12-02 15:50:00,11.2,11.21,11.2,11.21,644400.0,8.4437,8.4513,8.4437,8.4513,644400.0
2014-12-03 09:30:00,11.25,11.43,11.25,11.43,807200.0,8.4814,8.6171,8.4814,8.6171,807200.0
2014-12-03 09:40:00,11.43,11.56,11.43,11.52,794000.0,8.6171,8.7151,8.6171,8.685,794000.0
2014-12-03 09:50:00,11.53,11.55,11.5,11.51,205600.0,8.6925,8.7076,8.6699,8.6774,205600.0
2014-12-03 10:00:00,11.51,11.53,11.49,11.51,170400.0,8.6774,8.6925,8.6624,8.6774,170400.0
2014-12-03 10:10:00,11.51,11.53,11.49,11.5,204400.0,8.6774,8.6925,8.6624,8.6699,204400.0
2014-12-03 10:20:00,11.49,11.51,11.47,11.5,197600.0,8.6624,8.6774,8.6473,8.6699,197600.0
2014-12-03 10:30:00,11.5,11.55,11.5,11.54,188000.0,8.6699,8.7076,8.6699,8.7,188000.0
2014-12-03 10:40:00,11.54,11.56,11.52,11.55,120000.0,8.7,8.7151,8.685,8.7076,120000.0
2014-12-03 10:50:00,11.56,11.56,11.53,11.55,78400.0,8.7151,8.7151,8.6925,8.7076,78400.0
2014-12-03 11:00:00,11.55,11.56,11.54,11.54,117200.0,8.7076,8.7151,8.7,8.7,117200.0
2014-12-03 11:10:00,11.54,11.54,11.5,11.52,116800.0,8.7,8.7,8.6699,8.685,116800.0
2014-12-03 11:20:00,11.52,11.52,11.5,11.51,72000.0,8.685,8.685,8.6699,8.6774,72000.0
2014-12-03 11:30:00,11.51,11.51,11.5,11.5,104000.0,8.6774,8.6774,8.6699,8.6699,104000.0
2014-12-03 11:40:00,11.5,11.51,11.5,11.51,84800.0,8.6699,8.6774,8.6699,8.6774,84800.0
2014-12-03 11:50:00,11.51,11.52,11.5,11.52,161200.0,8.6774,8.685,8.6699,8.685,161200.0
2014-12-03 12:00:00,11.52,11.53,11.51,11.53,115600.0,8.685,8.6925,8.6774,8.6925,115600.0
2014-12-03 12:10:00,11.53,11.53,11.51,11.52,147600.0,8.6925,8.6925,8.6774,8.685,147600.0
2014-12-03 12:20:00,11.52,11.53,11.51,11.51,66000.0,8.685,8.6925,8.6774,8.6774,66000.0
2014-12-03 12:30:00,11.51,11.51,11.5,11.5,64400.0,8.6774,8.6774,8.6699,8.6699,64400.0
2014-12-03 12:40:00,11.5,11.52,11.5,11.51,58800.0,8.6699,8.685,8.6699,8.6774,58800.0
2014-12-03 12:50:00,11.51,11.52,11.51,11.52,54000.0,8.6774,8.685,8.6774,8.685,54000.0
2014-12-03 13:00:00,11.51,11.54,11.51,11.53,108000.0,8.6774,8.7,8.6774,8.6925,108000.0
2014-12-03 13:10:00,11.53,11.54,11.53,11.54,60000.0,8.6925,8.7,8.6925,8.7,60000.0
2014-12-03 13:20:00,11.54,11.55,11.54,11.54,105600.0,8.7,8.7076,8.7,8.7,105600.0
2014-12-03 13:30:00,11.54,11.54,11.54,11.54,77600.0,8.7,8.7,8.7,8.7,77600.0
2014-12-03 13:40:00,11.54,11.55,11.53,11.53,134400.0,8.7,8.7076,8.6925,8.6925,134400.0
2014-12-03 13:50:00,11.53,11.53,11.53,11.53,35600.0,8.6925,8.6925,8.6925,8.6925,35600.0
2014-12-03 14:00:00,11.53,11.53,11.52,11.53,54000.0,8.6925,8.6925,8.685,8.6925,54000.0
2014-12-03 14:10:00,11.53,11.53,11.52,11.52,101200.0,8.6925,8.6925,8.685,8.685,101200.0
2014-12-03 14:20:00,11.52,11.52,11.51,11.52,86800.0,8.685,8.685,8.6774,8.685,86800.0
2014-12-03 14:30:00,11.52,11.52,11.51,11.52,93600.0,8.685,8.685,8.6774,8.685,93600.0
2014-12-03 14:40:00,11.52,11.52,11.49,11.49,123600.0,8.685,8.685,8.6624,8.6624,123600.0
2014-12-03 14:50:00,11.49,11.52,11.49,11.52,104000.0,8.6624,8.685,8.6624,8.685,104000.0
2014-12-03 15:00:00,11.52,11.55,11.52,11.54,319200.0,8.685,8.7076,8.685,8.7,319200.0
2014-12-03 15:10:00,11.54,11.56,11.54,11.55,142000.0,8.7,8.7151,8.7,8.7076,142000.0
2014-12-03 15:20:00,11.55,11.55,11.53,11.54,198400.0,8.7076,8.7076,8.6925,8.7,198400.0
2014-12-03 15:30:00,11.54,11.55,11.54,11.54,224800.0,8.7,8.7076,8.7,8.7,224800.0
2014-12-03 15:40:00,11.55,11.55,11.54,11.55,292400.0,8.7076,8.7076,8.7,8.7076,292400.0
2014-12-03 15:50:00,11.55,11.57,11.54,11.56,1301600.0,8.7076,8.7227,8.7,8.7151,1301600.0
2014-12-04 09:30:00,11.56,11.63,11.5,11.62,414800.0,8.7151,8.7679,8.6699,8.7604,414800.0
2014-12-04 09:40:00,11.62,11.65,11.6,11.61,129600.0,8.7604,8.783,8.7453,8.7528,129600.0
2014-12-04 09:50:00,11.61,11.62,11.61,11.62,324400.0,8.7528,8.7604,8.7528,8.7604,324400.0
2014-12-04 10:00:00,11.61,11.62,11.59,11.6,175200.0,8.7528,8.7604,8.7377,8.7453,175200.0
2014-12-04 10:10:00,11.6,11.6,11.58,11.59,183600.0,8.7453,8.7453,8.7302,8.7377,183600.0
2014-12-04 10:20:00,11.58,11.61,11.58,11.61,155200.0,8.7302,8.7528,8.7302,8.7528,155200.0
2014-12-04 10:30:00,11.61,11.63,11.59,11.61,251200.0,8.7528,8.7679,8.7377,8.7528,251200.0
2014-12-04 10:40:00,11.61,11.62,11.6,11.6,259600.0,8.7528,8.7604,8.7453,8.7453,259600.0
2014-12-04 10:50:00,11.6,11.62,11.59,11.62,116800.0,8.7453,8.7604,8.7377,8.7604,116800.0
2014-12-04 11:00:00,11.62,11.62,11.59,11.59,120400.0,8.7604,8.7604,8.7377,8.7377,120400.0
2014-12-04 11:10:00,11.59,11.6,11.58,11.58,140800.0,8.7377,8.7453,8.7302,8.7302,140800.0
2014-12-04 11:20:00,11.58,11.61,11.58,11.6,97600.0,8.7302,8.7528,8.7302,8.7453,97600.0
2014-12-04 11:30:00,11.6,11.62,11.59,11.61,61600.0,8.7453,8.7604,8.7377,8.7528,61600.0
2014-12-04 11:40:00,11.61,11.63,11.6,11.62,211200.0,8.7528,8.7679,8.7453,8.7604,211200.0
2014-12-04 11:50:00,11.62,11.63,11.61,11.63,57200.0,8.7604,8.7679,8.7528,8.7679,57200.0
2014-12-04 12:00:00,11.62,11.64,11.61,11.63,70800.0,8.7604,8.7754,8.7528,8.7679,70800.0
2014-12-04 12:10:00,11.62,11.63,11.61,11.62,51200.0,8.7604,8.7679,8.7528,8.7604,51200.0
2014-12-04 12:20:00,11.62,11.63,11.62,11.62,36800.0,8.7604,8.7679,8.7604,8.7604,36800.0
2014-12-04 12:30:00,11.62,11.67,11.61,11.65,222800.0,8.7604,8.7981,8.7528,8.783,222800.0
2014-12-04 12:40:00,11.65,11.67,11.65,11.67,145200.0,8.783,8.7981,8.783,8.7981,145200.0
2014-12-04 12:50:00,11.67,11.68,11.65,11.67,112800.0,8.7981,8.8056,8.783,8.7981,112800.0
2014-12-04 13:00:00,11.67,11.67,11.65,11.66,86400.0,8.7981,8.7981,8.783,8.7905,86400.0
2014-12-04 13:10:00,11.66,11.68,11.65,11.67,323600.0,8.7905,8.8056,8.783,8.7981,323600.0
2014-12-04 13:20:00,11.67,11.68,11.67,11.67,72800.0,8.7981,8.8056,8.7981,8.7981,72800.0
2014-12-04 13:30:00,11.67,11.68,11.65,11.65,73600.0,8.7981,8.8056,8.783,8.783,73600.0
2014-12-04 13:40:00,11.65,11.68,11.65,11.67,143200.0,8.783,8.8056,8.783,8.7981,143200.0
2014-12-04 13:50:00,11.67,11.67,11.66,11.67,197600.0,8.7981,8.7981,8.7905,8.7981,197600.0
2014-12-04 14:00:00,11.67,11.68,11.66,11.67,75600.0,8.7981,8.8056,8.7905,8.7981,75600.0
2014-12-04 14:10:00,11.67,11.68,11.67,11.67,138000.0,8.7981,8.8056,8.7981,8.7981,138000.0
2014-12-04 14:20:00,11.67,11.67,11.66,11.67,221600.0,8.7981,8.7981,8.7905,8.7981,221600.0
2014-12-04 14:30:00,11.67,11.67,11.65,11.67,138000.0,8.7981,8.7981,8.783,8.7981,138000.0
2014-12-04 14:40:00,11.68,11.68,11.67,11.68,128800.0,8.8056,8.8056,8.7981,8.8056,128800.0
2014-12-04 14:50:00,11.67,11.68,11.66,11.67,86800.0,8.7981,8.8056,8.7905,8.7981,86800.0
2014-12-04 15:00:00,11.67,11.68,11.66,11.67,214400.0,8.7981,8.8056,8.7905,8.7981,214400.0
2014-12-04 15:10:00,11.67,11.67,11.66,11.67,109600.0,8.7981,8.7981,8.7905,8.7981,109600.0
2014-12-04 15:20:00,11.67,11.67,11.63,11.65,277600.0,8.7981,8.7981,8.7679,8.783,277600.0
2014-12-04 15:30:00,11.65,11.65,11.63,11.63,283200.0,8.783,8.783,8.7679,8.7679,283200.0
2014-12-04 15:40:00,11.63,11.65,11.63,11.64,292400.0,8.7679,8.783,8.7679,8.7754,292400.0
2014-12-04 15:50:00,11.64,11.66,11.63,11.66,512800.0,8.7754,8.7905,8.7679,8.7905,512800.0
2014-12-05 09:30:00,11.71,11.74,11.65,11.73,746000.0,8.8282,8.8508,8.783,8.8433,746000.0
2014-12-05 09:40:00,11.73,11.77,11.71,11.77,216800.0,8.8433,8.8734,8.8282,8.8734,216800.0
2014-12-05 09:50:00,11.77,11.83,11.77,11.82,276400.0,8.8734,8.9187,8.8734,8.9111,276400.0
2014-12-05 10:00:00,11.82,11.82,11.77,11.81,446800.0,8.9111,8.9111,8.8734,8.9036,446800.0
2014-12-05 10:10:00,11.8,11.81,11.78,11.79,147600.0,8.8961,8.9036,8.881,8.8885,147600.0
2014-12-05 10:20:00,11.79,11.8,11.78,11.79,168400.0,8.8885,8.8961,8.881,8.8885,168400.0
2014-12-05 10:30:00,11.79,11.81,11.79,11.81,142800.0,8.8885,8.9036,8.8885,8.9036,142800.0
2014-12-05 10:40:00,11.81,11.83,11.8,11.81,194000.0,8.9036,8.9187,8.8961,8.9036,194000.0
2014-12-05 10:50:00,11.81,11.81,11.79,11.8,74000.0,8.9036,8.9036,8.8885,8.8961,74000.0
2014-12-05 11:00:00,11.8,11.81,11.79,11.81,110000.0,8.8961,8.9036,8.8885,8.9036,110000.0
2014-12-05 11:10:00,11.81,11.81,11.8,11.81,90000.0,8.9036,8.9036,8.8961,8.9036,90000.0
2014-12-05 11:20:00,11.81,11.81,11.8,11.8,57200.0,8.9036,8.9036,8.8961,8.8961,57200.0
2014-12-05 11:30:00,11.8,11.8,11.8,11.8,81600.0,8.8961,8.8961,8.8961,8.8961,81600.0
2014-12-05 11:40:00,11.8,11.81,11.8,11.8,95200.0,8.8961,8.9036,8.8961,8.8961,95200.0
2014-12-05 11:50:00,11.8,11.83,11.8,11.81,148400.0,8.8961,8.9187,8.8961,8.9036,148400.0
2014-12-05 12:00:00,11.81,11.82,11.81,11.82,68400.0,8.9036,8.9111,8.9036,8.9111,68400.0
2014-12-05 12:10:00,11.82,11.84,11.82,11.84,108000.0,8.9111,8.9262,8.9111,8.9262,108000.0
2014-12-05 12:20:00,11.84,11.84,11.83,11.83,60400.0,8.9262,8.9262,8.9187,8.9187,60400.0
2014-12-05 12:30:00,11.83,11.83,11.82,11.83,70800.0,8.9187,8.9187,8.9111,8.9187,70800.0
2014-12-05 12:40:00,11.83,11.83,11.83,11.83,52800.0,8.9187,8.9187,8.9187,8.9187,52800.0
2014-12-05 12:50:00,11.83,11.84,11.83,11.84,66000.0,8.9187,8.9262,8.9187,8.9262,66000.0
2014-12-05 13:00:00,11.84,11.84,11.83,11.83,87600.0,8.9262,8.9262,8.9187,8.9187,87600.0
2014-12-05 13:10:00,11.83,11.83,11.82,11.82,57200.0,8.9187,8.9187,8.9111,8.9111,57200.0
2014-12-05 13:20:00,11.82,11.83,11.82,11.83,156000.0,8.9111,8.9187,8.9111,8.9187,156000.0
2014-12-05 13:30:00,11.83,11.83,11.82,11.82,33200.0,8.9187,8.9187,8.9111,8.9111,33200.0
2014-12-05 13:40:00,11.82,11.83,11.82,11.83,82000.0,8.9111,8.9187,8.9111,8.9187,82000.0
2014-12-05 13:50:00,11.83,11.83,11.82,11.82,32800.0,8.9187,8.9187,8.9111,8.9111,32800.0
2014-12-05 14:00:00,11.82,11.82,11.82,11.82,38800.0,8.9111,8.9111,8.9111,8.9111,38800.0
2014-12-05 14:10:00,11.82,11.83,11.82,11.82,88400.0,8.9111,8.9187,8.9111,8.9111,88400.0
2014-12-05 14:20:00,11.82,11.83,11.82,11.82,63200.0,8.9111,8.9187,8.9111,8.9111,63200.0
2014-12-05 14:30:00,11.82,11.82,11.82,11.82,83600.0,8.9111,8.9111,8.9111,8.9111,83600.0
2014-12-05 14:40:00,11.82,11.82,11.81,11.82,78000.0,8.9111,8.9111,8.9036,8.9111,78000.0
2014-12-05 14:50:00,11.82,11.82,11.79,11.81,152800.0,8.9111,8.9111,8.8885,8.9036,152800.0
2014-12-05 15:00:00,11.81,11.81,11.8,11.81,93600.0,8.9036,8.9036,8.8961,8.9036,93600.0
2014-12-05 15:10:00,11.81,11.81,11.81,11.81,62400.0,8.9036,8.9036,8.9036,8.9036,62400.0
2014-12-05 15:20:00,11.81,11.81,11.8,11.81,58400.0,8.9036,8.9036,8.8961,8.9036,58400.0
2014-12-05 15:30:00,11.81,11.81,11.78,11.79,195200.0,8.9036,8.9036,8.881,8.8885,195200.0
2014-12-05 15:40:00,11.79,11.8,11.79,11.79,234800.0,8.8885,8.8961,8.8885,8.8885,234800.0
2014-12-05 15:50:00,11.79,11.82,11.78,11.81,514400.0,8.8885,8.9111,8.881,8.9036,514400.0
2014-12-08 09:30:00,11.56,11.81,11.5,11.77,218800.0,8.7151,8.9036,8.6699,8.8734,218800.0
2014-12-08 09:40:00,11.76,11.83,11.76,11.78,100400.0,8.8659,8.9187,8.8659,8.881,100400.0
2014-12-08 09:50:00,11.78,11.79,11.75,11.75,53600.0,8.881,8.8885,8.8584,8.8584,53600.0
2014-12-08 10:00:00,11.76,11.8,11.75,11.77,57200.0,8.8659,8.8961,8.8584,8.8734,57200.0
2014-12-08 10:10:00,11.77,11.78,11.75,11.78,108000.0,8.8734,8.881,8.8584,8.881,108000.0
2014-12-08 10:20:00,11.78,11.83,11.78,11.82,108000.0,8.881,8.9187,8.881,8.9111,108000.0
2014-12-08 10:30:00,11.82,11.84,11.82,11.84,93200.0,8.9111,8.9262,8.9111,8.9262,93200.0
2014-12-08 10:40:00,11.84,11.85,11.83,11.85,74800.0,8.9262,8.9338,8.9187,8.9338,74800.0
2014-12-08 10:50:00,11.85,11.86,11.83,11.84,149600.0,8.9338,8.9413,8.9187,8.9262,149600.0
2014-12-08 11:00:00,11.83,11.84,11.82,11.83,156400.0,8.9187,8.9262,8.9111,8.9187,156400.0
2014-12-08 11:10:00,11.83,11.84,11.81,11.81,133200.0,8.9187,8.9262,8.9036,8.9036,133200.0
2014-12-08 11:20:00,11.81,11.81,11.78,11.78,135600.0,8.9036,8.9036,8.881,8.881,135600.0
2014-12-08 11:30:00,11.78,11.79,11.77,11.77,65600.0,8.881,8.8885,8.8734,8.8734,65600.0
2014-12-08 11:40:00,11.77,11.77,11.76,11.77,42000.0,8.8734,8.8734,8.8659,8.8734,42000.0
2014-12-08 11:50:00,11.77,11.77,11.74,11.74,106800.0,8.8734,8.8734,8.8508,8.8508,106800.0
2014-12-08 12:00:00,11.74,11.76,11.74,11.76,52800.0,8.8508,8.8659,8.8508,8.8659,52800.0
2014-12-08 12:10:00,11.75,11.76,11.7,11.7,224800.0,8.8584,8.8659,8.8207,8.8207,224800.0
2014-12-08 12:20:00,11.71,11.73,11.69,11.7,156000.0,8.8282,8.8433,8.8131,8.8207,156000.0
2014-12-08 12:30:00,11.7,11.71,11.7,11.71,91600.0,8.8207,8.8282,8.8207,8.8282,91600.0
2014-12-08 12:40:00,11.71,11.72,11.69,11.7,184400.0,8.8282,8.8358,8.8131,8.8207,184400.0
2014-12-08 12:50:00,11.71,11.72,11.7,11.71,120400.0,8.8282,8.8358,8.8207,8.8282,120400.0
2014-12-08 13:00:00,11.71,11.72,11.71,11.71,115600.0,8.8282,8.8358,8.8282,8.8282,115600.0
2014-12-08 13:10:00,11.71,11.71,11.69,11.69,54000.0,8.8282,8.8282,8.8131,8.8131,54000.0
2014-12-08 13:20:00,11.69,11.69,11.67,11.68,54000.0,8.8131,8.8131,8.7981,8.8056,54000.0
2014-12-08 13:30:00,11.68,11.68,11.63,11.64,124400.0,8.8056,8.8056,8.7679,8.7754,124400.0
2014-12-08 13:40:00,11.64,11.64,11.62,11.63,88000.0,8.7754,8.7754,8.7604,8.7679,88000.0
2014-12-08 13:50:00,11.63,11.65,11.63,11.63,116000.0,8.7679,8.783,8.7679,8.7679,116000.0
2014-12-08 14:00:00,11.63,11.63,11.61,11.63,150000.0,8.7679,8.7679,8.7528,8.7679,150000.0
2014-12-08 14:10:00,11.63,11.63,11.6,11.62,98400.0,8.7679,8.7679,8.7453,8.7604,98400.0
2014-12-08 14:20:00,11.62,11.63,11.6,11.63,72400.0,8.7604,8.7679,8.7453,8.7679,72400.0
2014-12-08 14:30:00,11.63,11.65,11.63,11.65,62400.0,8.7679,8.783,8.7679,8.783,62400.0
2014-12-08 14:40:00,11.65,11.66,11.63,11.65,71200.0,8.783,8.7905,8.7679,8.783,71200.0
2014-12-08 14:50:00,11.65,11.66,11.63,11.63,89200.0,8.783,8.7905,8.7679,8.7679,89200.0
2014-12-08 15:00:00,11.63,11.64,11.62,11.62,70800.0,8.7679,8.7754,8.7604,8.7604,70800.0
2014-12-08 15:10:00,11.62,11.65,11.62,11.63,103200.0,8.7604,8.783,8.7604,8.7679,103200.0
2014-12-08 15:20:00,11.63,11.66,11.62,11.65,99200.0,8.7679,8.7905,8.7604,8.783,99200.0
2014-12-08 15:30:00,11.65,11.66,11.63,11.63,118000.0,8.783,8.7905,8.7679,8.7679,118000.0
2014-12-08 15:40:00,11.64,11.65,11.63,11.63,148000.0,8.7754,8.783,8.7679,8.7679,148000.0
2014-12-08 15:50:00,11.63,11.66,11.62,11.65,455200.0,8.7679,8.7905,8.7604,8.783,455200.0
2014-12-09 09:30:00,11.53,11.61,11.51,11.53,374400.0,8.6925,8.7528,8.6774,8.6925,374400.0
2014-12-09 09:40:00,11.53,11.56,11.52,11.53,202000.0,8.6925,8.7151,8.685,8.6925,202000.0
2014-12-09 09:50:00,11.53,11.53,11.5,11.51,60800.0,8.6925,8.6925,8.6699,8.6774,60800.0
2014-12-09 10:00:00,11.51,11.52,11.49,11.5,186000.0,8.6774,8.685,8.6624,8.6699,186000.0
2014-12-09 10:10:00,11.5,11.52,11.48,11.49,95600.0,8.6699,8.685,8.6548,8.6624,95600.0
2014-12-09 10:20:00,11.48,11.49,11.46,11.46,100400.0,8.6548,8.6624,8.6397,8.6397,100400.0
2014-12-09 10:30:00,11.46,11.48,11.46,11.48,60800.0,8.6397,8.6548,8.6397,8.6548,60800.0
2014-12-09 10:40:00,11.48,11.5,11.48,11.5,42800.0,8.6548,8.6699,8.6548,8.6699,42800.0
2014-12-09 10:50:00,11.5,11.51,11.48,11.51,276000.0,8.6699,8.6774,8.6548,8.6774,276000.0
2014-12-09 11:00:00,11.51,11.51,11.48,11.49,200000.0,8.6774,8.6774,8.6548,8.6624,200000.0
2014-12-09 11:10:00,11.49,11.5,11.48,11.49,61200.0,8.6624,8.6699,8.6548,8.6624,61200.0
2014-12-09 11:20:00,11.49,11.52,11.49,11.51,204000.0,8.6624,8.685,8.6624,8.6774,204000.0
2014-12-09 11:30:00,11.51,11.52,11.49,11.51,72400.0,8.6774,8.685,8.6624,8.6774,72400.0
2014-12-09 11:40:00,11.51,11.52,11.5,11.51,82000.0,8.6774,8.685,8.6699,8.6774,82000.0
2014-12-09 11:50:00,11.52,11.53,11.51,11.52,65200.0,8.685,8.6925,8.6774,8.685,65200.0
2014-12-09 12:00:00,11.52,11.53,11.51,11.51,149200.0,8.685,8.6925,8.6774,8.6774,149200.0
2014-12-09 12:10:00,11.51,11.51,11.5,11.5,62800.0,8.6774,8.6774,8.6699,8.6699,62800.0
2014-12-09 12:20:00,11.5,11.52,11.5,11.52,28800.0,8.6699,8.685,8.6699,8.685,28800.0
2014-12-09 12:30:00,11.52,11.54,11.51,11.54,46800.0,8.685,8.7,8.6774,8.7,46800.0
2014-12-09 12:40:00,11.54,11.54,11.51,11.53,84000.0,8.7,8.7,8.6774,8.6925,84000.0
2014-12-09 12:50:00,11.53,11.54,11.52,11.54,34800.0,8.6925,8.7,8.685,8.7,34800.0
2014-12-09 13:00:00,11.54,11.55,11.53,11.55,55200.0,8.7,8.7076,8.6925,8.7076,55200.0
2014-12-09 13:10:00,11.54,11.56,11.54,11.55,44000.0,8.7,8.7151,8.7,8.7076,44000.0
2014-12-09 13:20:00,11.55,11.57,11.54,11.57,76400.0,8.7076,8.7227,8.7,8.7227,76400.0
2014-12-09 13:30:00,11.57,11.59,11.57,11.58,86800.0,8.7227,8.7377,8.7227,8.7302,86800.0
2014-12-09 13:40:00,11.58,11.59,11.58,11.58,62400.0,8.7302,8.7377,8.7302,8.7302,62400.0
2014-12-09 13:50:00,11.58,11.59,11.57,11.59,48800.0,8.7302,8.7377,8.7227,8.7377,48800.0
2014-12-09 14:00:00,11.59,11.6,11.58,11.6,73200.0,8.7377,8.7453,8.7302,8.7453,73200.0
2014-12-09 14:10:00,11.6,11.6,11.59,11.59,159200.0,8.7453,8.7453,8.7377,8.7377,159200.0
2014-12-09 14:20:00,11.59,11.62,11.59,11.61,102800.0,8.7377,8.7604,8.7377,8.7528,102800.0
2014-12-09 14:30:00,11.61,11.61,11.58,11.59,114000.0,8.7528,8.7528,8.7302,8.7377,114000.0
2014-12-09 14:40:00,11.59,11.59,11.57,11.58,168000.0,8.7377,8.7377,8.7227,8.7302,168000.0
2014-12-09 14:50:00,11.59,11.6,11.58,11.6,66000.0,8.7377,8.7453,8.7302,8.7453,66000.0
2014-12-09 15:00:00,11.6,11.61,11.59,11.59,77200.0,8.7453,8.7528,8.7377,8.7377,77200.0
2014-12-09 15:10:00,11.6,11.61,11.59,11.6,91200.0,8.7453,8.7528,8.7377,8.7453,91200.0
2014-12-09 15:20:00,11.6,11.62,11.6,11.61,162000.0,8.7453,8.7604,8.7453,8.7528,162000.0
2014-12-09 15:30:00,11.61,11.62,11.61,11.62,206400.0,8.7528,8.7604,8.7528,8.7604,206400.0
2014-12-09 15:40:00,11.62,11.64,11.61,11.63,202800.0,8.7604,8.7754,8.7528,8.7679,202800.0
2014-12-09 15:50:00,11.63,11.65,11.63,11.64,366400.0,8.7679,8.783,8.7679,8.7754,366400.0
2014-12-10 09:30:00,11.59,11.61,11.53,11.61,113600.0,8.7377,8.7528,8.6925,8.7528,113600.0
2014-12-10 09:40:00,11.6,11.62,11.56,11.58,131200.0,8.7453,8.7604,8.7151,8.7302,131200.0
2014-12-10 09:50:00,11.58,11.61,11.57,11.61,160800.0,8.7302,8.7528,8.7227,8.7528,160800.0
2014-12-10 10:00:00,11.6,11.61,11.59,11.59,275200.0,8.7453,8.7528,8.7377,8.7377,275200.0
2014-12-10 10:10:00,11.59,11.59,11.57,11.57,36400.0,8.7377,8.7377,8.7227,8.7227,36400.0
2014-12-10 10:20:00,11.57,11.61,11.57,11.6,110800.0,8.7227,8.7528,8.7227,8.7453,110800.0
2014-12-10 10:30:00,11.6,11.6,11.56,11.57,364400.0,8.7453,8.7453,8.7151,8.7227,364400.0
2014-12-10 10:40:00,11.56,11.6,11.56,11.58,167600.0,8.7151,8.7453,8.7151,8.7302,167600.0
2014-12-10 10:50:00,11.58,11.6,11.58,11.6,88800.0,8.7302,8.7453,8.7302,8.7453,88800.0
2014-12-10 11:00:00,11.6,11.6,11.59,11.6,46400.0,8.7453,8.7453,8.7377,8.7453,46400.0
2014-12-10 11:10:00,11.6,11.6,11.58,11.59,137200.0,8.7453,8.7453,8.7302,8.7377,137200.0
2014-12-10 11:20:00,11.59,11.6,11.59,11.59,120400.0,8.7377,8.7453,8.7377,8.7377,120400.0
2014-12-10 11:30:00,11.59,11.6,11.58,11.6,404000.0,8.7377,8.7453,8.7302,8.7453,404000.0
2014-12-10 11:40:00,11.59,11.59,11.57,11.59,77200.0,8.7377,8.7377,8.7227,8.7377,77200.0
2014-12-10 11:50:00,11.59,11.6,11.59,11.59,69200.0,8.7377,8.7453,8.7377,8.7377,69200.0
2014-12-10 12:00:00,11.59,11.6,11.58,11.6,61600.0,8.7377,8.7453,8.7302,8.7453,61600.0
2014-12-10 12:10:00,11.6,11.6,11.57,11.58,52400.0,8.7453,8.7453,8.7227,8.7302,52400.0
2014-12-10 12:20:00,11.58,11.59,11.57,11.57,102400.0,8.7302,8.7377,8.7227,8.7227,102400.0
2014-12-10 12:30:00,11.57,11.58,11.56,11.57,79200.0,8.7227,8.7302,8.7151,8.7227,79200.0
2014-12-10 12:40:00,11.56,11.59,11.56,11.58,108000.0,8.7151,8.7377,8.7151,8.7302,108000.0
2014-12-10 12:50:00,11.58,11.59,11.58,11.59,74400.0,8.7302,8.7377,8.7302,8.7377,74400.0
2014-12-10 13:00:00,11.59,11.59,11.58,11.59,82000.0,8.7377,8.7377,8.7302,8.7377,82000.0
2014-12-10 13:10:00,11.59,11.59,11.58,11.59,78800.0,8.7377,8.7377,8.7302,8.7377,78800.0
2014-12-10 13:20:00,11.59,11.59,11.58,11.59,62000.0,8.7377,8.7377,8.7302,8.7377,62000.0
2014-12-10 13:30:00,11.58,11.59,11.58,11.58,154800.0,8.7302,8.7377,8.7302,8.7302,154800.0
2014-12-10 13:40:00,11.58,11.59,11.56,11.56,576800.0,8.7302,8.7377,8.7151,8.7151,576800.0
2014-12-10 13:50:00,11.56,11.57,11.54,11.54,170000.0,8.7151,8.7227,8.7,8.7,170000.0
2014-12-10 14:00:00,11.54,11.55,11.53,11.54,142800.0,8.7,8.7076,8.6925,8.7,142800.0
2014-12-10 14:10:00,11.54,11.56,11.54,11.55,274800.0,8.7,8.7151,8.7,8.7076,274800.0
2014-12-10 14:20:00,11.54,11.55,11.51,11.53,92800.0,8.7,8.7076,8.6774,8.6925,92800.0
2014-12-10 14:30:00,11.53,11.54,11.51,11.52,206000.0,8.6925,8.7,8.6774,8.685,206000.0
2014-12-10 14:40:00,11.52,11.53,11.5,11.52,486400.0,8.685,8.6925,8.6699,8.685,486400.0
2014-12-10 14:50:00,11.52,11.53,11.49,11.49,228800.0,8.685,8.6925,8.6624,8.6624,228800.0
2014-12-10 15:00:00,11.5,11.5,11.46,11.5,430400.0,8.6699,8.6699,8.6397,8.6699,430400.0
2014-12-10 15:10:00,11.49,11.53,11.49,11.52,120800.0,8.6624,8.6925,8.6624,8.685,120800.0
2014-12-10 15:20:00,11.52,11.53,11.51,11.52,109600.0,8.685,8.6925,8.6774,8.685,109600.0
2014-12-10 15:30:00,11.52,11.55,11.52,11.53,190400.0,8.685,8.7076,8.685,8.6925,190400.0
2014-12-10 15:40:00,11.53,11.53,11.5,11.51,514400.0,8.6925,8.6925,8.6699,8.6774,514400.0
2014-12-10 15:50:00,11.51,11.52,11.49,11.51,630000.0,8.6774,8.685,8.6624,8.6774,630000.0
2014-12-11 09:30:00,11.58,11.76,11.57,11.59,252000.0,8.7302,8.8659,8.7227,8.7377,252000.0
2014-12-11 09:40:00,11.59,11.61,11.59,11.6,132800.0,8.7377,8.7528,8.7377,8.7453,132800.0
2014-12-11 09:50:00,11.6,11.66,11.6,11.63,205600.0,8.7453,8.7905,8.7453,8.7679,205600.0
2014-12-11 10:00:00,11.63,11.65,11.6,11.62,116400.0,8.7679,8.783,8.7453,8.7604,116400.0
2014-12-11 10:10:00,11.62,11.64,11.62,11.63,108800.0,8.7604,8.7754,8.7604,8.7679,108800.0
2014-12-11 10:20:00,11.63,11.65,11.62,11.64,96400.0,8.7679,8.783,8.7604,8.7754,96400.0
2014-12-11 10:30:00,11.64,11.67,11.64,11.66,123200.0,8.7754,8.7981,8.7754,8.7905,123200.0
2014-12-11 10:40:00,11.67,11.68,11.66,11.68,90000.0,8.7981,8.8056,8.7905,8.8056,90000.0
2014-12-11 10:50:00,11.68,11.69,11.65,11.65,101600.0,8.8056,8.8131,8.783,8.783,101600.0
2014-12-11 11:00:00,11.65,11.66,11.63,11.63,88000.0,8.783,8.7905,8.7679,8.7679,88000.0
2014-12-11 11:10:00,11.63,11.65,11.63,11.65,147200.0,8.7679,8.783,8.7679,8.783,147200.0
2014-12-11 11:20:00,11.65,11.68,11.65,11.66,61600.0,8.783,8.8056,8.783,8.7905,61600.0
2014-12-11 11:30:00,11.66,11.67,11.65,11.65,63600.0,8.7905,8.7981,8.783,8.783,63600.0
2014-12-11 11:40:00,11.65,11.67,11.65,11.66,60400.0,8.783,8.7981,8.783,8.7905,60400.0
2014-12-11 11:50:00,11.66,11.68,11.66,11.67,102800.0,8.7905,8.8056,8.7905,8.7981,102800.0
2014-12-11 12:00:00,11.67,11.69,11.67,11.68,75600.0,8.7981,8.8131,8.7981,8.8056,75600.0
2014-12-11 12:10:00,11.68,11.69,11.67,11.69,190000.0,8.8056,8.8131,8.7981,8.8131,190000.0
2014-12-11 12:20:00,11.69,11.72,11.68,11.72,296400.0,8.8131,8.8358,8.8056,8.8358,296400.0
2014-12-11 12:30:00,11.72,11.72,11.7,11.71,82400.0,8.8358,8.8358,8.8207,8.8282,82400.0
2014-12-11 12:40:00,11.71,11.71,11.7,11.71,72800.0,8.8282,8.8282,8.8207,8.8282,72800.0
2014-12-11 12:50:00,11.71,11.71,11.69,11.69,56400.0,8.8282,8.8282,8.8131,8.8131,56400.0
2014-12-11 13:00:00,11.69,11.7,11.68,11.69,156400.0,8.8131,8.8207,8.8056,8.8131,156400.0
2014-12-11 13:10:00,11.69,11.69,11.65,11.66,43200.0,8.8131,8.8131,8.783,8.7905,43200.0
2014-12-11 13:20:00,11.65,11.66,11.64,11.64,47200.0,8.783,8.7905,8.7754,8.7754,47200.0
2014-12-11 13:30:00,11.64,11.65,11.63,11.64,32400.0,8.7754,8.783,8.7679,8.7754,32400.0
2014-12-11 13:40:00,11.64,11.65,11.64,11.64,49200.0,8.7754,8.783,8.7754,8.7754,49200.0
2014-12-11 13:50:00,11.64,11.64,11.62,11.63,123600.0,8.7754,8.7754,8.7604,8.7679,123600.0
2014-12-11 14:00:00,11.63,11.64,11.63,11.63,80800.0,8.7679,8.7754,8.7679,8.7679,80800.0
2014-12-11 14:10:00,11.63,11.63,11.63,11.63,171200.0,8.7679,8.7679,8.7679,8.7679,171200.0
2014-12-11 14:20:00,11.63,11.65,11.63,11.63,91200.0,8.7679,8.783,8.7679,8.7679,91200.0
2014-12-11 14:30:00,11.63,11.63,11.63,11.63,124000.0,8.7679,8.7679,8.7679,8.7679,124000.0
2014-12-11 14:40:00,11.63,11.64,11.62,11.62,493200.0,8.7679,8.7754,8.7604,8.7604,493200.0
2014-12-11 14:50:00,11.62,11.63,11.62,11.63,283200.0,8.7604,8.7679,8.7604,8.7679,283200.0
2014-12-11 15:00:00,11.63,11.66,11.63,11.65,370800.0,8.7679,8.7905,8.7679,8.783,370800.0
2014-12-11 15:10:00,11.65,11.68,11.64,11.66,161200.0,8.783,8.8056,8.7754,8.7905,161200.0
2014-12-11 15:20:00,11.66,11.68,11.65,11.67,170000.0,8.7905,8.8056,8.783,8.7981,170000.0
2014-12-11 15:30:00,11.67,11.68,11.63,11.63,189600.0,8.7981,8.8056,8.7679,8.7679,189600.0
2014-12-11 15:40:00,11.63,11.65,11.61,11.62,323200.0,8.7679,8.783,8.7528,8.7604,323200.0
2014-12-11 15:50:00,11.62,11.62,11.59,11.61,794400.0,8.7604,8.7604,8.7377,8.7528,794400.0
2014-12-12 09:30:00,11.51,11.76,11.5,11.6,633600.0,8.6774,8.8659,8.6699,8.7453,633600.0
2014-12-12 09:40:00,11.59,11.65,11.59,11.61,178400.0,8.7377,8.783,8.7377,8.7528,178400.0
2014-12-12 09:50:00,11.61,11.68,11.61,11.67,408800.0,8.7528,8.8056,8.7528,8.7981,408800.0
2014-12-12 10:00:00,11.68,11.68,11.64,11.67,175200.0,8.8056,8.8056,8.7754,8.7981,175200.0
2014-12-12 10:10:00,11.67,11.67,11.62,11.65,205600.0,8.7981,8.7981,8.7604,8.783,205600.0
2014-12-12 10:20:00,11.65,11.65,11.63,11.64,112800.0,8.783,8.783,8.7679,8.7754,112800.0
2014-12-12 10:30:00,11.64,11.65,11.62,11.63,283600.0,8.7754,8.783,8.7604,8.7679,283600.0
2014-12-12 10:40:00,11.63,11.63,11.59,11.6,686800.0,8.7679,8.7679,8.7377,8.7453,686800.0
2014-12-12 10:50:00,11.6,11.6,11.57,11.57,190000.0,8.7453,8.7453,8.7227,8.7227,190000.0
2014-12-12 11:00:00,11.57,11.58,11.54,11.55,532000.0,8.7227,8.7302,8.7,8.7076,532000.0
2014-12-12 11:10:00,11.55,11.56,11.54,11.55,148400.0,8.7076,8.7151,8.7,8.7076,148400.0
2014-12-12 11:20:00,11.55,11.58,11.52,11.53,167600.0,8.7076,8.7302,8.685,8.6925,167600.0
2014-12-12 11:30:00,11.53,11.55,11.53,11.55,149200.0,8.6925,8.7076,8.6925,8.7076,149200.0
2014-12-12 11:40:00,11.55,11.56,11.52,11.53,135600.0,8.7076,8.7151,8.685,8.6925,135600.0
2014-12-12 11:50:00,11.53,11.55,11.52,11.52,108400.0,8.6925,8.7076,8.685,8.685,108400.0
2014-12-12 12:00:00,11.52,11.53,11.51,11.52,68800.0,8.685,8.6925,8.6774,8.685,68800.0
2014-12-12 12:10:00,11.52,11.52,11.51,11.52,73600.0,8.685,8.685,8.6774,8.685,73600.0
2014-12-12 12:20:00,11.52,11.52,11.51,11.52,105600.0,8.685,8.685,8.6774,8.685,105600.0
2014-12-12 12:30:00,11.52,11.55,11.52,11.55,65600.0,8.685,8.7076,8.685,8.7076,65600.0
2014-12-12 12:40:00,11.55,11.56,11.54,11.56,78800.0,8.7076,8.7151,8.7,8.7151,78800.0
2014-12-12 12:50:00,11.56,11.56,11.53,11.53,63600.0,8.7151,8.7151,8.6925,8.6925,63600.0
2014-12-12 13:00:00,11.53,11.53,11.51,11.53,87600.0,8.6925,8.6925,8.6774,8.6925,87600.0
2014-12-12 13:10:00,11.53,11.56,11.53,11.55,78000.0,8.6925,8.7151,8.6925,8.7076,78000.0
2014-12-12 13:20:00,11.55,11.55,11.54,11.55,87200.0,8.7076,8.7076,8.7,8.7076,87200.0
2014-12-12 13:30:00,11.55,11.55,11.53,11.53,81200.0,8.7076,8.7076,8.6925,8.6925,81200.0
2014-12-12 13:40:00,11.53,11.54,11.5,11.51,184400.0,8.6925,8.7,8.6699,8.6774,184400.0
2014-12-12 13:50:00,11.51,11.54,11.51,11.53,97600.0,8.6774,8.7,8.6774,8.6925,97600.0
2014-12-12 14:00:00,11.53,11.53,11.52,11.53,100400.0,8.6925,8.6925,8.685,8.6925,100400.0
2014-12-12 14:10:00,11.53,11.53,11.5,11.51,163200.0,8.6925,8.6925,8.6699,8.6774,163200.0
2014-12-12 14:20:00,11.51,11.51,11.5,11.51,144800.0,8.6774,8.6774,8.6699,8.6774,144800.0
2014-12-12 14:30:00,11.5,11.5,11.48,11.48,260000.0,8.6699,8.6699,8.6548,8.6548,260000.0
2014-12-12 14:40:00,11.48,11.48,11.47,11.47,206800.0,8.6548,8.6548,8.6473,8.6473,206800.0
2014-12-12 14:50:00,11.47,11.49,11.46,11.49,257200.0,8.6473,8.6624,8.6397,8.6624,257200.0
2014-12-12 15:00:00,11.48,11.49,11.46,11.47,163600.0,8.6548,8.6624,8.6397,8.6473,163600.0
2014-12-12 15:10:00,11.47,11.47,11.46,11.47,167200.0,8.6473,8.6473,8.6397,8.6473,167200.0
2014-12-12 15:20:00,11.47,11.47,11.45,11.46,168000.0,8.6473,8.6473,8.6322,8.6397,168000.0
2014-12-12 15:30:00,11.46,11.46,11.4,11.4,266000.0,8.6397,8.6397,8.5945,8.5945,266000.0
2014-12-12 15:40:00,11.41,11.42,11.38,11.4,349200.0,8.602,8.6096,8.5794,8.5945,349200.0
2014-12-12 15:50:00,11.4,11.4,11.38,11.39,580400.0,8.5945,8.5945,8.5794,8.587,580400.0
2014-12-15 09:30:00,11.4,11.47,11.39,11.43,156800.0,8.5945,8.6473,8.587,8.6171,156800.0
2014-12-15 09:40:00,11.44,11.47,11.43,11.47,139600.0,8.6247,8.6473,8.6171,8.6473,139600.0
2014-12-15 09:50:00,11.48,11.48,11.4,11.42,104800.0,8.6548,8.6548,8.5945,8.6096,104800.0
2014-12-15 10:00:00,11.42,11.42,11.38,11.39,164400.0,8.6096,8.6096,8.5794,8.587,164400.0
2014-12-15 10:10:00,11.39,11.4,11.38,11.4,98400.0,8.587,8.5945,8.5794,8.5945,98400.0
2014-12-15 10:20:00,11.4,11.4,11.34,11.36,156000.0,8.5945,8.5945,8.5493,8.5643,156000.0
2014-12-15 10:30:00,11.36,11.37,11.34,11.34,47600.0,8.5643,8.5719,8.5493,8.5493,47600.0
2014-12-15 10:40:00,11.35,11.36,11.33,11.34,72800.0,8.5568,8.5643,8.5417,8.5493,72800.0
2014-12-15 10:50:00,11.34,11.38,11.34,11.37,88000.0,8.5493,8.5794,8.5493,8.5719,88000.0
2014-12-15 11:00:00,11.37,11.37,11.31,11.32,173600.0,8.5719,8.5719,8.5267,8.5342,173600.0
2014-12-15 11:10:00,11.32,11.34,11.28,11.3,164400.0,8.5342,8.5493,8.504,8.5191,164400.0
2014-12-15 11:20:00,11.3,11.31,11.28,11.3,148800.0,8.5191,8.5267,8.504,8.5191,148800.0
2014-12-15 11:30:00,11.3,11.34,11.29,11.31,96000.0,8.5191,8.5493,8.5116,8.5267,96000.0
2014-12-15 11:40:00,11.3,11.33,11.3,11.31,82800.0,8.5191,8.5417,8.5191,8.5267,82800.0
2014-12-15 11:50:00,11.31,11.33,11.28,11.28,154400.0,8.5267,8.5417,8.504,8.504,154400.0
2014-12-15 12:00:00,11.28,11.33,11.28,11.31,138400.0,8.504,8.5417,8.504,8.5267,138400.0
2014-12-15 12:10:00,11.31,11.31,11.28,11.29,112400.0,8.5267,8.5267,8.504,8.5116,112400.0
2014-12-15 12:20:00,11.3,11.34,11.29,11.33,66800.0,8.5191,8.5493,8.5116,8.5417,66800.0
2014-12-15 12:30:00,11.33,11.35,11.29,11.34,86800.0,8.5417,8.5568,8.5116,8.5493,86800.0
2014-12-15 12:40:00,11.34,11.36,11.32,11.36,71600.0,8.5493,8.5643,8.5342,8.5643,71600.0
2014-12-15 12:50:00,11.36,11.4,11.35,11.38,90800.0,8.5643,8.5945,8.5568,8.5794,90800.0
2014-12-15 13:00:00,11.38,11.38,11.34,11.35,61600.0,8.5794,8.5794,8.5493,8.5568,61600.0
2014-12-15 13:10:00,11.35,11.35,11.31,11.32,68800.0,8.5568,8.5568,8.5267,8.5342,68800.0
2014-12-15 13:20:00,11.32,11.35,11.31,11.32,86800.0,8.5342,8.5568,8.5267,8.5342,86800.0
2014-12-15 13:30:00,11.31,11.34,11.3,11.33,98400.0,8.5267,8.5493,8.5191,8.5417,98400.0
2014-12-15 13:40:00,11.32,11.34,11.31,11.31,72000.0,8.5342,8.5493,8.5267,8.5267,72000.0
2014-12-15 13:50:00,11.31,11.33,11.31,11.31,114400.0,8.5267,8.5417,8.5267,8.5267,114400.0
2014-12-15 14:00:00,11.31,11.31,11.29,11.3,104800.0,8.5267,8.5267,8.5116,8.5191,104800.0
2014-12-15 14:10:00,11.3,11.3,11.28,11.28,126800.0,8.5191,8.5191,8.504,8.504,126800.0
2014-12-15 14:20:00,11.29,11.34,11.28,11.33,155600.0,8.5116,8.5493,8.504,8.5417,155600.0
2014-12-15 14:30:00,11.33,11.35,11.3,11.33,120400.0,8.5417,8.5568,8.5191,8.5417,120400.0
2014-12-15 14:40:00,11.33,11.34,11.29,11.3,100400.0,8.5417,8.5493,8.5116,8.5191,100400.0
2014-12-15 14:50:00,11.29,11.33,11.29,11.31,112000.0,8.5116,8.5417,8.5116,8.5267,112000.0
2014-12-15 15:00:00,11.31,11.34,11.31,11.33,129600.0,8.5267,8.5493,8.5267,8.5417,129600.0
2014-12-15 15:10:00,11.33,11.35,11.32,11.33,111200.0,8.5417,8.5568,8.5342,8.5417,111200.0
2014-12-15 15:20:00,11.33,11.35,11.31,11.31,109600.0,8.5417,8.5568,8.5267,8.5267,109600.0
2014-12-15 15:30:00,11.31,11.36,11.3,11.35,174800.0,8.5267,8.5643,8.5191,8.5568,174800.0
2014-12-15 15:40:00,11.35,11.36,11.34,11.34,268400.0,8.5568,8.5643,8.5493,8.5493,268400.0
2014-12-15 15:50:00,11.34,11.35,11.31,11.31,477600.0,8.5493,8.5568,8.5267,8.5267,477600.0
2014-12-16 09:30:00,11.29,11.35,11.26,11.34,268000.0,8.5116,8.5568,8.489,8.5493,268000.0
2014-12-16 09:40:00,11.34,11.35,11.32,11.34,116800.0,8.5493,8.5568,8.5342,8.5493,116800.0
2014-12-16 09:50:00,11.35,11.36,11.32,11.33,106400.0,8.5568,8.5643,8.5342,8.5417,106400.0
2014-12-16 10:00:00,11.33,11.33,11.28,11.28,104800.0,8.5417,8.5417,8.504,8.504,104800.0
2014-12-16 10:10:00,11.28,11.35,11.28,11.35,69200.0,8.504,8.5568,8.504,8.5568,69200.0
2014-12-16 10:20:00,11.35,11.36,11.32,11.34,130800.0,8.5568,8.5643,8.5342,8.5493,130800.0
2014-12-16 10:30:00,11.34,11.35,11.33,11.34,115600.0,8.5493,8.5568,8.5417,8.5493,115600.0
2014-12-16 10:40:00,11.34,11.35,11.32,11.34,82400.0,8.5493,8.5568,8.5342,8.5493,82400.0
2014-12-16 10:50:00,11.33,11.37,11.33,11.36,132400.0,8.5417,8.5719,8.5417,8.5643,132400.0
2014-12-16 11:00:00,11.36,11.37,11.35,11.36,117600.0,8.5643,8.5719,8.5568,8.5643,117600.0
2014-12-16 11:10:00,11.36,11.41,11.36,11.41,115600.0,8.5643,8.602,8.5643,8.602,115600.0
2014-12-16 11:20:00,11.41,11.47,11.4,11.46,65600.0,8.602,8.6473,8.5945,8.6397,65600.0
2014-12-16 11:30:00,11.47,11.51,11.46,11.48,106000.0,8.6473,8.6774,8.6397,8.6548,106000.0
2014-12-16 11:40:00,11.48,11.49,11.46,11.47,101600.0,8.6548,8.6624,8.6397,8.6473,101600.0
2014-12-16 11:50:00,11.47,11.48,11.45,11.45,58000.0,8.6473,8.6548,8.6322,8.6322,58000.0
2014-12-16 12:00:00,11.46,11.47,11.44,11.45,132000.0,8.6397,8.6473,8.6247,8.6322,132000.0
2014-12-16 12:10:00,11.45,11.45,11.44,11.45,52000.0,8.6322,8.6322,8.6247,8.6322,52000.0
2014-12-16 12:20:00,11.44,11.44,11.42,11.43,44000.0,8.6247,8.6247,8.6096,8.6171,44000.0
2014-12-16 12:30:00,11.43,11.45,11.43,11.44,28800.0,8.6171,8.6322,8.6171,8.6247,28800.0
2014-12-16 12:40:00,11.44,11.44,11.4,11.42,45600.0,8.6247,8.6247,8.5945,8.6096,45600.0
2014-12-16 12:50:00,11.42,11.43,11.4,11.4,31200.0,8.6096,8.6171,8.5945,8.5945,31200.0
2014-12-16 13:00:00,11.4,11.42,11.38,11.38,58400.0,8.5945,8.6096,8.5794,8.5794,58400.0
2014-12-16 13:10:00,11.38,11.38,11.33,11.35,124000.0,8.5794,8.5794,8.5417,8.5568,124000.0
2014-12-16 13:20:00,11.35,11.36,11.33,11.34,34000.0,8.5568,8.5643,8.5417,8.5493,34000.0
2014-12-16 13:30:00,11.34,11.36,11.33,11.36,37200.0,8.5493,8.5643,8.5417,8.5643,37200.0
2014-12-16 13:40:00,11.36,11.37,11.34,11.34,78000.0,8.5643,8.5719,8.5493,8.5493,78000.0
2014-12-16 13:50:00,11.34,11.37,11.33,11.34,82000.0,8.5493,8.5719,8.5417,8.5493,82000.0
2014-12-16 14:00:00,11.34,11.36,11.32,11.35,54800.0,8.5493,8.5643,8.5342,8.5568,54800.0
2014-12-16 14:10:00,11.35,11.36,11.33,11.34,48400.0,8.5568,8.5643,8.5417,8.5493,48400.0
2014-12-16 14:20:00,11.34,11.35,11.33,11.34,106800.0,8.5493,8.5568,8.5417,8.5493,106800.0
2014-12-16 14:30:00,11.34,11.35,11.32,11.33,89600.0,8.5493,8.5568,8.5342,8.5417,89600.0
2014-12-16 14:40:00,11.33,11.34,11.33,11.33,51200.0,8.5417,8.5493,8.5417,8.5417,51200.0
2014-12-16 14:50:00,11.33,11.33,11.29,11.32,113200.0,8.5417,8.5417,8.5116,8.5342,113200.0
2014-12-16 15:00:00,11.32,11.34,11.31,11.32,66400.0,8.5342,8.5493,8.5267,8.5342,66400.0
2014-12-16 15:10:00,11.33,11.34,11.32,11.33,89600.0,8.5417,8.5493,8.5342,8.5417,89600.0
2014-12-16 15:20:00,11.33,11.34,11.3,11.3,133200.0,8.5417,8.5493,8.5191,8.5191,133200.0
2014-12-16 15:30:00,11.3,11.33,11.3,11.3,150400.0,8.5191,8.5417,8.5191,8.5191,150400.0
2014-12-16 15:40:00,11.3,11.31,11.28,11.29,231200.0,8.5191,8.5267,8.504,8.5116,231200.0
2014-12-16 15:50:00,11.29,11.29,11.24,11.25,552800.0,8.5116,8.5116,8.4739,8.4814,552800.0
2014-12-17 09:30:00,11.29,11.29,11.22,11.27,130400.0,8.5116,8.5116,8.4588,8.4965,130400.0
2014-12-17 09:40:00,11.24,11.27,11.22,11.22,86800.0,8.4739,8.4965,8.4588,8.4588,86800.0
2014-12-17 09:50:00,11.22,11.22,11.19,11.21,104800.0,8.4588,8.4588,8.4362,8.4513,104800.0
2014-12-17 10:00:00,11.21,11.21,11.17,11.18,161600.0,8.4513,8.4513,8.4211,8.4286,161600.0
2014-12-17 10:10:00,11.17,11.19,11.15,11.18,96800.0,8.4211,8.4362,8.406,8.4286,96800.0
2014-12-17 10:20:00,11.18,11.18,11.14,11.14,80000.0,8.4286,8.4286,8.3985,8.3985,80000.0
2014-12-17 10:30:00,11.13,11.15,11.12,11.15,102000.0,8.3909,8.406,8.3834,8.406,102000.0
2014-12-17 10:40:00,11.15,11.15,11.14,11.14,67600.0,8.406,8.406,8.3985,8.3985,67600.0
2014-12-17 10:50:00,11.14,11.15,11.13,11.13,120000.0,8.3985,8.406,8.3909,8.3909,120000.0
2014-12-17 11:00:00,11.13,11.15,11.13,11.13,86400.0,8.3909,8.406,8.3909,8.3909,86400.0
2014-12-17 11:10:00,11.13,11.15,11.12,11.15,102800.0,8.3909,8.406,8.3834,8.406,102800.0
2014-12-17 11:20:00,11.15,11.17,11.14,11.16,85600.0,8.406,8.4211,8.3985,8.4136,85600.0
2014-12-17 11:30:00,11.16,11.2,11.16,11.2,244800.0,8.4136,8.4437,8.4136,8.4437,244800.0
2014-12-17 11:40:00,11.2,11.21,11.2,11.21,81200.0,8.4437,8.4513,8.4437,8.4513,81200.0
2014-12-17 11:50:00,11.2,11.24,11.2,11.24,83200.0,8.4437,8.4739,8.4437,8.4739,83200.0
2014-12-17 12:00:00,11.23,11.24,11.2,11.22,138400.0,8.4663,8.4739,8.4437,8.4588,138400.0
2014-12-17 12:10:00,11.22,11.22,11.21,11.21,85600.0,8.4588,8.4588,8.4513,8.4513,85600.0
2014-12-17 12:20:00,11.21,11.22,11.19,11.2,115200.0,8.4513,8.4588,8.4362,8.4437,115200.0
2014-12-17 12:30:00,11.21,11.22,11.2,11.2,92400.0,8.4513,8.4588,8.4437,8.4437,92400.0
2014-12-17 12:40:00,11.2,11.2,11.19,11.2,84400.0,8.4437,8.4437,8.4362,8.4437,84400.0
2014-12-17 12:50:00,11.2,11.21,11.19,11.19,193600.0,8.4437,8.4513,8.4362,8.4362,193600.0
2014-12-17 13:00:00,11.19,11.23,11.19,11.23,148800.0,8.4362,8.4663,8.4362,8.4663,148800.0
2014-12-17 13:10:00,11.23,11.24,11.22,11.24,57600.0,8.4663,8.4739,8.4588,8.4739,57600.0
2014-12-17 13:20:00,11.24,11.25,11.23,11.24,45200.0,8.4739,8.4814,8.4663,8.4739,45200.0
2014-12-17 13:30:00,11.24,11.25,11.23,11.24,62400.0,8.4739,8.4814,8.4663,8.4739,62400.0
2014-12-17 13:40:00,11.24,11.24,11.22,11.22,67600.0,8.4739,8.4739,8.4588,8.4588,67600.0
2014-12-17 13:50:00,11.22,11.24,11.22,11.24,52000.0,8.4588,8.4739,8.4588,8.4739,52000.0
2014-12-17 14:00:00,11.23,11.31,11.23,11.3,191200.0,8.4663,8.5267,8.4663,8.5191,191200.0
2014-12-17 14:10:00,11.29,11.32,11.29,11.31,116400.0,8.5116,8.5342,8.5116,8.5267,116400.0
2014-12-17 14:20:00,11.31,11.33,11.3,11.32,73200.0,8.5267,8.5417,8.5191,8.5342,73200.0
2014-12-17 14:30:00,11.32,11.36,11.3,11.35,152000.0,8.5342,8.5643,8.5191,8.5568,152000.0
2014-12-17 14:40:00,11.35,11.35,11.29,11.29,155600.0,8.5568,8.5568,8.5116,8.5116,155600.0
2014-12-17 14:50:00,11.3,11.33,11.29,11.3,102000.0,8.5191,8.5417,8.5116,8.5191,102000.0
2014-12-17 15:00:00,11.3,11.3,11.27,11.28,129200.0,8.5191,8.5191,8.4965,8.504,129200.0
2014-12-17 15:10:00,11.28,11.32,11.28,11.32,122000.0,8.504,8.5342,8.504,8.5342,122000.0
2014-12-17 15:20:00,11.32,11.35,11.3,11.35,118000.0,8.5342,8.5568,8.5191,8.5568,118000.0
2014-12-17 15:30:00,11.35,11.36,11.34,11.36,287600.0,8.5568,8.5643,8.5493,8.5643,287600.0
2014-12-17 15:40:00,11.36,11.38,11.36,11.37,198000.0,8.5643,8.5794,8.5643,8.5719,198000.0
2014-12-17 15:50:00,11.37,11.37,11.33,11.35,355200.0,8.5719,8.5719,8.5417,8.5568,355200.0
2014-12-18 09:30:00,11.52,11.53,11.34,11.5,133600.0,8.685,8.6925,8.5493,8.6699,133600.0
2014-12-18 09:40:00,11.49,11.49,11.42,11.42,512000.0,8.6624,8.6624,8.6096,8.6096,512000.0
2014-12-18 09:50:00,11.42,11.49,11.42,11.49,79200.0,8.6096,8.6624,8.6096,8.6624,79200.0
2014-12-18 10:00:00,11.49,11.52,11.47,11.52,112800.0,8.6624,8.685,8.6473,8.685,112800.0
2014-12-18 10:10:00,11.52,11.53,11.5,11.51,99600.0,8.685,8.6925,8.6699,8.6774,99600.0
2014-12-18 10:20:00,11.5,11.51,11.49,11.49,46800.0,8.6699,8.6774,8.6624,8.6624,46800.0
2014-12-18 10:30:00,11.49,11.49,11.47,11.48,62400.0,8.6624,8.6624,8.6473,8.6548,62400.0
2014-12-18 10:40:00,11.48,11.49,11.47,11.49,38800.0,8.6548,8.6624,8.6473,8.6624,38800.0
2014-12-18 10:50:00,11.49,11.49,11.47,11.48,27200.0,8.6624,8.6624,8.6473,8.6548,27200.0
2014-12-18 11:00:00,11.48,11.48,11.46,11.46,49600.0,8.6548,8.6548,8.6397,8.6397,49600.0
2014-12-18 11:10:00,11.46,11.5,11.45,11.5,42400.0,8.6397,8.6699,8.6322,8.6699,42400.0
2014-12-18 11:20:00,11.51,11.54,11.5,11.51,85600.0,8.6774,8.7,8.6699,8.6774,85600.0
2014-12-18 11:30:00,11.52,11.53,11.5,11.53,26000.0,8.685,8.6925,8.6699,8.6925,26000.0
2014-12-18 11:40:00,11.53,11.54,11.52,11.53,55600.0,8.6925,8.7,8.685,8.6925,55600.0
2014-12-18 11:50:00,11.53,11.56,11.53,11.55,82400.0,8.6925,8.7151,8.6925,8.7076,82400.0
2014-12-18 12:00:00,11.55,11.56,11.54,11.56,102800.0,8.7076,8.7151,8.7,8.7151,102800.0
2014-12-18 12:10:00,11.56,11.57,11.55,11.55,69600.0,8.7151,8.7227,8.7076,8.7076,69600.0
2014-12-18 12:20:00,11.55,11.56,11.54,11.55,61200.0,8.7076,8.7151,8.7,8.7076,61200.0
2014-12-18 12:30:00,11.55,11.55,11.53,11.54,86000.0,8.7076,8.7076,8.6925,8.7,86000.0
2014-12-18 12:40:00,11.54,11.57,11.53,11.56,65200.0,8.7,8.7227,8.6925,8.7151,65200.0
2014-12-18 12:50:00,11.56,11.57,11.56,11.57,42000.0,8.7151,8.7227,8.7151,8.7227,42000.0
2014-12-18 13:00:00,11.57,11.58,11.56,11.56,180000.0,8.7227,8.7302,8.7151,8.7151,180000.0
2014-12-18 13:10:00,11.56,11.57,11.55,11.56,40800.0,8.7151,8.7227,8.7076,8.7151,40800.0
2014-12-18 13:20:00,11.56,11.59,11.56,11.58,40800.0,8.7151,8.7377,8.7151,8.7302,40800.0
2014-12-18 13:30:00,11.58,11.59,11.58,11.58,66400.0,8.7302,8.7377,8.7302,8.7302,66400.0
2014-12-18 13:40:00,11.58,11.58,11.57,11.57,56000.0,8.7302,8.7302,8.7227,8.7227,56000.0
2014-12-18 13:50:00,11.57,11.57,11.56,11.57,93600.0,8.7227,8.7227,8.7151,8.7227,93600.0
2014-12-18 14:00:00,11.57,11.57,11.56,11.56,81200.0,8.7227,8.7227,8.7151,8.7151,81200.0
2014-12-18 14:10:00,11.56,11.57,11.56,11.57,70000.0,8.7151,8.7227,8.7151,8.7227,70000.0
2014-12-18 14:20:00,11.57,11.57,11.55,11.55,46000.0,8.7227,8.7227,8.7076,8.7076,46000.0
2014-12-18 14:30:00,11.54,11.57,11.54,11.57,124000.0,8.7,8.7227,8.7,8.7227,124000.0
2014-12-18 14:40:00,11.56,11.57,11.54,11.54,84800.0,8.7151,8.7227,8.7,8.7,84800.0
2014-12-18 14:50:00,11.54,11.56,11.54,11.56,63600.0,8.7,8.7151,8.7,8.7151,63600.0
2014-12-18 15:00:00,11.56,11.58,11.56,11.58,74400.0,8.7151,8.7302,8.7151,8.7302,74400.0
2014-12-18 15:10:00,11.58,11.59,11.58,11.59,86000.0,8.7302,8.7377,8.7302,8.7377,86000.0
2014-12-18 15:20:00,11.59,11.59,11.57,11.59,98800.0,8.7377,8.7377,8.7227,8.7377,98800.0
2014-12-18 15:30:00,11.58,11.6,11.57,11.57,250000.0,8.7302,8.7453,8.7227,8.7227,250000.0
2014-12-18 15:40:00,11.57,11.59,11.57,11.59,256000.0,8.7227,8.7377,8.7227,8.7377,256000.0
2014-12-18 15:50:00,11.59,11.65,11.59,11.65,1027600.0,8.7377,8.783,8.7377,8.783,1027600.0
2014-12-19 09:30:00,11.64,11.75,11.64,11.7,2620400.0,8.7754,8.8584,8.7754,8.8207,2620400.0
2014-12-19 09:40:00,11.7,11.8,11.7,11.8,130400.0,8.8207,8.8961,8.8207,8.8961,130400.0
2014-12-19 09:50:00,11.8,11.83,11.78,11.83,111600.0,8.8961,8.9187,8.881,8.9187,111600.0
2014-12-19 10:00:00,11.83,11.86,11.82,11.85,199200.0,8.9187,8.9413,8.9111,8.9338,199200.0
2014-12-19 10:10:00,11.85,11.85,11.81,11.81,120800.0,8.9338,8.9338,8.9036,8.9036,120800.0
2014-12-19 10:20:00,11.81,11.85,11.81,11.84,450000.0,8.9036,8.9338,8.9036,8.9262,450000.0
2014-12-19 10:30:00,11.85,11.88,11.85,11.87,188000.0,8.9338,8.9564,8.9338,8.9488,188000.0
2014-12-19 10:40:00,11.88,11.9,11.87,11.88,249200.0,8.9564,8.9715,8.9488,8.9564,249200.0
2014-12-19 10:50:00,11.88,11.93,11.87,11.93,205600.0,8.9564,8.9941,8.9488,8.9941,205600.0
2014-12-19 11:00:00,11.93,11.93,11.92,11.93,343200.0,8.9941,8.9941,8.9865,8.9941,343200.0
2014-12-19 11:10:00,11.93,11.93,11.92,11.92,231600.0,8.9941,8.9941,8.9865,8.9865,231600.0
2014-12-19 11:20:00,11.92,11.97,11.92,11.96,456000.0,8.9865,9.0242,8.9865,9.0167,456000.0
2014-12-19 11:30:00,11.96,11.96,11.9,11.91,183600.0,9.0167,9.0167,8.9715,8.979,183600.0
2014-12-19 11:40:00,11.91,11.92,11.88,11.88,90400.0,8.979,8.9865,8.9564,8.9564,90400.0
2014-12-19 11:50:00,11.88,11.88,11.85,11.85,122400.0,8.9564,8.9564,8.9338,8.9338,122400.0
2014-12-19 12:00:00,11.85,11.85,11.81,11.83,118000.0,8.9338,8.9338,8.9036,8.9187,118000.0
2014-12-19 12:10:00,11.83,11.83,11.8,11.81,105200.0,8.9187,8.9187,8.8961,8.9036,105200.0
2014-12-19 12:20:00,11.8,11.81,11.77,11.77,134000.0,8.8961,8.9036,8.8734,8.8734,134000.0
2014-12-19 12:30:00,11.77,11.78,11.76,11.78,116800.0,8.8734,8.881,8.8659,8.881,116800.0
2014-12-19 12:40:00,11.78,11.79,11.78,11.79,57600.0,8.881,8.8885,8.881,8.8885,57600.0
2014-12-19 12:50:00,11.79,11.8,11.77,11.77,132000.0,8.8885,8.8961,8.8734,8.8734,132000.0
2014-12-19 13:00:00,11.78,11.78,11.76,11.76,72400.0,8.881,8.881,8.8659,8.8659,72400.0
2014-12-19 13:10:00,11.76,11.76,11.72,11.72,118000.0,8.8659,8.8659,8.8358,8.8358,118000.0
2014-12-19 13:20:00,11.73,11.74,11.72,11.73,117200.0,8.8433,8.8508,8.8358,8.8433,117200.0
2014-12-19 13:30:00,11.73,11.74,11.71,11.72,102800.0,8.8433,8.8508,8.8282,8.8358,102800.0
2014-12-19 13:40:00,11.72,11.73,11.72,11.72,81200.0,8.8358,8.8433,8.8358,8.8358,81200.0
2014-12-19 13:50:00,11.72,11.73,11.72,11.73,96800.0,8.8358,8.8433,8.8358,8.8433,96800.0
2014-12-19 14:00:00,11.73,11.79,11.73,11.79,119600.0,8.8433,8.8885,8.8433,8.8885,119600.0
2014-12-19 14:10:00,11.78,11.79,11.77,11.77,75600.0,8.881,8.8885,8.8734,8.8734,75600.0
2014-12-19 14:20:00,11.76,11.77,11.74,11.76,116400.0,8.8659,8.8734,8.8508,8.8659,116400.0
2014-12-19 14:30:00,11.76,11.8,11.76,11.79,81200.0,8.8659,8.8961,8.8659,8.8885,81200.0
2014-12-19 14:40:00,11.79,11.8,11.78,11.8,74000.0,8.8885,8.8961,8.881,8.8961,74000.0
2014-12-19 14:50:00,11.8,11.83,11.8,11.82,144800.0,8.8961,8.9187,8.8961,8.9111,144800.0
2014-12-19 15:00:00,11.82,11.82,11.81,11.81,102800.0,8.9111,8.9111,8.9036,8.9036,102800.0
2014-12-19 15:10:00,11.81,11.82,11.79,11.81,104000.0,8.9036,8.9111,8.8885,8.9036,104000.0
2014-12-19 15:20:00,11.81,11.82,11.8,11.81,75200.0,8.9036,8.9111,8.8961,8.9036,75200.0
2014-12-19 15:30:00,11.81,11.84,11.81,11.83,170800.0,8.9036,8.9262,8.9036,8.9187,170800.0
2014-12-19 15:40:00,11.83,11.83,11.81,11.81,297200.0,8.9187,8.9187,8.9036,8.9036,297200.0
2014-12-19 15:50:00,11.81,11.85,11.8,11.83,1260400.0,8.9036,8.9338,8.8961,8.9187,1260400.0
2014-12-22 09:30:00,11.82,11.9,11.82,11.87,140400.0,8.9111,8.9715,8.9111,8.9488,140400.0
2014-12-22 09:40:00,11.85,11.86,11.82,11.82,100400.0,8.9338,8.9413,8.9111,8.9111,100400.0
2014-12-22 09:50:00,11.82,11.83,11.78,11.8,66400.0,8.9111,8.9187,8.881,8.8961,66400.0
2014-12-22 10:00:00,11.79,11.81,11.78,11.81,46000.0,8.8885,8.9036,8.881,8.9036,46000.0
2014-12-22 10:10:00,11.8,11.83,11.8,11.81,65200.0,8.8961,8.9187,8.8961,8.9036,65200.0
2014-12-22 10:20:00,11.82,11.82,11.81,11.81,61200.0,8.9111,8.9111,8.9036,8.9036,61200.0
2014-12-22 10:30:00,11.82,11.85,11.82,11.85,100400.0,8.9111,8.9338,8.9111,8.9338,100400.0
2014-12-22 10:40:00,11.85,11.86,11.84,11.86,74800.0,8.9338,8.9413,8.9262,8.9413,74800.0
2014-12-22 10:50:00,11.86,11.86,11.83,11.84,58800.0,8.9413,8.9413,8.9187,8.9262,58800.0
2014-12-22 11:00:00,11.83,11.83,11.81,11.82,56800.0,8.9187,8.9187,8.9036,8.9111,56800.0
2014-12-22 11:10:00,11.82,11.83,11.82,11.83,65200.0,8.9111,8.9187,8.9111,8.9187,65200.0
2014-12-22 11:20:00,11.83,11.84,11.83,11.84,72000.0,8.9187,8.9262,8.9187,8.9262,72000.0
2014-12-22 11:30:00,11.85,11.85,11.83,11.83,33600.0,8.9338,8.9338,8.9187,8.9187,33600.0
2014-12-22 11:40:00,11.83,11.83,11.8,11.8,100000.0,8.9187,8.9187,8.8961,8.8961,100000.0
2014-12-22 11:50:00,11.8,11.81,11.8,11.81,36800.0,8.8961,8.9036,8.8961,8.9036,36800.0
2014-12-22 12:00:00,11.81,11.83,11.81,11.83,86400.0,8.9036,8.9187,8.9036,8.9187,86400.0
2014-12-22 12:10:00,11.82,11.83,11.81,11.81,44400.0,8.9111,8.9187,8.9036,8.9036,44400.0
2014-12-22 12:20:00,11.81,11.81,11.81,11.81,37600.0,8.9036,8.9036,8.9036,8.9036,37600.0
2014-12-22 12:30:00,11.81,11.81,11.8,11.81,60400.0,8.9036,8.9036,8.8961,8.9036,60400.0
2014-12-22 12:40:00,11.81,11.82,11.81,11.81,74000.0,8.9036,8.9111,8.9036,8.9036,74000.0
2014-12-22 12:50:00,11.81,11.82,11.81,11.82,38000.0,8.9036,8.9111,8.9036,8.9111,38000.0
2014-12-22 13:00:00,11.82,11.83,11.82,11.82,43200.0,8.9111,8.9187,8.9111,8.9111,43200.0
2014-12-22 13:10:00,11.82,11.83,11.81,11.82,96000.0,8.9111,8.9187,8.9036,8.9111,96000.0
2014-12-22 13:20:00,11.82,11.82,11.81,11.82,40400.0,8.9111,8.9111,8.9036,8.9111,40400.0
2014-12-22 13:30:00,11.81,11.83,11.81,11.83,30800.0,8.9036,8.9187,8.9036,8.9187,30800.0
2014-12-22 13:40:00,11.83,11.83,11.82,11.82,35600.0,8.9187,8.9187,8.9111,8.9111,35600.0
2014-12-22 13:50:00,11.82,11.82,11.81,11.81,101200.0,8.9111,8.9111,8.9036,8.9036,101200.0
2014-12-22 14:00:00,11.82,11.83,11.81,11.83,39600.0,8.9111,8.9187,8.9036,8.9187,39600.0
2014-12-22 14:10:00,11.83,11.84,11.83,11.84,58800.0,8.9187,8.9262,8.9187,8.9262,58800.0
2014-12-22 14:20:00,11.84,11.84,11.83,11.84,70800.0,8.9262,8.9262,8.9187,8.9262,70800.0
2014-12-22 14:30:00,11.84,11.9,11.84,11.88,270000.0,8.9262,8.9715,8.9262,8.9564,270000.0
2014-12-22 14:40:00,11.88,11.9,11.88,11.9,148800.0,8.9564,8.9715,8.9564,8.9715,148800.0
2014-12-22 14:50:00,11.9,11.9,11.88,11.89,97200.0,8.9715,8.9715,8.9564,8.9639,97200.0
2014-12-22 15:00:00,11.9,11.9,11.88,11.89,97600.0,8.9715,8.9715,8.9564,8.9639,97600.0
2014-12-22 15:10:00,11.89,11.92,11.89,11.9,163200.0,8.9639,8.9865,8.9639,8.9715,163200.0
2014-12-22 15:20:00,11.9,11.92,11.9,11.92,152400.0,8.9715,8.9865,8.9715,8.9865,152400.0
2014-12-22 15:30:00,11.92,11.92,11.9,11.91,116800.0,8.9865,8.9865,8.9715,8.979,116800.0
2014-12-22 15:40:00,11.91,11.92,11.89,11.91,219600.0,8.979,8.9865,8.9639,8.979,219600.0
2014-12-22 15:50:00,11.9,11.93,11.9,11.93,514000.0,8.9715,8.9941,8.9715,8.9941,514000.0
2014-12-23 09:30:00,12.0,12.0,11.93,11.96,174400.0,9.0468,9.0468,8.9941,9.0167,174400.0
2014-12-23 09:40:00,11.96,11.98,11.96,11.97,58000.0,9.0167,9.0318,9.0167,9.0242,58000.0
2014-12-23 09:50:00,11.98,12.0,11.97,11.99,25200.0,9.0318,9.0468,9.0242,9.0393,25200.0
2014-12-23 10:00:00,11.99,12.04,11.98,12.04,125600.0,9.0393,9.077,9.0318,9.077,125600.0
2014-12-23 10:10:00,12.05,12.05,12.01,12.03,49600.0,9.0845,9.0845,9.0544,9.0695,49600.0
2014-12-23 10:20:00,12.03,12.06,12.01,12.06,130800.0,9.0695,9.0921,9.0544,9.0921,130800.0
2014-12-23 10:30:00,12.05,12.05,12.03,12.03,48800.0,9.0845,9.0845,9.0695,9.0695,48800.0
2014-12-23 10:40:00,12.03,12.03,12.01,12.01,46800.0,9.0695,9.0695,9.0544,9.0544,46800.0
2014-12-23 10:50:00,12.01,12.04,12.0,12.03,66400.0,9.0544,9.077,9.0468,9.0695,66400.0
2014-12-23 11:00:00,12.03,12.03,12.0,12.0,105200.0,9.0695,9.0695,9.0468,9.0468,105200.0
2014-12-23 11:10:00,12.0,12.02,11.99,12.02,57200.0,9.0468,9.0619,9.0393,9.0619,57200.0
2014-12-23 11:20:00,12.02,12.02,12.0,12.0,50000.0,9.0619,9.0619,9.0468,9.0468,50000.0
2014-12-23 11:30:00,12.01,12.01,11.98,11.99,38400.0,9.0544,9.0544,9.0318,9.0393,38400.0
2014-12-23 11:40:00,11.99,11.99,11.98,11.99,61600.0,9.0393,9.0393,9.0318,9.0393,61600.0
2014-12-23 11:50:00,11.99,11.99,11.98,11.98,22000.0,9.0393,9.0393,9.0318,9.0318,22000.0
2014-12-23 12:00:00,11.99,11.99,11.99,11.99,53600.0,9.0393,9.0393,9.0393,9.0393,53600.0
2014-12-23 12:10:00,11.99,12.0,11.99,11.99,40000.0,9.0393,9.0468,9.0393,9.0393,40000.0
2014-12-23 12:20:00,12.0,12.01,11.99,12.0,54400.0,9.0468,9.0544,9.0393,9.0468,54400.0
2014-12-23 12:30:00,12.0,12.01,11.97,12.01,144800.0,9.0468,9.0544,9.0242,9.0544,144800.0
2014-12-23 12:40:00,12.0,12.01,11.99,12.01,57200.0,9.0468,9.0544,9.0393,9.0544,57200.0
2014-12-23 12:50:00,12.01,12.01,12.0,12.0,18400.0,9.0544,9.0544,9.0468,9.0468,18400.0
2014-12-23 13:00:00,12.0,12.0,11.97,11.98,46800.0,9.0468,9.0468,9.0242,9.0318,46800.0
2014-12-23 13:10:00,11.97,11.98,11.97,11.98,44400.0,9.0242,9.0318,9.0242,9.0318,44400.0
2014-12-23 13:20:00,11.98,11.98,11.95,11.96,71200.0,9.0318,9.0318,9.0091,9.0167,71200.0
2014-12-23 13:30:00,11.96,11.99,11.96,11.99,42400.0,9.0167,9.0393,9.0167,9.0393,42400.0
2014-12-23 13:40:00,11.99,12.01,11.99,12.0,38800.0,9.0393,9.0544,9.0393,9.0468,38800.0
2014-12-23 13:50:00,12.0,12.0,11.97,11.97,104800.0,9.0468,9.0468,9.0242,9.0242,104800.0
2014-12-23 14:00:00,11.97,11.97,11.94,11.95,121200.0,9.0242,9.0242,9.0016,9.0091,121200.0
2014-12-23 14:10:00,11.95,11.96,11.95,11.95,53600.0,9.0091,9.0167,9.0091,9.0091,53600.0
2014-12-23 14:20:00,11.95,11.96,11.95,11.95,38800.0,9.0091,9.0167,9.0091,9.0091,38800.0
2014-12-23 14:30:00,11.96,11.96,11.95,11.96,34400.0,9.0167,9.0167,9.0091,9.0167,34400.0
2014-12-23 14:40:00,11.96,11.96,11.95,11.96,41600.0,9.0167,9.0167,9.0091,9.0167,41600.0
2014-12-23 14:50:00,11.96,11.96,11.95,11.96,47200.0,9.0167,9.0167,9.0091,9.0167,47200.0
2014-12-23 15:00:00,11.96,11.96,11.95,11.95,88000.0,9.0167,9.0167,9.0091,9.0091,88000.0
2014-12-23 15:10:00,11.95,11.95,11.95,11.95,31600.0,9.0091,9.0091,9.0091,9.0091,31600.0
2014-12-23 15:20:00,11.95,11.95,11.94,11.95,143600.0,9.0091,9.0091,9.0016,9.0091,143600.0
2014-12-23 15:30:00,11.95,11.95,11.94,11.95,84000.0,9.0091,9.0091,9.0016,9.0091,84000.0
2014-12-23 15:40:00,11.95,11.95,11.94,11.95,97200.0,9.0091,9.0091,9.0016,9.0091,97200.0
2014-12-23 15:50:00,11.95,11.95,11.93,11.93,405600.0,9.0091,9.0091,8.9941,8.9941,405600.0
2014-12-24 09:30:00,11.97,12.04,11.97,12.0,215200.0,9.0242,9.077,9.0242,9.0468,215200.0
2014-12-24 09:40:00,12.0,12.01,11.99,12.0,220400.0,9.0468,9.0544,9.0393,9.0468,220400.0
2014-12-24 09:50:00,12.0,12.01,11.99,11.99,175600.0,9.0468,9.0544,9.0393,9.0393,175600.0
2014-12-24 10:00:00,12.0,12.0,11.99,11.99,83200.0,9.0468,9.0468,9.0393,9.0393,83200.0
2014-12-24 10:10:00,11.99,11.99,11.98,11.99,79600.0,9.0393,9.0393,9.0318,9.0393,79600.0
2014-12-24 10:20:00,11.99,12.02,11.99,12.01,131600.0,9.0393,9.0619,9.0393,9.0544,131600.0
2014-12-24 10:30:00,12.01,12.02,12.0,12.0,166400.0,9.0544,9.0619,9.0468,9.0468,166400.0
2014-12-24 10:40:00,12.0,12.0,11.98,11.99,134000.0,9.0468,9.0468,9.0318,9.0393,134000.0
2014-12-24 10:50:00,11.99,12.0,11.98,11.99,178000.0,9.0393,9.0468,9.0318,9.0393,178000.0
2014-12-24 11:00:00,11.99,12.0,11.98,11.99,65600.0,9.0393,9.0468,9.0318,9.0393,65600.0
2014-12-24 11:10:00,11.99,12.0,11.99,12.0,71600.0,9.0393,9.0468,9.0393,9.0468,71600.0
2014-12-24 11:20:00,11.99,12.0,11.98,11.99,64400.0,9.0393,9.0468,9.0318,9.0393,64400.0
2014-12-24 11:30:00,12.0,12.0,11.99,11.99,183200.0,9.0468,9.0468,9.0393,9.0393,183200.0
2014-12-24 11:40:00,11.99,12.0,11.99,11.99,80800.0,9.0393,9.0468,9.0393,9.0393,80800.0
2014-12-24 11:50:00,11.99,12.0,11.99,12.0,70400.0,9.0393,9.0468,9.0393,9.0468,70400.0
2014-12-24 12:00:00,11.99,12.0,11.99,11.99,65200.0,9.0393,9.0468,9.0393,9.0393,65200.0
2014-12-24 12:10:00,11.99,12.0,11.99,11.99,155200.0,9.0393,9.0468,9.0393,9.0393,155200.0
2014-12-24 12:20:00,11.99,12.0,11.99,12.0,46800.0,9.0393,9.0468,9.0393,9.0468,46800.0
2014-12-24 12:30:00,12.0,12.0,11.99,11.99,91200.0,9.0468,9.0468,9.0393,9.0393,91200.0
2014-12-24 12:40:00,11.99,12.0,11.99,11.99,181600.0,9.0393,9.0468,9.0393,9.0393,181600.0
2014-12-24 12:50:00,11.99,12.0,11.97,11.97,231600.0,9.0393,9.0468,9.0242,9.0242,231600.0
2014-12-26 09:30:00,12.01,12.04,11.94,12.04,67600.0,9.0544,9.077,9.0016,9.077,67600.0
2014-12-26 09:40:00,12.03,12.03,11.99,12.0,36400.0,9.0695,9.0695,9.0393,9.0468,36400.0
2014-12-26 09:50:00,12.0,12.02,12.0,12.02,48400.0,9.0468,9.0619,9.0468,9.0619,48400.0
2014-12-26 10:00:00,12.02,12.03,12.01,12.02,110000.0,9.0619,9.0695,9.0544,9.0619,110000.0
2014-12-26 10:10:00,12.02,12.03,12.02,12.02,49600.0,9.0619,9.0695,9.0619,9.0619,49600.0
2014-12-26 10:20:00,12.02,12.03,12.01,12.01,49200.0,9.0619,9.0695,9.0544,9.0544,49200.0
2014-12-26 10:30:00,12.01,12.01,12.0,12.0,72000.0,9.0544,9.0544,9.0468,9.0468,72000.0
2014-12-26 10:40:00,12.0,12.01,12.0,12.01,49600.0,9.0468,9.0544,9.0468,9.0544,49600.0
2014-12-26 10:50:00,12.0,12.02,12.0,12.01,205200.0,9.0468,9.0619,9.0468,9.0544,205200.0
2014-12-26 11:00:00,12.01,12.01,12.0,12.01,32400.0,9.0544,9.0544,9.0468,9.0544,32400.0
2014-12-26 11:10:00,12.01,12.01,12.0,12.0,74800.0,9.0544,9.0544,9.0468,9.0468,74800.0
2014-12-26 11:20:00,12.0,12.0,11.98,11.98,64800.0,9.0468,9.0468,9.0318,9.0318,64800.0
2014-12-26 11:30:00,11.98,11.98,11.97,11.98,64400.0,9.0318,9.0318,9.0242,9.0318,64400.0
2014-12-26 11:40:00,11.98,11.98,11.97,11.98,37600.0,9.0318,9.0318,9.0242,9.0318,37600.0
2014-12-26 11:50:00,11.98,11.99,11.97,11.98,190000.0,9.0318,9.0393,9.0242,9.0318,190000.0
2014-12-26 12:00:00,11.98,11.98,11.97,11.98,20400.0,9.0318,9.0318,9.0242,9.0318,20400.0
2014-12-26 12:10:00,11.97,11.98,11.97,11.98,80400.0,9.0242,9.0318,9.0242,9.0318,80400.0
2014-12-26 12:20:00,11.98,11.98,11.97,11.98,28800.0,9.0318,9.0318,9.0242,9.0318,28800.0
2014-12-26 12:30:00,11.98,11.98,11.97,11.98,22000.0,9.0318,9.0318,9.0242,9.0318,22000.0
2014-12-26 12:40:00,11.98,11.98,11.97,11.98,31600.0,9.0318,9.0318,9.0242,9.0318,31600.0
2014-12-26 12:50:00,11.98,11.98,11.97,11.98,40800.0,9.0318,9.0318,9.0242,9.0318,40800.0
2014-12-26 13:00:00,11.98,11.99,11.97,11.98,182000.0,9.0318,9.0393,9.0242,9.0318,182000.0
2014-12-26 13:10:00,11.98,11.98,11.98,11.98,31200.0,9.0318,9.0318,9.0318,9.0318,31200.0
2014-12-26 13:20:00,11.98,11.98,11.98,11.98,26800.0,9.0318,9.0318,9.0318,9.0318,26800.0
2014-12-26 13:30:00,11.98,11.98,11.97,11.98,10800.0,9.0318,9.0318,9.0242,9.0318,10800.0
2014-12-26 13:40:00,11.98,11.98,11.97,11.97,63200.0,9.0318,9.0318,9.0242,9.0242,63200.0
2014-12-26 13:50:00,11.97,11.98,11.97,11.98,22800.0,9.0242,9.0318,9.0242,9.0318,22800.0
2014-12-26 14:00:00,11.98,11.99,11.97,11.98,196800.0,9.0318,9.0393,9.0242,9.0318,196800.0
2014-12-26 14:10:00,11.98,11.99,11.98,11.98,16400.0,9.0318,9.0393,9.0318,9.0318,16400.0
2014-12-26 14:20:00,11.98,11.99,11.97,11.98,58400.0,9.0318,9.0393,9.0242,9.0318,58400.0
2014-12-26 14:30:00,11.98,11.98,11.97,11.98,47600.0,9.0318,9.0318,9.0242,9.0318,47600.0
2014-12-26 14:40:00,11.98,11.98,11.98,11.98,13600.0,9.0318,9.0318,9.0318,9.0318,13600.0
2014-12-26 14:50:00,11.98,11.98,11.98,11.98,21600.0,9.0318,9.0318,9.0318,9.0318,21600.0
2014-12-26 15:00:00,11.98,11.98,11.97,11.98,73600.0,9.0318,9.0318,9.0242,9.0318,73600.0
2014-12-26 15:10:00,11.98,11.98,11.97,11.98,62800.0,9.0318,9.0318,9.0242,9.0318,62800.0
2014-12-26 15:20:00,11.98,11.98,11.97,11.98,216000.0,9.0318,9.0318,9.0242,9.0318,216000.0
2014-12-26 15:30:00,11.97,11.97,11.96,11.96,88400.0,9.0242,9.0242,9.0167,9.0167,88400.0
2014-12-26 15:40:00,11.97,11.97,11.96,11.96,96000.0,9.0242,9.0242,9.0167,9.0167,96000.0
2014-12-26 15:50:00,11.96,11.96,11.94,11.95,215200.0,9.0167,9.0167,9.0016,9.0091,215200.0
2014-12-29 09:30:00,11.95,12.03,11.95,12.02,153200.0,9.0091,9.0695,9.0091,9.0619,153200.0
2014-12-29 09:40:00,12.03,12.06,12.02,12.04,118800.0,9.0695,9.0921,9.0619,9.077,118800.0
2014-12-29 09:50:00,12.04,12.05,12.02,12.03,68800.0,9.077,9.0845,9.0619,9.0695,68800.0
2014-12-29 10:00:00,12.03,12.03,12.01,12.03,214000.0,9.0695,9.0695,9.0544,9.0695,214000.0
2014-12-29 10:10:00,12.03,12.05,12.03,12.04,72800.0,9.0695,9.0845,9.0695,9.077,72800.0
2014-12-29 10:20:00,12.04,12.04,12.02,12.02,96000.0,9.077,9.077,9.0619,9.0619,96000.0
2014-12-29 10:30:00,12.02,12.03,12.01,12.02,99200.0,9.0619,9.0695,9.0544,9.0619,99200.0
2014-12-29 10:40:00,12.02,12.02,12.0,12.01,68400.0,9.0619,9.0619,9.0468,9.0544,68400.0
2014-12-29 10:50:00,12.01,12.02,12.01,12.02,89600.0,9.0544,9.0619,9.0544,9.0619,89600.0
2014-12-29 11:00:00,12.02,12.03,12.01,12.03,65600.0,9.0619,9.0695,9.0544,9.0695,65600.0
2014-12-29 11:10:00,12.02,12.03,12.02,12.02,174000.0,9.0619,9.0695,9.0619,9.0619,174000.0
2014-12-29 11:20:00,12.02,12.03,12.02,12.03,50400.0,9.0619,9.0695,9.0619,9.0695,50400.0
2014-12-29 11:30:00,12.03,12.04,12.03,12.03,208000.0,9.0695,9.077,9.0695,9.0695,208000.0
2014-12-29 11:40:00,12.04,12.04,12.03,12.04,50400.0,9.077,9.077,9.0695,9.077,50400.0
2014-12-29 11:50:00,12.04,12.04,12.04,12.04,80800.0,9.077,9.077,9.077,9.077,80800.0
2014-12-29 12:00:00,12.04,12.04,12.04,12.04,63600.0,9.077,9.077,9.077,9.077,63600.0
2014-12-29 12:10:00,12.04,12.04,12.03,12.03,47200.0,9.077,9.077,9.0695,9.0695,47200.0
2014-12-29 12:20:00,12.04,12.04,12.02,12.03,86800.0,9.077,9.077,9.0619,9.0695,86800.0
2014-12-29 12:30:00,12.02,12.04,12.02,12.02,89600.0,9.0619,9.077,9.0619,9.0619,89600.0
2014-12-29 12:40:00,12.02,12.03,12.01,12.03,63200.0,9.0619,9.0695,9.0544,9.0695,63200.0
2014-12-29 12:50:00,12.03,12.03,12.02,12.02,150800.0,9.0695,9.0695,9.0619,9.0619,150800.0
2014-12-29 13:00:00,12.02,12.03,12.02,12.02,34400.0,9.0619,9.0695,9.0619,9.0619,34400.0
2014-12-29 13:10:00,12.02,12.04,12.02,12.04,88400.0,9.0619,9.077,9.0619,9.077,88400.0
2014-12-29 13:20:00,12.04,12.04,12.03,12.03,74800.0,9.077,9.077,9.0695,9.0695,74800.0
2014-12-29 13:30:00,12.03,12.03,12.03,12.03,45200.0,9.0695,9.0695,9.0695,9.0695,45200.0
2014-12-29 13:40:00,12.03,12.03,12.02,12.02,211200.0,9.0695,9.0695,9.0619,9.0619,211200.0
2014-12-29 13:50:00,12.02,12.04,12.02,12.04,48800.0,9.0619,9.077,9.0619,9.077,48800.0
2014-12-29 14:00:00,12.04,12.04,12.03,12.03,63600.0,9.077,9.077,9.0695,9.0695,63600.0
2014-12-29 14:10:00,12.03,12.03,12.02,12.02,59200.0,9.0695,9.0695,9.0619,9.0619,59200.0
2014-12-29 14:20:00,12.02,12.03,12.02,12.02,38400.0,9.0619,9.0695,9.0619,9.0619,38400.0
2014-12-29 14:30:00,12.03,12.03,12.02,12.02,54000.0,9.0695,9.0695,9.0619,9.0619,54000.0
2014-12-29 14:40:00,12.02,12.03,12.02,12.03,90800.0,9.0619,9.0695,9.0619,9.0695,90800.0
2014-12-29 14:50:00,12.03,12.03,12.02,12.03,34800.0,9.0695,9.0695,9.0619,9.0695,34800.0
2014-12-29 15:00:00,12.03,12.04,12.03,12.04,59600.0,9.0695,9.077,9.0695,9.077,59600.0
2014-12-29 15:10:00,12.03,12.05,12.03,12.05,116800.0,9.0695,9.0845,9.0695,9.0845,116800.0
2014-12-29 15:20:00,12.05,12.06,12.05,12.05,88400.0,9.0845,9.0921,9.0845,9.0845,88400.0
2014-12-29 15:30:00,12.05,12.06,12.05,12.05,142800.0,9.0845,9.0921,9.0845,9.0845,142800.0
2014-12-29 15:40:00,12.06,12.06,12.05,12.06,265200.0,9.0921,9.0921,9.0845,9.0921,265200.0
2014-12-29 15:50:00,12.06,12.06,12.05,12.06,423200.0,9.0921,9.0921,9.0845,9.0921,423200.0
2014-12-30 09:30:00,12.03,12.11,11.98,12.09,129200.0,9.0695,9.1298,9.0318,9.1147,129200.0
2014-12-30 09:40:00,12.08,12.09,12.03,12.03,126800.0,9.1072,9.1147,9.0695,9.0695,126800.0
2014-12-30 09:50:00,12.03,12.04,12.01,12.02,117200.0,9.0695,9.077,9.0544,9.0619,117200.0
2014-12-30 10:00:00,12.02,12.03,11.99,12.03,220400.0,9.0619,9.0695,9.0393,9.0695,220400.0
2014-12-30 10:10:00,12.03,12.04,12.0,12.03,101200.0,9.0695,9.077,9.0468,9.0695,101200.0
2014-12-30 10:20:00,12.03,12.04,12.02,12.03,109200.0,9.0695,9.077,9.0619,9.0695,109200.0
2014-12-30 10:30:00,12.03,12.05,12.03,12.05,108400.0,9.0695,9.0845,9.0695,9.0845,108400.0
2014-12-30 10:40:00,12.05,12.07,12.04,12.07,95200.0,9.0845,9.0996,9.077,9.0996,95200.0
2014-12-30 10:50:00,12.07,12.08,12.07,12.08,82800.0,9.0996,9.1072,9.0996,9.1072,82800.0
2014-12-30 11:00:00,12.08,12.08,12.05,12.06,84800.0,9.1072,9.1072,9.0845,9.0921,84800.0
2014-12-30 11:10:00,12.06,12.06,12.03,12.05,54400.0,9.0921,9.0921,9.0695,9.0845,54400.0
2014-12-30 11:20:00,12.05,12.07,12.05,12.06,60800.0,9.0845,9.0996,9.0845,9.0921,60800.0
2014-12-30 11:30:00,12.06,12.06,12.05,12.05,131600.0,9.0921,9.0921,9.0845,9.0845,131600.0
2014-12-30 11:40:00,12.05,12.06,12.05,12.05,43600.0,9.0845,9.0921,9.0845,9.0845,43600.0
2014-12-30 11:50:00,12.06,12.06,12.05,12.06,56000.0,9.0921,9.0921,9.0845,9.0921,56000.0
2014-12-30 12:00:00,12.06,12.07,12.06,12.06,54400.0,9.0921,9.0996,9.0921,9.0921,54400.0
2014-12-30 12:10:00,12.06,12.07,12.06,12.06,39600.0,9.0921,9.0996,9.0921,9.0921,39600.0
2014-12-30 12:20:00,12.05,12.06,12.05,12.06,50800.0,9.0845,9.0921,9.0845,9.0921,50800.0
2014-12-30 12:30:00,12.06,12.06,12.06,12.06,24800.0,9.0921,9.0921,9.0921,9.0921,24800.0
2014-12-30 12:40:00,12.06,12.06,12.05,12.05,35200.0,9.0921,9.0921,9.0845,9.0845,35200.0
2014-12-30 12:50:00,12.05,12.06,12.05,12.06,99600.0,9.0845,9.0921,9.0845,9.0921,99600.0
2014-12-30 13:00:00,12.06,12.07,12.05,12.07,47600.0,9.0921,9.0996,9.0845,9.0996,47600.0
2014-12-30 13:10:00,12.07,12.08,12.06,12.08,49600.0,9.0996,9.1072,9.0921,9.1072,49600.0
2014-12-30 13:20:00,12.08,12.09,12.08,12.08,112800.0,9.1072,9.1147,9.1072,9.1072,112800.0
2014-12-30 13:30:00,12.07,12.08,12.06,12.07,56000.0,9.0996,9.1072,9.0921,9.0996,56000.0
2014-12-30 13:40:00,12.07,12.07,12.05,12.06,92000.0,9.0996,9.0996,9.0845,9.0921,92000.0
2014-12-30 13:50:00,12.06,12.06,12.04,12.04,36000.0,9.0921,9.0921,9.077,9.077,36000.0
2014-12-30 14:00:00,12.04,12.04,12.03,12.03,48400.0,9.077,9.077,9.0695,9.0695,48400.0
2014-12-30 14:10:00,12.03,12.03,12.01,12.02,58800.0,9.0695,9.0695,9.0544,9.0619,58800.0
2014-12-30 14:20:00,12.02,12.03,12.02,12.02,34800.0,9.0619,9.0695,9.0619,9.0619,34800.0
2014-12-30 14:30:00,12.03,12.06,12.03,12.05,41200.0,9.0695,9.0921,9.0695,9.0845,41200.0
2014-12-30 14:40:00,12.05,12.06,12.05,12.06,42800.0,9.0845,9.0921,9.0845,9.0921,42800.0
2014-12-30 14:50:00,12.06,12.07,12.05,12.06,40800.0,9.0921,9.0996,9.0845,9.0921,40800.0
2014-12-30 15:00:00,12.06,12.06,12.05,12.06,46400.0,9.0921,9.0921,9.0845,9.0921,46400.0
2014-12-30 15:10:00,12.06,12.06,12.05,12.06,43600.0,9.0921,9.0921,9.0845,9.0921,43600.0
2014-12-30 15:20:00,12.06,12.08,12.05,12.08,70000.0,9.0921,9.1072,9.0845,9.1072,70000.0
2014-12-30 15:30:00,12.08,12.08,12.07,12.07,68800.0,9.1072,9.1072,9.0996,9.0996,68800.0
2014-12-30 15:40:00,12.07,12.07,12.05,12.05,104800.0,9.0996,9.0996,9.0845,9.0845,104800.0
2014-12-30 15:50:00,12.05,12.05,12.03,12.03,334800.0,9.0845,9.0845,9.0695,9.0695,334800.0
2014-12-31 09:30:00,12.09,12.09,12.03,12.07,68800.0,9.1147,9.1147,9.0695,9.0996,68800.0
2014-12-31 09:40:00,12.08,12.09,12.07,12.09,50400.0,9.1072,9.1147,9.0996,9.1147,50400.0
2014-12-31 09:50:00,12.08,12.09,12.07,12.08,33600.0,9.1072,9.1147,9.0996,9.1072,33600.0
2014-12-31 10:00:00,12.08,12.08,12.05,12.05,61200.0,9.1072,9.1072,9.0845,9.0845,61200.0
2014-12-31 10:10:00,12.05,12.05,12.02,12.04,62400.0,9.0845,9.0845,9.0619,9.077,62400.0
2014-12-31 10:20:00,12.03,12.04,12.02,12.02,48400.0,9.0695,9.077,9.0619,9.0619,48400.0
2014-12-31 10:30:00,12.02,12.04,12.02,12.04,48400.0,9.0619,9.077,9.0619,9.077,48400.0
2014-12-31 10:40:00,12.05,12.05,12.03,12.04,48400.0,9.0845,9.0845,9.0695,9.077,48400.0
2014-12-31 10:50:00,12.04,12.06,12.04,12.05,29600.0,9.077,9.0921,9.077,9.0845,29600.0
2014-12-31 11:00:00,12.06,12.06,12.05,12.06,70800.0,9.0921,9.0921,9.0845,9.0921,70800.0
2014-12-31 11:10:00,12.06,12.06,12.05,12.05,40400.0,9.0921,9.0921,9.0845,9.0845,40400.0
2014-12-31 11:20:00,12.06,12.07,12.06,12.06,30800.0,9.0921,9.0996,9.0921,9.0921,30800.0
2014-12-31 11:30:00,12.06,12.07,12.06,12.07,53200.0,9.0921,9.0996,9.0921,9.0996,53200.0
2014-12-31 11:40:00,12.07,12.07,12.06,12.06,39200.0,9.0996,9.0996,9.0921,9.0921,39200.0
2014-12-31 11:50:00,12.06,12.07,12.06,12.07,28400.0,9.0921,9.0996,9.0921,9.0996,28400.0
2014-12-31 12:00:00,12.07,12.07,12.04,12.05,62400.0,9.0996,9.0996,9.077,9.0845,62400.0
2014-12-31 12:10:00,12.05,12.06,12.05,12.06,40800.0,9.0845,9.0921,9.0845,9.0921,40800.0
2014-12-31 12:20:00,12.06,12.06,12.02,12.03,38800.0,9.0921,9.0921,9.0619,9.0695,38800.0
2014-12-31 12:30:00,12.04,12.04,12.01,12.02,23600.0,9.077,9.077,9.0544,9.0619,23600.0
2014-12-31 12:40:00,12.01,12.03,12.01,12.02,26800.0,9.0544,9.0695,9.0544,9.0619,26800.0
2014-12-31 12:50:00,12.02,12.05,12.01,12.05,80000.0,9.0619,9.0845,9.0544,9.0845,80000.0
2014-12-31 13:00:00,12.04,12.06,12.04,12.06,65600.0,9.077,9.0921,9.077,9.0921,65600.0
2014-12-31 13:10:00,12.06,12.06,12.04,12.04,23600.0,9.0921,9.0921,9.077,9.077,23600.0
2014-12-31 13:20:00,12.04,12.05,12.03,12.04,39200.0,9.077,9.0845,9.0695,9.077,39200.0
2014-12-31 13:30:00,12.04,12.04,12.03,12.03,18000.0,9.077,9.077,9.0695,9.0695,18000.0
2014-12-31 13:40:00,12.03,12.03,12.03,12.03,54400.0,9.0695,9.0695,9.0695,9.0695,54400.0
2014-12-31 13:50:00,12.03,12.03,11.99,12.0,40800.0,9.0695,9.0695,9.0393,9.0468,40800.0
2014-12-31 14:00:00,12.0,12.01,11.99,12.0,91200.0,9.0468,9.0544,9.0393,9.0468,91200.0
2014-12-31 14:10:00,12.0,12.0,11.98,11.99,49600.0,9.0468,9.0468,9.0318,9.0393,49600.0
2014-12-31 14:20:00,11.98,11.98,11.96,11.97,34000.0,9.0318,9.0318,9.0167,9.0242,34000.0
2014-12-31 14:30:00,11.97,11.99,11.95,11.95,36000.0,9.0242,9.0393,9.0091,9.0091,36000.0
2014-12-31 14:40:00,11.95,11.96,11.94,11.96,39600.0,9.0091,9.0167,9.0016,9.0167,39600.0
2014-12-31 14:50:00,11.96,11.97,11.95,11.95,41200.0,9.0167,9.0242,9.0091,9.0091,41200.0
2014-12-31 15:00:00,11.95,11.95,11.93,11.94,44000.0,9.0091,9.0091,8.9941,9.0016,44000.0
2014-12-31 15:10:00,11.94,11.96,11.93,11.95,45600.0,9.0016,9.0167,8.9941,9.0091,45600.0
2014-12-31 15:20:00,11.95,11.95,11.95,11.95,68400.0,9.0091,9.0091,9.0091,9.0091,68400.0
2014-12-31 15:30:00,11.95,11.95,11.92,11.93,158000.0,9.0091,9.0091,8.9865,8.9941,158000.0
2014-12-31 15:40:00,11.93,11.93,11.89,11.9,122800.0,8.9941,8.9941,8.9639,8.9715,122800.0
2014-12-31 15:50:00,11.89,11.91,11.88,11.89,414400.0,8.9639,8.979,8.9564,8.9639,414400.0
2015-01-02 09:30:00,11.96,12.09,11.94,11.96,182800.0,9.0167,9.1147,9.0016,9.0167,182800.0
2015-01-02 09:40:00,11.97,11.97,11.91,11.94,109200.0,9.0242,9.0242,8.979,9.0016,109200.0
2015-01-02 09:50:00,11.94,11.97,11.93,11.96,53600.0,9.0016,9.0242,8.9941,9.0167,53600.0
2015-01-02 10:00:00,11.95,11.97,11.94,11.94,191600.0,9.0091,9.0242,9.0016,9.0016,191600.0
2015-01-02 10:10:00,11.94,11.95,11.91,11.93,161600.0,9.0016,9.0091,8.979,8.9941,161600.0
2015-01-02 10:20:00,11.92,11.92,11.9,11.9,111200.0,8.9865,8.9865,8.9715,8.9715,111200.0
2015-01-02 10:30:00,11.91,11.91,11.86,11.86,186800.0,8.979,8.979,8.9413,8.9413,186800.0
2015-01-02 10:40:00,11.86,11.86,11.82,11.83,58000.0,8.9413,8.9413,8.9111,8.9187,58000.0
2015-01-02 10:50:00,11.83,11.85,11.82,11.84,103600.0,8.9187,8.9338,8.9111,8.9262,103600.0
2015-01-02 11:00:00,11.84,11.86,11.83,11.85,221600.0,8.9262,8.9413,8.9187,8.9338,221600.0
2015-01-02 11:10:00,11.85,11.85,11.81,11.83,146800.0,8.9338,8.9338,8.9036,8.9187,146800.0
2015-01-02 11:20:00,11.81,11.85,11.81,11.85,52400.0,8.9036,8.9338,8.9036,8.9338,52400.0
2015-01-02 11:30:00,11.85,11.86,11.81,11.81,63200.0,8.9338,8.9413,8.9036,8.9036,63200.0
2015-01-02 11:40:00,11.81,11.82,11.81,11.81,57600.0,8.9036,8.9111,8.9036,8.9036,57600.0
2015-01-02 11:50:00,11.81,11.83,11.8,11.82,109600.0,8.9036,8.9187,8.8961,8.9111,109600.0
2015-01-02 12:00:00,11.82,11.87,11.81,11.85,82000.0,8.9111,8.9488,8.9036,8.9338,82000.0
2015-01-02 12:10:00,11.86,11.86,11.81,11.81,33200.0,8.9413,8.9413,8.9036,8.9036,33200.0
2015-01-02 12:20:00,11.81,11.83,11.79,11.81,62400.0,8.9036,8.9187,8.8885,8.9036,62400.0
2015-01-02 12:30:00,11.81,11.83,11.81,11.83,48800.0,8.9036,8.9187,8.9036,8.9187,48800.0
2015-01-02 12:40:00,11.83,11.83,11.81,11.81,34000.0,8.9187,8.9187,8.9036,8.9036,34000.0
2015-01-02 12:50:00,11.81,11.82,11.8,11.81,85200.0,8.9036,8.9111,8.8961,8.9036,85200.0
2015-01-02 13:00:00,11.81,11.85,11.81,11.83,268000.0,8.9036,8.9338,8.9036,8.9187,268000.0
2015-01-02 13:10:00,11.83,11.83,11.8,11.8,46800.0,8.9187,8.9187,8.8961,8.8961,46800.0
2015-01-02 13:20:00,11.8,11.8,11.78,11.78,55600.0,8.8961,8.8961,8.881,8.881,55600.0
2015-01-02 13:30:00,11.78,11.8,11.77,11.8,175600.0,8.881,8.8961,8.8734,8.8961,175600.0
2015-01-02 13:40:00,11.8,11.8,11.77,11.78,89200.0,8.8961,8.8961,8.8734,8.881,89200.0
2015-01-02 13:50:00,11.78,11.81,11.78,11.79,87200.0,8.881,8.9036,8.881,8.8885,87200.0
2015-01-02 14:00:00,11.79,11.82,11.79,11.82,38000.0,8.8885,8.9111,8.8885,8.9111,38000.0
2015-01-02 14:10:00,11.82,11.84,11.81,11.82,29200.0,8.9111,8.9262,8.9036,8.9111,29200.0
2015-01-02 14:20:00,11.82,11.84,11.81,11.82,48000.0,8.9111,8.9262,8.9036,8.9111,48000.0
2015-01-02 14:30:00,11.82,11.85,11.82,11.85,50000.0,8.9111,8.9338,8.9111,8.9338,50000.0
2015-01-02 14:40:00,11.85,11.86,11.84,11.85,45200.0,8.9338,8.9413,8.9262,8.9338,45200.0
2015-01-02 14:50:00,11.85,11.86,11.84,11.84,56400.0,8.9338,8.9413,8.9262,8.9262,56400.0
2015-01-02 15:00:00,11.84,11.86,11.83,11.86,106000.0,8.9262,8.9413,8.9187,8.9413,106000.0
2015-01-02 15:10:00,11.86,11.86,11.83,11.83,88800.0,8.9413,8.9413,8.9187,8.9187,88800.0
2015-01-02 15:20:00,11.83,11.86,11.83,11.85,60400.0,8.9187,8.9413,8.9187,8.9338,60400.0
2015-01-02 15:30:00,11.85,11.85,11.83,11.85,150800.0,8.9338,8.9338,8.9187,8.9338,150800.0
2015-01-02 15:40:00,11.85,11.89,11.85,11.89,130000.0,8.9338,8.9639,8.9338,8.9639,130000.0
2015-01-02 15:50:00,11.88,11.89,11.84,11.85,521200.0,8.9564,8.9639,8.9262,8.9338,521200.0
2015-01-05 09:30:00,11.79,11.81,11.73,11.74,233200.0,8.8885,8.9036,8.8433,8.8508,233200.0
2015-01-05 09:40:00,11.75,11.75,11.7,11.74,209200.0,8.8584,8.8584,8.8207,8.8508,209200.0
2015-01-05 09:50:00,11.74,11.74,11.7,11.72,166800.0,8.8508,8.8508,8.8207,8.8358,166800.0
2015-01-05 10:00:00,11.71,11.71,11.65,11.69,282400.0,8.8282,8.8282,8.783,8.8131,282400.0
2015-01-05 10:10:00,11.69,11.7,11.69,11.69,159200.0,8.8131,8.8207,8.8131,8.8131,159200.0
2015-01-05 10:20:00,11.7,11.74,11.69,11.73,116400.0,8.8207,8.8508,8.8131,8.8433,116400.0
2015-01-05 10:30:00,11.73,11.73,11.7,11.72,312400.0,8.8433,8.8433,8.8207,8.8358,312400.0
2015-01-05 10:40:00,11.72,11.74,11.69,11.73,616800.0,8.8358,8.8508,8.8131,8.8433,616800.0
2015-01-05 10:50:00,11.73,11.74,11.72,11.73,86000.0,8.8433,8.8508,8.8358,8.8433,86000.0
2015-01-05 11:00:00,11.73,11.73,11.71,11.72,203200.0,8.8433,8.8433,8.8282,8.8358,203200.0
2015-01-05 11:10:00,11.72,11.72,11.68,11.68,118000.0,8.8358,8.8358,8.8056,8.8056,118000.0
2015-01-05 11:20:00,11.68,11.71,11.68,11.68,85200.0,8.8056,8.8282,8.8056,8.8056,85200.0
2015-01-05 11:30:00,11.69,11.7,11.68,11.69,81200.0,8.8131,8.8207,8.8056,8.8131,81200.0
2015-01-05 11:40:00,11.69,11.77,11.69,11.76,266800.0,8.8131,8.8734,8.8131,8.8659,266800.0
2015-01-05 11:50:00,11.76,11.77,11.74,11.74,144000.0,8.8659,8.8734,8.8508,8.8508,144000.0
2015-01-05 12:00:00,11.74,11.75,11.72,11.72,74000.0,8.8508,8.8584,8.8358,8.8358,74000.0
2015-01-05 12:10:00,11.71,11.71,11.68,11.68,78800.0,8.8282,8.8282,8.8056,8.8056,78800.0
2015-01-05 12:20:00,11.68,11.7,11.66,11.66,76400.0,8.8056,8.8207,8.7905,8.7905,76400.0
2015-01-05 12:30:00,11.66,11.68,11.63,11.68,89600.0,8.7905,8.8056,8.7679,8.8056,89600.0
2015-01-05 12:40:00,11.69,11.69,11.65,11.66,50800.0,8.8131,8.8131,8.783,8.7905,50800.0
2015-01-05 12:50:00,11.66,11.67,11.64,11.66,54000.0,8.7905,8.7981,8.7754,8.7905,54000.0
2015-01-05 13:00:00,11.66,11.67,11.65,11.67,35200.0,8.7905,8.7981,8.783,8.7981,35200.0
2015-01-05 13:10:00,11.66,11.66,11.62,11.63,81200.0,8.7905,8.7905,8.7604,8.7679,81200.0
2015-01-05 13:20:00,11.62,11.63,11.6,11.63,130800.0,8.7604,8.7679,8.7453,8.7679,130800.0
2015-01-05 13:30:00,11.63,11.66,11.62,11.65,53600.0,8.7679,8.7905,8.7604,8.783,53600.0
2015-01-05 13:40:00,11.65,11.66,11.62,11.63,108400.0,8.783,8.7905,8.7604,8.7679,108400.0
2015-01-05 13:50:00,11.64,11.65,11.63,11.64,117200.0,8.7754,8.783,8.7679,8.7754,117200.0
2015-01-05 14:00:00,11.64,11.65,11.63,11.65,165600.0,8.7754,8.783,8.7679,8.783,165600.0
2015-01-05 14:10:00,11.65,11.65,11.63,11.63,190000.0,8.783,8.783,8.7679,8.7679,190000.0
2015-01-05 14:20:00,11.63,11.64,11.62,11.64,142800.0,8.7679,8.7754,8.7604,8.7754,142800.0
2015-01-05 14:30:00,11.64,11.64,11.62,11.63,114000.0,8.7754,8.7754,8.7604,8.7679,114000.0
2015-01-05 14:40:00,11.63,11.64,11.61,11.63,175600.0,8.7679,8.7754,8.7528,8.7679,175600.0
2015-01-05 14:50:00,11.63,11.65,11.62,11.64,188800.0,8.7679,8.783,8.7604,8.7754,188800.0
2015-01-05 15:00:00,11.64,11.65,11.63,11.63,131600.0,8.7754,8.783,8.7679,8.7679,131600.0
2015-01-05 15:10:00,11.63,11.65,11.63,11.63,131600.0,8.7679,8.783,8.7679,8.7679,131600.0
2015-01-05 15:20:00,11.63,11.66,11.63,11.64,150400.0,8.7679,8.7905,8.7679,8.7754,150400.0
2015-01-05 15:30:00,11.65,11.66,11.64,11.66,234000.0,8.783,8.7905,8.7754,8.7905,234000.0
2015-01-05 15:40:00,11.66,11.69,11.64,11.65,282800.0,8.7905,8.8131,8.7754,8.783,282800.0
2015-01-05 15:50:00,11.65,11.68,11.64,11.65,549200.0,8.783,8.8056,8.7754,8.783,549200.0
2015-01-06 09:30:00,11.67,11.68,11.59,11.6,172000.0,8.7981,8.8056,8.7377,8.7453,172000.0
2015-01-06 09:40:00,11.59,11.6,11.56,11.6,127200.0,8.7377,8.7453,8.7151,8.7453,127200.0
2015-01-06 09:50:00,11.59,11.61,11.57,11.58,115600.0,8.7377,8.7528,8.7227,8.7302,115600.0
2015-01-06 10:00:00,11.58,11.6,11.57,11.57,92000.0,8.7302,8.7453,8.7227,8.7227,92000.0
2015-01-06 10:10:00,11.57,11.62,11.57,11.61,57200.0,8.7227,8.7604,8.7227,8.7528,57200.0
2015-01-06 10:20:00,11.61,11.63,11.59,11.59,55200.0,8.7528,8.7679,8.7377,8.7377,55200.0
2015-01-06 10:30:00,11.59,11.59,11.57,11.57,78800.0,8.7377,8.7377,8.7227,8.7227,78800.0
2015-01-06 10:40:00,11.58,11.6,11.55,11.56,107200.0,8.7302,8.7453,8.7076,8.7151,107200.0
2015-01-06 10:50:00,11.56,11.57,11.54,11.54,76000.0,8.7151,8.7227,8.7,8.7,76000.0
2015-01-06 11:00:00,11.55,11.55,11.51,11.54,165600.0,8.7076,8.7076,8.6774,8.7,165600.0
2015-01-06 11:10:00,11.54,11.54,11.47,11.48,153600.0,8.7,8.7,8.6473,8.6548,153600.0
2015-01-06 11:20:00,11.48,11.49,11.45,11.46,76400.0,8.6548,8.6624,8.6322,8.6397,76400.0
2015-01-06 11:30:00,11.46,11.47,11.44,11.44,106400.0,8.6397,8.6473,8.6247,8.6247,106400.0
2015-01-06 11:40:00,11.44,11.45,11.42,11.44,94400.0,8.6247,8.6322,8.6096,8.6247,94400.0
2015-01-06 11:50:00,11.44,11.45,11.41,11.43,86800.0,8.6247,8.6322,8.602,8.6171,86800.0
2015-01-06 12:00:00,11.43,11.44,11.37,11.38,389200.0,8.6171,8.6247,8.5719,8.5794,389200.0
2015-01-06 12:10:00,11.38,11.38,11.34,11.34,238400.0,8.5794,8.5794,8.5493,8.5493,238400.0
2015-01-06 12:20:00,11.34,11.35,11.31,11.34,97200.0,8.5493,8.5568,8.5267,8.5493,97200.0
2015-01-06 12:30:00,11.34,11.34,11.32,11.34,179600.0,8.5493,8.5493,8.5342,8.5493,179600.0
2015-01-06 12:40:00,11.34,11.34,11.31,11.33,176400.0,8.5493,8.5493,8.5267,8.5417,176400.0
2015-01-06 12:50:00,11.33,11.39,11.33,11.38,175200.0,8.5417,8.587,8.5417,8.5794,175200.0
2015-01-06 13:00:00,11.38,11.38,11.34,11.34,71200.0,8.5794,8.5794,8.5493,8.5493,71200.0
2015-01-06 13:10:00,11.34,11.37,11.32,11.32,95600.0,8.5493,8.5719,8.5342,8.5342,95600.0
2015-01-06 13:20:00,11.32,11.35,11.3,11.35,84000.0,8.5342,8.5568,8.5191,8.5568,84000.0
2015-01-06 13:30:00,11.35,11.38,11.34,11.38,60800.0,8.5568,8.5794,8.5493,8.5794,60800.0
2015-01-06 13:40:00,11.38,11.38,11.34,11.37,80800.0,8.5794,8.5794,8.5493,8.5719,80800.0
2015-01-06 13:50:00,11.38,11.38,11.35,11.37,260000.0,8.5794,8.5794,8.5568,8.5719,260000.0
2015-01-06 14:00:00,11.37,11.4,11.37,11.37,124400.0,8.5719,8.5945,8.5719,8.5719,124400.0
2015-01-06 14:10:00,11.37,11.37,11.35,11.37,140400.0,8.5719,8.5719,8.5568,8.5719,140400.0
2015-01-06 14:20:00,11.37,11.4,11.37,11.4,93600.0,8.5719,8.5945,8.5719,8.5945,93600.0
2015-01-06 14:30:00,11.4,11.43,11.39,11.42,115600.0,8.5945,8.6171,8.587,8.6096,115600.0
2015-01-06 14:40:00,11.43,11.47,11.42,11.47,115600.0,8.6171,8.6473,8.6096,8.6473,115600.0
2015-01-06 14:50:00,11.47,11.47,11.45,11.46,130800.0,8.6473,8.6473,8.6322,8.6397,130800.0
2015-01-06 15:00:00,11.46,11.48,11.44,11.45,202400.0,8.6397,8.6548,8.6247,8.6322,202400.0
2015-01-06 15:10:00,11.45,11.49,11.44,11.48,185600.0,8.6322,8.6624,8.6247,8.6548,185600.0
2015-01-06 15:20:00,11.48,11.51,11.47,11.51,194000.0,8.6548,8.6774,8.6473,8.6774,194000.0
2015-01-06 15:30:00,11.51,11.51,11.47,11.47,298400.0,8.6774,8.6774,8.6473,8.6473,298400.0
2015-01-06 15:40:00,11.47,11.52,11.46,11.51,302400.0,8.6473,8.685,8.6397,8.6774,302400.0
2015-01-06 15:50:00,11.51,11.51,11.44,11.45,756800.0,8.6774,8.6774,8.6247,8.6322,756800.0
2015-01-07 09:30:00,11.44,11.5,11.4,11.4,406400.0,8.6247,8.6699,8.5945,8.5945,406400.0
2015-01-07 09:40:00,11.41,11.42,11.37,11.42,236800.0,8.602,8.6096,8.5719,8.6096,236800.0
2015-01-07 09:50:00,11.42,11.45,11.41,11.42,278800.0,8.6096,8.6322,8.602,8.6096,278800.0
2015-01-07 10:00:00,11.42,11.43,11.4,11.4,208800.0,8.6096,8.6171,8.5945,8.5945,208800.0
2015-01-07 10:10:00,11.4,11.4,11.36,11.36,372800.0,8.5945,8.5945,8.5643,8.5643,372800.0
2015-01-07 10:20:00,11.36,11.38,11.35,11.36,233600.0,8.5643,8.5794,8.5568,8.5643,233600.0
2015-01-07 10:30:00,11.36,11.37,11.33,11.33,170000.0,8.5643,8.5719,8.5417,8.5417,170000.0
2015-01-07 10:40:00,11.33,11.37,11.31,11.36,212000.0,8.5417,8.5719,8.5267,8.5643,212000.0
2015-01-07 10:50:00,11.36,11.38,11.34,11.34,80800.0,8.5643,8.5794,8.5493,8.5493,80800.0
2015-01-07 11:00:00,11.34,11.35,11.31,11.31,207600.0,8.5493,8.5568,8.5267,8.5267,207600.0
2015-01-07 11:10:00,11.31,11.32,11.29,11.3,222400.0,8.5267,8.5342,8.5116,8.5191,222400.0
2015-01-07 11:20:00,11.3,11.31,11.28,11.3,207600.0,8.5191,8.5267,8.504,8.5191,207600.0
2015-01-07 11:30:00,11.3,11.31,11.29,11.31,114800.0,8.5191,8.5267,8.5116,8.5267,114800.0
2015-01-07 11:40:00,11.31,11.35,11.31,11.35,99200.0,8.5267,8.5568,8.5267,8.5568,99200.0
2015-01-07 11:50:00,11.35,11.38,11.34,11.38,136800.0,8.5568,8.5794,8.5493,8.5794,136800.0
2015-01-07 12:00:00,11.38,11.4,11.36,11.39,141600.0,8.5794,8.5945,8.5643,8.587,141600.0
2015-01-07 12:10:00,11.39,11.39,11.35,11.36,206800.0,8.587,8.587,8.5568,8.5643,206800.0
2015-01-07 12:20:00,11.36,11.38,11.36,11.37,76400.0,8.5643,8.5794,8.5643,8.5719,76400.0
2015-01-07 12:30:00,11.37,11.38,11.35,11.37,74000.0,8.5719,8.5794,8.5568,8.5719,74000.0
2015-01-07 12:40:00,11.37,11.37,11.36,11.37,76000.0,8.5719,8.5719,8.5643,8.5719,76000.0
2015-01-07 12:50:00,11.37,11.39,11.37,11.38,145600.0,8.5719,8.587,8.5719,8.5794,145600.0
2015-01-07 13:00:00,11.38,11.4,11.38,11.38,139200.0,8.5794,8.5945,8.5794,8.5794,139200.0
2015-01-07 13:10:00,11.38,11.4,11.38,11.4,109200.0,8.5794,8.5945,8.5794,8.5945,109200.0
2015-01-07 13:20:00,11.4,11.4,11.35,11.37,95600.0,8.5945,8.5945,8.5568,8.5719,95600.0
2015-01-07 13:30:00,11.38,11.4,11.37,11.4,76400.0,8.5794,8.5945,8.5719,8.5945,76400.0
2015-01-07 13:40:00,11.4,11.43,11.4,11.43,67600.0,8.5945,8.6171,8.5945,8.6171,67600.0
2015-01-07 13:50:00,11.43,11.43,11.4,11.41,53600.0,8.6171,8.6171,8.5945,8.602,53600.0
2015-01-07 14:00:00,11.41,11.42,11.38,11.41,100000.0,8.602,8.6096,8.5794,8.602,100000.0
2015-01-07 14:10:00,11.41,11.42,11.38,11.38,71600.0,8.602,8.6096,8.5794,8.5794,71600.0
2015-01-07 14:20:00,11.39,11.4,11.37,11.4,87200.0,8.587,8.5945,8.5719,8.5945,87200.0
2015-01-07 14:30:00,11.4,11.4,11.38,11.39,91200.0,8.5945,8.5945,8.5794,8.587,91200.0
2015-01-07 14:40:00,11.4,11.4,11.38,11.39,76000.0,8.5945,8.5945,8.5794,8.587,76000.0
2015-01-07 14:50:00,11.39,11.39,11.33,11.34,182000.0,8.587,8.587,8.5417,8.5493,182000.0
2015-01-07 15:00:00,11.34,11.38,11.34,11.37,130400.0,8.5493,8.5794,8.5493,8.5719,130400.0
2015-01-07 15:10:00,11.37,11.37,11.33,11.36,148000.0,8.5719,8.5719,8.5417,8.5643,148000.0
2015-01-07 15:20:00,11.35,11.37,11.34,11.37,208400.0,8.5568,8.5719,8.5493,8.5719,208400.0
2015-01-07 15:30:00,11.37,11.37,11.35,11.36,250800.0,8.5719,8.5719,8.5568,8.5643,250800.0
2015-01-07 15:40:00,11.36,11.39,11.36,11.37,389200.0,8.5643,8.587,8.5643,8.5719,389200.0
2015-01-07 15:50:00,11.37,11.39,11.36,11.37,946800.0,8.5719,8.587,8.5643,8.5719,946800.0
2015-01-08 09:30:00,11.49,11.51,11.46,11.5,260400.0,8.6624,8.6774,8.6397,8.6699,260400.0
2015-01-08 09:40:00,11.51,11.53,11.5,11.53,61200.0,8.6774,8.6925,8.6699,8.6925,61200.0
2015-01-08 09:50:00,11.53,11.54,11.51,11.51,100400.0,8.6925,8.7,8.6774,8.6774,100400.0
2015-01-08 10:00:00,11.52,11.55,11.52,11.54,93600.0,8.685,8.7076,8.685,8.7,93600.0
2015-01-08 10:10:00,11.54,11.56,11.54,11.55,116000.0,8.7,8.7151,8.7,8.7076,116000.0
2015-01-08 10:20:00,11.55,11.55,11.54,11.55,84800.0,8.7076,8.7076,8.7,8.7076,84800.0
2015-01-08 10:30:00,11.55,11.57,11.55,11.56,173200.0,8.7076,8.7227,8.7076,8.7151,173200.0
2015-01-08 10:40:00,11.56,11.57,11.53,11.56,405200.0,8.7151,8.7227,8.6925,8.7151,405200.0
2015-01-08 10:50:00,11.56,11.56,11.54,11.56,104000.0,8.7151,8.7151,8.7,8.7151,104000.0
2015-01-08 11:00:00,11.56,11.57,11.54,11.55,162400.0,8.7151,8.7227,8.7,8.7076,162400.0
2015-01-08 11:10:00,11.55,11.58,11.54,11.58,93200.0,8.7076,8.7302,8.7,8.7302,93200.0
2015-01-08 11:20:00,11.58,11.59,11.58,11.59,92400.0,8.7302,8.7377,8.7302,8.7377,92400.0
2015-01-08 11:30:00,11.59,11.59,11.56,11.58,76000.0,8.7377,8.7377,8.7151,8.7302,76000.0
2015-01-08 11:40:00,11.58,11.59,11.57,11.58,36000.0,8.7302,8.7377,8.7227,8.7302,36000.0
2015-01-08 11:50:00,11.58,11.58,11.55,11.56,60000.0,8.7302,8.7302,8.7076,8.7151,60000.0
2015-01-08 12:00:00,11.56,11.56,11.55,11.55,91200.0,8.7151,8.7151,8.7076,8.7076,91200.0
2015-01-08 12:10:00,11.55,11.56,11.53,11.54,91200.0,8.7076,8.7151,8.6925,8.7,91200.0
2015-01-08 12:20:00,11.55,11.56,11.54,11.55,104400.0,8.7076,8.7151,8.7,8.7076,104400.0
2015-01-08 12:30:00,11.55,11.56,11.55,11.56,47200.0,8.7076,8.7151,8.7076,8.7151,47200.0
2015-01-08 12:40:00,11.56,11.57,11.56,11.56,38400.0,8.7151,8.7227,8.7151,8.7151,38400.0
2015-01-08 12:50:00,11.56,11.57,11.56,11.57,40400.0,8.7151,8.7227,8.7151,8.7227,40400.0
2015-01-08 13:00:00,11.57,11.59,11.57,11.59,41200.0,8.7227,8.7377,8.7227,8.7377,41200.0
2015-01-08 13:10:00,11.59,11.59,11.58,11.58,57200.0,8.7377,8.7377,8.7302,8.7302,57200.0
2015-01-08 13:20:00,11.58,11.59,11.57,11.57,76000.0,8.7302,8.7377,8.7227,8.7227,76000.0
2015-01-08 13:30:00,11.57,11.58,11.56,11.57,44800.0,8.7227,8.7302,8.7151,8.7227,44800.0
2015-01-08 13:40:00,11.56,11.57,11.54,11.55,66000.0,8.7151,8.7227,8.7,8.7076,66000.0
2015-01-08 13:50:00,11.55,11.57,11.55,11.57,248800.0,8.7076,8.7227,8.7076,8.7227,248800.0
2015-01-08 14:00:00,11.56,11.58,11.56,11.57,44800.0,8.7151,8.7302,8.7151,8.7227,44800.0
2015-01-08 14:10:00,11.57,11.57,11.56,11.56,70000.0,8.7227,8.7227,8.7151,8.7151,70000.0
2015-01-08 14:20:00,11.56,11.58,11.56,11.58,158400.0,8.7151,8.7302,8.7151,8.7302,158400.0
2015-01-08 14:30:00,11.57,11.58,11.57,11.58,118000.0,8.7227,8.7302,8.7227,8.7302,118000.0
2015-01-08 14:40:00,11.58,11.6,11.58,11.6,117200.0,8.7302,8.7453,8.7302,8.7453,117200.0
2015-01-08 14:50:00,11.6,11.6,11.59,11.59,60000.0,8.7453,8.7453,8.7377,8.7377,60000.0
2015-01-08 15:00:00,11.59,11.6,11.58,11.58,189600.0,8.7377,8.7453,8.7302,8.7302,189600.0
2015-01-08 15:10:00,11.58,11.6,11.58,11.6,63200.0,8.7302,8.7453,8.7302,8.7453,63200.0
2015-01-08 15:20:00,11.6,11.6,11.59,11.6,105600.0,8.7453,8.7453,8.7377,8.7453,105600.0
2015-01-08 15:30:00,11.6,11.62,11.6,11.61,276800.0,8.7453,8.7604,8.7453,8.7528,276800.0
2015-01-08 15:40:00,11.61,11.61,11.6,11.61,280000.0,8.7528,8.7528,8.7453,8.7528,280000.0
2015-01-08 15:50:00,11.61,11.63,11.61,11.63,955200.0,8.7528,8.7679,8.7528,8.7679,955200.0
2015-01-09 09:30:00,11.62,11.63,11.51,11.58,190800.0,8.7604,8.7679,8.6774,8.7302,190800.0
2015-01-09 09:40:00,11.59,11.62,11.57,11.61,270800.0,8.7377,8.7604,8.7227,8.7528,270800.0
2015-01-09 09:50:00,11.61,11.64,11.61,11.63,260800.0,8.7528,8.7754,8.7528,8.7679,260800.0
2015-01-09 10:00:00,11.63,11.63,11.6,11.62,382000.0,8.7679,8.7679,8.7453,8.7604,382000.0
2015-01-09 10:10:00,11.62,11.64,11.61,11.62,117200.0,8.7604,8.7754,8.7528,8.7604,117200.0
2015-01-09 10:20:00,11.62,11.65,11.61,11.61,243200.0,8.7604,8.783,8.7528,8.7528,243200.0
2015-01-09 10:30:00,11.61,11.61,11.56,11.59,301200.0,8.7528,8.7528,8.7151,8.7377,301200.0
2015-01-09 10:40:00,11.59,11.59,11.57,11.58,278800.0,8.7377,8.7377,8.7227,8.7302,278800.0
2015-01-09 10:50:00,11.58,11.6,11.57,11.59,99600.0,8.7302,8.7453,8.7227,8.7377,99600.0
2015-01-09 11:00:00,11.59,11.59,11.56,11.56,397600.0,8.7377,8.7377,8.7151,8.7151,397600.0
2015-01-09 11:10:00,11.56,11.57,11.51,11.52,354800.0,8.7151,8.7227,8.6774,8.685,354800.0
2015-01-09 11:20:00,11.52,11.52,11.5,11.52,169200.0,8.685,8.685,8.6699,8.685,169200.0
2015-01-09 11:30:00,11.51,11.55,11.5,11.53,116000.0,8.6774,8.7076,8.6699,8.6925,116000.0
2015-01-09 11:40:00,11.52,11.55,11.51,11.54,35200.0,8.685,8.7076,8.6774,8.7,35200.0
2015-01-09 11:50:00,11.54,11.54,11.52,11.54,54000.0,8.7,8.7,8.685,8.7,54000.0
2015-01-09 12:00:00,11.54,11.56,11.53,11.56,95600.0,8.7,8.7151,8.6925,8.7151,95600.0
2015-01-09 12:10:00,11.56,11.58,11.56,11.56,63200.0,8.7151,8.7302,8.7151,8.7151,63200.0
2015-01-09 12:20:00,11.56,11.57,11.53,11.54,53600.0,8.7151,8.7227,8.6925,8.7,53600.0
2015-01-09 12:30:00,11.54,11.56,11.54,11.54,253600.0,8.7,8.7151,8.7,8.7,253600.0
2015-01-09 12:40:00,11.55,11.56,11.55,11.55,64800.0,8.7076,8.7151,8.7076,8.7076,64800.0
2015-01-09 12:50:00,11.55,11.55,11.5,11.5,81200.0,8.7076,8.7076,8.6699,8.6699,81200.0
2015-01-09 13:00:00,11.5,11.52,11.5,11.5,70800.0,8.6699,8.685,8.6699,8.6699,70800.0
2015-01-09 13:10:00,11.51,11.55,11.51,11.54,79200.0,8.6774,8.7076,8.6774,8.7,79200.0
2015-01-09 13:20:00,11.54,11.54,11.51,11.51,59600.0,8.7,8.7,8.6774,8.6774,59600.0
2015-01-09 13:30:00,11.51,11.54,11.51,11.53,78000.0,8.6774,8.7,8.6774,8.6925,78000.0
2015-01-09 13:40:00,11.53,11.55,11.52,11.54,128000.0,8.6925,8.7076,8.685,8.7,128000.0
2015-01-09 13:50:00,11.54,11.55,11.53,11.55,117200.0,8.7,8.7076,8.6925,8.7076,117200.0
2015-01-09 14:00:00,11.55,11.55,11.53,11.53,394400.0,8.7076,8.7076,8.6925,8.6925,394400.0
2015-01-09 14:10:00,11.53,11.54,11.53,11.53,104000.0,8.6925,8.7,8.6925,8.6925,104000.0
2015-01-09 14:20:00,11.53,11.55,11.52,11.53,79200.0,8.6925,8.7076,8.685,8.6925,79200.0
2015-01-09 14:30:00,11.53,11.55,11.52,11.55,146400.0,8.6925,8.7076,8.685,8.7076,146400.0
2015-01-09 14:40:00,11.55,11.55,11.54,11.54,100800.0,8.7076,8.7076,8.7,8.7,100800.0
2015-01-09 14:50:00,11.54,11.55,11.53,11.55,103600.0,8.7,8.7076,8.6925,8.7076,103600.0
2015-01-09 15:00:00,11.55,11.57,11.54,11.56,121600.0,8.7076,8.7227,8.7,8.7151,121600.0
2015-01-09 15:10:00,11.56,11.58,11.56,11.56,226800.0,8.7151,8.7302,8.7151,8.7151,226800.0
2015-01-09 15:20:00,11.56,11.57,11.54,11.55,168800.0,8.7151,8.7227,8.7,8.7076,168800.0
2015-01-09 15:30:00,11.55,11.55,11.52,11.54,381200.0,8.7076,8.7076,8.685,8.7,381200.0
2015-01-09 15:40:00,11.53,11.56,11.52,11.53,227600.0,8.6925,8.7151,8.685,8.6925,227600.0
2015-01-09 15:50:00,11.53,11.53,11.49,11.5,772800.0,8.6925,8.6925,8.6624,8.6699,772800.0
2015-01-12 09:30:00,11.47,11.56,11.42,11.42,135600.0,8.6473,8.7151,8.6096,8.6096,135600.0
2015-01-12 09:40:00,11.42,11.42,11.37,11.37,116400.0,8.6096,8.6096,8.5719,8.5719,116400.0
2015-01-12 09:50:00,11.37,11.39,11.35,11.38,100400.0,8.5719,8.587,8.5568,8.5794,100400.0
2015-01-12 10:00:00,11.37,11.37,11.33,11.35,175600.0,8.5719,8.5719,8.5417,8.5568,175600.0
2015-01-12 10:10:00,11.35,11.4,11.34,11.4,104400.0,8.5568,8.5945,8.5493,8.5945,104400.0
2015-01-12 10:20:00,11.4,11.4,11.37,11.39,107600.0,8.5945,8.5945,8.5719,8.587,107600.0
2015-01-12 10:30:00,11.39,11.4,11.37,11.4,117200.0,8.587,8.5945,8.5719,8.5945,117200.0
2015-01-12 10:40:00,11.4,11.42,11.39,11.42,62400.0,8.5945,8.6096,8.587,8.6096,62400.0
2015-01-12 10:50:00,11.42,11.45,11.4,11.45,134000.0,8.6096,8.6322,8.5945,8.6322,134000.0
2015-01-12 11:00:00,11.45,11.46,11.44,11.45,84800.0,8.6322,8.6397,8.6247,8.6322,84800.0
2015-01-12 11:10:00,11.45,11.47,11.44,11.46,77600.0,8.6322,8.6473,8.6247,8.6397,77600.0
2015-01-12 11:20:00,11.46,11.47,11.45,11.45,61200.0,8.6397,8.6473,8.6322,8.6322,61200.0
2015-01-12 11:30:00,11.45,11.46,11.43,11.46,46400.0,8.6322,8.6397,8.6171,8.6397,46400.0
2015-01-12 11:40:00,11.46,11.46,11.44,11.44,220400.0,8.6397,8.6397,8.6247,8.6247,220400.0
2015-01-12 11:50:00,11.44,11.45,11.43,11.44,73600.0,8.6247,8.6322,8.6171,8.6247,73600.0
2015-01-12 12:00:00,11.44,11.47,11.44,11.46,56800.0,8.6247,8.6473,8.6247,8.6397,56800.0
2015-01-12 12:10:00,11.46,11.47,11.44,11.47,59200.0,8.6397,8.6473,8.6247,8.6473,59200.0
2015-01-12 12:20:00,11.47,11.47,11.44,11.45,47200.0,8.6473,8.6473,8.6247,8.6322,47200.0
2015-01-12 12:30:00,11.45,11.46,11.44,11.46,63600.0,8.6322,8.6397,8.6247,8.6397,63600.0
2015-01-12 12:40:00,11.46,11.46,11.44,11.44,77200.0,8.6397,8.6397,8.6247,8.6247,77200.0
2015-01-12 12:50:00,11.43,11.45,11.42,11.43,91600.0,8.6171,8.6322,8.6096,8.6171,91600.0
2015-01-12 13:00:00,11.43,11.44,11.41,11.43,53200.0,8.6171,8.6247,8.602,8.6171,53200.0
2015-01-12 13:10:00,11.43,11.44,11.42,11.43,116000.0,8.6171,8.6247,8.6096,8.6171,116000.0
2015-01-12 13:20:00,11.43,11.44,11.42,11.43,141200.0,8.6171,8.6247,8.6096,8.6171,141200.0
2015-01-12 13:30:00,11.43,11.44,11.42,11.44,38800.0,8.6171,8.6247,8.6096,8.6247,38800.0
2015-01-12 13:40:00,11.43,11.44,11.42,11.43,57200.0,8.6171,8.6247,8.6096,8.6171,57200.0
2015-01-12 13:50:00,11.44,11.44,11.42,11.43,47600.0,8.6247,8.6247,8.6096,8.6171,47600.0
2015-01-12 14:00:00,11.43,11.43,11.42,11.43,105600.0,8.6171,8.6171,8.6096,8.6171,105600.0
2015-01-12 14:10:00,11.44,11.45,11.42,11.42,58800.0,8.6247,8.6322,8.6096,8.6096,58800.0
2015-01-12 14:20:00,11.42,11.43,11.4,11.41,108800.0,8.6096,8.6171,8.5945,8.602,108800.0
2015-01-12 14:30:00,11.41,11.41,11.39,11.4,68000.0,8.602,8.602,8.587,8.5945,68000.0
2015-01-12 14:40:00,11.4,11.42,11.4,11.42,135600.0,8.5945,8.6096,8.5945,8.6096,135600.0
2015-01-12 14:50:00,11.41,11.42,11.4,11.41,92000.0,8.602,8.6096,8.5945,8.602,92000.0
2015-01-12 15:00:00,11.41,11.43,11.4,11.41,211600.0,8.602,8.6171,8.5945,8.602,211600.0
2015-01-12 15:10:00,11.41,11.44,11.41,11.43,108000.0,8.602,8.6247,8.602,8.6171,108000.0
2015-01-12 15:20:00,11.43,11.43,11.4,11.41,159200.0,8.6171,8.6171,8.5945,8.602,159200.0
2015-01-12 15:30:00,11.41,11.43,11.39,11.4,324000.0,8.602,8.6171,8.587,8.5945,324000.0
2015-01-12 15:40:00,11.41,11.45,11.41,11.44,280000.0,8.602,8.6322,8.602,8.6247,280000.0
2015-01-12 15:50:00,11.44,11.44,11.4,11.42,534800.0,8.6247,8.6247,8.5945,8.6096,534800.0
2015-01-13 09:30:00,11.49,11.58,11.45,11.55,164000.0,8.6624,8.7302,8.6322,8.7076,164000.0
2015-01-13 09:40:00,11.54,11.62,11.54,11.61,178000.0,8.7,8.7604,8.7,8.7528,178000.0
2015-01-13 09:50:00,11.61,11.65,11.6,11.65,275600.0,8.7528,8.783,8.7453,8.783,275600.0
2015-01-13 10:00:00,11.65,11.69,11.63,11.65,638400.0,8.783,8.8131,8.7679,8.783,638400.0
2015-01-13 10:10:00,11.64,11.67,11.61,11.62,434800.0,8.7754,8.7981,8.7528,8.7604,434800.0
2015-01-13 10:20:00,11.62,11.67,11.61,11.67,364000.0,8.7604,8.7981,8.7528,8.7981,364000.0
2015-01-13 10:30:00,11.66,11.72,11.66,11.71,371600.0,8.7905,8.8358,8.7905,8.8282,371600.0
2015-01-13 10:40:00,11.71,11.74,11.68,11.74,525600.0,8.8282,8.8508,8.8056,8.8508,525600.0
2015-01-13 10:50:00,11.73,11.76,11.7,11.72,564800.0,8.8433,8.8659,8.8207,8.8358,564800.0
2015-01-13 11:00:00,11.72,11.72,11.68,11.71,246800.0,8.8358,8.8358,8.8056,8.8282,246800.0
2015-01-13 11:10:00,11.71,11.73,11.7,11.7,169200.0,8.8282,8.8433,8.8207,8.8207,169200.0
2015-01-13 11:20:00,11.7,11.72,11.69,11.72,307600.0,8.8207,8.8358,8.8131,8.8358,307600.0
2015-01-13 11:30:00,11.72,11.74,11.66,11.67,316400.0,8.8358,8.8508,8.7905,8.7981,316400.0
2015-01-13 11:40:00,11.67,11.71,11.63,11.65,284000.0,8.7981,8.8282,8.7679,8.783,284000.0
2015-01-13 11:50:00,11.65,11.67,11.62,11.63,136800.0,8.783,8.7981,8.7604,8.7679,136800.0
2015-01-13 12:00:00,11.63,11.65,11.61,11.62,146400.0,8.7679,8.783,8.7528,8.7604,146400.0
2015-01-13 12:10:00,11.62,11.63,11.57,11.57,168800.0,8.7604,8.7679,8.7227,8.7227,168800.0
2015-01-13 12:20:00,11.57,11.57,11.54,11.55,144800.0,8.7227,8.7227,8.7,8.7076,144800.0
2015-01-13 12:30:00,11.55,11.55,11.53,11.54,65200.0,8.7076,8.7076,8.6925,8.7,65200.0
2015-01-13 12:40:00,11.54,11.55,11.53,11.55,95600.0,8.7,8.7076,8.6925,8.7076,95600.0
2015-01-13 12:50:00,11.55,11.56,11.54,11.55,95200.0,8.7076,8.7151,8.7,8.7076,95200.0
2015-01-13 13:00:00,11.55,11.56,11.54,11.56,59200.0,8.7076,8.7151,8.7,8.7151,59200.0
2015-01-13 13:10:00,11.55,11.59,11.55,11.55,140400.0,8.7076,8.7377,8.7076,8.7076,140400.0
2015-01-13 13:20:00,11.54,11.54,11.48,11.48,90000.0,8.7,8.7,8.6548,8.6548,90000.0
2015-01-13 13:30:00,11.48,11.48,11.44,11.44,129200.0,8.6548,8.6548,8.6247,8.6247,129200.0
2015-01-13 13:40:00,11.44,11.45,11.43,11.44,162400.0,8.6247,8.6322,8.6171,8.6247,162400.0
2015-01-13 13:50:00,11.44,11.44,11.38,11.39,212800.0,8.6247,8.6247,8.5794,8.587,212800.0
2015-01-13 14:00:00,11.39,11.4,11.35,11.36,241200.0,8.587,8.5945,8.5568,8.5643,241200.0
2015-01-13 14:10:00,11.36,11.37,11.33,11.36,190800.0,8.5643,8.5719,8.5417,8.5643,190800.0
2015-01-13 14:20:00,11.36,11.38,11.34,11.38,178400.0,8.5643,8.5794,8.5493,8.5794,178400.0
2015-01-13 14:30:00,11.38,11.42,11.38,11.41,221600.0,8.5794,8.6096,8.5794,8.602,221600.0
2015-01-13 14:40:00,11.42,11.43,11.4,11.41,150400.0,8.6096,8.6171,8.5945,8.602,150400.0
2015-01-13 14:50:00,11.41,11.42,11.4,11.41,772400.0,8.602,8.6096,8.5945,8.602,772400.0
2015-01-13 15:00:00,11.41,11.43,11.4,11.42,620800.0,8.602,8.6171,8.5945,8.6096,620800.0
2015-01-13 15:10:00,11.42,11.49,11.42,11.48,223200.0,8.6096,8.6624,8.6096,8.6548,223200.0
2015-01-13 15:20:00,11.48,11.48,11.44,11.44,193600.0,8.6548,8.6548,8.6247,8.6247,193600.0
2015-01-13 15:30:00,11.44,11.52,11.44,11.52,231600.0,8.6247,8.685,8.6247,8.685,231600.0
2015-01-13 15:40:00,11.52,11.53,11.47,11.47,322000.0,8.685,8.6925,8.6473,8.6473,322000.0
2015-01-13 15:50:00,11.47,11.48,11.46,11.47,494800.0,8.6473,8.6548,8.6397,8.6473,494800.0
2015-01-14 09:30:00,11.39,11.44,11.34,11.35,334000.0,8.587,8.6247,8.5493,8.5568,334000.0
2015-01-14 09:40:00,11.34,11.36,11.28,11.31,322000.0,8.5493,8.5643,8.504,8.5267,322000.0
2015-01-14 09:50:00,11.31,11.36,11.31,11.32,361600.0,8.5267,8.5643,8.5267,8.5342,361600.0
2015-01-14 10:00:00,11.32,11.37,11.31,11.35,452800.0,8.5342,8.5719,8.5267,8.5568,452800.0
2015-01-14 10:10:00,11.35,11.36,11.31,11.33,899600.0,8.5568,8.5643,8.5267,8.5417,899600.0
2015-01-14 10:20:00,11.33,11.35,11.3,11.31,489600.0,8.5417,8.5568,8.5191,8.5267,489600.0
2015-01-14 10:30:00,11.3,11.3,11.26,11.26,195200.0,8.5191,8.5191,8.489,8.489,195200.0
2015-01-14 10:40:00,11.26,11.27,11.21,11.21,494800.0,8.489,8.4965,8.4513,8.4513,494800.0
2015-01-14 10:50:00,11.21,11.23,11.16,11.2,434000.0,8.4513,8.4663,8.4136,8.4437,434000.0
2015-01-14 11:00:00,11.21,11.23,11.19,11.22,268400.0,8.4513,8.4663,8.4362,8.4588,268400.0
2015-01-14 11:10:00,11.22,11.24,11.22,11.22,114800.0,8.4588,8.4739,8.4588,8.4588,114800.0
2015-01-14 11:20:00,11.23,11.23,11.17,11.19,128000.0,8.4663,8.4663,8.4211,8.4362,128000.0
2015-01-14 11:30:00,11.19,11.22,11.19,11.21,166400.0,8.4362,8.4588,8.4362,8.4513,166400.0
2015-01-14 11:40:00,11.21,11.22,11.19,11.2,232400.0,8.4513,8.4588,8.4362,8.4437,232400.0
2015-01-14 11:50:00,11.2,11.22,11.17,11.17,293600.0,8.4437,8.4588,8.4211,8.4211,293600.0
2015-01-14 12:00:00,11.17,11.19,11.17,11.17,178400.0,8.4211,8.4362,8.4211,8.4211,178400.0
2015-01-14 12:10:00,11.17,11.18,11.13,11.13,312400.0,8.4211,8.4286,8.3909,8.3909,312400.0
2015-01-14 12:20:00,11.13,11.18,11.13,11.15,172400.0,8.3909,8.4286,8.3909,8.406,172400.0
2015-01-14 12:30:00,11.15,11.21,11.13,11.2,260000.0,8.406,8.4513,8.3909,8.4437,260000.0
2015-01-14 12:40:00,11.2,11.2,11.15,11.16,85200.0,8.4437,8.4437,8.406,8.4136,85200.0
2015-01-14 12:50:00,11.16,11.16,11.13,11.16,172400.0,8.4136,8.4136,8.3909,8.4136,172400.0
2015-01-14 13:00:00,11.16,11.17,11.12,11.13,211200.0,8.4136,8.4211,8.3834,8.3909,211200.0
2015-01-14 13:10:00,11.13,11.15,11.12,11.15,102000.0,8.3909,8.406,8.3834,8.406,102000.0
2015-01-14 13:20:00,11.15,11.15,11.11,11.13,101200.0,8.406,8.406,8.3759,8.3909,101200.0
2015-01-14 13:30:00,11.13,11.18,11.12,11.15,1000800.0,8.3909,8.4286,8.3834,8.406,1000800.0
2015-01-14 13:40:00,11.15,11.18,11.14,11.17,244000.0,8.406,8.4286,8.3985,8.4211,244000.0
2015-01-14 13:50:00,11.17,11.18,11.16,11.18,237200.0,8.4211,8.4286,8.4136,8.4286,237200.0
2015-01-14 14:00:00,11.17,11.17,11.1,11.11,657200.0,8.4211,8.4211,8.3683,8.3759,657200.0
2015-01-14 14:10:00,11.1,11.15,11.1,11.15,239200.0,8.3683,8.406,8.3683,8.406,239200.0
2015-01-14 14:20:00,11.15,11.16,11.1,11.15,532800.0,8.406,8.4136,8.3683,8.406,532800.0
2015-01-14 14:30:00,11.15,11.18,11.15,11.15,160400.0,8.406,8.4286,8.406,8.406,160400.0
2015-01-14 14:40:00,11.15,11.15,11.11,11.12,283600.0,8.406,8.406,8.3759,8.3834,283600.0
2015-01-14 14:50:00,11.12,11.15,11.11,11.14,252400.0,8.3834,8.406,8.3759,8.3985,252400.0
2015-01-14 15:00:00,11.14,11.19,11.13,11.19,227600.0,8.3985,8.4362,8.3909,8.4362,227600.0
2015-01-14 15:10:00,11.18,11.23,11.17,11.22,426000.0,8.4286,8.4663,8.4211,8.4588,426000.0
2015-01-14 15:20:00,11.22,11.22,11.13,11.15,1553600.0,8.4588,8.4588,8.3909,8.406,1553600.0
2015-01-14 15:30:00,11.14,11.15,11.12,11.13,1357200.0,8.3985,8.406,8.3834,8.3909,1357200.0
2015-01-14 15:40:00,11.13,11.19,11.13,11.18,617600.0,8.3909,8.4362,8.3909,8.4286,617600.0
2015-01-14 15:50:00,11.19,11.23,11.18,11.23,1282400.0,8.4362,8.4663,8.4286,8.4663,1282400.0
2015-01-15 09:30:00,11.27,11.52,11.23,11.4,1038400.0,8.4965,8.685,8.4663,8.5945,1038400.0
2015-01-15 09:40:00,11.38,11.45,11.29,11.3,896400.0,8.5794,8.6322,8.5116,8.5191,896400.0
2015-01-15 09:50:00,11.31,11.38,11.24,11.27,573200.0,8.5267,8.5794,8.4739,8.4965,573200.0
2015-01-15 10:00:00,11.27,11.31,11.22,11.25,584400.0,8.4965,8.5267,8.4588,8.4814,584400.0
2015-01-15 10:10:00,11.25,11.31,11.23,11.3,555600.0,8.4814,8.5267,8.4663,8.5191,555600.0
2015-01-15 10:20:00,11.29,11.31,11.22,11.22,750000.0,8.5116,8.5267,8.4588,8.4588,750000.0
2015-01-15 10:30:00,11.22,11.24,11.1,11.16,1762400.0,8.4588,8.4739,8.3683,8.4136,1762400.0
2015-01-15 10:40:00,11.16,11.21,11.15,11.17,219200.0,8.4136,8.4513,8.406,8.4211,219200.0
2015-01-15 10:50:00,11.17,11.19,11.16,11.18,905600.0,8.4211,8.4362,8.4136,8.4286,905600.0
2015-01-15 11:00:00,11.18,11.26,11.16,11.25,443600.0,8.4286,8.489,8.4136,8.4814,443600.0
2015-01-15 11:10:00,11.25,11.27,11.21,11.23,398000.0,8.4814,8.4965,8.4513,8.4663,398000.0
2015-01-15 11:20:00,11.23,11.28,11.21,11.25,223600.0,8.4663,8.504,8.4513,8.4814,223600.0
2015-01-15 11:30:00,11.26,11.28,11.24,11.25,159200.0,8.489,8.504,8.4739,8.4814,159200.0
2015-01-15 11:40:00,11.26,11.33,11.26,11.31,222400.0,8.489,8.5417,8.489,8.5267,222400.0
2015-01-15 11:50:00,11.31,11.33,11.3,11.33,186800.0,8.5267,8.5417,8.5191,8.5417,186800.0
2015-01-15 12:00:00,11.33,11.34,11.27,11.28,192800.0,8.5417,8.5493,8.4965,8.504,192800.0
2015-01-15 12:10:00,11.28,11.28,11.24,11.24,124800.0,8.504,8.504,8.4739,8.4739,124800.0
2015-01-15 12:20:00,11.24,11.27,11.24,11.26,165600.0,8.4739,8.4965,8.4739,8.489,165600.0
2015-01-15 12:30:00,11.25,11.26,11.21,11.21,214400.0,8.4814,8.489,8.4513,8.4513,214400.0
2015-01-15 12:40:00,11.21,11.22,11.17,11.2,335200.0,8.4513,8.4588,8.4211,8.4437,335200.0
2015-01-15 12:50:00,11.2,11.21,11.17,11.18,542400.0,8.4437,8.4513,8.4211,8.4286,542400.0
2015-01-15 13:00:00,11.18,11.19,11.17,11.19,377600.0,8.4286,8.4362,8.4211,8.4362,377600.0
2015-01-15 13:10:00,11.19,11.19,11.17,11.18,203200.0,8.4362,8.4362,8.4211,8.4286,203200.0
2015-01-15 13:20:00,11.17,11.19,11.16,11.16,598000.0,8.4211,8.4362,8.4136,8.4136,598000.0
2015-01-15 13:30:00,11.16,11.18,11.15,11.16,135600.0,8.4136,8.4286,8.406,8.4136,135600.0
2015-01-15 13:40:00,11.16,11.17,11.15,11.17,115600.0,8.4136,8.4211,8.406,8.4211,115600.0
2015-01-15 13:50:00,11.17,11.17,11.15,11.15,811600.0,8.4211,8.4211,8.406,8.406,811600.0
2015-01-15 14:00:00,11.16,11.17,11.15,11.15,238000.0,8.4136,8.4211,8.406,8.406,238000.0
2015-01-15 14:10:00,11.15,11.15,11.11,11.13,198800.0,8.406,8.406,8.3759,8.3909,198800.0
2015-01-15 14:20:00,11.14,11.16,11.11,11.11,180400.0,8.3985,8.4136,8.3759,8.3759,180400.0
2015-01-15 14:30:00,11.11,11.11,11.01,11.04,583600.0,8.3759,8.3759,8.3005,8.3231,583600.0
2015-01-15 14:40:00,11.04,11.1,11.04,11.06,230000.0,8.3231,8.3683,8.3231,8.3382,230000.0
2015-01-15 14:50:00,11.06,11.09,11.04,11.06,235600.0,8.3382,8.3608,8.3231,8.3382,235600.0
2015-01-15 15:00:00,11.06,11.06,11.01,11.01,334800.0,8.3382,8.3382,8.3005,8.3005,334800.0
2015-01-15 15:10:00,11.02,11.04,10.98,11.03,611600.0,8.308,8.3231,8.2779,8.3156,611600.0
2015-01-15 15:20:00,11.03,11.05,10.98,11.03,337600.0,8.3156,8.3306,8.2779,8.3156,337600.0
2015-01-15 15:30:00,11.03,11.06,11.01,11.03,337200.0,8.3156,8.3382,8.3005,8.3156,337200.0
2015-01-15 15:40:00,11.03,11.03,10.96,10.99,479600.0,8.3156,8.3156,8.2628,8.2854,479600.0
2015-01-15 15:50:00,10.99,11.02,10.97,11.0,1517200.0,8.2854,8.308,8.2703,8.2929,1517200.0
2015-01-16 09:30:00,11.0,11.02,10.93,10.98,1087600.0,8.2929,8.308,8.2402,8.2779,1087600.0
2015-01-16 09:40:00,10.97,11.01,10.94,11.01,308000.0,8.2703,8.3005,8.2477,8.3005,308000.0
2015-01-16 09:50:00,11.01,11.05,10.99,11.02,266800.0,8.3005,8.3306,8.2854,8.308,266800.0
2015-01-16 10:00:00,11.01,11.07,11.0,11.01,252000.0,8.3005,8.3457,8.2929,8.3005,252000.0
2015-01-16 10:10:00,11.01,11.02,10.97,11.01,134000.0,8.3005,8.308,8.2703,8.3005,134000.0
2015-01-16 10:20:00,11.0,11.09,10.99,11.08,302800.0,8.2929,8.3608,8.2854,8.3533,302800.0
2015-01-16 10:30:00,11.07,11.09,11.04,11.06,184000.0,8.3457,8.3608,8.3231,8.3382,184000.0
2015-01-16 10:40:00,11.06,11.12,11.06,11.09,158800.0,8.3382,8.3834,8.3382,8.3608,158800.0
2015-01-16 10:50:00,11.09,11.15,11.08,11.15,133200.0,8.3608,8.406,8.3533,8.406,133200.0
2015-01-16 11:00:00,11.15,11.15,11.08,11.09,114400.0,8.406,8.406,8.3533,8.3608,114400.0
2015-01-16 11:10:00,11.09,11.09,11.06,11.07,129200.0,8.3608,8.3608,8.3382,8.3457,129200.0
2015-01-16 11:20:00,11.06,11.07,11.02,11.06,243600.0,8.3382,8.3457,8.308,8.3382,243600.0
2015-01-16 11:30:00,11.06,11.1,11.04,11.08,155200.0,8.3382,8.3683,8.3231,8.3533,155200.0
2015-01-16 11:40:00,11.09,11.1,11.06,11.06,114000.0,8.3608,8.3683,8.3382,8.3382,114000.0
2015-01-16 11:50:00,11.06,11.1,11.05,11.08,284800.0,8.3382,8.3683,8.3306,8.3533,284800.0
2015-01-16 12:00:00,11.08,11.12,11.08,11.11,167200.0,8.3533,8.3834,8.3533,8.3759,167200.0
2015-01-16 12:10:00,11.11,11.12,11.1,11.11,190400.0,8.3759,8.3834,8.3683,8.3759,190400.0
2015-01-16 12:20:00,11.11,11.12,11.08,11.11,312800.0,8.3759,8.3834,8.3533,8.3759,312800.0
2015-01-16 12:30:00,11.11,11.14,11.1,11.13,358000.0,8.3759,8.3985,8.3683,8.3909,358000.0
2015-01-16 12:40:00,11.13,11.16,11.13,11.15,131200.0,8.3909,8.4136,8.3909,8.406,131200.0
2015-01-16 12:50:00,11.15,11.18,11.15,11.15,212400.0,8.406,8.4286,8.406,8.406,212400.0
2015-01-16 13:00:00,11.15,11.19,11.14,11.19,334400.0,8.406,8.4362,8.3985,8.4362,334400.0
2015-01-16 13:10:00,11.19,11.19,11.14,11.14,179600.0,8.4362,8.4362,8.3985,8.3985,179600.0
2015-01-16 13:20:00,11.14,11.15,11.11,11.11,119200.0,8.3985,8.406,8.3759,8.3759,119200.0
2015-01-16 13:30:00,11.11,11.16,11.11,11.16,221200.0,8.3759,8.4136,8.3759,8.4136,221200.0
2015-01-16 13:40:00,11.16,11.18,11.14,11.17,183200.0,8.4136,8.4286,8.3985,8.4211,183200.0
2015-01-16 13:50:00,11.17,11.18,11.15,11.18,305200.0,8.4211,8.4286,8.406,8.4286,305200.0
2015-01-16 14:00:00,11.18,11.19,11.16,11.18,676400.0,8.4286,8.4362,8.4136,8.4286,676400.0
2015-01-16 14:10:00,11.18,11.18,11.14,11.17,109200.0,8.4286,8.4286,8.3985,8.4211,109200.0
2015-01-16 14:20:00,11.17,11.2,11.17,11.17,174000.0,8.4211,8.4437,8.4211,8.4211,174000.0
2015-01-16 14:30:00,11.17,11.17,11.15,11.15,160000.0,8.4211,8.4211,8.406,8.406,160000.0
2015-01-16 14:40:00,11.15,11.19,11.15,11.19,197200.0,8.406,8.4362,8.406,8.4362,197200.0
2015-01-16 14:50:00,11.19,11.2,11.17,11.18,198800.0,8.4362,8.4437,8.4211,8.4286,198800.0
2015-01-16 15:00:00,11.18,11.22,11.15,11.22,522400.0,8.4286,8.4588,8.406,8.4588,522400.0
2015-01-16 15:10:00,11.22,11.26,11.21,11.23,424000.0,8.4588,8.489,8.4513,8.4663,424000.0
2015-01-16 15:20:00,11.23,11.24,11.21,11.22,256400.0,8.4663,8.4739,8.4513,8.4588,256400.0
2015-01-16 15:30:00,11.22,11.28,11.22,11.27,354800.0,8.4588,8.504,8.4588,8.4965,354800.0
2015-01-16 15:40:00,11.27,11.31,11.26,11.29,452400.0,8.4965,8.5267,8.489,8.5116,452400.0
2015-01-16 15:50:00,11.29,11.33,11.29,11.31,1300800.0,8.5116,8.5417,8.5116,8.5267,1300800.0
2015-01-20 09:30:00,11.33,11.39,11.31,11.31,361600.0,8.5417,8.587,8.5267,8.5267,361600.0
2015-01-20 09:40:00,11.31,11.34,11.28,11.33,467200.0,8.5267,8.5493,8.504,8.5417,467200.0
2015-01-20 09:50:00,11.33,11.35,11.29,11.34,233200.0,8.5417,8.5568,8.5116,8.5493,233200.0
2015-01-20 10:00:00,11.33,11.34,11.29,11.33,265200.0,8.5417,8.5493,8.5116,8.5417,265200.0
2015-01-20 10:10:00,11.33,11.34,11.31,11.32,164800.0,8.5417,8.5493,8.5267,8.5342,164800.0
2015-01-20 10:20:00,11.33,11.35,11.31,11.32,222000.0,8.5417,8.5568,8.5267,8.5342,222000.0
2015-01-20 10:30:00,11.32,11.33,11.3,11.3,139200.0,8.5342,8.5417,8.5191,8.5191,139200.0
2015-01-20 10:40:00,11.3,11.3,11.27,11.3,49600.0,8.5191,8.5191,8.4965,8.5191,49600.0
2015-01-20 10:50:00,11.3,11.3,11.28,11.29,160400.0,8.5191,8.5191,8.504,8.5116,160400.0
2015-01-20 11:00:00,11.29,11.29,11.26,11.29,124800.0,8.5116,8.5116,8.489,8.5116,124800.0
2015-01-20 11:10:00,11.29,11.29,11.28,11.29,101200.0,8.5116,8.5116,8.504,8.5116,101200.0
2015-01-20 11:20:00,11.3,11.3,11.28,11.29,94400.0,8.5191,8.5191,8.504,8.5116,94400.0
2015-01-20 11:30:00,11.28,11.29,11.27,11.28,95600.0,8.504,8.5116,8.4965,8.504,95600.0
2015-01-20 11:40:00,11.28,11.28,11.24,11.24,113200.0,8.504,8.504,8.4739,8.4739,113200.0
2015-01-20 11:50:00,11.25,11.27,11.24,11.27,66800.0,8.4814,8.4965,8.4739,8.4965,66800.0
2015-01-20 12:00:00,11.28,11.31,11.26,11.3,58400.0,8.504,8.5267,8.489,8.5191,58400.0
2015-01-20 12:10:00,11.3,11.31,11.29,11.29,76800.0,8.5191,8.5267,8.5116,8.5116,76800.0
2015-01-20 12:20:00,11.29,11.29,11.28,11.29,79600.0,8.5116,8.5116,8.504,8.5116,79600.0
2015-01-20 12:30:00,11.29,11.29,11.27,11.29,84400.0,8.5116,8.5116,8.4965,8.5116,84400.0
2015-01-20 12:40:00,11.29,11.3,11.28,11.29,103200.0,8.5116,8.5191,8.504,8.5116,103200.0
2015-01-20 12:50:00,11.29,11.32,11.29,11.3,185200.0,8.5116,8.5342,8.5116,8.5191,185200.0
2015-01-20 13:00:00,11.3,11.3,11.27,11.27,92400.0,8.5191,8.5191,8.4965,8.4965,92400.0
2015-01-20 13:10:00,11.27,11.3,11.27,11.29,44000.0,8.4965,8.5191,8.4965,8.5116,44000.0
2015-01-20 13:20:00,11.29,11.33,11.29,11.33,72000.0,8.5116,8.5417,8.5116,8.5417,72000.0
2015-01-20 13:30:00,11.33,11.34,11.31,11.32,87600.0,8.5417,8.5493,8.5267,8.5342,87600.0
2015-01-20 13:40:00,11.32,11.32,11.31,11.32,66400.0,8.5342,8.5342,8.5267,8.5342,66400.0
2015-01-20 13:50:00,11.32,11.33,11.31,11.31,85600.0,8.5342,8.5417,8.5267,8.5267,85600.0
2015-01-20 14:00:00,11.31,11.33,11.31,11.33,175200.0,8.5267,8.5417,8.5267,8.5417,175200.0
2015-01-20 14:10:00,11.33,11.35,11.31,11.34,204000.0,8.5417,8.5568,8.5267,8.5493,204000.0
2015-01-20 14:20:00,11.34,11.36,11.33,11.35,762400.0,8.5493,8.5643,8.5417,8.5568,762400.0
2015-01-20 14:30:00,11.35,11.4,11.35,11.39,196800.0,8.5568,8.5945,8.5568,8.587,196800.0
2015-01-20 14:40:00,11.39,11.42,11.39,11.4,155600.0,8.587,8.6096,8.587,8.5945,155600.0
2015-01-20 14:50:00,11.4,11.4,11.39,11.4,124400.0,8.5945,8.5945,8.587,8.5945,124400.0
2015-01-20 15:00:00,11.4,11.4,11.38,11.4,196400.0,8.5945,8.5945,8.5794,8.5945,196400.0
2015-01-20 15:10:00,11.4,11.4,11.38,11.39,222800.0,8.5945,8.5945,8.5794,8.587,222800.0
2015-01-20 15:20:00,11.39,11.4,11.37,11.39,219200.0,8.587,8.5945,8.5719,8.587,219200.0
2015-01-20 15:30:00,11.39,11.39,11.36,11.38,256000.0,8.587,8.587,8.5643,8.5794,256000.0
2015-01-20 15:40:00,11.38,11.38,11.36,11.37,252000.0,8.5794,8.5794,8.5643,8.5719,252000.0
2015-01-20 15:50:00,11.37,11.37,11.34,11.35,796800.0,8.5719,8.5719,8.5493,8.5568,796800.0
2015-01-21 09:30:00,11.3,11.39,11.26,11.38,188800.0,8.5191,8.587,8.489,8.5794,188800.0
2015-01-21 09:40:00,11.39,11.41,11.34,11.34,544000.0,8.587,8.602,8.5493,8.5493,544000.0
2015-01-21 09:50:00,11.35,11.38,11.32,11.34,296800.0,8.5568,8.5794,8.5342,8.5493,296800.0
2015-01-21 10:00:00,11.34,11.4,11.33,11.38,233200.0,8.5493,8.5945,8.5417,8.5794,233200.0
2015-01-21 10:10:00,11.38,11.44,11.37,11.43,132800.0,8.5794,8.6247,8.5719,8.6171,132800.0
2015-01-21 10:20:00,11.42,11.45,11.42,11.45,54000.0,8.6096,8.6322,8.6096,8.6322,54000.0
2015-01-21 10:30:00,11.45,11.45,11.43,11.43,90000.0,8.6322,8.6322,8.6171,8.6171,90000.0
2015-01-21 10:40:00,11.43,11.47,11.43,11.47,94800.0,8.6171,8.6473,8.6171,8.6473,94800.0
2015-01-21 10:50:00,11.47,11.5,11.47,11.49,98800.0,8.6473,8.6699,8.6473,8.6624,98800.0
2015-01-21 11:00:00,11.49,11.51,11.45,11.46,166000.0,8.6624,8.6774,8.6322,8.6397,166000.0
2015-01-21 11:10:00,11.46,11.48,11.44,11.45,125600.0,8.6397,8.6548,8.6247,8.6322,125600.0
2015-01-21 11:20:00,11.45,11.47,11.44,11.46,56400.0,8.6322,8.6473,8.6247,8.6397,56400.0
2015-01-21 11:30:00,11.47,11.47,11.45,11.45,85200.0,8.6473,8.6473,8.6322,8.6322,85200.0
2015-01-21 11:40:00,11.45,11.45,11.43,11.45,27200.0,8.6322,8.6322,8.6171,8.6322,27200.0
2015-01-21 11:50:00,11.45,11.49,11.45,11.47,84800.0,8.6322,8.6624,8.6322,8.6473,84800.0
2015-01-21 12:00:00,11.47,11.48,11.47,11.47,68000.0,8.6473,8.6548,8.6473,8.6473,68000.0
2015-01-21 12:10:00,11.47,11.48,11.47,11.48,53600.0,8.6473,8.6548,8.6473,8.6548,53600.0
2015-01-21 12:20:00,11.48,11.48,11.47,11.48,70800.0,8.6548,8.6548,8.6473,8.6548,70800.0
2015-01-21 12:30:00,11.48,11.49,11.47,11.48,118800.0,8.6548,8.6624,8.6473,8.6548,118800.0
2015-01-21 12:40:00,11.48,11.49,11.47,11.48,39200.0,8.6548,8.6624,8.6473,8.6548,39200.0
2015-01-21 12:50:00,11.48,11.48,11.45,11.48,126800.0,8.6548,8.6548,8.6322,8.6548,126800.0
2015-01-21 13:00:00,11.48,11.49,11.47,11.48,85600.0,8.6548,8.6624,8.6473,8.6548,85600.0
2015-01-21 13:10:00,11.49,11.49,11.47,11.48,80400.0,8.6624,8.6624,8.6473,8.6548,80400.0
2015-01-21 13:20:00,11.48,11.49,11.46,11.46,105600.0,8.6548,8.6624,8.6397,8.6397,105600.0
2015-01-21 13:30:00,11.46,11.46,11.45,11.46,112400.0,8.6397,8.6397,8.6322,8.6397,112400.0
2015-01-21 13:40:00,11.46,11.47,11.45,11.47,178000.0,8.6397,8.6473,8.6322,8.6473,178000.0
2015-01-21 13:50:00,11.47,11.47,11.43,11.43,170800.0,8.6473,8.6473,8.6171,8.6171,170800.0
2015-01-21 14:00:00,11.43,11.43,11.41,11.41,123200.0,8.6171,8.6171,8.602,8.602,123200.0
2015-01-21 14:10:00,11.41,11.44,11.41,11.42,125200.0,8.602,8.6247,8.602,8.6096,125200.0
2015-01-21 14:20:00,11.42,11.45,11.42,11.42,86000.0,8.6096,8.6322,8.6096,8.6096,86000.0
2015-01-21 14:30:00,11.42,11.43,11.4,11.41,137200.0,8.6096,8.6171,8.5945,8.602,137200.0
2015-01-21 14:40:00,11.41,11.45,11.4,11.45,101600.0,8.602,8.6322,8.5945,8.6322,101600.0
2015-01-21 14:50:00,11.45,11.47,11.44,11.46,68000.0,8.6322,8.6473,8.6247,8.6397,68000.0
2015-01-21 15:00:00,11.46,11.47,11.44,11.44,78800.0,8.6397,8.6473,8.6247,8.6247,78800.0
2015-01-21 15:10:00,11.44,11.47,11.44,11.47,172000.0,8.6247,8.6473,8.6247,8.6473,172000.0
2015-01-21 15:20:00,11.47,11.49,11.46,11.47,180800.0,8.6473,8.6624,8.6397,8.6473,180800.0
2015-01-21 15:30:00,11.47,11.47,11.45,11.46,169200.0,8.6473,8.6473,8.6322,8.6397,169200.0
2015-01-21 15:40:00,11.46,11.47,11.45,11.47,187200.0,8.6397,8.6473,8.6322,8.6473,187200.0
2015-01-21 15:50:00,11.47,11.47,11.46,11.47,407200.0,8.6473,8.6473,8.6397,8.6473,407200.0
2015-01-22 09:30:00,11.54,11.58,11.48,11.5,160400.0,8.7,8.7302,8.6548,8.6699,160400.0
2015-01-22 09:40:00,11.49,11.5,11.4,11.43,94800.0,8.6624,8.6699,8.5945,8.6171,94800.0
2015-01-22 09:50:00,11.43,11.49,11.42,11.48,124400.0,8.6171,8.6624,8.6096,8.6548,124400.0
2015-01-22 10:00:00,11.48,11.5,11.44,11.48,162800.0,8.6548,8.6699,8.6247,8.6548,162800.0
2015-01-22 10:10:00,11.47,11.52,11.47,11.51,86000.0,8.6473,8.685,8.6473,8.6774,86000.0
2015-01-22 10:20:00,11.51,11.54,11.49,11.49,183200.0,8.6774,8.7,8.6624,8.6624,183200.0
2015-01-22 10:30:00,11.5,11.53,11.49,11.52,169200.0,8.6699,8.6925,8.6624,8.685,169200.0
2015-01-22 10:40:00,11.52,11.55,11.5,11.54,158400.0,8.685,8.7076,8.6699,8.7,158400.0
2015-01-22 10:50:00,11.54,11.56,11.54,11.54,232400.0,8.7,8.7151,8.7,8.7,232400.0
2015-01-22 11:00:00,11.54,11.55,11.53,11.55,186800.0,8.7,8.7076,8.6925,8.7076,186800.0
2015-01-22 11:10:00,11.55,11.55,11.51,11.52,150400.0,8.7076,8.7076,8.6774,8.685,150400.0
2015-01-22 11:20:00,11.52,11.55,11.52,11.54,132000.0,8.685,8.7076,8.685,8.7,132000.0
2015-01-22 11:30:00,11.54,11.55,11.51,11.53,67200.0,8.7,8.7076,8.6774,8.6925,67200.0
2015-01-22 11:40:00,11.53,11.53,11.51,11.52,75200.0,8.6925,8.6925,8.6774,8.685,75200.0
2015-01-22 11:50:00,11.51,11.52,11.5,11.52,113600.0,8.6774,8.685,8.6699,8.685,113600.0
2015-01-22 12:00:00,11.53,11.53,11.5,11.5,68400.0,8.6925,8.6925,8.6699,8.6699,68400.0
2015-01-22 12:10:00,11.5,11.51,11.49,11.5,112400.0,8.6699,8.6774,8.6624,8.6699,112400.0
2015-01-22 12:20:00,11.5,11.51,11.5,11.51,59200.0,8.6699,8.6774,8.6699,8.6774,59200.0
2015-01-22 12:30:00,11.51,11.51,11.5,11.5,44000.0,8.6774,8.6774,8.6699,8.6699,44000.0
2015-01-22 12:40:00,11.5,11.53,11.5,11.52,48400.0,8.6699,8.6925,8.6699,8.685,48400.0
2015-01-22 12:50:00,11.52,11.52,11.49,11.51,44800.0,8.685,8.685,8.6624,8.6774,44800.0
2015-01-22 13:00:00,11.51,11.52,11.5,11.52,47200.0,8.6774,8.685,8.6699,8.685,47200.0
2015-01-22 13:10:00,11.52,11.53,11.51,11.51,104400.0,8.685,8.6925,8.6774,8.6774,104400.0
2015-01-22 13:20:00,11.51,11.53,11.5,11.51,60000.0,8.6774,8.6925,8.6699,8.6774,60000.0
2015-01-22 13:30:00,11.51,11.53,11.51,11.52,70000.0,8.6774,8.6925,8.6774,8.685,70000.0
2015-01-22 13:40:00,11.52,11.55,11.52,11.55,76800.0,8.685,8.7076,8.685,8.7076,76800.0
2015-01-22 13:50:00,11.55,11.56,11.53,11.54,85200.0,8.7076,8.7151,8.6925,8.7,85200.0
2015-01-22 14:00:00,11.54,11.56,11.53,11.54,102000.0,8.7,8.7151,8.6925,8.7,102000.0
2015-01-22 14:10:00,11.54,11.58,11.54,11.58,124000.0,8.7,8.7302,8.7,8.7302,124000.0
2015-01-22 14:20:00,11.58,11.58,11.56,11.58,81200.0,8.7302,8.7302,8.7151,8.7302,81200.0
2015-01-22 14:30:00,11.58,11.62,11.58,11.61,216800.0,8.7302,8.7604,8.7302,8.7528,216800.0
2015-01-22 14:40:00,11.61,11.63,11.6,11.62,150000.0,8.7528,8.7679,8.7453,8.7604,150000.0
2015-01-22 14:50:00,11.62,11.65,11.62,11.65,183600.0,8.7604,8.783,8.7604,8.783,183600.0
2015-01-22 15:00:00,11.65,11.67,11.65,11.65,182400.0,8.783,8.7981,8.783,8.783,182400.0
2015-01-22 15:10:00,11.65,11.66,11.65,11.65,168000.0,8.783,8.7905,8.783,8.783,168000.0
2015-01-22 15:20:00,11.65,11.65,11.62,11.63,221600.0,8.783,8.783,8.7604,8.7679,221600.0
2015-01-22 15:30:00,11.63,11.63,11.61,11.62,236000.0,8.7679,8.7679,8.7528,8.7604,236000.0
2015-01-22 15:40:00,11.62,11.62,11.6,11.6,388000.0,8.7604,8.7604,8.7453,8.7453,388000.0
2015-01-22 15:50:00,11.6,11.62,11.59,11.62,486800.0,8.7453,8.7604,8.7377,8.7604,486800.0
2015-01-23 09:30:00,11.63,11.7,11.62,11.68,125200.0,8.7679,8.8207,8.7604,8.8056,125200.0
2015-01-23 09:40:00,11.67,11.67,11.63,11.63,120000.0,8.7981,8.7981,8.7679,8.7679,120000.0
2015-01-23 09:50:00,11.64,11.64,11.6,11.62,32400.0,8.7754,8.7754,8.7453,8.7604,32400.0
2015-01-23 10:00:00,11.62,11.64,11.62,11.63,53600.0,8.7604,8.7754,8.7604,8.7679,53600.0
2015-01-23 10:10:00,11.63,11.63,11.62,11.63,50800.0,8.7679,8.7679,8.7604,8.7679,50800.0
2015-01-23 10:20:00,11.63,11.64,11.62,11.63,58400.0,8.7679,8.7754,8.7604,8.7679,58400.0
2015-01-23 10:30:00,11.63,11.65,11.63,11.64,64800.0,8.7679,8.783,8.7679,8.7754,64800.0
2015-01-23 10:40:00,11.63,11.64,11.6,11.62,214000.0,8.7679,8.7754,8.7453,8.7604,214000.0
2015-01-23 10:50:00,11.62,11.63,11.6,11.62,129600.0,8.7604,8.7679,8.7453,8.7604,129600.0
2015-01-23 11:00:00,11.61,11.62,11.59,11.59,181200.0,8.7528,8.7604,8.7377,8.7377,181200.0
2015-01-23 11:10:00,11.59,11.61,11.58,11.61,190800.0,8.7377,8.7528,8.7302,8.7528,190800.0
2015-01-23 11:20:00,11.61,11.61,11.58,11.58,132400.0,8.7528,8.7528,8.7302,8.7302,132400.0
2015-01-23 11:30:00,11.59,11.59,11.58,11.59,79200.0,8.7377,8.7377,8.7302,8.7377,79200.0
2015-01-23 11:40:00,11.59,11.6,11.58,11.6,70800.0,8.7377,8.7453,8.7302,8.7453,70800.0
2015-01-23 11:50:00,11.6,11.61,11.59,11.6,55200.0,8.7453,8.7528,8.7377,8.7453,55200.0
2015-01-23 12:00:00,11.6,11.6,11.59,11.6,28800.0,8.7453,8.7453,8.7377,8.7453,28800.0
2015-01-23 12:10:00,11.6,11.61,11.58,11.58,78800.0,8.7453,8.7528,8.7302,8.7302,78800.0
2015-01-23 12:20:00,11.58,11.6,11.57,11.6,30400.0,8.7302,8.7453,8.7227,8.7453,30400.0
2015-01-23 12:30:00,11.6,11.62,11.6,11.61,35600.0,8.7453,8.7604,8.7453,8.7528,35600.0
2015-01-23 12:40:00,11.61,11.61,11.59,11.6,64400.0,8.7528,8.7528,8.7377,8.7453,64400.0
2015-01-23 12:50:00,11.59,11.6,11.58,11.58,100000.0,8.7377,8.7453,8.7302,8.7302,100000.0
2015-01-23 13:00:00,11.58,11.61,11.58,11.61,69600.0,8.7302,8.7528,8.7302,8.7528,69600.0
2015-01-23 13:10:00,11.62,11.62,11.58,11.58,35600.0,8.7604,8.7604,8.7302,8.7302,35600.0
2015-01-23 13:20:00,11.59,11.59,11.57,11.58,78000.0,8.7377,8.7377,8.7227,8.7302,78000.0
2015-01-23 13:30:00,11.58,11.6,11.57,11.6,103600.0,8.7302,8.7453,8.7227,8.7453,103600.0
2015-01-23 13:40:00,11.6,11.6,11.58,11.6,118000.0,8.7453,8.7453,8.7302,8.7453,118000.0
2015-01-23 13:50:00,11.6,11.61,11.6,11.6,81200.0,8.7453,8.7528,8.7453,8.7453,81200.0
2015-01-23 14:00:00,11.6,11.61,11.59,11.6,112000.0,8.7453,8.7528,8.7377,8.7453,112000.0
2015-01-23 14:10:00,11.6,11.61,11.59,11.6,66400.0,8.7453,8.7528,8.7377,8.7453,66400.0
2015-01-23 14:20:00,11.6,11.62,11.6,11.62,63600.0,8.7453,8.7604,8.7453,8.7604,63600.0
2015-01-23 14:30:00,11.62,11.63,11.58,11.6,258000.0,8.7604,8.7679,8.7302,8.7453,258000.0
2015-01-23 14:40:00,11.6,11.61,11.59,11.61,293600.0,8.7453,8.7528,8.7377,8.7528,293600.0
2015-01-23 14:50:00,11.6,11.61,11.59,11.6,85600.0,8.7453,8.7528,8.7377,8.7453,85600.0
2015-01-23 15:00:00,11.6,11.61,11.59,11.6,186000.0,8.7453,8.7528,8.7377,8.7453,186000.0
2015-01-23 15:10:00,11.6,11.62,11.59,11.61,187600.0,8.7453,8.7604,8.7377,8.7528,187600.0
2015-01-23 15:20:00,11.61,11.62,11.61,11.62,201200.0,8.7528,8.7604,8.7528,8.7604,201200.0
2015-01-23 15:30:00,11.62,11.62,11.59,11.59,200000.0,8.7604,8.7604,8.7377,8.7377,200000.0
2015-01-23 15:40:00,11.59,11.6,11.57,11.58,310000.0,8.7377,8.7453,8.7227,8.7302,310000.0
2015-01-23 15:50:00,11.58,11.58,11.55,11.58,572800.0,8.7302,8.7302,8.7076,8.7302,572800.0
2015-01-26 09:30:00,11.56,11.61,11.53,11.54,190800.0,8.7151,8.7528,8.6925,8.7,190800.0
2015-01-26 09:40:00,11.54,11.56,11.5,11.52,68400.0,8.7,8.7151,8.6699,8.685,68400.0
2015-01-26 09:50:00,11.52,11.56,11.52,11.54,78800.0,8.685,8.7151,8.685,8.7,78800.0
2015-01-26 10:00:00,11.54,11.58,11.52,11.57,72000.0,8.7,8.7302,8.685,8.7227,72000.0
2015-01-26 10:10:00,11.57,11.61,11.57,11.59,80000.0,8.7227,8.7528,8.7227,8.7377,80000.0
2015-01-26 10:20:00,11.59,11.6,11.58,11.6,42800.0,8.7377,8.7453,8.7302,8.7453,42800.0
2015-01-26 10:30:00,11.59,11.6,11.56,11.57,102400.0,8.7377,8.7453,8.7151,8.7227,102400.0
2015-01-26 10:40:00,11.58,11.61,11.58,11.61,38000.0,8.7302,8.7528,8.7302,8.7528,38000.0
2015-01-26 10:50:00,11.61,11.63,11.6,11.62,64000.0,8.7528,8.7679,8.7453,8.7604,64000.0
2015-01-26 11:00:00,11.61,11.64,11.61,11.63,53200.0,8.7528,8.7754,8.7528,8.7679,53200.0
2015-01-26 11:10:00,11.63,11.63,11.59,11.6,123600.0,8.7679,8.7679,8.7377,8.7453,123600.0
2015-01-26 11:20:00,11.61,11.62,11.59,11.6,44400.0,8.7528,8.7604,8.7377,8.7453,44400.0
2015-01-26 11:30:00,11.6,11.61,11.58,11.58,84800.0,8.7453,8.7528,8.7302,8.7302,84800.0
2015-01-26 11:40:00,11.58,11.59,11.58,11.58,33200.0,8.7302,8.7377,8.7302,8.7302,33200.0
2015-01-26 11:50:00,11.58,11.6,11.58,11.6,38800.0,8.7302,8.7453,8.7302,8.7453,38800.0
2015-01-26 12:00:00,11.6,11.61,11.59,11.6,26000.0,8.7453,8.7528,8.7377,8.7453,26000.0
2015-01-26 12:10:00,11.6,11.6,11.59,11.59,28800.0,8.7453,8.7453,8.7377,8.7377,28800.0
2015-01-26 12:20:00,11.59,11.6,11.58,11.58,92000.0,8.7377,8.7453,8.7302,8.7302,92000.0
2015-01-26 12:30:00,11.58,11.58,11.55,11.56,51200.0,8.7302,8.7302,8.7076,8.7151,51200.0
2015-01-26 12:40:00,11.56,11.56,11.55,11.55,33200.0,8.7151,8.7151,8.7076,8.7076,33200.0
2015-01-26 12:50:00,11.55,11.55,11.54,11.55,43600.0,8.7076,8.7076,8.7,8.7076,43600.0
2015-01-26 13:00:00,11.55,11.55,11.53,11.53,79600.0,8.7076,8.7076,8.6925,8.6925,79600.0
2015-01-26 13:10:00,11.54,11.55,11.53,11.55,83600.0,8.7,8.7076,8.6925,8.7076,83600.0
2015-01-26 13:20:00,11.55,11.55,11.54,11.54,52400.0,8.7076,8.7076,8.7,8.7,52400.0
2015-01-26 13:30:00,11.54,11.55,11.54,11.55,86000.0,8.7,8.7076,8.7,8.7076,86000.0
2015-01-26 13:40:00,11.55,11.57,11.55,11.56,50000.0,8.7076,8.7227,8.7076,8.7151,50000.0
2015-01-26 13:50:00,11.56,11.57,11.55,11.56,46400.0,8.7151,8.7227,8.7076,8.7151,46400.0
2015-01-26 14:00:00,11.56,11.56,11.55,11.55,118000.0,8.7151,8.7151,8.7076,8.7076,118000.0
2015-01-26 14:10:00,11.55,11.55,11.54,11.54,63600.0,8.7076,8.7076,8.7,8.7,63600.0
2015-01-26 14:20:00,11.54,11.54,11.53,11.54,77600.0,8.7,8.7,8.6925,8.7,77600.0
2015-01-26 14:30:00,11.54,11.54,11.53,11.54,61200.0,8.7,8.7,8.6925,8.7,61200.0
2015-01-26 14:40:00,11.54,11.55,11.52,11.52,51200.0,8.7,8.7076,8.685,8.685,51200.0
2015-01-26 14:50:00,11.53,11.54,11.52,11.54,63600.0,8.6925,8.7,8.685,8.7,63600.0
2015-01-26 15:00:00,11.54,11.55,11.53,11.55,84800.0,8.7,8.7076,8.6925,8.7076,84800.0
2015-01-26 15:10:00,11.55,11.55,11.53,11.54,116000.0,8.7076,8.7076,8.6925,8.7,116000.0
2015-01-26 15:20:00,11.54,11.55,11.54,11.54,179200.0,8.7,8.7076,8.7,8.7,179200.0
2015-01-26 15:30:00,11.54,11.56,11.53,11.55,260000.0,8.7,8.7151,8.6925,8.7076,260000.0
2015-01-26 15:40:00,11.55,11.55,11.51,11.51,390400.0,8.7076,8.7076,8.6774,8.6774,390400.0
2015-01-26 15:50:00,11.51,11.53,11.51,11.52,863200.0,8.6774,8.6925,8.6774,8.685,863200.0
2015-01-27 09:30:00,11.37,11.37,11.25,11.29,134800.0,8.5719,8.5719,8.4814,8.5116,134800.0
2015-01-27 09:40:00,11.3,11.35,11.29,11.31,98000.0,8.5191,8.5568,8.5116,8.5267,98000.0
2015-01-27 09:50:00,11.31,11.31,11.25,11.25,110000.0,8.5267,8.5267,8.4814,8.4814,110000.0
2015-01-27 10:00:00,11.25,11.29,11.24,11.27,106400.0,8.4814,8.5116,8.4739,8.4965,106400.0
2015-01-27 10:10:00,11.27,11.28,11.24,11.28,98400.0,8.4965,8.504,8.4739,8.504,98400.0
2015-01-27 10:20:00,11.27,11.28,11.25,11.26,83200.0,8.4965,8.504,8.4814,8.489,83200.0
2015-01-27 10:30:00,11.26,11.26,11.2,11.21,171200.0,8.489,8.489,8.4437,8.4513,171200.0
2015-01-27 10:40:00,11.21,11.21,11.17,11.19,165600.0,8.4513,8.4513,8.4211,8.4362,165600.0
2015-01-27 10:50:00,11.19,11.27,11.19,11.26,224400.0,8.4362,8.4965,8.4362,8.489,224400.0
2015-01-27 11:00:00,11.26,11.27,11.24,11.26,108000.0,8.489,8.4965,8.4739,8.489,108000.0
2015-01-27 11:10:00,11.26,11.28,11.25,11.27,64400.0,8.489,8.504,8.4814,8.4965,64400.0
2015-01-27 11:20:00,11.27,11.27,11.23,11.26,86800.0,8.4965,8.4965,8.4663,8.489,86800.0
2015-01-27 11:30:00,11.27,11.27,11.24,11.24,81600.0,8.4965,8.4965,8.4739,8.4739,81600.0
2015-01-27 11:40:00,11.24,11.26,11.24,11.26,75600.0,8.4739,8.489,8.4739,8.489,75600.0
2015-01-27 11:50:00,11.27,11.29,11.24,11.24,124400.0,8.4965,8.5116,8.4739,8.4739,124400.0
2015-01-27 12:00:00,11.24,11.25,11.24,11.24,68400.0,8.4739,8.4814,8.4739,8.4739,68400.0
2015-01-27 12:10:00,11.24,11.26,11.24,11.25,119200.0,8.4739,8.489,8.4739,8.4814,119200.0
2015-01-27 12:20:00,11.25,11.28,11.25,11.28,71600.0,8.4814,8.504,8.4814,8.504,71600.0
2015-01-27 12:30:00,11.28,11.28,11.24,11.25,193600.0,8.504,8.504,8.4739,8.4814,193600.0
2015-01-27 12:40:00,11.25,11.26,11.24,11.24,65200.0,8.4814,8.489,8.4739,8.4739,65200.0
2015-01-27 12:50:00,11.24,11.27,11.24,11.27,84400.0,8.4739,8.4965,8.4739,8.4965,84400.0
2015-01-27 13:00:00,11.28,11.29,11.25,11.27,129600.0,8.504,8.5116,8.4814,8.4965,129600.0
2015-01-27 13:10:00,11.27,11.28,11.26,11.27,245200.0,8.4965,8.504,8.489,8.4965,245200.0
2015-01-27 13:20:00,11.27,11.3,11.27,11.3,101600.0,8.4965,8.5191,8.4965,8.5191,101600.0
2015-01-27 13:30:00,11.3,11.3,11.27,11.28,102800.0,8.5191,8.5191,8.4965,8.504,102800.0
2015-01-27 13:40:00,11.28,11.28,11.25,11.27,142800.0,8.504,8.504,8.4814,8.4965,142800.0
2015-01-27 13:50:00,11.27,11.28,11.27,11.28,71600.0,8.4965,8.504,8.4965,8.504,71600.0
2015-01-27 14:00:00,11.28,11.3,11.27,11.29,126800.0,8.504,8.5191,8.4965,8.5116,126800.0
2015-01-27 14:10:00,11.29,11.31,11.29,11.31,77200.0,8.5116,8.5267,8.5116,8.5267,77200.0
2015-01-27 14:20:00,11.31,11.35,11.31,11.34,90400.0,8.5267,8.5568,8.5267,8.5493,90400.0
2015-01-27 14:30:00,11.35,11.35,11.32,11.35,137200.0,8.5568,8.5568,8.5342,8.5568,137200.0
2015-01-27 14:40:00,11.35,11.36,11.34,11.36,126000.0,8.5568,8.5643,8.5493,8.5643,126000.0
2015-01-27 14:50:00,11.36,11.37,11.33,11.34,118400.0,8.5643,8.5719,8.5417,8.5493,118400.0
2015-01-27 15:00:00,11.34,11.35,11.33,11.34,179200.0,8.5493,8.5568,8.5417,8.5493,179200.0
2015-01-27 15:10:00,11.35,11.36,11.34,11.34,156800.0,8.5568,8.5643,8.5493,8.5493,156800.0
2015-01-27 15:20:00,11.35,11.35,11.31,11.32,189200.0,8.5568,8.5568,8.5267,8.5342,189200.0
2015-01-27 15:30:00,11.32,11.33,11.31,11.33,289600.0,8.5342,8.5417,8.5267,8.5417,289600.0
2015-01-27 15:40:00,11.33,11.35,11.32,11.34,270000.0,8.5417,8.5568,8.5342,8.5493,270000.0
2015-01-27 15:50:00,11.33,11.35,11.32,11.35,764800.0,8.5417,8.5568,8.5342,8.5568,764800.0
2015-01-28 09:30:00,11.32,11.37,11.25,11.26,200400.0,8.5876,8.6255,8.5345,8.5421,200400.0
2015-01-28 09:40:00,11.26,11.29,11.22,11.27,165600.0,8.5421,8.5649,8.5117,8.5497,165600.0
2015-01-28 09:50:00,11.28,11.33,11.28,11.3,110000.0,8.5573,8.5952,8.5573,8.5724,110000.0
2015-01-28 10:00:00,11.29,11.3,11.27,11.28,88400.0,8.5649,8.5724,8.5497,8.5573,88400.0
2015-01-28 10:10:00,11.28,11.3,11.26,11.26,102000.0,8.5573,8.5724,8.5421,8.5421,102000.0
2015-01-28 10:20:00,11.26,11.27,11.25,11.25,90800.0,8.5421,8.5497,8.5345,8.5345,90800.0
2015-01-28 10:30:00,11.26,11.27,11.21,11.23,153200.0,8.5421,8.5497,8.5042,8.5193,153200.0
2015-01-28 10:40:00,11.22,11.23,11.19,11.21,116400.0,8.5117,8.5193,8.489,8.5042,116400.0
2015-01-28 10:50:00,11.22,11.24,11.18,11.21,88000.0,8.5117,8.5269,8.4814,8.5042,88000.0
2015-01-28 11:00:00,11.21,11.25,11.2,11.25,86000.0,8.5042,8.5345,8.4966,8.5345,86000.0
2015-01-28 11:10:00,11.25,11.25,11.19,11.2,88800.0,8.5345,8.5345,8.489,8.4966,88800.0
2015-01-28 11:20:00,11.2,11.23,11.18,11.23,91200.0,8.4966,8.5193,8.4814,8.5193,91200.0
2015-01-28 11:30:00,11.22,11.25,11.22,11.24,102000.0,8.5117,8.5345,8.5117,8.5269,102000.0
2015-01-28 11:40:00,11.24,11.27,11.22,11.27,79200.0,8.5269,8.5497,8.5117,8.5497,79200.0
2015-01-28 11:50:00,11.27,11.27,11.24,11.26,65200.0,8.5497,8.5497,8.5269,8.5421,65200.0
2015-01-28 12:00:00,11.26,11.27,11.25,11.26,54800.0,8.5421,8.5497,8.5345,8.5421,54800.0
2015-01-28 12:10:00,11.26,11.28,11.24,11.27,120400.0,8.5421,8.5573,8.5269,8.5497,120400.0
2015-01-28 12:20:00,11.27,11.29,11.27,11.29,38800.0,8.5497,8.5649,8.5497,8.5649,38800.0
2015-01-28 12:30:00,11.29,11.29,11.26,11.26,26800.0,8.5649,8.5649,8.5421,8.5421,26800.0
2015-01-28 12:40:00,11.26,11.28,11.26,11.28,46800.0,8.5421,8.5573,8.5421,8.5573,46800.0
2015-01-28 12:50:00,11.28,11.29,11.27,11.28,118400.0,8.5573,8.5649,8.5497,8.5573,118400.0
2015-01-28 13:00:00,11.28,11.3,11.27,11.3,389200.0,8.5573,8.5724,8.5497,8.5724,389200.0
2015-01-28 13:10:00,11.3,11.3,11.28,11.29,56800.0,8.5724,8.5724,8.5573,8.5649,56800.0
2015-01-28 13:20:00,11.29,11.29,11.28,11.28,27600.0,8.5649,8.5649,8.5573,8.5573,27600.0
2015-01-28 13:30:00,11.28,11.29,11.28,11.29,84800.0,8.5573,8.5649,8.5573,8.5649,84800.0
2015-01-28 13:40:00,11.29,11.29,11.28,11.28,41200.0,8.5649,8.5649,8.5573,8.5573,41200.0
2015-01-28 13:50:00,11.28,11.28,11.27,11.28,224800.0,8.5573,8.5573,8.5497,8.5573,224800.0
2015-01-28 14:00:00,11.28,11.34,11.27,11.28,164400.0,8.5573,8.6028,8.5497,8.5573,164400.0
2015-01-28 14:10:00,11.27,11.31,11.26,11.31,176000.0,8.5497,8.58,8.5421,8.58,176000.0
2015-01-28 14:20:00,11.3,11.31,11.27,11.27,107200.0,8.5724,8.58,8.5497,8.5497,107200.0
2015-01-28 14:30:00,11.26,11.28,11.24,11.26,534000.0,8.5421,8.5573,8.5269,8.5421,534000.0
2015-01-28 14:40:00,11.26,11.3,11.25,11.28,428400.0,8.5421,8.5724,8.5345,8.5573,428400.0
2015-01-28 14:50:00,11.27,11.3,11.27,11.28,72400.0,8.5497,8.5724,8.5497,8.5573,72400.0
2015-01-28 15:00:00,11.28,11.3,11.26,11.26,64400.0,8.5573,8.5724,8.5421,8.5421,64400.0
2015-01-28 15:10:00,11.26,11.27,11.22,11.23,105600.0,8.5421,8.5497,8.5117,8.5193,105600.0
2015-01-28 15:20:00,11.22,11.24,11.21,11.23,125600.0,8.5117,8.5269,8.5042,8.5193,125600.0
2015-01-28 15:30:00,11.23,11.23,11.19,11.21,360800.0,8.5193,8.5193,8.489,8.5042,360800.0
2015-01-28 15:40:00,11.2,11.2,11.17,11.19,316000.0,8.4966,8.4966,8.4738,8.489,316000.0
2015-01-28 15:50:00,11.19,11.2,11.18,11.19,526000.0,8.489,8.4966,8.4814,8.489,526000.0
2015-01-29 09:30:00,11.13,11.24,11.12,11.15,141600.0,8.4435,8.5269,8.4359,8.4586,141600.0
2015-01-29 09:40:00,11.15,11.16,11.06,11.06,243600.0,8.4586,8.4662,8.3904,8.3904,243600.0
2015-01-29 09:50:00,11.06,11.12,11.05,11.11,284400.0,8.3904,8.4359,8.3828,8.4283,284400.0
2015-01-29 10:00:00,11.12,11.12,11.07,11.09,649200.0,8.4359,8.4359,8.398,8.4131,649200.0
2015-01-29 10:10:00,11.09,11.13,11.09,11.13,174400.0,8.4131,8.4435,8.4131,8.4435,174400.0
2015-01-29 10:20:00,11.13,11.14,11.09,11.13,121600.0,8.4435,8.4511,8.4131,8.4435,121600.0
2015-01-29 10:30:00,11.13,11.13,11.1,11.11,191600.0,8.4435,8.4435,8.4207,8.4283,191600.0
2015-01-29 10:40:00,11.11,11.11,11.08,11.08,127600.0,8.4283,8.4283,8.4055,8.4055,127600.0
2015-01-29 10:50:00,11.08,11.1,11.06,11.1,72800.0,8.4055,8.4207,8.3904,8.4207,72800.0
2015-01-29 11:00:00,11.09,11.1,11.06,11.09,149200.0,8.4131,8.4207,8.3904,8.4131,149200.0
2015-01-29 11:10:00,11.09,11.12,11.08,11.09,140400.0,8.4131,8.4359,8.4055,8.4131,140400.0
2015-01-29 11:20:00,11.09,11.11,11.07,11.09,143200.0,8.4131,8.4283,8.398,8.4131,143200.0
2015-01-29 11:30:00,11.1,11.13,11.1,11.13,183600.0,8.4207,8.4435,8.4207,8.4435,183600.0
2015-01-29 11:40:00,11.13,11.14,11.12,11.12,71200.0,8.4435,8.4511,8.4359,8.4359,71200.0
2015-01-29 11:50:00,11.13,11.14,11.12,11.13,78800.0,8.4435,8.4511,8.4359,8.4435,78800.0
2015-01-29 12:00:00,11.13,11.17,11.12,11.14,232800.0,8.4435,8.4738,8.4359,8.4511,232800.0
2015-01-29 12:10:00,11.15,11.15,11.13,11.14,53200.0,8.4586,8.4586,8.4435,8.4511,53200.0
2015-01-29 12:20:00,11.14,11.15,11.12,11.15,60000.0,8.4511,8.4586,8.4359,8.4586,60000.0
2015-01-29 12:30:00,11.15,11.18,11.15,11.16,68800.0,8.4586,8.4814,8.4586,8.4662,68800.0
2015-01-29 12:40:00,11.17,11.17,11.14,11.15,58400.0,8.4738,8.4738,8.4511,8.4586,58400.0
2015-01-29 12:50:00,11.15,11.16,11.14,11.15,32800.0,8.4586,8.4662,8.4511,8.4586,32800.0
2015-01-29 13:00:00,11.16,11.16,11.13,11.14,132800.0,8.4662,8.4662,8.4435,8.4511,132800.0
2015-01-29 13:10:00,11.14,11.17,11.14,11.17,26000.0,8.4511,8.4738,8.4511,8.4738,26000.0
2015-01-29 13:20:00,11.17,11.18,11.15,11.16,281600.0,8.4738,8.4814,8.4586,8.4662,281600.0
2015-01-29 13:30:00,11.16,11.18,11.15,11.18,277200.0,8.4662,8.4814,8.4586,8.4814,277200.0
2015-01-29 13:40:00,11.18,11.2,11.16,11.19,326000.0,8.4814,8.4966,8.4662,8.489,326000.0
2015-01-29 13:50:00,11.19,11.2,11.19,11.19,739600.0,8.489,8.4966,8.489,8.489,739600.0
2015-01-29 14:00:00,11.19,11.2,11.18,11.18,154800.0,8.489,8.4966,8.4814,8.4814,154800.0
2015-01-29 14:10:00,11.19,11.2,11.18,11.19,112400.0,8.489,8.4966,8.4814,8.489,112400.0
2015-01-29 14:20:00,11.19,11.2,11.17,11.2,253600.0,8.489,8.4966,8.4738,8.4966,253600.0
2015-01-29 14:30:00,11.2,11.22,11.2,11.21,182800.0,8.4966,8.5117,8.4966,8.5042,182800.0
2015-01-29 14:40:00,11.22,11.22,11.2,11.21,114800.0,8.5117,8.5117,8.4966,8.5042,114800.0
2015-01-29 14:50:00,11.21,11.21,11.2,11.21,103200.0,8.5042,8.5042,8.4966,8.5042,103200.0
2015-01-29 15:00:00,11.21,11.24,11.2,11.24,137200.0,8.5042,8.5269,8.4966,8.5269,137200.0
2015-01-29 15:10:00,11.24,11.25,11.22,11.25,136400.0,8.5269,8.5345,8.5117,8.5345,136400.0
2015-01-29 15:20:00,11.25,11.28,11.25,11.26,176000.0,8.5345,8.5573,8.5345,8.5421,176000.0
2015-01-29 15:30:00,11.26,11.27,11.24,11.26,386400.0,8.5421,8.5497,8.5269,8.5421,386400.0
2015-01-29 15:40:00,11.26,11.26,11.23,11.25,689200.0,8.5421,8.5421,8.5193,8.5345,689200.0
2015-01-29 15:50:00,11.25,11.25,11.23,11.25,505600.0,8.5345,8.5345,8.5193,8.5345,505600.0
2015-01-30 09:30:00,11.16,11.24,11.15,11.18,140000.0,8.4662,8.5269,8.4586,8.4814,140000.0
2015-01-30 09:40:00,11.2,11.28,11.19,11.22,230400.0,8.4966,8.5573,8.489,8.5117,230400.0
2015-01-30 09:50:00,11.21,11.22,11.17,11.17,204400.0,8.5042,8.5117,8.4738,8.4738,204400.0
2015-01-30 10:00:00,11.17,11.19,11.13,11.14,100800.0,8.4738,8.489,8.4435,8.4511,100800.0
2015-01-30 10:10:00,11.14,11.15,11.12,11.12,181200.0,8.4511,8.4586,8.4359,8.4359,181200.0
2015-01-30 10:20:00,11.11,11.12,11.08,11.12,167600.0,8.4283,8.4359,8.4055,8.4359,167600.0
2015-01-30 10:30:00,11.11,11.11,11.07,11.1,92400.0,8.4283,8.4283,8.398,8.4207,92400.0
2015-01-30 10:40:00,11.1,11.13,11.09,11.12,174400.0,8.4207,8.4435,8.4131,8.4359,174400.0
2015-01-30 10:50:00,11.12,11.12,11.07,11.1,140000.0,8.4359,8.4359,8.398,8.4207,140000.0
2015-01-30 11:00:00,11.1,11.13,11.1,11.1,142800.0,8.4207,8.4435,8.4207,8.4207,142800.0
2015-01-30 11:10:00,11.1,11.1,11.07,11.08,100000.0,8.4207,8.4207,8.398,8.4055,100000.0
2015-01-30 11:20:00,11.08,11.11,11.07,11.1,111200.0,8.4055,8.4283,8.398,8.4207,111200.0
2015-01-30 11:30:00,11.11,11.13,11.1,11.12,168400.0,8.4283,8.4435,8.4207,8.4359,168400.0
2015-01-30 11:40:00,11.12,11.12,11.1,11.11,175600.0,8.4359,8.4359,8.4207,8.4283,175600.0
2015-01-30 11:50:00,11.11,11.15,11.1,11.14,95600.0,8.4283,8.4586,8.4207,8.4511,95600.0
2015-01-30 12:00:00,11.15,11.16,11.13,11.13,79200.0,8.4586,8.4662,8.4435,8.4435,79200.0
2015-01-30 12:10:00,11.15,11.16,11.14,11.15,97200.0,8.4586,8.4662,8.4511,8.4586,97200.0
2015-01-30 12:20:00,11.14,11.16,11.14,11.14,72400.0,8.4511,8.4662,8.4511,8.4511,72400.0
2015-01-30 12:30:00,11.14,11.14,11.12,11.12,35200.0,8.4511,8.4511,8.4359,8.4359,35200.0
2015-01-30 12:40:00,11.13,11.13,11.12,11.12,39200.0,8.4435,8.4435,8.4359,8.4359,39200.0
2015-01-30 12:50:00,11.12,11.13,11.1,11.1,44800.0,8.4359,8.4435,8.4207,8.4207,44800.0
2015-01-30 13:00:00,11.1,11.12,11.1,11.12,56000.0,8.4207,8.4359,8.4207,8.4359,56000.0
2015-01-30 13:10:00,11.12,11.12,11.1,11.1,130800.0,8.4359,8.4359,8.4207,8.4207,130800.0
2015-01-30 13:20:00,11.11,11.14,11.1,11.13,92000.0,8.4283,8.4511,8.4207,8.4435,92000.0
2015-01-30 13:30:00,11.13,11.15,11.13,11.14,140800.0,8.4435,8.4586,8.4435,8.4511,140800.0
2015-01-30 13:40:00,11.15,11.15,11.13,11.15,159600.0,8.4586,8.4586,8.4435,8.4586,159600.0
2015-01-30 13:50:00,11.15,11.15,11.13,11.14,168400.0,8.4586,8.4586,8.4435,8.4511,168400.0
2015-01-30 14:00:00,11.14,11.14,11.13,11.13,119200.0,8.4511,8.4511,8.4435,8.4435,119200.0
2015-01-30 14:10:00,11.13,11.15,11.12,11.15,275200.0,8.4435,8.4586,8.4359,8.4586,275200.0
2015-01-30 14:20:00,11.14,11.18,11.14,11.18,108000.0,8.4511,8.4814,8.4511,8.4814,108000.0
2015-01-30 14:30:00,11.18,11.19,11.17,11.17,130000.0,8.4814,8.489,8.4738,8.4738,130000.0
2015-01-30 14:40:00,11.17,11.18,11.14,11.15,280000.0,8.4738,8.4814,8.4511,8.4586,280000.0
2015-01-30 14:50:00,11.15,11.15,11.11,11.13,183200.0,8.4586,8.4586,8.4283,8.4435,183200.0
2015-01-30 15:00:00,11.13,11.13,11.09,11.11,1586000.0,8.4435,8.4435,8.4131,8.4283,1586000.0
2015-01-30 15:10:00,11.11,11.14,11.09,11.1,123600.0,8.4283,8.4511,8.4131,8.4207,123600.0
2015-01-30 15:20:00,11.1,11.13,11.07,11.13,210400.0,8.4207,8.4435,8.398,8.4435,210400.0
2015-01-30 15:30:00,11.13,11.15,11.11,11.13,368800.0,8.4435,8.4586,8.4283,8.4435,368800.0
2015-01-30 15:40:00,11.12,11.13,11.1,11.1,740000.0,8.4359,8.4435,8.4207,8.4207,740000.0
2015-01-30 15:50:00,11.1,11.11,11.08,11.1,954800.0,8.4207,8.4283,8.4055,8.4207,954800.0
2015-02-02 09:30:00,11.11,11.13,11.05,11.07,214800.0,8.4283,8.4435,8.3828,8.398,214800.0
2015-02-02 09:40:00,11.07,11.08,11.03,11.07,238800.0,8.398,8.4055,8.3676,8.398,238800.0
2015-02-02 09:50:00,11.07,11.09,11.05,11.06,170400.0,8.398,8.4131,8.3828,8.3904,170400.0
2015-02-02 10:00:00,11.05,11.06,10.99,11.02,314800.0,8.3828,8.3904,8.3373,8.36,314800.0
2015-02-02 10:10:00,11.02,11.05,11.02,11.03,306800.0,8.36,8.3828,8.36,8.3676,306800.0
2015-02-02 10:20:00,11.03,11.06,11.02,11.05,282000.0,8.3676,8.3904,8.36,8.3828,282000.0
2015-02-02 10:30:00,11.05,11.09,11.04,11.09,360800.0,8.3828,8.4131,8.3752,8.4131,360800.0
2015-02-02 10:40:00,11.09,11.11,11.09,11.11,144800.0,8.4131,8.4283,8.4131,8.4283,144800.0
2015-02-02 10:50:00,11.11,11.13,11.1,11.13,226800.0,8.4283,8.4435,8.4207,8.4435,226800.0
2015-02-02 11:00:00,11.13,11.2,11.13,11.2,186400.0,8.4435,8.4966,8.4435,8.4966,186400.0
2015-02-02 11:10:00,11.2,11.22,11.2,11.2,179200.0,8.4966,8.5117,8.4966,8.4966,179200.0
2015-02-02 11:20:00,11.19,11.23,11.18,11.23,213600.0,8.489,8.5193,8.4814,8.5193,213600.0
2015-02-02 11:30:00,11.23,11.25,11.21,11.24,367600.0,8.5193,8.5345,8.5042,8.5269,367600.0
2015-02-02 11:40:00,11.24,11.24,11.21,11.22,183600.0,8.5269,8.5269,8.5042,8.5117,183600.0
2015-02-02 11:50:00,11.22,11.22,11.2,11.22,63200.0,8.5117,8.5117,8.4966,8.5117,63200.0
2015-02-02 12:00:00,11.22,11.22,11.17,11.18,81600.0,8.5117,8.5117,8.4738,8.4814,81600.0
2015-02-02 12:10:00,11.18,11.19,11.15,11.19,151200.0,8.4814,8.489,8.4586,8.489,151200.0
2015-02-02 12:20:00,11.19,11.19,11.15,11.17,76400.0,8.489,8.489,8.4586,8.4738,76400.0
2015-02-02 12:30:00,11.17,11.19,11.16,11.17,152000.0,8.4738,8.489,8.4662,8.4738,152000.0
2015-02-02 12:40:00,11.18,11.19,11.15,11.16,144400.0,8.4814,8.489,8.4586,8.4662,144400.0
2015-02-02 12:50:00,11.16,11.18,11.15,11.16,232800.0,8.4662,8.4814,8.4586,8.4662,232800.0
2015-02-02 13:00:00,11.16,11.17,11.15,11.17,256400.0,8.4662,8.4738,8.4586,8.4738,256400.0
2015-02-02 13:10:00,11.17,11.19,11.16,11.16,111600.0,8.4738,8.489,8.4662,8.4662,111600.0
2015-02-02 13:20:00,11.17,11.2,11.17,11.18,88000.0,8.4738,8.4966,8.4738,8.4814,88000.0
2015-02-02 13:30:00,11.18,11.2,11.16,11.16,168800.0,8.4814,8.4966,8.4662,8.4662,168800.0
2015-02-02 13:40:00,11.16,11.17,11.13,11.15,167600.0,8.4662,8.4738,8.4435,8.4586,167600.0
2015-02-02 13:50:00,11.15,11.17,11.14,11.14,75200.0,8.4586,8.4738,8.4511,8.4511,75200.0
2015-02-02 14:00:00,11.14,11.17,11.14,11.16,124800.0,8.4511,8.4738,8.4511,8.4662,124800.0
2015-02-02 14:10:00,11.16,11.18,11.15,11.18,101600.0,8.4662,8.4814,8.4586,8.4814,101600.0
2015-02-02 14:20:00,11.19,11.21,11.18,11.21,80400.0,8.489,8.5042,8.4814,8.5042,80400.0
2015-02-02 14:30:00,11.21,11.21,11.19,11.19,97200.0,8.5042,8.5042,8.489,8.489,97200.0
2015-02-02 14:40:00,11.19,11.19,11.15,11.16,168000.0,8.489,8.489,8.4586,8.4662,168000.0
2015-02-02 14:50:00,11.17,11.21,11.16,11.19,117600.0,8.4738,8.5042,8.4662,8.489,117600.0
2015-02-02 15:00:00,11.19,11.19,11.17,11.19,217200.0,8.489,8.489,8.4738,8.489,217200.0
2015-02-02 15:10:00,11.19,11.21,11.18,11.21,170400.0,8.489,8.5042,8.4814,8.5042,170400.0
2015-02-02 15:20:00,11.21,11.22,11.2,11.2,183600.0,8.5042,8.5117,8.4966,8.4966,183600.0
2015-02-02 15:30:00,11.21,11.27,11.2,11.27,277200.0,8.5042,8.5497,8.4966,8.5497,277200.0
2015-02-02 15:40:00,11.27,11.29,11.26,11.27,611600.0,8.5497,8.5649,8.5421,8.5497,611600.0
2015-02-02 15:50:00,11.27,11.28,11.23,11.24,1233200.0,8.5497,8.5573,8.5193,8.5269,1233200.0
2015-02-03 09:30:00,11.32,11.39,11.31,11.36,226000.0,8.5876,8.6407,8.58,8.618,226000.0
2015-02-03 09:40:00,11.36,11.43,11.35,11.4,162400.0,8.618,8.6711,8.6104,8.6483,162400.0
2015-02-03 09:50:00,11.41,11.42,11.37,11.39,102400.0,8.6559,8.6635,8.6255,8.6407,102400.0
2015-02-03 10:00:00,11.39,11.39,11.36,11.36,188400.0,8.6407,8.6407,8.618,8.618,188400.0
2015-02-03 10:10:00,11.35,11.39,11.35,11.37,431200.0,8.6104,8.6407,8.6104,8.6255,431200.0
2015-02-03 10:20:00,11.37,11.41,11.37,11.39,132400.0,8.6255,8.6559,8.6255,8.6407,132400.0
2015-02-03 10:30:00,11.39,11.41,11.38,11.39,166000.0,8.6407,8.6559,8.6331,8.6407,166000.0
2015-02-03 10:40:00,11.39,11.4,11.38,11.39,293600.0,8.6407,8.6483,8.6331,8.6407,293600.0
2015-02-03 10:50:00,11.39,11.4,11.35,11.35,129600.0,8.6407,8.6483,8.6104,8.6104,129600.0
2015-02-03 11:00:00,11.35,11.36,11.32,11.35,147600.0,8.6104,8.618,8.5876,8.6104,147600.0
2015-02-03 11:10:00,11.35,11.37,11.33,11.36,69200.0,8.6104,8.6255,8.5952,8.618,69200.0
2015-02-03 11:20:00,11.36,11.38,11.35,11.36,138400.0,8.618,8.6331,8.6104,8.618,138400.0
2015-02-03 11:30:00,11.36,11.39,11.36,11.39,82400.0,8.618,8.6407,8.618,8.6407,82400.0
2015-02-03 11:40:00,11.38,11.4,11.37,11.38,48000.0,8.6331,8.6483,8.6255,8.6331,48000.0
2015-02-03 11:50:00,11.38,11.39,11.35,11.36,64000.0,8.6331,8.6407,8.6104,8.618,64000.0
2015-02-03 12:00:00,11.36,11.37,11.33,11.35,66800.0,8.618,8.6255,8.5952,8.6104,66800.0
2015-02-03 12:10:00,11.35,11.35,11.33,11.35,84400.0,8.6104,8.6104,8.5952,8.6104,84400.0
2015-02-03 12:20:00,11.35,11.36,11.34,11.35,43600.0,8.6104,8.618,8.6028,8.6104,43600.0
2015-02-03 12:30:00,11.35,11.35,11.32,11.33,95600.0,8.6104,8.6104,8.5876,8.5952,95600.0
2015-02-03 12:40:00,11.33,11.35,11.33,11.35,44800.0,8.5952,8.6104,8.5952,8.6104,44800.0
2015-02-03 12:50:00,11.35,11.36,11.33,11.34,53600.0,8.6104,8.618,8.5952,8.6028,53600.0
2015-02-03 13:00:00,11.34,11.35,11.33,11.34,50800.0,8.6028,8.6104,8.5952,8.6028,50800.0
2015-02-03 13:10:00,11.34,11.36,11.33,11.36,56800.0,8.6028,8.618,8.5952,8.618,56800.0
2015-02-03 13:20:00,11.36,11.39,11.36,11.38,93200.0,8.618,8.6407,8.618,8.6331,93200.0
2015-02-03 13:30:00,11.38,11.43,11.38,11.42,336400.0,8.6331,8.6711,8.6331,8.6635,336400.0
2015-02-03 13:40:00,11.42,11.44,11.42,11.43,95600.0,8.6635,8.6786,8.6635,8.6711,95600.0
2015-02-03 13:50:00,11.43,11.44,11.41,11.44,107200.0,8.6711,8.6786,8.6559,8.6786,107200.0
2015-02-03 14:00:00,11.44,11.45,11.4,11.41,214800.0,8.6786,8.6862,8.6483,8.6559,214800.0
2015-02-03 14:10:00,11.4,11.41,11.4,11.4,77200.0,8.6483,8.6559,8.6483,8.6483,77200.0
2015-02-03 14:20:00,11.4,11.42,11.39,11.4,149600.0,8.6483,8.6635,8.6407,8.6483,149600.0
2015-02-03 14:30:00,11.4,11.4,11.39,11.4,164000.0,8.6483,8.6483,8.6407,8.6483,164000.0
2015-02-03 14:40:00,11.4,11.42,11.39,11.4,202000.0,8.6483,8.6635,8.6407,8.6483,202000.0
2015-02-03 14:50:00,11.4,11.42,11.4,11.42,117200.0,8.6483,8.6635,8.6483,8.6635,117200.0
2015-02-03 15:00:00,11.43,11.45,11.42,11.45,174800.0,8.6711,8.6862,8.6635,8.6862,174800.0
2015-02-03 15:10:00,11.45,11.45,11.42,11.42,192800.0,8.6862,8.6862,8.6635,8.6635,192800.0
2015-02-03 15:20:00,11.42,11.43,11.41,11.43,311600.0,8.6635,8.6711,8.6559,8.6711,311600.0
2015-02-03 15:30:00,11.43,11.43,11.4,11.43,287600.0,8.6711,8.6711,8.6483,8.6711,287600.0
2015-02-03 15:40:00,11.43,11.44,11.42,11.43,310800.0,8.6711,8.6786,8.6635,8.6711,310800.0
2015-02-03 15:50:00,11.43,11.45,11.43,11.44,697600.0,8.6711,8.6862,8.6711,8.6786,697600.0
2015-02-04 09:30:00,11.08,11.16,10.8,10.99,2379200.0,8.4055,8.4662,8.1931,8.3373,2379200.0
2015-02-04 09:40:00,10.99,11.0,10.91,10.96,1169600.0,8.3373,8.3449,8.2766,8.3145,1169600.0
2015-02-04 09:50:00,10.95,10.97,10.92,10.94,858400.0,8.3069,8.3221,8.2842,8.2993,858400.0
2015-02-04 10:00:00,10.94,11.02,10.94,10.95,1354800.0,8.2993,8.36,8.2993,8.3069,1354800.0
2015-02-04 10:10:00,10.95,10.96,10.86,10.9,1106400.0,8.3069,8.3145,8.2386,8.269,1106400.0
2015-02-04 10:20:00,10.9,10.9,10.84,10.86,730400.0,8.269,8.269,8.2235,8.2386,730400.0
2015-02-04 10:30:00,10.86,10.87,10.81,10.82,515200.0,8.2386,8.2462,8.2007,8.2083,515200.0
2015-02-04 10:40:00,10.82,10.83,10.77,10.77,838800.0,8.2083,8.2159,8.1704,8.1704,838800.0
2015-02-04 10:50:00,10.77,10.8,10.71,10.78,1134400.0,8.1704,8.1931,8.1249,8.178,1134400.0
2015-02-04 11:00:00,10.78,10.78,10.57,10.57,2231600.0,8.178,8.178,8.0186,8.0186,2231600.0
2015-02-04 11:10:00,10.57,10.63,10.52,10.58,1888800.0,8.0186,8.0642,7.9807,8.0262,1888800.0
2015-02-04 11:20:00,10.58,10.66,10.58,10.65,1376000.0,8.0262,8.0869,8.0262,8.0793,1376000.0
2015-02-04 11:30:00,10.65,10.74,10.65,10.74,934800.0,8.0793,8.1476,8.0793,8.1476,934800.0
2015-02-04 11:40:00,10.74,10.74,10.67,10.68,944000.0,8.1476,8.1476,8.0945,8.1021,944000.0
2015-02-04 11:50:00,10.67,10.7,10.66,10.69,390800.0,8.0945,8.1173,8.0869,8.1097,390800.0
2015-02-04 12:00:00,10.69,10.72,10.67,10.72,630000.0,8.1097,8.1324,8.0945,8.1324,630000.0
2015-02-04 12:10:00,10.72,10.74,10.72,10.74,583600.0,8.1324,8.1476,8.1324,8.1476,583600.0
2015-02-04 12:20:00,10.74,10.76,10.73,10.73,873600.0,8.1476,8.1628,8.14,8.14,873600.0
2015-02-04 12:30:00,10.73,10.73,10.7,10.7,1054800.0,8.14,8.14,8.1173,8.1173,1054800.0
2015-02-04 12:40:00,10.69,10.69,10.66,10.68,562800.0,8.1097,8.1097,8.0869,8.1021,562800.0
2015-02-04 12:50:00,10.67,10.68,10.65,10.65,197600.0,8.0945,8.1021,8.0793,8.0793,197600.0
2015-02-04 13:00:00,10.65,10.65,10.62,10.65,600800.0,8.0793,8.0793,8.0566,8.0793,600800.0
2015-02-04 13:10:00,10.65,10.66,10.63,10.64,252000.0,8.0793,8.0869,8.0642,8.0717,252000.0
2015-02-04 13:20:00,10.63,10.65,10.63,10.65,340400.0,8.0642,8.0793,8.0642,8.0793,340400.0
2015-02-04 13:30:00,10.65,10.65,10.63,10.63,401200.0,8.0793,8.0793,8.0642,8.0642,401200.0
2015-02-04 13:40:00,10.63,10.68,10.63,10.66,348000.0,8.0642,8.1021,8.0642,8.0869,348000.0
2015-02-04 13:50:00,10.65,10.66,10.64,10.65,736800.0,8.0793,8.0869,8.0717,8.0793,736800.0
2015-02-04 14:00:00,10.66,10.66,10.6,10.61,416000.0,8.0869,8.0869,8.0414,8.049,416000.0
2015-02-04 14:10:00,10.61,10.62,10.6,10.61,630000.0,8.049,8.0566,8.0414,8.049,630000.0
2015-02-04 14:20:00,10.62,10.63,10.58,10.59,317600.0,8.0566,8.0642,8.0262,8.0338,317600.0
2015-02-04 14:30:00,10.59,10.61,10.57,10.61,652800.0,8.0338,8.049,8.0186,8.049,652800.0
2015-02-04 14:40:00,10.61,10.63,10.6,10.63,591600.0,8.049,8.0642,8.0414,8.0642,591600.0
2015-02-04 14:50:00,10.63,10.64,10.61,10.62,503200.0,8.0642,8.0717,8.049,8.0566,503200.0
2015-02-04 15:00:00,10.62,10.62,10.57,10.59,931200.0,8.0566,8.0566,8.0186,8.0338,931200.0
2015-02-04 15:10:00,10.59,10.6,10.56,10.6,423200.0,8.0338,8.0414,8.0111,8.0414,423200.0
2015-02-04 15:20:00,10.6,10.62,10.6,10.62,641200.0,8.0414,8.0566,8.0414,8.0566,641200.0
2015-02-04 15:30:00,10.62,10.62,10.59,10.59,1031600.0,8.0566,8.0566,8.0338,8.0338,1031600.0
2015-02-04 15:40:00,10.59,10.6,10.51,10.54,1195600.0,8.0338,8.0414,7.9731,7.9959,1195600.0
2015-02-04 15:50:00,10.54,10.56,10.52,10.56,1994400.0,7.9959,8.0111,7.9807,8.0111,1994400.0
2015-02-05 09:30:00,10.53,10.58,10.41,10.49,1664400.0,7.9883,8.0262,7.8973,7.958,1664400.0
2015-02-05 09:40:00,10.49,10.58,10.48,10.56,784800.0,7.958,8.0262,7.9504,8.0111,784800.0
2015-02-05 09:50:00,10.56,10.57,10.5,10.5,503200.0,8.0111,8.0186,7.9655,7.9655,503200.0
2015-02-05 10:00:00,10.51,10.58,10.49,10.57,1207200.0,7.9731,8.0262,7.958,8.0186,1207200.0
2015-02-05 10:10:00,10.57,10.59,10.57,10.58,301200.0,8.0186,8.0338,8.0186,8.0262,301200.0
2015-02-05 10:20:00,10.58,10.58,10.55,10.55,406400.0,8.0262,8.0262,8.0035,8.0035,406400.0
2015-02-05 10:30:00,10.55,10.57,10.53,10.55,556800.0,8.0035,8.0186,7.9883,8.0035,556800.0
2015-02-05 10:40:00,10.55,10.58,10.55,10.57,361600.0,8.0035,8.0262,8.0035,8.0186,361600.0
2015-02-05 10:50:00,10.58,10.58,10.55,10.56,517600.0,8.0262,8.0262,8.0035,8.0111,517600.0
2015-02-05 11:00:00,10.56,10.58,10.55,10.57,303200.0,8.0111,8.0262,8.0035,8.0186,303200.0
2015-02-05 11:10:00,10.57,10.58,10.56,10.56,307200.0,8.0186,8.0262,8.0111,8.0111,307200.0
2015-02-05 11:20:00,10.56,10.58,10.55,10.57,358400.0,8.0111,8.0262,8.0035,8.0186,358400.0
2015-02-05 11:30:00,10.57,10.58,10.55,10.57,599600.0,8.0186,8.0262,8.0035,8.0186,599600.0
2015-02-05 11:40:00,10.57,10.57,10.54,10.56,562000.0,8.0186,8.0186,7.9959,8.0111,562000.0
2015-02-05 11:50:00,10.56,10.56,10.54,10.55,232800.0,8.0111,8.0111,7.9959,8.0035,232800.0
2015-02-05 12:00:00,10.55,10.55,10.54,10.55,198400.0,8.0035,8.0035,7.9959,8.0035,198400.0
2015-02-05 12:10:00,10.55,10.56,10.54,10.55,195200.0,8.0035,8.0111,7.9959,8.0035,195200.0
2015-02-05 12:20:00,10.55,10.56,10.55,10.55,120000.0,8.0035,8.0111,8.0035,8.0035,120000.0
2015-02-05 12:30:00,10.55,10.56,10.53,10.55,260400.0,8.0035,8.0111,7.9883,8.0035,260400.0
2015-02-05 12:40:00,10.55,10.55,10.53,10.53,149600.0,8.0035,8.0035,7.9883,7.9883,149600.0
2015-02-05 12:50:00,10.53,10.53,10.51,10.53,107600.0,7.9883,7.9883,7.9731,7.9883,107600.0
2015-02-05 13:00:00,10.53,10.53,10.52,10.52,216800.0,7.9883,7.9883,7.9807,7.9807,216800.0
2015-02-05 13:10:00,10.52,10.53,10.52,10.53,159600.0,7.9807,7.9883,7.9807,7.9883,159600.0
2015-02-05 13:20:00,10.53,10.55,10.52,10.52,238800.0,7.9883,8.0035,7.9807,7.9807,238800.0
2015-02-05 13:30:00,10.51,10.53,10.51,10.53,219200.0,7.9731,7.9883,7.9731,7.9883,219200.0
2015-02-05 13:40:00,10.53,10.54,10.53,10.53,262800.0,7.9883,7.9959,7.9883,7.9883,262800.0
2015-02-05 13:50:00,10.53,10.55,10.53,10.53,298400.0,7.9883,8.0035,7.9883,7.9883,298400.0
2015-02-05 14:00:00,10.53,10.53,10.51,10.53,237200.0,7.9883,7.9883,7.9731,7.9883,237200.0
2015-02-05 14:10:00,10.53,10.54,10.52,10.52,420400.0,7.9883,7.9959,7.9807,7.9807,420400.0
2015-02-05 14:20:00,10.52,10.53,10.51,10.52,232800.0,7.9807,7.9883,7.9731,7.9807,232800.0
2015-02-05 14:30:00,10.52,10.53,10.52,10.53,452000.0,7.9807,7.9883,7.9807,7.9883,452000.0
2015-02-05 14:40:00,10.53,10.54,10.52,10.53,287600.0,7.9883,7.9959,7.9807,7.9883,287600.0
2015-02-05 14:50:00,10.53,10.53,10.51,10.52,362800.0,7.9883,7.9883,7.9731,7.9807,362800.0
2015-02-05 15:00:00,10.52,10.53,10.5,10.51,419200.0,7.9807,7.9883,7.9655,7.9731,419200.0
2015-02-05 15:10:00,10.51,10.53,10.51,10.52,267200.0,7.9731,7.9883,7.9731,7.9807,267200.0
2015-02-05 15:20:00,10.52,10.53,10.51,10.52,353200.0,7.9807,7.9883,7.9731,7.9807,353200.0
2015-02-05 15:30:00,10.52,10.53,10.52,10.52,742000.0,7.9807,7.9883,7.9807,7.9807,742000.0
2015-02-05 15:40:00,10.52,10.52,10.51,10.51,761200.0,7.9807,7.9807,7.9731,7.9731,761200.0
2015-02-05 15:50:00,10.51,10.53,10.51,10.51,1763200.0,7.9731,7.9883,7.9731,7.9731,1763200.0
2015-02-06 09:30:00,10.55,10.56,10.5,10.53,425200.0,8.0035,8.0111,7.9655,7.9883,425200.0
2015-02-06 09:40:00,10.54,10.54,10.46,10.47,324800.0,7.9959,7.9959,7.9352,7.9428,324800.0
2015-02-06 09:50:00,10.47,10.5,10.47,10.5,195200.0,7.9428,7.9655,7.9428,7.9655,195200.0
2015-02-06 10:00:00,10.5,10.52,10.49,10.51,500400.0,7.9655,7.9807,7.958,7.9731,500400.0
2015-02-06 10:10:00,10.51,10.54,10.51,10.53,560800.0,7.9731,7.9959,7.9731,7.9883,560800.0
2015-02-06 10:20:00,10.53,10.55,10.52,10.54,586800.0,7.9883,8.0035,7.9807,7.9959,586800.0
2015-02-06 10:30:00,10.54,10.57,10.54,10.57,366400.0,7.9959,8.0186,7.9959,8.0186,366400.0
2015-02-06 10:40:00,10.57,10.59,10.57,10.57,327600.0,8.0186,8.0338,8.0186,8.0186,327600.0
2015-02-06 10:50:00,10.57,10.58,10.56,10.57,147600.0,8.0186,8.0262,8.0111,8.0186,147600.0
2015-02-06 11:00:00,10.57,10.58,10.56,10.58,328800.0,8.0186,8.0262,8.0111,8.0262,328800.0
2015-02-06 11:10:00,10.58,10.59,10.56,10.56,328800.0,8.0262,8.0338,8.0111,8.0111,328800.0
2015-02-06 11:20:00,10.56,10.57,10.56,10.57,306000.0,8.0111,8.0186,8.0111,8.0186,306000.0
2015-02-06 11:30:00,10.57,10.59,10.57,10.59,123600.0,8.0186,8.0338,8.0186,8.0338,123600.0
2015-02-06 11:40:00,10.59,10.62,10.59,10.62,354400.0,8.0338,8.0566,8.0338,8.0566,354400.0
2015-02-06 11:50:00,10.62,10.63,10.61,10.62,597600.0,8.0566,8.0642,8.049,8.0566,597600.0
2015-02-06 12:00:00,10.62,10.64,10.62,10.63,189600.0,8.0566,8.0717,8.0566,8.0642,189600.0
2015-02-06 12:10:00,10.63,10.66,10.63,10.65,269200.0,8.0642,8.0869,8.0642,8.0793,269200.0
2015-02-06 12:20:00,10.65,10.67,10.65,10.65,220000.0,8.0793,8.0945,8.0793,8.0793,220000.0
2015-02-06 12:30:00,10.65,10.66,10.65,10.65,230400.0,8.0793,8.0869,8.0793,8.0793,230400.0
2015-02-06 12:40:00,10.65,10.65,10.62,10.63,257600.0,8.0793,8.0793,8.0566,8.0642,257600.0
2015-02-06 12:50:00,10.63,10.66,10.63,10.65,191200.0,8.0642,8.0869,8.0642,8.0793,191200.0
2015-02-06 13:00:00,10.66,10.67,10.63,10.63,436800.0,8.0869,8.0945,8.0642,8.0642,436800.0
2015-02-06 13:10:00,10.63,10.65,10.62,10.64,671600.0,8.0642,8.0793,8.0566,8.0717,671600.0
2015-02-06 13:20:00,10.64,10.65,10.63,10.63,397200.0,8.0717,8.0793,8.0642,8.0642,397200.0
2015-02-06 13:30:00,10.63,10.65,10.61,10.61,898400.0,8.0642,8.0793,8.049,8.049,898400.0
2015-02-06 13:40:00,10.61,10.64,10.61,10.62,232000.0,8.049,8.0717,8.049,8.0566,232000.0
2015-02-06 13:50:00,10.62,10.63,10.62,10.63,216000.0,8.0566,8.0642,8.0566,8.0642,216000.0
2015-02-06 14:00:00,10.63,10.63,10.62,10.62,201200.0,8.0642,8.0642,8.0566,8.0566,201200.0
2015-02-06 14:10:00,10.62,10.62,10.61,10.61,322800.0,8.0566,8.0566,8.049,8.049,322800.0
2015-02-06 14:20:00,10.62,10.63,10.6,10.6,358000.0,8.0566,8.0642,8.0414,8.0414,358000.0
2015-02-06 14:30:00,10.6,10.63,10.6,10.63,409200.0,8.0414,8.0642,8.0414,8.0642,409200.0
2015-02-06 14:40:00,10.63,10.63,10.61,10.61,184000.0,8.0642,8.0642,8.049,8.049,184000.0
2015-02-06 14:50:00,10.61,10.61,10.59,10.6,204400.0,8.049,8.049,8.0338,8.0414,204400.0
2015-02-06 15:00:00,10.6,10.6,10.55,10.56,276400.0,8.0414,8.0414,8.0035,8.0111,276400.0
2015-02-06 15:10:00,10.56,10.58,10.56,10.56,315600.0,8.0111,8.0262,8.0111,8.0111,315600.0
2015-02-06 15:20:00,10.56,10.59,10.55,10.56,267200.0,8.0111,8.0338,8.0035,8.0111,267200.0
2015-02-06 15:30:00,10.56,10.58,10.56,10.58,263600.0,8.0111,8.0262,8.0111,8.0262,263600.0
2015-02-06 15:40:00,10.58,10.59,10.56,10.57,304800.0,8.0262,8.0338,8.0111,8.0186,304800.0
2015-02-06 15:50:00,10.57,10.59,10.56,10.59,1466400.0,8.0186,8.0338,8.0111,8.0338,1466400.0
2015-02-09 09:30:00,10.55,10.67,10.55,10.65,346800.0,8.0035,8.0945,8.0035,8.0793,346800.0
2015-02-09 09:40:00,10.65,10.65,10.62,10.62,495600.0,8.0793,8.0793,8.0566,8.0566,495600.0
2015-02-09 09:50:00,10.62,10.66,10.62,10.66,479600.0,8.0566,8.0869,8.0566,8.0869,479600.0
2015-02-09 10:00:00,10.66,10.68,10.63,10.64,378800.0,8.0869,8.1021,8.0642,8.0717,378800.0
2015-02-09 10:10:00,10.65,10.67,10.64,10.66,131200.0,8.0793,8.0945,8.0717,8.0869,131200.0
2015-02-09 10:20:00,10.67,10.67,10.63,10.63,151600.0,8.0945,8.0945,8.0642,8.0642,151600.0
2015-02-09 10:30:00,10.63,10.67,10.63,10.67,119200.0,8.0642,8.0945,8.0642,8.0945,119200.0
2015-02-09 10:40:00,10.67,10.67,10.65,10.67,204000.0,8.0945,8.0945,8.0793,8.0945,204000.0
2015-02-09 10:50:00,10.67,10.68,10.65,10.67,119200.0,8.0945,8.1021,8.0793,8.0945,119200.0
2015-02-09 11:00:00,10.67,10.69,10.66,10.67,145200.0,8.0945,8.1097,8.0869,8.0945,145200.0
2015-02-09 11:10:00,10.67,10.69,10.67,10.68,239600.0,8.0945,8.1097,8.0945,8.1021,239600.0
2015-02-09 11:20:00,10.68,10.7,10.68,10.7,159200.0,8.1021,8.1173,8.1021,8.1173,159200.0
2015-02-09 11:30:00,10.7,10.71,10.69,10.7,238800.0,8.1173,8.1249,8.1097,8.1173,238800.0
2015-02-09 11:40:00,10.7,10.71,10.7,10.7,110400.0,8.1173,8.1249,8.1173,8.1173,110400.0
2015-02-09 11:50:00,10.7,10.7,10.65,10.67,571600.0,8.1173,8.1173,8.0793,8.0945,571600.0
2015-02-09 12:00:00,10.67,10.67,10.65,10.66,125600.0,8.0945,8.0945,8.0793,8.0869,125600.0
2015-02-09 12:10:00,10.66,10.66,10.63,10.63,98400.0,8.0869,8.0869,8.0642,8.0642,98400.0
2015-02-09 12:20:00,10.63,10.63,10.61,10.62,169600.0,8.0642,8.0642,8.049,8.0566,169600.0
2015-02-09 12:30:00,10.62,10.65,10.62,10.62,98800.0,8.0566,8.0793,8.0566,8.0566,98800.0
2015-02-09 12:40:00,10.62,10.63,10.62,10.63,72400.0,8.0566,8.0642,8.0566,8.0642,72400.0
2015-02-09 12:50:00,10.63,10.64,10.62,10.62,85600.0,8.0642,8.0717,8.0566,8.0566,85600.0
2015-02-09 13:00:00,10.62,10.63,10.61,10.63,84000.0,8.0566,8.0642,8.049,8.0642,84000.0
2015-02-09 13:10:00,10.63,10.63,10.61,10.61,188800.0,8.0642,8.0642,8.049,8.049,188800.0
2015-02-09 13:20:00,10.61,10.61,10.6,10.6,81200.0,8.049,8.049,8.0414,8.0414,81200.0
2015-02-09 13:30:00,10.59,10.59,10.56,10.58,111600.0,8.0338,8.0338,8.0111,8.0262,111600.0
2015-02-09 13:40:00,10.58,10.59,10.56,10.58,246000.0,8.0262,8.0338,8.0111,8.0262,246000.0
2015-02-09 13:50:00,10.58,10.59,10.58,10.58,96400.0,8.0262,8.0338,8.0262,8.0262,96400.0
2015-02-09 14:00:00,10.58,10.58,10.55,10.55,138800.0,8.0262,8.0262,8.0035,8.0035,138800.0
2015-02-09 14:10:00,10.55,10.56,10.54,10.54,132800.0,8.0035,8.0111,7.9959,7.9959,132800.0
2015-02-09 14:20:00,10.54,10.58,10.54,10.57,220400.0,7.9959,8.0262,7.9959,8.0186,220400.0
2015-02-09 14:30:00,10.57,10.59,10.57,10.59,196400.0,8.0186,8.0338,8.0186,8.0338,196400.0
2015-02-09 14:40:00,10.59,10.59,10.56,10.57,155200.0,8.0338,8.0338,8.0111,8.0186,155200.0
2015-02-09 14:50:00,10.57,10.6,10.56,10.58,130400.0,8.0186,8.0414,8.0111,8.0262,130400.0
2015-02-09 15:00:00,10.58,10.58,10.55,10.56,151600.0,8.0262,8.0262,8.0035,8.0111,151600.0
2015-02-09 15:10:00,10.55,10.56,10.55,10.55,166800.0,8.0035,8.0111,8.0035,8.0035,166800.0
2015-02-09 15:20:00,10.55,10.56,10.54,10.56,274400.0,8.0035,8.0111,7.9959,8.0111,274400.0
2015-02-09 15:30:00,10.56,10.56,10.54,10.55,344400.0,8.0111,8.0111,7.9959,8.0035,344400.0
2015-02-09 15:40:00,10.55,10.58,10.55,10.58,291200.0,8.0035,8.0262,8.0035,8.0262,291200.0
2015-02-09 15:50:00,10.58,10.58,10.56,10.56,753600.0,8.0262,8.0262,8.0111,8.0111,753600.0
2015-02-10 09:30:00,10.65,10.65,10.53,10.53,439200.0,8.0793,8.0793,7.9883,7.9883,439200.0
2015-02-10 09:40:00,10.53,10.54,10.51,10.54,230800.0,7.9883,7.9959,7.9731,7.9959,230800.0
2015-02-10 09:50:00,10.54,10.55,10.53,10.54,154800.0,7.9959,8.0035,7.9883,7.9959,154800.0
2015-02-10 10:00:00,10.55,10.59,10.53,10.56,168000.0,8.0035,8.0338,7.9883,8.0111,168000.0
2015-02-10 10:10:00,10.57,10.59,10.51,10.52,454000.0,8.0186,8.0338,7.9731,7.9807,454000.0
2015-02-10 10:20:00,10.53,10.53,10.49,10.49,391600.0,7.9883,7.9883,7.958,7.958,391600.0
2015-02-10 10:30:00,10.49,10.5,10.44,10.48,916800.0,7.958,7.9655,7.92,7.9504,916800.0
2015-02-10 10:40:00,10.48,10.48,10.44,10.45,148400.0,7.9504,7.9504,7.92,7.9276,148400.0
2015-02-10 10:50:00,10.46,10.51,10.46,10.51,78800.0,7.9352,7.9731,7.9352,7.9731,78800.0
2015-02-10 11:00:00,10.51,10.52,10.49,10.52,113600.0,7.9731,7.9807,7.958,7.9807,113600.0
2015-02-10 11:10:00,10.52,10.54,10.52,10.54,94800.0,7.9807,7.9959,7.9807,7.9959,94800.0
2015-02-10 11:20:00,10.54,10.56,10.54,10.56,289600.0,7.9959,8.0111,7.9959,8.0111,289600.0
2015-02-10 11:30:00,10.56,10.57,10.53,10.54,152400.0,8.0111,8.0186,7.9883,7.9959,152400.0
2015-02-10 11:40:00,10.54,10.57,10.53,10.57,132000.0,7.9959,8.0186,7.9883,8.0186,132000.0
2015-02-10 11:50:00,10.57,10.58,10.56,10.57,97600.0,8.0186,8.0262,8.0111,8.0186,97600.0
2015-02-10 12:00:00,10.57,10.58,10.56,10.58,89200.0,8.0186,8.0262,8.0111,8.0262,89200.0
2015-02-10 12:10:00,10.58,10.61,10.58,10.61,106000.0,8.0262,8.049,8.0262,8.049,106000.0
2015-02-10 12:20:00,10.61,10.61,10.59,10.59,86000.0,8.049,8.049,8.0338,8.0338,86000.0
2015-02-10 12:30:00,10.59,10.59,10.55,10.56,358400.0,8.0338,8.0338,8.0035,8.0111,358400.0
2015-02-10 12:40:00,10.56,10.57,10.55,10.57,90400.0,8.0111,8.0186,8.0035,8.0186,90400.0
2015-02-10 12:50:00,10.57,10.57,10.56,10.56,62000.0,8.0186,8.0186,8.0111,8.0111,62000.0
2015-02-10 13:00:00,10.57,10.57,10.55,10.56,136400.0,8.0186,8.0186,8.0035,8.0111,136400.0
2015-02-10 13:10:00,10.56,10.57,10.55,10.55,79600.0,8.0111,8.0186,8.0035,8.0035,79600.0
2015-02-10 13:20:00,10.55,10.55,10.53,10.53,102400.0,8.0035,8.0035,7.9883,7.9883,102400.0
2015-02-10 13:30:00,10.53,10.54,10.53,10.54,164800.0,7.9883,7.9959,7.9883,7.9959,164800.0
2015-02-10 13:40:00,10.54,10.55,10.53,10.54,102000.0,7.9959,8.0035,7.9883,7.9959,102000.0
2015-02-10 13:50:00,10.54,10.56,10.54,10.54,98000.0,7.9959,8.0111,7.9959,7.9959,98000.0
2015-02-10 14:00:00,10.54,10.56,10.54,10.56,189600.0,7.9959,8.0111,7.9959,8.0111,189600.0
2015-02-10 14:10:00,10.56,10.59,10.56,10.58,239200.0,8.0111,8.0338,8.0111,8.0262,239200.0
2015-02-10 14:20:00,10.59,10.6,10.56,10.59,356800.0,8.0338,8.0414,8.0111,8.0338,356800.0
2015-02-10 14:30:00,10.58,10.62,10.58,10.61,230000.0,8.0262,8.0566,8.0262,8.049,230000.0
2015-02-10 14:40:00,10.61,10.63,10.61,10.63,136400.0,8.049,8.0642,8.049,8.0642,136400.0
2015-02-10 14:50:00,10.63,10.65,10.63,10.65,210000.0,8.0642,8.0793,8.0642,8.0793,210000.0
2015-02-10 15:00:00,10.65,10.65,10.63,10.64,500000.0,8.0793,8.0793,8.0642,8.0717,500000.0
2015-02-10 15:10:00,10.64,10.65,10.63,10.65,162800.0,8.0717,8.0793,8.0642,8.0793,162800.0
2015-02-10 15:20:00,10.65,10.65,10.62,10.63,487600.0,8.0793,8.0793,8.0566,8.0642,487600.0
2015-02-10 15:30:00,10.63,10.63,10.62,10.63,208000.0,8.0642,8.0642,8.0566,8.0642,208000.0
2015-02-10 15:40:00,10.63,10.65,10.63,10.64,220800.0,8.0642,8.0793,8.0642,8.0717,220800.0
2015-02-10 15:50:00,10.64,10.64,10.62,10.63,819600.0,8.0717,8.0717,8.0566,8.0642,819600.0
2015-02-11 09:30:00,10.6,10.63,10.55,10.6,132800.0,8.0414,8.0642,8.0035,8.0414,132800.0
2015-02-11 09:40:00,10.6,10.61,10.55,10.55,92000.0,8.0414,8.049,8.0035,8.0035,92000.0
2015-02-11 09:50:00,10.55,10.58,10.54,10.57,79200.0,8.0035,8.0262,7.9959,8.0186,79200.0
2015-02-11 10:00:00,10.57,10.58,10.56,10.58,55600.0,8.0186,8.0262,8.0111,8.0262,55600.0
2015-02-11 10:10:00,10.58,10.59,10.57,10.58,104400.0,8.0262,8.0338,8.0186,8.0262,104400.0
2015-02-11 10:20:00,10.58,10.59,10.57,10.59,176000.0,8.0262,8.0338,8.0186,8.0338,176000.0
2015-02-11 10:30:00,10.58,10.6,10.58,10.59,115200.0,8.0262,8.0414,8.0262,8.0338,115200.0
2015-02-11 10:40:00,10.6,10.62,10.6,10.61,274000.0,8.0414,8.0566,8.0414,8.049,274000.0
2015-02-11 10:50:00,10.61,10.65,10.59,10.62,779200.0,8.049,8.0793,8.0338,8.0566,779200.0
2015-02-11 11:00:00,10.62,10.65,10.62,10.64,148800.0,8.0566,8.0793,8.0566,8.0717,148800.0
2015-02-11 11:10:00,10.65,10.65,10.63,10.65,96800.0,8.0793,8.0793,8.0642,8.0793,96800.0
2015-02-11 11:20:00,10.65,10.65,10.64,10.65,102000.0,8.0793,8.0793,8.0717,8.0793,102000.0
2015-02-11 11:30:00,10.65,10.65,10.63,10.64,319200.0,8.0793,8.0793,8.0642,8.0717,319200.0
2015-02-11 11:40:00,10.64,10.65,10.63,10.64,189600.0,8.0717,8.0793,8.0642,8.0717,189600.0
2015-02-11 11:50:00,10.64,10.65,10.63,10.65,142000.0,8.0717,8.0793,8.0642,8.0793,142000.0
2015-02-11 12:00:00,10.64,10.65,10.63,10.64,85200.0,8.0717,8.0793,8.0642,8.0717,85200.0
2015-02-11 12:10:00,10.64,10.64,10.63,10.63,48400.0,8.0717,8.0717,8.0642,8.0642,48400.0
2015-02-11 12:20:00,10.63,10.64,10.63,10.64,67200.0,8.0642,8.0717,8.0642,8.0717,67200.0
2015-02-11 12:30:00,10.63,10.64,10.61,10.61,110000.0,8.0642,8.0717,8.049,8.049,110000.0
2015-02-11 12:40:00,10.61,10.62,10.6,10.61,86000.0,8.049,8.0566,8.0414,8.049,86000.0
2015-02-11 12:50:00,10.61,10.62,10.6,10.61,157200.0,8.049,8.0566,8.0414,8.049,157200.0
2015-02-11 13:00:00,10.61,10.62,10.6,10.6,39200.0,8.049,8.0566,8.0414,8.0414,39200.0
2015-02-11 13:10:00,10.6,10.6,10.57,10.57,63600.0,8.0414,8.0414,8.0186,8.0186,63600.0
2015-02-11 13:20:00,10.57,10.58,10.56,10.57,71200.0,8.0186,8.0262,8.0111,8.0186,71200.0
2015-02-11 13:30:00,10.57,10.58,10.56,10.56,104800.0,8.0186,8.0262,8.0111,8.0111,104800.0
2015-02-11 13:40:00,10.56,10.56,10.55,10.56,108400.0,8.0111,8.0111,8.0035,8.0111,108400.0
2015-02-11 13:50:00,10.56,10.59,10.55,10.57,370800.0,8.0111,8.0338,8.0035,8.0186,370800.0
2015-02-11 14:00:00,10.57,10.59,10.57,10.57,359200.0,8.0186,8.0338,8.0186,8.0186,359200.0
2015-02-11 14:10:00,10.57,10.58,10.56,10.56,394000.0,8.0186,8.0262,8.0111,8.0111,394000.0
2015-02-11 14:20:00,10.56,10.57,10.55,10.56,149600.0,8.0111,8.0186,8.0035,8.0111,149600.0
2015-02-11 14:30:00,10.56,10.58,10.56,10.56,197200.0,8.0111,8.0262,8.0111,8.0111,197200.0
2015-02-11 14:40:00,10.57,10.57,10.56,10.56,139200.0,8.0186,8.0186,8.0111,8.0111,139200.0
2015-02-11 14:50:00,10.56,10.57,10.56,10.56,299600.0,8.0111,8.0186,8.0111,8.0111,299600.0
2015-02-11 15:00:00,10.56,10.57,10.55,10.56,412400.0,8.0111,8.0186,8.0035,8.0111,412400.0
2015-02-11 15:10:00,10.56,10.56,10.53,10.56,410000.0,8.0111,8.0111,7.9883,8.0111,410000.0
2015-02-11 15:20:00,10.56,10.59,10.56,10.57,526400.0,8.0111,8.0338,8.0111,8.0186,526400.0
2015-02-11 15:30:00,10.57,10.58,10.55,10.56,298000.0,8.0186,8.0262,8.0035,8.0111,298000.0
2015-02-11 15:40:00,10.56,10.56,10.52,10.54,481200.0,8.0111,8.0111,7.9807,7.9959,481200.0
2015-02-11 15:50:00,10.54,10.55,10.53,10.55,1528000.0,7.9959,8.0035,7.9883,8.0035,1528000.0
2015-02-12 09:30:00,10.55,10.55,10.28,10.3,1519200.0,8.0035,8.0035,7.7986,7.8138,1519200.0
2015-02-12 09:40:00,10.31,10.35,10.24,10.34,624800.0,7.8214,7.8517,7.7683,7.8442,624800.0
2015-02-12 09:50:00,10.34,10.4,10.33,10.35,648800.0,7.8442,7.8897,7.8366,7.8517,648800.0
2015-02-12 10:00:00,10.35,10.38,10.31,10.38,528000.0,7.8517,7.8745,7.8214,7.8745,528000.0
2015-02-12 10:10:00,10.38,10.4,10.33,10.33,1168800.0,7.8745,7.8897,7.8366,7.8366,1168800.0
2015-02-12 10:20:00,10.33,10.35,10.31,10.33,1093200.0,7.8366,7.8517,7.8214,7.8366,1093200.0
2015-02-12 10:30:00,10.33,10.34,10.28,10.3,893600.0,7.8366,7.8442,7.7986,7.8138,893600.0
2015-02-12 10:40:00,10.3,10.32,10.28,10.31,801600.0,7.8138,7.829,7.7986,7.8214,801600.0
2015-02-12 10:50:00,10.31,10.35,10.31,10.34,203200.0,7.8214,7.8517,7.8214,7.8442,203200.0
2015-02-12 11:00:00,10.34,10.38,10.33,10.38,256000.0,7.8442,7.8745,7.8366,7.8745,256000.0
2015-02-12 11:10:00,10.38,10.45,10.37,10.45,2358000.0,7.8745,7.9276,7.8669,7.9276,2358000.0
2015-02-12 11:20:00,10.45,10.46,10.44,10.46,226800.0,7.9276,7.9352,7.92,7.9352,226800.0
2015-02-12 11:30:00,10.46,10.48,10.45,10.45,150400.0,7.9352,7.9504,7.9276,7.9276,150400.0
2015-02-12 11:40:00,10.44,10.46,10.43,10.46,103200.0,7.92,7.9352,7.9124,7.9352,103200.0
2015-02-12 11:50:00,10.46,10.46,10.45,10.45,144800.0,7.9352,7.9352,7.9276,7.9276,144800.0
2015-02-12 12:00:00,10.44,10.47,10.44,10.46,340800.0,7.92,7.9428,7.92,7.9352,340800.0
2015-02-12 12:10:00,10.47,10.47,10.44,10.46,152400.0,7.9428,7.9428,7.92,7.9352,152400.0
2015-02-12 12:20:00,10.46,10.47,10.46,10.46,123600.0,7.9352,7.9428,7.9352,7.9352,123600.0
2015-02-12 12:30:00,10.46,10.47,10.44,10.47,534400.0,7.9352,7.9428,7.92,7.9428,534400.0
2015-02-12 12:40:00,10.47,10.47,10.41,10.43,272400.0,7.9428,7.9428,7.8973,7.9124,272400.0
2015-02-12 12:50:00,10.43,10.46,10.42,10.45,221200.0,7.9124,7.9352,7.9049,7.9276,221200.0
2015-02-12 13:00:00,10.45,10.46,10.44,10.44,128400.0,7.9276,7.9352,7.92,7.92,128400.0
2015-02-12 13:10:00,10.44,10.46,10.44,10.44,128400.0,7.92,7.9352,7.92,7.92,128400.0
2015-02-12 13:20:00,10.44,10.45,10.42,10.42,186400.0,7.92,7.9276,7.9049,7.9049,186400.0
2015-02-12 13:30:00,10.42,10.45,10.41,10.45,274000.0,7.9049,7.9276,7.8973,7.9276,274000.0
2015-02-12 13:40:00,10.45,10.47,10.45,10.46,161600.0,7.9276,7.9428,7.9276,7.9352,161600.0
2015-02-12 13:50:00,10.47,10.48,10.46,10.47,276000.0,7.9428,7.9504,7.9352,7.9428,276000.0
2015-02-12 14:00:00,10.48,10.51,10.47,10.5,981600.0,7.9504,7.9731,7.9428,7.9655,981600.0
2015-02-12 14:10:00,10.5,10.54,10.5,10.54,426400.0,7.9655,7.9959,7.9655,7.9959,426400.0
2015-02-12 14:20:00,10.54,10.55,10.53,10.54,458400.0,7.9959,8.0035,7.9883,7.9959,458400.0
2015-02-12 14:30:00,10.54,10.55,10.52,10.54,560800.0,7.9959,8.0035,7.9807,7.9959,560800.0
2015-02-12 14:40:00,10.54,10.56,10.53,10.56,311200.0,7.9959,8.0111,7.9883,8.0111,311200.0
2015-02-12 14:50:00,10.55,10.58,10.54,10.58,328400.0,8.0035,8.0262,7.9959,8.0262,328400.0
2015-02-12 15:00:00,10.58,10.58,10.56,10.56,367200.0,8.0262,8.0262,8.0111,8.0111,367200.0
2015-02-12 15:10:00,10.56,10.56,10.54,10.54,479600.0,8.0111,8.0111,7.9959,7.9959,479600.0
2015-02-12 15:20:00,10.54,10.58,10.54,10.58,482400.0,7.9959,8.0262,7.9959,8.0262,482400.0
2015-02-12 15:30:00,10.58,10.58,10.57,10.58,597600.0,8.0262,8.0262,8.0186,8.0262,597600.0
2015-02-12 15:40:00,10.58,10.59,10.55,10.55,1320000.0,8.0262,8.0338,8.0035,8.0035,1320000.0
2015-02-12 15:50:00,10.56,10.56,10.54,10.56,1114800.0,8.0111,8.0111,7.9959,8.0111,1114800.0
2015-02-13 09:30:00,10.62,10.65,10.56,10.65,296000.0,8.0566,8.0793,8.0111,8.0793,296000.0
2015-02-13 09:40:00,10.63,10.67,10.62,10.65,209600.0,8.0642,8.0945,8.0566,8.0793,209600.0
2015-02-13 09:50:00,10.66,10.73,10.65,10.73,219200.0,8.0869,8.14,8.0793,8.14,219200.0
2015-02-13 10:00:00,10.73,10.74,10.71,10.71,206800.0,8.14,8.1476,8.1249,8.1249,206800.0
2015-02-13 10:10:00,10.71,10.75,10.71,10.75,357200.0,8.1249,8.1552,8.1249,8.1552,357200.0
2015-02-13 10:20:00,10.75,10.8,10.75,10.8,374000.0,8.1552,8.1931,8.1552,8.1931,374000.0
2015-02-13 10:30:00,10.8,10.81,10.77,10.77,169600.0,8.1931,8.2007,8.1704,8.1704,169600.0
2015-02-13 10:40:00,10.77,10.78,10.76,10.77,136400.0,8.1704,8.178,8.1628,8.1704,136400.0
2015-02-13 10:50:00,10.77,10.78,10.76,10.76,152000.0,8.1704,8.178,8.1628,8.1628,152000.0
2015-02-13 11:00:00,10.76,10.78,10.75,10.77,552800.0,8.1628,8.178,8.1552,8.1704,552800.0
2015-02-13 11:10:00,10.77,10.78,10.75,10.77,362400.0,8.1704,8.178,8.1552,8.1704,362400.0
2015-02-13 11:20:00,10.77,10.79,10.76,10.79,214800.0,8.1704,8.1855,8.1628,8.1855,214800.0
2015-02-13 11:30:00,10.79,10.8,10.78,10.8,84400.0,8.1855,8.1931,8.178,8.1931,84400.0
2015-02-13 11:40:00,10.8,10.82,10.8,10.82,144000.0,8.1931,8.2083,8.1931,8.2083,144000.0
2015-02-13 11:50:00,10.82,10.83,10.77,10.77,311600.0,8.2083,8.2159,8.1704,8.1704,311600.0
2015-02-13 12:00:00,10.78,10.78,10.76,10.77,134800.0,8.178,8.178,8.1628,8.1704,134800.0
2015-02-13 12:10:00,10.77,10.77,10.74,10.75,535600.0,8.1704,8.1704,8.1476,8.1552,535600.0
2015-02-13 12:20:00,10.75,10.77,10.73,10.73,413200.0,8.1552,8.1704,8.14,8.14,413200.0
2015-02-13 12:30:00,10.73,10.75,10.73,10.75,432800.0,8.14,8.1552,8.14,8.1552,432800.0
2015-02-13 12:40:00,10.75,10.76,10.74,10.74,504000.0,8.1552,8.1628,8.1476,8.1476,504000.0
2015-02-13 12:50:00,10.74,10.75,10.74,10.75,187600.0,8.1476,8.1552,8.1476,8.1552,187600.0
2015-02-13 13:00:00,10.74,10.75,10.73,10.73,204800.0,8.1476,8.1552,8.14,8.14,204800.0
2015-02-13 13:10:00,10.73,10.74,10.72,10.72,214400.0,8.14,8.1476,8.1324,8.1324,214400.0
2015-02-13 13:20:00,10.72,10.72,10.71,10.71,220400.0,8.1324,8.1324,8.1249,8.1249,220400.0
2015-02-13 13:30:00,10.71,10.74,10.71,10.74,622800.0,8.1249,8.1476,8.1249,8.1476,622800.0
2015-02-13 13:40:00,10.74,10.74,10.73,10.74,131200.0,8.1476,8.1476,8.14,8.1476,131200.0
2015-02-13 13:50:00,10.74,10.75,10.74,10.74,217600.0,8.1476,8.1552,8.1476,8.1476,217600.0
2015-02-13 14:00:00,10.74,10.77,10.74,10.76,294800.0,8.1476,8.1704,8.1476,8.1628,294800.0
2015-02-13 14:10:00,10.77,10.78,10.76,10.77,129600.0,8.1704,8.178,8.1628,8.1704,129600.0
2015-02-13 14:20:00,10.77,10.78,10.77,10.77,114800.0,8.1704,8.178,8.1704,8.1704,114800.0
2015-02-13 14:30:00,10.77,10.77,10.75,10.76,149200.0,8.1704,8.1704,8.1552,8.1628,149200.0
2015-02-13 14:40:00,10.76,10.78,10.75,10.75,276000.0,8.1628,8.178,8.1552,8.1552,276000.0
2015-02-13 14:50:00,10.75,10.76,10.74,10.74,261200.0,8.1552,8.1628,8.1476,8.1476,261200.0
2015-02-13 15:00:00,10.74,10.75,10.74,10.74,530400.0,8.1476,8.1552,8.1476,8.1476,530400.0
2015-02-13 15:10:00,10.74,10.75,10.73,10.74,611600.0,8.1476,8.1552,8.14,8.1476,611600.0
2015-02-13 15:20:00,10.74,10.74,10.68,10.68,931600.0,8.1476,8.1476,8.1021,8.1021,931600.0
2015-02-13 15:30:00,10.68,10.7,10.68,10.69,514800.0,8.1021,8.1173,8.1021,8.1097,514800.0
2015-02-13 15:40:00,10.69,10.69,10.64,10.64,1331200.0,8.1097,8.1097,8.0717,8.0717,1331200.0
2015-02-13 15:50:00,10.64,10.64,10.62,10.63,2148400.0,8.0717,8.0717,8.0566,8.0642,2148400.0
2015-02-17 09:30:00,10.63,10.71,10.61,10.64,275600.0,8.0642,8.1249,8.049,8.0717,275600.0
2015-02-17 09:40:00,10.63,10.63,10.59,10.61,331600.0,8.0642,8.0642,8.0338,8.049,331600.0
2015-02-17 09:50:00,10.6,10.63,10.59,10.63,92800.0,8.0414,8.0642,8.0338,8.0642,92800.0
2015-02-17 10:00:00,10.63,10.66,10.63,10.65,90000.0,8.0642,8.0869,8.0642,8.0793,90000.0
2015-02-17 10:10:00,10.65,10.66,10.63,10.63,186800.0,8.0793,8.0869,8.0642,8.0642,186800.0
2015-02-17 10:20:00,10.63,10.65,10.62,10.63,402800.0,8.0642,8.0793,8.0566,8.0642,402800.0
2015-02-17 10:30:00,10.63,10.63,10.61,10.62,125600.0,8.0642,8.0642,8.049,8.0566,125600.0
2015-02-17 10:40:00,10.62,10.64,10.62,10.63,139200.0,8.0566,8.0717,8.0566,8.0642,139200.0
2015-02-17 10:50:00,10.63,10.65,10.62,10.63,144000.0,8.0642,8.0793,8.0566,8.0642,144000.0
2015-02-17 11:00:00,10.63,10.63,10.62,10.63,72400.0,8.0642,8.0642,8.0566,8.0642,72400.0
2015-02-17 11:10:00,10.63,10.64,10.61,10.61,129600.0,8.0642,8.0717,8.049,8.049,129600.0
2015-02-17 11:20:00,10.61,10.63,10.61,10.62,102000.0,8.049,8.0642,8.049,8.0566,102000.0
2015-02-17 11:30:00,10.62,10.65,10.61,10.65,132400.0,8.0566,8.0793,8.049,8.0793,132400.0
2015-02-17 11:40:00,10.65,10.65,10.63,10.63,82000.0,8.0793,8.0793,8.0642,8.0642,82000.0
2015-02-17 11:50:00,10.63,10.65,10.63,10.65,83200.0,8.0642,8.0793,8.0642,8.0793,83200.0
2015-02-17 12:00:00,10.64,10.65,10.64,10.65,248800.0,8.0717,8.0793,8.0717,8.0793,248800.0
2015-02-17 12:10:00,10.65,10.66,10.65,10.66,360000.0,8.0793,8.0869,8.0793,8.0869,360000.0
2015-02-17 12:20:00,10.66,10.66,10.65,10.66,97200.0,8.0869,8.0869,8.0793,8.0869,97200.0
2015-02-17 12:30:00,10.66,10.69,10.65,10.67,314000.0,8.0869,8.1097,8.0793,8.0945,314000.0
2015-02-17 12:40:00,10.67,10.67,10.65,10.67,401600.0,8.0945,8.0945,8.0793,8.0945,401600.0
2015-02-17 12:50:00,10.67,10.68,10.67,10.68,169600.0,8.0945,8.1021,8.0945,8.1021,169600.0
2015-02-17 13:00:00,10.68,10.69,10.68,10.68,159200.0,8.1021,8.1097,8.1021,8.1021,159200.0
2015-02-17 13:10:00,10.68,10.68,10.67,10.67,165200.0,8.1021,8.1021,8.0945,8.0945,165200.0
2015-02-17 13:20:00,10.67,10.68,10.67,10.67,103200.0,8.0945,8.1021,8.0945,8.0945,103200.0
2015-02-17 13:30:00,10.67,10.67,10.64,10.65,172800.0,8.0945,8.0945,8.0717,8.0793,172800.0
2015-02-17 13:40:00,10.65,10.67,10.65,10.67,297200.0,8.0793,8.0945,8.0793,8.0945,297200.0
2015-02-17 13:50:00,10.67,10.67,10.66,10.67,126400.0,8.0945,8.0945,8.0869,8.0945,126400.0
2015-02-17 14:00:00,10.66,10.67,10.65,10.66,151600.0,8.0869,8.0945,8.0793,8.0869,151600.0
2015-02-17 14:10:00,10.66,10.67,10.66,10.66,78000.0,8.0869,8.0945,8.0869,8.0869,78000.0
2015-02-17 14:20:00,10.65,10.66,10.65,10.65,65200.0,8.0793,8.0869,8.0793,8.0793,65200.0
2015-02-17 14:30:00,10.65,10.67,10.65,10.66,79200.0,8.0793,8.0945,8.0793,8.0869,79200.0
2015-02-17 14:40:00,10.66,10.66,10.63,10.64,121600.0,8.0869,8.0869,8.0642,8.0717,121600.0
2015-02-17 14:50:00,10.63,10.65,10.62,10.62,370000.0,8.0642,8.0793,8.0566,8.0566,370000.0
2015-02-17 15:00:00,10.62,10.64,10.62,10.64,185200.0,8.0566,8.0717,8.0566,8.0717,185200.0
2015-02-17 15:10:00,10.63,10.64,10.63,10.64,244800.0,8.0642,8.0717,8.0642,8.0717,244800.0
2015-02-17 15:20:00,10.63,10.65,10.63,10.65,233600.0,8.0642,8.0793,8.0642,8.0793,233600.0
2015-02-17 15:30:00,10.65,10.65,10.63,10.64,364400.0,8.0793,8.0793,8.0642,8.0717,364400.0
2015-02-17 15:40:00,10.63,10.64,10.63,10.63,242000.0,8.0642,8.0717,8.0642,8.0642,242000.0
2015-02-17 15:50:00,10.63,10.67,10.63,10.65,2582000.0,8.0642,8.0945,8.0642,8.0793,2582000.0
2015-02-18 09:30:00,10.65,10.7,10.65,10.68,155600.0,8.0793,8.1173,8.0793,8.1021,155600.0
2015-02-18 09:40:00,10.68,10.7,10.68,10.69,50400.0,8.1021,8.1173,8.1021,8.1097,50400.0
2015-02-18 09:50:00,10.69,10.71,10.68,10.68,149600.0,8.1097,8.1249,8.1021,8.1021,149600.0
2015-02-18 10:00:00,10.68,10.69,10.66,10.67,112800.0,8.1021,8.1097,8.0869,8.0945,112800.0
2015-02-18 10:10:00,10.67,10.7,10.67,10.7,175200.0,8.0945,8.1173,8.0945,8.1173,175200.0
2015-02-18 10:20:00,10.69,10.7,10.68,10.69,108400.0,8.1097,8.1173,8.1021,8.1097,108400.0
2015-02-18 10:30:00,10.69,10.73,10.69,10.73,75600.0,8.1097,8.14,8.1097,8.14,75600.0
2015-02-18 10:40:00,10.72,10.75,10.72,10.74,98800.0,8.1324,8.1552,8.1324,8.1476,98800.0
2015-02-18 10:50:00,10.74,10.75,10.74,10.74,98400.0,8.1476,8.1552,8.1476,8.1476,98400.0
2015-02-18 11:00:00,10.74,10.74,10.72,10.72,142000.0,8.1476,8.1476,8.1324,8.1324,142000.0
2015-02-18 11:10:00,10.72,10.74,10.72,10.74,48800.0,8.1324,8.1476,8.1324,8.1476,48800.0
2015-02-18 11:20:00,10.74,10.76,10.73,10.75,232000.0,8.1476,8.1628,8.14,8.1552,232000.0
2015-02-18 11:30:00,10.75,10.77,10.75,10.77,100800.0,8.1552,8.1704,8.1552,8.1704,100800.0
2015-02-18 11:40:00,10.77,10.77,10.76,10.76,97200.0,8.1704,8.1704,8.1628,8.1628,97200.0
2015-02-18 11:50:00,10.76,10.77,10.76,10.76,82800.0,8.1628,8.1704,8.1628,8.1628,82800.0
2015-02-18 12:00:00,10.76,10.79,10.75,10.78,266800.0,8.1628,8.1855,8.1552,8.178,266800.0
2015-02-18 12:10:00,10.78,10.83,10.78,10.83,526800.0,8.178,8.2159,8.178,8.2159,526800.0
2015-02-18 12:20:00,10.83,10.83,10.81,10.82,368400.0,8.2159,8.2159,8.2007,8.2083,368400.0
2015-02-18 12:30:00,10.82,10.82,10.8,10.8,108400.0,8.2083,8.2083,8.1931,8.1931,108400.0
2015-02-18 12:40:00,10.8,10.8,10.79,10.8,102000.0,8.1931,8.1931,8.1855,8.1931,102000.0
2015-02-18 12:50:00,10.8,10.81,10.79,10.8,323200.0,8.1931,8.2007,8.1855,8.1931,323200.0
2015-02-18 13:00:00,10.8,10.81,10.79,10.79,146400.0,8.1931,8.2007,8.1855,8.1855,146400.0
2015-02-18 13:10:00,10.79,10.79,10.78,10.79,202000.0,8.1855,8.1855,8.178,8.1855,202000.0
2015-02-18 13:20:00,10.79,10.79,10.76,10.78,124000.0,8.1855,8.1855,8.1628,8.178,124000.0
2015-02-18 13:30:00,10.78,10.78,10.77,10.77,63200.0,8.178,8.178,8.1704,8.1704,63200.0
2015-02-18 13:40:00,10.77,10.77,10.74,10.75,181600.0,8.1704,8.1704,8.1476,8.1552,181600.0
2015-02-18 13:50:00,10.75,10.75,10.74,10.75,84800.0,8.1552,8.1552,8.1476,8.1552,84800.0
2015-02-18 14:00:00,10.75,10.79,10.75,10.78,338400.0,8.1552,8.1855,8.1552,8.178,338400.0
2015-02-18 14:10:00,10.78,10.78,10.75,10.75,109200.0,8.178,8.178,8.1552,8.1552,109200.0
2015-02-18 14:20:00,10.75,10.75,10.72,10.72,138000.0,8.1552,8.1552,8.1324,8.1324,138000.0
2015-02-18 14:30:00,10.72,10.74,10.72,10.74,101200.0,8.1324,8.1476,8.1324,8.1476,101200.0
2015-02-18 14:40:00,10.74,10.75,10.74,10.74,115600.0,8.1476,8.1552,8.1476,8.1476,115600.0
2015-02-18 14:50:00,10.73,10.75,10.73,10.75,102000.0,8.14,8.1552,8.14,8.1552,102000.0
2015-02-18 15:00:00,10.75,10.76,10.74,10.76,258800.0,8.1552,8.1628,8.1476,8.1628,258800.0
2015-02-18 15:10:00,10.76,10.77,10.75,10.77,335600.0,8.1628,8.1704,8.1552,8.1704,335600.0
2015-02-18 15:20:00,10.77,10.78,10.76,10.77,302000.0,8.1704,8.178,8.1628,8.1704,302000.0
2015-02-18 15:30:00,10.77,10.77,10.76,10.77,230400.0,8.1704,8.1704,8.1628,8.1704,230400.0
2015-02-18 15:40:00,10.77,10.77,10.76,10.77,520000.0,8.1704,8.1704,8.1628,8.1704,520000.0
2015-02-18 15:50:00,10.77,10.78,10.77,10.77,760000.0,8.1704,8.178,8.1704,8.1704,760000.0
2015-02-19 09:30:00,10.76,10.81,10.74,10.79,162000.0,8.1628,8.2007,8.1476,8.1855,162000.0
2015-02-19 09:40:00,10.79,10.83,10.79,10.81,122800.0,8.1855,8.2159,8.1855,8.2007,122800.0
2015-02-19 09:50:00,10.81,10.81,10.78,10.79,66400.0,8.2007,8.2007,8.178,8.1855,66400.0
2015-02-19 10:00:00,10.79,10.8,10.77,10.78,125600.0,8.1855,8.1931,8.1704,8.178,125600.0
2015-02-19 10:10:00,10.78,10.8,10.76,10.8,278000.0,8.178,8.1931,8.1628,8.1931,278000.0
2015-02-19 10:20:00,10.8,10.82,10.8,10.8,112800.0,8.1931,8.2083,8.1931,8.1931,112800.0
2015-02-19 10:30:00,10.81,10.81,10.79,10.81,103600.0,8.2007,8.2007,8.1855,8.2007,103600.0
2015-02-19 10:40:00,10.81,10.83,10.8,10.82,72400.0,8.2007,8.2159,8.1931,8.2083,72400.0
2015-02-19 10:50:00,10.81,10.83,10.81,10.83,82400.0,8.2007,8.2159,8.2007,8.2159,82400.0
2015-02-19 11:00:00,10.83,10.83,10.79,10.79,97600.0,8.2159,8.2159,8.1855,8.1855,97600.0
2015-02-19 11:10:00,10.79,10.81,10.79,10.81,50400.0,8.1855,8.2007,8.1855,8.2007,50400.0
2015-02-19 11:20:00,10.81,10.82,10.81,10.81,59200.0,8.2007,8.2083,8.2007,8.2007,59200.0
2015-02-19 11:30:00,10.81,10.84,10.81,10.83,245200.0,8.2007,8.2235,8.2007,8.2159,245200.0
2015-02-19 11:40:00,10.83,10.83,10.81,10.82,50800.0,8.2159,8.2159,8.2007,8.2083,50800.0
2015-02-19 11:50:00,10.82,10.83,10.82,10.83,78400.0,8.2083,8.2159,8.2083,8.2159,78400.0
2015-02-19 12:00:00,10.82,10.83,10.81,10.82,82000.0,8.2083,8.2159,8.2007,8.2083,82000.0
2015-02-19 12:10:00,10.82,10.82,10.8,10.81,546000.0,8.2083,8.2083,8.1931,8.2007,546000.0
2015-02-19 12:20:00,10.81,10.81,10.79,10.79,186000.0,8.2007,8.2007,8.1855,8.1855,186000.0
2015-02-19 12:30:00,10.79,10.79,10.77,10.77,109600.0,8.1855,8.1855,8.1704,8.1704,109600.0
2015-02-19 12:40:00,10.77,10.78,10.76,10.77,128000.0,8.1704,8.178,8.1628,8.1704,128000.0
2015-02-19 12:50:00,10.77,10.8,10.77,10.8,68000.0,8.1704,8.1931,8.1704,8.1931,68000.0
2015-02-19 13:00:00,10.79,10.8,10.79,10.8,70000.0,8.1855,8.1931,8.1855,8.1931,70000.0
2015-02-19 13:10:00,10.8,10.8,10.79,10.8,51200.0,8.1931,8.1931,8.1855,8.1931,51200.0
2015-02-19 13:20:00,10.8,10.81,10.79,10.8,93200.0,8.1931,8.2007,8.1855,8.1931,93200.0
2015-02-19 13:30:00,10.8,10.8,10.79,10.79,83200.0,8.1931,8.1931,8.1855,8.1855,83200.0
2015-02-19 13:40:00,10.79,10.8,10.79,10.79,72000.0,8.1855,8.1931,8.1855,8.1855,72000.0
2015-02-19 13:50:00,10.79,10.8,10.79,10.79,151600.0,8.1855,8.1931,8.1855,8.1855,151600.0
2015-02-19 14:00:00,10.79,10.8,10.78,10.78,129200.0,8.1855,8.1931,8.178,8.178,129200.0
2015-02-19 14:10:00,10.78,10.8,10.78,10.8,72000.0,8.178,8.1931,8.178,8.1931,72000.0
2015-02-19 14:20:00,10.81,10.81,10.8,10.81,105600.0,8.2007,8.2007,8.1931,8.2007,105600.0
2015-02-19 14:30:00,10.81,10.81,10.79,10.79,119200.0,8.2007,8.2007,8.1855,8.1855,119200.0
2015-02-19 14:40:00,10.79,10.79,10.77,10.77,364400.0,8.1855,8.1855,8.1704,8.1704,364400.0
2015-02-19 14:50:00,10.77,10.79,10.77,10.78,78400.0,8.1704,8.1855,8.1704,8.178,78400.0
2015-02-19 15:00:00,10.79,10.79,10.77,10.77,164000.0,8.1855,8.1855,8.1704,8.1704,164000.0
2015-02-19 15:10:00,10.77,10.77,10.76,10.76,280400.0,8.1704,8.1704,8.1628,8.1628,280400.0
2015-02-19 15:20:00,10.76,10.77,10.75,10.75,214800.0,8.1628,8.1704,8.1552,8.1552,214800.0
2015-02-19 15:30:00,10.75,10.76,10.74,10.75,659600.0,8.1552,8.1628,8.1476,8.1552,659600.0
2015-02-19 15:40:00,10.76,10.76,10.73,10.73,234800.0,8.1628,8.1628,8.14,8.14,234800.0
2015-02-19 15:50:00,10.73,10.75,10.73,10.74,655600.0,8.14,8.1552,8.14,8.1476,655600.0
2015-02-20 09:30:00,10.73,10.73,10.66,10.67,647200.0,8.14,8.14,8.0869,8.0945,647200.0
2015-02-20 09:40:00,10.67,10.67,10.62,10.66,166800.0,8.0945,8.0945,8.0566,8.0869,166800.0
2015-02-20 09:50:00,10.66,10.68,10.63,10.64,332800.0,8.0869,8.1021,8.0642,8.0717,332800.0
2015-02-20 10:00:00,10.64,10.67,10.63,10.66,130400.0,8.0717,8.0945,8.0642,8.0869,130400.0
2015-02-20 10:10:00,10.66,10.68,10.66,10.67,226400.0,8.0869,8.1021,8.0869,8.0945,226400.0
2015-02-20 10:20:00,10.68,10.68,10.65,10.65,211200.0,8.1021,8.1021,8.0793,8.0793,211200.0
2015-02-20 10:30:00,10.65,10.68,10.64,10.68,174000.0,8.0793,8.1021,8.0717,8.1021,174000.0
2015-02-20 10:40:00,10.69,10.69,10.67,10.68,110400.0,8.1097,8.1097,8.0945,8.1021,110400.0
2015-02-20 10:50:00,10.68,10.68,10.65,10.66,132000.0,8.1021,8.1021,8.0793,8.0869,132000.0
2015-02-20 11:00:00,10.66,10.68,10.66,10.66,296000.0,8.0869,8.1021,8.0869,8.0869,296000.0
2015-02-20 11:10:00,10.67,10.67,10.66,10.67,121600.0,8.0945,8.0945,8.0869,8.0945,121600.0
2015-02-20 11:20:00,10.67,10.68,10.65,10.66,212000.0,8.0945,8.1021,8.0793,8.0869,212000.0
2015-02-20 11:30:00,10.66,10.67,10.65,10.65,72800.0,8.0869,8.0945,8.0793,8.0793,72800.0
2015-02-20 11:40:00,10.65,10.66,10.65,10.66,59600.0,8.0793,8.0869,8.0793,8.0869,59600.0
2015-02-20 11:50:00,10.65,10.66,10.63,10.65,261600.0,8.0793,8.0869,8.0642,8.0793,261600.0
2015-02-20 12:00:00,10.64,10.65,10.64,10.65,175200.0,8.0717,8.0793,8.0717,8.0793,175200.0
2015-02-20 12:10:00,10.65,10.66,10.65,10.66,78000.0,8.0793,8.0869,8.0793,8.0869,78000.0
2015-02-20 12:20:00,10.66,10.66,10.64,10.65,124800.0,8.0869,8.0869,8.0717,8.0793,124800.0
2015-02-20 12:30:00,10.65,10.67,10.63,10.64,84400.0,8.0793,8.0945,8.0642,8.0717,84400.0
2015-02-20 12:40:00,10.65,10.67,10.64,10.66,76800.0,8.0793,8.0945,8.0717,8.0869,76800.0
2015-02-20 12:50:00,10.66,10.67,10.66,10.66,127200.0,8.0869,8.0945,8.0869,8.0869,127200.0
2015-02-20 13:00:00,10.66,10.67,10.65,10.65,159600.0,8.0869,8.0945,8.0793,8.0793,159600.0
2015-02-20 13:10:00,10.65,10.66,10.64,10.64,150800.0,8.0793,8.0869,8.0717,8.0717,150800.0
2015-02-20 13:20:00,10.65,10.65,10.64,10.64,127600.0,8.0793,8.0793,8.0717,8.0717,127600.0
2015-02-20 13:30:00,10.64,10.65,10.64,10.65,141200.0,8.0717,8.0793,8.0717,8.0793,141200.0
2015-02-20 13:40:00,10.65,10.66,10.65,10.65,162400.0,8.0793,8.0869,8.0793,8.0793,162400.0
2015-02-20 13:50:00,10.65,10.66,10.65,10.65,144400.0,8.0793,8.0869,8.0793,8.0793,144400.0
2015-02-20 14:00:00,10.66,10.66,10.65,10.65,273600.0,8.0869,8.0869,8.0793,8.0793,273600.0
2015-02-20 14:10:00,10.65,10.65,10.65,10.65,231600.0,8.0793,8.0793,8.0793,8.0793,231600.0
2015-02-20 14:20:00,10.65,10.66,10.65,10.65,85600.0,8.0793,8.0869,8.0793,8.0793,85600.0
2015-02-20 14:30:00,10.65,10.67,10.65,10.66,131200.0,8.0793,8.0945,8.0793,8.0869,131200.0
2015-02-20 14:40:00,10.66,10.69,10.66,10.68,168800.0,8.0869,8.1097,8.0869,8.1021,168800.0
2015-02-20 14:50:00,10.68,10.68,10.67,10.68,211200.0,8.1021,8.1021,8.0945,8.1021,211200.0
2015-02-20 15:00:00,10.68,10.69,10.68,10.68,364800.0,8.1021,8.1097,8.1021,8.1021,364800.0
2015-02-20 15:10:00,10.68,10.68,10.65,10.67,300400.0,8.1021,8.1021,8.0793,8.0945,300400.0
2015-02-20 15:20:00,10.67,10.68,10.67,10.68,200000.0,8.0945,8.1021,8.0945,8.1021,200000.0
2015-02-20 15:30:00,10.68,10.68,10.67,10.68,431200.0,8.1021,8.1021,8.0945,8.1021,431200.0
2015-02-20 15:40:00,10.68,10.68,10.67,10.67,331200.0,8.1021,8.1021,8.0945,8.0945,331200.0
2015-02-20 15:50:00,10.67,10.69,10.67,10.69,1541600.0,8.0945,8.1097,8.0945,8.1097,1541600.0
2015-02-23 09:30:00,10.69,10.72,10.67,10.69,133200.0,8.1097,8.1324,8.0945,8.1097,133200.0
2015-02-23 09:40:00,10.7,10.7,10.63,10.64,123200.0,8.1173,8.1173,8.0642,8.0717,123200.0
2015-02-23 09:50:00,10.64,10.66,10.63,10.63,340400.0,8.0717,8.0869,8.0642,8.0642,340400.0
2015-02-23 10:00:00,10.64,10.66,10.63,10.65,125200.0,8.0717,8.0869,8.0642,8.0793,125200.0
2015-02-23 10:10:00,10.65,10.65,10.63,10.65,111200.0,8.0793,8.0793,8.0642,8.0793,111200.0
2015-02-23 10:20:00,10.65,10.67,10.64,10.65,117200.0,8.0793,8.0945,8.0717,8.0793,117200.0
2015-02-23 10:30:00,10.65,10.66,10.64,10.64,165600.0,8.0793,8.0869,8.0717,8.0717,165600.0
2015-02-23 10:40:00,10.64,10.65,10.63,10.65,160800.0,8.0717,8.0793,8.0642,8.0793,160800.0
2015-02-23 10:50:00,10.65,10.67,10.63,10.65,97200.0,8.0793,8.0945,8.0642,8.0793,97200.0
2015-02-23 11:00:00,10.65,10.66,10.63,10.64,126000.0,8.0793,8.0869,8.0642,8.0717,126000.0
2015-02-23 11:10:00,10.64,10.64,10.63,10.64,46800.0,8.0717,8.0717,8.0642,8.0717,46800.0
2015-02-23 11:20:00,10.64,10.65,10.64,10.65,164800.0,8.0717,8.0793,8.0717,8.0793,164800.0
2015-02-23 11:30:00,10.65,10.65,10.63,10.63,1180800.0,8.0793,8.0793,8.0642,8.0642,1180800.0
2015-02-23 11:40:00,10.63,10.64,10.63,10.63,200400.0,8.0642,8.0717,8.0642,8.0642,200400.0
2015-02-23 11:50:00,10.62,10.63,10.59,10.59,218000.0,8.0566,8.0642,8.0338,8.0338,218000.0
2015-02-23 12:00:00,10.59,10.6,10.59,10.6,34000.0,8.0338,8.0414,8.0338,8.0414,34000.0
2015-02-23 12:10:00,10.59,10.6,10.59,10.6,66800.0,8.0338,8.0414,8.0338,8.0414,66800.0
2015-02-23 12:20:00,10.6,10.6,10.59,10.59,64400.0,8.0414,8.0414,8.0338,8.0338,64400.0
2015-02-23 12:30:00,10.59,10.6,10.59,10.59,58800.0,8.0338,8.0414,8.0338,8.0338,58800.0
2015-02-23 12:40:00,10.59,10.6,10.57,10.57,180000.0,8.0338,8.0414,8.0186,8.0186,180000.0
2015-02-23 12:50:00,10.57,10.58,10.57,10.57,68800.0,8.0186,8.0262,8.0186,8.0186,68800.0
2015-02-23 13:00:00,10.57,10.59,10.57,10.58,98000.0,8.0186,8.0338,8.0186,8.0262,98000.0
2015-02-23 13:10:00,10.58,10.58,10.57,10.57,78800.0,8.0262,8.0262,8.0186,8.0186,78800.0
2015-02-23 13:20:00,10.57,10.57,10.55,10.56,190000.0,8.0186,8.0186,8.0035,8.0111,190000.0
2015-02-23 13:30:00,10.56,10.58,10.56,10.58,144400.0,8.0111,8.0262,8.0111,8.0262,144400.0
2015-02-23 13:40:00,10.58,10.58,10.57,10.58,61600.0,8.0262,8.0262,8.0186,8.0262,61600.0
2015-02-23 13:50:00,10.58,10.59,10.57,10.59,148400.0,8.0262,8.0338,8.0186,8.0338,148400.0
2015-02-23 14:00:00,10.59,10.6,10.59,10.6,57600.0,8.0338,8.0414,8.0338,8.0414,57600.0
2015-02-23 14:10:00,10.6,10.6,10.58,10.59,99600.0,8.0414,8.0414,8.0262,8.0338,99600.0
2015-02-23 14:20:00,10.59,10.59,10.56,10.56,140800.0,8.0338,8.0338,8.0111,8.0111,140800.0
2015-02-23 14:30:00,10.56,10.57,10.56,10.56,122800.0,8.0111,8.0186,8.0111,8.0111,122800.0
2015-02-23 14:40:00,10.56,10.57,10.55,10.56,109200.0,8.0111,8.0186,8.0035,8.0111,109200.0
2015-02-23 14:50:00,10.56,10.56,10.55,10.55,90400.0,8.0111,8.0111,8.0035,8.0035,90400.0
2015-02-23 15:00:00,10.55,10.55,10.54,10.54,184000.0,8.0035,8.0035,7.9959,7.9959,184000.0
2015-02-23 15:10:00,10.54,10.55,10.53,10.55,124000.0,7.9959,8.0035,7.9883,8.0035,124000.0
2015-02-23 15:20:00,10.55,10.56,10.54,10.56,193200.0,8.0035,8.0111,7.9959,8.0111,193200.0
2015-02-23 15:30:00,10.56,10.56,10.55,10.56,228000.0,8.0111,8.0111,8.0035,8.0111,228000.0
2015-02-23 15:40:00,10.56,10.56,10.55,10.55,429200.0,8.0111,8.0111,8.0035,8.0035,429200.0
2015-02-23 15:50:00,10.55,10.56,10.55,10.55,1261200.0,8.0035,8.0111,8.0035,8.0035,1261200.0
2015-02-24 09:30:00,10.54,10.59,10.54,10.57,251600.0,7.9959,8.0338,7.9959,8.0186,251600.0
2015-02-24 09:40:00,10.57,10.58,10.55,10.56,85600.0,8.0186,8.0262,8.0035,8.0111,85600.0
2015-02-24 09:50:00,10.56,10.57,10.5,10.52,218400.0,8.0111,8.0186,7.9655,7.9807,218400.0
2015-02-24 10:00:00,10.51,10.53,10.49,10.51,160800.0,7.9731,7.9883,7.958,7.9731,160800.0
2015-02-24 10:10:00,10.51,10.54,10.51,10.53,235200.0,7.9731,7.9959,7.9731,7.9883,235200.0
2015-02-24 10:20:00,10.53,10.55,10.53,10.53,174800.0,7.9883,8.0035,7.9883,7.9883,174800.0
2015-02-24 10:30:00,10.54,10.54,10.52,10.53,125200.0,7.9959,7.9959,7.9807,7.9883,125200.0
2015-02-24 10:40:00,10.53,10.54,10.51,10.52,349200.0,7.9883,7.9959,7.9731,7.9807,349200.0
2015-02-24 10:50:00,10.52,10.52,10.49,10.5,245200.0,7.9807,7.9807,7.958,7.9655,245200.0
2015-02-24 11:00:00,10.5,10.52,10.5,10.52,1379200.0,7.9655,7.9807,7.9655,7.9807,1379200.0
2015-02-24 11:10:00,10.52,10.56,10.52,10.55,508000.0,7.9807,8.0111,7.9807,8.0035,508000.0
2015-02-24 11:20:00,10.55,10.55,10.54,10.55,243600.0,8.0035,8.0035,7.9959,8.0035,243600.0
2015-02-24 11:30:00,10.55,10.55,10.53,10.54,534800.0,8.0035,8.0035,7.9883,7.9959,534800.0
2015-02-24 11:40:00,10.55,10.57,10.54,10.56,140800.0,8.0035,8.0186,7.9959,8.0111,140800.0
2015-02-24 11:50:00,10.56,10.56,10.53,10.54,187200.0,8.0111,8.0111,7.9883,7.9959,187200.0
2015-02-24 12:00:00,10.54,10.54,10.51,10.52,216400.0,7.9959,7.9959,7.9731,7.9807,216400.0
2015-02-24 12:10:00,10.52,10.53,10.5,10.5,200400.0,7.9807,7.9883,7.9655,7.9655,200400.0
2015-02-24 12:20:00,10.5,10.51,10.49,10.5,116000.0,7.9655,7.9731,7.958,7.9655,116000.0
2015-02-24 12:30:00,10.5,10.5,10.48,10.49,423200.0,7.9655,7.9655,7.9504,7.958,423200.0
2015-02-24 12:40:00,10.49,10.49,10.46,10.47,425600.0,7.958,7.958,7.9352,7.9428,425600.0
2015-02-24 12:50:00,10.48,10.49,10.47,10.49,182800.0,7.9504,7.958,7.9428,7.958,182800.0
2015-02-24 13:00:00,10.49,10.49,10.46,10.46,158000.0,7.958,7.958,7.9352,7.9352,158000.0
2015-02-24 13:10:00,10.47,10.48,10.46,10.47,199600.0,7.9428,7.9504,7.9352,7.9428,199600.0
2015-02-24 13:20:00,10.47,10.49,10.47,10.49,90400.0,7.9428,7.958,7.9428,7.958,90400.0
2015-02-24 13:30:00,10.49,10.49,10.48,10.49,106800.0,7.958,7.958,7.9504,7.958,106800.0
2015-02-24 13:40:00,10.49,10.49,10.49,10.49,95600.0,7.958,7.958,7.958,7.958,95600.0
2015-02-24 13:50:00,10.49,10.49,10.49,10.49,138000.0,7.958,7.958,7.958,7.958,138000.0
2015-02-24 14:00:00,10.49,10.5,10.49,10.5,145600.0,7.958,7.9655,7.958,7.9655,145600.0
2015-02-24 14:10:00,10.49,10.49,10.49,10.49,198400.0,7.958,7.958,7.958,7.958,198400.0
2015-02-24 14:20:00,10.49,10.51,10.49,10.5,291600.0,7.958,7.9731,7.958,7.9655,291600.0
2015-02-24 14:30:00,10.5,10.51,10.49,10.5,221200.0,7.9655,7.9731,7.958,7.9655,221200.0
2015-02-24 14:40:00,10.51,10.51,10.48,10.48,218800.0,7.9731,7.9731,7.9504,7.9504,218800.0
2015-02-24 14:50:00,10.49,10.5,10.48,10.5,236800.0,7.958,7.9655,7.9504,7.9655,236800.0
2015-02-24 15:00:00,10.5,10.5,10.5,10.5,219600.0,7.9655,7.9655,7.9655,7.9655,219600.0
2015-02-24 15:10:00,10.5,10.51,10.49,10.51,308400.0,7.9655,7.9731,7.958,7.9731,308400.0
2015-02-24 15:20:00,10.51,10.52,10.51,10.51,198400.0,7.9731,7.9807,7.9731,7.9731,198400.0
2015-02-24 15:30:00,10.52,10.52,10.51,10.52,348000.0,7.9807,7.9807,7.9731,7.9807,348000.0
2015-02-24 15:40:00,10.51,10.52,10.5,10.51,1421600.0,7.9731,7.9807,7.9655,7.9731,1421600.0
2015-02-24 15:50:00,10.51,10.54,10.51,10.52,880800.0,7.9731,7.9959,7.9731,7.9807,880800.0
2015-02-25 09:30:00,10.54,10.59,10.51,10.54,159600.0,7.9959,8.0338,7.9731,7.9959,159600.0
2015-02-25 09:40:00,10.54,10.55,10.51,10.53,120000.0,7.9959,8.0035,7.9731,7.9883,120000.0
2015-02-25 09:50:00,10.53,10.53,10.49,10.51,186000.0,7.9883,7.9883,7.958,7.9731,186000.0
2015-02-25 10:00:00,10.51,10.53,10.5,10.52,298000.0,7.9731,7.9883,7.9655,7.9807,298000.0
2015-02-25 10:10:00,10.52,10.52,10.51,10.52,240400.0,7.9807,7.9807,7.9731,7.9807,240400.0
2015-02-25 10:20:00,10.52,10.53,10.51,10.52,377600.0,7.9807,7.9883,7.9731,7.9807,377600.0
2015-02-25 10:30:00,10.52,10.53,10.51,10.52,366000.0,7.9807,7.9883,7.9731,7.9807,366000.0
2015-02-25 10:40:00,10.52,10.55,10.51,10.54,124000.0,7.9807,8.0035,7.9731,7.9959,124000.0
2015-02-25 10:50:00,10.55,10.55,10.54,10.55,173200.0,8.0035,8.0035,7.9959,8.0035,173200.0
2015-02-25 11:00:00,10.55,10.55,10.54,10.54,204800.0,8.0035,8.0035,7.9959,7.9959,204800.0
2015-02-25 11:10:00,10.54,10.54,10.51,10.52,319600.0,7.9959,7.9959,7.9731,7.9807,319600.0
2015-02-25 11:20:00,10.52,10.52,10.5,10.51,267600.0,7.9807,7.9807,7.9655,7.9731,267600.0
2015-02-25 11:30:00,10.51,10.53,10.5,10.52,6314000.0,7.9731,7.9883,7.9655,7.9807,6314000.0
2015-02-25 11:40:00,10.52,10.52,10.5,10.51,234800.0,7.9807,7.9807,7.9655,7.9731,234800.0
2015-02-25 11:50:00,10.51,10.51,10.49,10.5,254800.0,7.9731,7.9731,7.958,7.9655,254800.0
2015-02-25 12:00:00,10.5,10.5,10.49,10.5,265600.0,7.9655,7.9655,7.958,7.9655,265600.0
2015-02-25 12:10:00,10.5,10.55,10.5,10.55,137600.0,7.9655,8.0035,7.9655,8.0035,137600.0
2015-02-25 12:20:00,10.55,10.56,10.55,10.56,187200.0,8.0035,8.0111,8.0035,8.0111,187200.0
2015-02-25 12:30:00,10.56,10.58,10.56,10.58,160800.0,8.0111,8.0262,8.0111,8.0262,160800.0
2015-02-25 12:40:00,10.57,10.6,10.57,10.6,158400.0,8.0186,8.0414,8.0186,8.0414,158400.0
2015-02-25 12:50:00,10.6,10.6,10.59,10.6,173200.0,8.0414,8.0414,8.0338,8.0414,173200.0
2015-02-25 13:00:00,10.6,10.6,10.6,10.6,82400.0,8.0414,8.0414,8.0414,8.0414,82400.0
2015-02-25 13:10:00,10.6,10.62,10.59,10.62,245200.0,8.0414,8.0566,8.0338,8.0566,245200.0
2015-02-25 13:20:00,10.62,10.63,10.61,10.63,236000.0,8.0566,8.0642,8.049,8.0642,236000.0
2015-02-25 13:30:00,10.62,10.63,10.61,10.62,248000.0,8.0566,8.0642,8.049,8.0566,248000.0
2015-02-25 13:40:00,10.62,10.62,10.62,10.62,101600.0,8.0566,8.0566,8.0566,8.0566,101600.0
2015-02-25 13:50:00,10.62,10.63,10.62,10.63,103600.0,8.0566,8.0642,8.0566,8.0642,103600.0
2015-02-25 14:00:00,10.63,10.63,10.62,10.62,221600.0,8.0642,8.0642,8.0566,8.0566,221600.0
2015-02-25 14:10:00,10.62,10.63,10.61,10.63,134000.0,8.0566,8.0642,8.049,8.0642,134000.0
2015-02-25 14:20:00,10.62,10.63,10.6,10.6,145200.0,8.0566,8.0642,8.0414,8.0414,145200.0
2015-02-25 14:30:00,10.61,10.61,10.58,10.58,144800.0,8.049,8.049,8.0262,8.0262,144800.0
2015-02-25 14:40:00,10.58,10.6,10.58,10.59,109600.0,8.0262,8.0414,8.0262,8.0338,109600.0
2015-02-25 14:50:00,10.59,10.6,10.57,10.6,194800.0,8.0338,8.0414,8.0186,8.0414,194800.0
2015-02-25 15:00:00,10.6,10.61,10.58,10.59,194800.0,8.0414,8.049,8.0262,8.0338,194800.0
2015-02-25 15:10:00,10.58,10.6,10.58,10.59,167600.0,8.0262,8.0414,8.0262,8.0338,167600.0
2015-02-25 15:20:00,10.6,10.6,10.58,10.59,284400.0,8.0414,8.0414,8.0262,8.0338,284400.0
2015-02-25 15:30:00,10.59,10.61,10.59,10.6,401200.0,8.0338,8.049,8.0338,8.0414,401200.0
2015-02-25 15:40:00,10.6,10.62,10.6,10.62,356000.0,8.0414,8.0566,8.0414,8.0566,356000.0
2015-02-25 15:50:00,10.61,10.63,10.6,10.61,1340800.0,8.049,8.0642,8.0414,8.049,1340800.0
2015-02-26 09:30:00,10.62,10.62,10.57,10.61,93600.0,8.0566,8.0566,8.0186,8.049,93600.0
2015-02-26 09:40:00,10.61,10.63,10.57,10.58,81600.0,8.049,8.0642,8.0186,8.0262,81600.0
2015-02-26 09:50:00,10.59,10.59,10.56,10.58,68400.0,8.0338,8.0338,8.0111,8.0262,68400.0
2015-02-26 10:00:00,10.59,10.6,10.56,10.57,464400.0,8.0338,8.0414,8.0111,8.0186,464400.0
2015-02-26 10:10:00,10.57,10.59,10.56,10.58,109200.0,8.0186,8.0338,8.0111,8.0262,109200.0
2015-02-26 10:20:00,10.58,10.59,10.56,10.56,73200.0,8.0262,8.0338,8.0111,8.0111,73200.0
2015-02-26 10:30:00,10.56,10.59,10.54,10.59,95600.0,8.0111,8.0338,7.9959,8.0338,95600.0
2015-02-26 10:40:00,10.59,10.59,10.57,10.58,48000.0,8.0338,8.0338,8.0186,8.0262,48000.0
2015-02-26 10:50:00,10.58,10.6,10.58,10.6,44800.0,8.0262,8.0414,8.0262,8.0414,44800.0
2015-02-26 11:00:00,10.6,10.62,10.59,10.61,46000.0,8.0414,8.0566,8.0338,8.049,46000.0
2015-02-26 11:10:00,10.62,10.62,10.6,10.61,58000.0,8.0566,8.0566,8.0414,8.049,58000.0
2015-02-26 11:20:00,10.61,10.62,10.6,10.61,87200.0,8.049,8.0566,8.0414,8.049,87200.0
2015-02-26 11:30:00,10.61,10.61,10.6,10.61,67200.0,8.049,8.049,8.0414,8.049,67200.0
2015-02-26 11:40:00,10.61,10.62,10.6,10.6,61200.0,8.049,8.0566,8.0414,8.0414,61200.0
2015-02-26 11:50:00,10.6,10.6,10.58,10.59,65600.0,8.0414,8.0414,8.0262,8.0338,65600.0
2015-02-26 12:00:00,10.59,10.59,10.58,10.59,61600.0,8.0338,8.0338,8.0262,8.0338,61600.0
2015-02-26 12:10:00,10.59,10.6,10.59,10.59,61600.0,8.0338,8.0414,8.0338,8.0338,61600.0
2015-02-26 12:20:00,10.59,10.6,10.59,10.6,51200.0,8.0338,8.0414,8.0338,8.0414,51200.0
2015-02-26 12:30:00,10.6,10.6,10.59,10.6,35600.0,8.0414,8.0414,8.0338,8.0414,35600.0
2015-02-26 12:40:00,10.6,10.62,10.6,10.61,66800.0,8.0414,8.0566,8.0414,8.049,66800.0
2015-02-26 12:50:00,10.61,10.61,10.6,10.6,52800.0,8.049,8.049,8.0414,8.0414,52800.0
2015-02-26 13:00:00,10.6,10.61,10.6,10.61,55600.0,8.0414,8.049,8.0414,8.049,55600.0
2015-02-26 13:10:00,10.61,10.61,10.61,10.61,51200.0,8.049,8.049,8.049,8.049,51200.0
2015-02-26 13:20:00,10.61,10.61,10.59,10.61,186000.0,8.049,8.049,8.0338,8.049,186000.0
2015-02-26 13:30:00,10.6,10.61,10.6,10.61,52800.0,8.0414,8.049,8.0414,8.049,52800.0
2015-02-26 13:40:00,10.61,10.61,10.59,10.59,80800.0,8.049,8.049,8.0338,8.0338,80800.0
2015-02-26 13:50:00,10.59,10.61,10.59,10.61,63200.0,8.0338,8.049,8.0338,8.049,63200.0
2015-02-26 14:00:00,10.61,10.61,10.57,10.58,312000.0,8.049,8.049,8.0186,8.0262,312000.0
2015-02-26 14:10:00,10.58,10.59,10.57,10.57,208400.0,8.0262,8.0338,8.0186,8.0186,208400.0
2015-02-26 14:20:00,10.58,10.58,10.56,10.56,87600.0,8.0262,8.0262,8.0111,8.0111,87600.0
2015-02-26 14:30:00,10.56,10.58,10.56,10.57,68000.0,8.0111,8.0262,8.0111,8.0186,68000.0
2015-02-26 14:40:00,10.57,10.58,10.56,10.56,66400.0,8.0186,8.0262,8.0111,8.0111,66400.0
2015-02-26 14:50:00,10.56,10.58,10.56,10.56,89200.0,8.0111,8.0262,8.0111,8.0111,89200.0
2015-02-26 15:00:00,10.56,10.56,10.55,10.56,154400.0,8.0111,8.0111,8.0035,8.0111,154400.0
2015-02-26 15:10:00,10.55,10.56,10.55,10.56,180000.0,8.0035,8.0111,8.0035,8.0111,180000.0
2015-02-26 15:20:00,10.56,10.57,10.55,10.55,175600.0,8.0111,8.0186,8.0035,8.0035,175600.0
2015-02-26 15:30:00,10.55,10.56,10.54,10.55,336800.0,8.0035,8.0111,7.9959,8.0035,336800.0
2015-02-26 15:40:00,10.55,10.56,10.55,10.55,322000.0,8.0035,8.0111,8.0035,8.0035,322000.0
2015-02-26 15:50:00,10.55,10.58,10.55,10.55,1019600.0,8.0035,8.0262,8.0035,8.0035,1019600.0
2015-02-27 09:30:00,10.6,10.6,10.56,10.6,218000.0,8.0414,8.0414,8.0111,8.0414,218000.0
2015-02-27 09:40:00,10.6,10.62,10.55,10.55,107600.0,8.0414,8.0566,8.0035,8.0035,107600.0
2015-02-27 09:50:00,10.55,10.56,10.52,10.52,106400.0,8.0035,8.0111,7.9807,7.9807,106400.0
2015-02-27 10:00:00,10.53,10.53,10.5,10.51,477600.0,7.9883,7.9883,7.9655,7.9731,477600.0
2015-02-27 10:10:00,10.51,10.54,10.51,10.53,98000.0,7.9731,7.9959,7.9731,7.9883,98000.0
2015-02-27 10:20:00,10.52,10.53,10.5,10.52,183600.0,7.9807,7.9883,7.9655,7.9807,183600.0
2015-02-27 10:30:00,10.53,10.55,10.53,10.54,137200.0,7.9883,8.0035,7.9883,7.9959,137200.0
2015-02-27 10:40:00,10.54,10.56,10.53,10.54,124000.0,7.9959,8.0111,7.9883,7.9959,124000.0
2015-02-27 10:50:00,10.54,10.55,10.53,10.53,131200.0,7.9959,8.0035,7.9883,7.9883,131200.0
2015-02-27 11:00:00,10.54,10.54,10.53,10.54,65600.0,7.9959,7.9959,7.9883,7.9959,65600.0
2015-02-27 11:10:00,10.54,10.55,10.53,10.54,160800.0,7.9959,8.0035,7.9883,7.9959,160800.0
2015-02-27 11:20:00,10.54,10.55,10.51,10.51,194000.0,7.9959,8.0035,7.9731,7.9731,194000.0
2015-02-27 11:30:00,10.51,10.52,10.51,10.52,120800.0,7.9731,7.9807,7.9731,7.9807,120800.0
2015-02-27 11:40:00,10.52,10.55,10.52,10.54,109600.0,7.9807,8.0035,7.9807,7.9959,109600.0
2015-02-27 11:50:00,10.54,10.54,10.52,10.52,52800.0,7.9959,7.9959,7.9807,7.9807,52800.0
2015-02-27 12:00:00,10.52,10.53,10.52,10.52,97200.0,7.9807,7.9883,7.9807,7.9807,97200.0
2015-02-27 12:10:00,10.52,10.52,10.51,10.51,80800.0,7.9807,7.9807,7.9731,7.9731,80800.0
2015-02-27 12:20:00,10.51,10.52,10.51,10.52,114000.0,7.9731,7.9807,7.9731,7.9807,114000.0
2015-02-27 12:30:00,10.52,10.52,10.52,10.52,42400.0,7.9807,7.9807,7.9807,7.9807,42400.0
2015-02-27 12:40:00,10.52,10.53,10.52,10.52,100000.0,7.9807,7.9883,7.9807,7.9807,100000.0
2015-02-27 12:50:00,10.52,10.52,10.51,10.52,88800.0,7.9807,7.9807,7.9731,7.9807,88800.0
2015-02-27 13:00:00,10.52,10.52,10.51,10.51,180000.0,7.9807,7.9807,7.9731,7.9731,180000.0
2015-02-27 13:10:00,10.51,10.51,10.49,10.49,114400.0,7.9731,7.9731,7.958,7.958,114400.0
2015-02-27 13:20:00,10.5,10.5,10.48,10.48,162800.0,7.9655,7.9655,7.9504,7.9504,162800.0
2015-02-27 13:30:00,10.48,10.49,10.47,10.49,74000.0,7.9504,7.958,7.9428,7.958,74000.0
2015-02-27 13:40:00,10.49,10.5,10.49,10.5,103200.0,7.958,7.9655,7.958,7.9655,103200.0
2015-02-27 13:50:00,10.5,10.5,10.49,10.49,254800.0,7.9655,7.9655,7.958,7.958,254800.0
2015-02-27 14:00:00,10.5,10.51,10.49,10.5,116800.0,7.9655,7.9731,7.958,7.9655,116800.0
2015-02-27 14:10:00,10.49,10.5,10.49,10.5,105200.0,7.958,7.9655,7.958,7.9655,105200.0
2015-02-27 14:20:00,10.5,10.5,10.47,10.47,171600.0,7.9655,7.9655,7.9428,7.9428,171600.0
2015-02-27 14:30:00,10.47,10.49,10.46,10.46,128800.0,7.9428,7.958,7.9352,7.9352,128800.0
2015-02-27 14:40:00,10.46,10.46,10.45,10.46,164000.0,7.9352,7.9352,7.9276,7.9352,164000.0
2015-02-27 14:50:00,10.46,10.47,10.45,10.45,134400.0,7.9352,7.9428,7.9276,7.9276,134400.0
2015-02-27 15:00:00,10.45,10.45,10.43,10.44,247600.0,7.9276,7.9276,7.9124,7.92,247600.0
2015-02-27 15:10:00,10.44,10.45,10.43,10.44,301200.0,7.92,7.9276,7.9124,7.92,301200.0
2015-02-27 15:20:00,10.43,10.44,10.41,10.42,430000.0,7.9124,7.92,7.8973,7.9049,430000.0
2015-02-27 15:30:00,10.42,10.42,10.41,10.42,528000.0,7.9049,7.9049,7.8973,7.9049,528000.0
2015-02-27 15:40:00,10.42,10.42,10.39,10.4,724000.0,7.9049,7.9049,7.8821,7.8897,724000.0
2015-02-27 15:50:00,10.4,10.41,10.38,10.38,1312000.0,7.8897,7.8973,7.8745,7.8745,1312000.0
2015-03-02 09:30:00,10.38,10.39,10.31,10.32,1087600.0,7.8745,7.8821,7.8214,7.829,1087600.0
2015-03-02 09:40:00,10.31,10.32,10.25,10.26,618800.0,7.8214,7.829,7.7759,7.7835,618800.0
2015-03-02 09:50:00,10.26,10.27,10.24,10.27,924800.0,7.7835,7.7911,7.7683,7.7911,924800.0
2015-03-02 10:00:00,10.27,10.27,10.25,10.26,647200.0,7.7911,7.7911,7.7759,7.7835,647200.0
2015-03-02 10:10:00,10.26,10.27,10.24,10.24,4806400.0,7.7835,7.7911,7.7683,7.7683,4806400.0
2015-03-02 10:20:00,10.24,10.26,10.24,10.25,1581600.0,7.7683,7.7835,7.7683,7.7759,1581600.0
2015-03-02 10:30:00,10.25,10.29,10.25,10.28,526800.0,7.7759,7.8062,7.7759,7.7986,526800.0
2015-03-02 10:40:00,10.28,10.29,10.27,10.27,285200.0,7.7986,7.8062,7.7911,7.7911,285200.0
2015-03-02 10:50:00,10.27,10.33,10.27,10.33,399200.0,7.7911,7.8366,7.7911,7.8366,399200.0
2015-03-02 11:00:00,10.33,10.34,10.31,10.32,203200.0,7.8366,7.8442,7.8214,7.829,203200.0
2015-03-02 11:10:00,10.33,10.34,10.29,10.3,299200.0,7.8366,7.8442,7.8062,7.8138,299200.0
2015-03-02 11:20:00,10.3,10.31,10.23,10.27,1086000.0,7.8138,7.8214,7.7607,7.7911,1086000.0
2015-03-02 11:30:00,10.28,10.31,10.27,10.31,444800.0,7.7986,7.8214,7.7911,7.8214,444800.0
2015-03-02 11:40:00,10.31,10.34,10.31,10.32,134000.0,7.8214,7.8442,7.8214,7.829,134000.0
2015-03-02 11:50:00,10.32,10.35,10.32,10.34,99600.0,7.829,7.8517,7.829,7.8442,99600.0
2015-03-02 12:00:00,10.34,10.35,10.33,10.33,224000.0,7.8442,7.8517,7.8366,7.8366,224000.0
2015-03-02 12:10:00,10.33,10.34,10.31,10.31,267200.0,7.8366,7.8442,7.8214,7.8214,267200.0
2015-03-02 12:20:00,10.31,10.34,10.3,10.34,157600.0,7.8214,7.8442,7.8138,7.8442,157600.0
2015-03-02 12:30:00,10.33,10.34,10.33,10.34,128000.0,7.8366,7.8442,7.8366,7.8442,128000.0
2015-03-02 12:40:00,10.33,10.35,10.33,10.35,123200.0,7.8366,7.8517,7.8366,7.8517,123200.0
2015-03-02 12:50:00,10.35,10.35,10.33,10.33,167600.0,7.8517,7.8517,7.8366,7.8366,167600.0
2015-03-02 13:00:00,10.34,10.34,10.32,10.33,191600.0,7.8442,7.8442,7.829,7.8366,191600.0
2015-03-02 13:10:00,10.33,10.33,10.3,10.31,362800.0,7.8366,7.8366,7.8138,7.8214,362800.0
2015-03-02 13:20:00,10.31,10.33,10.3,10.33,251200.0,7.8214,7.8366,7.8138,7.8366,251200.0
2015-03-02 13:30:00,10.33,10.34,10.32,10.32,390000.0,7.8366,7.8442,7.829,7.829,390000.0
2015-03-02 13:40:00,10.33,10.37,10.32,10.36,164800.0,7.8366,7.8669,7.829,7.8593,164800.0
2015-03-02 13:50:00,10.36,10.36,10.31,10.32,228800.0,7.8593,7.8593,7.8214,7.829,228800.0
2015-03-02 14:00:00,10.32,10.36,10.31,10.34,4680800.0,7.829,7.8593,7.8214,7.8442,4680800.0
2015-03-02 14:10:00,10.34,10.34,10.32,10.33,156800.0,7.8442,7.8442,7.829,7.8366,156800.0
2015-03-02 14:20:00,10.33,10.34,10.31,10.33,380800.0,7.8366,7.8442,7.8214,7.8366,380800.0
2015-03-02 14:30:00,10.33,10.34,10.33,10.34,182400.0,7.8366,7.8442,7.8366,7.8442,182400.0
2015-03-02 14:40:00,10.34,10.37,10.34,10.37,172000.0,7.8442,7.8669,7.8442,7.8669,172000.0
2015-03-02 14:50:00,10.37,10.38,10.34,10.35,306000.0,7.8669,7.8745,7.8442,7.8517,306000.0
2015-03-02 15:00:00,10.35,10.37,10.34,10.36,1625200.0,7.8517,7.8669,7.8442,7.8593,1625200.0
2015-03-02 15:10:00,10.36,10.36,10.35,10.35,822000.0,7.8593,7.8593,7.8517,7.8517,822000.0
2015-03-02 15:20:00,10.35,10.36,10.31,10.33,580800.0,7.8517,7.8593,7.8214,7.8366,580800.0
2015-03-02 15:30:00,10.33,10.36,10.32,10.36,920400.0,7.8366,7.8593,7.829,7.8593,920400.0
2015-03-02 15:40:00,10.36,10.36,10.35,10.36,1010800.0,7.8593,7.8593,7.8517,7.8593,1010800.0
2015-03-02 15:50:00,10.36,10.38,10.35,10.38,2132400.0,7.8593,7.8745,7.8517,7.8745,2132400.0
2015-03-03 09:30:00,10.32,10.38,10.31,10.35,597200.0,7.829,7.8745,7.8214,7.8517,597200.0
2015-03-03 09:40:00,10.35,10.36,10.32,10.36,473600.0,7.8517,7.8593,7.829,7.8593,473600.0
2015-03-03 09:50:00,10.36,10.36,10.33,10.35,288000.0,7.8593,7.8593,7.8366,7.8517,288000.0
2015-03-03 10:00:00,10.35,10.38,10.34,10.38,368400.0,7.8517,7.8745,7.8442,7.8745,368400.0
2015-03-03 10:10:00,10.38,10.38,10.36,10.38,456000.0,7.8745,7.8745,7.8593,7.8745,456000.0
2015-03-03 10:20:00,10.38,10.38,10.28,10.34,1280400.0,7.8745,7.8745,7.7986,7.8442,1280400.0
2015-03-03 10:30:00,10.34,10.38,10.34,10.36,682400.0,7.8442,7.8745,7.8442,7.8593,682400.0
2015-03-03 10:40:00,10.36,10.38,10.35,10.37,615200.0,7.8593,7.8745,7.8517,7.8669,615200.0
2015-03-03 10:50:00,10.37,10.37,10.35,10.36,213200.0,7.8669,7.8669,7.8517,7.8593,213200.0
2015-03-03 11:00:00,10.36,10.36,10.33,10.35,248000.0,7.8593,7.8593,7.8366,7.8517,248000.0
2015-03-03 11:10:00,10.35,10.37,10.35,10.36,349200.0,7.8517,7.8669,7.8517,7.8593,349200.0
2015-03-03 11:20:00,10.36,10.38,10.34,10.34,658000.0,7.8593,7.8745,7.8442,7.8442,658000.0
2015-03-03 11:30:00,10.34,10.36,10.34,10.35,320400.0,7.8442,7.8593,7.8442,7.8517,320400.0
2015-03-03 11:40:00,10.35,10.35,10.3,10.3,577200.0,7.8517,7.8517,7.8138,7.8138,577200.0
2015-03-03 11:50:00,10.3,10.33,10.26,10.33,1070400.0,7.8138,7.8366,7.7835,7.8366,1070400.0
2015-03-03 12:00:00,10.33,10.34,10.32,10.32,154800.0,7.8366,7.8442,7.829,7.829,154800.0
2015-03-03 12:10:00,10.32,10.33,10.31,10.32,122400.0,7.829,7.8366,7.8214,7.829,122400.0
2015-03-03 12:20:00,10.32,10.32,10.29,10.29,204400.0,7.829,7.829,7.8062,7.8062,204400.0
2015-03-03 12:30:00,10.29,10.31,10.28,10.3,528000.0,7.8062,7.8214,7.7986,7.8138,528000.0
2015-03-03 12:40:00,10.3,10.31,10.3,10.3,237200.0,7.8138,7.8214,7.8138,7.8138,237200.0
2015-03-03 12:50:00,10.3,10.31,10.3,10.3,409600.0,7.8138,7.8214,7.8138,7.8138,409600.0
2015-03-03 13:00:00,10.3,10.3,10.3,10.3,278400.0,7.8138,7.8138,7.8138,7.8138,278400.0
2015-03-03 13:10:00,10.3,10.31,10.29,10.3,282800.0,7.8138,7.8214,7.8062,7.8138,282800.0
2015-03-03 13:20:00,10.3,10.31,10.3,10.3,498400.0,7.8138,7.8214,7.8138,7.8138,498400.0
2015-03-03 13:30:00,10.3,10.33,10.3,10.33,752000.0,7.8138,7.8366,7.8138,7.8366,752000.0
2015-03-03 13:40:00,10.33,10.36,10.33,10.35,184800.0,7.8366,7.8593,7.8366,7.8517,184800.0
2015-03-03 13:50:00,10.35,10.36,10.33,10.35,194400.0,7.8517,7.8593,7.8366,7.8517,194400.0
2015-03-03 14:00:00,10.36,10.36,10.34,10.35,321200.0,7.8593,7.8593,7.8442,7.8517,321200.0
2015-03-03 14:10:00,10.35,10.35,10.32,10.34,405200.0,7.8517,7.8517,7.829,7.8442,405200.0
2015-03-03 14:20:00,10.34,10.34,10.32,10.32,428000.0,7.8442,7.8442,7.829,7.829,428000.0
2015-03-03 14:30:00,10.32,10.34,10.31,10.33,245600.0,7.829,7.8442,7.8214,7.8366,245600.0
2015-03-03 14:40:00,10.33,10.33,10.32,10.33,148400.0,7.8366,7.8366,7.829,7.8366,148400.0
2015-03-03 14:50:00,10.34,10.34,10.32,10.34,224400.0,7.8442,7.8442,7.829,7.8442,224400.0
2015-03-03 15:00:00,10.34,10.34,10.32,10.32,378000.0,7.8442,7.8442,7.829,7.829,378000.0
2015-03-03 15:10:00,10.32,10.33,10.31,10.32,404800.0,7.829,7.8366,7.8214,7.829,404800.0
2015-03-03 15:20:00,10.31,10.34,10.29,10.34,9894800.0,7.8214,7.8442,7.8062,7.8442,9894800.0
2015-03-03 15:30:00,10.34,10.36,10.3,10.31,1437200.0,7.8442,7.8593,7.8138,7.8214,1437200.0
2015-03-03 15:40:00,10.31,10.31,10.29,10.3,1208800.0,7.8214,7.8214,7.8062,7.8138,1208800.0
2015-03-03 15:50:00,10.3,10.3,10.27,10.28,2719600.0,7.8138,7.8138,7.7911,7.7986,2719600.0
2015-03-04 09:30:00,10.0,10.1,9.89,9.99,2926800.0,7.5862,7.6621,7.5028,7.5786,2926800.0
2015-03-04 09:40:00,9.99,10.02,9.97,9.99,3324400.0,7.5786,7.6014,7.5635,7.5786,3324400.0
2015-03-04 09:50:00,9.99,10.03,9.97,9.99,1825600.0,7.5786,7.609,7.5635,7.5786,1825600.0
2015-03-04 10:00:00,9.99,10.0,9.93,9.95,1736400.0,7.5786,7.5862,7.5331,7.5483,1736400.0
2015-03-04 10:10:00,9.95,9.98,9.92,9.92,1759200.0,7.5483,7.5711,7.5255,7.5255,1759200.0
2015-03-04 10:20:00,9.92,9.97,9.9,9.97,1064000.0,7.5255,7.5635,7.5104,7.5635,1064000.0
2015-03-04 10:30:00,9.97,9.99,9.96,9.97,598400.0,7.5635,7.5786,7.5559,7.5635,598400.0
2015-03-04 10:40:00,9.97,9.98,9.93,9.94,918400.0,7.5635,7.5711,7.5331,7.5407,918400.0
2015-03-04 10:50:00,9.94,9.94,9.93,9.94,868800.0,7.5407,7.5407,7.5331,7.5407,868800.0
2015-03-04 11:00:00,9.94,9.96,9.92,9.94,1378800.0,7.5407,7.5559,7.5255,7.5407,1378800.0
2015-03-04 11:10:00,9.94,9.95,9.92,9.94,882400.0,7.5407,7.5483,7.5255,7.5407,882400.0
2015-03-04 11:20:00,9.94,9.94,9.91,9.93,719200.0,7.5407,7.5407,7.518,7.5331,719200.0
2015-03-04 11:30:00,9.93,9.94,9.92,9.94,441200.0,7.5331,7.5407,7.5255,7.5407,441200.0
2015-03-04 11:40:00,9.94,9.96,9.94,9.94,648400.0,7.5407,7.5559,7.5407,7.5407,648400.0
2015-03-04 11:50:00,9.94,9.94,9.91,9.92,718800.0,7.5407,7.5407,7.518,7.5255,718800.0
2015-03-04 12:00:00,9.92,9.92,9.9,9.91,332800.0,7.5255,7.5255,7.5104,7.518,332800.0
2015-03-04 12:10:00,9.91,9.92,9.87,9.88,926800.0,7.518,7.5255,7.4876,7.4952,926800.0
2015-03-04 12:20:00,9.88,9.9,9.87,9.9,458800.0,7.4952,7.5104,7.4876,7.5104,458800.0
2015-03-04 12:30:00,9.9,9.91,9.89,9.89,231600.0,7.5104,7.518,7.5028,7.5028,231600.0
2015-03-04 12:40:00,9.89,9.91,9.89,9.89,620000.0,7.5028,7.518,7.5028,7.5028,620000.0
2015-03-04 12:50:00,9.89,9.89,9.87,9.88,592800.0,7.5028,7.5028,7.4876,7.4952,592800.0
2015-03-04 13:00:00,9.88,9.9,9.88,9.9,540000.0,7.4952,7.5104,7.4952,7.5104,540000.0
2015-03-04 13:10:00,9.89,9.9,9.89,9.9,378800.0,7.5028,7.5104,7.5028,7.5104,378800.0
2015-03-04 13:20:00,9.9,9.91,9.9,9.9,346000.0,7.5104,7.518,7.5104,7.5104,346000.0
2015-03-04 13:30:00,9.9,9.93,9.89,9.93,506800.0,7.5104,7.5331,7.5028,7.5331,506800.0
2015-03-04 13:40:00,9.93,9.96,9.93,9.96,841200.0,7.5331,7.5559,7.5331,7.5559,841200.0
2015-03-04 13:50:00,9.96,9.98,9.96,9.97,949200.0,7.5559,7.5711,7.5559,7.5635,949200.0
2015-03-04 14:00:00,9.97,9.99,9.97,9.98,472000.0,7.5635,7.5786,7.5635,7.5711,472000.0
2015-03-04 14:10:00,9.98,9.99,9.97,9.98,490800.0,7.5711,7.5786,7.5635,7.5711,490800.0
2015-03-04 14:20:00,9.98,10.0,9.98,9.99,1270800.0,7.5711,7.5862,7.5711,7.5786,1270800.0
2015-03-04 14:30:00,9.99,10.0,9.99,9.99,683600.0,7.5786,7.5862,7.5786,7.5786,683600.0
2015-03-04 14:40:00,9.99,10.0,9.99,10.0,381600.0,7.5786,7.5862,7.5786,7.5862,381600.0
2015-03-04 14:50:00,9.99,10.0,9.99,10.0,515600.0,7.5786,7.5862,7.5786,7.5862,515600.0
2015-03-04 15:00:00,10.0,10.0,9.91,9.92,1254400.0,7.5862,7.5862,7.518,7.5255,1254400.0
2015-03-04 15:10:00,9.92,9.94,9.92,9.93,792000.0,7.5255,7.5407,7.5255,7.5331,792000.0
2015-03-04 15:20:00,9.93,9.94,9.93,9.94,532000.0,7.5331,7.5407,7.5331,7.5407,532000.0
2015-03-04 15:30:00,9.94,9.96,9.94,9.96,987600.0,7.5407,7.5559,7.5407,7.5559,987600.0
2015-03-04 15:40:00,9.96,9.96,9.93,9.94,2032800.0,7.5559,7.5559,7.5331,7.5407,2032800.0
2015-03-04 15:50:00,9.94,9.96,9.94,9.96,1804000.0,7.5407,7.5559,7.5407,7.5559,1804000.0
2015-03-05 09:30:00,9.94,10.0,9.9,9.92,585600.0,7.5407,7.5862,7.5104,7.5255,585600.0
2015-03-05 09:40:00,9.92,9.97,9.92,9.96,285200.0,7.5255,7.5635,7.5255,7.5559,285200.0
2015-03-05 09:50:00,9.96,9.99,9.96,9.99,248000.0,7.5559,7.5786,7.5559,7.5786,248000.0
2015-03-05 10:00:00,9.98,9.99,9.97,9.97,319200.0,7.5711,7.5786,7.5635,7.5635,319200.0
2015-03-05 10:10:00,9.97,10.01,9.97,9.99,292800.0,7.5635,7.5938,7.5635,7.5786,292800.0
2015-03-05 10:20:00,9.99,10.02,9.99,9.99,985200.0,7.5786,7.6014,7.5786,7.5786,985200.0
2015-03-05 10:30:00,9.99,10.0,9.99,10.0,354800.0,7.5786,7.5862,7.5786,7.5862,354800.0
2015-03-05 10:40:00,10.0,10.05,10.0,10.05,680800.0,7.5862,7.6242,7.5862,7.6242,680800.0
2015-03-05 10:50:00,10.04,10.07,10.04,10.06,1437600.0,7.6166,7.6393,7.6166,7.6317,1437600.0
2015-03-05 11:00:00,10.06,10.07,10.04,10.04,329600.0,7.6317,7.6393,7.6166,7.6166,329600.0
2015-03-05 11:10:00,10.04,10.05,10.01,10.02,913200.0,7.6166,7.6242,7.5938,7.6014,913200.0
2015-03-05 11:20:00,10.02,10.05,10.02,10.05,312800.0,7.6014,7.6242,7.6014,7.6242,312800.0
2015-03-05 11:30:00,10.04,10.07,10.04,10.07,428000.0,7.6166,7.6393,7.6166,7.6393,428000.0
2015-03-05 11:40:00,10.06,10.11,10.06,10.1,1288400.0,7.6317,7.6697,7.6317,7.6621,1288400.0
2015-03-05 11:50:00,10.1,10.15,10.09,10.15,1072000.0,7.6621,7.7,7.6545,7.7,1072000.0
2015-03-05 12:00:00,10.15,10.15,10.13,10.14,358400.0,7.7,7.7,7.6848,7.6924,358400.0
2015-03-05 12:10:00,10.15,10.15,10.13,10.13,423200.0,7.7,7.7,7.6848,7.6848,423200.0
2015-03-05 12:20:00,10.13,10.13,10.11,10.11,268000.0,7.6848,7.6848,7.6697,7.6697,268000.0
2015-03-05 12:30:00,10.11,10.13,10.1,10.11,284400.0,7.6697,7.6848,7.6621,7.6697,284400.0
2015-03-05 12:40:00,10.1,10.11,10.1,10.11,206000.0,7.6621,7.6697,7.6621,7.6697,206000.0
2015-03-05 12:50:00,10.1,10.11,10.09,10.1,446400.0,7.6621,7.6697,7.6545,7.6621,446400.0
2015-03-05 13:00:00,10.1,10.11,10.1,10.11,286800.0,7.6621,7.6697,7.6621,7.6697,286800.0
2015-03-05 13:10:00,10.11,10.11,10.07,10.08,314400.0,7.6697,7.6697,7.6393,7.6469,314400.0
2015-03-05 13:20:00,10.07,10.09,10.07,10.09,703200.0,7.6393,7.6545,7.6393,7.6545,703200.0
2015-03-05 13:30:00,10.09,10.11,10.09,10.11,218800.0,7.6545,7.6697,7.6545,7.6697,218800.0
2015-03-05 13:40:00,10.11,10.13,10.11,10.13,292000.0,7.6697,7.6848,7.6697,7.6848,292000.0
2015-03-05 13:50:00,10.13,10.13,10.12,10.13,250000.0,7.6848,7.6848,7.6773,7.6848,250000.0
2015-03-05 14:00:00,10.13,10.15,10.13,10.15,238000.0,7.6848,7.7,7.6848,7.7,238000.0
2015-03-05 14:10:00,10.14,10.15,10.14,10.15,210000.0,7.6924,7.7,7.6924,7.7,210000.0
2015-03-05 14:20:00,10.15,10.16,10.15,10.15,348800.0,7.7,7.7076,7.7,7.7,348800.0
2015-03-05 14:30:00,10.15,10.16,10.14,10.15,355600.0,7.7,7.7076,7.6924,7.7,355600.0
2015-03-05 14:40:00,10.15,10.16,10.13,10.15,456800.0,7.7,7.7076,7.6848,7.7,456800.0
2015-03-05 14:50:00,10.15,10.16,10.15,10.15,366000.0,7.7,7.7076,7.7,7.7,366000.0
2015-03-05 15:00:00,10.15,10.15,10.14,10.15,611200.0,7.7,7.7,7.6924,7.7,611200.0
2015-03-05 15:10:00,10.15,10.17,10.15,10.17,367200.0,7.7,7.7152,7.7,7.7152,367200.0
2015-03-05 15:20:00,10.17,10.19,10.17,10.18,568000.0,7.7152,7.7304,7.7152,7.7228,568000.0
2015-03-05 15:30:00,10.18,10.19,10.16,10.17,786400.0,7.7228,7.7304,7.7076,7.7152,786400.0
2015-03-05 15:40:00,10.17,10.18,10.16,10.18,895600.0,7.7152,7.7228,7.7076,7.7228,895600.0
2015-03-05 15:50:00,10.18,10.19,10.15,10.15,1121600.0,7.7228,7.7304,7.7,7.7,1121600.0
2015-03-06 09:30:00,10.08,10.1,10.05,10.08,308000.0,7.6469,7.6621,7.6242,7.6469,308000.0
2015-03-06 09:40:00,10.08,10.11,10.05,10.05,235600.0,7.6469,7.6697,7.6242,7.6242,235600.0
2015-03-06 09:50:00,10.06,10.08,10.03,10.06,157200.0,7.6317,7.6469,7.609,7.6317,157200.0
2015-03-06 10:00:00,10.05,10.07,10.04,10.06,134400.0,7.6242,7.6393,7.6166,7.6317,134400.0
2015-03-06 10:10:00,10.06,10.09,10.06,10.08,246800.0,7.6317,7.6545,7.6317,7.6469,246800.0
2015-03-06 10:20:00,10.08,10.1,10.07,10.09,206400.0,7.6469,7.6621,7.6393,7.6545,206400.0
2015-03-06 10:30:00,10.09,10.1,10.08,10.1,272000.0,7.6545,7.6621,7.6469,7.6621,272000.0
2015-03-06 10:40:00,10.1,10.11,10.09,10.1,172400.0,7.6621,7.6697,7.6545,7.6621,172400.0
2015-03-06 10:50:00,10.1,10.12,10.09,10.11,237600.0,7.6621,7.6773,7.6545,7.6697,237600.0
2015-03-06 11:00:00,10.11,10.12,10.09,10.11,315200.0,7.6697,7.6773,7.6545,7.6697,315200.0
2015-03-06 11:10:00,10.1,10.1,10.08,10.09,164400.0,7.6621,7.6621,7.6469,7.6545,164400.0
2015-03-06 11:20:00,10.09,10.11,10.09,10.1,126400.0,7.6545,7.6697,7.6545,7.6621,126400.0
2015-03-06 11:30:00,10.1,10.1,10.08,10.09,242000.0,7.6621,7.6621,7.6469,7.6545,242000.0
2015-03-06 11:40:00,10.1,10.1,10.08,10.1,216400.0,7.6621,7.6621,7.6469,7.6621,216400.0
2015-03-06 11:50:00,10.11,10.12,10.1,10.11,167600.0,7.6697,7.6773,7.6621,7.6697,167600.0
2015-03-06 12:00:00,10.11,10.11,10.08,10.08,276400.0,7.6697,7.6697,7.6469,7.6469,276400.0
2015-03-06 12:10:00,10.08,10.08,10.06,10.06,170400.0,7.6469,7.6469,7.6317,7.6317,170400.0
2015-03-06 12:20:00,10.06,10.08,10.06,10.07,133200.0,7.6317,7.6469,7.6317,7.6393,133200.0
2015-03-06 12:30:00,10.07,10.08,10.06,10.07,160800.0,7.6393,7.6469,7.6317,7.6393,160800.0
2015-03-06 12:40:00,10.08,10.1,10.07,10.09,132400.0,7.6469,7.6621,7.6393,7.6545,132400.0
2015-03-06 12:50:00,10.09,10.1,10.08,10.1,163200.0,7.6545,7.6621,7.6469,7.6621,163200.0
2015-03-06 13:00:00,10.1,10.11,10.09,10.1,188800.0,7.6621,7.6697,7.6545,7.6621,188800.0
2015-03-06 13:10:00,10.1,10.11,10.09,10.09,146800.0,7.6621,7.6697,7.6545,7.6545,146800.0
2015-03-06 13:20:00,10.1,10.11,10.09,10.11,168800.0,7.6621,7.6697,7.6545,7.6697,168800.0
2015-03-06 13:30:00,10.11,10.11,10.09,10.1,228400.0,7.6697,7.6697,7.6545,7.6621,228400.0
2015-03-06 13:40:00,10.1,10.11,10.09,10.1,133600.0,7.6621,7.6697,7.6545,7.6621,133600.0
2015-03-06 13:50:00,10.1,10.13,10.1,10.13,304400.0,7.6621,7.6848,7.6621,7.6848,304400.0
2015-03-06 14:00:00,10.13,10.15,10.12,10.15,292000.0,7.6848,7.7,7.6773,7.7,292000.0
2015-03-06 14:10:00,10.15,10.16,10.14,10.16,314000.0,7.7,7.7076,7.6924,7.7076,314000.0
2015-03-06 14:20:00,10.16,10.16,10.13,10.15,384400.0,7.7076,7.7076,7.6848,7.7,384400.0
2015-03-06 14:30:00,10.15,10.16,10.14,10.14,243600.0,7.7,7.7076,7.6924,7.6924,243600.0
2015-03-06 14:40:00,10.14,10.15,10.14,10.15,250400.0,7.6924,7.7,7.6924,7.7,250400.0
2015-03-06 14:50:00,10.15,10.16,10.15,10.15,270000.0,7.7,7.7076,7.7,7.7,270000.0
2015-03-06 15:00:00,10.15,10.17,10.15,10.17,427200.0,7.7,7.7152,7.7,7.7152,427200.0
2015-03-06 15:10:00,10.17,10.17,10.15,10.17,374000.0,7.7152,7.7152,7.7,7.7152,374000.0
2015-03-06 15:20:00,10.17,10.18,10.15,10.16,622800.0,7.7152,7.7228,7.7,7.7076,622800.0
2015-03-06 15:30:00,10.15,10.17,10.13,10.13,702400.0,7.7,7.7152,7.6848,7.6848,702400.0
2015-03-06 15:40:00,10.13,10.14,10.13,10.13,766400.0,7.6848,7.6924,7.6848,7.6848,766400.0
2015-03-06 15:50:00,10.13,10.14,10.13,10.13,1092000.0,7.6848,7.6924,7.6848,7.6848,1092000.0
2015-03-09 09:30:00,10.13,10.16,10.12,10.14,249200.0,7.6848,7.7076,7.6773,7.6924,249200.0
2015-03-09 09:40:00,10.14,10.15,10.12,10.13,132400.0,7.6924,7.7,7.6773,7.6848,132400.0
2015-03-09 09:50:00,10.13,10.13,10.1,10.11,130000.0,7.6848,7.6848,7.6621,7.6697,130000.0
2015-03-09 10:00:00,10.11,10.11,10.08,10.1,178800.0,7.6697,7.6697,7.6469,7.6621,178800.0
2015-03-09 10:10:00,10.1,10.1,10.07,10.09,228000.0,7.6621,7.6621,7.6393,7.6545,228000.0
2015-03-09 10:20:00,10.09,10.1,10.07,10.08,239600.0,7.6545,7.6621,7.6393,7.6469,239600.0
2015-03-09 10:30:00,10.08,10.11,10.07,10.1,148800.0,7.6469,7.6697,7.6393,7.6621,148800.0
2015-03-09 10:40:00,10.1,10.12,10.1,10.11,154000.0,7.6621,7.6773,7.6621,7.6697,154000.0
2015-03-09 10:50:00,10.11,10.12,10.1,10.12,106000.0,7.6697,7.6773,7.6621,7.6773,106000.0
2015-03-09 11:00:00,10.12,10.12,10.1,10.11,241200.0,7.6773,7.6773,7.6621,7.6697,241200.0
2015-03-09 11:10:00,10.12,10.13,10.11,10.11,120800.0,7.6773,7.6848,7.6697,7.6697,120800.0
2015-03-09 11:20:00,10.11,10.15,10.11,10.13,265200.0,7.6697,7.7,7.6697,7.6848,265200.0
2015-03-09 11:30:00,10.13,10.15,10.13,10.14,121200.0,7.6848,7.7,7.6848,7.6924,121200.0
2015-03-09 11:40:00,10.14,10.15,10.14,10.15,177600.0,7.6924,7.7,7.6924,7.7,177600.0
2015-03-09 11:50:00,10.15,10.15,10.14,10.15,272400.0,7.7,7.7,7.6924,7.7,272400.0
2015-03-09 12:00:00,10.15,10.17,10.15,10.16,235200.0,7.7,7.7152,7.7,7.7076,235200.0
2015-03-09 12:10:00,10.16,10.17,10.15,10.16,140000.0,7.7076,7.7152,7.7,7.7076,140000.0
2015-03-09 12:20:00,10.16,10.17,10.15,10.16,167200.0,7.7076,7.7152,7.7,7.7076,167200.0
2015-03-09 12:30:00,10.16,10.17,10.15,10.17,291600.0,7.7076,7.7152,7.7,7.7152,291600.0
2015-03-09 12:40:00,10.17,10.17,10.16,10.17,98800.0,7.7152,7.7152,7.7076,7.7152,98800.0
2015-03-09 12:50:00,10.17,10.18,10.17,10.18,327200.0,7.7152,7.7228,7.7152,7.7228,327200.0
2015-03-09 13:00:00,10.18,10.18,10.18,10.18,106000.0,7.7228,7.7228,7.7228,7.7228,106000.0
2015-03-09 13:10:00,10.18,10.19,10.18,10.18,197200.0,7.7228,7.7304,7.7228,7.7228,197200.0
2015-03-09 13:20:00,10.18,10.2,10.18,10.2,108400.0,7.7228,7.738,7.7228,7.738,108400.0
2015-03-09 13:30:00,10.2,10.21,10.19,10.21,183600.0,7.738,7.7455,7.7304,7.7455,183600.0
2015-03-09 13:40:00,10.21,10.23,10.2,10.22,362400.0,7.7455,7.7607,7.738,7.7531,362400.0
2015-03-09 13:50:00,10.22,10.22,10.21,10.22,142800.0,7.7531,7.7531,7.7455,7.7531,142800.0
2015-03-09 14:00:00,10.22,10.23,10.22,10.23,162000.0,7.7531,7.7607,7.7531,7.7607,162000.0
2015-03-09 14:10:00,10.23,10.24,10.22,10.22,153600.0,7.7607,7.7683,7.7531,7.7531,153600.0
2015-03-09 14:20:00,10.23,10.24,10.22,10.24,219600.0,7.7607,7.7683,7.7531,7.7683,219600.0
2015-03-09 14:30:00,10.24,10.24,10.22,10.23,297600.0,7.7683,7.7683,7.7531,7.7607,297600.0
2015-03-09 14:40:00,10.23,10.24,10.22,10.24,260400.0,7.7607,7.7683,7.7531,7.7683,260400.0
2015-03-09 14:50:00,10.24,10.24,10.22,10.23,235200.0,7.7683,7.7683,7.7531,7.7607,235200.0
2015-03-09 15:00:00,10.23,10.24,10.23,10.24,219600.0,7.7607,7.7683,7.7607,7.7683,219600.0
2015-03-09 15:10:00,10.24,10.25,10.24,10.24,278000.0,7.7683,7.7759,7.7683,7.7683,278000.0
2015-03-09 15:20:00,10.24,10.24,10.22,10.24,346000.0,7.7683,7.7683,7.7531,7.7683,346000.0
2015-03-09 15:30:00,10.24,10.25,10.24,10.24,550800.0,7.7683,7.7759,7.7683,7.7683,550800.0
2015-03-09 15:40:00,10.24,10.25,10.24,10.24,706400.0,7.7683,7.7759,7.7683,7.7683,706400.0
2015-03-09 15:50:00,10.24,10.24,10.22,10.22,1046000.0,7.7683,7.7683,7.7531,7.7531,1046000.0
2015-03-10 09:30:00,10.13,10.2,10.12,10.14,156800.0,7.6848,7.738,7.6773,7.6924,156800.0
2015-03-10 09:40:00,10.14,10.15,10.1,10.11,238400.0,7.6924,7.7,7.6621,7.6697,238400.0
2015-03-10 09:50:00,10.11,10.12,10.07,10.08,301200.0,7.6697,7.6773,7.6393,7.6469,301200.0
2015-03-10 10:00:00,10.08,10.09,10.06,10.08,264800.0,7.6469,7.6545,7.6317,7.6469,264800.0
2015-03-10 10:10:00,10.08,10.08,10.03,10.07,677600.0,7.6469,7.6469,7.609,7.6393,677600.0
2015-03-10 10:20:00,10.07,10.09,10.06,10.08,412800.0,7.6393,7.6545,7.6317,7.6469,412800.0
2015-03-10 10:30:00,10.08,10.1,10.08,10.1,278800.0,7.6469,7.6621,7.6469,7.6621,278800.0
2015-03-10 10:40:00,10.1,10.12,10.09,10.12,201600.0,7.6621,7.6773,7.6545,7.6773,201600.0
2015-03-10 10:50:00,10.12,10.13,10.11,10.11,229200.0,7.6773,7.6848,7.6697,7.6697,229200.0
2015-03-10 11:00:00,10.11,10.13,10.11,10.13,255200.0,7.6697,7.6848,7.6697,7.6848,255200.0
2015-03-10 11:10:00,10.13,10.15,10.13,10.15,111600.0,7.6848,7.7,7.6848,7.7,111600.0
2015-03-10 11:20:00,10.15,10.16,10.14,10.16,198800.0,7.7,7.7076,7.6924,7.7076,198800.0
2015-03-10 11:30:00,10.16,10.17,10.16,10.17,349600.0,7.7076,7.7152,7.7076,7.7152,349600.0
2015-03-10 11:40:00,10.17,10.18,10.17,10.18,346400.0,7.7152,7.7228,7.7152,7.7228,346400.0
2015-03-10 11:50:00,10.18,10.19,10.18,10.18,359600.0,7.7228,7.7304,7.7228,7.7228,359600.0
2015-03-10 12:00:00,10.18,10.19,10.17,10.18,226800.0,7.7228,7.7304,7.7152,7.7228,226800.0
2015-03-10 12:10:00,10.18,10.2,10.18,10.2,208400.0,7.7228,7.738,7.7228,7.738,208400.0
2015-03-10 12:20:00,10.2,10.2,10.18,10.19,202800.0,7.738,7.738,7.7228,7.7304,202800.0
2015-03-10 12:30:00,10.19,10.2,10.19,10.2,218400.0,7.7304,7.738,7.7304,7.738,218400.0
2015-03-10 12:40:00,10.2,10.21,10.19,10.2,203600.0,7.738,7.7455,7.7304,7.738,203600.0
2015-03-10 12:50:00,10.2,10.22,10.2,10.22,245200.0,7.738,7.7531,7.738,7.7531,245200.0
2015-03-10 13:00:00,10.22,10.23,10.21,10.21,319200.0,7.7531,7.7607,7.7455,7.7455,319200.0
2015-03-10 13:10:00,10.21,10.21,10.19,10.19,124400.0,7.7455,7.7455,7.7304,7.7304,124400.0
2015-03-10 13:20:00,10.19,10.22,10.19,10.22,195200.0,7.7304,7.7531,7.7304,7.7531,195200.0
2015-03-10 13:30:00,10.21,10.23,10.21,10.21,324400.0,7.7455,7.7607,7.7455,7.7455,324400.0
2015-03-10 13:40:00,10.21,10.23,10.21,10.22,150000.0,7.7455,7.7607,7.7455,7.7531,150000.0
2015-03-10 13:50:00,10.22,10.23,10.22,10.22,182400.0,7.7531,7.7607,7.7531,7.7531,182400.0
2015-03-10 14:00:00,10.22,10.23,10.22,10.22,141200.0,7.7531,7.7607,7.7531,7.7531,141200.0
2015-03-10 14:10:00,10.22,10.25,10.22,10.24,641200.0,7.7531,7.7759,7.7531,7.7683,641200.0
2015-03-10 14:20:00,10.24,10.24,10.22,10.22,211200.0,7.7683,7.7683,7.7531,7.7531,211200.0
2015-03-10 14:30:00,10.22,10.26,10.22,10.23,715200.0,7.7531,7.7835,7.7531,7.7607,715200.0
2015-03-10 14:40:00,10.23,10.24,10.22,10.24,324800.0,7.7607,7.7683,7.7531,7.7683,324800.0
2015-03-10 14:50:00,10.24,10.24,10.22,10.22,440800.0,7.7683,7.7683,7.7531,7.7531,440800.0
2015-03-10 15:00:00,10.22,10.22,10.2,10.2,353600.0,7.7531,7.7531,7.738,7.738,353600.0
2015-03-10 15:10:00,10.2,10.21,10.2,10.21,364000.0,7.738,7.7455,7.738,7.7455,364000.0
2015-03-10 15:20:00,10.21,10.22,10.19,10.19,202800.0,7.7455,7.7531,7.7304,7.7304,202800.0
2015-03-10 15:30:00,10.19,10.19,10.17,10.17,574400.0,7.7304,7.7304,7.7152,7.7152,574400.0
2015-03-10 15:40:00,10.17,10.18,10.16,10.17,456800.0,7.7152,7.7228,7.7076,7.7152,456800.0
2015-03-10 15:50:00,10.17,10.18,10.15,10.15,861600.0,7.7152,7.7228,7.7,7.7,861600.0
2015-03-11 09:30:00,10.18,10.22,10.15,10.21,510800.0,7.7228,7.7531,7.7,7.7455,510800.0
2015-03-11 09:40:00,10.22,10.22,10.15,10.16,322800.0,7.7531,7.7531,7.7,7.7076,322800.0
2015-03-11 09:50:00,10.16,10.17,10.11,10.12,254400.0,7.7076,7.7152,7.6697,7.6773,254400.0
2015-03-11 10:00:00,10.11,10.12,10.08,10.09,489600.0,7.6697,7.6773,7.6469,7.6545,489600.0
2015-03-11 10:10:00,10.09,10.11,10.08,10.11,168000.0,7.6545,7.6697,7.6469,7.6697,168000.0
2015-03-11 10:20:00,10.11,10.13,10.11,10.12,146000.0,7.6697,7.6848,7.6697,7.6773,146000.0
2015-03-11 10:30:00,10.12,10.12,10.09,10.11,178800.0,7.6773,7.6773,7.6545,7.6697,178800.0
2015-03-11 10:40:00,10.11,10.14,10.11,10.14,180800.0,7.6697,7.6924,7.6697,7.6924,180800.0
2015-03-11 10:50:00,10.13,10.14,10.13,10.13,224000.0,7.6848,7.6924,7.6848,7.6848,224000.0
2015-03-11 11:00:00,10.13,10.14,10.12,10.13,336000.0,7.6848,7.6924,7.6773,7.6848,336000.0
2015-03-11 11:10:00,10.13,10.14,10.13,10.13,382800.0,7.6848,7.6924,7.6848,7.6848,382800.0
2015-03-11 11:20:00,10.13,10.15,10.13,10.15,337200.0,7.6848,7.7,7.6848,7.7,337200.0
2015-03-11 11:30:00,10.15,10.15,10.14,10.15,409600.0,7.7,7.7,7.6924,7.7,409600.0
2015-03-11 11:40:00,10.15,10.16,10.15,10.15,470000.0,7.7,7.7076,7.7,7.7,470000.0
2015-03-11 11:50:00,10.15,10.18,10.15,10.17,329200.0,7.7,7.7228,7.7,7.7152,329200.0
2015-03-11 12:00:00,10.17,10.18,10.17,10.18,238400.0,7.7152,7.7228,7.7152,7.7228,238400.0
2015-03-11 12:10:00,10.18,10.18,10.17,10.18,329200.0,7.7228,7.7228,7.7152,7.7228,329200.0
2015-03-11 12:20:00,10.18,10.19,10.17,10.19,456000.0,7.7228,7.7304,7.7152,7.7304,456000.0
2015-03-11 12:30:00,10.19,10.19,10.18,10.19,170400.0,7.7304,7.7304,7.7228,7.7304,170400.0
2015-03-11 12:40:00,10.19,10.21,10.19,10.2,208400.0,7.7304,7.7455,7.7304,7.738,208400.0
2015-03-11 12:50:00,10.2,10.2,10.17,10.17,376000.0,7.738,7.738,7.7152,7.7152,376000.0
2015-03-11 13:00:00,10.17,10.17,10.14,10.15,290800.0,7.7152,7.7152,7.6924,7.7,290800.0
2015-03-11 13:10:00,10.15,10.16,10.15,10.16,370800.0,7.7,7.7076,7.7,7.7076,370800.0
2015-03-11 13:20:00,10.15,10.18,10.15,10.17,941600.0,7.7,7.7228,7.7,7.7152,941600.0
2015-03-11 13:30:00,10.17,10.17,10.15,10.16,162000.0,7.7152,7.7152,7.7,7.7076,162000.0
2015-03-11 13:40:00,10.16,10.16,10.15,10.15,238800.0,7.7076,7.7076,7.7,7.7,238800.0
2015-03-11 13:50:00,10.15,10.16,10.15,10.15,150800.0,7.7,7.7076,7.7,7.7,150800.0
2015-03-11 14:00:00,10.15,10.15,10.13,10.14,497600.0,7.7,7.7,7.6848,7.6924,497600.0
2015-03-11 14:10:00,10.14,10.14,10.12,10.13,458400.0,7.6924,7.6924,7.6773,7.6848,458400.0
2015-03-11 14:20:00,10.13,10.15,10.12,10.13,378400.0,7.6848,7.7,7.6773,7.6848,378400.0
2015-03-11 14:30:00,10.13,10.14,10.12,10.12,252000.0,7.6848,7.6924,7.6773,7.6773,252000.0
2015-03-11 14:40:00,10.12,10.12,10.09,10.12,395200.0,7.6773,7.6773,7.6545,7.6773,395200.0
2015-03-11 14:50:00,10.12,10.13,10.11,10.13,222000.0,7.6773,7.6848,7.6697,7.6848,222000.0
2015-03-11 15:00:00,10.13,10.13,10.11,10.12,265600.0,7.6848,7.6848,7.6697,7.6773,265600.0
2015-03-11 15:10:00,10.11,10.12,10.1,10.12,245600.0,7.6697,7.6773,7.6621,7.6773,245600.0
2015-03-11 15:20:00,10.12,10.12,10.1,10.1,340400.0,7.6773,7.6773,7.6621,7.6621,340400.0
2015-03-11 15:30:00,10.11,10.12,10.1,10.1,387200.0,7.6697,7.6773,7.6621,7.6621,387200.0
2015-03-11 15:40:00,10.1,10.11,10.1,10.11,360800.0,7.6621,7.6697,7.6621,7.6697,360800.0
2015-03-11 15:50:00,10.1,10.12,10.1,10.11,699600.0,7.6621,7.6773,7.6621,7.6697,699600.0
2015-03-12 09:30:00,10.2,10.22,10.19,10.19,377200.0,7.738,7.7531,7.7304,7.7304,377200.0
2015-03-12 09:40:00,10.2,10.2,10.16,10.18,210000.0,7.738,7.738,7.7076,7.7228,210000.0
2015-03-12 09:50:00,10.18,10.19,10.13,10.14,386400.0,7.7228,7.7304,7.6848,7.6924,386400.0
2015-03-12 10:00:00,10.14,10.15,10.08,10.09,297200.0,7.6924,7.7,7.6469,7.6545,297200.0
2015-03-12 10:10:00,10.09,10.13,10.09,10.09,573200.0,7.6545,7.6848,7.6545,7.6545,573200.0
2015-03-12 10:20:00,10.09,10.11,10.08,10.1,400800.0,7.6545,7.6697,7.6469,7.6621,400800.0
2015-03-12 10:30:00,10.1,10.11,10.09,10.1,279600.0,7.6621,7.6697,7.6545,7.6621,279600.0
2015-03-12 10:40:00,10.1,10.12,10.09,10.12,262800.0,7.6621,7.6773,7.6545,7.6773,262800.0
2015-03-12 10:50:00,10.11,10.13,10.11,10.13,164400.0,7.6697,7.6848,7.6697,7.6848,164400.0
2015-03-12 11:00:00,10.13,10.13,10.12,10.13,235600.0,7.6848,7.6848,7.6773,7.6848,235600.0
2015-03-12 11:10:00,10.13,10.16,10.12,10.15,189200.0,7.6848,7.7076,7.6773,7.7,189200.0
2015-03-12 11:20:00,10.15,10.16,10.15,10.15,318800.0,7.7,7.7076,7.7,7.7,318800.0
2015-03-12 11:30:00,10.16,10.16,10.14,10.15,260000.0,7.7076,7.7076,7.6924,7.7,260000.0
2015-03-12 11:40:00,10.15,10.19,10.15,10.18,465200.0,7.7,7.7304,7.7,7.7228,465200.0
2015-03-12 11:50:00,10.18,10.18,10.14,10.14,418800.0,7.7228,7.7228,7.6924,7.6924,418800.0
2015-03-12 12:00:00,10.15,10.15,10.14,10.15,382800.0,7.7,7.7,7.6924,7.7,382800.0
2015-03-12 12:10:00,10.15,10.17,10.14,10.16,330000.0,7.7,7.7152,7.6924,7.7076,330000.0
2015-03-12 12:20:00,10.16,10.17,10.12,10.13,281200.0,7.7076,7.7152,7.6773,7.6848,281200.0
2015-03-12 12:30:00,10.13,10.14,10.12,10.14,126000.0,7.6848,7.6924,7.6773,7.6924,126000.0
2015-03-12 12:40:00,10.14,10.17,10.13,10.17,123200.0,7.6924,7.7152,7.6848,7.7152,123200.0
2015-03-12 12:50:00,10.17,10.18,10.16,10.16,116000.0,7.7152,7.7228,7.7076,7.7076,116000.0
2015-03-12 13:00:00,10.16,10.17,10.16,10.17,148000.0,7.7076,7.7152,7.7076,7.7152,148000.0
2015-03-12 13:10:00,10.17,10.18,10.16,10.18,110800.0,7.7152,7.7228,7.7076,7.7228,110800.0
2015-03-12 13:20:00,10.18,10.18,10.17,10.18,186000.0,7.7228,7.7228,7.7152,7.7228,186000.0
2015-03-12 13:30:00,10.18,10.18,10.17,10.17,188000.0,7.7228,7.7228,7.7152,7.7152,188000.0
2015-03-12 13:40:00,10.17,10.17,10.15,10.15,162400.0,7.7152,7.7152,7.7,7.7,162400.0
2015-03-12 13:50:00,10.15,10.16,10.14,10.14,290400.0,7.7,7.7076,7.6924,7.6924,290400.0
2015-03-12 14:00:00,10.15,10.16,10.14,10.15,150000.0,7.7,7.7076,7.6924,7.7,150000.0
2015-03-12 14:10:00,10.15,10.16,10.14,10.15,298000.0,7.7,7.7076,7.6924,7.7,298000.0
2015-03-12 14:20:00,10.15,10.15,10.13,10.13,94800.0,7.7,7.7,7.6848,7.6848,94800.0
2015-03-12 14:30:00,10.13,10.15,10.13,10.13,177600.0,7.6848,7.7,7.6848,7.6848,177600.0
2015-03-12 14:40:00,10.13,10.15,10.13,10.14,362000.0,7.6848,7.7,7.6848,7.6924,362000.0
2015-03-12 14:50:00,10.14,10.2,10.14,10.2,461200.0,7.6924,7.738,7.6924,7.738,461200.0
2015-03-12 15:00:00,10.2,10.22,10.19,10.21,422000.0,7.738,7.7531,7.7304,7.7455,422000.0
2015-03-12 15:10:00,10.21,10.24,10.21,10.24,571200.0,7.7455,7.7683,7.7455,7.7683,571200.0
2015-03-12 15:20:00,10.23,10.24,10.22,10.23,517600.0,7.7607,7.7683,7.7531,7.7607,517600.0
2015-03-12 15:30:00,10.23,10.24,10.22,10.24,526800.0,7.7607,7.7683,7.7531,7.7683,526800.0
2015-03-12 15:40:00,10.23,10.26,10.23,10.26,691600.0,7.7607,7.7835,7.7607,7.7835,691600.0
2015-03-12 15:50:00,10.26,10.26,10.25,10.25,1028800.0,7.7835,7.7835,7.7759,7.7759,1028800.0
2015-03-13 09:30:00,10.3,10.3,10.13,10.15,358800.0,7.8138,7.8138,7.6848,7.7,358800.0
2015-03-13 09:40:00,10.15,10.15,10.1,10.11,208000.0,7.7,7.7,7.6621,7.6697,208000.0
2015-03-13 09:50:00,10.11,10.12,10.09,10.11,182000.0,7.6697,7.6773,7.6545,7.6697,182000.0
2015-03-13 10:00:00,10.11,10.12,10.06,10.06,319600.0,7.6697,7.6773,7.6317,7.6317,319600.0
2015-03-13 10:10:00,10.06,10.09,10.06,10.08,373200.0,7.6317,7.6545,7.6317,7.6469,373200.0
2015-03-13 10:20:00,10.09,10.1,10.06,10.09,388800.0,7.6545,7.6621,7.6317,7.6545,388800.0
2015-03-13 10:30:00,10.1,10.11,10.09,10.11,200800.0,7.6621,7.6697,7.6545,7.6697,200800.0
2015-03-13 10:40:00,10.1,10.11,10.1,10.1,200800.0,7.6621,7.6697,7.6621,7.6621,200800.0
2015-03-13 10:50:00,10.1,10.1,10.08,10.08,149200.0,7.6621,7.6621,7.6469,7.6469,149200.0
2015-03-13 11:00:00,10.08,10.1,10.08,10.1,205200.0,7.6469,7.6621,7.6469,7.6621,205200.0
2015-03-13 11:10:00,10.1,10.13,10.09,10.13,340000.0,7.6621,7.6848,7.6545,7.6848,340000.0
2015-03-13 11:20:00,10.13,10.13,10.12,10.13,163600.0,7.6848,7.6848,7.6773,7.6848,163600.0
2015-03-13 11:30:00,10.12,10.14,10.12,10.13,249600.0,7.6773,7.6924,7.6773,7.6848,249600.0
2015-03-13 11:40:00,10.13,10.13,10.1,10.12,105600.0,7.6848,7.6848,7.6621,7.6773,105600.0
2015-03-13 11:50:00,10.12,10.15,10.11,10.15,136800.0,7.6773,7.7,7.6697,7.7,136800.0
2015-03-13 12:00:00,10.15,10.15,10.13,10.14,127600.0,7.7,7.7,7.6848,7.6924,127600.0
2015-03-13 12:10:00,10.14,10.18,10.13,10.17,806000.0,7.6924,7.7228,7.6848,7.7152,806000.0
2015-03-13 12:20:00,10.18,10.18,10.15,10.15,271200.0,7.7228,7.7228,7.7,7.7,271200.0
2015-03-13 12:30:00,10.15,10.15,10.13,10.15,253600.0,7.7,7.7,7.6848,7.7,253600.0
2015-03-13 12:40:00,10.15,10.15,10.14,10.15,165600.0,7.7,7.7,7.6924,7.7,165600.0
2015-03-13 12:50:00,10.15,10.15,10.14,10.14,187200.0,7.7,7.7,7.6924,7.6924,187200.0
2015-03-13 13:00:00,10.15,10.17,10.14,10.17,158400.0,7.7,7.7152,7.6924,7.7152,158400.0
2015-03-13 13:10:00,10.16,10.17,10.12,10.13,248000.0,7.7076,7.7152,7.6773,7.6848,248000.0
2015-03-13 13:20:00,10.12,10.13,10.1,10.1,122800.0,7.6773,7.6848,7.6621,7.6621,122800.0
2015-03-13 13:30:00,10.11,10.11,10.1,10.11,126800.0,7.6697,7.6697,7.6621,7.6697,126800.0
2015-03-13 13:40:00,10.11,10.14,10.11,10.14,88800.0,7.6697,7.6924,7.6697,7.6924,88800.0
2015-03-13 13:50:00,10.14,10.15,10.14,10.15,98800.0,7.6924,7.7,7.6924,7.7,98800.0
2015-03-13 14:00:00,10.15,10.15,10.13,10.13,167600.0,7.7,7.7,7.6848,7.6848,167600.0
2015-03-13 14:10:00,10.13,10.16,10.13,10.15,96800.0,7.6848,7.7076,7.6848,7.7,96800.0
2015-03-13 14:20:00,10.15,10.15,10.14,10.15,93600.0,7.7,7.7,7.6924,7.7,93600.0
2015-03-13 14:30:00,10.15,10.15,10.15,10.15,84000.0,7.7,7.7,7.7,7.7,84000.0
2015-03-13 14:40:00,10.15,10.17,10.14,10.17,134000.0,7.7,7.7152,7.6924,7.7152,134000.0
2015-03-13 14:50:00,10.17,10.18,10.17,10.18,147200.0,7.7152,7.7228,7.7152,7.7228,147200.0
2015-03-13 15:00:00,10.18,10.2,10.18,10.19,230000.0,7.7228,7.738,7.7228,7.7304,230000.0
2015-03-13 15:10:00,10.2,10.21,10.19,10.2,221600.0,7.738,7.7455,7.7304,7.738,221600.0
2015-03-13 15:20:00,10.2,10.2,10.17,10.18,339200.0,7.738,7.738,7.7152,7.7228,339200.0
2015-03-13 15:30:00,10.18,10.21,10.18,10.21,330800.0,7.7228,7.7455,7.7228,7.7455,330800.0
2015-03-13 15:40:00,10.21,10.22,10.21,10.21,193200.0,7.7455,7.7531,7.7455,7.7455,193200.0
2015-03-13 15:50:00,10.21,10.23,10.2,10.21,533600.0,7.7455,7.7607,7.738,7.7455,533600.0
2015-03-16 09:30:00,10.23,10.27,10.2,10.21,262800.0,7.7607,7.7911,7.738,7.7455,262800.0
2015-03-16 09:40:00,10.22,10.26,10.22,10.25,85200.0,7.7531,7.7835,7.7531,7.7759,85200.0
2015-03-16 09:50:00,10.25,10.29,10.25,10.27,114800.0,7.7759,7.8062,7.7759,7.7911,114800.0
2015-03-16 10:00:00,10.26,10.27,10.25,10.26,80800.0,7.7835,7.7911,7.7759,7.7835,80800.0
2015-03-16 10:10:00,10.25,10.26,10.23,10.23,170800.0,7.7759,7.7835,7.7607,7.7607,170800.0
2015-03-16 10:20:00,10.24,10.27,10.23,10.26,123200.0,7.7683,7.7911,7.7607,7.7835,123200.0
2015-03-16 10:30:00,10.26,10.26,10.24,10.24,108000.0,7.7835,7.7835,7.7683,7.7683,108000.0
2015-03-16 10:40:00,10.23,10.24,10.22,10.23,170400.0,7.7607,7.7683,7.7531,7.7607,170400.0
2015-03-16 10:50:00,10.24,10.27,10.24,10.26,95200.0,7.7683,7.7911,7.7683,7.7835,95200.0
2015-03-16 11:00:00,10.26,10.29,10.26,10.29,84800.0,7.7835,7.8062,7.7835,7.8062,84800.0
2015-03-16 11:10:00,10.28,10.31,10.28,10.31,105200.0,7.7986,7.8214,7.7986,7.8214,105200.0
2015-03-16 11:20:00,10.31,10.32,10.3,10.3,156000.0,7.8214,7.829,7.8138,7.8138,156000.0
2015-03-16 11:30:00,10.3,10.31,10.29,10.29,171200.0,7.8138,7.8214,7.8062,7.8062,171200.0
2015-03-16 11:40:00,10.29,10.32,10.29,10.32,181200.0,7.8062,7.829,7.8062,7.829,181200.0
2015-03-16 11:50:00,10.32,10.32,10.31,10.31,121200.0,7.829,7.829,7.8214,7.8214,121200.0
2015-03-16 12:00:00,10.31,10.33,10.31,10.33,114800.0,7.8214,7.8366,7.8214,7.8366,114800.0
2015-03-16 12:10:00,10.33,10.34,10.31,10.31,264800.0,7.8366,7.8442,7.8214,7.8214,264800.0
2015-03-16 12:20:00,10.31,10.31,10.28,10.3,302400.0,7.8214,7.8214,7.7986,7.8138,302400.0
2015-03-16 12:30:00,10.3,10.31,10.3,10.31,45600.0,7.8138,7.8214,7.8138,7.8214,45600.0
2015-03-16 12:40:00,10.31,10.31,10.29,10.3,119600.0,7.8214,7.8214,7.8062,7.8138,119600.0
2015-03-16 12:50:00,10.3,10.31,10.3,10.31,16000.0,7.8138,7.8214,7.8138,7.8214,16000.0
2015-03-16 13:00:00,10.3,10.31,10.29,10.3,55600.0,7.8138,7.8214,7.8062,7.8138,55600.0
2015-03-16 13:10:00,10.3,10.31,10.3,10.31,66000.0,7.8138,7.8214,7.8138,7.8214,66000.0
2015-03-16 13:20:00,10.31,10.33,10.31,10.32,102400.0,7.8214,7.8366,7.8214,7.829,102400.0
2015-03-16 13:30:00,10.32,10.33,10.32,10.33,118400.0,7.829,7.8366,7.829,7.8366,118400.0
2015-03-16 13:40:00,10.33,10.33,10.32,10.33,116400.0,7.8366,7.8366,7.829,7.8366,116400.0
2015-03-16 13:50:00,10.33,10.33,10.32,10.32,166800.0,7.8366,7.8366,7.829,7.829,166800.0
2015-03-16 14:00:00,10.32,10.33,10.32,10.33,146000.0,7.829,7.8366,7.829,7.8366,146000.0
2015-03-16 14:10:00,10.33,10.33,10.31,10.31,199600.0,7.8366,7.8366,7.8214,7.8214,199600.0
2015-03-16 14:20:00,10.31,10.33,10.31,10.32,113200.0,7.8214,7.8366,7.8214,7.829,113200.0
2015-03-16 14:30:00,10.32,10.34,10.32,10.33,232000.0,7.829,7.8442,7.829,7.8366,232000.0
2015-03-16 14:40:00,10.33,10.35,10.32,10.35,124800.0,7.8366,7.8517,7.829,7.8517,124800.0
2015-03-16 14:50:00,10.34,10.35,10.33,10.35,308800.0,7.8442,7.8517,7.8366,7.8517,308800.0
2015-03-16 15:00:00,10.35,10.36,10.35,10.35,293600.0,7.8517,7.8593,7.8517,7.8517,293600.0
2015-03-16 15:10:00,10.35,10.36,10.34,10.34,373600.0,7.8517,7.8593,7.8442,7.8442,373600.0
2015-03-16 15:20:00,10.34,10.34,10.33,10.33,184400.0,7.8442,7.8442,7.8366,7.8366,184400.0
2015-03-16 15:30:00,10.33,10.35,10.33,10.34,317600.0,7.8366,7.8517,7.8366,7.8442,317600.0
2015-03-16 15:40:00,10.34,10.35,10.34,10.34,296800.0,7.8442,7.8517,7.8442,7.8442,296800.0
2015-03-16 15:50:00,10.34,10.35,10.34,10.34,982400.0,7.8442,7.8517,7.8442,7.8442,982400.0
2015-03-17 09:30:00,10.27,10.36,10.27,10.34,647600.0,7.7911,7.8593,7.7911,7.8442,647600.0
2015-03-17 09:40:00,10.34,10.43,10.34,10.43,712800.0,7.8442,7.9124,7.8442,7.9124,712800.0
2015-03-17 09:50:00,10.43,10.51,10.41,10.51,1574000.0,7.9124,7.9731,7.8973,7.9731,1574000.0
2015-03-17 10:00:00,10.51,10.51,10.48,10.5,702000.0,7.9731,7.9731,7.9504,7.9655,702000.0
2015-03-17 10:10:00,10.5,10.55,10.5,10.53,878400.0,7.9655,8.0035,7.9655,7.9883,878400.0
2015-03-17 10:20:00,10.53,10.59,10.49,10.59,789200.0,7.9883,8.0338,7.958,8.0338,789200.0
2015-03-17 10:30:00,10.58,10.59,10.49,10.49,664400.0,8.0262,8.0338,7.958,7.958,664400.0
2015-03-17 10:40:00,10.49,10.49,10.46,10.47,2049200.0,7.958,7.958,7.9352,7.9428,2049200.0
2015-03-17 10:50:00,10.47,10.51,10.47,10.5,1091200.0,7.9428,7.9731,7.9428,7.9655,1091200.0
2015-03-17 11:00:00,10.5,10.5,10.48,10.5,1150000.0,7.9655,7.9655,7.9504,7.9655,1150000.0
2015-03-17 11:10:00,10.5,10.5,10.48,10.49,784400.0,7.9655,7.9655,7.9504,7.958,784400.0
2015-03-17 11:20:00,10.49,10.5,10.48,10.49,517600.0,7.958,7.9655,7.9504,7.958,517600.0
2015-03-17 11:30:00,10.5,10.5,10.49,10.49,986800.0,7.9655,7.9655,7.958,7.958,986800.0
2015-03-17 11:40:00,10.49,10.5,10.49,10.5,463600.0,7.958,7.9655,7.958,7.9655,463600.0
2015-03-17 11:50:00,10.5,10.53,10.49,10.5,413600.0,7.9655,7.9883,7.958,7.9655,413600.0
2015-03-17 12:00:00,10.5,10.51,10.48,10.49,265600.0,7.9655,7.9731,7.9504,7.958,265600.0
2015-03-17 12:10:00,10.49,10.52,10.46,10.5,720800.0,7.958,7.9807,7.9352,7.9655,720800.0
2015-03-17 12:20:00,10.49,10.53,10.49,10.51,466800.0,7.958,7.9883,7.958,7.9731,466800.0
2015-03-17 12:30:00,10.51,10.51,10.49,10.49,233600.0,7.9731,7.9731,7.958,7.958,233600.0
2015-03-17 12:40:00,10.49,10.51,10.49,10.5,246400.0,7.958,7.9731,7.958,7.9655,246400.0
2015-03-17 12:50:00,10.5,10.53,10.49,10.53,185600.0,7.9655,7.9883,7.958,7.9883,185600.0
2015-03-17 13:00:00,10.52,10.53,10.51,10.53,234400.0,7.9807,7.9883,7.9731,7.9883,234400.0
2015-03-17 13:10:00,10.53,10.54,10.53,10.53,152400.0,7.9883,7.9959,7.9883,7.9883,152400.0
2015-03-17 13:20:00,10.53,10.54,10.52,10.52,376800.0,7.9883,7.9959,7.9807,7.9807,376800.0
2015-03-17 13:30:00,10.52,10.53,10.52,10.52,353600.0,7.9807,7.9883,7.9807,7.9807,353600.0
2015-03-17 13:40:00,10.52,10.52,10.51,10.52,365600.0,7.9807,7.9807,7.9731,7.9807,365600.0
2015-03-17 13:50:00,10.52,10.58,10.52,10.56,425200.0,7.9807,8.0262,7.9807,8.0111,425200.0
2015-03-17 14:00:00,10.56,10.6,10.55,10.58,494800.0,8.0111,8.0414,8.0035,8.0262,494800.0
2015-03-17 14:10:00,10.58,10.61,10.58,10.59,439200.0,8.0262,8.049,8.0262,8.0338,439200.0
2015-03-17 14:20:00,10.59,10.61,10.59,10.6,299600.0,8.0338,8.049,8.0338,8.0414,299600.0
2015-03-17 14:30:00,10.6,10.62,10.6,10.61,518000.0,8.0414,8.0566,8.0414,8.049,518000.0
2015-03-17 14:40:00,10.61,10.88,10.6,10.65,1242400.0,8.049,8.2538,8.0414,8.0793,1242400.0
2015-03-17 14:50:00,10.64,10.68,10.63,10.67,1324800.0,8.0717,8.1021,8.0642,8.0945,1324800.0
2015-03-17 15:00:00,10.67,10.67,10.63,10.65,901600.0,8.0945,8.0945,8.0642,8.0793,901600.0
2015-03-17 15:10:00,10.65,10.65,10.61,10.65,1431200.0,8.0793,8.0793,8.049,8.0793,1431200.0
2015-03-17 15:20:00,10.65,10.67,10.61,10.65,1257600.0,8.0793,8.0945,8.049,8.0793,1257600.0
2015-03-17 15:30:00,10.65,10.69,10.65,10.67,1016000.0,8.0793,8.1097,8.0793,8.0945,1016000.0
2015-03-17 15:40:00,10.67,10.68,10.65,10.65,1241600.0,8.0945,8.1021,8.0793,8.0793,1241600.0
2015-03-17 15:50:00,10.65,10.66,10.64,10.65,2080800.0,8.0793,8.0869,8.0717,8.0793,2080800.0
2015-03-18 09:30:00,10.63,10.63,10.56,10.6,600000.0,8.0642,8.0642,8.0111,8.0414,600000.0
2015-03-18 09:40:00,10.6,10.61,10.58,10.58,234000.0,8.0414,8.049,8.0262,8.0262,234000.0
2015-03-18 09:50:00,10.59,10.6,10.58,10.59,283200.0,8.0338,8.0414,8.0262,8.0338,283200.0
2015-03-18 10:00:00,10.59,10.64,10.59,10.64,254000.0,8.0338,8.0717,8.0338,8.0717,254000.0
2015-03-18 10:10:00,10.64,10.65,10.6,10.61,348800.0,8.0717,8.0793,8.0414,8.049,348800.0
2015-03-18 10:20:00,10.61,10.63,10.6,10.63,276400.0,8.049,8.0642,8.0414,8.0642,276400.0
2015-03-18 10:30:00,10.63,10.63,10.6,10.61,266800.0,8.0642,8.0642,8.0414,8.049,266800.0
2015-03-18 10:40:00,10.6,10.61,10.6,10.6,385200.0,8.0414,8.049,8.0414,8.0414,385200.0
2015-03-18 10:50:00,10.6,10.61,10.6,10.61,265200.0,8.0414,8.049,8.0414,8.049,265200.0
2015-03-18 11:00:00,10.61,10.61,10.57,10.58,242800.0,8.049,8.049,8.0186,8.0262,242800.0
2015-03-18 11:10:00,10.58,10.6,10.57,10.59,283600.0,8.0262,8.0414,8.0186,8.0338,283600.0
2015-03-18 11:20:00,10.59,10.61,10.58,10.59,334000.0,8.0338,8.049,8.0262,8.0338,334000.0
2015-03-18 11:30:00,10.59,10.59,10.56,10.56,165600.0,8.0338,8.0338,8.0111,8.0111,165600.0
2015-03-18 11:40:00,10.56,10.58,10.56,10.56,160800.0,8.0111,8.0262,8.0111,8.0111,160800.0
2015-03-18 11:50:00,10.56,10.57,10.56,10.56,216800.0,8.0111,8.0186,8.0111,8.0111,216800.0
2015-03-18 12:00:00,10.56,10.57,10.56,10.56,270400.0,8.0111,8.0186,8.0111,8.0111,270400.0
2015-03-18 12:10:00,10.56,10.59,10.56,10.59,492000.0,8.0111,8.0338,8.0111,8.0338,492000.0
2015-03-18 12:20:00,10.59,10.61,10.59,10.61,258800.0,8.0338,8.049,8.0338,8.049,258800.0
2015-03-18 12:30:00,10.61,10.61,10.56,10.58,179200.0,8.049,8.049,8.0111,8.0262,179200.0
2015-03-18 12:40:00,10.58,10.58,10.56,10.56,153600.0,8.0262,8.0262,8.0111,8.0111,153600.0
2015-03-18 12:50:00,10.56,10.6,10.56,10.59,707200.0,8.0111,8.0414,8.0111,8.0338,707200.0
2015-03-18 13:00:00,10.59,10.59,10.56,10.56,203200.0,8.0338,8.0338,8.0111,8.0111,203200.0
2015-03-18 13:10:00,10.56,10.58,10.56,10.56,300800.0,8.0111,8.0262,8.0111,8.0111,300800.0
2015-03-18 13:20:00,10.56,10.58,10.56,10.57,761600.0,8.0111,8.0262,8.0111,8.0186,761600.0
2015-03-18 13:30:00,10.57,10.57,10.54,10.55,394400.0,8.0186,8.0186,7.9959,8.0035,394400.0
2015-03-18 13:40:00,10.55,10.55,10.53,10.55,283200.0,8.0035,8.0035,7.9883,8.0035,283200.0
2015-03-18 13:50:00,10.55,10.56,10.53,10.55,476000.0,8.0035,8.0111,7.9883,8.0035,476000.0
2015-03-18 14:00:00,10.55,10.7,10.55,10.66,579600.0,8.0035,8.1173,8.0035,8.0869,579600.0
2015-03-18 14:10:00,10.66,10.71,10.65,10.71,300400.0,8.0869,8.1249,8.0793,8.1249,300400.0
2015-03-18 14:20:00,10.71,10.72,10.69,10.7,444000.0,8.1249,8.1324,8.1097,8.1173,444000.0
2015-03-18 14:30:00,10.71,10.72,10.7,10.71,486800.0,8.1249,8.1324,8.1173,8.1249,486800.0
2015-03-18 14:40:00,10.71,10.73,10.69,10.7,875600.0,8.1249,8.14,8.1097,8.1173,875600.0
2015-03-18 14:50:00,10.7,10.72,10.68,10.69,438000.0,8.1173,8.1324,8.1021,8.1097,438000.0
2015-03-18 15:00:00,10.69,10.71,10.68,10.69,559600.0,8.1097,8.1249,8.1021,8.1097,559600.0
2015-03-18 15:10:00,10.69,10.73,10.68,10.72,559600.0,8.1097,8.14,8.1021,8.1324,559600.0
2015-03-18 15:20:00,10.72,10.73,10.7,10.72,498400.0,8.1324,8.14,8.1173,8.1324,498400.0
2015-03-18 15:30:00,10.72,10.74,10.72,10.72,543600.0,8.1324,8.1476,8.1324,8.1324,543600.0
2015-03-18 15:40:00,10.72,10.73,10.7,10.7,551600.0,8.1324,8.14,8.1173,8.1173,551600.0
2015-03-18 15:50:00,10.7,10.72,10.7,10.71,1114400.0,8.1173,8.1324,8.1173,8.1249,1114400.0
2015-03-19 09:30:00,10.69,10.7,10.61,10.61,162800.0,8.1097,8.1173,8.049,8.049,162800.0
2015-03-19 09:40:00,10.62,10.62,10.6,10.62,98400.0,8.0566,8.0566,8.0414,8.0566,98400.0
2015-03-19 09:50:00,10.62,10.63,10.59,10.63,238800.0,8.0566,8.0642,8.0338,8.0642,238800.0
2015-03-19 10:00:00,10.63,10.67,10.63,10.65,182400.0,8.0642,8.0945,8.0642,8.0793,182400.0
2015-03-19 10:10:00,10.65,10.66,10.64,10.64,144000.0,8.0793,8.0869,8.0717,8.0717,144000.0
2015-03-19 10:20:00,10.64,10.64,10.6,10.61,264400.0,8.0717,8.0717,8.0414,8.049,264400.0
2015-03-19 10:30:00,10.61,10.61,10.59,10.6,126800.0,8.049,8.049,8.0338,8.0414,126800.0
2015-03-19 10:40:00,10.6,10.6,10.58,10.59,351200.0,8.0414,8.0414,8.0262,8.0338,351200.0
2015-03-19 10:50:00,10.59,10.62,10.59,10.62,258000.0,8.0338,8.0566,8.0338,8.0566,258000.0
2015-03-19 11:00:00,10.62,10.65,10.62,10.65,475600.0,8.0566,8.0793,8.0566,8.0793,475600.0
2015-03-19 11:10:00,10.64,10.65,10.64,10.65,347200.0,8.0717,8.0793,8.0717,8.0793,347200.0
2015-03-19 11:20:00,10.65,10.67,10.65,10.65,396400.0,8.0793,8.0945,8.0793,8.0793,396400.0
2015-03-19 11:30:00,10.65,10.65,10.6,10.61,176800.0,8.0793,8.0793,8.0414,8.049,176800.0
2015-03-19 11:40:00,10.61,10.61,10.59,10.6,241600.0,8.049,8.049,8.0338,8.0414,241600.0
2015-03-19 11:50:00,10.59,10.61,10.59,10.6,243200.0,8.0338,8.049,8.0338,8.0414,243200.0
2015-03-19 12:00:00,10.6,10.62,10.6,10.62,152000.0,8.0414,8.0566,8.0414,8.0566,152000.0
2015-03-19 12:10:00,10.62,10.62,10.61,10.62,234000.0,8.0566,8.0566,8.049,8.0566,234000.0
2015-03-19 12:20:00,10.62,10.62,10.61,10.62,200000.0,8.0566,8.0566,8.049,8.0566,200000.0
2015-03-19 12:30:00,10.62,10.62,10.6,10.6,161200.0,8.0566,8.0566,8.0414,8.0414,161200.0
2015-03-19 12:40:00,10.6,10.61,10.59,10.6,182400.0,8.0414,8.049,8.0338,8.0414,182400.0
2015-03-19 12:50:00,10.6,10.61,10.58,10.59,129200.0,8.0414,8.049,8.0262,8.0338,129200.0
2015-03-19 13:00:00,10.6,10.61,10.58,10.6,216000.0,8.0414,8.049,8.0262,8.0414,216000.0
2015-03-19 13:10:00,10.6,10.63,10.6,10.63,155200.0,8.0414,8.0642,8.0414,8.0642,155200.0
2015-03-19 13:20:00,10.63,10.64,10.61,10.62,164000.0,8.0642,8.0717,8.049,8.0566,164000.0
2015-03-19 13:30:00,10.62,10.62,10.61,10.61,119200.0,8.0566,8.0566,8.049,8.049,119200.0
2015-03-19 13:40:00,10.62,10.62,10.59,10.6,150800.0,8.0566,8.0566,8.0338,8.0414,150800.0
2015-03-19 13:50:00,10.6,10.61,10.59,10.59,145600.0,8.0414,8.049,8.0338,8.0338,145600.0
2015-03-19 14:00:00,10.59,10.6,10.58,10.59,211200.0,8.0338,8.0414,8.0262,8.0338,211200.0
2015-03-19 14:10:00,10.59,10.61,10.59,10.59,200800.0,8.0338,8.049,8.0338,8.0338,200800.0
2015-03-19 14:20:00,10.59,10.59,10.57,10.58,167200.0,8.0338,8.0338,8.0186,8.0262,167200.0
2015-03-19 14:30:00,10.58,10.59,10.56,10.58,161200.0,8.0262,8.0338,8.0111,8.0262,161200.0
2015-03-19 14:40:00,10.58,10.59,10.58,10.58,116000.0,8.0262,8.0338,8.0262,8.0262,116000.0
2015-03-19 14:50:00,10.58,10.6,10.58,10.59,151600.0,8.0262,8.0414,8.0262,8.0338,151600.0
2015-03-19 15:00:00,10.59,10.59,10.58,10.58,237200.0,8.0338,8.0338,8.0262,8.0262,237200.0
2015-03-19 15:10:00,10.58,10.59,10.58,10.59,236000.0,8.0262,8.0338,8.0262,8.0338,236000.0
2015-03-19 15:20:00,10.59,10.6,10.58,10.59,342000.0,8.0338,8.0414,8.0262,8.0338,342000.0
2015-03-19 15:30:00,10.59,10.62,10.59,10.61,305600.0,8.0338,8.0566,8.0338,8.049,305600.0
2015-03-19 15:40:00,10.61,10.62,10.59,10.61,256800.0,8.049,8.0566,8.0338,8.049,256800.0
2015-03-19 15:50:00,10.61,10.62,10.61,10.62,561200.0,8.049,8.0566,8.049,8.0566,561200.0
2015-03-20 09:30:00,10.7,10.74,10.61,10.61,1770000.0,8.1173,8.1476,8.049,8.049,1770000.0
2015-03-20 09:40:00,10.61,10.62,10.57,10.58,1013600.0,8.049,8.0566,8.0186,8.0262,1013600.0
2015-03-20 09:50:00,10.58,10.6,10.57,10.58,230000.0,8.0262,8.0414,8.0186,8.0262,230000.0
2015-03-20 10:00:00,10.58,10.59,10.56,10.57,214000.0,8.0262,8.0338,8.0111,8.0186,214000.0
2015-03-20 10:10:00,10.57,10.61,10.57,10.6,88800.0,8.0186,8.049,8.0186,8.0414,88800.0
2015-03-20 10:20:00,10.6,10.6,10.59,10.59,113600.0,8.0414,8.0414,8.0338,8.0338,113600.0
2015-03-20 10:30:00,10.59,10.6,10.58,10.6,109600.0,8.0338,8.0414,8.0262,8.0414,109600.0
2015-03-20 10:40:00,10.59,10.6,10.59,10.59,258400.0,8.0338,8.0414,8.0338,8.0338,258400.0
2015-03-20 10:50:00,10.59,10.59,10.57,10.59,266400.0,8.0338,8.0338,8.0186,8.0338,266400.0
2015-03-20 11:00:00,10.59,10.6,10.57,10.57,214400.0,8.0338,8.0414,8.0186,8.0186,214400.0
2015-03-20 11:10:00,10.57,10.57,10.56,10.57,269600.0,8.0186,8.0186,8.0111,8.0186,269600.0
2015-03-20 11:20:00,10.57,10.58,10.56,10.57,371600.0,8.0186,8.0262,8.0111,8.0186,371600.0
2015-03-20 11:30:00,10.57,10.58,10.56,10.57,326400.0,8.0186,8.0262,8.0111,8.0186,326400.0
2015-03-20 11:40:00,10.57,10.58,10.56,10.56,562800.0,8.0186,8.0262,8.0111,8.0111,562800.0
2015-03-20 11:50:00,10.57,10.58,10.56,10.57,229200.0,8.0186,8.0262,8.0111,8.0186,229200.0
2015-03-20 12:00:00,10.58,10.58,10.57,10.58,562000.0,8.0262,8.0262,8.0186,8.0262,562000.0
2015-03-20 12:10:00,10.58,10.59,10.58,10.58,211200.0,8.0262,8.0338,8.0262,8.0262,211200.0
2015-03-20 12:20:00,10.58,10.62,10.58,10.62,260400.0,8.0262,8.0566,8.0262,8.0566,260400.0
2015-03-20 12:30:00,10.62,10.62,10.61,10.61,142400.0,8.0566,8.0566,8.049,8.049,142400.0
2015-03-20 12:40:00,10.61,10.62,10.61,10.61,151600.0,8.049,8.0566,8.049,8.049,151600.0
2015-03-20 12:50:00,10.61,10.62,10.61,10.61,154000.0,8.049,8.0566,8.049,8.049,154000.0
2015-03-20 13:00:00,10.61,10.62,10.61,10.62,234400.0,8.049,8.0566,8.049,8.0566,234400.0
2015-03-20 13:10:00,10.61,10.62,10.61,10.61,164800.0,8.049,8.0566,8.049,8.049,164800.0
2015-03-20 13:20:00,10.61,10.62,10.61,10.61,201600.0,8.049,8.0566,8.049,8.049,201600.0
2015-03-20 13:30:00,10.61,10.62,10.6,10.61,303600.0,8.049,8.0566,8.0414,8.049,303600.0
2015-03-20 13:40:00,10.61,10.62,10.6,10.62,271200.0,8.049,8.0566,8.0414,8.0566,271200.0
2015-03-20 13:50:00,10.62,10.62,10.61,10.61,205200.0,8.0566,8.0566,8.049,8.049,205200.0
2015-03-20 14:00:00,10.61,10.62,10.6,10.61,762800.0,8.049,8.0566,8.0414,8.049,762800.0
2015-03-20 14:10:00,10.61,10.62,10.61,10.61,256400.0,8.049,8.0566,8.049,8.049,256400.0
2015-03-20 14:20:00,10.61,10.61,10.6,10.61,196400.0,8.049,8.049,8.0414,8.049,196400.0
2015-03-20 14:30:00,10.61,10.61,10.6,10.6,2202800.0,8.049,8.049,8.0414,8.0414,2202800.0
2015-03-20 14:40:00,10.6,10.6,10.58,10.58,192400.0,8.0414,8.0414,8.0262,8.0262,192400.0
2015-03-20 14:50:00,10.58,10.6,10.58,10.59,322400.0,8.0262,8.0414,8.0262,8.0338,322400.0
2015-03-20 15:00:00,10.6,10.6,10.58,10.59,712800.0,8.0414,8.0414,8.0262,8.0338,712800.0
2015-03-20 15:10:00,10.59,10.59,10.55,10.55,287600.0,8.0338,8.0338,8.0035,8.0035,287600.0
2015-03-20 15:20:00,10.55,10.55,10.54,10.55,395200.0,8.0035,8.0035,7.9959,8.0035,395200.0
2015-03-20 15:30:00,10.55,10.57,10.54,10.57,354000.0,8.0035,8.0186,7.9959,8.0186,354000.0
2015-03-20 15:40:00,10.57,10.58,10.56,10.56,490800.0,8.0186,8.0262,8.0111,8.0111,490800.0
2015-03-20 15:50:00,10.57,10.58,10.56,10.58,1763200.0,8.0186,8.0262,8.0111,8.0262,1763200.0
2015-03-23 09:30:00,10.58,10.61,10.5,10.54,623600.0,8.0262,8.049,7.9655,7.9959,623600.0
2015-03-23 09:40:00,10.55,10.55,10.5,10.52,178400.0,8.0035,8.0035,7.9655,7.9807,178400.0
2015-03-23 09:50:00,10.52,10.53,10.49,10.49,640000.0,7.9807,7.9883,7.958,7.958,640000.0
2015-03-23 10:00:00,10.49,10.5,10.47,10.49,384800.0,7.958,7.9655,7.9428,7.958,384800.0
2015-03-23 10:10:00,10.49,10.54,10.49,10.54,263200.0,7.958,7.9959,7.958,7.9959,263200.0
2015-03-23 10:20:00,10.54,10.54,10.52,10.53,423200.0,7.9959,7.9959,7.9807,7.9883,423200.0
2015-03-23 10:30:00,10.53,10.54,10.52,10.52,150400.0,7.9883,7.9959,7.9807,7.9807,150400.0
2015-03-23 10:40:00,10.52,10.54,10.52,10.52,118800.0,7.9807,7.9959,7.9807,7.9807,118800.0
2015-03-23 10:50:00,10.52,10.55,10.52,10.55,868400.0,7.9807,8.0035,7.9807,8.0035,868400.0
2015-03-23 11:00:00,10.55,10.56,10.54,10.54,288400.0,8.0035,8.0111,7.9959,7.9959,288400.0
2015-03-23 11:10:00,10.54,10.55,10.53,10.55,289600.0,7.9959,8.0035,7.9883,8.0035,289600.0
2015-03-23 11:20:00,10.55,10.55,10.53,10.54,186000.0,8.0035,8.0035,7.9883,7.9959,186000.0
2015-03-23 11:30:00,10.54,10.58,10.54,10.58,623200.0,7.9959,8.0262,7.9959,8.0262,623200.0
2015-03-23 11:40:00,10.58,10.58,10.56,10.56,142000.0,8.0262,8.0262,8.0111,8.0111,142000.0
2015-03-23 11:50:00,10.56,10.57,10.54,10.55,377200.0,8.0111,8.0186,7.9959,8.0035,377200.0
2015-03-23 12:00:00,10.55,10.55,10.53,10.55,156000.0,8.0035,8.0035,7.9883,8.0035,156000.0
2015-03-23 12:10:00,10.54,10.55,10.53,10.54,262800.0,7.9959,8.0035,7.9883,7.9959,262800.0
2015-03-23 12:20:00,10.54,10.57,10.54,10.57,128800.0,7.9959,8.0186,7.9959,8.0186,128800.0
2015-03-23 12:30:00,10.57,10.59,10.56,10.57,248800.0,8.0186,8.0338,8.0111,8.0186,248800.0
2015-03-23 12:40:00,10.58,10.59,10.57,10.58,191200.0,8.0262,8.0338,8.0186,8.0262,191200.0
2015-03-23 12:50:00,10.58,10.6,10.58,10.58,474000.0,8.0262,8.0414,8.0262,8.0262,474000.0
2015-03-23 13:00:00,10.58,10.58,10.56,10.58,333600.0,8.0262,8.0262,8.0111,8.0262,333600.0
2015-03-23 13:10:00,10.58,10.59,10.56,10.58,416000.0,8.0262,8.0338,8.0111,8.0262,416000.0
2015-03-23 13:20:00,10.58,10.58,10.58,10.58,190000.0,8.0262,8.0262,8.0262,8.0262,190000.0
2015-03-23 13:30:00,10.58,10.58,10.57,10.58,351600.0,8.0262,8.0262,8.0186,8.0262,351600.0
2015-03-23 13:40:00,10.58,10.58,10.58,10.58,363200.0,8.0262,8.0262,8.0262,8.0262,363200.0
2015-03-23 13:50:00,10.58,10.6,10.58,10.58,570000.0,8.0262,8.0414,8.0262,8.0262,570000.0
2015-03-23 14:00:00,10.58,10.62,10.58,10.62,179600.0,8.0262,8.0566,8.0262,8.0566,179600.0
2015-03-23 14:10:00,10.62,10.64,10.61,10.62,310800.0,8.0566,8.0717,8.049,8.0566,310800.0
2015-03-23 14:20:00,10.62,10.62,10.6,10.61,322800.0,8.0566,8.0566,8.0414,8.049,322800.0
2015-03-23 14:30:00,10.61,10.62,10.6,10.61,391600.0,8.049,8.0566,8.0414,8.049,391600.0
2015-03-23 14:40:00,10.61,10.61,10.6,10.6,295600.0,8.049,8.049,8.0414,8.0414,295600.0
2015-03-23 14:50:00,10.6,10.61,10.59,10.6,345600.0,8.0414,8.049,8.0338,8.0414,345600.0
2015-03-23 15:00:00,10.59,10.61,10.59,10.6,268400.0,8.0338,8.049,8.0338,8.0414,268400.0
2015-03-23 15:10:00,10.6,10.6,10.59,10.59,367600.0,8.0414,8.0414,8.0338,8.0338,367600.0
2015-03-23 15:20:00,10.59,10.61,10.59,10.59,461200.0,8.0338,8.049,8.0338,8.0338,461200.0
2015-03-23 15:30:00,10.59,10.6,10.59,10.59,516000.0,8.0338,8.0414,8.0338,8.0338,516000.0
2015-03-23 15:40:00,10.59,10.6,10.59,10.6,796800.0,8.0338,8.0414,8.0338,8.0414,796800.0
2015-03-23 15:50:00,10.6,10.6,10.55,10.56,2014400.0,8.0414,8.0414,8.0035,8.0111,2014400.0
2015-03-24 09:30:00,10.54,10.64,10.54,10.59,372400.0,7.9959,8.0717,7.9959,8.0338,372400.0
2015-03-24 09:40:00,10.59,10.61,10.59,10.6,222400.0,8.0338,8.049,8.0338,8.0414,222400.0
2015-03-24 09:50:00,10.6,10.62,10.59,10.59,184000.0,8.0414,8.0566,8.0338,8.0338,184000.0
2015-03-24 10:00:00,10.6,10.62,10.6,10.61,189600.0,8.0414,8.0566,8.0414,8.049,189600.0
2015-03-24 10:10:00,10.61,10.62,10.6,10.62,270800.0,8.049,8.0566,8.0414,8.0566,270800.0
2015-03-24 10:20:00,10.62,10.62,10.6,10.62,127200.0,8.0566,8.0566,8.0414,8.0566,127200.0
2015-03-24 10:30:00,10.62,10.63,10.61,10.63,127600.0,8.0566,8.0642,8.049,8.0642,127600.0
2015-03-24 10:40:00,10.63,10.63,10.61,10.61,175600.0,8.0642,8.0642,8.049,8.049,175600.0
2015-03-24 10:50:00,10.61,10.62,10.6,10.6,215600.0,8.049,8.0566,8.0414,8.0414,215600.0
2015-03-24 11:00:00,10.61,10.63,10.59,10.63,144400.0,8.049,8.0642,8.0338,8.0642,144400.0
2015-03-24 11:10:00,10.62,10.63,10.62,10.62,106800.0,8.0566,8.0642,8.0566,8.0566,106800.0
2015-03-24 11:20:00,10.62,10.62,10.61,10.62,173600.0,8.0566,8.0566,8.049,8.0566,173600.0
2015-03-24 11:30:00,10.61,10.63,10.61,10.63,125200.0,8.049,8.0642,8.049,8.0642,125200.0
2015-03-24 11:40:00,10.63,10.68,10.63,10.67,490800.0,8.0642,8.1021,8.0642,8.0945,490800.0
2015-03-24 11:50:00,10.67,10.69,10.67,10.68,410000.0,8.0945,8.1097,8.0945,8.1021,410000.0
2015-03-24 12:00:00,10.68,10.71,10.67,10.68,325600.0,8.1021,8.1249,8.0945,8.1021,325600.0
2015-03-24 12:10:00,10.68,10.7,10.67,10.68,173200.0,8.1021,8.1173,8.0945,8.1021,173200.0
2015-03-24 12:20:00,10.68,10.69,10.67,10.68,253600.0,8.1021,8.1097,8.0945,8.1021,253600.0
2015-03-24 12:30:00,10.68,10.68,10.63,10.64,66400.0,8.1021,8.1021,8.0642,8.0717,66400.0
2015-03-24 12:40:00,10.63,10.68,10.63,10.68,193600.0,8.0642,8.1021,8.0642,8.1021,193600.0
2015-03-24 12:50:00,10.67,10.68,10.65,10.65,196800.0,8.0945,8.1021,8.0793,8.0793,196800.0
2015-03-24 13:00:00,10.65,10.67,10.65,10.66,148400.0,8.0793,8.0945,8.0793,8.0869,148400.0
2015-03-24 13:10:00,10.66,10.67,10.65,10.65,112400.0,8.0869,8.0945,8.0793,8.0793,112400.0
2015-03-24 13:20:00,10.65,10.65,10.63,10.64,114000.0,8.0793,8.0793,8.0642,8.0717,114000.0
2015-03-24 13:30:00,10.64,10.65,10.63,10.63,154800.0,8.0717,8.0793,8.0642,8.0642,154800.0
2015-03-24 13:40:00,10.63,10.65,10.63,10.63,154000.0,8.0642,8.0793,8.0642,8.0642,154000.0
2015-03-24 13:50:00,10.63,10.67,10.63,10.63,349600.0,8.0642,8.0945,8.0642,8.0642,349600.0
2015-03-24 14:00:00,10.63,10.63,10.62,10.63,176800.0,8.0642,8.0642,8.0566,8.0642,176800.0
2015-03-24 14:10:00,10.63,10.64,10.62,10.63,255200.0,8.0642,8.0717,8.0566,8.0642,255200.0
2015-03-24 14:20:00,10.63,10.63,10.62,10.63,98400.0,8.0642,8.0642,8.0566,8.0642,98400.0
2015-03-24 14:30:00,10.63,10.63,10.61,10.63,122000.0,8.0642,8.0642,8.049,8.0642,122000.0
2015-03-24 14:40:00,10.63,10.66,10.63,10.65,223600.0,8.0642,8.0869,8.0642,8.0793,223600.0
2015-03-24 14:50:00,10.65,10.65,10.63,10.65,90000.0,8.0793,8.0793,8.0642,8.0793,90000.0
2015-03-24 15:00:00,10.65,10.65,10.63,10.65,248000.0,8.0793,8.0793,8.0642,8.0793,248000.0
2015-03-24 15:10:00,10.65,10.65,10.64,10.65,285600.0,8.0793,8.0793,8.0717,8.0793,285600.0
2015-03-24 15:20:00,10.65,10.65,10.62,10.63,245200.0,8.0793,8.0793,8.0566,8.0642,245200.0
2015-03-24 15:30:00,10.62,10.63,10.62,10.63,430400.0,8.0566,8.0642,8.0566,8.0642,430400.0
2015-03-24 15:40:00,10.63,10.63,10.61,10.61,354400.0,8.0642,8.0642,8.049,8.049,354400.0
2015-03-24 15:50:00,10.61,10.61,10.6,10.6,806400.0,8.049,8.049,8.0414,8.0414,806400.0
2015-03-25 09:30:00,10.65,10.68,10.61,10.64,263600.0,8.0793,8.1021,8.049,8.0717,263600.0
2015-03-25 09:40:00,10.64,10.65,10.59,10.61,113600.0,8.0717,8.0793,8.0338,8.049,113600.0
2015-03-25 09:50:00,10.61,10.64,10.61,10.64,105200.0,8.049,8.0717,8.049,8.0717,105200.0
2015-03-25 10:00:00,10.64,10.64,10.62,10.64,154400.0,8.0717,8.0717,8.0566,8.0717,154400.0
2015-03-25 10:10:00,10.64,10.66,10.63,10.65,322000.0,8.0717,8.0869,8.0642,8.0793,322000.0
2015-03-25 10:20:00,10.65,10.65,10.61,10.62,159600.0,8.0793,8.0793,8.049,8.0566,159600.0
2015-03-25 10:30:00,10.62,10.63,10.6,10.62,212000.0,8.0566,8.0642,8.0414,8.0566,212000.0
2015-03-25 10:40:00,10.61,10.62,10.58,10.59,232400.0,8.049,8.0566,8.0262,8.0338,232400.0
2015-03-25 10:50:00,10.59,10.6,10.58,10.59,103600.0,8.0338,8.0414,8.0262,8.0338,103600.0
2015-03-25 11:00:00,10.59,10.6,10.57,10.59,151600.0,8.0338,8.0414,8.0186,8.0338,151600.0
2015-03-25 11:10:00,10.58,10.59,10.56,10.57,59600.0,8.0262,8.0338,8.0111,8.0186,59600.0
2015-03-25 11:20:00,10.57,10.58,10.56,10.58,80800.0,8.0186,8.0262,8.0111,8.0262,80800.0
2015-03-25 11:30:00,10.58,10.58,10.52,10.52,144800.0,8.0262,8.0262,7.9807,7.9807,144800.0
2015-03-25 11:40:00,10.52,10.53,10.51,10.53,148800.0,7.9807,7.9883,7.9731,7.9883,148800.0
2015-03-25 11:50:00,10.53,10.54,10.52,10.54,141200.0,7.9883,7.9959,7.9807,7.9959,141200.0
2015-03-25 12:00:00,10.54,10.54,10.52,10.52,64000.0,7.9959,7.9959,7.9807,7.9807,64000.0
2015-03-25 12:10:00,10.52,10.54,10.51,10.53,172400.0,7.9807,7.9959,7.9731,7.9883,172400.0
2015-03-25 12:20:00,10.53,10.53,10.5,10.52,82400.0,7.9883,7.9883,7.9655,7.9807,82400.0
2015-03-25 12:30:00,10.52,10.52,10.5,10.52,97600.0,7.9807,7.9807,7.9655,7.9807,97600.0
2015-03-25 12:40:00,10.51,10.52,10.5,10.51,124400.0,7.9731,7.9807,7.9655,7.9731,124400.0
2015-03-25 12:50:00,10.51,10.54,10.51,10.53,77600.0,7.9731,7.9959,7.9731,7.9883,77600.0
2015-03-25 13:00:00,10.53,10.54,10.52,10.53,112800.0,7.9883,7.9959,7.9807,7.9883,112800.0
2015-03-25 13:10:00,10.53,10.54,10.52,10.53,228400.0,7.9883,7.9959,7.9807,7.9883,228400.0
2015-03-25 13:20:00,10.53,10.56,10.52,10.55,110400.0,7.9883,8.0111,7.9807,8.0035,110400.0
2015-03-25 13:30:00,10.55,10.57,10.52,10.57,408000.0,8.0035,8.0186,7.9807,8.0186,408000.0
2015-03-25 13:40:00,10.56,10.58,10.56,10.56,147200.0,8.0111,8.0262,8.0111,8.0111,147200.0
2015-03-25 13:50:00,10.56,10.57,10.55,10.56,96800.0,8.0111,8.0186,8.0035,8.0111,96800.0
2015-03-25 14:00:00,10.56,10.56,10.54,10.54,117200.0,8.0111,8.0111,7.9959,7.9959,117200.0
2015-03-25 14:10:00,10.54,10.55,10.53,10.53,76800.0,7.9959,8.0035,7.9883,7.9883,76800.0
2015-03-25 14:20:00,10.53,10.54,10.52,10.53,180800.0,7.9883,7.9959,7.9807,7.9883,180800.0
2015-03-25 14:30:00,10.53,10.53,10.51,10.52,199200.0,7.9883,7.9883,7.9731,7.9807,199200.0
2015-03-25 14:40:00,10.52,10.53,10.51,10.52,150000.0,7.9807,7.9883,7.9731,7.9807,150000.0
2015-03-25 14:50:00,10.52,10.55,10.52,10.55,129600.0,7.9807,8.0035,7.9807,8.0035,129600.0
2015-03-25 15:00:00,10.54,10.54,10.53,10.54,351600.0,7.9959,7.9959,7.9883,7.9959,351600.0
2015-03-25 15:10:00,10.54,10.56,10.54,10.56,576000.0,7.9959,8.0111,7.9959,8.0111,576000.0
2015-03-25 15:20:00,10.56,10.57,10.56,10.56,494400.0,8.0111,8.0186,8.0111,8.0111,494400.0
2015-03-25 15:30:00,10.56,10.56,10.52,10.53,526800.0,8.0111,8.0111,7.9807,7.9883,526800.0
2015-03-25 15:40:00,10.53,10.53,10.49,10.49,805600.0,7.9883,7.9883,7.958,7.958,805600.0
2015-03-25 15:50:00,10.49,10.49,10.47,10.47,2053200.0,7.958,7.958,7.9428,7.9428,2053200.0
2015-03-26 09:30:00,10.42,10.48,10.41,10.44,297600.0,7.9049,7.9504,7.8973,7.92,297600.0
2015-03-26 09:40:00,10.44,10.47,10.44,10.45,322800.0,7.92,7.9428,7.92,7.9276,322800.0
2015-03-26 09:50:00,10.44,10.46,10.41,10.41,443600.0,7.92,7.9352,7.8973,7.8973,443600.0
2015-03-26 10:00:00,10.42,10.42,10.38,10.38,134400.0,7.9049,7.9049,7.8745,7.8745,134400.0
2015-03-26 10:10:00,10.38,10.38,10.34,10.35,270800.0,7.8745,7.8745,7.8442,7.8517,270800.0
2015-03-26 10:20:00,10.35,10.38,10.34,10.38,190000.0,7.8517,7.8745,7.8442,7.8745,190000.0
2015-03-26 10:30:00,10.38,10.4,10.37,10.4,158800.0,7.8745,7.8897,7.8669,7.8897,158800.0
2015-03-26 10:40:00,10.4,10.41,10.39,10.39,94800.0,7.8897,7.8973,7.8821,7.8821,94800.0
2015-03-26 10:50:00,10.4,10.4,10.38,10.4,120000.0,7.8897,7.8897,7.8745,7.8897,120000.0
2015-03-26 11:00:00,10.4,10.41,10.38,10.41,166400.0,7.8897,7.8973,7.8745,7.8973,166400.0
2015-03-26 11:10:00,10.41,10.41,10.38,10.39,167200.0,7.8973,7.8973,7.8745,7.8821,167200.0
2015-03-26 11:20:00,10.39,10.41,10.39,10.39,164800.0,7.8821,7.8973,7.8821,7.8821,164800.0
2015-03-26 11:30:00,10.39,10.4,10.38,10.4,178800.0,7.8821,7.8897,7.8745,7.8897,178800.0
2015-03-26 11:40:00,10.39,10.4,10.38,10.4,191600.0,7.8821,7.8897,7.8745,7.8897,191600.0
2015-03-26 11:50:00,10.4,10.4,10.39,10.39,122800.0,7.8897,7.8897,7.8821,7.8821,122800.0
2015-03-26 12:00:00,10.39,10.4,10.39,10.4,197600.0,7.8821,7.8897,7.8821,7.8897,197600.0
2015-03-26 12:10:00,10.4,10.4,10.38,10.39,282800.0,7.8897,7.8897,7.8745,7.8821,282800.0
2015-03-26 12:20:00,10.39,10.4,10.38,10.38,128000.0,7.8821,7.8897,7.8745,7.8745,128000.0
2015-03-26 12:30:00,10.38,10.38,10.36,10.37,69600.0,7.8745,7.8745,7.8593,7.8669,69600.0
2015-03-26 12:40:00,10.37,10.37,10.35,10.37,121600.0,7.8669,7.8669,7.8517,7.8669,121600.0
2015-03-26 12:50:00,10.37,10.38,10.37,10.38,68400.0,7.8669,7.8745,7.8669,7.8745,68400.0
2015-03-26 13:00:00,10.38,10.38,10.36,10.38,63600.0,7.8745,7.8745,7.8593,7.8745,63600.0
2015-03-26 13:10:00,10.38,10.38,10.35,10.36,92000.0,7.8745,7.8745,7.8517,7.8593,92000.0
2015-03-26 13:20:00,10.36,10.37,10.34,10.37,125200.0,7.8593,7.8669,7.8442,7.8669,125200.0
2015-03-26 13:30:00,10.36,10.38,10.36,10.37,76800.0,7.8593,7.8745,7.8593,7.8669,76800.0
2015-03-26 13:40:00,10.37,10.4,10.37,10.39,80000.0,7.8669,7.8897,7.8669,7.8821,80000.0
2015-03-26 13:50:00,10.39,10.4,10.38,10.38,79600.0,7.8821,7.8897,7.8745,7.8745,79600.0
2015-03-26 14:00:00,10.38,10.39,10.38,10.38,114400.0,7.8745,7.8821,7.8745,7.8745,114400.0
2015-03-26 14:10:00,10.38,10.38,10.37,10.38,154400.0,7.8745,7.8745,7.8669,7.8745,154400.0
2015-03-26 14:20:00,10.38,10.39,10.37,10.37,104000.0,7.8745,7.8821,7.8669,7.8669,104000.0
2015-03-26 14:30:00,10.37,10.38,10.36,10.37,269600.0,7.8669,7.8745,7.8593,7.8669,269600.0
2015-03-26 14:40:00,10.37,10.38,10.36,10.38,122000.0,7.8669,7.8745,7.8593,7.8745,122000.0
2015-03-26 14:50:00,10.38,10.38,10.36,10.36,152800.0,7.8745,7.8745,7.8593,7.8593,152800.0
2015-03-26 15:00:00,10.36,10.38,10.36,10.38,450000.0,7.8593,7.8745,7.8593,7.8745,450000.0
2015-03-26 15:10:00,10.38,10.38,10.37,10.37,207600.0,7.8745,7.8745,7.8669,7.8669,207600.0
2015-03-26 15:20:00,10.37,10.38,10.37,10.37,304800.0,7.8669,7.8745,7.8669,7.8669,304800.0
2015-03-26 15:30:00,10.37,10.4,10.36,10.38,377200.0,7.8669,7.8897,7.8593,7.8745,377200.0
2015-03-26 15:40:00,10.38,10.38,10.36,10.37,313600.0,7.8745,7.8745,7.8593,7.8669,313600.0
2015-03-26 15:50:00,10.37,10.38,10.36,10.37,781600.0,7.8669,7.8745,7.8593,7.8669,781600.0
2015-03-27 09:30:00,10.32,10.38,10.26,10.27,340000.0,7.829,7.8745,7.7835,7.7911,340000.0
2015-03-27 09:40:00,10.27,10.29,10.26,10.28,158000.0,7.7911,7.8062,7.7835,7.7986,158000.0
2015-03-27 09:50:00,10.28,10.3,10.28,10.29,139600.0,7.7986,7.8138,7.7986,7.8062,139600.0
2015-03-27 10:00:00,10.29,10.3,10.28,10.28,96000.0,7.8062,7.8138,7.7986,7.7986,96000.0
2015-03-27 10:10:00,10.29,10.29,10.26,10.29,218000.0,7.8062,7.8062,7.7835,7.8062,218000.0
2015-03-27 10:20:00,10.29,10.35,10.29,10.32,141200.0,7.8062,7.8517,7.8062,7.829,141200.0
2015-03-27 10:30:00,10.31,10.31,10.28,10.3,195200.0,7.8214,7.8214,7.7986,7.8138,195200.0
2015-03-27 10:40:00,10.3,10.32,10.3,10.32,221200.0,7.8138,7.829,7.8138,7.829,221200.0
2015-03-27 10:50:00,10.33,10.36,10.32,10.35,142800.0,7.8366,7.8593,7.829,7.8517,142800.0
2015-03-27 11:00:00,10.34,10.35,10.34,10.35,62400.0,7.8442,7.8517,7.8442,7.8517,62400.0
2015-03-27 11:10:00,10.35,10.35,10.33,10.33,146400.0,7.8517,7.8517,7.8366,7.8366,146400.0
2015-03-27 11:20:00,10.33,10.35,10.32,10.32,67200.0,7.8366,7.8517,7.829,7.829,67200.0
2015-03-27 11:30:00,10.32,10.33,10.31,10.32,102400.0,7.829,7.8366,7.8214,7.829,102400.0
2015-03-27 11:40:00,10.32,10.33,10.31,10.31,64000.0,7.829,7.8366,7.8214,7.8214,64000.0
2015-03-27 11:50:00,10.31,10.31,10.28,10.3,185600.0,7.8214,7.8214,7.7986,7.8138,185600.0
2015-03-27 12:00:00,10.3,10.3,10.29,10.29,44800.0,7.8138,7.8138,7.8062,7.8062,44800.0
2015-03-27 12:10:00,10.29,10.29,10.28,10.28,54400.0,7.8062,7.8062,7.7986,7.7986,54400.0
2015-03-27 12:20:00,10.28,10.29,10.27,10.28,60400.0,7.7986,7.8062,7.7911,7.7986,60400.0
2015-03-27 12:30:00,10.28,10.3,10.28,10.29,34000.0,7.7986,7.8138,7.7986,7.8062,34000.0
2015-03-27 12:40:00,10.29,10.3,10.28,10.29,44800.0,7.8062,7.8138,7.7986,7.8062,44800.0
2015-03-27 12:50:00,10.29,10.3,10.29,10.3,43600.0,7.8062,7.8138,7.8062,7.8138,43600.0
2015-03-27 13:00:00,10.3,10.31,10.3,10.31,48800.0,7.8138,7.8214,7.8138,7.8214,48800.0
2015-03-27 13:10:00,10.3,10.31,10.29,10.3,70800.0,7.8138,7.8214,7.8062,7.8138,70800.0
2015-03-27 13:20:00,10.3,10.3,10.28,10.29,104000.0,7.8138,7.8138,7.7986,7.8062,104000.0
2015-03-27 13:30:00,10.29,10.3,10.27,10.3,176000.0,7.8062,7.8138,7.7911,7.8138,176000.0
2015-03-27 13:40:00,10.3,10.3,10.27,10.28,185200.0,7.8138,7.8138,7.7911,7.7986,185200.0
2015-03-27 13:50:00,10.28,10.29,10.27,10.28,87600.0,7.7986,7.8062,7.7911,7.7986,87600.0
2015-03-27 14:00:00,10.28,10.29,10.28,10.28,90000.0,7.7986,7.8062,7.7986,7.7986,90000.0
2015-03-27 14:10:00,10.28,10.29,10.27,10.27,200400.0,7.7986,7.8062,7.7911,7.7911,200400.0
2015-03-27 14:20:00,10.27,10.28,10.27,10.28,130000.0,7.7911,7.7986,7.7911,7.7986,130000.0
2015-03-27 14:30:00,10.28,10.29,10.28,10.28,74400.0,7.7986,7.8062,7.7986,7.7986,74400.0
2015-03-27 14:40:00,10.28,10.29,10.28,10.29,106800.0,7.7986,7.8062,7.7986,7.8062,106800.0
2015-03-27 14:50:00,10.29,10.3,10.29,10.3,93200.0,7.8062,7.8138,7.8062,7.8138,93200.0
2015-03-27 15:00:00,10.3,10.3,10.29,10.3,124800.0,7.8138,7.8138,7.8062,7.8138,124800.0
2015-03-27 15:10:00,10.29,10.3,10.29,10.3,206800.0,7.8062,7.8138,7.8062,7.8138,206800.0
2015-03-27 15:20:00,10.3,10.3,10.29,10.3,254800.0,7.8138,7.8138,7.8062,7.8138,254800.0
2015-03-27 15:30:00,10.3,10.31,10.29,10.3,453200.0,7.8138,7.8214,7.8062,7.8138,453200.0
2015-03-27 15:40:00,10.3,10.3,10.28,10.3,331200.0,7.8138,7.8138,7.7986,7.8138,331200.0
2015-03-27 15:50:00,10.3,10.31,10.29,10.29,514000.0,7.8138,7.8214,7.8062,7.8062,514000.0
2015-03-30 09:30:00,10.35,10.4,10.33,10.4,140400.0,7.8517,7.8897,7.8366,7.8897,140400.0
2015-03-30 09:40:00,10.4,10.44,10.39,10.43,80000.0,7.8897,7.92,7.8821,7.9124,80000.0
2015-03-30 09:50:00,10.44,10.44,10.4,10.4,115200.0,7.92,7.92,7.8897,7.8897,115200.0
2015-03-30 10:00:00,10.41,10.43,10.4,10.41,122400.0,7.8973,7.9124,7.8897,7.8973,122400.0
2015-03-30 10:10:00,10.41,10.42,10.4,10.4,116800.0,7.8973,7.9049,7.8897,7.8897,116800.0
2015-03-30 10:20:00,10.4,10.42,10.37,10.38,259200.0,7.8897,7.9049,7.8669,7.8745,259200.0
2015-03-30 10:30:00,10.38,10.39,10.36,10.38,114400.0,7.8745,7.8821,7.8593,7.8745,114400.0
2015-03-30 10:40:00,10.38,10.4,10.37,10.4,61600.0,7.8745,7.8897,7.8669,7.8897,61600.0
2015-03-30 10:50:00,10.4,10.41,10.4,10.4,44800.0,7.8897,7.8973,7.8897,7.8897,44800.0
2015-03-30 11:00:00,10.4,10.4,10.38,10.39,50800.0,7.8897,7.8897,7.8745,7.8821,50800.0
2015-03-30 11:10:00,10.39,10.41,10.39,10.39,135200.0,7.8821,7.8973,7.8821,7.8821,135200.0
2015-03-30 11:20:00,10.4,10.41,10.39,10.4,42400.0,7.8897,7.8973,7.8821,7.8897,42400.0
2015-03-30 11:30:00,10.4,10.42,10.4,10.42,66400.0,7.8897,7.9049,7.8897,7.9049,66400.0
2015-03-30 11:40:00,10.42,10.43,10.42,10.43,56000.0,7.9049,7.9124,7.9049,7.9124,56000.0
2015-03-30 11:50:00,10.42,10.42,10.4,10.41,83600.0,7.9049,7.9049,7.8897,7.8973,83600.0
2015-03-30 12:00:00,10.41,10.41,10.4,10.4,83600.0,7.8973,7.8973,7.8897,7.8897,83600.0
2015-03-30 12:10:00,10.4,10.45,10.4,10.44,208400.0,7.8897,7.9276,7.8897,7.92,208400.0
2015-03-30 12:20:00,10.44,10.44,10.43,10.43,42000.0,7.92,7.92,7.9124,7.9124,42000.0
2015-03-30 12:30:00,10.44,10.45,10.43,10.44,79600.0,7.92,7.9276,7.9124,7.92,79600.0
2015-03-30 12:40:00,10.43,10.45,10.43,10.45,34400.0,7.9124,7.9276,7.9124,7.9276,34400.0
2015-03-30 12:50:00,10.45,10.45,10.44,10.44,77600.0,7.9276,7.9276,7.92,7.92,77600.0
2015-03-30 13:00:00,10.44,10.45,10.44,10.45,70800.0,7.92,7.9276,7.92,7.9276,70800.0
2015-03-30 13:10:00,10.45,10.46,10.45,10.46,130000.0,7.9276,7.9352,7.9276,7.9352,130000.0
2015-03-30 13:20:00,10.46,10.48,10.46,10.48,93600.0,7.9352,7.9504,7.9352,7.9504,93600.0
2015-03-30 13:30:00,10.47,10.48,10.47,10.48,84400.0,7.9428,7.9504,7.9428,7.9504,84400.0
2015-03-30 13:40:00,10.48,10.48,10.47,10.47,76800.0,7.9504,7.9504,7.9428,7.9428,76800.0
2015-03-30 13:50:00,10.47,10.48,10.47,10.48,119200.0,7.9428,7.9504,7.9428,7.9504,119200.0
2015-03-30 14:00:00,10.48,10.5,10.48,10.49,93200.0,7.9504,7.9655,7.9504,7.958,93200.0
2015-03-30 14:10:00,10.49,10.5,10.48,10.49,198000.0,7.958,7.9655,7.9504,7.958,198000.0
2015-03-30 14:20:00,10.49,10.5,10.48,10.48,352800.0,7.958,7.9655,7.9504,7.9504,352800.0
2015-03-30 14:30:00,10.48,10.48,10.47,10.47,71600.0,7.9504,7.9504,7.9428,7.9428,71600.0
2015-03-30 14:40:00,10.47,10.48,10.46,10.48,420000.0,7.9428,7.9504,7.9352,7.9504,420000.0
2015-03-30 14:50:00,10.48,10.49,10.47,10.47,154400.0,7.9504,7.958,7.9428,7.9428,154400.0
2015-03-30 15:00:00,10.47,10.49,10.47,10.48,145200.0,7.9428,7.958,7.9428,7.9504,145200.0
2015-03-30 15:10:00,10.48,10.48,10.46,10.47,128000.0,7.9504,7.9504,7.9352,7.9428,128000.0
2015-03-30 15:20:00,10.47,10.48,10.46,10.47,206400.0,7.9428,7.9504,7.9352,7.9428,206400.0
2015-03-30 15:30:00,10.47,10.48,10.46,10.47,214400.0,7.9428,7.9504,7.9352,7.9428,214400.0
2015-03-30 15:40:00,10.47,10.47,10.45,10.45,347200.0,7.9428,7.9428,7.9276,7.9276,347200.0
2015-03-30 15:50:00,10.45,10.45,10.43,10.45,513600.0,7.9276,7.9276,7.9124,7.9276,513600.0
2015-03-31 09:30:00,10.42,10.42,10.37,10.39,165200.0,7.9049,7.9049,7.8669,7.8821,165200.0
2015-03-31 09:40:00,10.39,10.4,10.36,10.38,156400.0,7.8821,7.8897,7.8593,7.8745,156400.0
2015-03-31 09:50:00,10.38,10.41,10.36,10.4,170400.0,7.8745,7.8973,7.8593,7.8897,170400.0
2015-03-31 10:00:00,10.4,10.41,10.4,10.4,157600.0,7.8897,7.8973,7.8897,7.8897,157600.0
2015-03-31 10:10:00,10.4,10.44,10.4,10.44,201600.0,7.8897,7.92,7.8897,7.92,201600.0
2015-03-31 10:20:00,10.44,10.46,10.43,10.43,62400.0,7.92,7.9352,7.9124,7.9124,62400.0
2015-03-31 10:30:00,10.43,10.44,10.42,10.42,72400.0,7.9124,7.92,7.9049,7.9049,72400.0
2015-03-31 10:40:00,10.42,10.43,10.41,10.41,85600.0,7.9049,7.9124,7.8973,7.8973,85600.0
2015-03-31 10:50:00,10.41,10.41,10.38,10.39,82400.0,7.8973,7.8973,7.8745,7.8821,82400.0
2015-03-31 11:00:00,10.39,10.42,10.39,10.42,56800.0,7.8821,7.9049,7.8821,7.9049,56800.0
2015-03-31 11:10:00,10.42,10.44,10.42,10.44,138000.0,7.9049,7.92,7.9049,7.92,138000.0
2015-03-31 11:20:00,10.44,10.44,10.4,10.4,175600.0,7.92,7.92,7.8897,7.8897,175600.0
2015-03-31 11:30:00,10.4,10.4,10.38,10.38,138000.0,7.8897,7.8897,7.8745,7.8745,138000.0
2015-03-31 11:40:00,10.38,10.38,10.36,10.36,166000.0,7.8745,7.8745,7.8593,7.8593,166000.0
2015-03-31 11:50:00,10.37,10.37,10.35,10.35,104000.0,7.8669,7.8669,7.8517,7.8517,104000.0
2015-03-31 12:00:00,10.35,10.36,10.34,10.35,161200.0,7.8517,7.8593,7.8442,7.8517,161200.0
2015-03-31 12:10:00,10.35,10.37,10.35,10.36,56800.0,7.8517,7.8669,7.8517,7.8593,56800.0
2015-03-31 12:20:00,10.36,10.38,10.36,10.37,109200.0,7.8593,7.8745,7.8593,7.8669,109200.0
2015-03-31 12:30:00,10.38,10.38,10.37,10.37,64000.0,7.8745,7.8745,7.8669,7.8669,64000.0
2015-03-31 12:40:00,10.38,10.38,10.37,10.37,70000.0,7.8745,7.8745,7.8669,7.8669,70000.0
2015-03-31 12:50:00,10.37,10.38,10.37,10.38,46000.0,7.8669,7.8745,7.8669,7.8745,46000.0
2015-03-31 13:00:00,10.38,10.41,10.38,10.4,52000.0,7.8745,7.8973,7.8745,7.8897,52000.0
2015-03-31 13:10:00,10.4,10.4,10.38,10.4,39200.0,7.8897,7.8897,7.8745,7.8897,39200.0
2015-03-31 13:20:00,10.4,10.4,10.39,10.4,56000.0,7.8897,7.8897,7.8821,7.8897,56000.0
2015-03-31 13:30:00,10.4,10.42,10.4,10.42,67600.0,7.8897,7.9049,7.8897,7.9049,67600.0
2015-03-31 13:40:00,10.42,10.43,10.4,10.41,74400.0,7.9049,7.9124,7.8897,7.8973,74400.0
2015-03-31 13:50:00,10.4,10.4,10.38,10.39,43600.0,7.8897,7.8897,7.8745,7.8821,43600.0
2015-03-31 14:00:00,10.39,10.41,10.39,10.4,43600.0,7.8821,7.8973,7.8821,7.8897,43600.0
2015-03-31 14:10:00,10.4,10.42,10.4,10.41,44800.0,7.8897,7.9049,7.8897,7.8973,44800.0
2015-03-31 14:20:00,10.41,10.42,10.4,10.41,194000.0,7.8973,7.9049,7.8897,7.8973,194000.0
2015-03-31 14:30:00,10.41,10.43,10.4,10.42,159600.0,7.8973,7.9124,7.8897,7.9049,159600.0
2015-03-31 14:40:00,10.42,10.42,10.41,10.41,148800.0,7.9049,7.9049,7.8973,7.8973,148800.0
2015-03-31 14:50:00,10.42,10.42,10.4,10.42,90000.0,7.9049,7.9049,7.8897,7.9049,90000.0
2015-03-31 15:00:00,10.42,10.42,10.38,10.4,304400.0,7.9049,7.9049,7.8745,7.8897,304400.0
2015-03-31 15:10:00,10.4,10.4,10.37,10.37,202800.0,7.8897,7.8897,7.8669,7.8669,202800.0
2015-03-31 15:20:00,10.37,10.39,10.36,10.37,218400.0,7.8669,7.8821,7.8593,7.8669,218400.0
2015-03-31 15:30:00,10.36,10.38,10.35,10.38,214400.0,7.8593,7.8745,7.8517,7.8745,214400.0
2015-03-31 15:40:00,10.38,10.4,10.37,10.39,279200.0,7.8745,7.8897,7.8669,7.8821,279200.0
2015-03-31 15:50:00,10.39,10.39,10.36,10.36,820400.0,7.8821,7.8821,7.8593,7.8593,820400.0
2015-04-01 09:30:00,10.32,10.36,10.3,10.31,192000.0,7.829,7.8593,7.8138,7.8214,192000.0
2015-04-01 09:40:00,10.31,10.31,10.26,10.27,126400.0,7.8214,7.8214,7.7835,7.7911,126400.0
2015-04-01 09:50:00,10.27,10.27,10.24,10.26,164800.0,7.7911,7.7911,7.7683,7.7835,164800.0
2015-04-01 10:00:00,10.25,10.27,10.24,10.26,218800.0,7.7759,7.7911,7.7683,7.7835,218800.0
2015-04-01 10:10:00,10.26,10.29,10.24,10.28,92800.0,7.7835,7.8062,7.7683,7.7986,92800.0
2015-04-01 10:20:00,10.28,10.3,10.28,10.28,94400.0,7.7986,7.8138,7.7986,7.7986,94400.0
2015-04-01 10:30:00,10.28,10.29,10.26,10.27,108400.0,7.7986,7.8062,7.7835,7.7911,108400.0
2015-04-01 10:40:00,10.26,10.29,10.26,10.29,91600.0,7.7835,7.8062,7.7835,7.8062,91600.0
2015-04-01 10:50:00,10.29,10.31,10.29,10.3,90800.0,7.8062,7.8214,7.8062,7.8138,90800.0
2015-04-01 11:00:00,10.3,10.31,10.3,10.31,57200.0,7.8138,7.8214,7.8138,7.8214,57200.0
2015-04-01 11:10:00,10.31,10.31,10.3,10.31,130800.0,7.8214,7.8214,7.8138,7.8214,130800.0
2015-04-01 11:20:00,10.31,10.31,10.28,10.28,178800.0,7.8214,7.8214,7.7986,7.7986,178800.0
2015-04-01 11:30:00,10.28,10.3,10.28,10.3,158400.0,7.7986,7.8138,7.7986,7.8138,158400.0
2015-04-01 11:40:00,10.3,10.32,10.3,10.31,110400.0,7.8138,7.829,7.8138,7.8214,110400.0
2015-04-01 11:50:00,10.31,10.32,10.31,10.31,112400.0,7.8214,7.829,7.8214,7.8214,112400.0
2015-04-01 12:00:00,10.31,10.33,10.31,10.33,226000.0,7.8214,7.8366,7.8214,7.8366,226000.0
2015-04-01 12:10:00,10.33,10.33,10.31,10.31,68400.0,7.8366,7.8366,7.8214,7.8214,68400.0
2015-04-01 12:20:00,10.31,10.33,10.3,10.33,118400.0,7.8214,7.8366,7.8138,7.8366,118400.0
2015-04-01 12:30:00,10.33,10.34,10.32,10.34,133200.0,7.8366,7.8442,7.829,7.8442,133200.0
2015-04-01 12:40:00,10.34,10.34,10.33,10.34,124400.0,7.8442,7.8442,7.8366,7.8442,124400.0
2015-04-01 12:50:00,10.34,10.36,10.34,10.36,89200.0,7.8442,7.8593,7.8442,7.8593,89200.0
2015-04-01 13:00:00,10.36,10.36,10.35,10.36,143600.0,7.8593,7.8593,7.8517,7.8593,143600.0
2015-04-01 13:10:00,10.36,10.37,10.35,10.36,145600.0,7.8593,7.8669,7.8517,7.8593,145600.0
2015-04-01 13:20:00,10.36,10.36,10.34,10.35,112400.0,7.8593,7.8593,7.8442,7.8517,112400.0
2015-04-01 13:30:00,10.35,10.36,10.35,10.36,277200.0,7.8517,7.8593,7.8517,7.8593,277200.0
2015-04-01 13:40:00,10.36,10.38,10.36,10.38,156800.0,7.8593,7.8745,7.8593,7.8745,156800.0
2015-04-01 13:50:00,10.38,10.39,10.37,10.38,79600.0,7.8745,7.8821,7.8669,7.8745,79600.0
2015-04-01 14:00:00,10.38,10.38,10.37,10.37,90400.0,7.8745,7.8745,7.8669,7.8669,90400.0
2015-04-01 14:10:00,10.37,10.38,10.34,10.35,92400.0,7.8669,7.8745,7.8442,7.8517,92400.0
2015-04-01 14:20:00,10.34,10.35,10.33,10.33,207200.0,7.8442,7.8517,7.8366,7.8366,207200.0
2015-04-01 14:30:00,10.33,10.33,10.32,10.33,128000.0,7.8366,7.8366,7.829,7.8366,128000.0
2015-04-01 14:40:00,10.32,10.33,10.3,10.31,204000.0,7.829,7.8366,7.8138,7.8214,204000.0
2015-04-01 14:50:00,10.31,10.31,10.31,10.31,154800.0,7.8214,7.8214,7.8214,7.8214,154800.0
2015-04-01 15:00:00,10.31,10.31,10.29,10.29,317600.0,7.8214,7.8214,7.8062,7.8062,317600.0
2015-04-01 15:10:00,10.29,10.32,10.29,10.31,281600.0,7.8062,7.829,7.8062,7.8214,281600.0
2015-04-01 15:20:00,10.31,10.34,10.31,10.33,283600.0,7.8214,7.8442,7.8214,7.8366,283600.0
2015-04-01 15:30:00,10.33,10.35,10.31,10.33,354000.0,7.8366,7.8517,7.8214,7.8366,354000.0
2015-04-01 15:40:00,10.34,10.34,10.3,10.31,485200.0,7.8442,7.8442,7.8138,7.8214,485200.0
2015-04-01 15:50:00,10.31,10.32,10.3,10.31,760800.0,7.8214,7.829,7.8138,7.8214,760800.0
2015-04-02 09:30:00,10.33,10.35,10.29,10.31,216000.0,7.8366,7.8517,7.8062,7.8214,216000.0
2015-04-02 09:40:00,10.29,10.34,10.27,10.34,121200.0,7.8062,7.8442,7.7911,7.8442,121200.0
2015-04-02 09:50:00,10.34,10.36,10.33,10.34,178400.0,7.8442,7.8593,7.8366,7.8442,178400.0
2015-04-02 10:00:00,10.34,10.34,10.32,10.33,225200.0,7.8442,7.8442,7.829,7.8366,225200.0
2015-04-02 10:10:00,10.34,10.35,10.33,10.35,98000.0,7.8442,7.8517,7.8366,7.8517,98000.0
2015-04-02 10:20:00,10.35,10.35,10.32,10.33,98000.0,7.8517,7.8517,7.829,7.8366,98000.0
2015-04-02 10:30:00,10.33,10.33,10.32,10.33,160800.0,7.8366,7.8366,7.829,7.8366,160800.0
2015-04-02 10:40:00,10.33,10.33,10.3,10.33,128400.0,7.8366,7.8366,7.8138,7.8366,128400.0
2015-04-02 10:50:00,10.33,10.33,10.32,10.33,114800.0,7.8366,7.8366,7.829,7.8366,114800.0
2015-04-02 11:00:00,10.33,10.33,10.32,10.33,96000.0,7.8366,7.8366,7.829,7.8366,96000.0
2015-04-02 11:10:00,10.33,10.34,10.32,10.33,92800.0,7.8366,7.8442,7.829,7.8366,92800.0
2015-04-02 11:20:00,10.33,10.33,10.32,10.33,122400.0,7.8366,7.8366,7.829,7.8366,122400.0
2015-04-02 11:30:00,10.33,10.33,10.31,10.31,110800.0,7.8366,7.8366,7.8214,7.8214,110800.0
2015-04-02 11:40:00,10.31,10.31,10.31,10.31,81600.0,7.8214,7.8214,7.8214,7.8214,81600.0
2015-04-02 11:50:00,10.31,10.31,10.29,10.29,227600.0,7.8214,7.8214,7.8062,7.8062,227600.0
2015-04-02 12:00:00,10.29,10.29,10.26,10.26,218400.0,7.8062,7.8062,7.7835,7.7835,218400.0
2015-04-02 12:10:00,10.26,10.28,10.25,10.28,192400.0,7.7835,7.7986,7.7759,7.7986,192400.0
2015-04-02 12:20:00,10.28,10.29,10.26,10.27,149200.0,7.7986,7.8062,7.7835,7.7911,149200.0
2015-04-02 12:30:00,10.27,10.28,10.26,10.28,148800.0,7.7911,7.7986,7.7835,7.7986,148800.0
2015-04-02 12:40:00,10.28,10.29,10.27,10.27,53600.0,7.7986,7.8062,7.7911,7.7911,53600.0
2015-04-02 12:50:00,10.27,10.27,10.26,10.26,144000.0,7.7911,7.7911,7.7835,7.7835,144000.0
2015-04-02 13:00:00,10.26,10.27,10.26,10.27,118400.0,7.7835,7.7911,7.7835,7.7911,118400.0
2015-04-02 13:10:00,10.27,10.29,10.27,10.27,95600.0,7.7911,7.8062,7.7911,7.7911,95600.0
2015-04-02 13:20:00,10.27,10.28,10.26,10.27,267600.0,7.7911,7.7986,7.7835,7.7911,267600.0
2015-04-02 13:30:00,10.28,10.28,10.27,10.28,152400.0,7.7986,7.7986,7.7911,7.7986,152400.0
2015-04-02 13:40:00,10.28,10.28,10.27,10.28,90800.0,7.7986,7.7986,7.7911,7.7986,90800.0
2015-04-02 13:50:00,10.28,10.29,10.27,10.28,121600.0,7.7986,7.8062,7.7911,7.7986,121600.0
2015-04-02 14:00:00,10.28,10.28,10.26,10.28,220000.0,7.7986,7.7986,7.7835,7.7986,220000.0
2015-04-02 14:10:00,10.28,10.29,10.28,10.29,180000.0,7.7986,7.8062,7.7986,7.8062,180000.0
2015-04-02 14:20:00,10.3,10.3,10.28,10.28,448400.0,7.8138,7.8138,7.7986,7.7986,448400.0
2015-04-02 14:30:00,10.28,10.29,10.27,10.27,328800.0,7.7986,7.8062,7.7911,7.7911,328800.0
2015-04-02 14:40:00,10.27,10.28,10.24,10.27,163600.0,7.7911,7.7986,7.7683,7.7911,163600.0
2015-04-02 14:50:00,10.26,10.27,10.25,10.26,171200.0,7.7835,7.7911,7.7759,7.7835,171200.0
2015-04-02 15:00:00,10.26,10.27,10.26,10.27,128800.0,7.7835,7.7911,7.7835,7.7911,128800.0
2015-04-02 15:10:00,10.27,10.27,10.25,10.26,196400.0,7.7911,7.7911,7.7759,7.7835,196400.0
2015-04-02 15:20:00,10.25,10.28,10.25,10.28,182400.0,7.7759,7.7986,7.7759,7.7986,182400.0
2015-04-02 15:30:00,10.27,10.28,10.27,10.28,448800.0,7.7911,7.7986,7.7911,7.7986,448800.0
2015-04-02 15:40:00,10.28,10.28,10.27,10.28,266000.0,7.7986,7.7986,7.7911,7.7986,266000.0
2015-04-02 15:50:00,10.28,10.28,10.26,10.26,652000.0,7.7986,7.7986,7.7835,7.7835,652000.0
2015-04-06 09:30:00,10.23,10.25,10.21,10.22,346400.0,7.7607,7.7759,7.7455,7.7531,346400.0
2015-04-06 09:40:00,10.23,10.25,10.21,10.24,663600.0,7.7607,7.7759,7.7455,7.7683,663600.0
2015-04-06 09:50:00,10.24,10.25,10.22,10.22,148800.0,7.7683,7.7759,7.7531,7.7531,148800.0
2015-04-06 10:00:00,10.23,10.24,10.22,10.23,273600.0,7.7607,7.7683,7.7531,7.7607,273600.0
2015-04-06 10:10:00,10.23,10.24,10.22,10.23,241200.0,7.7607,7.7683,7.7531,7.7607,241200.0
2015-04-06 10:20:00,10.23,10.25,10.23,10.24,506000.0,7.7607,7.7759,7.7607,7.7683,506000.0
2015-04-06 10:30:00,10.24,10.28,10.24,10.28,170000.0,7.7683,7.7986,7.7683,7.7986,170000.0
2015-04-06 10:40:00,10.28,10.31,10.28,10.3,144800.0,7.7986,7.8214,7.7986,7.8138,144800.0
2015-04-06 10:50:00,10.3,10.31,10.29,10.29,214000.0,7.8138,7.8214,7.8062,7.8062,214000.0
2015-04-06 11:00:00,10.29,10.31,10.29,10.3,127200.0,7.8062,7.8214,7.8062,7.8138,127200.0
2015-04-06 11:10:00,10.3,10.34,10.3,10.33,110000.0,7.8138,7.8442,7.8138,7.8366,110000.0
2015-04-06 11:20:00,10.33,10.34,10.31,10.31,111200.0,7.8366,7.8442,7.8214,7.8214,111200.0
2015-04-06 11:30:00,10.31,10.31,10.31,10.31,184000.0,7.8214,7.8214,7.8214,7.8214,184000.0
2015-04-06 11:40:00,10.31,10.33,10.31,10.31,170400.0,7.8214,7.8366,7.8214,7.8214,170400.0
2015-04-06 11:50:00,10.31,10.34,10.31,10.34,125200.0,7.8214,7.8442,7.8214,7.8442,125200.0
2015-04-06 12:00:00,10.34,10.34,10.33,10.33,175600.0,7.8442,7.8442,7.8366,7.8366,175600.0
2015-04-06 12:10:00,10.33,10.33,10.31,10.32,256800.0,7.8366,7.8366,7.8214,7.829,256800.0
2015-04-06 12:20:00,10.31,10.32,10.31,10.31,202000.0,7.8214,7.829,7.8214,7.8214,202000.0
2015-04-06 12:30:00,10.31,10.32,10.31,10.31,131600.0,7.8214,7.829,7.8214,7.8214,131600.0
2015-04-06 12:40:00,10.31,10.32,10.31,10.32,96800.0,7.8214,7.829,7.8214,7.829,96800.0
2015-04-06 12:50:00,10.31,10.33,10.31,10.32,128800.0,7.8214,7.8366,7.8214,7.829,128800.0
2015-04-06 13:00:00,10.32,10.33,10.32,10.32,103600.0,7.829,7.8366,7.829,7.829,103600.0
2015-04-06 13:10:00,10.32,10.32,10.31,10.32,110000.0,7.829,7.829,7.8214,7.829,110000.0
2015-04-06 13:20:00,10.32,10.32,10.31,10.31,165200.0,7.829,7.829,7.8214,7.8214,165200.0
2015-04-06 13:30:00,10.31,10.32,10.31,10.31,170000.0,7.8214,7.829,7.8214,7.8214,170000.0
2015-04-06 13:40:00,10.31,10.32,10.3,10.31,213600.0,7.8214,7.829,7.8138,7.8214,213600.0
2015-04-06 13:50:00,10.31,10.31,10.3,10.31,159600.0,7.8214,7.8214,7.8138,7.8214,159600.0
2015-04-06 14:00:00,10.31,10.31,10.3,10.31,231200.0,7.8214,7.8214,7.8138,7.8214,231200.0
2015-04-06 14:10:00,10.31,10.31,10.29,10.3,263600.0,7.8214,7.8214,7.8062,7.8138,263600.0
2015-04-06 14:20:00,10.3,10.31,10.3,10.31,358800.0,7.8138,7.8214,7.8138,7.8214,358800.0
2015-04-06 14:30:00,10.31,10.31,10.3,10.31,72000.0,7.8214,7.8214,7.8138,7.8214,72000.0
2015-04-06 14:40:00,10.31,10.31,10.3,10.31,426800.0,7.8214,7.8214,7.8138,7.8214,426800.0
2015-04-06 14:50:00,10.31,10.31,10.29,10.29,277200.0,7.8214,7.8214,7.8062,7.8062,277200.0
2015-04-06 15:00:00,10.29,10.3,10.27,10.27,208000.0,7.8062,7.8138,7.7911,7.7911,208000.0
2015-04-06 15:10:00,10.27,10.29,10.26,10.28,239200.0,7.7911,7.8062,7.7835,7.7986,239200.0
2015-04-06 15:20:00,10.28,10.29,10.28,10.28,248400.0,7.7986,7.8062,7.7986,7.7986,248400.0
2015-04-06 15:30:00,10.28,10.28,10.28,10.28,96800.0,7.7986,7.7986,7.7986,7.7986,96800.0
2015-04-06 15:40:00,10.28,10.29,10.27,10.27,425200.0,7.7986,7.8062,7.7911,7.7911,425200.0
2015-04-06 15:50:00,10.28,10.29,10.27,10.28,908000.0,7.7986,7.8062,7.7911,7.7986,908000.0
2015-04-07 09:30:00,10.18,10.26,10.02,10.25,638800.0,7.7228,7.7835,7.6014,7.7759,638800.0
2015-04-07 09:40:00,10.25,10.27,10.23,10.25,260400.0,7.7759,7.7911,7.7607,7.7759,260400.0
2015-04-07 09:50:00,10.24,10.24,10.23,10.24,231200.0,7.7683,7.7683,7.7607,7.7683,231200.0
2015-04-07 10:00:00,10.24,10.24,10.22,10.23,332400.0,7.7683,7.7683,7.7531,7.7607,332400.0
2015-04-07 10:10:00,10.23,10.24,10.22,10.23,459200.0,7.7607,7.7683,7.7531,7.7607,459200.0
2015-04-07 10:20:00,10.23,10.24,10.2,10.21,320000.0,7.7607,7.7683,7.738,7.7455,320000.0
2015-04-07 10:30:00,10.21,10.23,10.21,10.22,213600.0,7.7455,7.7607,7.7455,7.7531,213600.0
2015-04-07 10:40:00,10.22,10.24,10.21,10.22,149200.0,7.7531,7.7683,7.7455,7.7531,149200.0
2015-04-07 10:50:00,10.22,10.22,10.19,10.21,214000.0,7.7531,7.7531,7.7304,7.7455,214000.0
2015-04-07 11:00:00,10.21,10.21,10.17,10.17,122400.0,7.7455,7.7455,7.7152,7.7152,122400.0
2015-04-07 11:10:00,10.17,10.19,10.16,10.17,115200.0,7.7152,7.7304,7.7076,7.7152,115200.0
2015-04-07 11:20:00,10.17,10.19,10.16,10.19,112800.0,7.7152,7.7304,7.7076,7.7304,112800.0
2015-04-07 11:30:00,10.19,10.2,10.18,10.18,172800.0,7.7304,7.738,7.7228,7.7228,172800.0
2015-04-07 11:40:00,10.18,10.19,10.17,10.18,87600.0,7.7228,7.7304,7.7152,7.7228,87600.0
2015-04-07 11:50:00,10.18,10.18,10.16,10.17,147200.0,7.7228,7.7228,7.7076,7.7152,147200.0
2015-04-07 12:00:00,10.17,10.17,10.15,10.15,145200.0,7.7152,7.7152,7.7,7.7,145200.0
2015-04-07 12:10:00,10.15,10.16,10.13,10.14,411600.0,7.7,7.7076,7.6848,7.6924,411600.0
2015-04-07 12:20:00,10.14,10.14,10.13,10.13,248400.0,7.6924,7.6924,7.6848,7.6848,248400.0
2015-04-07 12:30:00,10.13,10.13,10.12,10.13,294400.0,7.6848,7.6848,7.6773,7.6848,294400.0
2015-04-07 12:40:00,10.13,10.13,10.12,10.12,234800.0,7.6848,7.6848,7.6773,7.6773,234800.0
2015-04-07 12:50:00,10.13,10.13,10.12,10.12,228000.0,7.6848,7.6848,7.6773,7.6773,228000.0
2015-04-07 13:00:00,10.13,10.13,10.12,10.13,160000.0,7.6848,7.6848,7.6773,7.6848,160000.0
2015-04-07 13:10:00,10.13,10.13,10.11,10.11,221600.0,7.6848,7.6848,7.6697,7.6697,221600.0
2015-04-07 13:20:00,10.11,10.12,10.11,10.11,130400.0,7.6697,7.6773,7.6697,7.6697,130400.0
2015-04-07 13:30:00,10.11,10.13,10.11,10.11,243600.0,7.6697,7.6848,7.6697,7.6697,243600.0
2015-04-07 13:40:00,10.11,10.13,10.11,10.11,101600.0,7.6697,7.6848,7.6697,7.6697,101600.0
2015-04-07 13:50:00,10.11,10.11,10.09,10.09,492400.0,7.6697,7.6697,7.6545,7.6545,492400.0
2015-04-07 14:00:00,10.1,10.1,10.09,10.1,298800.0,7.6621,7.6621,7.6545,7.6621,298800.0
2015-04-07 14:10:00,10.1,10.11,10.09,10.1,652000.0,7.6621,7.6697,7.6545,7.6621,652000.0
2015-04-07 14:20:00,10.1,10.12,10.1,10.12,227600.0,7.6621,7.6773,7.6621,7.6773,227600.0
2015-04-07 14:30:00,10.12,10.13,10.12,10.13,275200.0,7.6773,7.6848,7.6773,7.6848,275200.0
2015-04-07 14:40:00,10.12,10.13,10.12,10.12,187600.0,7.6773,7.6848,7.6773,7.6773,187600.0
2015-04-07 14:50:00,10.12,10.13,10.12,10.13,290800.0,7.6773,7.6848,7.6773,7.6848,290800.0
2015-04-07 15:00:00,10.13,10.14,10.12,10.14,382800.0,7.6848,7.6924,7.6773,7.6924,382800.0
2015-04-07 15:10:00,10.14,10.15,10.13,10.14,610800.0,7.6924,7.7,7.6848,7.6924,610800.0
2015-04-07 15:20:00,10.14,10.14,10.11,10.11,829200.0,7.6924,7.6924,7.6697,7.6697,829200.0
2015-04-07 15:30:00,10.11,10.11,10.09,10.1,684400.0,7.6697,7.6697,7.6545,7.6621,684400.0
2015-04-07 15:40:00,10.1,10.1,10.09,10.1,579600.0,7.6621,7.6621,7.6545,7.6621,579600.0
2015-04-07 15:50:00,10.1,10.1,10.09,10.09,847200.0,7.6621,7.6621,7.6545,7.6545,847200.0
2015-04-08 09:30:00,10.09,10.15,10.08,10.15,280400.0,7.6545,7.7,7.6469,7.7,280400.0
2015-04-08 09:40:00,10.15,10.17,10.13,10.17,133600.0,7.7,7.7152,7.6848,7.7152,133600.0
2015-04-08 09:50:00,10.16,10.17,10.12,10.15,236000.0,7.7076,7.7152,7.6773,7.7,236000.0
2015-04-08 10:00:00,10.15,10.15,10.12,10.13,182800.0,7.7,7.7,7.6773,7.6848,182800.0
2015-04-08 10:10:00,10.13,10.13,10.12,10.12,197200.0,7.6848,7.6848,7.6773,7.6773,197200.0
2015-04-08 10:20:00,10.12,10.13,10.1,10.1,132000.0,7.6773,7.6848,7.6621,7.6621,132000.0
2015-04-08 10:30:00,10.1,10.1,10.09,10.1,186000.0,7.6621,7.6621,7.6545,7.6621,186000.0
2015-04-08 10:40:00,10.09,10.09,10.06,10.07,232400.0,7.6545,7.6545,7.6317,7.6393,232400.0
2015-04-08 10:50:00,10.07,10.08,10.07,10.07,151200.0,7.6393,7.6469,7.6393,7.6393,151200.0
2015-04-08 11:00:00,10.07,10.1,10.06,10.1,313200.0,7.6393,7.6621,7.6317,7.6621,313200.0
2015-04-08 11:10:00,10.1,10.11,10.1,10.11,227600.0,7.6621,7.6697,7.6621,7.6697,227600.0
2015-04-08 11:20:00,10.11,10.11,10.09,10.1,131200.0,7.6697,7.6697,7.6545,7.6621,131200.0
2015-04-08 11:30:00,10.1,10.1,10.09,10.09,178800.0,7.6621,7.6621,7.6545,7.6545,178800.0
2015-04-08 11:40:00,10.09,10.1,10.09,10.09,369200.0,7.6545,7.6621,7.6545,7.6545,369200.0
2015-04-08 11:50:00,10.09,10.09,10.09,10.09,518400.0,7.6545,7.6545,7.6545,7.6545,518400.0
2015-04-08 12:00:00,10.09,10.11,10.09,10.1,235600.0,7.6545,7.6697,7.6545,7.6621,235600.0
2015-04-08 12:10:00,10.1,10.11,10.1,10.11,77600.0,7.6621,7.6697,7.6621,7.6697,77600.0
2015-04-08 12:20:00,10.11,10.11,10.09,10.09,141200.0,7.6697,7.6697,7.6545,7.6545,141200.0
2015-04-08 12:30:00,10.09,10.1,10.09,10.09,66000.0,7.6545,7.6621,7.6545,7.6545,66000.0
2015-04-08 12:40:00,10.09,10.1,10.09,10.09,160400.0,7.6545,7.6621,7.6545,7.6545,160400.0
2015-04-08 12:50:00,10.09,10.09,10.08,10.08,141200.0,7.6545,7.6545,7.6469,7.6469,141200.0
2015-04-08 13:00:00,10.08,10.1,10.08,10.1,160800.0,7.6469,7.6621,7.6469,7.6621,160800.0
2015-04-08 13:10:00,10.1,10.11,10.09,10.09,90800.0,7.6621,7.6697,7.6545,7.6545,90800.0
2015-04-08 13:20:00,10.09,10.11,10.09,10.11,51200.0,7.6545,7.6697,7.6545,7.6697,51200.0
2015-04-08 13:30:00,10.1,10.11,10.1,10.11,86400.0,7.6621,7.6697,7.6621,7.6697,86400.0
2015-04-08 13:40:00,10.11,10.11,10.1,10.1,51200.0,7.6697,7.6697,7.6621,7.6621,51200.0
2015-04-08 13:50:00,10.11,10.12,10.1,10.11,81200.0,7.6697,7.6773,7.6621,7.6697,81200.0
2015-04-08 14:00:00,10.11,10.11,10.07,10.07,216400.0,7.6697,7.6697,7.6393,7.6393,216400.0
2015-04-08 14:10:00,10.07,10.12,10.07,10.11,124400.0,7.6393,7.6773,7.6393,7.6697,124400.0
2015-04-08 14:20:00,10.11,10.13,10.1,10.1,101200.0,7.6697,7.6848,7.6621,7.6621,101200.0
2015-04-08 14:30:00,10.1,10.11,10.09,10.1,188800.0,7.6621,7.6697,7.6545,7.6621,188800.0
2015-04-08 14:40:00,10.1,10.11,10.09,10.11,153600.0,7.6621,7.6697,7.6545,7.6697,153600.0
2015-04-08 14:50:00,10.11,10.11,10.09,10.1,275200.0,7.6697,7.6697,7.6545,7.6621,275200.0
2015-04-08 15:00:00,10.1,10.12,10.1,10.11,165600.0,7.6621,7.6773,7.6621,7.6697,165600.0
2015-04-08 15:10:00,10.11,10.11,10.09,10.1,230800.0,7.6697,7.6697,7.6545,7.6621,230800.0
2015-04-08 15:20:00,10.1,10.11,10.09,10.1,275200.0,7.6621,7.6697,7.6545,7.6621,275200.0
2015-04-08 15:30:00,10.1,10.12,10.1,10.12,279200.0,7.6621,7.6773,7.6621,7.6773,279200.0
2015-04-08 15:40:00,10.12,10.13,10.1,10.1,325600.0,7.6773,7.6848,7.6621,7.6621,325600.0
2015-04-08 15:50:00,10.1,10.12,10.1,10.12,378800.0,7.6621,7.6773,7.6621,7.6773,378800.0
2015-04-09 09:30:00,10.13,10.15,10.1,10.13,170000.0,7.6848,7.7,7.6621,7.6848,170000.0
2015-04-09 09:40:00,10.13,10.14,10.09,10.09,132000.0,7.6848,7.6924,7.6545,7.6545,132000.0
2015-04-09 09:50:00,10.09,10.09,10.07,10.08,82000.0,7.6545,7.6545,7.6393,7.6469,82000.0
2015-04-09 10:00:00,10.08,10.09,10.06,10.07,351200.0,7.6469,7.6545,7.6317,7.6393,351200.0
2015-04-09 10:10:00,10.07,10.08,10.05,10.06,98000.0,7.6393,7.6469,7.6242,7.6317,98000.0
2015-04-09 10:20:00,10.05,10.06,10.04,10.06,116400.0,7.6242,7.6317,7.6166,7.6317,116400.0
2015-04-09 10:30:00,10.06,10.06,10.04,10.05,86000.0,7.6317,7.6317,7.6166,7.6242,86000.0
2015-04-09 10:40:00,10.04,10.05,10.01,10.02,100800.0,7.6166,7.6242,7.5938,7.6014,100800.0
2015-04-09 10:50:00,10.03,10.03,10.01,10.02,169600.0,7.609,7.609,7.5938,7.6014,169600.0
2015-04-09 11:00:00,10.02,10.02,10.01,10.02,163600.0,7.6014,7.6014,7.5938,7.6014,163600.0
2015-04-09 11:10:00,10.02,10.02,10.01,10.02,86000.0,7.6014,7.6014,7.5938,7.6014,86000.0
2015-04-09 11:20:00,10.02,10.02,10.01,10.02,83200.0,7.6014,7.6014,7.5938,7.6014,83200.0
2015-04-09 11:30:00,10.02,10.06,10.02,10.04,280800.0,7.6014,7.6317,7.6014,7.6166,280800.0
2015-04-09 11:40:00,10.04,10.04,10.03,10.03,98800.0,7.6166,7.6166,7.609,7.609,98800.0
2015-04-09 11:50:00,10.04,10.04,10.03,10.03,65600.0,7.6166,7.6166,7.609,7.609,65600.0
2015-04-09 12:00:00,10.03,10.03,10.02,10.03,101200.0,7.609,7.609,7.6014,7.609,101200.0
2015-04-09 12:10:00,10.03,10.03,10.02,10.03,117600.0,7.609,7.609,7.6014,7.609,117600.0
2015-04-09 12:20:00,10.03,10.05,10.03,10.04,80000.0,7.609,7.6242,7.609,7.6166,80000.0
2015-04-09 12:30:00,10.04,10.04,10.02,10.03,64400.0,7.6166,7.6166,7.6014,7.609,64400.0
2015-04-09 12:40:00,10.03,10.04,10.02,10.02,112000.0,7.609,7.6166,7.6014,7.6014,112000.0
2015-04-09 12:50:00,10.03,10.06,10.03,10.06,158400.0,7.609,7.6317,7.609,7.6317,158400.0
2015-04-09 13:00:00,10.06,10.06,10.05,10.06,48000.0,7.6317,7.6317,7.6242,7.6317,48000.0
2015-04-09 13:10:00,10.06,10.08,10.06,10.07,93200.0,7.6317,7.6469,7.6317,7.6393,93200.0
2015-04-09 13:20:00,10.08,10.1,10.07,10.09,138400.0,7.6469,7.6621,7.6393,7.6545,138400.0
2015-04-09 13:30:00,10.09,10.1,10.07,10.08,184000.0,7.6545,7.6621,7.6393,7.6469,184000.0
2015-04-09 13:40:00,10.08,10.09,10.08,10.08,69600.0,7.6469,7.6545,7.6469,7.6469,69600.0
2015-04-09 13:50:00,10.08,10.08,10.06,10.07,63600.0,7.6469,7.6469,7.6317,7.6393,63600.0
2015-04-09 14:00:00,10.07,10.08,10.07,10.07,49200.0,7.6393,7.6469,7.6393,7.6393,49200.0
2015-04-09 14:10:00,10.07,10.08,10.06,10.08,106000.0,7.6393,7.6469,7.6317,7.6469,106000.0
2015-04-09 14:20:00,10.08,10.08,10.06,10.07,85200.0,7.6469,7.6469,7.6317,7.6393,85200.0
2015-04-09 14:30:00,10.07,10.09,10.06,10.08,97600.0,7.6393,7.6545,7.6317,7.6469,97600.0
2015-04-09 14:40:00,10.08,10.09,10.07,10.07,102000.0,7.6469,7.6545,7.6393,7.6393,102000.0
2015-04-09 14:50:00,10.08,10.1,10.07,10.1,159600.0,7.6469,7.6621,7.6393,7.6621,159600.0
2015-04-09 15:00:00,10.1,10.12,10.1,10.1,200400.0,7.6621,7.6773,7.6621,7.6621,200400.0
2015-04-09 15:10:00,10.1,10.14,10.1,10.11,289600.0,7.6621,7.6924,7.6621,7.6697,289600.0
2015-04-09 15:20:00,10.11,10.13,10.11,10.12,183200.0,7.6697,7.6848,7.6697,7.6773,183200.0
2015-04-09 15:30:00,10.13,10.13,10.11,10.12,157600.0,7.6848,7.6848,7.6697,7.6773,157600.0
2015-04-09 15:40:00,10.12,10.12,10.11,10.12,248000.0,7.6773,7.6773,7.6697,7.6773,248000.0
2015-04-09 15:50:00,10.12,10.12,10.06,10.1,1994800.0,7.6773,7.6773,7.6317,7.6621,1994800.0
2015-04-10 09:30:00,10.1,10.13,10.06,10.07,335600.0,7.6621,7.6848,7.6317,7.6393,335600.0
2015-04-10 09:40:00,10.07,10.07,10.02,10.03,228000.0,7.6393,7.6393,7.6014,7.609,228000.0
2015-04-10 09:50:00,10.03,10.04,10.01,10.01,387200.0,7.609,7.6166,7.5938,7.5938,387200.0
2015-04-10 10:00:00,10.01,10.02,10.0,10.02,545200.0,7.5938,7.6014,7.5862,7.6014,545200.0
2015-04-10 10:10:00,10.02,10.03,10.0,10.01,330800.0,7.6014,7.609,7.5862,7.5938,330800.0
2015-04-10 10:20:00,10.01,10.01,9.99,10.0,636400.0,7.5938,7.5938,7.5786,7.5862,636400.0
2015-04-10 10:30:00,10.0,10.03,9.99,10.03,333600.0,7.5862,7.609,7.5786,7.609,333600.0
2015-04-10 10:40:00,10.03,10.03,10.01,10.02,250400.0,7.609,7.609,7.5938,7.6014,250400.0
2015-04-10 10:50:00,10.02,10.02,10.01,10.01,182000.0,7.6014,7.6014,7.5938,7.5938,182000.0
2015-04-10 11:00:00,10.01,10.03,10.01,10.02,276400.0,7.5938,7.609,7.5938,7.6014,276400.0
2015-04-10 11:10:00,10.02,10.02,10.01,10.02,210400.0,7.6014,7.6014,7.5938,7.6014,210400.0
2015-04-10 11:20:00,10.02,10.03,10.01,10.02,343600.0,7.6014,7.609,7.5938,7.6014,343600.0
2015-04-10 11:30:00,10.02,10.04,10.02,10.03,506400.0,7.6014,7.6166,7.6014,7.609,506400.0
2015-04-10 11:40:00,10.03,10.03,10.02,10.03,236000.0,7.609,7.609,7.6014,7.609,236000.0
2015-04-10 11:50:00,10.03,10.03,10.02,10.02,384000.0,7.609,7.609,7.6014,7.6014,384000.0
2015-04-10 12:00:00,10.02,10.03,10.02,10.02,207600.0,7.6014,7.609,7.6014,7.6014,207600.0
2015-04-10 12:10:00,10.02,10.03,10.02,10.02,99600.0,7.6014,7.609,7.6014,7.6014,99600.0
2015-04-10 12:20:00,10.03,10.03,10.02,10.03,348000.0,7.609,7.609,7.6014,7.609,348000.0
2015-04-10 12:30:00,10.02,10.03,10.02,10.03,233600.0,7.6014,7.609,7.6014,7.609,233600.0
2015-04-10 12:40:00,10.03,10.03,10.02,10.03,200000.0,7.609,7.609,7.6014,7.609,200000.0
2015-04-10 12:50:00,10.03,10.03,10.02,10.03,154800.0,7.609,7.609,7.6014,7.609,154800.0
2015-04-10 13:00:00,10.03,10.03,10.02,10.03,166000.0,7.609,7.609,7.6014,7.609,166000.0
2015-04-10 13:10:00,10.03,10.04,10.02,10.03,147600.0,7.609,7.6166,7.6014,7.609,147600.0
2015-04-10 13:20:00,10.03,10.04,10.03,10.04,221200.0,7.609,7.6166,7.609,7.6166,221200.0
2015-04-10 13:30:00,10.04,10.04,10.02,10.02,286800.0,7.6166,7.6166,7.6014,7.6014,286800.0
2015-04-10 13:40:00,10.02,10.03,10.02,10.02,163600.0,7.6014,7.609,7.6014,7.6014,163600.0
2015-04-10 13:50:00,10.02,10.03,10.01,10.01,135200.0,7.6014,7.609,7.5938,7.5938,135200.0
2015-04-10 14:00:00,10.01,10.03,10.01,10.02,165200.0,7.5938,7.609,7.5938,7.6014,165200.0
2015-04-10 14:10:00,10.02,10.02,10.01,10.01,164000.0,7.6014,7.6014,7.5938,7.5938,164000.0
2015-04-10 14:20:00,10.01,10.02,10.01,10.02,121600.0,7.5938,7.6014,7.5938,7.6014,121600.0
2015-04-10 14:30:00,10.01,10.02,10.01,10.02,150000.0,7.5938,7.6014,7.5938,7.6014,150000.0
2015-04-10 14:40:00,10.02,10.03,10.02,10.02,308000.0,7.6014,7.609,7.6014,7.6014,308000.0
2015-04-10 14:50:00,10.02,10.04,10.02,10.02,212000.0,7.6014,7.6166,7.6014,7.6014,212000.0
2015-04-10 15:00:00,10.02,10.03,10.02,10.03,259600.0,7.6014,7.609,7.6014,7.609,259600.0
2015-04-10 15:10:00,10.03,10.04,10.03,10.03,443200.0,7.609,7.6166,7.609,7.609,443200.0
2015-04-10 15:20:00,10.03,10.03,10.02,10.03,300000.0,7.609,7.609,7.6014,7.609,300000.0
2015-04-10 15:30:00,10.03,10.03,10.02,10.03,676000.0,7.609,7.609,7.6014,7.609,676000.0
2015-04-10 15:40:00,10.03,10.03,10.02,10.02,327600.0,7.609,7.609,7.6014,7.6014,327600.0
2015-04-10 15:50:00,10.02,10.02,9.97,10.0,2366800.0,7.6014,7.6014,7.5635,7.5862,2366800.0
2015-04-13 09:30:00,10.04,10.06,10.01,10.02,428400.0,7.6166,7.6317,7.5938,7.6014,428400.0
2015-04-13 09:40:00,10.03,10.03,10.01,10.03,381600.0,7.609,7.609,7.5938,7.609,381600.0
2015-04-13 09:50:00,10.02,10.03,10.02,10.03,366400.0,7.6014,7.609,7.6014,7.609,366400.0
2015-04-13 10:00:00,10.03,10.03,10.01,10.02,925200.0,7.609,7.609,7.5938,7.6014,925200.0
2015-04-13 10:10:00,10.02,10.03,10.02,10.02,405200.0,7.6014,7.609,7.6014,7.6014,405200.0
2015-04-13 10:20:00,10.03,10.04,10.02,10.03,629200.0,7.609,7.6166,7.6014,7.609,629200.0
2015-04-13 10:30:00,10.03,10.04,10.03,10.04,344000.0,7.609,7.6166,7.609,7.6166,344000.0
2015-04-13 10:40:00,10.04,10.04,10.02,10.04,200800.0,7.6166,7.6166,7.6014,7.6166,200800.0
2015-04-13 10:50:00,10.04,10.05,10.03,10.04,227600.0,7.6166,7.6242,7.609,7.6166,227600.0
2015-04-13 11:00:00,10.04,10.05,10.03,10.04,396400.0,7.6166,7.6242,7.609,7.6166,396400.0
2015-04-13 11:10:00,10.04,10.05,10.03,10.03,247200.0,7.6166,7.6242,7.609,7.609,247200.0
2015-04-13 11:20:00,10.03,10.04,10.02,10.03,151200.0,7.609,7.6166,7.6014,7.609,151200.0
2015-04-13 11:30:00,10.03,10.07,10.03,10.06,453600.0,7.609,7.6393,7.609,7.6317,453600.0
2015-04-13 11:40:00,10.07,10.08,10.05,10.05,372800.0,7.6393,7.6469,7.6242,7.6242,372800.0
2015-04-13 11:50:00,10.05,10.06,10.04,10.05,287600.0,7.6242,7.6317,7.6166,7.6242,287600.0
2015-04-13 12:00:00,10.05,10.06,10.04,10.05,289600.0,7.6242,7.6317,7.6166,7.6242,289600.0
2015-04-13 12:10:00,10.05,10.05,10.04,10.05,112800.0,7.6242,7.6242,7.6166,7.6242,112800.0
2015-04-13 12:20:00,10.05,10.05,10.04,10.05,197600.0,7.6242,7.6242,7.6166,7.6242,197600.0
2015-04-13 12:30:00,10.05,10.05,10.05,10.05,304800.0,7.6242,7.6242,7.6242,7.6242,304800.0
2015-04-13 12:40:00,10.05,10.06,10.05,10.06,180000.0,7.6242,7.6317,7.6242,7.6317,180000.0
2015-04-13 12:50:00,10.06,10.06,10.05,10.05,287200.0,7.6317,7.6317,7.6242,7.6242,287200.0
2015-04-13 13:00:00,10.05,10.05,10.05,10.05,206800.0,7.6242,7.6242,7.6242,7.6242,206800.0
2015-04-13 13:10:00,10.05,10.05,10.04,10.05,132400.0,7.6242,7.6242,7.6166,7.6242,132400.0
2015-04-13 13:20:00,10.05,10.05,10.03,10.04,226800.0,7.6242,7.6242,7.609,7.6166,226800.0
2015-04-13 13:30:00,10.04,10.05,10.04,10.05,217200.0,7.6166,7.6242,7.6166,7.6242,217200.0
2015-04-13 13:40:00,10.05,10.05,10.02,10.02,347600.0,7.6242,7.6242,7.6014,7.6014,347600.0
2015-04-13 13:50:00,10.02,10.04,10.02,10.04,270800.0,7.6014,7.6166,7.6014,7.6166,270800.0
2015-04-13 14:00:00,10.04,10.05,10.03,10.04,221600.0,7.6166,7.6242,7.609,7.6166,221600.0
2015-04-13 14:10:00,10.04,10.05,10.03,10.03,233200.0,7.6166,7.6242,7.609,7.609,233200.0
2015-04-13 14:20:00,10.03,10.03,10.0,10.01,325200.0,7.609,7.609,7.5862,7.5938,325200.0
2015-04-13 14:30:00,10.01,10.02,10.01,10.02,248000.0,7.5938,7.6014,7.5938,7.6014,248000.0
2015-04-13 14:40:00,10.03,10.03,10.0,10.01,369200.0,7.609,7.609,7.5862,7.5938,369200.0
2015-04-13 14:50:00,10.01,10.02,10.0,10.0,368000.0,7.5938,7.6014,7.5862,7.5862,368000.0
2015-04-13 15:00:00,10.0,10.0,9.97,9.99,536800.0,7.5862,7.5862,7.5635,7.5786,536800.0
2015-04-13 15:10:00,9.99,10.0,9.97,9.97,415200.0,7.5786,7.5862,7.5635,7.5635,415200.0
2015-04-13 15:20:00,9.97,9.98,9.95,9.96,660800.0,7.5635,7.5711,7.5483,7.5559,660800.0
2015-04-13 15:30:00,9.96,10.0,9.95,10.0,755600.0,7.5559,7.5862,7.5483,7.5862,755600.0
2015-04-13 15:40:00,10.0,10.01,9.99,10.0,964800.0,7.5862,7.5938,7.5786,7.5862,964800.0
2015-04-13 15:50:00,10.0,10.02,10.0,10.01,1531200.0,7.5862,7.6014,7.5862,7.5938,1531200.0
2015-04-14 09:30:00,10.43,10.5,10.08,10.19,3449200.0,7.9124,7.9655,7.6469,7.7304,3449200.0
2015-04-14 09:40:00,10.19,10.25,10.13,10.22,1605200.0,7.7304,7.7759,7.6848,7.7531,1605200.0
2015-04-14 09:50:00,10.22,10.3,10.21,10.3,1446000.0,7.7531,7.8138,7.7455,7.8138,1446000.0
2015-04-14 10:00:00,10.29,10.32,10.25,10.3,819600.0,7.8062,7.829,7.7759,7.8138,819600.0
2015-04-14 10:10:00,10.3,10.33,10.24,10.25,818800.0,7.8138,7.8366,7.7683,7.7759,818800.0
2015-04-14 10:20:00,10.25,10.3,10.25,10.25,674000.0,7.7759,7.8138,7.7759,7.7759,674000.0
2015-04-14 10:30:00,10.25,10.27,10.14,10.23,1468400.0,7.7759,7.7911,7.6924,7.7607,1468400.0
2015-04-14 10:40:00,10.23,10.27,10.21,10.27,479200.0,7.7607,7.7911,7.7455,7.7911,479200.0
2015-04-14 10:50:00,10.26,10.29,10.25,10.26,568400.0,7.7835,7.8062,7.7759,7.7835,568400.0
2015-04-14 11:00:00,10.26,10.28,10.25,10.27,196000.0,7.7835,7.7986,7.7759,7.7911,196000.0
2015-04-14 11:10:00,10.28,10.31,10.28,10.3,409600.0,7.7986,7.8214,7.7986,7.8138,409600.0
2015-04-14 11:20:00,10.3,10.34,10.29,10.34,1511600.0,7.8138,7.8442,7.8062,7.8442,1511600.0
2015-04-14 11:30:00,10.34,10.36,10.29,10.29,775200.0,7.8442,7.8593,7.8062,7.8062,775200.0
2015-04-14 11:40:00,10.3,10.31,10.3,10.31,383600.0,7.8138,7.8214,7.8138,7.8214,383600.0
2015-04-14 11:50:00,10.31,10.33,10.31,10.32,336800.0,7.8214,7.8366,7.8214,7.829,336800.0
2015-04-14 12:00:00,10.32,10.33,10.3,10.33,526800.0,7.829,7.8366,7.8138,7.8366,526800.0
2015-04-14 12:10:00,10.33,10.34,10.32,10.33,484800.0,7.8366,7.8442,7.829,7.8366,484800.0
2015-04-14 12:20:00,10.34,10.36,10.32,10.34,644800.0,7.8442,7.8593,7.829,7.8442,644800.0
2015-04-14 12:30:00,10.34,10.35,10.33,10.34,292000.0,7.8442,7.8517,7.8366,7.8442,292000.0
2015-04-14 12:40:00,10.34,10.35,10.32,10.33,273200.0,7.8442,7.8517,7.829,7.8366,273200.0
2015-04-14 12:50:00,10.33,10.34,10.33,10.34,221200.0,7.8366,7.8442,7.8366,7.8442,221200.0
2015-04-14 13:00:00,10.34,10.34,10.33,10.33,377600.0,7.8442,7.8442,7.8366,7.8366,377600.0
2015-04-14 13:10:00,10.33,10.35,10.33,10.35,219200.0,7.8366,7.8517,7.8366,7.8517,219200.0
2015-04-14 13:20:00,10.35,10.38,10.35,10.37,544800.0,7.8517,7.8745,7.8517,7.8669,544800.0
2015-04-14 13:30:00,10.37,10.37,10.36,10.36,1883200.0,7.8669,7.8669,7.8593,7.8593,1883200.0
2015-04-14 13:40:00,10.36,10.36,10.34,10.35,720000.0,7.8593,7.8593,7.8442,7.8517,720000.0
2015-04-14 13:50:00,10.35,10.38,10.35,10.37,449600.0,7.8517,7.8745,7.8517,7.8669,449600.0
2015-04-14 14:00:00,10.37,10.41,10.37,10.4,1160000.0,7.8669,7.8973,7.8669,7.8897,1160000.0
2015-04-14 14:10:00,10.4,10.42,10.39,10.4,527600.0,7.8897,7.9049,7.8821,7.8897,527600.0
2015-04-14 14:20:00,10.4,10.4,10.4,10.4,551600.0,7.8897,7.8897,7.8897,7.8897,551600.0
2015-04-14 14:30:00,10.4,10.44,10.4,10.42,859600.0,7.8897,7.92,7.8897,7.9049,859600.0
2015-04-14 14:40:00,10.42,10.45,10.42,10.44,490400.0,7.9049,7.9276,7.9049,7.92,490400.0
2015-04-14 14:50:00,10.44,10.47,10.44,10.47,1332000.0,7.92,7.9428,7.92,7.9428,1332000.0
2015-04-14 15:00:00,10.46,10.48,10.45,10.47,1116000.0,7.9352,7.9504,7.9276,7.9428,1116000.0
2015-04-14 15:10:00,10.47,10.48,10.46,10.47,1039200.0,7.9428,7.9504,7.9352,7.9428,1039200.0
2015-04-14 15:20:00,10.47,10.49,10.44,10.48,1346000.0,7.9428,7.958,7.92,7.9504,1346000.0
2015-04-14 15:30:00,10.48,10.5,10.48,10.48,1086400.0,7.9504,7.9655,7.9504,7.9504,1086400.0
2015-04-14 15:40:00,10.48,10.49,10.46,10.47,1585600.0,7.9504,7.958,7.9352,7.9428,1585600.0
2015-04-14 15:50:00,10.47,10.47,10.44,10.45,2944800.0,7.9428,7.9428,7.92,7.9276,2944800.0
2015-04-15 09:30:00,10.45,10.5,10.41,10.46,548400.0,7.9276,7.9655,7.8973,7.9352,548400.0
2015-04-15 09:40:00,10.46,10.46,10.42,10.43,318800.0,7.9352,7.9352,7.9049,7.9124,318800.0
2015-04-15 09:50:00,10.44,10.46,10.4,10.4,454000.0,7.92,7.9352,7.8897,7.8897,454000.0
2015-04-15 10:00:00,10.4,10.4,10.38,10.38,1140000.0,7.8897,7.8897,7.8745,7.8745,1140000.0
2015-04-15 10:10:00,10.38,10.39,10.36,10.37,518400.0,7.8745,7.8821,7.8593,7.8669,518400.0
2015-04-15 10:20:00,10.37,10.38,10.36,10.38,350800.0,7.8669,7.8745,7.8593,7.8745,350800.0
2015-04-15 10:30:00,10.38,10.38,10.37,10.37,514000.0,7.8745,7.8745,7.8669,7.8669,514000.0
2015-04-15 10:40:00,10.37,10.37,10.34,10.34,484400.0,7.8669,7.8669,7.8442,7.8442,484400.0
2015-04-15 10:50:00,10.34,10.35,10.33,10.33,282000.0,7.8442,7.8517,7.8366,7.8366,282000.0
2015-04-15 11:00:00,10.33,10.34,10.32,10.33,368000.0,7.8366,7.8442,7.829,7.8366,368000.0
2015-04-15 11:10:00,10.33,10.33,10.32,10.32,257600.0,7.8366,7.8366,7.829,7.829,257600.0
2015-04-15 11:20:00,10.32,10.32,10.3,10.31,380400.0,7.829,7.829,7.8138,7.8214,380400.0
2015-04-15 11:30:00,10.31,10.31,10.28,10.3,464800.0,7.8214,7.8214,7.7986,7.8138,464800.0
2015-04-15 11:40:00,10.3,10.31,10.29,10.3,245200.0,7.8138,7.8214,7.8062,7.8138,245200.0
2015-04-15 11:50:00,10.3,10.3,10.29,10.3,274000.0,7.8138,7.8138,7.8062,7.8138,274000.0
2015-04-15 12:00:00,10.3,10.33,10.3,10.33,498400.0,7.8138,7.8366,7.8138,7.8366,498400.0
2015-04-15 12:10:00,10.33,10.33,10.31,10.31,170400.0,7.8366,7.8366,7.8214,7.8214,170400.0
2015-04-15 12:20:00,10.32,10.33,10.31,10.31,168400.0,7.829,7.8366,7.8214,7.8214,168400.0
2015-04-15 12:30:00,10.31,10.31,10.31,10.31,125200.0,7.8214,7.8214,7.8214,7.8214,125200.0
2015-04-15 12:40:00,10.31,10.33,10.31,10.33,205600.0,7.8214,7.8366,7.8214,7.8366,205600.0
2015-04-15 12:50:00,10.33,10.33,10.31,10.33,157200.0,7.8366,7.8366,7.8214,7.8366,157200.0
2015-04-15 13:00:00,10.33,10.33,10.31,10.32,186400.0,7.8366,7.8366,7.8214,7.829,186400.0
2015-04-15 13:10:00,10.32,10.34,10.31,10.34,418800.0,7.829,7.8442,7.8214,7.8442,418800.0
2015-04-15 13:20:00,10.34,10.34,10.33,10.34,211200.0,7.8442,7.8442,7.8366,7.8442,211200.0
2015-04-15 13:30:00,10.34,10.34,10.34,10.34,268800.0,7.8442,7.8442,7.8442,7.8442,268800.0
2015-04-15 13:40:00,10.34,10.36,10.34,10.35,234800.0,7.8442,7.8593,7.8442,7.8517,234800.0
2015-04-15 13:50:00,10.35,10.36,10.34,10.34,306800.0,7.8517,7.8593,7.8442,7.8442,306800.0
2015-04-15 14:00:00,10.34,10.35,10.34,10.35,291200.0,7.8442,7.8517,7.8442,7.8517,291200.0
2015-04-15 14:10:00,10.35,10.36,10.35,10.35,224400.0,7.8517,7.8593,7.8517,7.8517,224400.0
2015-04-15 14:20:00,10.35,10.35,10.34,10.35,227200.0,7.8517,7.8517,7.8442,7.8517,227200.0
2015-04-15 14:30:00,10.35,10.36,10.34,10.36,297200.0,7.8517,7.8593,7.8442,7.8593,297200.0
2015-04-15 14:40:00,10.36,10.37,10.36,10.37,184000.0,7.8593,7.8669,7.8593,7.8669,184000.0
2015-04-15 14:50:00,10.38,10.38,10.37,10.37,147200.0,7.8745,7.8745,7.8669,7.8669,147200.0
2015-04-15 15:00:00,10.37,10.38,10.36,10.37,537200.0,7.8669,7.8745,7.8593,7.8669,537200.0
2015-04-15 15:10:00,10.37,10.38,10.37,10.37,253200.0,7.8669,7.8745,7.8669,7.8669,253200.0
2015-04-15 15:20:00,10.38,10.41,10.37,10.41,535600.0,7.8745,7.8973,7.8669,7.8973,535600.0
2015-04-15 15:30:00,10.41,10.42,10.39,10.39,598000.0,7.8973,7.9049,7.8821,7.8821,598000.0
2015-04-15 15:40:00,10.39,10.39,10.38,10.38,446400.0,7.8821,7.8821,7.8745,7.8745,446400.0
2015-04-15 15:50:00,10.38,10.38,10.33,10.34,2521200.0,7.8745,7.8745,7.8366,7.8442,2521200.0
2015-04-16 09:30:00,10.36,10.4,10.24,10.25,498400.0,7.8593,7.8897,7.7683,7.7759,498400.0
2015-04-16 09:40:00,10.25,10.34,10.25,10.33,246800.0,7.7759,7.8442,7.7759,7.8366,246800.0
2015-04-16 09:50:00,10.34,10.35,10.31,10.33,106400.0,7.8442,7.8517,7.8214,7.8366,106400.0
2015-04-16 10:00:00,10.32,10.32,10.28,10.3,218800.0,7.829,7.829,7.7986,7.8138,218800.0
2015-04-16 10:10:00,10.31,10.32,10.28,10.29,351200.0,7.8214,7.829,7.7986,7.8062,351200.0
2015-04-16 10:20:00,10.29,10.31,10.29,10.29,404400.0,7.8062,7.8214,7.8062,7.8062,404400.0
2015-04-16 10:30:00,10.29,10.3,10.27,10.28,304400.0,7.8062,7.8138,7.7911,7.7986,304400.0
2015-04-16 10:40:00,10.28,10.32,10.28,10.32,244000.0,7.7986,7.829,7.7986,7.829,244000.0
2015-04-16 10:50:00,10.32,10.33,10.28,10.3,466800.0,7.829,7.8366,7.7986,7.8138,466800.0
2015-04-16 11:00:00,10.29,10.31,10.29,10.3,214000.0,7.8062,7.8214,7.8062,7.8138,214000.0
2015-04-16 11:10:00,10.3,10.31,10.27,10.27,499600.0,7.8138,7.8214,7.7911,7.7911,499600.0
2015-04-16 11:20:00,10.27,10.28,10.26,10.26,512400.0,7.7911,7.7986,7.7835,7.7835,512400.0
2015-04-16 11:30:00,10.26,10.28,10.26,10.27,209600.0,7.7835,7.7986,7.7835,7.7911,209600.0
2015-04-16 11:40:00,10.28,10.28,10.22,10.22,459200.0,7.7986,7.7986,7.7531,7.7531,459200.0
2015-04-16 11:50:00,10.22,10.22,10.21,10.21,264800.0,7.7531,7.7531,7.7455,7.7455,264800.0
2015-04-16 12:00:00,10.21,10.26,10.21,10.25,209600.0,7.7455,7.7835,7.7455,7.7759,209600.0
2015-04-16 12:10:00,10.25,10.27,10.24,10.25,131200.0,7.7759,7.7911,7.7683,7.7759,131200.0
2015-04-16 12:20:00,10.25,10.26,10.24,10.24,102400.0,7.7759,7.7835,7.7683,7.7683,102400.0
2015-04-16 12:30:00,10.24,10.24,10.22,10.23,192400.0,7.7683,7.7683,7.7531,7.7607,192400.0
2015-04-16 12:40:00,10.23,10.24,10.22,10.22,136000.0,7.7607,7.7683,7.7531,7.7531,136000.0
2015-04-16 12:50:00,10.22,10.22,10.21,10.22,131200.0,7.7531,7.7531,7.7455,7.7531,131200.0
2015-04-16 13:00:00,10.22,10.22,10.21,10.22,352000.0,7.7531,7.7531,7.7455,7.7531,352000.0
2015-04-16 13:10:00,10.22,10.22,10.2,10.22,258000.0,7.7531,7.7531,7.738,7.7531,258000.0
2015-04-16 13:20:00,10.22,10.24,10.22,10.23,753200.0,7.7531,7.7683,7.7531,7.7607,753200.0
2015-04-16 13:30:00,10.23,10.28,10.23,10.27,148000.0,7.7607,7.7986,7.7607,7.7911,148000.0
2015-04-16 13:40:00,10.28,10.28,10.26,10.28,194000.0,7.7986,7.7986,7.7835,7.7986,194000.0
2015-04-16 13:50:00,10.27,10.28,10.26,10.27,167600.0,7.7911,7.7986,7.7835,7.7911,167600.0
2015-04-16 14:00:00,10.26,10.26,10.25,10.26,148000.0,7.7835,7.7835,7.7759,7.7835,148000.0
2015-04-16 14:10:00,10.26,10.27,10.26,10.27,73600.0,7.7835,7.7911,7.7835,7.7911,73600.0
2015-04-16 14:20:00,10.26,10.27,10.25,10.25,143200.0,7.7835,7.7911,7.7759,7.7759,143200.0
2015-04-16 14:30:00,10.25,10.26,10.24,10.24,324400.0,7.7759,7.7835,7.7683,7.7683,324400.0
2015-04-16 14:40:00,10.24,10.25,10.24,10.24,489600.0,7.7683,7.7759,7.7683,7.7683,489600.0
2015-04-16 14:50:00,10.24,10.26,10.23,10.24,415600.0,7.7683,7.7835,7.7607,7.7683,415600.0
2015-04-16 15:00:00,10.24,10.25,10.22,10.24,364400.0,7.7683,7.7759,7.7531,7.7683,364400.0
2015-04-16 15:10:00,10.24,10.26,10.24,10.25,288400.0,7.7683,7.7835,7.7683,7.7759,288400.0
2015-04-16 15:20:00,10.25,10.26,10.25,10.26,309600.0,7.7759,7.7835,7.7759,7.7835,309600.0
2015-04-16 15:30:00,10.26,10.3,10.26,10.29,663600.0,7.7835,7.8138,7.7835,7.8062,663600.0
2015-04-16 15:40:00,10.29,10.29,10.27,10.27,376400.0,7.8062,7.8062,7.7911,7.7911,376400.0
2015-04-16 15:50:00,10.27,10.27,10.25,10.26,920000.0,7.7911,7.7911,7.7759,7.7835,920000.0
2015-04-17 09:30:00,10.2,10.24,10.14,10.17,731600.0,7.738,7.7683,7.6924,7.7152,731600.0
2015-04-17 09:40:00,10.16,10.23,10.16,10.22,330400.0,7.7076,7.7607,7.7076,7.7531,330400.0
2015-04-17 09:50:00,10.22,10.25,10.22,10.24,226000.0,7.7531,7.7759,7.7531,7.7683,226000.0
2015-04-17 10:00:00,10.24,10.25,10.22,10.22,256800.0,7.7683,7.7759,7.7531,7.7531,256800.0
2015-04-17 10:10:00,10.21,10.23,10.2,10.22,247600.0,7.7455,7.7607,7.738,7.7531,247600.0
2015-04-17 10:20:00,10.22,10.22,10.19,10.21,186000.0,7.7531,7.7531,7.7304,7.7455,186000.0
2015-04-17 10:30:00,10.21,10.25,10.21,10.24,257200.0,7.7455,7.7759,7.7455,7.7683,257200.0
2015-04-17 10:40:00,10.24,10.25,10.23,10.23,213200.0,7.7683,7.7759,7.7607,7.7607,213200.0
2015-04-17 10:50:00,10.23,10.24,10.22,10.22,228000.0,7.7607,7.7683,7.7531,7.7531,228000.0
2015-04-17 11:00:00,10.22,10.23,10.21,10.23,218400.0,7.7531,7.7607,7.7455,7.7607,218400.0
2015-04-17 11:10:00,10.23,10.24,10.23,10.24,248400.0,7.7607,7.7683,7.7607,7.7683,248400.0
2015-04-17 11:20:00,10.24,10.24,10.23,10.23,232400.0,7.7683,7.7683,7.7607,7.7607,232400.0
2015-04-17 11:30:00,10.23,10.23,10.22,10.22,200800.0,7.7607,7.7607,7.7531,7.7531,200800.0
2015-04-17 11:40:00,10.22,10.22,10.21,10.22,129200.0,7.7531,7.7531,7.7455,7.7531,129200.0
2015-04-17 11:50:00,10.22,10.22,10.21,10.21,142800.0,7.7531,7.7531,7.7455,7.7455,142800.0
2015-04-17 12:00:00,10.21,10.22,10.21,10.21,196400.0,7.7455,7.7531,7.7455,7.7455,196400.0
2015-04-17 12:10:00,10.21,10.21,10.18,10.19,254000.0,7.7455,7.7455,7.7228,7.7304,254000.0
2015-04-17 12:20:00,10.18,10.2,10.18,10.19,154800.0,7.7228,7.738,7.7228,7.7304,154800.0
2015-04-17 12:30:00,10.19,10.2,10.19,10.19,364800.0,7.7304,7.738,7.7304,7.7304,364800.0
2015-04-17 12:40:00,10.19,10.19,10.17,10.18,142400.0,7.7304,7.7304,7.7152,7.7228,142400.0
2015-04-17 12:50:00,10.18,10.19,10.16,10.16,161600.0,7.7228,7.7304,7.7076,7.7076,161600.0
2015-04-17 13:00:00,10.16,10.18,10.15,10.17,146000.0,7.7076,7.7228,7.7,7.7152,146000.0
2015-04-17 13:10:00,10.17,10.17,10.15,10.16,159600.0,7.7152,7.7152,7.7,7.7076,159600.0
2015-04-17 13:20:00,10.16,10.17,10.15,10.15,146000.0,7.7076,7.7152,7.7,7.7,146000.0
2015-04-17 13:30:00,10.15,10.16,10.14,10.16,175600.0,7.7,7.7076,7.6924,7.7076,175600.0
2015-04-17 13:40:00,10.16,10.16,10.13,10.15,194800.0,7.7076,7.7076,7.6848,7.7,194800.0
2015-04-17 13:50:00,10.15,10.15,10.13,10.13,172800.0,7.7,7.7,7.6848,7.6848,172800.0
2015-04-17 14:00:00,10.13,10.13,10.11,10.11,270000.0,7.6848,7.6848,7.6697,7.6697,270000.0
2015-04-17 14:10:00,10.12,10.12,10.1,10.12,264400.0,7.6773,7.6773,7.6621,7.6773,264400.0
2015-04-17 14:20:00,10.11,10.13,10.11,10.11,157600.0,7.6697,7.6848,7.6697,7.6697,157600.0
2015-04-17 14:30:00,10.11,10.13,10.11,10.12,155600.0,7.6697,7.6848,7.6697,7.6773,155600.0
2015-04-17 14:40:00,10.12,10.13,10.11,10.12,178400.0,7.6773,7.6848,7.6697,7.6773,178400.0
2015-04-17 14:50:00,10.12,10.13,10.11,10.13,155600.0,7.6773,7.6848,7.6697,7.6848,155600.0
2015-04-17 15:00:00,10.12,10.14,10.12,10.13,390800.0,7.6773,7.6924,7.6773,7.6848,390800.0
2015-04-17 15:10:00,10.13,10.15,10.13,10.13,238400.0,7.6848,7.7,7.6848,7.6848,238400.0
2015-04-17 15:20:00,10.13,10.14,10.13,10.14,689200.0,7.6848,7.6924,7.6848,7.6924,689200.0
2015-04-17 15:30:00,10.14,10.15,10.13,10.13,600000.0,7.6924,7.7,7.6848,7.6848,600000.0
2015-04-17 15:40:00,10.13,10.13,10.13,10.13,662000.0,7.6848,7.6848,7.6848,7.6848,662000.0
2015-04-17 15:50:00,10.13,10.14,10.13,10.13,1048800.0,7.6848,7.6924,7.6848,7.6848,1048800.0
2015-04-20 09:30:00,10.19,10.24,10.19,10.2,204000.0,7.7304,7.7683,7.7304,7.738,204000.0
2015-04-20 09:40:00,10.19,10.22,10.19,10.22,222800.0,7.7304,7.7531,7.7304,7.7531,222800.0
2015-04-20 09:50:00,10.22,10.23,10.18,10.19,140400.0,7.7531,7.7607,7.7228,7.7304,140400.0
2015-04-20 10:00:00,10.19,10.21,10.18,10.21,178000.0,7.7304,7.7455,7.7228,7.7455,178000.0
2015-04-20 10:10:00,10.21,10.21,10.18,10.18,142000.0,7.7455,7.7455,7.7228,7.7228,142000.0
2015-04-20 10:20:00,10.18,10.18,10.13,10.16,681200.0,7.7228,7.7228,7.6848,7.7076,681200.0
2015-04-20 10:30:00,10.16,10.18,10.16,10.17,169200.0,7.7076,7.7228,7.7076,7.7152,169200.0
2015-04-20 10:40:00,10.17,10.18,10.16,10.16,140800.0,7.7152,7.7228,7.7076,7.7076,140800.0
2015-04-20 10:50:00,10.16,10.17,10.15,10.15,221200.0,7.7076,7.7152,7.7,7.7,221200.0
2015-04-20 11:00:00,10.15,10.17,10.15,10.15,315200.0,7.7,7.7152,7.7,7.7,315200.0
2015-04-20 11:10:00,10.15,10.15,10.12,10.12,365200.0,7.7,7.7,7.6773,7.6773,365200.0
2015-04-20 11:20:00,10.12,10.13,10.11,10.13,390400.0,7.6773,7.6848,7.6697,7.6848,390400.0
2015-04-20 11:30:00,10.13,10.16,10.12,10.15,148800.0,7.6848,7.7076,7.6773,7.7,148800.0
2015-04-20 11:40:00,10.15,10.16,10.15,10.16,92000.0,7.7,7.7076,7.7,7.7076,92000.0
2015-04-20 11:50:00,10.16,10.16,10.15,10.16,71600.0,7.7076,7.7076,7.7,7.7076,71600.0
2015-04-20 12:00:00,10.16,10.16,10.15,10.16,108800.0,7.7076,7.7076,7.7,7.7076,108800.0
2015-04-20 12:10:00,10.16,10.18,10.15,10.18,233600.0,7.7076,7.7228,7.7,7.7228,233600.0
2015-04-20 12:20:00,10.18,10.19,10.18,10.19,77600.0,7.7228,7.7304,7.7228,7.7304,77600.0
2015-04-20 12:30:00,10.19,10.2,10.18,10.18,89600.0,7.7304,7.738,7.7228,7.7228,89600.0
2015-04-20 12:40:00,10.19,10.2,10.18,10.2,103600.0,7.7304,7.738,7.7228,7.738,103600.0
2015-04-20 12:50:00,10.2,10.2,10.19,10.19,138800.0,7.738,7.738,7.7304,7.7304,138800.0
2015-04-20 13:00:00,10.19,10.2,10.19,10.19,716000.0,7.7304,7.738,7.7304,7.7304,716000.0
2015-04-20 13:10:00,10.19,10.2,10.19,10.2,162800.0,7.7304,7.738,7.7304,7.738,162800.0
2015-04-20 13:20:00,10.2,10.2,10.19,10.2,341200.0,7.738,7.738,7.7304,7.738,341200.0
2015-04-20 13:30:00,10.2,10.2,10.19,10.2,226800.0,7.738,7.738,7.7304,7.738,226800.0
2015-04-20 13:40:00,10.2,10.21,10.2,10.2,153200.0,7.738,7.7455,7.738,7.738,153200.0
2015-04-20 13:50:00,10.2,10.21,10.2,10.2,171200.0,7.738,7.7455,7.738,7.738,171200.0
2015-04-20 14:00:00,10.2,10.21,10.2,10.2,205200.0,7.738,7.7455,7.738,7.738,205200.0
2015-04-20 14:10:00,10.2,10.21,10.2,10.21,170000.0,7.738,7.7455,7.738,7.7455,170000.0
2015-04-20 14:20:00,10.21,10.21,10.2,10.21,116800.0,7.7455,7.7455,7.738,7.7455,116800.0
2015-04-20 14:30:00,10.21,10.22,10.2,10.22,230000.0,7.7455,7.7531,7.738,7.7531,230000.0
2015-04-20 14:40:00,10.22,10.23,10.22,10.23,259200.0,7.7531,7.7607,7.7531,7.7607,259200.0
2015-04-20 14:50:00,10.23,10.23,10.21,10.22,128400.0,7.7607,7.7607,7.7455,7.7531,128400.0
2015-04-20 15:00:00,10.22,10.22,10.21,10.22,180000.0,7.7531,7.7531,7.7455,7.7531,180000.0
2015-04-20 15:10:00,10.22,10.22,10.21,10.22,186000.0,7.7531,7.7531,7.7455,7.7531,186000.0
2015-04-20 15:20:00,10.22,10.22,10.21,10.22,150800.0,7.7531,7.7531,7.7455,7.7531,150800.0
2015-04-20 15:30:00,10.22,10.22,10.19,10.19,215600.0,7.7531,7.7531,7.7304,7.7304,215600.0
2015-04-20 15:40:00,10.19,10.19,10.18,10.18,329600.0,7.7304,7.7304,7.7228,7.7228,329600.0
2015-04-20 15:50:00,10.18,10.21,10.17,10.2,858000.0,7.7228,7.7455,7.7152,7.738,858000.0
2015-04-21 09:30:00,10.25,10.29,10.23,10.25,215600.0,7.7759,7.8062,7.7607,7.7759,215600.0
2015-04-21 09:40:00,10.24,10.26,10.22,10.23,175200.0,7.7683,7.7835,7.7531,7.7607,175200.0
2015-04-21 09:50:00,10.23,10.24,10.22,10.22,111600.0,7.7607,7.7683,7.7531,7.7531,111600.0
2015-04-21 10:00:00,10.22,10.25,10.22,10.25,100000.0,7.7531,7.7759,7.7531,7.7759,100000.0
2015-04-21 10:10:00,10.25,10.26,10.23,10.25,172800.0,7.7759,7.7835,7.7607,7.7759,172800.0
2015-04-21 10:20:00,10.25,10.28,10.25,10.27,119600.0,7.7759,7.7986,7.7759,7.7911,119600.0
2015-04-21 10:30:00,10.27,10.28,10.26,10.26,354400.0,7.7911,7.7986,7.7835,7.7835,354400.0
2015-04-21 10:40:00,10.26,10.3,10.25,10.29,385600.0,7.7835,7.8138,7.7759,7.8062,385600.0
2015-04-21 10:50:00,10.28,10.3,10.27,10.29,141200.0,7.7986,7.8138,7.7911,7.8062,141200.0
2015-04-21 11:00:00,10.29,10.31,10.29,10.31,226400.0,7.8062,7.8214,7.8062,7.8214,226400.0
2015-04-21 11:10:00,10.31,10.32,10.3,10.31,116400.0,7.8214,7.829,7.8138,7.8214,116400.0
2015-04-21 11:20:00,10.31,10.33,10.31,10.33,383600.0,7.8214,7.8366,7.8214,7.8366,383600.0
2015-04-21 11:30:00,10.33,10.33,10.32,10.33,176000.0,7.8366,7.8366,7.829,7.8366,176000.0
2015-04-21 11:40:00,10.32,10.34,10.32,10.32,327200.0,7.829,7.8442,7.829,7.829,327200.0
2015-04-21 11:50:00,10.32,10.33,10.3,10.31,249200.0,7.829,7.8366,7.8138,7.8214,249200.0
2015-04-21 12:00:00,10.31,10.34,10.31,10.33,447600.0,7.8214,7.8442,7.8214,7.8366,447600.0
2015-04-21 12:10:00,10.33,10.34,10.32,10.33,529600.0,7.8366,7.8442,7.829,7.8366,529600.0
2015-04-21 12:20:00,10.33,10.34,10.32,10.33,301200.0,7.8366,7.8442,7.829,7.8366,301200.0
2015-04-21 12:30:00,10.33,10.35,10.33,10.35,364000.0,7.8366,7.8517,7.8366,7.8517,364000.0
2015-04-21 12:40:00,10.35,10.37,10.34,10.35,562800.0,7.8517,7.8669,7.8442,7.8517,562800.0
2015-04-21 12:50:00,10.35,10.35,10.35,10.35,169200.0,7.8517,7.8517,7.8517,7.8517,169200.0
2015-04-21 13:00:00,10.35,10.36,10.35,10.35,90000.0,7.8517,7.8593,7.8517,7.8517,90000.0
2015-04-21 13:10:00,10.35,10.36,10.34,10.34,185200.0,7.8517,7.8593,7.8442,7.8442,185200.0
2015-04-21 13:20:00,10.34,10.34,10.33,10.33,340800.0,7.8442,7.8442,7.8366,7.8366,340800.0
2015-04-21 13:30:00,10.33,10.35,10.32,10.32,432400.0,7.8366,7.8517,7.829,7.829,432400.0
2015-04-21 13:40:00,10.32,10.33,10.31,10.32,204800.0,7.829,7.8366,7.8214,7.829,204800.0
2015-04-21 13:50:00,10.31,10.34,10.31,10.33,397600.0,7.8214,7.8442,7.8214,7.8366,397600.0
2015-04-21 14:00:00,10.33,10.33,10.31,10.32,199600.0,7.8366,7.8366,7.8214,7.829,199600.0
2015-04-21 14:10:00,10.32,10.33,10.31,10.33,194800.0,7.829,7.8366,7.8214,7.8366,194800.0
2015-04-21 14:20:00,10.33,10.33,10.32,10.33,82000.0,7.8366,7.8366,7.829,7.8366,82000.0
2015-04-21 14:30:00,10.33,10.33,10.32,10.33,175200.0,7.8366,7.8366,7.829,7.8366,175200.0
2015-04-21 14:40:00,10.33,10.35,10.33,10.35,195600.0,7.8366,7.8517,7.8366,7.8517,195600.0
2015-04-21 14:50:00,10.35,10.35,10.34,10.35,196400.0,7.8517,7.8517,7.8442,7.8517,196400.0
2015-04-21 15:00:00,10.35,10.35,10.33,10.33,343600.0,7.8517,7.8517,7.8366,7.8366,343600.0
2015-04-21 15:10:00,10.33,10.34,10.32,10.33,624400.0,7.8366,7.8442,7.829,7.8366,624400.0
2015-04-21 15:20:00,10.32,10.33,10.31,10.32,435600.0,7.829,7.8366,7.8214,7.829,435600.0
2015-04-21 15:30:00,10.32,10.33,10.32,10.32,220400.0,7.829,7.8366,7.829,7.829,220400.0
2015-04-21 15:40:00,10.32,10.33,10.31,10.32,486400.0,7.829,7.8366,7.8214,7.829,486400.0
2015-04-21 15:50:00,10.32,10.33,10.31,10.31,748800.0,7.829,7.8366,7.8214,7.8214,748800.0
2015-04-22 09:30:00,10.34,10.37,10.33,10.36,221600.0,7.8442,7.8669,7.8366,7.8593,221600.0
2015-04-22 09:40:00,10.36,10.37,10.33,10.35,190800.0,7.8593,7.8669,7.8366,7.8517,190800.0
2015-04-22 09:50:00,10.35,10.38,10.35,10.36,186800.0,7.8517,7.8745,7.8517,7.8593,186800.0
2015-04-22 10:00:00,10.36,10.38,10.31,10.31,272000.0,7.8593,7.8745,7.8214,7.8214,272000.0
2015-04-22 10:10:00,10.31,10.35,10.31,10.32,909200.0,7.8214,7.8517,7.8214,7.829,909200.0
2015-04-22 10:20:00,10.32,10.4,10.32,10.38,462000.0,7.829,7.8897,7.829,7.8745,462000.0
2015-04-22 10:30:00,10.37,10.4,10.36,10.38,409600.0,7.8669,7.8897,7.8593,7.8745,409600.0
2015-04-22 10:40:00,10.38,10.41,10.38,10.4,259200.0,7.8745,7.8973,7.8745,7.8897,259200.0
2015-04-22 10:50:00,10.4,10.4,10.38,10.39,121600.0,7.8897,7.8897,7.8745,7.8821,121600.0
2015-04-22 11:00:00,10.39,10.41,10.39,10.39,196000.0,7.8821,7.8973,7.8821,7.8821,196000.0
2015-04-22 11:10:00,10.39,10.39,10.37,10.37,110000.0,7.8821,7.8821,7.8669,7.8669,110000.0
2015-04-22 11:20:00,10.37,10.37,10.33,10.34,174800.0,7.8669,7.8669,7.8366,7.8442,174800.0
2015-04-22 11:30:00,10.34,10.35,10.34,10.34,101200.0,7.8442,7.8517,7.8442,7.8442,101200.0
2015-04-22 11:40:00,10.34,10.38,10.33,10.37,258000.0,7.8442,7.8745,7.8366,7.8669,258000.0
2015-04-22 11:50:00,10.37,10.37,10.36,10.36,82800.0,7.8669,7.8669,7.8593,7.8593,82800.0
2015-04-22 12:00:00,10.36,10.36,10.35,10.36,175200.0,7.8593,7.8593,7.8517,7.8593,175200.0
2015-04-22 12:10:00,10.36,10.36,10.36,10.36,70800.0,7.8593,7.8593,7.8593,7.8593,70800.0
2015-04-22 12:20:00,10.36,10.36,10.35,10.36,78000.0,7.8593,7.8593,7.8517,7.8593,78000.0
2015-04-22 12:30:00,10.36,10.37,10.36,10.36,92400.0,7.8593,7.8669,7.8593,7.8593,92400.0
2015-04-22 12:40:00,10.36,10.37,10.36,10.36,84800.0,7.8593,7.8669,7.8593,7.8593,84800.0
2015-04-22 12:50:00,10.36,10.38,10.36,10.37,162400.0,7.8593,7.8745,7.8593,7.8669,162400.0
2015-04-22 13:00:00,10.37,10.38,10.37,10.38,182400.0,7.8669,7.8745,7.8669,7.8745,182400.0
2015-04-22 13:10:00,10.38,10.4,10.38,10.39,143200.0,7.8745,7.8897,7.8745,7.8821,143200.0
2015-04-22 13:20:00,10.39,10.41,10.39,10.4,208000.0,7.8821,7.8973,7.8821,7.8897,208000.0
2015-04-22 13:30:00,10.41,10.42,10.41,10.42,268400.0,7.8973,7.9049,7.8973,7.9049,268400.0
2015-04-22 13:40:00,10.42,10.43,10.42,10.43,198800.0,7.9049,7.9124,7.9049,7.9124,198800.0
2015-04-22 13:50:00,10.44,10.44,10.43,10.44,309200.0,7.92,7.92,7.9124,7.92,309200.0
2015-04-22 14:00:00,10.44,10.45,10.44,10.44,173200.0,7.92,7.9276,7.92,7.92,173200.0
2015-04-22 14:10:00,10.44,10.46,10.44,10.46,360000.0,7.92,7.9352,7.92,7.9352,360000.0
2015-04-22 14:20:00,10.46,10.46,10.45,10.45,254000.0,7.9352,7.9352,7.9276,7.9276,254000.0
2015-04-22 14:30:00,10.45,10.45,10.43,10.44,279600.0,7.9276,7.9276,7.9124,7.92,279600.0
2015-04-22 14:40:00,10.44,10.44,10.44,10.44,130800.0,7.92,7.92,7.92,7.92,130800.0
2015-04-22 14:50:00,10.44,10.44,10.42,10.42,339600.0,7.92,7.92,7.9049,7.9049,339600.0
2015-04-22 15:00:00,10.42,10.42,10.41,10.41,238400.0,7.9049,7.9049,7.8973,7.8973,238400.0
2015-04-22 15:10:00,10.41,10.42,10.4,10.4,126400.0,7.8973,7.9049,7.8897,7.8897,126400.0
2015-04-22 15:20:00,10.4,10.41,10.4,10.4,280800.0,7.8897,7.8973,7.8897,7.8897,280800.0
2015-04-22 15:30:00,10.4,10.41,10.39,10.4,439200.0,7.8897,7.8973,7.8821,7.8897,439200.0
2015-04-22 15:40:00,10.4,10.41,10.4,10.4,397200.0,7.8897,7.8973,7.8897,7.8897,397200.0
2015-04-22 15:50:00,10.4,10.4,10.39,10.4,527600.0,7.8897,7.8897,7.8821,7.8897,527600.0
2015-04-23 09:30:00,10.35,10.45,10.34,10.45,332000.0,7.8517,7.9276,7.8442,7.9276,332000.0
2015-04-23 09:40:00,10.45,10.46,10.44,10.46,344000.0,7.9276,7.9352,7.92,7.9352,344000.0
2015-04-23 09:50:00,10.46,10.46,10.43,10.44,97200.0,7.9352,7.9352,7.9124,7.92,97200.0
2015-04-23 10:00:00,10.43,10.44,10.41,10.42,480000.0,7.9124,7.92,7.8973,7.9049,480000.0
2015-04-23 10:10:00,10.41,10.42,10.38,10.38,200400.0,7.8973,7.9049,7.8745,7.8745,200400.0
2015-04-23 10:20:00,10.38,10.4,10.36,10.4,337600.0,7.8745,7.8897,7.8593,7.8897,337600.0
2015-04-23 10:30:00,10.4,10.4,10.38,10.38,281200.0,7.8897,7.8897,7.8745,7.8745,281200.0
2015-04-23 10:40:00,10.38,10.4,10.38,10.39,91200.0,7.8745,7.8897,7.8745,7.8821,91200.0
2015-04-23 10:50:00,10.39,10.41,10.39,10.4,147200.0,7.8821,7.8973,7.8821,7.8897,147200.0
2015-04-23 11:00:00,10.4,10.41,10.4,10.41,63200.0,7.8897,7.8973,7.8897,7.8973,63200.0
2015-04-23 11:10:00,10.41,10.43,10.41,10.42,139200.0,7.8973,7.9124,7.8973,7.9049,139200.0
2015-04-23 11:20:00,10.42,10.45,10.4,10.44,412400.0,7.9049,7.9276,7.8897,7.92,412400.0
2015-04-23 11:30:00,10.44,10.45,10.43,10.45,146400.0,7.92,7.9276,7.9124,7.9276,146400.0
2015-04-23 11:40:00,10.44,10.45,10.44,10.44,140000.0,7.92,7.9276,7.92,7.92,140000.0
2015-04-23 11:50:00,10.44,10.48,10.44,10.47,330000.0,7.92,7.9504,7.92,7.9428,330000.0
2015-04-23 12:00:00,10.47,10.47,10.46,10.46,124000.0,7.9428,7.9428,7.9352,7.9352,124000.0
2015-04-23 12:10:00,10.46,10.47,10.46,10.46,104800.0,7.9352,7.9428,7.9352,7.9352,104800.0
2015-04-23 12:20:00,10.46,10.47,10.45,10.46,130400.0,7.9352,7.9428,7.9276,7.9352,130400.0
2015-04-23 12:30:00,10.46,10.48,10.46,10.48,138400.0,7.9352,7.9504,7.9352,7.9504,138400.0
2015-04-23 12:40:00,10.48,10.49,10.48,10.49,134400.0,7.9504,7.958,7.9504,7.958,134400.0
2015-04-23 12:50:00,10.49,10.49,10.47,10.48,130000.0,7.958,7.958,7.9428,7.9504,130000.0
2015-04-23 13:00:00,10.48,10.5,10.48,10.5,217600.0,7.9504,7.9655,7.9504,7.9655,217600.0
2015-04-23 13:10:00,10.5,10.5,10.49,10.49,200000.0,7.9655,7.9655,7.958,7.958,200000.0
2015-04-23 13:20:00,10.49,10.51,10.49,10.5,212400.0,7.958,7.9731,7.958,7.9655,212400.0
2015-04-23 13:30:00,10.5,10.5,10.47,10.49,240000.0,7.9655,7.9655,7.9428,7.958,240000.0
2015-04-23 13:40:00,10.49,10.49,10.48,10.48,133600.0,7.958,7.958,7.9504,7.9504,133600.0
2015-04-23 13:50:00,10.48,10.49,10.48,10.49,142000.0,7.9504,7.958,7.9504,7.958,142000.0
2015-04-23 14:00:00,10.49,10.5,10.49,10.5,213200.0,7.958,7.9655,7.958,7.9655,213200.0
2015-04-23 14:10:00,10.5,10.5,10.49,10.5,322800.0,7.9655,7.9655,7.958,7.9655,322800.0
2015-04-23 14:20:00,10.5,10.54,10.5,10.54,322800.0,7.9655,7.9959,7.9655,7.9959,322800.0
2015-04-23 14:30:00,10.54,10.54,10.53,10.53,262800.0,7.9959,7.9959,7.9883,7.9883,262800.0
2015-04-23 14:40:00,10.53,10.54,10.53,10.53,287600.0,7.9883,7.9959,7.9883,7.9883,287600.0
2015-04-23 14:50:00,10.53,10.55,10.53,10.55,247200.0,7.9883,8.0035,7.9883,8.0035,247200.0
2015-04-23 15:00:00,10.55,10.56,10.54,10.54,575600.0,8.0035,8.0111,7.9959,7.9959,575600.0
2015-04-23 15:10:00,10.55,10.56,10.54,10.56,424400.0,8.0035,8.0111,7.9959,8.0111,424400.0
2015-04-23 15:20:00,10.56,10.56,10.53,10.54,431600.0,8.0111,8.0111,7.9883,7.9959,431600.0
2015-04-23 15:30:00,10.54,10.55,10.54,10.54,415600.0,7.9959,8.0035,7.9959,7.9959,415600.0
2015-04-23 15:40:00,10.54,10.55,10.52,10.53,686000.0,7.9959,8.0035,7.9807,7.9883,686000.0
2015-04-23 15:50:00,10.53,10.54,10.51,10.52,948800.0,7.9883,7.9959,7.9731,7.9807,948800.0
2015-04-24 09:30:00,10.47,10.47,10.31,10.33,429600.0,7.9962,7.9962,7.874,7.8893,429600.0
2015-04-24 09:40:00,10.33,10.33,10.3,10.32,159600.0,7.8893,7.8893,7.8664,7.8816,159600.0
2015-04-24 09:50:00,10.32,10.37,10.32,10.36,160000.0,7.8816,7.9198,7.8816,7.9122,160000.0
2015-04-24 10:00:00,10.36,10.37,10.33,10.36,195200.0,7.9122,7.9198,7.8893,7.9122,195200.0
2015-04-24 10:10:00,10.36,10.38,10.36,10.38,250800.0,7.9122,7.9275,7.9122,7.9275,250800.0
2015-04-24 10:20:00,10.38,10.38,10.37,10.38,155600.0,7.9275,7.9275,7.9198,7.9275,155600.0
2015-04-24 10:30:00,10.38,10.38,10.35,10.36,145600.0,7.9275,7.9275,7.9046,7.9122,145600.0
2015-04-24 10:40:00,10.36,10.36,10.33,10.33,144000.0,7.9122,7.9122,7.8893,7.8893,144000.0
2015-04-24 10:50:00,10.33,10.34,10.32,10.33,94800.0,7.8893,7.8969,7.8816,7.8893,94800.0
2015-04-24 11:00:00,10.34,10.36,10.33,10.36,159200.0,7.8969,7.9122,7.8893,7.9122,159200.0
2015-04-24 11:10:00,10.36,10.36,10.35,10.36,146800.0,7.9122,7.9122,7.9046,7.9122,146800.0
2015-04-24 11:20:00,10.36,10.39,10.36,10.39,221200.0,7.9122,7.9351,7.9122,7.9351,221200.0
2015-04-24 11:30:00,10.38,10.4,10.38,10.4,268400.0,7.9275,7.9427,7.9275,7.9427,268400.0
2015-04-24 11:40:00,10.4,10.41,10.4,10.4,276800.0,7.9427,7.9504,7.9427,7.9427,276800.0
2015-04-24 11:50:00,10.4,10.4,10.4,10.4,159600.0,7.9427,7.9427,7.9427,7.9427,159600.0
2015-04-24 12:00:00,10.4,10.41,10.4,10.4,137600.0,7.9427,7.9504,7.9427,7.9427,137600.0
2015-04-24 12:10:00,10.4,10.4,10.4,10.4,277200.0,7.9427,7.9427,7.9427,7.9427,277200.0
2015-04-24 12:20:00,10.4,10.42,10.4,10.42,136800.0,7.9427,7.958,7.9427,7.958,136800.0
2015-04-24 12:30:00,10.42,10.42,10.42,10.42,132000.0,7.958,7.958,7.958,7.958,132000.0
2015-04-24 12:40:00,10.42,10.43,10.42,10.43,270400.0,7.958,7.9657,7.958,7.9657,270400.0
2015-04-24 12:50:00,10.43,10.43,10.42,10.43,126400.0,7.9657,7.9657,7.958,7.9657,126400.0
2015-04-24 13:00:00,10.43,10.43,10.42,10.43,132800.0,7.9657,7.9657,7.958,7.9657,132800.0
2015-04-24 13:10:00,10.43,10.43,10.42,10.43,103600.0,7.9657,7.9657,7.958,7.9657,103600.0
2015-04-24 13:20:00,10.43,10.43,10.43,10.43,30400.0,7.9657,7.9657,7.9657,7.9657,30400.0
2015-04-24 13:30:00,10.43,10.43,10.43,10.43,45200.0,7.9657,7.9657,7.9657,7.9657,45200.0
2015-04-24 13:40:00,10.43,10.44,10.43,10.43,239600.0,7.9657,7.9733,7.9657,7.9657,239600.0
2015-04-24 13:50:00,10.43,10.44,10.43,10.43,25600.0,7.9657,7.9733,7.9657,7.9657,25600.0
2015-04-24 14:00:00,10.43,10.44,10.43,10.44,163600.0,7.9657,7.9733,7.9657,7.9733,163600.0
2015-04-24 14:10:00,10.44,10.44,10.44,10.44,132800.0,7.9733,7.9733,7.9733,7.9733,132800.0
2015-04-24 14:20:00,10.44,10.45,10.44,10.45,182400.0,7.9733,7.9809,7.9733,7.9809,182400.0
2015-04-24 14:30:00,10.45,10.45,10.45,10.45,201200.0,7.9809,7.9809,7.9809,7.9809,201200.0
2015-04-24 14:40:00,10.45,10.45,10.45,10.45,119600.0,7.9809,7.9809,7.9809,7.9809,119600.0
2015-04-24 14:50:00,10.45,10.45,10.41,10.42,555600.0,7.9809,7.9809,7.9504,7.958,555600.0
2015-04-24 15:00:00,10.42,10.43,10.42,10.43,212400.0,7.958,7.9657,7.958,7.9657,212400.0
2015-04-24 15:10:00,10.43,10.44,10.43,10.44,404400.0,7.9657,7.9733,7.9657,7.9733,404400.0
2015-04-24 15:20:00,10.44,10.44,10.43,10.44,315600.0,7.9733,7.9733,7.9657,7.9733,315600.0
2015-04-24 15:30:00,10.44,10.45,10.44,10.45,387200.0,7.9733,7.9809,7.9733,7.9809,387200.0
2015-04-24 15:40:00,10.45,10.45,10.43,10.43,658800.0,7.9809,7.9809,7.9657,7.9657,658800.0
2015-04-24 15:50:00,10.43,10.43,10.41,10.41,1117600.0,7.9657,7.9657,7.9504,7.9504,1117600.0
2015-04-27 09:30:00,10.44,10.45,10.39,10.4,261600.0,7.9733,7.9809,7.9351,7.9427,261600.0
2015-04-27 09:40:00,10.4,10.46,10.4,10.46,230000.0,7.9427,7.9886,7.9427,7.9886,230000.0
2015-04-27 09:50:00,10.46,10.48,10.42,10.46,232800.0,7.9886,8.0038,7.958,7.9886,232800.0
2015-04-27 10:00:00,10.47,10.47,10.43,10.44,269200.0,7.9962,7.9962,7.9657,7.9733,269200.0
2015-04-27 10:10:00,10.44,10.45,10.43,10.45,89200.0,7.9733,7.9809,7.9657,7.9809,89200.0
2015-04-27 10:20:00,10.45,10.49,10.45,10.49,177600.0,7.9809,8.0115,7.9809,8.0115,177600.0
2015-04-27 10:30:00,10.49,10.49,10.47,10.49,176000.0,8.0115,8.0115,7.9962,8.0115,176000.0
2015-04-27 10:40:00,10.49,10.52,10.49,10.51,301600.0,8.0115,8.0344,8.0115,8.0268,301600.0
2015-04-27 10:50:00,10.51,10.52,10.51,10.51,451600.0,8.0268,8.0344,8.0268,8.0268,451600.0
2015-04-27 11:00:00,10.51,10.52,10.51,10.52,242800.0,8.0268,8.0344,8.0268,8.0344,242800.0
2015-04-27 11:10:00,10.52,10.55,10.52,10.54,294800.0,8.0344,8.0573,8.0344,8.0497,294800.0
2015-04-27 11:20:00,10.54,10.56,10.54,10.56,837600.0,8.0497,8.0649,8.0497,8.0649,837600.0
2015-04-27 11:30:00,10.56,10.6,10.56,10.6,730000.0,8.0649,8.0955,8.0649,8.0955,730000.0
2015-04-27 11:40:00,10.6,10.6,10.58,10.58,260800.0,8.0955,8.0955,8.0802,8.0802,260800.0
2015-04-27 11:50:00,10.58,10.62,10.58,10.61,381600.0,8.0802,8.1108,8.0802,8.1031,381600.0
2015-04-27 12:00:00,10.61,10.62,10.6,10.6,155200.0,8.1031,8.1108,8.0955,8.0955,155200.0
2015-04-27 12:10:00,10.6,10.62,10.6,10.6,338000.0,8.0955,8.1108,8.0955,8.0955,338000.0
2015-04-27 12:20:00,10.6,10.63,10.6,10.6,304800.0,8.0955,8.1184,8.0955,8.0955,304800.0
2015-04-27 12:30:00,10.6,10.64,10.6,10.63,385200.0,8.0955,8.126,8.0955,8.1184,385200.0
2015-04-27 12:40:00,10.63,10.63,10.62,10.63,318000.0,8.1184,8.1184,8.1108,8.1184,318000.0
2015-04-27 12:50:00,10.63,10.63,10.63,10.63,628400.0,8.1184,8.1184,8.1184,8.1184,628400.0
2015-04-27 13:00:00,10.63,10.65,10.62,10.65,886400.0,8.1184,8.1337,8.1108,8.1337,886400.0
2015-04-27 13:10:00,10.65,10.65,10.65,10.65,435200.0,8.1337,8.1337,8.1337,8.1337,435200.0
2015-04-27 13:20:00,10.65,10.67,10.65,10.67,376800.0,8.1337,8.1489,8.1337,8.1489,376800.0
2015-04-27 13:30:00,10.66,10.67,10.65,10.65,308000.0,8.1413,8.1489,8.1337,8.1337,308000.0
2015-04-27 13:40:00,10.65,10.67,10.65,10.65,183600.0,8.1337,8.1489,8.1337,8.1337,183600.0
2015-04-27 13:50:00,10.65,10.66,10.65,10.66,171200.0,8.1337,8.1413,8.1337,8.1413,171200.0
2015-04-27 14:00:00,10.66,10.67,10.65,10.66,500800.0,8.1413,8.1489,8.1337,8.1413,500800.0
2015-04-27 14:10:00,10.65,10.67,10.65,10.67,164400.0,8.1337,8.1489,8.1337,8.1489,164400.0
2015-04-27 14:20:00,10.67,10.69,10.67,10.68,480000.0,8.1489,8.1642,8.1489,8.1566,480000.0
2015-04-27 14:30:00,10.68,10.69,10.67,10.68,436400.0,8.1566,8.1642,8.1489,8.1566,436400.0
2015-04-27 14:40:00,10.68,10.69,10.68,10.69,350800.0,8.1566,8.1642,8.1566,8.1642,350800.0
2015-04-27 14:50:00,10.69,10.72,10.68,10.71,485200.0,8.1642,8.1871,8.1566,8.1795,485200.0
2015-04-27 15:00:00,10.7,10.7,10.68,10.69,458800.0,8.1719,8.1719,8.1566,8.1642,458800.0
2015-04-27 15:10:00,10.69,10.7,10.64,10.65,756400.0,8.1642,8.1719,8.126,8.1337,756400.0
2015-04-27 15:20:00,10.65,10.65,10.62,10.62,377200.0,8.1337,8.1337,8.1108,8.1108,377200.0
2015-04-27 15:30:00,10.62,10.63,10.61,10.62,382000.0,8.1108,8.1184,8.1031,8.1108,382000.0
2015-04-27 15:40:00,10.61,10.62,10.6,10.6,471600.0,8.1031,8.1108,8.0955,8.0955,471600.0
2015-04-27 15:50:00,10.6,10.61,10.59,10.6,1167600.0,8.0955,8.1031,8.0879,8.0955,1167600.0
2015-04-28 09:30:00,10.57,10.6,10.5,10.52,432800.0,8.0726,8.0955,8.0191,8.0344,432800.0
2015-04-28 09:40:00,10.52,10.55,10.5,10.55,280400.0,8.0344,8.0573,8.0191,8.0573,280400.0
2015-04-28 09:50:00,10.55,10.57,10.55,10.56,272400.0,8.0573,8.0726,8.0573,8.0649,272400.0
2015-04-28 10:00:00,10.55,10.58,10.54,10.54,513600.0,8.0573,8.0802,8.0497,8.0497,513600.0
2015-04-28 10:10:00,10.55,10.57,10.54,10.56,490000.0,8.0573,8.0726,8.0497,8.0649,490000.0
2015-04-28 10:20:00,10.56,10.58,10.56,10.57,450800.0,8.0649,8.0802,8.0649,8.0726,450800.0
2015-04-28 10:30:00,10.57,10.59,10.57,10.59,225200.0,8.0726,8.0879,8.0726,8.0879,225200.0
2015-04-28 10:40:00,10.59,10.59,10.57,10.58,133200.0,8.0879,8.0879,8.0726,8.0802,133200.0
2015-04-28 10:50:00,10.58,10.59,10.57,10.58,240000.0,8.0802,8.0879,8.0726,8.0802,240000.0
2015-04-28 11:00:00,10.58,10.6,10.58,10.58,121200.0,8.0802,8.0955,8.0802,8.0802,121200.0
2015-04-28 11:10:00,10.58,10.59,10.57,10.58,107200.0,8.0802,8.0879,8.0726,8.0802,107200.0
2015-04-28 11:20:00,10.57,10.58,10.57,10.58,164000.0,8.0726,8.0802,8.0726,8.0802,164000.0
2015-04-28 11:30:00,10.58,10.58,10.58,10.58,126000.0,8.0802,8.0802,8.0802,8.0802,126000.0
2015-04-28 11:40:00,10.58,10.61,10.57,10.61,273600.0,8.0802,8.1031,8.0726,8.1031,273600.0
2015-04-28 11:50:00,10.61,10.61,10.59,10.6,134000.0,8.1031,8.1031,8.0879,8.0955,134000.0
2015-04-28 12:00:00,10.6,10.62,10.6,10.62,208400.0,8.0955,8.1108,8.0955,8.1108,208400.0
2015-04-28 12:10:00,10.62,10.62,10.61,10.61,171600.0,8.1108,8.1108,8.1031,8.1031,171600.0
2015-04-28 12:20:00,10.61,10.62,10.61,10.62,187200.0,8.1031,8.1108,8.1031,8.1108,187200.0
2015-04-28 12:30:00,10.62,10.62,10.61,10.62,154000.0,8.1108,8.1108,8.1031,8.1108,154000.0
2015-04-28 12:40:00,10.62,10.64,10.62,10.64,202400.0,8.1108,8.126,8.1108,8.126,202400.0
2015-04-28 12:50:00,10.64,10.67,10.64,10.67,331200.0,8.126,8.1489,8.126,8.1489,331200.0
2015-04-28 13:00:00,10.67,10.68,10.67,10.68,402000.0,8.1489,8.1566,8.1489,8.1566,402000.0
2015-04-28 13:10:00,10.68,10.7,10.67,10.69,444000.0,8.1566,8.1719,8.1489,8.1642,444000.0
2015-04-28 13:20:00,10.69,10.7,10.67,10.68,274000.0,8.1642,8.1719,8.1489,8.1566,274000.0
2015-04-28 13:30:00,10.67,10.68,10.67,10.68,386800.0,8.1489,8.1566,8.1489,8.1566,386800.0
2015-04-28 13:40:00,10.67,10.68,10.66,10.67,289600.0,8.1489,8.1566,8.1413,8.1489,289600.0
2015-04-28 13:50:00,10.66,10.67,10.65,10.66,389200.0,8.1413,8.1489,8.1337,8.1413,389200.0
2015-04-28 14:00:00,10.66,10.66,10.63,10.63,212800.0,8.1413,8.1413,8.1184,8.1184,212800.0
2015-04-28 14:10:00,10.63,10.65,10.63,10.65,194000.0,8.1184,8.1337,8.1184,8.1337,194000.0
2015-04-28 14:20:00,10.65,10.65,10.65,10.65,263600.0,8.1337,8.1337,8.1337,8.1337,263600.0
2015-04-28 14:30:00,10.65,10.67,10.65,10.65,354000.0,8.1337,8.1489,8.1337,8.1337,354000.0
2015-04-28 14:40:00,10.65,10.67,10.65,10.65,114400.0,8.1337,8.1489,8.1337,8.1337,114400.0
2015-04-28 14:50:00,10.65,10.65,10.65,10.65,148000.0,8.1337,8.1337,8.1337,8.1337,148000.0
2015-04-28 15:00:00,10.65,10.68,10.65,10.68,402800.0,8.1337,8.1566,8.1337,8.1566,402800.0
2015-04-28 15:10:00,10.68,10.69,10.68,10.69,524000.0,8.1566,8.1642,8.1566,8.1642,524000.0
2015-04-28 15:20:00,10.69,10.7,10.69,10.7,498400.0,8.1642,8.1719,8.1642,8.1719,498400.0
2015-04-28 15:30:00,10.7,10.72,10.7,10.71,695200.0,8.1719,8.1871,8.1719,8.1795,695200.0
2015-04-28 15:40:00,10.72,10.73,10.68,10.69,938000.0,8.1871,8.1948,8.1566,8.1642,938000.0
2015-04-28 15:50:00,10.69,10.69,10.67,10.68,1000000.0,8.1642,8.1642,8.1489,8.1566,1000000.0
2015-04-29 09:30:00,10.64,10.67,10.58,10.62,205600.0,8.126,8.1489,8.0802,8.1108,205600.0
2015-04-29 09:40:00,10.62,10.63,10.59,10.6,108000.0,8.1108,8.1184,8.0879,8.0955,108000.0
2015-04-29 09:50:00,10.59,10.61,10.59,10.6,192000.0,8.0879,8.1031,8.0879,8.0955,192000.0
2015-04-29 10:00:00,10.59,10.6,10.58,10.59,263600.0,8.0879,8.0955,8.0802,8.0879,263600.0
2015-04-29 10:10:00,10.6,10.6,10.59,10.59,188000.0,8.0955,8.0955,8.0879,8.0879,188000.0
2015-04-29 10:20:00,10.59,10.6,10.59,10.59,284000.0,8.0879,8.0955,8.0879,8.0879,284000.0
2015-04-29 10:30:00,10.59,10.65,10.59,10.65,345600.0,8.0879,8.1337,8.0879,8.1337,345600.0
2015-04-29 10:40:00,10.65,10.68,10.64,10.67,323600.0,8.1337,8.1566,8.126,8.1489,323600.0
2015-04-29 10:50:00,10.67,10.7,10.65,10.7,293200.0,8.1489,8.1719,8.1337,8.1719,293200.0
2015-04-29 11:00:00,10.7,10.71,10.69,10.7,250000.0,8.1719,8.1795,8.1642,8.1719,250000.0
2015-04-29 11:10:00,10.7,10.71,10.7,10.71,232800.0,8.1719,8.1795,8.1719,8.1795,232800.0
2015-04-29 11:20:00,10.71,10.71,10.7,10.71,268400.0,8.1795,8.1795,8.1719,8.1795,268400.0
2015-04-29 11:30:00,10.71,10.71,10.69,10.71,251600.0,8.1795,8.1795,8.1642,8.1795,251600.0
2015-04-29 11:40:00,10.71,10.75,10.71,10.74,412800.0,8.1795,8.21,8.1795,8.2024,412800.0
2015-04-29 11:50:00,10.74,10.76,10.74,10.75,232000.0,8.2024,8.2177,8.2024,8.21,232000.0
2015-04-29 12:00:00,10.75,10.75,10.72,10.73,267200.0,8.21,8.21,8.1871,8.1948,267200.0
2015-04-29 12:10:00,10.73,10.73,10.7,10.7,226800.0,8.1948,8.1948,8.1719,8.1719,226800.0
2015-04-29 12:20:00,10.7,10.71,10.69,10.7,174400.0,8.1719,8.1795,8.1642,8.1719,174400.0
2015-04-29 12:30:00,10.7,10.72,10.69,10.71,182000.0,8.1719,8.1871,8.1642,8.1795,182000.0
2015-04-29 12:40:00,10.71,10.73,10.71,10.72,206400.0,8.1795,8.1948,8.1795,8.1871,206400.0
2015-04-29 12:50:00,10.72,10.73,10.72,10.73,223200.0,8.1871,8.1948,8.1871,8.1948,223200.0
2015-04-29 13:00:00,10.73,10.75,10.72,10.74,368000.0,8.1948,8.21,8.1871,8.2024,368000.0
2015-04-29 13:10:00,10.74,10.78,10.74,10.78,304400.0,8.2024,8.233,8.2024,8.233,304400.0
2015-04-29 13:20:00,10.78,10.79,10.76,10.79,423600.0,8.233,8.2406,8.2177,8.2406,423600.0
2015-04-29 13:30:00,10.79,10.8,10.76,10.77,321600.0,8.2406,8.2482,8.2177,8.2253,321600.0
2015-04-29 13:40:00,10.77,10.77,10.76,10.77,141200.0,8.2253,8.2253,8.2177,8.2253,141200.0
2015-04-29 13:50:00,10.77,10.77,10.76,10.77,119200.0,8.2253,8.2253,8.2177,8.2253,119200.0
2015-04-29 14:00:00,10.77,10.8,10.75,10.79,541200.0,8.2253,8.2482,8.21,8.2406,541200.0
2015-04-29 14:10:00,10.79,10.84,10.78,10.84,699600.0,8.2406,8.2788,8.233,8.2788,699600.0
2015-04-29 14:20:00,10.84,10.85,10.81,10.81,424000.0,8.2788,8.2864,8.2559,8.2559,424000.0
2015-04-29 14:30:00,10.81,10.83,10.8,10.81,550800.0,8.2559,8.2711,8.2482,8.2559,550800.0
2015-04-29 14:40:00,10.81,10.82,10.79,10.79,345200.0,8.2559,8.2635,8.2406,8.2406,345200.0
2015-04-29 14:50:00,10.79,10.82,10.79,10.81,431600.0,8.2406,8.2635,8.2406,8.2559,431600.0
2015-04-29 15:00:00,10.81,10.82,10.81,10.82,688000.0,8.2559,8.2635,8.2559,8.2635,688000.0
2015-04-29 15:10:00,10.82,10.82,10.78,10.8,460400.0,8.2635,8.2635,8.233,8.2482,460400.0
2015-04-29 15:20:00,10.8,10.8,10.79,10.79,484000.0,8.2482,8.2482,8.2406,8.2406,484000.0
2015-04-29 15:30:00,10.79,10.81,10.79,10.8,517600.0,8.2406,8.2559,8.2406,8.2482,517600.0
2015-04-29 15:40:00,10.8,10.8,10.77,10.78,746000.0,8.2482,8.2482,8.2253,8.233,746000.0
2015-04-29 15:50:00,10.78,10.78,10.75,10.77,1524000.0,8.233,8.233,8.21,8.2253,1524000.0
2015-04-30 09:30:00,10.76,10.8,10.72,10.79,359200.0,8.2177,8.2482,8.1871,8.2406,359200.0
2015-04-30 09:40:00,10.79,10.79,10.72,10.74,178400.0,8.2406,8.2406,8.1871,8.2024,178400.0
2015-04-30 09:50:00,10.74,10.74,10.67,10.68,212800.0,8.2024,8.2024,8.1489,8.1566,212800.0
2015-04-30 10:00:00,10.67,10.68,10.65,10.66,285200.0,8.1489,8.1566,8.1337,8.1413,285200.0
2015-04-30 10:10:00,10.66,10.67,10.64,10.65,260000.0,8.1413,8.1489,8.126,8.1337,260000.0
2015-04-30 10:20:00,10.65,10.65,10.62,10.63,266400.0,8.1337,8.1337,8.1108,8.1184,266400.0
2015-04-30 10:30:00,10.63,10.63,10.61,10.63,444800.0,8.1184,8.1184,8.1031,8.1184,444800.0
2015-04-30 10:40:00,10.63,10.63,10.61,10.62,291600.0,8.1184,8.1184,8.1031,8.1108,291600.0
2015-04-30 10:50:00,10.61,10.65,10.61,10.65,360800.0,8.1031,8.1337,8.1031,8.1337,360800.0
2015-04-30 11:00:00,10.65,10.69,10.65,10.68,403200.0,8.1337,8.1642,8.1337,8.1566,403200.0
2015-04-30 11:10:00,10.69,10.7,10.68,10.69,327600.0,8.1642,8.1719,8.1566,8.1642,327600.0
2015-04-30 11:20:00,10.69,10.69,10.66,10.68,393600.0,8.1642,8.1642,8.1413,8.1566,393600.0
2015-04-30 11:30:00,10.68,10.7,10.68,10.69,256000.0,8.1566,8.1719,8.1566,8.1642,256000.0
2015-04-30 11:40:00,10.7,10.72,10.69,10.72,238800.0,8.1719,8.1871,8.1642,8.1871,238800.0
2015-04-30 11:50:00,10.72,10.72,10.69,10.69,366400.0,8.1871,8.1871,8.1642,8.1642,366400.0
2015-04-30 12:00:00,10.69,10.71,10.68,10.7,493600.0,8.1642,8.1795,8.1566,8.1719,493600.0
2015-04-30 12:10:00,10.7,10.73,10.7,10.73,250400.0,8.1719,8.1948,8.1719,8.1948,250400.0
2015-04-30 12:20:00,10.73,10.74,10.7,10.72,297200.0,8.1948,8.2024,8.1719,8.1871,297200.0
2015-04-30 12:30:00,10.72,10.74,10.71,10.72,300400.0,8.1871,8.2024,8.1795,8.1871,300400.0
2015-04-30 12:40:00,10.73,10.75,10.71,10.75,445600.0,8.1948,8.21,8.1795,8.21,445600.0
2015-04-30 12:50:00,10.75,10.77,10.75,10.77,376400.0,8.21,8.2253,8.21,8.2253,376400.0
2015-04-30 13:00:00,10.77,10.79,10.77,10.78,342800.0,8.2253,8.2406,8.2253,8.233,342800.0
2015-04-30 13:10:00,10.78,10.79,10.77,10.79,499200.0,8.233,8.2406,8.2253,8.2406,499200.0
2015-04-30 13:20:00,10.79,10.81,10.78,10.81,356000.0,8.2406,8.2559,8.233,8.2559,356000.0
2015-04-30 13:30:00,10.81,10.81,10.8,10.8,294400.0,8.2559,8.2559,8.2482,8.2482,294400.0
2015-04-30 13:40:00,10.8,10.81,10.8,10.8,286800.0,8.2482,8.2559,8.2482,8.2482,286800.0
2015-04-30 13:50:00,10.8,10.8,10.77,10.77,173600.0,8.2482,8.2482,8.2253,8.2253,173600.0
2015-04-30 14:00:00,10.77,10.77,10.73,10.74,263600.0,8.2253,8.2253,8.1948,8.2024,263600.0
2015-04-30 14:10:00,10.74,10.76,10.72,10.72,212000.0,8.2024,8.2177,8.1871,8.1871,212000.0
2015-04-30 14:20:00,10.72,10.74,10.71,10.72,582000.0,8.1871,8.2024,8.1795,8.1871,582000.0
2015-04-30 14:30:00,10.72,10.72,10.71,10.71,226400.0,8.1871,8.1871,8.1795,8.1795,226400.0
2015-04-30 14:40:00,10.71,10.71,10.68,10.69,426400.0,8.1795,8.1795,8.1566,8.1642,426400.0
2015-04-30 14:50:00,10.69,10.69,10.65,10.65,215600.0,8.1642,8.1642,8.1337,8.1337,215600.0
2015-04-30 15:00:00,10.65,10.65,10.63,10.64,760000.0,8.1337,8.1337,8.1184,8.126,760000.0
2015-04-30 15:10:00,10.64,10.65,10.62,10.64,612000.0,8.126,8.1337,8.1108,8.126,612000.0
2015-04-30 15:20:00,10.64,10.65,10.62,10.64,542800.0,8.126,8.1337,8.1108,8.126,542800.0
2015-04-30 15:30:00,10.64,10.67,10.63,10.66,541200.0,8.126,8.1489,8.1184,8.1413,541200.0
2015-04-30 15:40:00,10.66,10.66,10.63,10.65,644800.0,8.1413,8.1413,8.1184,8.1337,644800.0
2015-04-30 15:50:00,10.65,10.66,10.64,10.65,1303600.0,8.1337,8.1413,8.126,8.1337,1303600.0
2015-05-01 09:30:00,10.68,10.72,10.66,10.71,298400.0,8.1566,8.1871,8.1413,8.1795,298400.0
2015-05-01 09:40:00,10.71,10.71,10.65,10.65,180400.0,8.1795,8.1795,8.1337,8.1337,180400.0
2015-05-01 09:50:00,10.66,10.66,10.62,10.62,192800.0,8.1413,8.1413,8.1108,8.1108,192800.0
2015-05-01 10:00:00,10.62,10.67,10.61,10.67,394400.0,8.1108,8.1489,8.1031,8.1489,394400.0
2015-05-01 10:10:00,10.66,10.69,10.65,10.69,116400.0,8.1413,8.1642,8.1337,8.1642,116400.0
2015-05-01 10:20:00,10.69,10.7,10.65,10.66,147200.0,8.1642,8.1719,8.1337,8.1413,147200.0
2015-05-01 10:30:00,10.66,10.69,10.66,10.68,128000.0,8.1413,8.1642,8.1413,8.1566,128000.0
2015-05-01 10:40:00,10.67,10.68,10.66,10.67,184000.0,8.1489,8.1566,8.1413,8.1489,184000.0
2015-05-01 10:50:00,10.67,10.67,10.65,10.67,105600.0,8.1489,8.1489,8.1337,8.1489,105600.0
2015-05-01 11:00:00,10.67,10.68,10.66,10.66,125600.0,8.1489,8.1566,8.1413,8.1413,125600.0
2015-05-01 11:10:00,10.67,10.68,10.67,10.68,147200.0,8.1489,8.1566,8.1489,8.1566,147200.0
2015-05-01 11:20:00,10.68,10.71,10.68,10.71,162800.0,8.1566,8.1795,8.1566,8.1795,162800.0
2015-05-01 11:30:00,10.71,10.71,10.69,10.7,135600.0,8.1795,8.1795,8.1642,8.1719,135600.0
2015-05-01 11:40:00,10.69,10.69,10.67,10.67,150800.0,8.1642,8.1642,8.1489,8.1489,150800.0
2015-05-01 11:50:00,10.67,10.7,10.67,10.7,147200.0,8.1489,8.1719,8.1489,8.1719,147200.0
2015-05-01 12:00:00,10.7,10.7,10.67,10.68,122000.0,8.1719,8.1719,8.1489,8.1566,122000.0
2015-05-01 12:10:00,10.68,10.69,10.67,10.68,84800.0,8.1566,8.1642,8.1489,8.1566,84800.0
2015-05-01 12:20:00,10.68,10.69,10.68,10.69,95200.0,8.1566,8.1642,8.1566,8.1642,95200.0
2015-05-01 12:30:00,10.69,10.69,10.68,10.69,89600.0,8.1642,8.1642,8.1566,8.1642,89600.0
2015-05-01 12:40:00,10.69,10.69,10.68,10.69,121600.0,8.1642,8.1642,8.1566,8.1642,121600.0
2015-05-01 12:50:00,10.68,10.7,10.67,10.69,100800.0,8.1566,8.1719,8.1489,8.1642,100800.0
2015-05-01 13:00:00,10.69,10.71,10.69,10.7,154000.0,8.1642,8.1795,8.1642,8.1719,154000.0
2015-05-01 13:10:00,10.7,10.71,10.7,10.71,102000.0,8.1719,8.1795,8.1719,8.1795,102000.0
2015-05-01 13:20:00,10.71,10.71,10.7,10.7,256400.0,8.1795,8.1795,8.1719,8.1719,256400.0
2015-05-01 13:30:00,10.7,10.71,10.7,10.71,112800.0,8.1719,8.1795,8.1719,8.1795,112800.0
2015-05-01 13:40:00,10.71,10.72,10.7,10.72,194000.0,8.1795,8.1871,8.1719,8.1871,194000.0
2015-05-01 13:50:00,10.72,10.75,10.72,10.72,383200.0,8.1871,8.21,8.1871,8.1871,383200.0
2015-05-01 14:00:00,10.72,10.73,10.72,10.73,209200.0,8.1871,8.1948,8.1871,8.1948,209200.0
2015-05-01 14:10:00,10.73,10.73,10.7,10.71,210400.0,8.1948,8.1948,8.1719,8.1795,210400.0
2015-05-01 14:20:00,10.71,10.71,10.7,10.71,160800.0,8.1795,8.1795,8.1719,8.1795,160800.0
2015-05-01 14:30:00,10.71,10.72,10.7,10.71,141600.0,8.1795,8.1871,8.1719,8.1795,141600.0
2015-05-01 14:40:00,10.71,10.74,10.71,10.74,414000.0,8.1795,8.2024,8.1795,8.2024,414000.0
2015-05-01 14:50:00,10.74,10.74,10.7,10.71,318400.0,8.2024,8.2024,8.1719,8.1795,318400.0
2015-05-01 15:00:00,10.71,10.72,10.71,10.72,276000.0,8.1795,8.1871,8.1795,8.1871,276000.0
2015-05-01 15:10:00,10.72,10.73,10.72,10.72,312000.0,8.1871,8.1948,8.1871,8.1871,312000.0
2015-05-01 15:20:00,10.72,10.72,10.71,10.71,420800.0,8.1871,8.1871,8.1795,8.1795,420800.0
2015-05-01 15:30:00,10.71,10.72,10.71,10.72,365200.0,8.1795,8.1871,8.1795,8.1871,365200.0
2015-05-01 15:40:00,10.72,10.72,10.71,10.72,357200.0,8.1871,8.1871,8.1795,8.1871,357200.0
2015-05-01 15:50:00,10.72,10.72,10.7,10.71,684400.0,8.1871,8.1871,8.1719,8.1795,684400.0
2015-05-04 09:30:00,10.71,10.75,10.7,10.72,134800.0,8.1795,8.21,8.1719,8.1871,134800.0
2015-05-04 09:40:00,10.72,10.74,10.72,10.73,163600.0,8.1871,8.2024,8.1871,8.1948,163600.0
2015-05-04 09:50:00,10.74,10.76,10.73,10.74,155600.0,8.2024,8.2177,8.1948,8.2024,155600.0
2015-05-04 10:00:00,10.73,10.74,10.72,10.73,130800.0,8.1948,8.2024,8.1871,8.1948,130800.0
2015-05-04 10:10:00,10.73,10.73,10.7,10.71,69600.0,8.1948,8.1948,8.1719,8.1795,69600.0
2015-05-04 10:20:00,10.71,10.71,10.7,10.7,100400.0,8.1795,8.1795,8.1719,8.1719,100400.0
2015-05-04 10:30:00,10.7,10.73,10.7,10.71,143600.0,8.1719,8.1948,8.1719,8.1795,143600.0
2015-05-04 10:40:00,10.71,10.72,10.7,10.7,77600.0,8.1795,8.1871,8.1719,8.1719,77600.0
2015-05-04 10:50:00,10.7,10.7,10.69,10.69,98800.0,8.1719,8.1719,8.1642,8.1642,98800.0
2015-05-04 11:00:00,10.7,10.72,10.7,10.71,138400.0,8.1719,8.1871,8.1719,8.1795,138400.0
2015-05-04 11:10:00,10.71,10.72,10.71,10.71,80400.0,8.1795,8.1871,8.1795,8.1795,80400.0
2015-05-04 11:20:00,10.71,10.71,10.7,10.7,113600.0,8.1795,8.1795,8.1719,8.1719,113600.0
2015-05-04 11:30:00,10.7,10.72,10.7,10.72,93600.0,8.1719,8.1871,8.1719,8.1871,93600.0
2015-05-04 11:40:00,10.72,10.72,10.72,10.72,98800.0,8.1871,8.1871,8.1871,8.1871,98800.0
2015-05-04 11:50:00,10.72,10.76,10.72,10.76,332400.0,8.1871,8.2177,8.1871,8.2177,332400.0
2015-05-04 12:00:00,10.76,10.78,10.76,10.78,204400.0,8.2177,8.233,8.2177,8.233,204400.0
2015-05-04 12:10:00,10.78,10.78,10.77,10.78,168800.0,8.233,8.233,8.2253,8.233,168800.0
2015-05-04 12:20:00,10.78,10.78,10.76,10.77,143200.0,8.233,8.233,8.2177,8.2253,143200.0
2015-05-04 12:30:00,10.77,10.77,10.76,10.77,79600.0,8.2253,8.2253,8.2177,8.2253,79600.0
2015-05-04 12:40:00,10.77,10.77,10.76,10.76,302000.0,8.2253,8.2253,8.2177,8.2177,302000.0
2015-05-04 12:50:00,10.76,10.79,10.76,10.77,239200.0,8.2177,8.2406,8.2177,8.2253,239200.0
2015-05-04 13:00:00,10.77,10.78,10.76,10.78,208800.0,8.2253,8.233,8.2177,8.233,208800.0
2015-05-04 13:10:00,10.77,10.78,10.76,10.76,280400.0,8.2253,8.233,8.2177,8.2177,280400.0
2015-05-04 13:20:00,10.76,10.77,10.75,10.76,166800.0,8.2177,8.2253,8.21,8.2177,166800.0
2015-05-04 13:30:00,10.76,10.77,10.76,10.77,153200.0,8.2177,8.2253,8.2177,8.2253,153200.0
2015-05-04 13:40:00,10.77,10.78,10.77,10.77,129200.0,8.2253,8.233,8.2253,8.2253,129200.0
2015-05-04 13:50:00,10.77,10.77,10.75,10.76,43200.0,8.2253,8.2253,8.21,8.2177,43200.0
2015-05-04 14:00:00,10.76,10.77,10.75,10.77,108400.0,8.2177,8.2253,8.21,8.2253,108400.0
2015-05-04 14:10:00,10.77,10.77,10.76,10.77,110800.0,8.2253,8.2253,8.2177,8.2253,110800.0
2015-05-04 14:20:00,10.77,10.78,10.77,10.77,84000.0,8.2253,8.233,8.2253,8.2253,84000.0
2015-05-04 14:30:00,10.77,10.78,10.77,10.77,164800.0,8.2253,8.233,8.2253,8.2253,164800.0
2015-05-04 14:40:00,10.77,10.77,10.76,10.77,154400.0,8.2253,8.2253,8.2177,8.2253,154400.0
2015-05-04 14:50:00,10.76,10.76,10.75,10.75,95200.0,8.2177,8.2177,8.21,8.21,95200.0
2015-05-04 15:00:00,10.75,10.79,10.75,10.79,268800.0,8.21,8.2406,8.21,8.2406,268800.0
2015-05-04 15:10:00,10.79,10.8,10.78,10.79,275600.0,8.2406,8.2482,8.233,8.2406,275600.0
2015-05-04 15:20:00,10.79,10.8,10.79,10.8,180800.0,8.2406,8.2482,8.2406,8.2482,180800.0
2015-05-04 15:30:00,10.79,10.8,10.79,10.79,449200.0,8.2406,8.2482,8.2406,8.2406,449200.0
2015-05-04 15:40:00,10.79,10.81,10.79,10.81,540800.0,8.2406,8.2559,8.2406,8.2559,540800.0
2015-05-04 15:50:00,10.81,10.81,10.78,10.79,610000.0,8.2559,8.2559,8.233,8.2406,610000.0
2015-05-05 09:30:00,10.69,10.71,10.64,10.65,494800.0,8.1642,8.1795,8.126,8.1337,494800.0
2015-05-05 09:40:00,10.65,10.67,10.62,10.62,280000.0,8.1337,8.1489,8.1108,8.1108,280000.0
2015-05-05 09:50:00,10.62,10.63,10.55,10.56,345600.0,8.1108,8.1184,8.0573,8.0649,345600.0
2015-05-05 10:00:00,10.56,10.57,10.54,10.56,259200.0,8.0649,8.0726,8.0497,8.0649,259200.0
2015-05-05 10:10:00,10.56,10.56,10.49,10.5,743600.0,8.0649,8.0649,8.0115,8.0191,743600.0
2015-05-05 10:20:00,10.5,10.53,10.5,10.52,370400.0,8.0191,8.042,8.0191,8.0344,370400.0
2015-05-05 10:30:00,10.52,10.54,10.48,10.49,674000.0,8.0344,8.0497,8.0038,8.0115,674000.0
2015-05-05 10:40:00,10.49,10.5,10.48,10.49,371600.0,8.0115,8.0191,8.0038,8.0115,371600.0
2015-05-05 10:50:00,10.49,10.52,10.48,10.5,423600.0,8.0115,8.0344,8.0038,8.0191,423600.0
2015-05-05 11:00:00,10.5,10.51,10.5,10.5,336400.0,8.0191,8.0268,8.0191,8.0191,336400.0
2015-05-05 11:10:00,10.5,10.52,10.49,10.49,452800.0,8.0191,8.0344,8.0115,8.0115,452800.0
2015-05-05 11:20:00,10.5,10.5,10.42,10.42,702000.0,8.0191,8.0191,7.958,7.958,702000.0
2015-05-05 11:30:00,10.42,10.43,10.4,10.4,526800.0,7.958,7.9657,7.9427,7.9427,526800.0
2015-05-05 11:40:00,10.4,10.46,10.38,10.44,782800.0,7.9427,7.9886,7.9275,7.9733,782800.0
2015-05-05 11:50:00,10.44,10.45,10.43,10.44,220400.0,7.9733,7.9809,7.9657,7.9733,220400.0
2015-05-05 12:00:00,10.44,10.46,10.44,10.46,227600.0,7.9733,7.9886,7.9733,7.9886,227600.0
2015-05-05 12:10:00,10.46,10.49,10.45,10.48,216000.0,7.9886,8.0115,7.9809,8.0038,216000.0
2015-05-05 12:20:00,10.48,10.5,10.48,10.49,480800.0,8.0038,8.0191,8.0038,8.0115,480800.0
2015-05-05 12:30:00,10.49,10.49,10.47,10.49,149200.0,8.0115,8.0115,7.9962,8.0115,149200.0
2015-05-05 12:40:00,10.48,10.49,10.46,10.47,404000.0,8.0038,8.0115,7.9886,7.9962,404000.0
2015-05-05 12:50:00,10.47,10.47,10.47,10.47,130000.0,7.9962,7.9962,7.9962,7.9962,130000.0
2015-05-05 13:00:00,10.47,10.47,10.44,10.44,140000.0,7.9962,7.9962,7.9733,7.9733,140000.0
2015-05-05 13:10:00,10.44,10.45,10.42,10.42,526800.0,7.9733,7.9809,7.958,7.958,526800.0
2015-05-05 13:20:00,10.42,10.45,10.42,10.45,305600.0,7.958,7.9809,7.958,7.9809,305600.0
2015-05-05 13:30:00,10.44,10.47,10.44,10.47,199600.0,7.9733,7.9962,7.9733,7.9962,199600.0
2015-05-05 13:40:00,10.47,10.47,10.44,10.45,212000.0,7.9962,7.9962,7.9733,7.9809,212000.0
2015-05-05 13:50:00,10.45,10.46,10.43,10.44,171200.0,7.9809,7.9886,7.9657,7.9733,171200.0
2015-05-05 14:00:00,10.44,10.44,10.42,10.43,206000.0,7.9733,7.9733,7.958,7.9657,206000.0
2015-05-05 14:10:00,10.43,10.43,10.42,10.42,237600.0,7.9657,7.9657,7.958,7.958,237600.0
2015-05-05 14:20:00,10.42,10.42,10.4,10.42,228400.0,7.958,7.958,7.9427,7.958,228400.0
2015-05-05 14:30:00,10.42,10.44,10.41,10.42,235600.0,7.958,7.9733,7.9504,7.958,235600.0
2015-05-05 14:40:00,10.42,10.42,10.4,10.41,228400.0,7.958,7.958,7.9427,7.9504,228400.0
2015-05-05 14:50:00,10.41,10.42,10.4,10.42,303200.0,7.9504,7.958,7.9427,7.958,303200.0
2015-05-05 15:00:00,10.42,10.42,10.4,10.4,362000.0,7.958,7.958,7.9427,7.9427,362000.0
2015-05-05 15:10:00,10.4,10.42,10.4,10.41,385200.0,7.9427,7.958,7.9427,7.9504,385200.0
2015-05-05 15:20:00,10.41,10.43,10.4,10.43,361200.0,7.9504,7.9657,7.9427,7.9657,361200.0
2015-05-05 15:30:00,10.43,10.44,10.42,10.42,464800.0,7.9657,7.9733,7.958,7.958,464800.0
2015-05-05 15:40:00,10.42,10.42,10.4,10.4,396800.0,7.958,7.958,7.9427,7.9427,396800.0
2015-05-05 15:50:00,10.4,10.41,10.4,10.41,1171600.0,7.9427,7.9504,7.9427,7.9504,1171600.0
2015-05-06 09:30:00,10.4,10.46,10.36,10.36,283600.0,7.9427,7.9886,7.9122,7.9122,283600.0
2015-05-06 09:40:00,10.36,10.39,10.31,10.37,149600.0,7.9122,7.9351,7.874,7.9198,149600.0
2015-05-06 09:50:00,10.37,10.4,10.35,10.4,122000.0,7.9198,7.9427,7.9046,7.9427,122000.0
2015-05-06 10:00:00,10.39,10.4,10.35,10.35,214800.0,7.9351,7.9427,7.9046,7.9046,214800.0
2015-05-06 10:10:00,10.34,10.37,10.34,10.37,154000.0,7.8969,7.9198,7.8969,7.9198,154000.0
2015-05-06 10:20:00,10.37,10.39,10.37,10.38,94000.0,7.9198,7.9351,7.9198,7.9275,94000.0
2015-05-06 10:30:00,10.38,10.41,10.38,10.4,201600.0,7.9275,7.9504,7.9275,7.9427,201600.0
2015-05-06 10:40:00,10.41,10.43,10.4,10.42,98400.0,7.9504,7.9657,7.9427,7.958,98400.0
2015-05-06 10:50:00,10.42,10.44,10.42,10.43,112800.0,7.958,7.9733,7.958,7.9657,112800.0
2015-05-06 11:00:00,10.43,10.43,10.42,10.42,204800.0,7.9657,7.9657,7.958,7.958,204800.0
2015-05-06 11:10:00,10.42,10.42,10.4,10.4,202400.0,7.958,7.958,7.9427,7.9427,202400.0
2015-05-06 11:20:00,10.4,10.41,10.4,10.41,104400.0,7.9427,7.9504,7.9427,7.9504,104400.0
2015-05-06 11:30:00,10.41,10.41,10.4,10.41,94800.0,7.9504,7.9504,7.9427,7.9504,94800.0
2015-05-06 11:40:00,10.41,10.44,10.41,10.43,89600.0,7.9504,7.9733,7.9504,7.9657,89600.0
2015-05-06 11:50:00,10.43,10.43,10.42,10.42,116000.0,7.9657,7.9657,7.958,7.958,116000.0
2015-05-06 12:00:00,10.42,10.43,10.4,10.41,96400.0,7.958,7.9657,7.9427,7.9504,96400.0
2015-05-06 12:10:00,10.41,10.41,10.4,10.41,212800.0,7.9504,7.9504,7.9427,7.9504,212800.0
2015-05-06 12:20:00,10.42,10.42,10.41,10.41,56000.0,7.958,7.958,7.9504,7.9504,56000.0
2015-05-06 12:30:00,10.41,10.42,10.41,10.42,78000.0,7.9504,7.958,7.9504,7.958,78000.0
2015-05-06 12:40:00,10.42,10.43,10.41,10.43,69600.0,7.958,7.9657,7.9504,7.9657,69600.0
2015-05-06 12:50:00,10.43,10.43,10.4,10.41,64400.0,7.9657,7.9657,7.9427,7.9504,64400.0
2015-05-06 13:00:00,10.41,10.41,10.39,10.4,110800.0,7.9504,7.9504,7.9351,7.9427,110800.0
2015-05-06 13:10:00,10.41,10.42,10.4,10.42,57200.0,7.9504,7.958,7.9427,7.958,57200.0
2015-05-06 13:20:00,10.42,10.43,10.4,10.41,128800.0,7.958,7.9657,7.9427,7.9504,128800.0
2015-05-06 13:30:00,10.41,10.41,10.4,10.4,148000.0,7.9504,7.9504,7.9427,7.9427,148000.0
2015-05-06 13:40:00,10.4,10.4,10.4,10.4,201200.0,7.9427,7.9427,7.9427,7.9427,201200.0
2015-05-06 13:50:00,10.4,10.41,10.4,10.41,149200.0,7.9427,7.9504,7.9427,7.9504,149200.0
2015-05-06 14:00:00,10.41,10.41,10.4,10.4,129200.0,7.9504,7.9504,7.9427,7.9427,129200.0
2015-05-06 14:10:00,10.4,10.4,10.39,10.4,160800.0,7.9427,7.9427,7.9351,7.9427,160800.0
2015-05-06 14:20:00,10.4,10.41,10.38,10.39,150800.0,7.9427,7.9504,7.9275,7.9351,150800.0
2015-05-06 14:30:00,10.39,10.39,10.38,10.38,226800.0,7.9351,7.9351,7.9275,7.9275,226800.0
2015-05-06 14:40:00,10.38,10.39,10.37,10.39,170800.0,7.9275,7.9351,7.9198,7.9351,170800.0
2015-05-06 14:50:00,10.39,10.4,10.38,10.4,150000.0,7.9351,7.9427,7.9275,7.9427,150000.0
2015-05-06 15:00:00,10.4,10.4,10.39,10.4,363200.0,7.9427,7.9427,7.9351,7.9427,363200.0
2015-05-06 15:10:00,10.4,10.4,10.37,10.37,210800.0,7.9427,7.9427,7.9198,7.9198,210800.0
2015-05-06 15:20:00,10.38,10.4,10.37,10.4,165600.0,7.9275,7.9427,7.9198,7.9427,165600.0
2015-05-06 15:30:00,10.4,10.4,10.38,10.4,263200.0,7.9427,7.9427,7.9275,7.9427,263200.0
2015-05-06 15:40:00,10.4,10.4,10.38,10.4,258800.0,7.9427,7.9427,7.9275,7.9427,258800.0
2015-05-06 15:50:00,10.4,10.42,10.4,10.42,559600.0,7.9427,7.958,7.9427,7.958,559600.0
2015-05-07 09:30:00,10.39,10.55,10.39,10.47,328800.0,7.9351,8.0573,7.9351,7.9962,328800.0
2015-05-07 09:40:00,10.48,10.49,10.46,10.49,97600.0,8.0038,8.0115,7.9886,8.0115,97600.0
2015-05-07 09:50:00,10.49,10.49,10.44,10.45,102400.0,8.0115,8.0115,7.9733,7.9809,102400.0
2015-05-07 10:00:00,10.44,10.45,10.42,10.42,103600.0,7.9733,7.9809,7.958,7.958,103600.0
2015-05-07 10:10:00,10.43,10.44,10.42,10.43,200400.0,7.9657,7.9733,7.958,7.9657,200400.0
2015-05-07 10:20:00,10.43,10.43,10.4,10.4,81600.0,7.9657,7.9657,7.9427,7.9427,81600.0
2015-05-07 10:30:00,10.4,10.42,10.4,10.42,190000.0,7.9427,7.958,7.9427,7.958,190000.0
2015-05-07 10:40:00,10.42,10.44,10.42,10.43,72800.0,7.958,7.9733,7.958,7.9657,72800.0
2015-05-07 10:50:00,10.43,10.44,10.42,10.43,88000.0,7.9657,7.9733,7.958,7.9657,88000.0
2015-05-07 11:00:00,10.43,10.45,10.43,10.45,191200.0,7.9657,7.9809,7.9657,7.9809,191200.0
2015-05-07 11:10:00,10.45,10.45,10.44,10.44,60400.0,7.9809,7.9809,7.9733,7.9733,60400.0
2015-05-07 11:20:00,10.44,10.47,10.43,10.47,98400.0,7.9733,7.9962,7.9657,7.9962,98400.0
2015-05-07 11:30:00,10.47,10.47,10.46,10.46,129600.0,7.9962,7.9962,7.9886,7.9886,129600.0
2015-05-07 11:40:00,10.46,10.47,10.45,10.46,58000.0,7.9886,7.9962,7.9809,7.9886,58000.0
2015-05-07 11:50:00,10.46,10.46,10.44,10.45,76400.0,7.9886,7.9886,7.9733,7.9809,76400.0
2015-05-07 12:00:00,10.45,10.48,10.45,10.48,120400.0,7.9809,8.0038,7.9809,8.0038,120400.0
2015-05-07 12:10:00,10.47,10.5,10.47,10.5,123600.0,7.9962,8.0191,7.9962,8.0191,123600.0
2015-05-07 12:20:00,10.5,10.51,10.49,10.49,84800.0,8.0191,8.0268,8.0115,8.0115,84800.0
2015-05-07 12:30:00,10.49,10.49,10.48,10.49,34800.0,8.0115,8.0115,8.0038,8.0115,34800.0
2015-05-07 12:40:00,10.49,10.49,10.47,10.47,44800.0,8.0115,8.0115,7.9962,7.9962,44800.0
2015-05-07 12:50:00,10.47,10.48,10.46,10.46,25600.0,7.9962,8.0038,7.9886,7.9886,25600.0
2015-05-07 13:00:00,10.46,10.46,10.45,10.45,38400.0,7.9886,7.9886,7.9809,7.9809,38400.0
2015-05-07 13:10:00,10.45,10.45,10.44,10.45,51200.0,7.9809,7.9809,7.9733,7.9809,51200.0
2015-05-07 13:20:00,10.45,10.45,10.44,10.45,64000.0,7.9809,7.9809,7.9733,7.9809,64000.0
2015-05-07 13:30:00,10.45,10.45,10.44,10.45,72400.0,7.9809,7.9809,7.9733,7.9809,72400.0
2015-05-07 13:40:00,10.45,10.46,10.45,10.46,77600.0,7.9809,7.9886,7.9809,7.9886,77600.0
2015-05-07 13:50:00,10.46,10.48,10.45,10.48,228400.0,7.9886,8.0038,7.9809,8.0038,228400.0
2015-05-07 14:00:00,10.48,10.51,10.47,10.51,640800.0,8.0038,8.0268,7.9962,8.0268,640800.0
2015-05-07 14:10:00,10.51,10.52,10.51,10.51,114400.0,8.0268,8.0344,8.0268,8.0268,114400.0
2015-05-07 14:20:00,10.51,10.51,10.5,10.5,75200.0,8.0268,8.0268,8.0191,8.0191,75200.0
2015-05-07 14:30:00,10.5,10.51,10.49,10.49,80800.0,8.0191,8.0268,8.0115,8.0115,80800.0
2015-05-07 14:40:00,10.49,10.49,10.48,10.48,89200.0,8.0115,8.0115,8.0038,8.0038,89200.0
2015-05-07 14:50:00,10.48,10.5,10.48,10.5,87200.0,8.0038,8.0191,8.0038,8.0191,87200.0
2015-05-07 15:00:00,10.5,10.51,10.49,10.5,173600.0,8.0191,8.0268,8.0115,8.0191,173600.0
2015-05-07 15:10:00,10.5,10.5,10.49,10.49,162800.0,8.0191,8.0191,8.0115,8.0115,162800.0
2015-05-07 15:20:00,10.49,10.49,10.48,10.49,282000.0,8.0115,8.0115,8.0038,8.0115,282000.0
2015-05-07 15:30:00,10.49,10.49,10.49,10.49,152400.0,8.0115,8.0115,8.0115,8.0115,152400.0
2015-05-07 15:40:00,10.49,10.49,10.49,10.49,217600.0,8.0115,8.0115,8.0115,8.0115,217600.0
2015-05-07 15:50:00,10.49,10.51,10.49,10.51,710400.0,8.0115,8.0268,8.0115,8.0268,710400.0
2015-05-08 09:30:00,10.62,10.71,10.54,10.69,599200.0,8.1108,8.1795,8.0497,8.1642,599200.0
2015-05-08 09:40:00,10.7,10.72,10.69,10.7,153600.0,8.1719,8.1871,8.1642,8.1719,153600.0
2015-05-08 09:50:00,10.7,10.74,10.69,10.74,186800.0,8.1719,8.2024,8.1642,8.2024,186800.0
2015-05-08 10:00:00,10.74,10.77,10.73,10.77,307600.0,8.2024,8.2253,8.1948,8.2253,307600.0
2015-05-08 10:10:00,10.77,10.78,10.77,10.77,431200.0,8.2253,8.233,8.2253,8.2253,431200.0
2015-05-08 10:20:00,10.77,10.78,10.75,10.77,466800.0,8.2253,8.233,8.21,8.2253,466800.0
2015-05-08 10:30:00,10.77,10.77,10.73,10.74,203200.0,8.2253,8.2253,8.1948,8.2024,203200.0
2015-05-08 10:40:00,10.74,10.75,10.73,10.74,148800.0,8.2024,8.21,8.1948,8.2024,148800.0
2015-05-08 10:50:00,10.74,10.76,10.74,10.74,139600.0,8.2024,8.2177,8.2024,8.2024,139600.0
2015-05-08 11:00:00,10.74,10.76,10.74,10.75,155600.0,8.2024,8.2177,8.2024,8.21,155600.0
2015-05-08 11:10:00,10.74,10.76,10.74,10.76,163200.0,8.2024,8.2177,8.2024,8.2177,163200.0
2015-05-08 11:20:00,10.76,10.77,10.76,10.77,130400.0,8.2177,8.2253,8.2177,8.2253,130400.0
2015-05-08 11:30:00,10.77,10.79,10.77,10.77,341200.0,8.2253,8.2406,8.2253,8.2253,341200.0
2015-05-08 11:40:00,10.77,10.77,10.73,10.74,191600.0,8.2253,8.2253,8.1948,8.2024,191600.0
2015-05-08 11:50:00,10.74,10.75,10.73,10.74,76400.0,8.2024,8.21,8.1948,8.2024,76400.0
2015-05-08 12:00:00,10.74,10.75,10.74,10.74,104400.0,8.2024,8.21,8.2024,8.2024,104400.0
2015-05-08 12:10:00,10.74,10.75,10.74,10.74,100400.0,8.2024,8.21,8.2024,8.2024,100400.0
2015-05-08 12:20:00,10.74,10.74,10.72,10.72,122800.0,8.2024,8.2024,8.1871,8.1871,122800.0
2015-05-08 12:30:00,10.72,10.72,10.7,10.7,85200.0,8.1871,8.1871,8.1719,8.1719,85200.0
2015-05-08 12:40:00,10.7,10.72,10.7,10.72,159600.0,8.1719,8.1871,8.1719,8.1871,159600.0
2015-05-08 12:50:00,10.72,10.72,10.71,10.72,106000.0,8.1871,8.1871,8.1795,8.1871,106000.0
2015-05-08 13:00:00,10.71,10.73,10.71,10.72,92800.0,8.1795,8.1948,8.1795,8.1871,92800.0
2015-05-08 13:10:00,10.73,10.73,10.72,10.73,138000.0,8.1948,8.1948,8.1871,8.1948,138000.0
2015-05-08 13:20:00,10.73,10.73,10.72,10.73,95600.0,8.1948,8.1948,8.1871,8.1948,95600.0
2015-05-08 13:30:00,10.73,10.73,10.71,10.72,120400.0,8.1948,8.1948,8.1795,8.1871,120400.0
2015-05-08 13:40:00,10.72,10.72,10.7,10.71,95600.0,8.1871,8.1871,8.1719,8.1795,95600.0
2015-05-08 13:50:00,10.71,10.71,10.7,10.71,105600.0,8.1795,8.1795,8.1719,8.1795,105600.0
2015-05-08 14:00:00,10.71,10.72,10.71,10.72,150800.0,8.1795,8.1871,8.1795,8.1871,150800.0
2015-05-08 14:10:00,10.72,10.73,10.72,10.72,108800.0,8.1871,8.1948,8.1871,8.1871,108800.0
2015-05-08 14:20:00,10.73,10.73,10.72,10.72,119200.0,8.1948,8.1948,8.1871,8.1871,119200.0
2015-05-08 14:30:00,10.72,10.73,10.71,10.72,121600.0,8.1871,8.1948,8.1795,8.1871,121600.0
2015-05-08 14:40:00,10.72,10.73,10.71,10.72,239600.0,8.1871,8.1948,8.1795,8.1871,239600.0
2015-05-08 14:50:00,10.72,10.72,10.71,10.71,149200.0,8.1871,8.1871,8.1795,8.1795,149200.0
2015-05-08 15:00:00,10.71,10.72,10.71,10.71,116800.0,8.1795,8.1871,8.1795,8.1795,116800.0
2015-05-08 15:10:00,10.72,10.72,10.7,10.7,136400.0,8.1871,8.1871,8.1719,8.1719,136400.0
2015-05-08 15:20:00,10.7,10.7,10.69,10.69,138000.0,8.1719,8.1719,8.1642,8.1642,138000.0
2015-05-08 15:30:00,10.69,10.7,10.69,10.69,221600.0,8.1642,8.1719,8.1642,8.1642,221600.0
2015-05-08 15:40:00,10.69,10.7,10.68,10.68,154400.0,8.1642,8.1719,8.1566,8.1566,154400.0
2015-05-08 15:50:00,10.68,10.69,10.68,10.68,468800.0,8.1566,8.1642,8.1566,8.1566,468800.0
2015-05-11 09:30:00,10.65,10.68,10.61,10.64,229200.0,8.1337,8.1566,8.1031,8.126,229200.0
2015-05-11 09:40:00,10.64,10.64,10.58,10.62,159200.0,8.126,8.126,8.0802,8.1108,159200.0
2015-05-11 09:50:00,10.62,10.63,10.6,10.63,150400.0,8.1108,8.1184,8.0955,8.1184,150400.0
2015-05-11 10:00:00,10.63,10.65,10.63,10.63,110000.0,8.1184,8.1337,8.1184,8.1184,110000.0
2015-05-11 10:10:00,10.63,10.63,10.61,10.62,93200.0,8.1184,8.1184,8.1031,8.1108,93200.0
2015-05-11 10:20:00,10.62,10.62,10.59,10.59,124800.0,8.1108,8.1108,8.0879,8.0879,124800.0
2015-05-11 10:30:00,10.59,10.6,10.58,10.6,199600.0,8.0879,8.0955,8.0802,8.0955,199600.0
2015-05-11 10:40:00,10.6,10.61,10.6,10.61,73200.0,8.0955,8.1031,8.0955,8.1031,73200.0
2015-05-11 10:50:00,10.61,10.62,10.61,10.61,58000.0,8.1031,8.1108,8.1031,8.1031,58000.0
2015-05-11 11:00:00,10.61,10.62,10.6,10.62,126000.0,8.1031,8.1108,8.0955,8.1108,126000.0
2015-05-11 11:10:00,10.62,10.62,10.61,10.62,77200.0,8.1108,8.1108,8.1031,8.1108,77200.0
2015-05-11 11:20:00,10.62,10.62,10.61,10.61,96400.0,8.1108,8.1108,8.1031,8.1031,96400.0
2015-05-11 11:30:00,10.61,10.62,10.61,10.62,78000.0,8.1031,8.1108,8.1031,8.1108,78000.0
2015-05-11 11:40:00,10.62,10.62,10.61,10.62,54000.0,8.1108,8.1108,8.1031,8.1108,54000.0
2015-05-11 11:50:00,10.62,10.62,10.62,10.62,20400.0,8.1108,8.1108,8.1108,8.1108,20400.0
2015-05-11 12:00:00,10.62,10.62,10.6,10.6,177200.0,8.1108,8.1108,8.0955,8.0955,177200.0
2015-05-11 12:10:00,10.6,10.62,10.6,10.62,97200.0,8.0955,8.1108,8.0955,8.1108,97200.0
2015-05-11 12:20:00,10.61,10.62,10.61,10.62,141600.0,8.1031,8.1108,8.1031,8.1108,141600.0
2015-05-11 12:30:00,10.62,10.62,10.6,10.6,79200.0,8.1108,8.1108,8.0955,8.0955,79200.0
2015-05-11 12:40:00,10.6,10.6,10.57,10.59,142000.0,8.0955,8.0955,8.0726,8.0879,142000.0
2015-05-11 12:50:00,10.59,10.61,10.58,10.58,105200.0,8.0879,8.1031,8.0802,8.0802,105200.0
2015-05-11 13:00:00,10.58,10.6,10.58,10.6,105200.0,8.0802,8.0955,8.0802,8.0955,105200.0
2015-05-11 13:10:00,10.6,10.62,10.6,10.6,79600.0,8.0955,8.1108,8.0955,8.0955,79600.0
2015-05-11 13:20:00,10.6,10.62,10.6,10.61,115200.0,8.0955,8.1108,8.0955,8.1031,115200.0
2015-05-11 13:30:00,10.61,10.62,10.61,10.62,102400.0,8.1031,8.1108,8.1031,8.1108,102400.0
2015-05-11 13:40:00,10.62,10.62,10.61,10.61,92800.0,8.1108,8.1108,8.1031,8.1031,92800.0
2015-05-11 13:50:00,10.61,10.62,10.61,10.61,66800.0,8.1031,8.1108,8.1031,8.1031,66800.0
2015-05-11 14:00:00,10.61,10.61,10.6,10.6,124800.0,8.1031,8.1031,8.0955,8.0955,124800.0
2015-05-11 14:10:00,10.6,10.61,10.6,10.61,180000.0,8.0955,8.1031,8.0955,8.1031,180000.0
2015-05-11 14:20:00,10.61,10.62,10.6,10.62,93200.0,8.1031,8.1108,8.0955,8.1108,93200.0
2015-05-11 14:30:00,10.61,10.63,10.61,10.61,86000.0,8.1031,8.1184,8.1031,8.1031,86000.0
2015-05-11 14:40:00,10.61,10.63,10.61,10.61,93200.0,8.1031,8.1184,8.1031,8.1031,93200.0
2015-05-11 14:50:00,10.61,10.62,10.61,10.62,164400.0,8.1031,8.1108,8.1031,8.1108,164400.0
2015-05-11 15:00:00,10.61,10.62,10.6,10.61,99600.0,8.1031,8.1108,8.0955,8.1031,99600.0
2015-05-11 15:10:00,10.61,10.62,10.61,10.61,135600.0,8.1031,8.1108,8.1031,8.1031,135600.0
2015-05-11 15:20:00,10.61,10.62,10.61,10.61,156400.0,8.1031,8.1108,8.1031,8.1031,156400.0
2015-05-11 15:30:00,10.61,10.62,10.61,10.62,356400.0,8.1031,8.1108,8.1031,8.1108,356400.0
2015-05-11 15:40:00,10.62,10.62,10.61,10.61,485200.0,8.1108,8.1108,8.1031,8.1031,485200.0
2015-05-11 15:50:00,10.62,10.62,10.61,10.62,389600.0,8.1108,8.1108,8.1031,8.1108,389600.0
2015-05-12 09:30:00,10.59,10.61,10.59,10.61,208400.0,8.0879,8.1031,8.0879,8.1031,208400.0
2015-05-12 09:40:00,10.6,10.6,10.55,10.56,218800.0,8.0955,8.0955,8.0573,8.0649,218800.0
2015-05-12 09:50:00,10.56,10.58,10.56,10.56,129200.0,8.0649,8.0802,8.0649,8.0649,129200.0
2015-05-12 10:00:00,10.56,10.57,10.52,10.53,223200.0,8.0649,8.0726,8.0344,8.042,223200.0
2015-05-12 10:10:00,10.53,10.56,10.52,10.53,144800.0,8.042,8.0649,8.0344,8.042,144800.0
2015-05-12 10:20:00,10.53,10.54,10.52,10.52,105600.0,8.042,8.0497,8.0344,8.0344,105600.0
2015-05-12 10:30:00,10.52,10.56,10.52,10.56,91600.0,8.0344,8.0649,8.0344,8.0649,91600.0
2015-05-12 10:40:00,10.56,10.62,10.56,10.62,274400.0,8.0649,8.1108,8.0649,8.1108,274400.0
2015-05-12 10:50:00,10.62,10.64,10.61,10.63,187600.0,8.1108,8.126,8.1031,8.1184,187600.0
2015-05-12 11:00:00,10.63,10.67,10.63,10.65,184400.0,8.1184,8.1489,8.1184,8.1337,184400.0
2015-05-12 11:10:00,10.66,10.66,10.65,10.66,117600.0,8.1413,8.1413,8.1337,8.1413,117600.0
2015-05-12 11:20:00,10.66,10.69,10.66,10.68,188000.0,8.1413,8.1642,8.1413,8.1566,188000.0
2015-05-12 11:30:00,10.68,10.71,10.68,10.7,269600.0,8.1566,8.1795,8.1566,8.1719,269600.0
2015-05-12 11:40:00,10.69,10.71,10.69,10.7,73600.0,8.1642,8.1795,8.1642,8.1719,73600.0
2015-05-12 11:50:00,10.7,10.7,10.69,10.69,213600.0,8.1719,8.1719,8.1642,8.1642,213600.0
2015-05-12 12:00:00,10.69,10.7,10.69,10.7,401200.0,8.1642,8.1719,8.1642,8.1719,401200.0
2015-05-12 12:10:00,10.7,10.7,10.68,10.68,305200.0,8.1719,8.1719,8.1566,8.1566,305200.0
2015-05-12 12:20:00,10.68,10.69,10.68,10.68,50400.0,8.1566,8.1642,8.1566,8.1566,50400.0
2015-05-12 12:30:00,10.68,10.7,10.67,10.7,85600.0,8.1566,8.1719,8.1489,8.1719,85600.0
2015-05-12 12:40:00,10.7,10.7,10.69,10.69,85200.0,8.1719,8.1719,8.1642,8.1642,85200.0
2015-05-12 12:50:00,10.7,10.72,10.69,10.71,129600.0,8.1719,8.1871,8.1642,8.1795,129600.0
2015-05-12 13:00:00,10.71,10.72,10.7,10.71,66000.0,8.1795,8.1871,8.1719,8.1795,66000.0
2015-05-12 13:10:00,10.71,10.74,10.71,10.74,226800.0,8.1795,8.2024,8.1795,8.2024,226800.0
2015-05-12 13:20:00,10.74,10.75,10.74,10.75,268000.0,8.2024,8.21,8.2024,8.21,268000.0
2015-05-12 13:30:00,10.75,10.75,10.73,10.75,350400.0,8.21,8.21,8.1948,8.21,350400.0
2015-05-12 13:40:00,10.75,10.76,10.74,10.75,80800.0,8.21,8.2177,8.2024,8.21,80800.0
2015-05-12 13:50:00,10.75,10.76,10.74,10.75,137200.0,8.21,8.2177,8.2024,8.21,137200.0
2015-05-12 14:00:00,10.75,10.76,10.75,10.76,106800.0,8.21,8.2177,8.21,8.2177,106800.0
2015-05-12 14:10:00,10.76,10.76,10.75,10.76,259600.0,8.2177,8.2177,8.21,8.2177,259600.0
2015-05-12 14:20:00,10.76,10.79,10.76,10.78,112800.0,8.2177,8.2406,8.2177,8.233,112800.0
2015-05-12 14:30:00,10.79,10.8,10.78,10.78,168400.0,8.2406,8.2482,8.233,8.233,168400.0
2015-05-12 14:40:00,10.78,10.78,10.77,10.77,116000.0,8.233,8.233,8.2253,8.2253,116000.0
2015-05-12 14:50:00,10.77,10.77,10.74,10.75,132000.0,8.2253,8.2253,8.2024,8.21,132000.0
2015-05-12 15:00:00,10.75,10.76,10.75,10.76,212000.0,8.21,8.2177,8.21,8.2177,212000.0
2015-05-12 15:10:00,10.76,10.76,10.75,10.75,253600.0,8.2177,8.2177,8.21,8.21,253600.0
2015-05-12 15:20:00,10.76,10.76,10.75,10.75,176000.0,8.2177,8.2177,8.21,8.21,176000.0
2015-05-12 15:30:00,10.75,10.77,10.75,10.76,245600.0,8.21,8.2253,8.21,8.2177,245600.0
2015-05-12 15:40:00,10.75,10.77,10.74,10.76,238000.0,8.21,8.2253,8.2024,8.2177,238000.0
2015-05-12 15:50:00,10.76,10.77,10.75,10.75,683600.0,8.2177,8.2253,8.21,8.21,683600.0
2015-05-13 09:30:00,10.75,10.79,10.72,10.75,249200.0,8.21,8.2406,8.1871,8.21,249200.0
2015-05-13 09:40:00,10.76,10.78,10.74,10.78,336000.0,8.2177,8.233,8.2024,8.233,336000.0
2015-05-13 09:50:00,10.78,10.79,10.75,10.75,129600.0,8.233,8.2406,8.21,8.21,129600.0
2015-05-13 10:00:00,10.76,10.76,10.7,10.71,309600.0,8.2177,8.2177,8.1719,8.1795,309600.0
2015-05-13 10:10:00,10.71,10.73,10.7,10.71,485200.0,8.1795,8.1948,8.1719,8.1795,485200.0
2015-05-13 10:20:00,10.72,10.75,10.71,10.74,748800.0,8.1871,8.21,8.1795,8.2024,748800.0
2015-05-13 10:30:00,10.73,10.74,10.72,10.74,241200.0,8.1948,8.2024,8.1871,8.2024,241200.0
2015-05-13 10:40:00,10.74,10.75,10.73,10.73,311600.0,8.2024,8.21,8.1948,8.1948,311600.0
2015-05-13 10:50:00,10.73,10.74,10.72,10.72,275600.0,8.1948,8.2024,8.1871,8.1871,275600.0
2015-05-13 11:00:00,10.71,10.72,10.71,10.72,218000.0,8.1795,8.1871,8.1795,8.1871,218000.0
2015-05-13 11:10:00,10.72,10.72,10.71,10.72,79200.0,8.1871,8.1871,8.1795,8.1871,79200.0
2015-05-13 11:20:00,10.71,10.72,10.71,10.72,131200.0,8.1795,8.1871,8.1795,8.1871,131200.0
2015-05-13 11:30:00,10.71,10.72,10.7,10.7,178800.0,8.1795,8.1871,8.1719,8.1719,178800.0
2015-05-13 11:40:00,10.7,10.72,10.69,10.72,150000.0,8.1719,8.1871,8.1642,8.1871,150000.0
2015-05-13 11:50:00,10.71,10.73,10.71,10.73,82000.0,8.1795,8.1948,8.1795,8.1948,82000.0
2015-05-13 12:00:00,10.72,10.74,10.72,10.72,131200.0,8.1871,8.2024,8.1871,8.1871,131200.0
2015-05-13 12:10:00,10.72,10.72,10.71,10.71,829200.0,8.1871,8.1871,8.1795,8.1795,829200.0
2015-05-13 12:20:00,10.71,10.72,10.7,10.71,339600.0,8.1795,8.1871,8.1719,8.1795,339600.0
2015-05-13 12:30:00,10.71,10.72,10.7,10.71,192400.0,8.1795,8.1871,8.1719,8.1795,192400.0
2015-05-13 12:40:00,10.71,10.71,10.7,10.71,111200.0,8.1795,8.1795,8.1719,8.1795,111200.0
2015-05-13 12:50:00,10.71,10.71,10.7,10.7,125600.0,8.1795,8.1795,8.1719,8.1719,125600.0
2015-05-13 13:00:00,10.7,10.72,10.7,10.71,74800.0,8.1719,8.1871,8.1719,8.1795,74800.0
2015-05-13 13:10:00,10.71,10.72,10.7,10.72,136400.0,8.1795,8.1871,8.1719,8.1871,136400.0
2015-05-13 13:20:00,10.72,10.72,10.71,10.72,80000.0,8.1871,8.1871,8.1795,8.1871,80000.0
2015-05-13 13:30:00,10.72,10.72,10.7,10.71,131200.0,8.1871,8.1871,8.1719,8.1795,131200.0
2015-05-13 13:40:00,10.71,10.72,10.7,10.71,168000.0,8.1795,8.1871,8.1719,8.1795,168000.0
2015-05-13 13:50:00,10.71,10.74,10.71,10.73,108000.0,8.1795,8.2024,8.1795,8.1948,108000.0
2015-05-13 14:00:00,10.74,10.74,10.71,10.72,142400.0,8.2024,8.2024,8.1795,8.1871,142400.0
2015-05-13 14:10:00,10.72,10.72,10.71,10.71,151600.0,8.1871,8.1871,8.1795,8.1795,151600.0
2015-05-13 14:20:00,10.71,10.72,10.71,10.71,108000.0,8.1795,8.1871,8.1795,8.1795,108000.0
2015-05-13 14:30:00,10.71,10.71,10.7,10.71,94000.0,8.1795,8.1795,8.1719,8.1795,94000.0
2015-05-13 14:40:00,10.71,10.72,10.7,10.71,120000.0,8.1795,8.1871,8.1719,8.1795,120000.0
2015-05-13 14:50:00,10.71,10.71,10.69,10.7,318000.0,8.1795,8.1795,8.1642,8.1719,318000.0
2015-05-13 15:00:00,10.7,10.72,10.7,10.71,246400.0,8.1719,8.1871,8.1719,8.1795,246400.0
2015-05-13 15:10:00,10.71,10.72,10.7,10.71,274000.0,8.1795,8.1871,8.1719,8.1795,274000.0
2015-05-13 15:20:00,10.71,10.73,10.71,10.71,198800.0,8.1795,8.1948,8.1795,8.1795,198800.0
2015-05-13 15:30:00,10.71,10.72,10.71,10.71,387600.0,8.1795,8.1871,8.1795,8.1795,387600.0
2015-05-13 15:40:00,10.71,10.72,10.71,10.72,291600.0,8.1795,8.1871,8.1795,8.1871,291600.0
2015-05-13 15:50:00,10.72,10.72,10.71,10.71,420000.0,8.1871,8.1871,8.1795,8.1795,420000.0
2015-05-14 09:30:00,10.76,10.8,10.72,10.76,169600.0,8.2177,8.2482,8.1871,8.2177,169600.0
2015-05-14 09:40:00,10.76,10.77,10.73,10.74,88000.0,8.2177,8.2253,8.1948,8.2024,88000.0
2015-05-14 09:50:00,10.74,10.77,10.73,10.76,240000.0,8.2024,8.2253,8.1948,8.2177,240000.0
2015-05-14 10:00:00,10.76,10.79,10.74,10.78,95200.0,8.2177,8.2406,8.2024,8.233,95200.0
2015-05-14 10:10:00,10.78,10.8,10.78,10.78,99200.0,8.233,8.2482,8.233,8.233,99200.0
2015-05-14 10:20:00,10.78,10.79,10.76,10.76,43600.0,8.233,8.2406,8.2177,8.2177,43600.0
2015-05-14 10:30:00,10.76,10.76,10.75,10.76,54400.0,8.2177,8.2177,8.21,8.2177,54400.0
2015-05-14 10:40:00,10.76,10.79,10.76,10.79,226400.0,8.2177,8.2406,8.2177,8.2406,226400.0
2015-05-14 10:50:00,10.79,10.8,10.78,10.79,120400.0,8.2406,8.2482,8.233,8.2406,120400.0
2015-05-14 11:00:00,10.79,10.8,10.79,10.79,104800.0,8.2406,8.2482,8.2406,8.2406,104800.0
2015-05-14 11:10:00,10.79,10.79,10.77,10.79,192800.0,8.2406,8.2406,8.2253,8.2406,192800.0
2015-05-14 11:20:00,10.79,10.8,10.78,10.79,80400.0,8.2406,8.2482,8.233,8.2406,80400.0
2015-05-14 11:30:00,10.79,10.8,10.78,10.78,84800.0,8.2406,8.2482,8.233,8.233,84800.0
2015-05-14 11:40:00,10.78,10.79,10.76,10.79,152800.0,8.233,8.2406,8.2177,8.2406,152800.0
2015-05-14 11:50:00,10.79,10.8,10.79,10.8,70000.0,8.2406,8.2482,8.2406,8.2482,70000.0
2015-05-14 12:00:00,10.8,10.81,10.8,10.8,142400.0,8.2482,8.2559,8.2482,8.2482,142400.0
2015-05-14 12:10:00,10.8,10.81,10.79,10.81,64400.0,8.2482,8.2559,8.2406,8.2559,64400.0
2015-05-14 12:20:00,10.81,10.82,10.81,10.81,113200.0,8.2559,8.2635,8.2559,8.2559,113200.0
2015-05-14 12:30:00,10.81,10.81,10.81,10.81,127200.0,8.2559,8.2559,8.2559,8.2559,127200.0
2015-05-14 12:40:00,10.81,10.81,10.79,10.79,153200.0,8.2559,8.2559,8.2406,8.2406,153200.0
2015-05-14 12:50:00,10.79,10.8,10.78,10.8,159600.0,8.2406,8.2482,8.233,8.2482,159600.0
2015-05-14 13:00:00,10.8,10.8,10.79,10.79,71600.0,8.2482,8.2482,8.2406,8.2406,71600.0
2015-05-14 13:10:00,10.79,10.8,10.79,10.8,78400.0,8.2406,8.2482,8.2406,8.2482,78400.0
2015-05-14 13:20:00,10.8,10.8,10.79,10.79,62400.0,8.2482,8.2482,8.2406,8.2406,62400.0
2015-05-14 13:30:00,10.8,10.81,10.79,10.8,64800.0,8.2482,8.2559,8.2406,8.2482,64800.0
2015-05-14 13:40:00,10.8,10.81,10.8,10.8,64000.0,8.2482,8.2559,8.2482,8.2482,64000.0
2015-05-14 13:50:00,10.8,10.81,10.79,10.8,48800.0,8.2482,8.2559,8.2406,8.2482,48800.0
2015-05-14 14:00:00,10.8,10.81,10.79,10.81,140800.0,8.2482,8.2559,8.2406,8.2559,140800.0
2015-05-14 14:10:00,10.81,10.81,10.8,10.8,59600.0,8.2559,8.2559,8.2482,8.2482,59600.0
2015-05-14 14:20:00,10.81,10.81,10.8,10.81,23200.0,8.2559,8.2559,8.2482,8.2559,23200.0
2015-05-14 14:30:00,10.81,10.81,10.79,10.8,89200.0,8.2559,8.2559,8.2406,8.2482,89200.0
2015-05-14 14:40:00,10.8,10.8,10.79,10.79,40800.0,8.2482,8.2482,8.2406,8.2406,40800.0
2015-05-14 14:50:00,10.79,10.79,10.78,10.78,83200.0,8.2406,8.2406,8.233,8.233,83200.0
2015-05-14 15:00:00,10.78,10.79,10.78,10.79,76800.0,8.233,8.2406,8.233,8.2406,76800.0
2015-05-14 15:10:00,10.79,10.8,10.79,10.79,92400.0,8.2406,8.2482,8.2406,8.2406,92400.0
2015-05-14 15:20:00,10.79,10.8,10.79,10.8,100800.0,8.2406,8.2482,8.2406,8.2482,100800.0
2015-05-14 15:30:00,10.8,10.8,10.79,10.79,194000.0,8.2482,8.2482,8.2406,8.2406,194000.0
2015-05-14 15:40:00,10.79,10.8,10.79,10.8,204000.0,8.2406,8.2482,8.2406,8.2482,204000.0
2015-05-14 15:50:00,10.8,10.82,10.8,10.82,719200.0,8.2482,8.2635,8.2482,8.2635,719200.0
2015-05-15 09:30:00,10.84,10.86,10.76,10.84,589600.0,8.2788,8.2941,8.2177,8.2788,589600.0
2015-05-15 09:40:00,10.84,10.85,10.81,10.82,118000.0,8.2788,8.2864,8.2559,8.2635,118000.0
2015-05-15 09:50:00,10.82,10.82,10.77,10.78,211600.0,8.2635,8.2635,8.2253,8.233,211600.0
2015-05-15 10:00:00,10.78,10.78,10.75,10.75,484400.0,8.233,8.233,8.21,8.21,484400.0
2015-05-15 10:10:00,10.75,10.76,10.74,10.74,134800.0,8.21,8.2177,8.2024,8.2024,134800.0
2015-05-15 10:20:00,10.74,10.74,10.72,10.73,373200.0,8.2024,8.2024,8.1871,8.1948,373200.0
2015-05-15 10:30:00,10.73,10.74,10.72,10.74,324800.0,8.1948,8.2024,8.1871,8.2024,324800.0
2015-05-15 10:40:00,10.73,10.74,10.72,10.73,101600.0,8.1948,8.2024,8.1871,8.1948,101600.0
2015-05-15 10:50:00,10.73,10.74,10.72,10.73,136400.0,8.1948,8.2024,8.1871,8.1948,136400.0
2015-05-15 11:00:00,10.73,10.74,10.72,10.74,186800.0,8.1948,8.2024,8.1871,8.2024,186800.0
2015-05-15 11:10:00,10.74,10.74,10.72,10.73,155200.0,8.2024,8.2024,8.1871,8.1948,155200.0
2015-05-15 11:20:00,10.73,10.74,10.72,10.73,97600.0,8.1948,8.2024,8.1871,8.1948,97600.0
2015-05-15 11:30:00,10.72,10.74,10.72,10.73,150800.0,8.1871,8.2024,8.1871,8.1948,150800.0
2015-05-15 11:40:00,10.73,10.74,10.72,10.73,175600.0,8.1948,8.2024,8.1871,8.1948,175600.0
2015-05-15 11:50:00,10.73,10.75,10.72,10.75,128000.0,8.1948,8.21,8.1871,8.21,128000.0
2015-05-15 12:00:00,10.74,10.75,10.72,10.72,74400.0,8.2024,8.21,8.1871,8.1871,74400.0
2015-05-15 12:10:00,10.72,10.73,10.72,10.73,80800.0,8.1871,8.1948,8.1871,8.1948,80800.0
2015-05-15 12:20:00,10.72,10.74,10.72,10.72,62000.0,8.1871,8.2024,8.1871,8.1871,62000.0
2015-05-15 12:30:00,10.72,10.73,10.72,10.73,74400.0,8.1871,8.1948,8.1871,8.1948,74400.0
2015-05-15 12:40:00,10.73,10.74,10.73,10.74,50800.0,8.1948,8.2024,8.1948,8.2024,50800.0
2015-05-15 12:50:00,10.74,10.74,10.73,10.73,68400.0,8.2024,8.2024,8.1948,8.1948,68400.0
2015-05-15 13:00:00,10.73,10.73,10.72,10.72,87200.0,8.1948,8.1948,8.1871,8.1871,87200.0
2015-05-15 13:10:00,10.73,10.73,10.72,10.72,97600.0,8.1948,8.1948,8.1871,8.1871,97600.0
2015-05-15 13:20:00,10.72,10.74,10.72,10.73,62000.0,8.1871,8.2024,8.1871,8.1948,62000.0
2015-05-15 13:30:00,10.73,10.74,10.73,10.73,54400.0,8.1948,8.2024,8.1948,8.1948,54400.0
2015-05-15 13:40:00,10.73,10.73,10.72,10.73,90400.0,8.1948,8.1948,8.1871,8.1948,90400.0
2015-05-15 13:50:00,10.73,10.73,10.72,10.72,93600.0,8.1948,8.1948,8.1871,8.1871,93600.0
2015-05-15 14:00:00,10.72,10.72,10.7,10.7,122000.0,8.1871,8.1871,8.1719,8.1719,122000.0
2015-05-15 14:10:00,10.7,10.7,10.69,10.69,180400.0,8.1719,8.1719,8.1642,8.1642,180400.0
2015-05-15 14:20:00,10.69,10.69,10.68,10.68,164400.0,8.1642,8.1642,8.1566,8.1566,164400.0
2015-05-15 14:30:00,10.68,10.69,10.68,10.69,146000.0,8.1566,8.1642,8.1566,8.1642,146000.0
2015-05-15 14:40:00,10.69,10.69,10.68,10.68,111600.0,8.1642,8.1642,8.1566,8.1566,111600.0
2015-05-15 14:50:00,10.68,10.69,10.68,10.69,108800.0,8.1566,8.1642,8.1566,8.1642,108800.0
2015-05-15 15:00:00,10.69,10.7,10.68,10.69,186800.0,8.1642,8.1719,8.1566,8.1642,186800.0
2015-05-15 15:10:00,10.69,10.7,10.69,10.69,189200.0,8.1642,8.1719,8.1642,8.1642,189200.0
2015-05-15 15:20:00,10.69,10.69,10.68,10.69,154400.0,8.1642,8.1642,8.1566,8.1642,154400.0
2015-05-15 15:30:00,10.69,10.69,10.68,10.69,134000.0,8.1642,8.1642,8.1566,8.1642,134000.0
2015-05-15 15:40:00,10.69,10.69,10.68,10.69,248800.0,8.1642,8.1642,8.1566,8.1642,248800.0
2015-05-15 15:50:00,10.69,10.7,10.69,10.7,489200.0,8.1642,8.1719,8.1642,8.1719,489200.0
2015-05-18 09:30:00,10.68,10.72,10.64,10.67,246000.0,8.1566,8.1871,8.126,8.1489,246000.0
2015-05-18 09:40:00,10.66,10.67,10.62,10.63,282800.0,8.1413,8.1489,8.1108,8.1184,282800.0
2015-05-18 09:50:00,10.62,10.63,10.61,10.62,82000.0,8.1108,8.1184,8.1031,8.1108,82000.0
2015-05-18 10:00:00,10.62,10.65,10.62,10.63,128800.0,8.1108,8.1337,8.1108,8.1184,128800.0
2015-05-18 10:10:00,10.63,10.63,10.6,10.62,126400.0,8.1184,8.1184,8.0955,8.1108,126400.0
2015-05-18 10:20:00,10.62,10.62,10.6,10.6,118000.0,8.1108,8.1108,8.0955,8.0955,118000.0
2015-05-18 10:30:00,10.6,10.61,10.59,10.6,138800.0,8.0955,8.1031,8.0879,8.0955,138800.0
2015-05-18 10:40:00,10.6,10.6,10.59,10.59,116800.0,8.0955,8.0955,8.0879,8.0879,116800.0
2015-05-18 10:50:00,10.59,10.59,10.57,10.58,197200.0,8.0879,8.0879,8.0726,8.0802,197200.0
2015-05-18 11:00:00,10.58,10.59,10.58,10.58,96400.0,8.0802,8.0879,8.0802,8.0802,96400.0
2015-05-18 11:10:00,10.58,10.6,10.58,10.59,126000.0,8.0802,8.0955,8.0802,8.0879,126000.0
2015-05-18 11:20:00,10.59,10.6,10.58,10.59,160400.0,8.0879,8.0955,8.0802,8.0879,160400.0
2015-05-18 11:30:00,10.59,10.6,10.59,10.59,140000.0,8.0879,8.0955,8.0879,8.0879,140000.0
2015-05-18 11:40:00,10.59,10.61,10.59,10.59,181600.0,8.0879,8.1031,8.0879,8.0879,181600.0
2015-05-18 11:50:00,10.59,10.59,10.59,10.59,134800.0,8.0879,8.0879,8.0879,8.0879,134800.0
2015-05-18 12:00:00,10.59,10.6,10.59,10.6,176000.0,8.0879,8.0955,8.0879,8.0955,176000.0
2015-05-18 12:10:00,10.6,10.61,10.6,10.61,135200.0,8.0955,8.1031,8.0955,8.1031,135200.0
2015-05-18 12:20:00,10.61,10.61,10.6,10.61,178800.0,8.1031,8.1031,8.0955,8.1031,178800.0
2015-05-18 12:30:00,10.61,10.61,10.59,10.59,70800.0,8.1031,8.1031,8.0879,8.0879,70800.0
2015-05-18 12:40:00,10.59,10.59,10.59,10.59,110000.0,8.0879,8.0879,8.0879,8.0879,110000.0
2015-05-18 12:50:00,10.59,10.61,10.59,10.6,93600.0,8.0879,8.1031,8.0879,8.0955,93600.0
2015-05-18 13:00:00,10.6,10.61,10.6,10.6,176400.0,8.0955,8.1031,8.0955,8.0955,176400.0
2015-05-18 13:10:00,10.6,10.61,10.59,10.61,85200.0,8.0955,8.1031,8.0879,8.1031,85200.0
2015-05-18 13:20:00,10.61,10.61,10.6,10.6,104000.0,8.1031,8.1031,8.0955,8.0955,104000.0
2015-05-18 13:30:00,10.6,10.62,10.6,10.61,60800.0,8.0955,8.1108,8.0955,8.1031,60800.0
2015-05-18 13:40:00,10.61,10.62,10.61,10.61,213200.0,8.1031,8.1108,8.1031,8.1031,213200.0
2015-05-18 13:50:00,10.61,10.63,10.61,10.63,70800.0,8.1031,8.1184,8.1031,8.1184,70800.0
2015-05-18 14:00:00,10.63,10.64,10.63,10.63,112800.0,8.1184,8.126,8.1184,8.1184,112800.0
2015-05-18 14:10:00,10.64,10.65,10.63,10.65,34000.0,8.126,8.1337,8.1184,8.1337,34000.0
2015-05-18 14:20:00,10.65,10.65,10.64,10.64,69600.0,8.1337,8.1337,8.126,8.126,69600.0
2015-05-18 14:30:00,10.64,10.64,10.63,10.63,79200.0,8.126,8.126,8.1184,8.1184,79200.0
2015-05-18 14:40:00,10.63,10.65,10.63,10.65,96400.0,8.1184,8.1337,8.1184,8.1337,96400.0
2015-05-18 14:50:00,10.65,10.65,10.63,10.63,100400.0,8.1337,8.1337,8.1184,8.1184,100400.0
2015-05-18 15:00:00,10.63,10.64,10.63,10.64,125600.0,8.1184,8.126,8.1184,8.126,125600.0
2015-05-18 15:10:00,10.64,10.65,10.64,10.65,80400.0,8.126,8.1337,8.126,8.1337,80400.0
2015-05-18 15:20:00,10.65,10.67,10.65,10.65,166000.0,8.1337,8.1489,8.1337,8.1337,166000.0
2015-05-18 15:30:00,10.65,10.66,10.65,10.66,138400.0,8.1337,8.1413,8.1337,8.1413,138400.0
2015-05-18 15:40:00,10.66,10.66,10.65,10.65,148000.0,8.1413,8.1413,8.1337,8.1337,148000.0
2015-05-18 15:50:00,10.65,10.67,10.65,10.67,694400.0,8.1337,8.1489,8.1337,8.1489,694400.0
2015-05-19 09:30:00,10.66,10.67,10.63,10.63,103200.0,8.1413,8.1489,8.1184,8.1184,103200.0
2015-05-19 09:40:00,10.63,10.64,10.6,10.61,48400.0,8.1184,8.126,8.0955,8.1031,48400.0
2015-05-19 09:50:00,10.6,10.6,10.54,10.54,148800.0,8.0955,8.0955,8.0497,8.0497,148800.0
2015-05-19 10:00:00,10.55,10.58,10.54,10.57,221600.0,8.0573,8.0802,8.0497,8.0726,221600.0
2015-05-19 10:10:00,10.57,10.57,10.55,10.55,135600.0,8.0726,8.0726,8.0573,8.0573,135600.0
2015-05-19 10:20:00,10.55,10.56,10.54,10.56,158000.0,8.0573,8.0649,8.0497,8.0649,158000.0
2015-05-19 10:30:00,10.56,10.56,10.55,10.56,72000.0,8.0649,8.0649,8.0573,8.0649,72000.0
2015-05-19 10:40:00,10.56,10.56,10.55,10.56,150800.0,8.0649,8.0649,8.0573,8.0649,150800.0
2015-05-19 10:50:00,10.56,10.56,10.53,10.55,152400.0,8.0649,8.0649,8.042,8.0573,152400.0
2015-05-19 11:00:00,10.55,10.56,10.55,10.56,70000.0,8.0573,8.0649,8.0573,8.0649,70000.0
2015-05-19 11:10:00,10.56,10.56,10.56,10.56,52800.0,8.0649,8.0649,8.0649,8.0649,52800.0
2015-05-19 11:20:00,10.56,10.56,10.55,10.56,82400.0,8.0649,8.0649,8.0573,8.0649,82400.0
2015-05-19 11:30:00,10.56,10.57,10.55,10.56,134800.0,8.0649,8.0726,8.0573,8.0649,134800.0
2015-05-19 11:40:00,10.56,10.57,10.55,10.57,80400.0,8.0649,8.0726,8.0573,8.0726,80400.0
2015-05-19 11:50:00,10.57,10.59,10.57,10.59,98000.0,8.0726,8.0879,8.0726,8.0879,98000.0
2015-05-19 12:00:00,10.59,10.6,10.59,10.6,61200.0,8.0879,8.0955,8.0879,8.0955,61200.0
2015-05-19 12:10:00,10.6,10.61,10.59,10.59,130000.0,8.0955,8.1031,8.0879,8.0879,130000.0
2015-05-19 12:20:00,10.59,10.6,10.59,10.6,29600.0,8.0879,8.0955,8.0879,8.0955,29600.0
2015-05-19 12:30:00,10.6,10.61,10.59,10.6,68400.0,8.0955,8.1031,8.0879,8.0955,68400.0
2015-05-19 12:40:00,10.6,10.62,10.6,10.62,131600.0,8.0955,8.1108,8.0955,8.1108,131600.0
2015-05-19 12:50:00,10.62,10.63,10.61,10.63,124400.0,8.1108,8.1184,8.1031,8.1184,124400.0
2015-05-19 13:00:00,10.63,10.65,10.63,10.65,123600.0,8.1184,8.1337,8.1184,8.1337,123600.0
2015-05-19 13:10:00,10.65,10.65,10.64,10.65,64800.0,8.1337,8.1337,8.126,8.1337,64800.0
2015-05-19 13:20:00,10.65,10.66,10.64,10.64,97600.0,8.1337,8.1413,8.126,8.126,97600.0
2015-05-19 13:30:00,10.65,10.65,10.63,10.64,75600.0,8.1337,8.1337,8.1184,8.126,75600.0
2015-05-19 13:40:00,10.64,10.65,10.64,10.65,49600.0,8.126,8.1337,8.126,8.1337,49600.0
2015-05-19 13:50:00,10.65,10.65,10.63,10.63,63600.0,8.1337,8.1337,8.1184,8.1184,63600.0
2015-05-19 14:00:00,10.64,10.64,10.63,10.63,46000.0,8.126,8.126,8.1184,8.1184,46000.0
2015-05-19 14:10:00,10.63,10.64,10.62,10.63,137600.0,8.1184,8.126,8.1108,8.1184,137600.0
2015-05-19 14:20:00,10.63,10.63,10.62,10.62,103600.0,8.1184,8.1184,8.1108,8.1108,103600.0
2015-05-19 14:30:00,10.62,10.62,10.61,10.62,84000.0,8.1108,8.1108,8.1031,8.1108,84000.0
2015-05-19 14:40:00,10.62,10.62,10.62,10.62,58400.0,8.1108,8.1108,8.1108,8.1108,58400.0
2015-05-19 14:50:00,10.62,10.63,10.61,10.62,53200.0,8.1108,8.1184,8.1031,8.1108,53200.0
2015-05-19 15:00:00,10.62,10.62,10.61,10.61,103600.0,8.1108,8.1108,8.1031,8.1031,103600.0
2015-05-19 15:10:00,10.61,10.61,10.6,10.61,78400.0,8.1031,8.1031,8.0955,8.1031,78400.0
2015-05-19 15:20:00,10.61,10.62,10.61,10.62,99600.0,8.1031,8.1108,8.1031,8.1108,99600.0
2015-05-19 15:30:00,10.61,10.63,10.61,10.63,117600.0,8.1031,8.1184,8.1031,8.1184,117600.0
2015-05-19 15:40:00,10.63,10.63,10.62,10.63,172400.0,8.1184,8.1184,8.1108,8.1184,172400.0
2015-05-19 15:50:00,10.63,10.64,10.62,10.63,398400.0,8.1184,8.126,8.1108,8.1184,398400.0
2015-05-20 09:30:00,10.68,10.68,10.61,10.63,253200.0,8.1566,8.1566,8.1031,8.1184,253200.0
2015-05-20 09:40:00,10.63,10.63,10.62,10.63,75200.0,8.1184,8.1184,8.1108,8.1184,75200.0
2015-05-20 09:50:00,10.63,10.63,10.61,10.63,99200.0,8.1184,8.1184,8.1031,8.1184,99200.0
2015-05-20 10:00:00,10.63,10.65,10.63,10.65,94800.0,8.1184,8.1337,8.1184,8.1337,94800.0
2015-05-20 10:10:00,10.65,10.67,10.65,10.66,101600.0,8.1337,8.1489,8.1337,8.1413,101600.0
2015-05-20 10:20:00,10.66,10.67,10.63,10.63,52400.0,8.1413,8.1489,8.1184,8.1184,52400.0
2015-05-20 10:30:00,10.63,10.64,10.63,10.64,42400.0,8.1184,8.126,8.1184,8.126,42400.0
2015-05-20 10:40:00,10.64,10.64,10.63,10.63,147600.0,8.126,8.126,8.1184,8.1184,147600.0
2015-05-20 10:50:00,10.63,10.63,10.62,10.63,79600.0,8.1184,8.1184,8.1108,8.1184,79600.0
2015-05-20 11:00:00,10.63,10.63,10.62,10.62,42400.0,8.1184,8.1184,8.1108,8.1108,42400.0
2015-05-20 11:10:00,10.63,10.63,10.62,10.63,72400.0,8.1184,8.1184,8.1108,8.1184,72400.0
2015-05-20 11:20:00,10.63,10.63,10.62,10.63,72800.0,8.1184,8.1184,8.1108,8.1184,72800.0
2015-05-20 11:30:00,10.63,10.63,10.62,10.62,104800.0,8.1184,8.1184,8.1108,8.1108,104800.0
2015-05-20 11:40:00,10.62,10.63,10.62,10.63,131200.0,8.1108,8.1184,8.1108,8.1184,131200.0
2015-05-20 11:50:00,10.63,10.64,10.63,10.64,80000.0,8.1184,8.126,8.1184,8.126,80000.0
2015-05-20 12:00:00,10.64,10.64,10.63,10.64,28400.0,8.126,8.126,8.1184,8.126,28400.0
2015-05-20 12:10:00,10.64,10.65,10.64,10.64,33200.0,8.126,8.1337,8.126,8.126,33200.0
2015-05-20 12:20:00,10.65,10.65,10.64,10.64,43600.0,8.1337,8.1337,8.126,8.126,43600.0
2015-05-20 12:30:00,10.65,10.65,10.64,10.65,28400.0,8.1337,8.1337,8.126,8.1337,28400.0
2015-05-20 12:40:00,10.65,10.65,10.63,10.64,46800.0,8.1337,8.1337,8.1184,8.126,46800.0
2015-05-20 12:50:00,10.64,10.65,10.63,10.63,35600.0,8.126,8.1337,8.1184,8.1184,35600.0
2015-05-20 13:00:00,10.63,10.64,10.63,10.63,26800.0,8.1184,8.126,8.1184,8.1184,26800.0
2015-05-20 13:10:00,10.63,10.64,10.63,10.63,26000.0,8.1184,8.126,8.1184,8.1184,26000.0
2015-05-20 13:20:00,10.63,10.63,10.63,10.63,39200.0,8.1184,8.1184,8.1184,8.1184,39200.0
2015-05-20 13:30:00,10.63,10.63,10.63,10.63,58800.0,8.1184,8.1184,8.1184,8.1184,58800.0
2015-05-20 13:40:00,10.63,10.63,10.62,10.63,56000.0,8.1184,8.1184,8.1108,8.1184,56000.0
2015-05-20 13:50:00,10.63,10.63,10.63,10.63,26800.0,8.1184,8.1184,8.1184,8.1184,26800.0
2015-05-20 14:00:00,10.63,10.66,10.63,10.63,112000.0,8.1184,8.1413,8.1184,8.1184,112000.0
2015-05-20 14:10:00,10.63,10.66,10.63,10.65,52800.0,8.1184,8.1413,8.1184,8.1337,52800.0
2015-05-20 14:20:00,10.65,10.68,10.64,10.68,59600.0,8.1337,8.1566,8.126,8.1566,59600.0
2015-05-20 14:30:00,10.68,10.68,10.66,10.66,60400.0,8.1566,8.1566,8.1413,8.1413,60400.0
2015-05-20 14:40:00,10.66,10.67,10.65,10.65,36400.0,8.1413,8.1489,8.1337,8.1337,36400.0
2015-05-20 14:50:00,10.65,10.66,10.65,10.66,84000.0,8.1337,8.1413,8.1337,8.1413,84000.0
2015-05-20 15:00:00,10.66,10.68,10.66,10.67,147200.0,8.1413,8.1566,8.1413,8.1489,147200.0
2015-05-20 15:10:00,10.67,10.68,10.65,10.65,105200.0,8.1489,8.1566,8.1337,8.1337,105200.0
2015-05-20 15:20:00,10.65,10.65,10.63,10.65,94800.0,8.1337,8.1337,8.1184,8.1337,94800.0
2015-05-20 15:30:00,10.65,10.65,10.64,10.64,103200.0,8.1337,8.1337,8.126,8.126,103200.0
2015-05-20 15:40:00,10.64,10.65,10.64,10.64,112000.0,8.126,8.1337,8.126,8.126,112000.0
2015-05-20 15:50:00,10.64,10.65,10.64,10.64,276000.0,8.126,8.1337,8.126,8.126,276000.0
2015-05-21 09:30:00,10.63,10.7,10.63,10.68,141200.0,8.1184,8.1719,8.1184,8.1566,141200.0
2015-05-21 09:40:00,10.68,10.71,10.67,10.67,34000.0,8.1566,8.1795,8.1489,8.1489,34000.0
2015-05-21 09:50:00,10.66,10.66,10.62,10.63,95600.0,8.1413,8.1413,8.1108,8.1184,95600.0
2015-05-21 10:00:00,10.63,10.67,10.63,10.65,152000.0,8.1184,8.1489,8.1184,8.1337,152000.0
2015-05-21 10:10:00,10.65,10.68,10.65,10.67,96800.0,8.1337,8.1566,8.1337,8.1489,96800.0
2015-05-21 10:20:00,10.67,10.69,10.67,10.68,36000.0,8.1489,8.1642,8.1489,8.1566,36000.0
2015-05-21 10:30:00,10.68,10.69,10.67,10.67,43200.0,8.1566,8.1642,8.1489,8.1489,43200.0
2015-05-21 10:40:00,10.67,10.7,10.67,10.69,84000.0,8.1489,8.1719,8.1489,8.1642,84000.0
2015-05-21 10:50:00,10.7,10.7,10.69,10.7,72000.0,8.1719,8.1719,8.1642,8.1719,72000.0
2015-05-21 11:00:00,10.7,10.7,10.68,10.7,113600.0,8.1719,8.1719,8.1566,8.1719,113600.0
2015-05-21 11:10:00,10.7,10.7,10.69,10.69,135200.0,8.1719,8.1719,8.1642,8.1642,135200.0
2015-05-21 11:20:00,10.69,10.72,10.69,10.72,100000.0,8.1642,8.1871,8.1642,8.1871,100000.0
2015-05-21 11:30:00,10.72,10.72,10.7,10.7,35200.0,8.1871,8.1871,8.1719,8.1719,35200.0
2015-05-21 11:40:00,10.7,10.7,10.67,10.69,137200.0,8.1719,8.1719,8.1489,8.1642,137200.0
2015-05-21 11:50:00,10.7,10.71,10.69,10.71,43200.0,8.1719,8.1795,8.1642,8.1795,43200.0
2015-05-21 12:00:00,10.71,10.72,10.69,10.72,70800.0,8.1795,8.1871,8.1642,8.1871,70800.0
2015-05-21 12:10:00,10.71,10.72,10.71,10.72,55200.0,8.1795,8.1871,8.1795,8.1871,55200.0
2015-05-21 12:20:00,10.72,10.74,10.72,10.73,79600.0,8.1871,8.2024,8.1871,8.1948,79600.0
2015-05-21 12:30:00,10.73,10.73,10.72,10.72,39200.0,8.1948,8.1948,8.1871,8.1871,39200.0
2015-05-21 12:40:00,10.72,10.72,10.71,10.71,34400.0,8.1871,8.1871,8.1795,8.1795,34400.0
2015-05-21 12:50:00,10.71,10.72,10.7,10.72,44800.0,8.1795,8.1871,8.1719,8.1871,44800.0
2015-05-21 13:00:00,10.72,10.74,10.72,10.72,196400.0,8.1871,8.2024,8.1871,8.1871,196400.0
2015-05-21 13:10:00,10.72,10.73,10.7,10.7,183600.0,8.1871,8.1948,8.1719,8.1719,183600.0
2015-05-21 13:20:00,10.7,10.7,10.69,10.69,48800.0,8.1719,8.1719,8.1642,8.1642,48800.0
2015-05-21 13:30:00,10.69,10.69,10.69,10.69,30800.0,8.1642,8.1642,8.1642,8.1642,30800.0
2015-05-21 13:40:00,10.69,10.69,10.66,10.66,62000.0,8.1642,8.1642,8.1413,8.1413,62000.0
2015-05-21 13:50:00,10.66,10.67,10.65,10.67,53600.0,8.1413,8.1489,8.1337,8.1489,53600.0
2015-05-21 14:00:00,10.66,10.68,10.66,10.67,55600.0,8.1413,8.1566,8.1413,8.1489,55600.0
2015-05-21 14:10:00,10.68,10.68,10.67,10.68,45200.0,8.1566,8.1566,8.1489,8.1566,45200.0
2015-05-21 14:20:00,10.68,10.69,10.68,10.68,66400.0,8.1566,8.1642,8.1566,8.1566,66400.0
2015-05-21 14:30:00,10.68,10.69,10.68,10.68,57200.0,8.1566,8.1642,8.1566,8.1566,57200.0
2015-05-21 14:40:00,10.67,10.67,10.67,10.67,48000.0,8.1489,8.1489,8.1489,8.1489,48000.0
2015-05-21 14:50:00,10.67,10.67,10.66,10.67,57200.0,8.1489,8.1489,8.1413,8.1489,57200.0
2015-05-21 15:00:00,10.67,10.68,10.66,10.67,114000.0,8.1489,8.1566,8.1413,8.1489,114000.0
2015-05-21 15:10:00,10.67,10.67,10.66,10.67,87200.0,8.1489,8.1489,8.1413,8.1489,87200.0
2015-05-21 15:20:00,10.66,10.67,10.66,10.67,90800.0,8.1413,8.1489,8.1413,8.1489,90800.0
2015-05-21 15:30:00,10.67,10.68,10.67,10.68,206800.0,8.1489,8.1566,8.1489,8.1566,206800.0
2015-05-21 15:40:00,10.68,10.69,10.67,10.67,224800.0,8.1566,8.1642,8.1489,8.1489,224800.0
2015-05-21 15:50:00,10.67,10.68,10.66,10.67,492800.0,8.1489,8.1566,8.1413,8.1489,492800.0
2015-05-22 09:30:00,10.63,10.69,10.63,10.63,249200.0,8.1184,8.1642,8.1184,8.1184,249200.0
2015-05-22 09:40:00,10.64,10.66,10.63,10.65,81200.0,8.126,8.1413,8.1184,8.1337,81200.0
2015-05-22 09:50:00,10.65,10.66,10.64,10.65,53200.0,8.1337,8.1413,8.126,8.1337,53200.0
2015-05-22 10:00:00,10.65,10.65,10.62,10.63,173600.0,8.1337,8.1337,8.1108,8.1184,173600.0
2015-05-22 10:10:00,10.63,10.63,10.62,10.62,98800.0,8.1184,8.1184,8.1108,8.1108,98800.0
2015-05-22 10:20:00,10.62,10.63,10.62,10.63,48000.0,8.1108,8.1184,8.1108,8.1184,48000.0
2015-05-22 10:30:00,10.63,10.63,10.63,10.63,51200.0,8.1184,8.1184,8.1184,8.1184,51200.0
2015-05-22 10:40:00,10.63,10.63,10.63,10.63,20400.0,8.1184,8.1184,8.1184,8.1184,20400.0
2015-05-22 10:50:00,10.63,10.63,10.63,10.63,64800.0,8.1184,8.1184,8.1184,8.1184,64800.0
2015-05-22 11:00:00,10.63,10.63,10.63,10.63,79200.0,8.1184,8.1184,8.1184,8.1184,79200.0
2015-05-22 11:10:00,10.63,10.64,10.63,10.63,46000.0,8.1184,8.126,8.1184,8.1184,46000.0
2015-05-22 11:20:00,10.63,10.64,10.63,10.63,53600.0,8.1184,8.126,8.1184,8.1184,53600.0
2015-05-22 11:30:00,10.63,10.63,10.61,10.62,132400.0,8.1184,8.1184,8.1031,8.1108,132400.0
2015-05-22 11:40:00,10.61,10.62,10.6,10.61,89200.0,8.1031,8.1108,8.0955,8.1031,89200.0
2015-05-22 11:50:00,10.61,10.63,10.61,10.62,43600.0,8.1031,8.1184,8.1031,8.1108,43600.0
2015-05-22 12:00:00,10.62,10.63,10.61,10.62,40800.0,8.1108,8.1184,8.1031,8.1108,40800.0
2015-05-22 12:10:00,10.62,10.62,10.61,10.61,80000.0,8.1108,8.1108,8.1031,8.1031,80000.0
2015-05-22 12:20:00,10.61,10.62,10.6,10.62,66400.0,8.1031,8.1108,8.0955,8.1108,66400.0
2015-05-22 12:30:00,10.62,10.62,10.61,10.62,36800.0,8.1108,8.1108,8.1031,8.1108,36800.0
2015-05-22 12:40:00,10.62,10.62,10.61,10.61,52400.0,8.1108,8.1108,8.1031,8.1031,52400.0
2015-05-22 12:50:00,10.61,10.62,10.61,10.61,35200.0,8.1031,8.1108,8.1031,8.1031,35200.0
2015-05-22 13:00:00,10.61,10.62,10.6,10.62,132000.0,8.1031,8.1108,8.0955,8.1108,132000.0
2015-05-22 13:10:00,10.61,10.62,10.6,10.6,78800.0,8.1031,8.1108,8.0955,8.0955,78800.0
2015-05-22 13:20:00,10.6,10.6,10.6,10.6,53200.0,8.0955,8.0955,8.0955,8.0955,53200.0
2015-05-22 13:30:00,10.6,10.6,10.59,10.59,39600.0,8.0955,8.0955,8.0879,8.0879,39600.0
2015-05-22 13:40:00,10.59,10.6,10.59,10.6,56000.0,8.0879,8.0955,8.0879,8.0955,56000.0
2015-05-22 13:50:00,10.6,10.61,10.6,10.6,56400.0,8.0955,8.1031,8.0955,8.0955,56400.0
2015-05-22 14:00:00,10.6,10.6,10.59,10.6,48400.0,8.0955,8.0955,8.0879,8.0955,48400.0
2015-05-22 14:10:00,10.6,10.6,10.6,10.6,52800.0,8.0955,8.0955,8.0955,8.0955,52800.0
2015-05-22 14:20:00,10.6,10.61,10.6,10.61,32800.0,8.0955,8.1031,8.0955,8.1031,32800.0
2015-05-22 14:30:00,10.61,10.61,10.6,10.6,42000.0,8.1031,8.1031,8.0955,8.0955,42000.0
2015-05-22 14:40:00,10.6,10.6,10.6,10.6,82400.0,8.0955,8.0955,8.0955,8.0955,82400.0
2015-05-22 14:50:00,10.6,10.61,10.6,10.6,78400.0,8.0955,8.1031,8.0955,8.0955,78400.0
2015-05-22 15:00:00,10.6,10.61,10.59,10.6,55200.0,8.0955,8.1031,8.0879,8.0955,55200.0
2015-05-22 15:10:00,10.6,10.61,10.6,10.61,57200.0,8.0955,8.1031,8.0955,8.1031,57200.0
2015-05-22 15:20:00,10.6,10.61,10.6,10.61,82000.0,8.0955,8.1031,8.0955,8.1031,82000.0
2015-05-22 15:30:00,10.6,10.61,10.6,10.61,116400.0,8.0955,8.1031,8.0955,8.1031,116400.0
2015-05-22 15:40:00,10.61,10.61,10.61,10.61,226400.0,8.1031,8.1031,8.1031,8.1031,226400.0
2015-05-22 15:50:00,10.61,10.61,10.6,10.6,365600.0,8.1031,8.1031,8.0955,8.0955,365600.0
2015-05-26 09:30:00,10.6,10.61,10.56,10.56,252000.0,8.0955,8.1031,8.0649,8.0649,252000.0
2015-05-26 09:40:00,10.56,10.58,10.55,10.55,87200.0,8.0649,8.0802,8.0573,8.0573,87200.0
2015-05-26 09:50:00,10.55,10.59,10.54,10.58,149200.0,8.0573,8.0879,8.0497,8.0802,149200.0
2015-05-26 10:00:00,10.58,10.6,10.58,10.59,120400.0,8.0802,8.0955,8.0802,8.0879,120400.0
2015-05-26 10:10:00,10.59,10.61,10.59,10.6,198400.0,8.0879,8.1031,8.0879,8.0955,198400.0
2015-05-26 10:20:00,10.6,10.61,10.59,10.6,230000.0,8.0955,8.1031,8.0879,8.0955,230000.0
2015-05-26 10:30:00,10.6,10.6,10.59,10.6,153200.0,8.0955,8.0955,8.0879,8.0955,153200.0
2015-05-26 10:40:00,10.6,10.61,10.6,10.61,106400.0,8.0955,8.1031,8.0955,8.1031,106400.0
2015-05-26 10:50:00,10.6,10.6,10.59,10.6,210800.0,8.0955,8.0955,8.0879,8.0955,210800.0
2015-05-26 11:00:00,10.6,10.61,10.59,10.6,203200.0,8.0955,8.1031,8.0879,8.0955,203200.0
2015-05-26 11:10:00,10.6,10.62,10.6,10.6,206000.0,8.0955,8.1108,8.0955,8.0955,206000.0
2015-05-26 11:20:00,10.6,10.62,10.6,10.62,85600.0,8.0955,8.1108,8.0955,8.1108,85600.0
2015-05-26 11:30:00,10.62,10.63,10.62,10.62,96000.0,8.1108,8.1184,8.1108,8.1108,96000.0
2015-05-26 11:40:00,10.62,10.63,10.61,10.61,63600.0,8.1108,8.1184,8.1031,8.1031,63600.0
2015-05-26 11:50:00,10.61,10.61,10.6,10.61,40800.0,8.1031,8.1031,8.0955,8.1031,40800.0
2015-05-26 12:00:00,10.61,10.61,10.6,10.61,54000.0,8.1031,8.1031,8.0955,8.1031,54000.0
2015-05-26 12:10:00,10.61,10.61,10.6,10.61,75600.0,8.1031,8.1031,8.0955,8.1031,75600.0
2015-05-26 12:20:00,10.61,10.61,10.6,10.6,365200.0,8.1031,8.1031,8.0955,8.0955,365200.0
2015-05-26 12:30:00,10.6,10.6,10.59,10.59,120000.0,8.0955,8.0955,8.0879,8.0879,120000.0
2015-05-26 12:40:00,10.59,10.59,10.58,10.58,318400.0,8.0879,8.0879,8.0802,8.0802,318400.0
2015-05-26 12:50:00,10.58,10.58,10.57,10.58,295600.0,8.0802,8.0802,8.0726,8.0802,295600.0
2015-05-26 13:00:00,10.58,10.58,10.57,10.58,228000.0,8.0802,8.0802,8.0726,8.0802,228000.0
2015-05-26 13:10:00,10.58,10.59,10.58,10.59,52800.0,8.0802,8.0879,8.0802,8.0879,52800.0
2015-05-26 13:20:00,10.59,10.6,10.59,10.6,85200.0,8.0879,8.0955,8.0879,8.0955,85200.0
2015-05-26 13:30:00,10.6,10.6,10.58,10.58,58000.0,8.0955,8.0955,8.0802,8.0802,58000.0
2015-05-26 13:40:00,10.58,10.59,10.57,10.58,132000.0,8.0802,8.0879,8.0726,8.0802,132000.0
2015-05-26 13:50:00,10.58,10.58,10.56,10.56,97600.0,8.0802,8.0802,8.0649,8.0649,97600.0
2015-05-26 14:00:00,10.57,10.58,10.56,10.58,118400.0,8.0726,8.0802,8.0649,8.0802,118400.0
2015-05-26 14:10:00,10.58,10.58,10.57,10.58,100400.0,8.0802,8.0802,8.0726,8.0802,100400.0
2015-05-26 14:20:00,10.58,10.58,10.57,10.58,103200.0,8.0802,8.0802,8.0726,8.0802,103200.0
2015-05-26 14:30:00,10.57,10.58,10.57,10.58,125600.0,8.0726,8.0802,8.0726,8.0802,125600.0
2015-05-26 14:40:00,10.58,10.58,10.56,10.57,136000.0,8.0802,8.0802,8.0649,8.0726,136000.0
2015-05-26 14:50:00,10.57,10.58,10.56,10.57,182400.0,8.0726,8.0802,8.0649,8.0726,182400.0
2015-05-26 15:00:00,10.57,10.59,10.57,10.58,170000.0,8.0726,8.0879,8.0726,8.0802,170000.0
2015-05-26 15:10:00,10.58,10.59,10.58,10.58,119200.0,8.0802,8.0879,8.0802,8.0802,119200.0
2015-05-26 15:20:00,10.58,10.6,10.58,10.6,126800.0,8.0802,8.0955,8.0802,8.0955,126800.0
2015-05-26 15:30:00,10.6,10.61,10.59,10.61,144400.0,8.0955,8.1031,8.0879,8.1031,144400.0
2015-05-26 15:40:00,10.61,10.62,10.6,10.6,297200.0,8.1031,8.1108,8.0955,8.0955,297200.0
2015-05-26 15:50:00,10.6,10.6,10.59,10.59,661200.0,8.0955,8.0955,8.0879,8.0879,661200.0
2015-05-27 09:30:00,10.61,10.61,10.56,10.56,268400.0,8.1031,8.1031,8.0649,8.0649,268400.0
2015-05-27 09:40:00,10.56,10.58,10.56,10.58,168000.0,8.0649,8.0802,8.0649,8.0802,168000.0
2015-05-27 09:50:00,10.59,10.63,10.59,10.6,54000.0,8.0879,8.1184,8.0879,8.0955,54000.0
2015-05-27 10:00:00,10.6,10.61,10.57,10.57,94000.0,8.0955,8.1031,8.0726,8.0726,94000.0
2015-05-27 10:10:00,10.57,10.59,10.56,10.56,103600.0,8.0726,8.0879,8.0649,8.0649,103600.0
2015-05-27 10:20:00,10.56,10.57,10.55,10.56,161600.0,8.0649,8.0726,8.0573,8.0649,161600.0
2015-05-27 10:30:00,10.56,10.56,10.55,10.56,105200.0,8.0649,8.0649,8.0573,8.0649,105200.0
2015-05-27 10:40:00,10.56,10.56,10.54,10.56,65200.0,8.0649,8.0649,8.0497,8.0649,65200.0
2015-05-27 10:50:00,10.56,10.56,10.54,10.56,118000.0,8.0649,8.0649,8.0497,8.0649,118000.0
2015-05-27 11:00:00,10.56,10.58,10.56,10.57,67600.0,8.0649,8.0802,8.0649,8.0726,67600.0
2015-05-27 11:10:00,10.57,10.58,10.56,10.58,51600.0,8.0726,8.0802,8.0649,8.0802,51600.0
2015-05-27 11:20:00,10.58,10.58,10.57,10.58,75200.0,8.0802,8.0802,8.0726,8.0802,75200.0
2015-05-27 11:30:00,10.58,10.59,10.57,10.58,115200.0,8.0802,8.0879,8.0726,8.0802,115200.0
2015-05-27 11:40:00,10.58,10.59,10.58,10.59,49200.0,8.0802,8.0879,8.0802,8.0879,49200.0
2015-05-27 11:50:00,10.59,10.59,10.58,10.58,72800.0,8.0879,8.0879,8.0802,8.0802,72800.0
2015-05-27 12:00:00,10.58,10.59,10.58,10.58,38400.0,8.0802,8.0879,8.0802,8.0802,38400.0
2015-05-27 12:10:00,10.58,10.59,10.58,10.59,52000.0,8.0802,8.0879,8.0802,8.0879,52000.0
2015-05-27 12:20:00,10.59,10.62,10.59,10.61,85200.0,8.0879,8.1108,8.0879,8.1031,85200.0
2015-05-27 12:30:00,10.62,10.62,10.6,10.6,59600.0,8.1108,8.1108,8.0955,8.0955,59600.0
2015-05-27 12:40:00,10.6,10.61,10.6,10.61,30000.0,8.0955,8.1031,8.0955,8.1031,30000.0
2015-05-27 12:50:00,10.61,10.61,10.6,10.61,46800.0,8.1031,8.1031,8.0955,8.1031,46800.0
2015-05-27 13:00:00,10.61,10.62,10.61,10.61,65200.0,8.1031,8.1108,8.1031,8.1031,65200.0
2015-05-27 13:10:00,10.61,10.63,10.61,10.62,50800.0,8.1031,8.1184,8.1031,8.1108,50800.0
2015-05-27 13:20:00,10.62,10.63,10.62,10.63,44000.0,8.1108,8.1184,8.1108,8.1184,44000.0
2015-05-27 13:30:00,10.63,10.63,10.62,10.63,56400.0,8.1184,8.1184,8.1108,8.1184,56400.0
2015-05-27 13:40:00,10.63,10.64,10.63,10.63,26800.0,8.1184,8.126,8.1184,8.1184,26800.0
2015-05-27 13:50:00,10.63,10.63,10.62,10.63,40000.0,8.1184,8.1184,8.1108,8.1184,40000.0
2015-05-27 14:00:00,10.63,10.65,10.63,10.64,77600.0,8.1184,8.1337,8.1184,8.126,77600.0
2015-05-27 14:10:00,10.64,10.64,10.63,10.64,33200.0,8.126,8.126,8.1184,8.126,33200.0
2015-05-27 14:20:00,10.64,10.64,10.63,10.63,34400.0,8.126,8.126,8.1184,8.1184,34400.0
2015-05-27 14:30:00,10.63,10.64,10.63,10.63,67600.0,8.1184,8.126,8.1184,8.1184,67600.0
2015-05-27 14:40:00,10.63,10.63,10.63,10.63,44400.0,8.1184,8.1184,8.1184,8.1184,44400.0
2015-05-27 14:50:00,10.63,10.63,10.63,10.63,26000.0,8.1184,8.1184,8.1184,8.1184,26000.0
2015-05-27 15:00:00,10.63,10.65,10.63,10.65,114800.0,8.1184,8.1337,8.1184,8.1337,114800.0
2015-05-27 15:10:00,10.65,10.66,10.64,10.65,106000.0,8.1337,8.1413,8.126,8.1337,106000.0
2015-05-27 15:20:00,10.65,10.65,10.63,10.63,95200.0,8.1337,8.1337,8.1184,8.1184,95200.0
2015-05-27 15:30:00,10.63,10.65,10.63,10.65,198000.0,8.1184,8.1337,8.1184,8.1337,198000.0
2015-05-27 15:40:00,10.65,10.66,10.64,10.66,130400.0,8.1337,8.1413,8.126,8.1413,130400.0
2015-05-27 15:50:00,10.66,10.67,10.65,10.65,499200.0,8.1413,8.1489,8.1337,8.1337,499200.0
2015-05-28 09:30:00,10.63,10.67,10.63,10.65,103600.0,8.1184,8.1489,8.1184,8.1337,103600.0
2015-05-28 09:40:00,10.65,10.66,10.65,10.65,41200.0,8.1337,8.1413,8.1337,8.1337,41200.0
2015-05-28 09:50:00,10.64,10.64,10.6,10.6,42400.0,8.126,8.126,8.0955,8.0955,42400.0
2015-05-28 10:00:00,10.61,10.65,10.6,10.63,177600.0,8.1031,8.1337,8.0955,8.1184,177600.0
2015-05-28 10:10:00,10.63,10.64,10.62,10.63,179200.0,8.1184,8.126,8.1108,8.1184,179200.0
2015-05-28 10:20:00,10.64,10.67,10.64,10.66,135200.0,8.126,8.1489,8.126,8.1413,135200.0
2015-05-28 10:30:00,10.65,10.66,10.64,10.65,84400.0,8.1337,8.1413,8.126,8.1337,84400.0
2015-05-28 10:40:00,10.65,10.65,10.64,10.65,175200.0,8.1337,8.1337,8.126,8.1337,175200.0
2015-05-28 10:50:00,10.65,10.66,10.65,10.66,280800.0,8.1337,8.1413,8.1337,8.1413,280800.0
2015-05-28 11:00:00,10.66,10.68,10.66,10.67,85600.0,8.1413,8.1566,8.1413,8.1489,85600.0
2015-05-28 11:10:00,10.67,10.69,10.67,10.67,53600.0,8.1489,8.1642,8.1489,8.1489,53600.0
2015-05-28 11:20:00,10.67,10.67,10.65,10.65,59200.0,8.1489,8.1489,8.1337,8.1337,59200.0
2015-05-28 11:30:00,10.65,10.66,10.65,10.66,73600.0,8.1337,8.1413,8.1337,8.1413,73600.0
2015-05-28 11:40:00,10.66,10.67,10.62,10.62,56000.0,8.1413,8.1489,8.1108,8.1108,56000.0
2015-05-28 11:50:00,10.62,10.63,10.61,10.62,93600.0,8.1108,8.1184,8.1031,8.1108,93600.0
2015-05-28 12:00:00,10.62,10.62,10.61,10.61,56000.0,8.1108,8.1108,8.1031,8.1031,56000.0
2015-05-28 12:10:00,10.61,10.62,10.6,10.62,111600.0,8.1031,8.1108,8.0955,8.1108,111600.0
2015-05-28 12:20:00,10.62,10.62,10.61,10.62,36800.0,8.1108,8.1108,8.1031,8.1108,36800.0
2015-05-28 12:30:00,10.62,10.62,10.61,10.61,103600.0,8.1108,8.1108,8.1031,8.1031,103600.0
2015-05-28 12:40:00,10.61,10.63,10.61,10.63,50400.0,8.1031,8.1184,8.1031,8.1184,50400.0
2015-05-28 12:50:00,10.63,10.63,10.62,10.62,84400.0,8.1184,8.1184,8.1108,8.1108,84400.0
2015-05-28 13:00:00,10.62,10.64,10.62,10.63,80000.0,8.1108,8.126,8.1108,8.1184,80000.0
2015-05-28 13:10:00,10.63,10.63,10.62,10.63,70000.0,8.1184,8.1184,8.1108,8.1184,70000.0
2015-05-28 13:20:00,10.63,10.63,10.62,10.63,70000.0,8.1184,8.1184,8.1108,8.1184,70000.0
2015-05-28 13:30:00,10.63,10.64,10.63,10.64,53200.0,8.1184,8.126,8.1184,8.126,53200.0
2015-05-28 13:40:00,10.64,10.65,10.63,10.63,48400.0,8.126,8.1337,8.1184,8.1184,48400.0
2015-05-28 13:50:00,10.63,10.64,10.63,10.63,32000.0,8.1184,8.126,8.1184,8.1184,32000.0
2015-05-28 14:00:00,10.63,10.63,10.62,10.63,73600.0,8.1184,8.1184,8.1108,8.1184,73600.0
2015-05-28 14:10:00,10.63,10.64,10.63,10.63,175600.0,8.1184,8.126,8.1184,8.1184,175600.0
2015-05-28 14:20:00,10.63,10.65,10.63,10.64,73600.0,8.1184,8.1337,8.1184,8.126,73600.0
2015-05-28 14:30:00,10.64,10.65,10.63,10.64,46000.0,8.126,8.1337,8.1184,8.126,46000.0
2015-05-28 14:40:00,10.64,10.64,10.63,10.63,53200.0,8.126,8.126,8.1184,8.1184,53200.0
2015-05-28 14:50:00,10.63,10.63,10.63,10.63,80800.0,8.1184,8.1184,8.1184,8.1184,80800.0
2015-05-28 15:00:00,10.64,10.65,10.63,10.63,70000.0,8.126,8.1337,8.1184,8.1184,70000.0
2015-05-28 15:10:00,10.63,10.64,10.63,10.63,102800.0,8.1184,8.126,8.1184,8.1184,102800.0
2015-05-28 15:20:00,10.63,10.65,10.62,10.64,428400.0,8.1184,8.1337,8.1108,8.126,428400.0
2015-05-28 15:30:00,10.64,10.65,10.64,10.65,152000.0,8.126,8.1337,8.126,8.1337,152000.0
2015-05-28 15:40:00,10.65,10.66,10.64,10.65,195600.0,8.1337,8.1413,8.126,8.1337,195600.0
2015-05-28 15:50:00,10.65,10.65,10.64,10.64,691200.0,8.1337,8.1337,8.126,8.126,691200.0
2015-05-29 09:30:00,10.62,10.65,10.58,10.6,213600.0,8.1108,8.1337,8.0802,8.0955,213600.0
2015-05-29 09:40:00,10.6,10.6,10.58,10.59,72400.0,8.0955,8.0955,8.0802,8.0879,72400.0
2015-05-29 09:50:00,10.59,10.6,10.58,10.58,43600.0,8.0879,8.0955,8.0802,8.0802,43600.0
2015-05-29 10:00:00,10.58,10.58,10.51,10.52,260000.0,8.0802,8.0802,8.0268,8.0344,260000.0
2015-05-29 10:10:00,10.53,10.54,10.52,10.54,134400.0,8.042,8.0497,8.0344,8.0497,134400.0
2015-05-29 10:20:00,10.54,10.54,10.48,10.49,196400.0,8.0497,8.0497,8.0038,8.0115,196400.0
2015-05-29 10:30:00,10.49,10.5,10.47,10.49,506000.0,8.0115,8.0191,7.9962,8.0115,506000.0
2015-05-29 10:40:00,10.49,10.49,10.44,10.45,112800.0,8.0115,8.0115,7.9733,7.9809,112800.0
2015-05-29 10:50:00,10.44,10.45,10.42,10.42,194000.0,7.9733,7.9809,7.958,7.958,194000.0
2015-05-29 11:00:00,10.42,10.43,10.39,10.39,269600.0,7.958,7.9657,7.9351,7.9351,269600.0
2015-05-29 11:10:00,10.4,10.4,10.38,10.38,199600.0,7.9427,7.9427,7.9275,7.9275,199600.0
2015-05-29 11:20:00,10.38,10.39,10.36,10.37,284400.0,7.9275,7.9351,7.9122,7.9198,284400.0
2015-05-29 11:30:00,10.37,10.38,10.36,10.37,211200.0,7.9198,7.9275,7.9122,7.9198,211200.0
2015-05-29 11:40:00,10.38,10.44,10.37,10.42,378000.0,7.9275,7.9733,7.9198,7.958,378000.0
2015-05-29 11:50:00,10.42,10.44,10.42,10.43,145600.0,7.958,7.9733,7.958,7.9657,145600.0
2015-05-29 12:00:00,10.43,10.45,10.43,10.43,96400.0,7.9657,7.9809,7.9657,7.9657,96400.0
2015-05-29 12:10:00,10.43,10.44,10.42,10.44,204000.0,7.9657,7.9733,7.958,7.9733,204000.0
2015-05-29 12:20:00,10.44,10.45,10.43,10.44,82800.0,7.9733,7.9809,7.9657,7.9733,82800.0
2015-05-29 12:30:00,10.44,10.45,10.44,10.45,120000.0,7.9733,7.9809,7.9733,7.9809,120000.0
2015-05-29 12:40:00,10.45,10.46,10.45,10.45,66000.0,7.9809,7.9886,7.9809,7.9809,66000.0
2015-05-29 12:50:00,10.45,10.46,10.45,10.45,102800.0,7.9809,7.9886,7.9809,7.9809,102800.0
2015-05-29 13:00:00,10.45,10.45,10.44,10.44,71600.0,7.9809,7.9809,7.9733,7.9733,71600.0
2015-05-29 13:10:00,10.44,10.44,10.43,10.44,154800.0,7.9733,7.9733,7.9657,7.9733,154800.0
2015-05-29 13:20:00,10.44,10.46,10.44,10.44,72800.0,7.9733,7.9886,7.9733,7.9733,72800.0
2015-05-29 13:30:00,10.45,10.45,10.43,10.43,93600.0,7.9809,7.9809,7.9657,7.9657,93600.0
2015-05-29 13:40:00,10.43,10.44,10.43,10.43,69200.0,7.9657,7.9733,7.9657,7.9657,69200.0
2015-05-29 13:50:00,10.43,10.43,10.4,10.4,82000.0,7.9657,7.9657,7.9427,7.9427,82000.0
2015-05-29 14:00:00,10.4,10.43,10.4,10.42,206400.0,7.9427,7.9657,7.9427,7.958,206400.0
2015-05-29 14:10:00,10.42,10.43,10.4,10.41,129600.0,7.958,7.9657,7.9427,7.9504,129600.0
2015-05-29 14:20:00,10.41,10.41,10.39,10.41,205600.0,7.9504,7.9504,7.9351,7.9504,205600.0
2015-05-29 14:30:00,10.41,10.42,10.4,10.42,158800.0,7.9504,7.958,7.9427,7.958,158800.0
2015-05-29 14:40:00,10.42,10.42,10.41,10.41,79600.0,7.958,7.958,7.9504,7.9504,79600.0
2015-05-29 14:50:00,10.42,10.43,10.41,10.43,157200.0,7.958,7.9657,7.9504,7.9657,157200.0
2015-05-29 15:00:00,10.42,10.43,10.41,10.41,170000.0,7.958,7.9657,7.9504,7.9504,170000.0
2015-05-29 15:10:00,10.41,10.42,10.4,10.41,149200.0,7.9504,7.958,7.9427,7.9504,149200.0
2015-05-29 15:20:00,10.41,10.41,10.4,10.4,231600.0,7.9504,7.9504,7.9427,7.9427,231600.0
2015-05-29 15:30:00,10.4,10.41,10.39,10.41,314400.0,7.9427,7.9504,7.9351,7.9504,314400.0
2015-05-29 15:40:00,10.4,10.42,10.39,10.4,534400.0,7.9427,7.958,7.9351,7.9427,534400.0
2015-05-29 15:50:00,10.4,10.4,10.38,10.38,843600.0,7.9427,7.9427,7.9275,7.9275,843600.0
2015-06-01 09:30:00,10.56,10.56,10.37,10.38,261952.0,8.0649,8.0649,7.9198,7.9275,261952.0
2015-06-01 09:40:00,10.38,10.41,10.33,10.33,184960.0,7.9275,7.9504,7.8893,7.8893,184960.0
2015-06-01 09:50:00,10.34,10.4,10.33,10.38,151472.0,7.8969,7.9427,7.8893,7.9275,151472.0
2015-06-01 10:00:00,10.38,10.44,10.38,10.42,259496.0,7.9275,7.9733,7.9275,7.958,259496.0
2015-06-01 10:10:00,10.43,10.43,10.39,10.39,164704.0,7.9657,7.9657,7.9351,7.9351,164704.0
2015-06-01 10:20:00,10.39,10.41,10.39,10.41,134128.0,7.9351,7.9504,7.9351,7.9504,134128.0
2015-06-01 10:30:00,10.41,10.42,10.4,10.42,228124.0,7.9504,7.958,7.9427,7.958,228124.0
2015-06-01 10:40:00,10.42,10.43,10.4,10.42,157812.0,7.958,7.9657,7.9427,7.958,157812.0
2015-06-01 10:50:00,10.42,10.46,10.41,10.45,178168.0,7.958,7.9886,7.9504,7.9809,178168.0
2015-06-01 11:00:00,10.45,10.47,10.45,10.46,115868.0,7.9809,7.9962,7.9809,7.9886,115868.0
2015-06-01 11:10:00,10.46,10.46,10.43,10.43,83408.0,7.9886,7.9886,7.9657,7.9657,83408.0
2015-06-01 11:20:00,10.43,10.45,10.41,10.41,118188.0,7.9657,7.9809,7.9504,7.9504,118188.0
2015-06-01 11:30:00,10.41,10.42,10.41,10.42,78796.0,7.9504,7.958,7.9504,7.958,78796.0
2015-06-01 11:40:00,10.42,10.44,10.42,10.42,73112.0,7.958,7.9733,7.958,7.958,73112.0
2015-06-01 11:50:00,10.42,10.43,10.42,10.43,82684.0,7.958,7.9657,7.958,7.9657,82684.0
2015-06-01 12:00:00,10.43,10.43,10.42,10.43,84072.0,7.9657,7.9657,7.958,7.9657,84072.0
2015-06-01 12:10:00,10.42,10.45,10.41,10.45,70436.0,7.958,7.9809,7.9504,7.9809,70436.0
2015-06-01 12:20:00,10.45,10.46,10.43,10.46,97188.0,7.9809,7.9886,7.9657,7.9886,97188.0
2015-06-01 12:30:00,10.46,10.46,10.45,10.46,63332.0,7.9886,7.9886,7.9809,7.9886,63332.0
2015-06-01 12:40:00,10.46,10.46,10.44,10.44,47020.0,7.9886,7.9886,7.9733,7.9733,47020.0
2015-06-01 12:50:00,10.44,10.47,10.44,10.47,108744.0,7.9733,7.9962,7.9733,7.9962,108744.0
2015-06-01 13:00:00,10.47,10.47,10.45,10.45,42616.0,7.9962,7.9962,7.9809,7.9809,42616.0
2015-06-01 13:10:00,10.46,10.47,10.46,10.46,58780.0,7.9886,7.9962,7.9886,7.9886,58780.0
2015-06-01 13:20:00,10.46,10.47,10.46,10.47,53600.0,7.9886,7.9962,7.9886,7.9962,53600.0
2015-06-01 13:30:00,10.47,10.47,10.46,10.47,41104.0,7.9962,7.9962,7.9886,7.9962,41104.0
2015-06-01 13:40:00,10.47,10.47,10.46,10.47,49788.0,7.9962,7.9962,7.9886,7.9962,49788.0
2015-06-01 13:50:00,10.47,10.47,10.45,10.46,186068.0,7.9962,7.9962,7.9809,7.9886,186068.0
2015-06-01 14:00:00,10.46,10.46,10.45,10.46,78672.0,7.9886,7.9886,7.9809,7.9886,78672.0
2015-06-01 14:10:00,10.46,10.46,10.45,10.46,56924.0,7.9886,7.9886,7.9809,7.9886,56924.0
2015-06-01 14:20:00,10.46,10.47,10.45,10.46,38028.0,7.9886,7.9962,7.9809,7.9886,38028.0
2015-06-01 14:30:00,10.46,10.47,10.45,10.46,71392.0,7.9886,7.9962,7.9809,7.9886,71392.0
2015-06-01 14:40:00,10.46,10.46,10.45,10.46,66988.0,7.9886,7.9886,7.9809,7.9886,66988.0
2015-06-01 14:50:00,10.45,10.45,10.45,10.45,46984.0,7.9809,7.9809,7.9809,7.9809,46984.0
2015-06-01 15:00:00,10.45,10.46,10.45,10.46,188516.0,7.9809,7.9886,7.9809,7.9886,188516.0
2015-06-01 15:10:00,10.46,10.47,10.45,10.45,65332.0,7.9886,7.9962,7.9809,7.9809,65332.0
2015-06-01 15:20:00,10.45,10.46,10.45,10.46,77508.0,7.9809,7.9886,7.9809,7.9886,77508.0
2015-06-01 15:30:00,10.46,10.46,10.44,10.44,132680.0,7.9886,7.9886,7.9733,7.9733,132680.0
2015-06-01 15:40:00,10.44,10.45,10.43,10.44,190840.0,7.9733,7.9809,7.9657,7.9733,190840.0
2015-06-01 15:50:00,10.44,10.45,10.4,10.42,570204.0,7.9733,7.9809,7.9427,7.958,570204.0
2015-06-02 09:30:00,10.35,10.42,10.35,10.38,158108.0,7.9046,7.958,7.9046,7.9275,158108.0
2015-06-02 09:40:00,10.38,10.4,10.38,10.39,60624.0,7.9275,7.9427,7.9275,7.9351,60624.0
2015-06-02 09:50:00,10.38,10.43,10.38,10.43,60632.0,7.9275,7.9657,7.9275,7.9657,60632.0
2015-06-02 10:00:00,10.43,10.45,10.4,10.44,195304.0,7.9657,7.9809,7.9427,7.9733,195304.0
2015-06-02 10:10:00,10.45,10.46,10.44,10.45,68020.0,7.9809,7.9886,7.9733,7.9809,68020.0
2015-06-02 10:20:00,10.45,10.46,10.45,10.45,45516.0,7.9809,7.9886,7.9809,7.9809,45516.0
2015-06-02 10:30:00,10.46,10.49,10.46,10.48,58644.0,7.9886,8.0115,7.9886,8.0038,58644.0
2015-06-02 10:40:00,10.47,10.48,10.47,10.47,56960.0,7.9962,8.0038,7.9962,7.9962,56960.0
2015-06-02 10:50:00,10.48,10.48,10.46,10.46,44280.0,8.0038,8.0038,7.9886,7.9886,44280.0
2015-06-02 11:00:00,10.46,10.49,10.45,10.49,188780.0,7.9886,8.0115,7.9809,8.0115,188780.0
2015-06-02 11:10:00,10.49,10.49,10.47,10.47,86740.0,8.0115,8.0115,7.9962,7.9962,86740.0
2015-06-02 11:20:00,10.47,10.48,10.47,10.47,57072.0,7.9962,8.0038,7.9962,7.9962,57072.0
2015-06-02 11:30:00,10.47,10.47,10.46,10.47,124364.0,7.9962,7.9962,7.9886,7.9962,124364.0
2015-06-02 11:40:00,10.47,10.48,10.47,10.48,54716.0,7.9962,8.0038,7.9962,8.0038,54716.0
2015-06-02 11:50:00,10.48,10.49,10.47,10.49,147944.0,8.0038,8.0115,7.9962,8.0115,147944.0
2015-06-02 12:00:00,10.49,10.51,10.49,10.51,81868.0,8.0115,8.0268,8.0115,8.0268,81868.0
2015-06-02 12:10:00,10.51,10.51,10.51,10.51,35604.0,8.0268,8.0268,8.0268,8.0268,35604.0
2015-06-02 12:20:00,10.51,10.54,10.51,10.53,152252.0,8.0268,8.0497,8.0268,8.042,152252.0
2015-06-02 12:30:00,10.53,10.54,10.52,10.53,114620.0,8.042,8.0497,8.0344,8.042,114620.0
2015-06-02 12:40:00,10.53,10.54,10.53,10.54,56716.0,8.042,8.0497,8.042,8.0497,56716.0
2015-06-02 12:50:00,10.54,10.55,10.54,10.55,95832.0,8.0497,8.0573,8.0497,8.0573,95832.0
2015-06-02 13:00:00,10.55,10.56,10.55,10.55,153720.0,8.0573,8.0649,8.0573,8.0573,153720.0
2015-06-02 13:10:00,10.56,10.56,10.54,10.55,204528.0,8.0649,8.0649,8.0497,8.0573,204528.0
2015-06-02 13:20:00,10.55,10.56,10.55,10.56,86596.0,8.0573,8.0649,8.0573,8.0649,86596.0
2015-06-02 13:30:00,10.56,10.56,10.55,10.56,96200.0,8.0649,8.0649,8.0573,8.0649,96200.0
2015-06-02 13:40:00,10.56,10.56,10.55,10.56,155792.0,8.0649,8.0649,8.0573,8.0649,155792.0
2015-06-02 13:50:00,10.56,10.58,10.55,10.56,196180.0,8.0649,8.0802,8.0573,8.0649,196180.0
2015-06-02 14:00:00,10.56,10.57,10.56,10.57,249676.0,8.0649,8.0726,8.0649,8.0726,249676.0
2015-06-02 14:10:00,10.57,10.57,10.55,10.56,159656.0,8.0726,8.0726,8.0573,8.0649,159656.0
2015-06-02 14:20:00,10.56,10.56,10.55,10.56,89416.0,8.0649,8.0649,8.0573,8.0649,89416.0
2015-06-02 14:30:00,10.56,10.56,10.55,10.55,84344.0,8.0649,8.0649,8.0573,8.0573,84344.0
2015-06-02 14:40:00,10.55,10.55,10.52,10.52,94920.0,8.0573,8.0573,8.0344,8.0344,94920.0
2015-06-02 14:50:00,10.52,10.55,10.52,10.55,54988.0,8.0344,8.0573,8.0344,8.0573,54988.0
2015-06-02 15:00:00,10.55,10.55,10.53,10.54,151700.0,8.0573,8.0573,8.042,8.0497,151700.0
2015-06-02 15:10:00,10.54,10.55,10.53,10.53,205488.0,8.0497,8.0573,8.042,8.042,205488.0
2015-06-02 15:20:00,10.53,10.54,10.53,10.53,93220.0,8.042,8.0497,8.042,8.042,93220.0
2015-06-02 15:30:00,10.53,10.54,10.53,10.54,110160.0,8.042,8.0497,8.042,8.0497,110160.0
2015-06-02 15:40:00,10.53,10.54,10.52,10.53,216488.0,8.042,8.0497,8.0344,8.042,216488.0
2015-06-02 15:50:00,10.53,10.54,10.53,10.53,461784.0,8.042,8.0497,8.042,8.042,461784.0
2015-06-03 09:30:00,10.59,10.59,10.51,10.53,482156.0,8.0879,8.0879,8.0268,8.042,482156.0
2015-06-03 09:40:00,10.52,10.55,10.47,10.48,508672.0,8.0344,8.0573,7.9962,8.0038,508672.0
2015-06-03 09:50:00,10.48,10.55,10.48,10.54,162816.0,8.0038,8.0573,8.0038,8.0497,162816.0
2015-06-03 10:00:00,10.54,10.58,10.53,10.57,252040.0,8.0497,8.0802,8.042,8.0726,252040.0
2015-06-03 10:10:00,10.57,10.6,10.57,10.59,160524.0,8.0726,8.0955,8.0726,8.0879,160524.0
2015-06-03 10:20:00,10.59,10.63,10.59,10.62,150872.0,8.0879,8.1184,8.0879,8.1108,150872.0
2015-06-03 10:30:00,10.63,10.63,10.62,10.63,171316.0,8.1184,8.1184,8.1108,8.1184,171316.0
2015-06-03 10:40:00,10.63,10.63,10.62,10.62,260540.0,8.1184,8.1184,8.1108,8.1108,260540.0
2015-06-03 10:50:00,10.62,10.63,10.6,10.62,103360.0,8.1108,8.1184,8.0955,8.1108,103360.0
2015-06-03 11:00:00,10.63,10.63,10.61,10.62,31200.0,8.1184,8.1184,8.1031,8.1108,31200.0
2015-06-03 11:10:00,10.62,10.63,10.61,10.62,61732.0,8.1108,8.1184,8.1031,8.1108,61732.0
2015-06-03 11:20:00,10.62,10.63,10.61,10.61,109192.0,8.1108,8.1184,8.1031,8.1031,109192.0
2015-06-03 11:30:00,10.61,10.62,10.6,10.6,136244.0,8.1031,8.1108,8.0955,8.0955,136244.0
2015-06-03 11:40:00,10.6,10.6,10.58,10.58,389592.0,8.0955,8.0955,8.0802,8.0802,389592.0
2015-06-03 11:50:00,10.58,10.58,10.56,10.57,75964.0,8.0802,8.0802,8.0649,8.0726,75964.0
2015-06-03 12:00:00,10.57,10.58,10.55,10.55,106868.0,8.0726,8.0802,8.0573,8.0573,106868.0
2015-06-03 12:10:00,10.55,10.55,10.54,10.54,174184.0,8.0573,8.0573,8.0497,8.0497,174184.0
2015-06-03 12:20:00,10.54,10.54,10.53,10.54,57672.0,8.0497,8.0497,8.042,8.0497,57672.0
2015-06-03 12:30:00,10.54,10.55,10.53,10.55,63948.0,8.0497,8.0573,8.042,8.0573,63948.0
2015-06-03 12:40:00,10.55,10.56,10.55,10.56,66408.0,8.0573,8.0649,8.0573,8.0649,66408.0
2015-06-03 12:50:00,10.56,10.56,10.55,10.56,85568.0,8.0649,8.0649,8.0573,8.0649,85568.0
2015-06-03 13:00:00,10.56,10.57,10.56,10.57,70384.0,8.0649,8.0726,8.0649,8.0726,70384.0
2015-06-03 13:10:00,10.57,10.58,10.57,10.57,54092.0,8.0726,8.0802,8.0726,8.0726,54092.0
2015-06-03 13:20:00,10.57,10.58,10.56,10.57,52000.0,8.0726,8.0802,8.0649,8.0726,52000.0
2015-06-03 13:30:00,10.58,10.58,10.56,10.57,66076.0,8.0802,8.0802,8.0649,8.0726,66076.0
2015-06-03 13:40:00,10.57,10.58,10.57,10.57,78832.0,8.0726,8.0802,8.0726,8.0726,78832.0
2015-06-03 13:50:00,10.58,10.59,10.57,10.59,128260.0,8.0802,8.0879,8.0726,8.0879,128260.0
2015-06-03 14:00:00,10.59,10.61,10.59,10.6,100528.0,8.0879,8.1031,8.0879,8.0955,100528.0
2015-06-03 14:10:00,10.61,10.62,10.6,10.61,72892.0,8.1031,8.1108,8.0955,8.1031,72892.0
2015-06-03 14:20:00,10.62,10.62,10.61,10.61,60972.0,8.1108,8.1108,8.1031,8.1031,60972.0
2015-06-03 14:30:00,10.62,10.62,10.61,10.62,70196.0,8.1108,8.1108,8.1031,8.1108,70196.0
2015-06-03 14:40:00,10.62,10.62,10.61,10.62,62368.0,8.1108,8.1108,8.1031,8.1108,62368.0
2015-06-03 14:50:00,10.61,10.62,10.61,10.62,80908.0,8.1031,8.1108,8.1031,8.1108,80908.0
2015-06-03 15:00:00,10.62,10.63,10.62,10.62,119924.0,8.1108,8.1184,8.1108,8.1108,119924.0
2015-06-03 15:10:00,10.62,10.63,10.61,10.61,228688.0,8.1108,8.1184,8.1031,8.1031,228688.0
2015-06-03 15:20:00,10.61,10.62,10.61,10.62,122960.0,8.1031,8.1108,8.1031,8.1108,122960.0
2015-06-03 15:30:00,10.62,10.62,10.61,10.62,191028.0,8.1108,8.1108,8.1031,8.1108,191028.0
2015-06-03 15:40:00,10.62,10.62,10.6,10.62,440532.0,8.1108,8.1108,8.0955,8.1108,440532.0
2015-06-03 15:50:00,10.62,10.64,10.62,10.63,717232.0,8.1108,8.126,8.1108,8.1184,717232.0
2015-06-04 09:30:00,10.59,10.62,10.57,10.6,282040.0,8.0879,8.1108,8.0726,8.0955,282040.0
2015-06-04 09:40:00,10.6,10.61,10.58,10.61,259148.0,8.0955,8.1031,8.0802,8.1031,259148.0
2015-06-04 09:50:00,10.61,10.61,10.59,10.6,117124.0,8.1031,8.1031,8.0879,8.0955,117124.0
2015-06-04 10:00:00,10.6,10.62,10.58,10.59,272976.0,8.0955,8.1108,8.0802,8.0879,272976.0
2015-06-04 10:10:00,10.59,10.6,10.59,10.6,166764.0,8.0879,8.0955,8.0879,8.0955,166764.0
2015-06-04 10:20:00,10.6,10.61,10.59,10.6,121272.0,8.0955,8.1031,8.0879,8.0955,121272.0
2015-06-04 10:30:00,10.6,10.6,10.57,10.58,129988.0,8.0955,8.0955,8.0726,8.0802,129988.0
2015-06-04 10:40:00,10.57,10.58,10.56,10.57,125644.0,8.0726,8.0802,8.0649,8.0726,125644.0
2015-06-04 10:50:00,10.57,10.59,10.57,10.58,142292.0,8.0726,8.0879,8.0726,8.0802,142292.0
2015-06-04 11:00:00,10.58,10.58,10.56,10.57,210112.0,8.0802,8.0802,8.0649,8.0726,210112.0
2015-06-04 11:10:00,10.57,10.6,10.57,10.57,60300.0,8.0726,8.0955,8.0726,8.0726,60300.0
2015-06-04 11:20:00,10.58,10.58,10.57,10.57,65144.0,8.0802,8.0802,8.0726,8.0726,65144.0
2015-06-04 11:30:00,10.57,10.58,10.56,10.58,198064.0,8.0726,8.0802,8.0649,8.0802,198064.0
2015-06-04 11:40:00,10.58,10.58,10.56,10.58,127484.0,8.0802,8.0802,8.0649,8.0802,127484.0
2015-06-04 11:50:00,10.58,10.59,10.58,10.59,85380.0,8.0802,8.0879,8.0802,8.0879,85380.0
2015-06-04 12:00:00,10.59,10.6,10.59,10.6,51088.0,8.0879,8.0955,8.0879,8.0955,51088.0
2015-06-04 12:10:00,10.6,10.6,10.59,10.6,114956.0,8.0955,8.0955,8.0879,8.0955,114956.0
2015-06-04 12:20:00,10.6,10.6,10.6,10.6,61516.0,8.0955,8.0955,8.0955,8.0955,61516.0
2015-06-04 12:30:00,10.6,10.61,10.59,10.59,81304.0,8.0955,8.1031,8.0879,8.0879,81304.0
2015-06-04 12:40:00,10.59,10.6,10.58,10.6,231700.0,8.0879,8.0955,8.0802,8.0955,231700.0
2015-06-04 12:50:00,10.59,10.6,10.58,10.58,81032.0,8.0879,8.0955,8.0802,8.0802,81032.0
2015-06-04 13:00:00,10.58,10.58,10.56,10.57,120148.0,8.0802,8.0802,8.0649,8.0726,120148.0
2015-06-04 13:10:00,10.57,10.58,10.56,10.56,144672.0,8.0726,8.0802,8.0649,8.0649,144672.0
2015-06-04 13:20:00,10.56,10.58,10.56,10.57,96892.0,8.0649,8.0802,8.0649,8.0726,96892.0
2015-06-04 13:30:00,10.57,10.57,10.56,10.56,121404.0,8.0726,8.0726,8.0649,8.0649,121404.0
2015-06-04 13:40:00,10.56,10.56,10.54,10.54,132640.0,8.0649,8.0649,8.0497,8.0497,132640.0
2015-06-04 13:50:00,10.54,10.54,10.53,10.53,143256.0,8.0497,8.0497,8.042,8.042,143256.0
2015-06-04 14:00:00,10.54,10.54,10.52,10.53,125348.0,8.0497,8.0497,8.0344,8.042,125348.0
2015-06-04 14:10:00,10.53,10.55,10.53,10.54,83004.0,8.042,8.0573,8.042,8.0497,83004.0
2015-06-04 14:20:00,10.54,10.56,10.53,10.56,75784.0,8.0497,8.0649,8.042,8.0649,75784.0
2015-06-04 14:30:00,10.55,10.56,10.55,10.55,76852.0,8.0573,8.0649,8.0573,8.0573,76852.0
2015-06-04 14:40:00,10.55,10.56,10.54,10.55,96904.0,8.0573,8.0649,8.0497,8.0573,96904.0
2015-06-04 14:50:00,10.55,10.55,10.54,10.54,68864.0,8.0573,8.0573,8.0497,8.0497,68864.0
2015-06-04 15:00:00,10.54,10.55,10.54,10.55,68000.0,8.0497,8.0573,8.0497,8.0573,68000.0
2015-06-04 15:10:00,10.55,10.55,10.54,10.54,115628.0,8.0573,8.0573,8.0497,8.0497,115628.0
2015-06-04 15:20:00,10.54,10.55,10.54,10.54,101444.0,8.0497,8.0573,8.0497,8.0497,101444.0
2015-06-04 15:30:00,10.54,10.54,10.53,10.53,110980.0,8.0497,8.0497,8.042,8.042,110980.0
2015-06-04 15:40:00,10.53,10.55,10.53,10.53,129840.0,8.042,8.0573,8.042,8.042,129840.0
2015-06-04 15:50:00,10.53,10.54,10.52,10.54,447924.0,8.042,8.0497,8.0344,8.0497,447924.0
2015-06-05 09:30:00,10.53,10.55,10.46,10.46,118480.0,8.042,8.0573,7.9886,7.9886,118480.0
2015-06-05 09:40:00,10.46,10.47,10.43,10.47,82704.0,7.9886,7.9962,7.9657,7.9962,82704.0
2015-06-05 09:50:00,10.47,10.49,10.47,10.48,69756.0,7.9962,8.0115,7.9962,8.0038,69756.0
2015-06-05 10:00:00,10.49,10.52,10.48,10.51,44716.0,8.0115,8.0344,8.0038,8.0268,44716.0
2015-06-05 10:10:00,10.51,10.51,10.5,10.51,47744.0,8.0268,8.0268,8.0191,8.0268,47744.0
2015-06-05 10:20:00,10.51,10.54,10.51,10.53,50100.0,8.0268,8.0497,8.0268,8.042,50100.0
2015-06-05 10:30:00,10.54,10.55,10.53,10.54,28452.0,8.0497,8.0573,8.042,8.0497,28452.0
2015-06-05 10:40:00,10.54,10.54,10.51,10.51,50624.0,8.0497,8.0497,8.0268,8.0268,50624.0
2015-06-05 10:50:00,10.51,10.51,10.49,10.5,43844.0,8.0268,8.0268,8.0115,8.0191,43844.0
2015-06-05 11:00:00,10.51,10.54,10.5,10.53,96804.0,8.0268,8.0497,8.0191,8.042,96804.0
2015-06-05 11:10:00,10.53,10.53,10.52,10.53,27772.0,8.042,8.042,8.0344,8.042,27772.0
2015-06-05 11:20:00,10.53,10.54,10.53,10.53,50072.0,8.042,8.0497,8.042,8.042,50072.0
2015-06-05 11:30:00,10.53,10.54,10.52,10.54,53504.0,8.042,8.0497,8.0344,8.0497,53504.0
2015-06-05 11:40:00,10.54,10.54,10.52,10.53,27616.0,8.0497,8.0497,8.0344,8.042,27616.0
2015-06-05 11:50:00,10.53,10.54,10.52,10.54,53056.0,8.042,8.0497,8.0344,8.0497,53056.0
2015-06-05 12:00:00,10.54,10.54,10.51,10.52,75284.0,8.0497,8.0497,8.0268,8.0344,75284.0
2015-06-05 12:10:00,10.52,10.52,10.51,10.51,99984.0,8.0344,8.0344,8.0268,8.0268,99984.0
2015-06-05 12:20:00,10.51,10.51,10.49,10.5,104568.0,8.0268,8.0268,8.0115,8.0191,104568.0
2015-06-05 12:30:00,10.5,10.51,10.49,10.49,66676.0,8.0191,8.0268,8.0115,8.0115,66676.0
2015-06-05 12:40:00,10.49,10.51,10.48,10.49,80332.0,8.0115,8.0268,8.0038,8.0115,80332.0
2015-06-05 12:50:00,10.49,10.52,10.49,10.51,52496.0,8.0115,8.0344,8.0115,8.0268,52496.0
2015-06-05 13:00:00,10.51,10.51,10.51,10.51,40132.0,8.0268,8.0268,8.0268,8.0268,40132.0
2015-06-05 13:10:00,10.51,10.51,10.5,10.51,65376.0,8.0268,8.0268,8.0191,8.0268,65376.0
2015-06-05 13:20:00,10.51,10.51,10.5,10.51,53808.0,8.0268,8.0268,8.0191,8.0268,53808.0
2015-06-05 13:30:00,10.51,10.52,10.51,10.51,70756.0,8.0268,8.0344,8.0268,8.0268,70756.0
2015-06-05 13:40:00,10.51,10.51,10.5,10.5,47000.0,8.0268,8.0268,8.0191,8.0191,47000.0
2015-06-05 13:50:00,10.5,10.5,10.49,10.49,54220.0,8.0191,8.0191,8.0115,8.0115,54220.0
2015-06-05 14:00:00,10.49,10.5,10.49,10.49,64320.0,8.0115,8.0191,8.0115,8.0115,64320.0
2015-06-05 14:10:00,10.49,10.49,10.48,10.49,82588.0,8.0115,8.0115,8.0038,8.0115,82588.0
2015-06-05 14:20:00,10.49,10.49,10.48,10.48,66920.0,8.0115,8.0115,8.0038,8.0038,66920.0
2015-06-05 14:30:00,10.48,10.49,10.48,10.49,88772.0,8.0038,8.0115,8.0038,8.0115,88772.0
2015-06-05 14:40:00,10.49,10.5,10.48,10.49,90604.0,8.0115,8.0191,8.0038,8.0115,90604.0
2015-06-05 14:50:00,10.49,10.5,10.49,10.49,92640.0,8.0115,8.0191,8.0115,8.0115,92640.0
2015-06-05 15:00:00,10.49,10.5,10.49,10.49,84204.0,8.0115,8.0191,8.0115,8.0115,84204.0
2015-06-05 15:10:00,10.49,10.49,10.48,10.48,93928.0,8.0115,8.0115,8.0038,8.0038,93928.0
2015-06-05 15:20:00,10.48,10.48,10.47,10.47,124576.0,8.0038,8.0038,7.9962,7.9962,124576.0
2015-06-05 15:30:00,10.47,10.48,10.46,10.47,183976.0,7.9962,8.0038,7.9886,7.9962,183976.0
2015-06-05 15:40:00,10.47,10.48,10.46,10.48,174260.0,7.9962,8.0038,7.9886,8.0038,174260.0
2015-06-05 15:50:00,10.48,10.48,10.47,10.47,438340.0,8.0038,8.0038,7.9962,7.9962,438340.0
2015-06-08 09:30:00,10.45,10.49,10.44,10.48,81204.0,7.9809,8.0115,7.9733,8.0038,81204.0
2015-06-08 09:40:00,10.47,10.49,10.46,10.47,165200.0,7.9962,8.0115,7.9886,7.9962,165200.0
2015-06-08 09:50:00,10.47,10.47,10.45,10.46,57664.0,7.9962,7.9962,7.9809,7.9886,57664.0
2015-06-08 10:00:00,10.46,10.47,10.45,10.46,57672.0,7.9886,7.9962,7.9809,7.9886,57672.0
2015-06-08 10:10:00,10.46,10.46,10.45,10.45,44252.0,7.9886,7.9886,7.9809,7.9809,44252.0
2015-06-08 10:20:00,10.45,10.47,10.45,10.46,58016.0,7.9809,7.9962,7.9809,7.9886,58016.0
2015-06-08 10:30:00,10.46,10.47,10.45,10.46,42064.0,7.9886,7.9962,7.9809,7.9886,42064.0
2015-06-08 10:40:00,10.46,10.47,10.44,10.45,48324.0,7.9886,7.9962,7.9733,7.9809,48324.0
2015-06-08 10:50:00,10.45,10.45,10.43,10.43,41280.0,7.9809,7.9809,7.9657,7.9657,41280.0
2015-06-08 11:00:00,10.43,10.46,10.43,10.45,78200.0,7.9657,7.9886,7.9657,7.9809,78200.0
2015-06-08 11:10:00,10.45,10.45,10.44,10.44,44596.0,7.9809,7.9809,7.9733,7.9733,44596.0
2015-06-08 11:20:00,10.44,10.44,10.42,10.42,61768.0,7.9733,7.9733,7.958,7.958,61768.0
2015-06-08 11:30:00,10.42,10.43,10.41,10.43,89396.0,7.958,7.9657,7.9504,7.9657,89396.0
2015-06-08 11:40:00,10.42,10.43,10.42,10.42,71964.0,7.958,7.9657,7.958,7.958,71964.0
2015-06-08 11:50:00,10.42,10.42,10.41,10.42,57064.0,7.958,7.958,7.9504,7.958,57064.0
2015-06-08 12:00:00,10.42,10.43,10.41,10.43,82140.0,7.958,7.9657,7.9504,7.9657,82140.0
2015-06-08 12:10:00,10.42,10.43,10.41,10.41,69000.0,7.958,7.9657,7.9504,7.9504,69000.0
2015-06-08 12:20:00,10.41,10.43,10.4,10.42,102424.0,7.9504,7.9657,7.9427,7.958,102424.0
2015-06-08 12:30:00,10.42,10.42,10.42,10.42,46068.0,7.958,7.958,7.958,7.958,46068.0
2015-06-08 12:40:00,10.42,10.42,10.41,10.41,75652.0,7.958,7.958,7.9504,7.9504,75652.0
2015-06-08 12:50:00,10.41,10.41,10.4,10.4,127780.0,7.9504,7.9504,7.9427,7.9427,127780.0
2015-06-08 13:00:00,10.4,10.41,10.4,10.4,40264.0,7.9427,7.9504,7.9427,7.9427,40264.0
2015-06-08 13:10:00,10.4,10.42,10.4,10.42,152164.0,7.9427,7.958,7.9427,7.958,152164.0
2015-06-08 13:20:00,10.42,10.42,10.41,10.42,56400.0,7.958,7.958,7.9504,7.958,56400.0
2015-06-08 13:30:00,10.41,10.41,10.4,10.4,75560.0,7.9504,7.9504,7.9427,7.9427,75560.0
2015-06-08 13:40:00,10.4,10.42,10.4,10.41,136920.0,7.9427,7.958,7.9427,7.9504,136920.0
2015-06-08 13:50:00,10.41,10.42,10.4,10.41,83504.0,7.9504,7.958,7.9427,7.9504,83504.0
2015-06-08 14:00:00,10.41,10.42,10.4,10.4,100616.0,7.9504,7.958,7.9427,7.9427,100616.0
2015-06-08 14:10:00,10.4,10.41,10.4,10.41,42420.0,7.9427,7.9504,7.9427,7.9504,42420.0
2015-06-08 14:20:00,10.41,10.42,10.4,10.42,68852.0,7.9504,7.958,7.9427,7.958,68852.0
2015-06-08 14:30:00,10.42,10.44,10.42,10.42,78724.0,7.958,7.9733,7.958,7.958,78724.0
2015-06-08 14:40:00,10.42,10.43,10.4,10.4,103780.0,7.958,7.9657,7.9427,7.9427,103780.0
2015-06-08 14:50:00,10.4,10.41,10.4,10.4,128224.0,7.9427,7.9504,7.9427,7.9427,128224.0
2015-06-08 15:00:00,10.4,10.4,10.39,10.39,133976.0,7.9427,7.9427,7.9351,7.9351,133976.0
2015-06-08 15:10:00,10.39,10.4,10.38,10.39,122704.0,7.9351,7.9427,7.9275,7.9351,122704.0
2015-06-08 15:20:00,10.39,10.4,10.39,10.39,135236.0,7.9351,7.9427,7.9351,7.9351,135236.0
2015-06-08 15:30:00,10.39,10.4,10.39,10.4,188220.0,7.9351,7.9427,7.9351,7.9427,188220.0
2015-06-08 15:40:00,10.39,10.4,10.38,10.38,202656.0,7.9351,7.9427,7.9275,7.9275,202656.0
2015-06-08 15:50:00,10.38,10.4,10.38,10.38,368212.0,7.9275,7.9427,7.9275,7.9275,368212.0
2015-06-09 09:30:00,10.38,10.44,10.38,10.4,145700.0,7.9275,7.9733,7.9275,7.9427,145700.0
2015-06-09 09:40:00,10.4,10.41,10.39,10.4,69768.0,7.9427,7.9504,7.9351,7.9427,69768.0
2015-06-09 09:50:00,10.4,10.41,10.38,10.38,112772.0,7.9427,7.9504,7.9275,7.9275,112772.0
2015-06-09 10:00:00,10.38,10.4,10.38,10.39,296784.0,7.9275,7.9427,7.9275,7.9351,296784.0
2015-06-09 10:10:00,10.39,10.4,10.38,10.38,117472.0,7.9351,7.9427,7.9275,7.9275,117472.0
2015-06-09 10:20:00,10.38,10.39,10.37,10.37,98992.0,7.9275,7.9351,7.9198,7.9198,98992.0
2015-06-09 10:30:00,10.37,10.39,10.36,10.38,209536.0,7.9198,7.9351,7.9122,7.9275,209536.0
2015-06-09 10:40:00,10.38,10.4,10.38,10.4,64192.0,7.9275,7.9427,7.9275,7.9427,64192.0
2015-06-09 10:50:00,10.4,10.43,10.39,10.43,59380.0,7.9427,7.9657,7.9351,7.9657,59380.0
2015-06-09 11:00:00,10.43,10.44,10.42,10.43,268124.0,7.9657,7.9733,7.958,7.9657,268124.0
2015-06-09 11:10:00,10.43,10.45,10.43,10.44,81160.0,7.9657,7.9809,7.9657,7.9733,81160.0
2015-06-09 11:20:00,10.44,10.47,10.44,10.46,105396.0,7.9733,7.9962,7.9733,7.9886,105396.0
2015-06-09 11:30:00,10.46,10.47,10.45,10.46,343760.0,7.9886,7.9962,7.9809,7.9886,343760.0
2015-06-09 11:40:00,10.46,10.47,10.46,10.46,101468.0,7.9886,7.9962,7.9886,7.9886,101468.0
2015-06-09 11:50:00,10.46,10.47,10.45,10.45,64948.0,7.9886,7.9962,7.9809,7.9809,64948.0
2015-06-09 12:00:00,10.45,10.46,10.44,10.45,64996.0,7.9809,7.9886,7.9733,7.9809,64996.0
2015-06-09 12:10:00,10.45,10.45,10.43,10.43,73564.0,7.9809,7.9809,7.9657,7.9657,73564.0
2015-06-09 12:20:00,10.43,10.44,10.42,10.42,304360.0,7.9657,7.9733,7.958,7.958,304360.0
2015-06-09 12:30:00,10.42,10.43,10.42,10.42,33092.0,7.958,7.9657,7.958,7.958,33092.0
2015-06-09 12:40:00,10.43,10.43,10.42,10.43,64772.0,7.9657,7.9657,7.958,7.9657,64772.0
2015-06-09 12:50:00,10.43,10.44,10.43,10.44,110100.0,7.9657,7.9733,7.9657,7.9733,110100.0
2015-06-09 13:00:00,10.44,10.45,10.42,10.43,151276.0,7.9733,7.9809,7.958,7.9657,151276.0
2015-06-09 13:10:00,10.43,10.44,10.43,10.44,101996.0,7.9657,7.9733,7.9657,7.9733,101996.0
2015-06-09 13:20:00,10.44,10.45,10.43,10.45,149316.0,7.9733,7.9809,7.9657,7.9809,149316.0
2015-06-09 13:30:00,10.45,10.45,10.44,10.44,67380.0,7.9809,7.9809,7.9733,7.9733,67380.0
2015-06-09 13:40:00,10.45,10.45,10.43,10.44,69520.0,7.9809,7.9809,7.9657,7.9733,69520.0
2015-06-09 13:50:00,10.44,10.44,10.43,10.44,71796.0,7.9733,7.9733,7.9657,7.9733,71796.0
2015-06-09 14:00:00,10.44,10.44,10.43,10.44,63372.0,7.9733,7.9733,7.9657,7.9733,63372.0
2015-06-09 14:10:00,10.44,10.44,10.42,10.43,78156.0,7.9733,7.9733,7.958,7.9657,78156.0
2015-06-09 14:20:00,10.43,10.44,10.43,10.44,72396.0,7.9657,7.9733,7.9657,7.9733,72396.0
2015-06-09 14:30:00,10.44,10.45,10.43,10.44,80036.0,7.9733,7.9809,7.9657,7.9733,80036.0
2015-06-09 14:40:00,10.44,10.44,10.41,10.42,146652.0,7.9733,7.9733,7.9504,7.958,146652.0
2015-06-09 14:50:00,10.42,10.43,10.42,10.43,82784.0,7.958,7.9657,7.958,7.9657,82784.0
2015-06-09 15:00:00,10.43,10.43,10.42,10.43,111156.0,7.9657,7.9657,7.958,7.9657,111156.0
2015-06-09 15:10:00,10.43,10.44,10.43,10.44,167824.0,7.9657,7.9733,7.9657,7.9733,167824.0
2015-06-09 15:20:00,10.44,10.44,10.42,10.43,123772.0,7.9733,7.9733,7.958,7.9657,123772.0
2015-06-09 15:30:00,10.43,10.44,10.43,10.44,143336.0,7.9657,7.9733,7.9657,7.9733,143336.0
2015-06-09 15:40:00,10.44,10.45,10.43,10.43,253136.0,7.9733,7.9809,7.9657,7.9657,253136.0
2015-06-09 15:50:00,10.43,10.44,10.42,10.42,706032.0,7.9657,7.9733,7.958,7.958,706032.0
2015-06-10 09:30:00,10.48,10.53,10.48,10.51,463312.0,8.0038,8.042,8.0038,8.0268,463312.0
2015-06-10 09:40:00,10.51,10.55,10.51,10.54,213920.0,8.0268,8.0573,8.0268,8.0497,213920.0
2015-06-10 09:50:00,10.54,10.55,10.5,10.52,95560.0,8.0497,8.0573,8.0191,8.0344,95560.0
2015-06-10 10:00:00,10.52,10.54,10.51,10.52,69092.0,8.0344,8.0497,8.0268,8.0344,69092.0
2015-06-10 10:10:00,10.52,10.53,10.51,10.52,82592.0,8.0344,8.042,8.0268,8.0344,82592.0
2015-06-10 10:20:00,10.51,10.52,10.51,10.52,75232.0,8.0268,8.0344,8.0268,8.0344,75232.0
2015-06-10 10:30:00,10.52,10.54,10.52,10.54,114552.0,8.0344,8.0497,8.0344,8.0497,114552.0
2015-06-10 10:40:00,10.54,10.55,10.53,10.54,111996.0,8.0497,8.0573,8.042,8.0497,111996.0
2015-06-10 10:50:00,10.54,10.55,10.54,10.55,96328.0,8.0497,8.0573,8.0497,8.0573,96328.0
2015-06-10 11:00:00,10.55,10.55,10.54,10.55,69800.0,8.0573,8.0573,8.0497,8.0573,69800.0
2015-06-10 11:10:00,10.55,10.58,10.54,10.56,185552.0,8.0573,8.0802,8.0497,8.0649,185552.0
2015-06-10 11:20:00,10.56,10.58,10.56,10.57,179244.0,8.0649,8.0802,8.0649,8.0726,179244.0
2015-06-10 11:30:00,10.58,10.58,10.57,10.58,70428.0,8.0802,8.0802,8.0726,8.0802,70428.0
2015-06-10 11:40:00,10.58,10.58,10.57,10.57,84436.0,8.0802,8.0802,8.0726,8.0726,84436.0
2015-06-10 11:50:00,10.57,10.58,10.57,10.57,69644.0,8.0726,8.0802,8.0726,8.0726,69644.0
2015-06-10 12:00:00,10.57,10.58,10.57,10.57,62816.0,8.0726,8.0802,8.0726,8.0726,62816.0
2015-06-10 12:10:00,10.57,10.58,10.57,10.58,84968.0,8.0726,8.0802,8.0726,8.0802,84968.0
2015-06-10 12:20:00,10.58,10.58,10.58,10.58,32352.0,8.0802,8.0802,8.0802,8.0802,32352.0
2015-06-10 12:30:00,10.58,10.59,10.57,10.57,55992.0,8.0802,8.0879,8.0726,8.0726,55992.0
2015-06-10 12:40:00,10.58,10.58,10.57,10.57,31764.0,8.0802,8.0802,8.0726,8.0726,31764.0
2015-06-10 12:50:00,10.57,10.57,10.57,10.57,56760.0,8.0726,8.0726,8.0726,8.0726,56760.0
2015-06-10 13:00:00,10.57,10.58,10.57,10.57,191692.0,8.0726,8.0802,8.0726,8.0726,191692.0
2015-06-10 13:10:00,10.57,10.57,10.54,10.54,76292.0,8.0726,8.0726,8.0497,8.0497,76292.0
2015-06-10 13:20:00,10.54,10.54,10.53,10.53,93908.0,8.0497,8.0497,8.042,8.042,93908.0
2015-06-10 13:30:00,10.53,10.53,10.52,10.52,84508.0,8.042,8.042,8.0344,8.0344,84508.0
2015-06-10 13:40:00,10.52,10.53,10.52,10.53,68492.0,8.0344,8.042,8.0344,8.042,68492.0
2015-06-10 13:50:00,10.53,10.54,10.53,10.53,60616.0,8.042,8.0497,8.042,8.042,60616.0
2015-06-10 14:00:00,10.54,10.55,10.53,10.54,96752.0,8.0497,8.0573,8.042,8.0497,96752.0
2015-06-10 14:10:00,10.54,10.55,10.53,10.54,85092.0,8.0497,8.0573,8.042,8.0497,85092.0
2015-06-10 14:20:00,10.54,10.55,10.54,10.54,65152.0,8.0497,8.0573,8.0497,8.0497,65152.0
2015-06-10 14:30:00,10.54,10.55,10.54,10.54,48484.0,8.0497,8.0573,8.0497,8.0497,48484.0
2015-06-10 14:40:00,10.54,10.55,10.54,10.54,69532.0,8.0497,8.0573,8.0497,8.0497,69532.0
2015-06-10 14:50:00,10.54,10.54,10.53,10.54,97420.0,8.0497,8.0497,8.042,8.0497,97420.0
2015-06-10 15:00:00,10.54,10.54,10.53,10.54,51472.0,8.0497,8.0497,8.042,8.0497,51472.0
2015-06-10 15:10:00,10.53,10.54,10.52,10.53,158708.0,8.042,8.0497,8.0344,8.042,158708.0
2015-06-10 15:20:00,10.53,10.54,10.53,10.53,175380.0,8.042,8.0497,8.042,8.042,175380.0
2015-06-10 15:30:00,10.53,10.54,10.53,10.54,424524.0,8.042,8.0497,8.042,8.0497,424524.0
2015-06-10 15:40:00,10.54,10.55,10.54,10.55,417828.0,8.0497,8.0573,8.0497,8.0573,417828.0
2015-06-10 15:50:00,10.55,10.55,10.54,10.54,552008.0,8.0573,8.0573,8.0497,8.0497,552008.0
2015-06-11 09:30:00,10.58,10.6,10.54,10.56,157440.0,8.0802,8.0955,8.0497,8.0649,157440.0
2015-06-11 09:40:00,10.56,10.58,10.55,10.58,114992.0,8.0649,8.0802,8.0573,8.0802,114992.0
2015-06-11 09:50:00,10.58,10.59,10.55,10.56,177928.0,8.0802,8.0879,8.0573,8.0649,177928.0
2015-06-11 10:00:00,10.56,10.57,10.54,10.54,329788.0,8.0649,8.0726,8.0497,8.0497,329788.0
2015-06-11 10:10:00,10.53,10.56,10.53,10.56,244896.0,8.042,8.0649,8.042,8.0649,244896.0
2015-06-11 10:20:00,10.56,10.56,10.53,10.53,81300.0,8.0649,8.0649,8.042,8.042,81300.0
2015-06-11 10:30:00,10.53,10.53,10.5,10.5,188324.0,8.042,8.042,8.0191,8.0191,188324.0
2015-06-11 10:40:00,10.5,10.51,10.49,10.49,94120.0,8.0191,8.0268,8.0115,8.0115,94120.0
2015-06-11 10:50:00,10.49,10.5,10.49,10.49,96112.0,8.0115,8.0191,8.0115,8.0115,96112.0
2015-06-11 11:00:00,10.49,10.54,10.49,10.54,110324.0,8.0115,8.0497,8.0115,8.0497,110324.0
2015-06-11 11:10:00,10.54,10.54,10.52,10.52,55720.0,8.0497,8.0497,8.0344,8.0344,55720.0
2015-06-11 11:20:00,10.51,10.52,10.5,10.51,73436.0,8.0268,8.0344,8.0191,8.0268,73436.0
2015-06-11 11:30:00,10.51,10.52,10.5,10.52,81164.0,8.0268,8.0344,8.0191,8.0344,81164.0
2015-06-11 11:40:00,10.52,10.52,10.51,10.51,31584.0,8.0344,8.0344,8.0268,8.0268,31584.0
2015-06-11 11:50:00,10.52,10.53,10.51,10.52,43284.0,8.0344,8.042,8.0268,8.0344,43284.0
2015-06-11 12:00:00,10.52,10.53,10.5,10.5,68192.0,8.0344,8.042,8.0191,8.0191,68192.0
2015-06-11 12:10:00,10.5,10.5,10.5,10.5,19004.0,8.0191,8.0191,8.0191,8.0191,19004.0
2015-06-11 12:20:00,10.5,10.5,10.49,10.49,63356.0,8.0191,8.0191,8.0115,8.0115,63356.0
2015-06-11 12:30:00,10.49,10.5,10.49,10.5,59264.0,8.0115,8.0191,8.0115,8.0191,59264.0
2015-06-11 12:40:00,10.5,10.5,10.49,10.49,58516.0,8.0191,8.0191,8.0115,8.0115,58516.0
2015-06-11 12:50:00,10.49,10.51,10.49,10.51,236860.0,8.0115,8.0268,8.0115,8.0268,236860.0
2015-06-11 13:00:00,10.51,10.52,10.51,10.51,84984.0,8.0268,8.0344,8.0268,8.0268,84984.0
2015-06-11 13:10:00,10.51,10.52,10.51,10.52,56568.0,8.0268,8.0344,8.0268,8.0344,56568.0
2015-06-11 13:20:00,10.52,10.52,10.51,10.51,129688.0,8.0344,8.0344,8.0268,8.0268,129688.0
2015-06-11 13:30:00,10.51,10.52,10.51,10.51,83412.0,8.0268,8.0344,8.0268,8.0268,83412.0
2015-06-11 13:40:00,10.51,10.53,10.51,10.52,99796.0,8.0268,8.042,8.0268,8.0344,99796.0
2015-06-11 13:50:00,10.52,10.54,10.52,10.53,54892.0,8.0344,8.0497,8.0344,8.042,54892.0
2015-06-11 14:00:00,10.53,10.53,10.52,10.52,54780.0,8.042,8.042,8.0344,8.0344,54780.0
2015-06-11 14:10:00,10.53,10.54,10.52,10.53,67016.0,8.042,8.0497,8.0344,8.042,67016.0
2015-06-11 14:20:00,10.53,10.54,10.52,10.54,110864.0,8.042,8.0497,8.0344,8.0497,110864.0
2015-06-11 14:30:00,10.54,10.55,10.54,10.55,128136.0,8.0497,8.0573,8.0497,8.0573,128136.0
2015-06-11 14:40:00,10.55,10.57,10.55,10.56,180592.0,8.0573,8.0726,8.0573,8.0649,180592.0
2015-06-11 14:50:00,10.56,10.57,10.56,10.57,110624.0,8.0649,8.0726,8.0649,8.0726,110624.0
2015-06-11 15:00:00,10.57,10.57,10.56,10.57,160144.0,8.0726,8.0726,8.0649,8.0726,160144.0
2015-06-11 15:10:00,10.57,10.6,10.57,10.58,156328.0,8.0726,8.0955,8.0726,8.0802,156328.0
2015-06-11 15:20:00,10.58,10.59,10.57,10.58,374272.0,8.0802,8.0879,8.0726,8.0802,374272.0
2015-06-11 15:30:00,10.58,10.59,10.58,10.58,165380.0,8.0802,8.0879,8.0802,8.0802,165380.0
2015-06-11 15:40:00,10.58,10.59,10.58,10.59,324956.0,8.0802,8.0879,8.0802,8.0879,324956.0
2015-06-11 15:50:00,10.58,10.59,10.58,10.59,512812.0,8.0802,8.0879,8.0802,8.0879,512812.0
2015-06-12 09:30:00,10.55,10.58,10.49,10.51,177660.0,8.0573,8.0802,8.0115,8.0268,177660.0
2015-06-12 09:40:00,10.5,10.54,10.49,10.53,157888.0,8.0191,8.0497,8.0115,8.042,157888.0
2015-06-12 09:50:00,10.53,10.54,10.51,10.53,114108.0,8.042,8.0497,8.0268,8.042,114108.0
2015-06-12 10:00:00,10.53,10.54,10.51,10.52,70244.0,8.042,8.0497,8.0268,8.0344,70244.0
2015-06-12 10:10:00,10.52,10.54,10.52,10.54,144184.0,8.0344,8.0497,8.0344,8.0497,144184.0
2015-06-12 10:20:00,10.54,10.54,10.52,10.52,297048.0,8.0497,8.0497,8.0344,8.0344,297048.0
2015-06-12 10:30:00,10.52,10.53,10.51,10.52,230464.0,8.0344,8.042,8.0268,8.0344,230464.0
2015-06-12 10:40:00,10.53,10.53,10.51,10.52,68028.0,8.042,8.042,8.0268,8.0344,68028.0
2015-06-12 10:50:00,10.53,10.54,10.52,10.52,63052.0,8.042,8.0497,8.0344,8.0344,63052.0
2015-06-12 11:00:00,10.53,10.53,10.52,10.53,96636.0,8.042,8.042,8.0344,8.042,96636.0
2015-06-12 11:10:00,10.53,10.56,10.52,10.55,80356.0,8.042,8.0649,8.0344,8.0573,80356.0
2015-06-12 11:20:00,10.55,10.56,10.53,10.55,109376.0,8.0573,8.0649,8.042,8.0573,109376.0
2015-06-12 11:30:00,10.55,10.56,10.55,10.56,36012.0,8.0573,8.0649,8.0573,8.0649,36012.0
2015-06-12 11:40:00,10.55,10.56,10.54,10.55,86180.0,8.0573,8.0649,8.0497,8.0573,86180.0
2015-06-12 11:50:00,10.55,10.56,10.55,10.55,58596.0,8.0573,8.0649,8.0573,8.0573,58596.0
2015-06-12 12:00:00,10.55,10.56,10.55,10.55,108332.0,8.0573,8.0649,8.0573,8.0573,108332.0
2015-06-12 12:10:00,10.55,10.55,10.54,10.55,94220.0,8.0573,8.0573,8.0497,8.0573,94220.0
2015-06-12 12:20:00,10.55,10.55,10.54,10.55,39676.0,8.0573,8.0573,8.0497,8.0573,39676.0
2015-06-12 12:30:00,10.54,10.54,10.53,10.53,35200.0,8.0497,8.0497,8.042,8.042,35200.0
2015-06-12 12:40:00,10.53,10.53,10.52,10.53,35924.0,8.042,8.042,8.0344,8.042,35924.0
2015-06-12 12:50:00,10.53,10.53,10.52,10.53,66956.0,8.042,8.042,8.0344,8.042,66956.0
2015-06-12 13:00:00,10.52,10.53,10.52,10.53,50660.0,8.0344,8.042,8.0344,8.042,50660.0
2015-06-12 13:10:00,10.53,10.54,10.53,10.53,31720.0,8.042,8.0497,8.042,8.042,31720.0
2015-06-12 13:20:00,10.53,10.54,10.53,10.53,67404.0,8.042,8.0497,8.042,8.042,67404.0
2015-06-12 13:30:00,10.53,10.54,10.53,10.54,188388.0,8.042,8.0497,8.042,8.0497,188388.0
2015-06-12 13:40:00,10.54,10.54,10.53,10.53,73232.0,8.0497,8.0497,8.042,8.042,73232.0
2015-06-12 13:50:00,10.53,10.54,10.52,10.52,85928.0,8.042,8.0497,8.0344,8.0344,85928.0
2015-06-12 14:00:00,10.52,10.52,10.51,10.51,33124.0,8.0344,8.0344,8.0268,8.0268,33124.0
2015-06-12 14:10:00,10.51,10.51,10.5,10.5,31252.0,8.0268,8.0268,8.0191,8.0191,31252.0
2015-06-12 14:20:00,10.5,10.51,10.5,10.51,94136.0,8.0191,8.0268,8.0191,8.0268,94136.0
2015-06-12 14:30:00,10.51,10.51,10.5,10.5,112116.0,8.0268,8.0268,8.0191,8.0191,112116.0
2015-06-12 14:40:00,10.5,10.5,10.49,10.5,124240.0,8.0191,8.0191,8.0115,8.0191,124240.0
2015-06-12 14:50:00,10.5,10.51,10.49,10.5,110980.0,8.0191,8.0268,8.0115,8.0191,110980.0
2015-06-12 15:00:00,10.5,10.51,10.5,10.51,87208.0,8.0191,8.0268,8.0191,8.0268,87208.0
2015-06-12 15:10:00,10.5,10.51,10.5,10.5,54904.0,8.0191,8.0268,8.0191,8.0191,54904.0
2015-06-12 15:20:00,10.5,10.51,10.5,10.5,94108.0,8.0191,8.0268,8.0191,8.0191,94108.0
2015-06-12 15:30:00,10.5,10.52,10.5,10.51,118088.0,8.0191,8.0344,8.0191,8.0268,118088.0
2015-06-12 15:40:00,10.51,10.52,10.51,10.52,94396.0,8.0268,8.0344,8.0268,8.0344,94396.0
2015-06-12 15:50:00,10.51,10.52,10.51,10.51,297116.0,8.0268,8.0344,8.0268,8.0268,297116.0
2015-06-15 09:30:00,10.45,10.45,10.38,10.38,176796.0,7.9809,7.9809,7.9275,7.9275,176796.0
2015-06-15 09:40:00,10.39,10.4,10.34,10.35,199752.0,7.9351,7.9427,7.8969,7.9046,199752.0
2015-06-15 09:50:00,10.35,10.36,10.34,10.35,106708.0,7.9046,7.9122,7.8969,7.9046,106708.0
2015-06-15 10:00:00,10.35,10.38,10.35,10.38,163704.0,7.9046,7.9275,7.9046,7.9275,163704.0
2015-06-15 10:10:00,10.38,10.41,10.37,10.4,163960.0,7.9275,7.9504,7.9198,7.9427,163960.0
2015-06-15 10:20:00,10.4,10.41,10.4,10.4,129596.0,7.9427,7.9504,7.9427,7.9427,129596.0
2015-06-15 10:30:00,10.4,10.41,10.39,10.4,179636.0,7.9427,7.9504,7.9351,7.9427,179636.0
2015-06-15 10:40:00,10.4,10.41,10.4,10.41,118400.0,7.9427,7.9504,7.9427,7.9504,118400.0
2015-06-15 10:50:00,10.41,10.42,10.41,10.41,51600.0,7.9504,7.958,7.9504,7.9504,51600.0
2015-06-15 11:00:00,10.42,10.44,10.42,10.43,71520.0,7.958,7.9733,7.958,7.9657,71520.0
2015-06-15 11:10:00,10.44,10.46,10.44,10.45,60508.0,7.9733,7.9886,7.9733,7.9809,60508.0
2015-06-15 11:20:00,10.45,10.45,10.41,10.41,100624.0,7.9809,7.9809,7.9504,7.9504,100624.0
2015-06-15 11:30:00,10.41,10.43,10.4,10.42,146588.0,7.9504,7.9657,7.9427,7.958,146588.0
2015-06-15 11:40:00,10.42,10.46,10.42,10.46,78144.0,7.958,7.9886,7.958,7.9886,78144.0
2015-06-15 11:50:00,10.46,10.46,10.43,10.43,77780.0,7.9886,7.9886,7.9657,7.9657,77780.0
2015-06-15 12:00:00,10.44,10.46,10.43,10.45,62456.0,7.9733,7.9886,7.9657,7.9809,62456.0
2015-06-15 12:10:00,10.45,10.46,10.45,10.45,35288.0,7.9809,7.9886,7.9809,7.9809,35288.0
2015-06-15 12:20:00,10.46,10.46,10.44,10.45,62368.0,7.9886,7.9886,7.9733,7.9809,62368.0
2015-06-15 12:30:00,10.44,10.46,10.44,10.46,38768.0,7.9733,7.9886,7.9733,7.9886,38768.0
2015-06-15 12:40:00,10.46,10.47,10.45,10.47,47900.0,7.9886,7.9962,7.9809,7.9962,47900.0
2015-06-15 12:50:00,10.48,10.48,10.46,10.47,55436.0,8.0038,8.0038,7.9886,7.9962,55436.0
2015-06-15 13:00:00,10.47,10.47,10.46,10.47,43324.0,7.9962,7.9962,7.9886,7.9962,43324.0
2015-06-15 13:10:00,10.47,10.48,10.47,10.47,67460.0,7.9962,8.0038,7.9962,7.9962,67460.0
2015-06-15 13:20:00,10.47,10.48,10.46,10.47,60340.0,7.9962,8.0038,7.9886,7.9962,60340.0
2015-06-15 13:30:00,10.47,10.47,10.46,10.46,68804.0,7.9962,7.9962,7.9886,7.9886,68804.0
2015-06-15 13:40:00,10.46,10.46,10.42,10.43,205336.0,7.9886,7.9886,7.958,7.9657,205336.0
2015-06-15 13:50:00,10.43,10.46,10.42,10.44,94856.0,7.9657,7.9886,7.958,7.9733,94856.0
2015-06-15 14:00:00,10.45,10.47,10.45,10.46,72624.0,7.9809,7.9962,7.9809,7.9886,72624.0
2015-06-15 14:10:00,10.46,10.47,10.46,10.46,78188.0,7.9886,7.9962,7.9886,7.9886,78188.0
2015-06-15 14:20:00,10.46,10.47,10.46,10.46,43800.0,7.9886,7.9962,7.9886,7.9886,43800.0
2015-06-15 14:30:00,10.46,10.46,10.44,10.46,62300.0,7.9886,7.9886,7.9733,7.9886,62300.0
2015-06-15 14:40:00,10.45,10.46,10.45,10.46,55728.0,7.9809,7.9886,7.9809,7.9886,55728.0
2015-06-15 14:50:00,10.46,10.46,10.45,10.46,111116.0,7.9886,7.9886,7.9809,7.9886,111116.0
2015-06-15 15:00:00,10.46,10.47,10.46,10.47,162400.0,7.9886,7.9962,7.9886,7.9962,162400.0
2015-06-15 15:10:00,10.46,10.47,10.46,10.47,112164.0,7.9886,7.9962,7.9886,7.9962,112164.0
2015-06-15 15:20:00,10.47,10.47,10.46,10.47,145980.0,7.9962,7.9962,7.9886,7.9962,145980.0
2015-06-15 15:30:00,10.47,10.47,10.47,10.47,118428.0,7.9962,7.9962,7.9962,7.9962,118428.0
2015-06-15 15:40:00,10.47,10.49,10.47,10.48,150080.0,7.9962,8.0115,7.9962,8.0038,150080.0
2015-06-15 15:50:00,10.47,10.48,10.47,10.47,362340.0,7.9962,8.0038,7.9962,7.9962,362340.0
2015-06-16 09:30:00,10.44,10.49,10.39,10.49,134324.0,7.9733,8.0115,7.9351,8.0115,134324.0
2015-06-16 09:40:00,10.49,10.5,10.46,10.46,86068.0,8.0115,8.0191,7.9886,7.9886,86068.0
2015-06-16 09:50:00,10.46,10.47,10.45,10.45,62628.0,7.9886,7.9962,7.9809,7.9809,62628.0
2015-06-16 10:00:00,10.45,10.49,10.45,10.47,199464.0,7.9809,8.0115,7.9809,7.9962,199464.0
2015-06-16 10:10:00,10.47,10.48,10.46,10.46,168264.0,7.9962,8.0038,7.9886,7.9886,168264.0
2015-06-16 10:20:00,10.46,10.49,10.46,10.47,100752.0,7.9886,8.0115,7.9886,7.9962,100752.0
2015-06-16 10:30:00,10.47,10.47,10.44,10.44,160632.0,7.9962,7.9962,7.9733,7.9733,160632.0
2015-06-16 10:40:00,10.44,10.46,10.44,10.46,127812.0,7.9733,7.9886,7.9733,7.9886,127812.0
2015-06-16 10:50:00,10.46,10.47,10.43,10.44,140300.0,7.9886,7.9962,7.9657,7.9733,140300.0
2015-06-16 11:00:00,10.43,10.49,10.43,10.48,55604.0,7.9657,8.0115,7.9657,8.0038,55604.0
2015-06-16 11:10:00,10.48,10.5,10.46,10.46,117380.0,8.0038,8.0191,7.9886,7.9886,117380.0
2015-06-16 11:20:00,10.46,10.46,10.45,10.46,208116.0,7.9886,7.9886,7.9809,7.9886,208116.0
2015-06-16 11:30:00,10.46,10.47,10.46,10.47,66676.0,7.9886,7.9962,7.9886,7.9962,66676.0
2015-06-16 11:40:00,10.47,10.49,10.47,10.49,41088.0,7.9962,8.0115,7.9962,8.0115,41088.0
2015-06-16 11:50:00,10.49,10.49,10.48,10.49,65636.0,8.0115,8.0115,8.0038,8.0115,65636.0
2015-06-16 12:00:00,10.49,10.49,10.48,10.49,33516.0,8.0115,8.0115,8.0038,8.0115,33516.0
2015-06-16 12:10:00,10.49,10.49,10.48,10.49,51176.0,8.0115,8.0115,8.0038,8.0115,51176.0
2015-06-16 12:20:00,10.49,10.49,10.49,10.49,57984.0,8.0115,8.0115,8.0115,8.0115,57984.0
2015-06-16 12:30:00,10.49,10.51,10.49,10.51,64036.0,8.0115,8.0268,8.0115,8.0268,64036.0
2015-06-16 12:40:00,10.51,10.51,10.5,10.5,46172.0,8.0268,8.0268,8.0191,8.0191,46172.0
2015-06-16 12:50:00,10.5,10.51,10.5,10.51,59648.0,8.0191,8.0268,8.0191,8.0268,59648.0
2015-06-16 13:00:00,10.5,10.51,10.49,10.49,46460.0,8.0191,8.0268,8.0115,8.0115,46460.0
2015-06-16 13:10:00,10.49,10.49,10.48,10.48,39028.0,8.0115,8.0115,8.0038,8.0038,39028.0
2015-06-16 13:20:00,10.48,10.49,10.48,10.49,57908.0,8.0038,8.0115,8.0038,8.0115,57908.0
2015-06-16 13:30:00,10.49,10.5,10.49,10.49,70300.0,8.0115,8.0191,8.0115,8.0115,70300.0
2015-06-16 13:40:00,10.49,10.5,10.49,10.49,40888.0,8.0115,8.0191,8.0115,8.0115,40888.0
2015-06-16 13:50:00,10.49,10.51,10.49,10.5,59808.0,8.0115,8.0268,8.0115,8.0191,59808.0
2015-06-16 14:00:00,10.5,10.51,10.5,10.51,79044.0,8.0191,8.0268,8.0191,8.0268,79044.0
2015-06-16 14:10:00,10.51,10.51,10.49,10.49,143940.0,8.0268,8.0268,8.0115,8.0115,143940.0
2015-06-16 14:20:00,10.49,10.51,10.49,10.51,74676.0,8.0115,8.0268,8.0115,8.0268,74676.0
2015-06-16 14:30:00,10.5,10.51,10.5,10.51,55644.0,8.0191,8.0268,8.0191,8.0268,55644.0
2015-06-16 14:40:00,10.51,10.52,10.5,10.52,62608.0,8.0268,8.0344,8.0191,8.0344,62608.0
2015-06-16 14:50:00,10.52,10.53,10.52,10.53,84892.0,8.0344,8.042,8.0344,8.042,84892.0
2015-06-16 15:00:00,10.53,10.53,10.52,10.53,150756.0,8.042,8.042,8.0344,8.042,150756.0
2015-06-16 15:10:00,10.53,10.54,10.53,10.53,111976.0,8.042,8.0497,8.042,8.042,111976.0
2015-06-16 15:20:00,10.53,10.55,10.53,10.54,147868.0,8.042,8.0573,8.042,8.0497,147868.0
2015-06-16 15:30:00,10.55,10.55,10.53,10.53,186756.0,8.0573,8.0573,8.042,8.042,186756.0
2015-06-16 15:40:00,10.53,10.53,10.52,10.53,211524.0,8.042,8.042,8.0344,8.042,211524.0
2015-06-16 15:50:00,10.53,10.54,10.53,10.54,345728.0,8.042,8.0497,8.042,8.0497,345728.0
2015-06-17 09:30:00,10.56,10.62,10.54,10.62,94644.0,8.0649,8.1108,8.0497,8.1108,94644.0
2015-06-17 09:40:00,10.61,10.62,10.6,10.61,68172.0,8.1031,8.1108,8.0955,8.1031,68172.0
2015-06-17 09:50:00,10.61,10.61,10.58,10.6,25124.0,8.1031,8.1031,8.0802,8.0955,25124.0
2015-06-17 10:00:00,10.6,10.61,10.56,10.56,156764.0,8.0955,8.1031,8.0649,8.0649,156764.0
2015-06-17 10:10:00,10.56,10.57,10.55,10.56,183752.0,8.0649,8.0726,8.0573,8.0649,183752.0
2015-06-17 10:20:00,10.55,10.56,10.55,10.56,139812.0,8.0573,8.0649,8.0573,8.0649,139812.0
2015-06-17 10:30:00,10.56,10.58,10.56,10.58,62560.0,8.0649,8.0802,8.0649,8.0802,62560.0
2015-06-17 10:40:00,10.58,10.61,10.58,10.61,74796.0,8.0802,8.1031,8.0802,8.1031,74796.0
2015-06-17 10:50:00,10.61,10.62,10.6,10.61,83436.0,8.1031,8.1108,8.0955,8.1031,83436.0
2015-06-17 11:00:00,10.61,10.62,10.61,10.61,128628.0,8.1031,8.1108,8.1031,8.1031,128628.0
2015-06-17 11:10:00,10.61,10.61,10.61,10.61,60628.0,8.1031,8.1031,8.1031,8.1031,60628.0
2015-06-17 11:20:00,10.61,10.61,10.58,10.58,47560.0,8.1031,8.1031,8.0802,8.0802,47560.0
2015-06-17 11:30:00,10.58,10.59,10.58,10.58,129544.0,8.0802,8.0879,8.0802,8.0802,129544.0
2015-06-17 11:40:00,10.58,10.59,10.57,10.58,468516.0,8.0802,8.0879,8.0726,8.0802,468516.0
2015-06-17 11:50:00,10.58,10.62,10.58,10.62,402076.0,8.0802,8.1108,8.0802,8.1108,402076.0
2015-06-17 12:00:00,10.61,10.61,10.59,10.6,370792.0,8.1031,8.1031,8.0879,8.0955,370792.0
2015-06-17 12:10:00,10.6,10.6,10.58,10.59,53384.0,8.0955,8.0955,8.0802,8.0879,53384.0
2015-06-17 12:20:00,10.58,10.59,10.58,10.59,27200.0,8.0802,8.0879,8.0802,8.0879,27200.0
2015-06-17 12:30:00,10.59,10.59,10.57,10.58,127356.0,8.0879,8.0879,8.0726,8.0802,127356.0
2015-06-17 12:40:00,10.57,10.58,10.55,10.55,62008.0,8.0726,8.0802,8.0573,8.0573,62008.0
2015-06-17 12:50:00,10.54,10.54,10.53,10.54,98124.0,8.0497,8.0497,8.042,8.0497,98124.0
2015-06-17 13:00:00,10.54,10.54,10.53,10.54,126612.0,8.0497,8.0497,8.042,8.0497,126612.0
2015-06-17 13:10:00,10.54,10.57,10.54,10.57,158872.0,8.0497,8.0726,8.0497,8.0726,158872.0
2015-06-17 13:20:00,10.56,10.57,10.56,10.56,38780.0,8.0649,8.0726,8.0649,8.0649,38780.0
2015-06-17 13:30:00,10.56,10.57,10.55,10.57,94624.0,8.0649,8.0726,8.0573,8.0726,94624.0
2015-06-17 13:40:00,10.58,10.58,10.56,10.56,65548.0,8.0802,8.0802,8.0649,8.0649,65548.0
2015-06-17 13:50:00,10.56,10.59,10.55,10.57,96880.0,8.0649,8.0879,8.0573,8.0726,96880.0
2015-06-17 14:00:00,10.57,10.64,10.54,10.63,211792.0,8.0726,8.126,8.0497,8.1184,211792.0
2015-06-17 14:10:00,10.63,10.63,10.6,10.6,117388.0,8.1184,8.1184,8.0955,8.0955,117388.0
2015-06-17 14:20:00,10.6,10.6,10.57,10.59,137540.0,8.0955,8.0955,8.0726,8.0879,137540.0
2015-06-17 14:30:00,10.59,10.63,10.59,10.63,79748.0,8.0879,8.1184,8.0879,8.1184,79748.0
2015-06-17 14:40:00,10.63,10.66,10.63,10.65,194408.0,8.1184,8.1413,8.1184,8.1337,194408.0
2015-06-17 14:50:00,10.65,10.67,10.64,10.66,172640.0,8.1337,8.1489,8.126,8.1413,172640.0
2015-06-17 15:00:00,10.66,10.66,10.63,10.63,95652.0,8.1413,8.1413,8.1184,8.1184,95652.0
2015-06-17 15:10:00,10.63,10.65,10.63,10.65,105432.0,8.1184,8.1337,8.1184,8.1337,105432.0
2015-06-17 15:20:00,10.65,10.66,10.65,10.65,118464.0,8.1337,8.1413,8.1337,8.1337,118464.0
2015-06-17 15:30:00,10.65,10.68,10.65,10.68,298188.0,8.1337,8.1566,8.1337,8.1566,298188.0
2015-06-17 15:40:00,10.68,10.69,10.67,10.68,486276.0,8.1566,8.1642,8.1489,8.1566,486276.0
2015-06-17 15:50:00,10.68,10.69,10.67,10.68,1100084.0,8.1566,8.1642,8.1489,8.1566,1100084.0
2015-06-18 09:30:00,10.72,10.75,10.69,10.7,160636.0,8.1871,8.21,8.1642,8.1719,160636.0
2015-06-18 09:40:00,10.7,10.76,10.69,10.74,259524.0,8.1719,8.2177,8.1642,8.2024,259524.0
2015-06-18 09:50:00,10.74,10.75,10.72,10.74,170456.0,8.2024,8.21,8.1871,8.2024,170456.0
2015-06-18 10:00:00,10.74,10.8,10.73,10.79,332708.0,8.2024,8.2482,8.1948,8.2406,332708.0
2015-06-18 10:10:00,10.79,10.81,10.79,10.8,289684.0,8.2406,8.2559,8.2406,8.2482,289684.0
2015-06-18 10:20:00,10.8,10.81,10.8,10.81,303472.0,8.2482,8.2559,8.2482,8.2559,303472.0
2015-06-18 10:30:00,10.81,10.81,10.8,10.81,138520.0,8.2559,8.2559,8.2482,8.2559,138520.0
2015-06-18 10:40:00,10.81,10.82,10.79,10.81,232404.0,8.2559,8.2635,8.2406,8.2559,232404.0
2015-06-18 10:50:00,10.81,10.84,10.81,10.84,199432.0,8.2559,8.2788,8.2559,8.2788,199432.0
2015-06-18 11:00:00,10.84,10.85,10.83,10.84,176424.0,8.2788,8.2864,8.2711,8.2788,176424.0
2015-06-18 11:10:00,10.84,10.84,10.83,10.83,137744.0,8.2788,8.2788,8.2711,8.2711,137744.0
2015-06-18 11:20:00,10.83,10.84,10.82,10.84,143960.0,8.2711,8.2788,8.2635,8.2788,143960.0
2015-06-18 11:30:00,10.84,10.84,10.83,10.84,150956.0,8.2788,8.2788,8.2711,8.2788,150956.0
2015-06-18 11:40:00,10.84,10.85,10.84,10.84,270496.0,8.2788,8.2864,8.2788,8.2788,270496.0
2015-06-18 11:50:00,10.84,10.84,10.81,10.81,128648.0,8.2788,8.2788,8.2559,8.2559,128648.0
2015-06-18 12:00:00,10.81,10.81,10.81,10.81,129056.0,8.2559,8.2559,8.2559,8.2559,129056.0
2015-06-18 12:10:00,10.81,10.81,10.8,10.81,220688.0,8.2559,8.2559,8.2482,8.2559,220688.0
2015-06-18 12:20:00,10.81,10.84,10.81,10.82,426756.0,8.2559,8.2788,8.2559,8.2635,426756.0
2015-06-18 12:30:00,10.82,10.84,10.81,10.81,118012.0,8.2635,8.2788,8.2559,8.2559,118012.0
2015-06-18 12:40:00,10.82,10.82,10.8,10.8,130016.0,8.2635,8.2635,8.2482,8.2482,130016.0
2015-06-18 12:50:00,10.8,10.81,10.8,10.8,65148.0,8.2482,8.2559,8.2482,8.2482,65148.0
2015-06-18 13:00:00,10.8,10.81,10.79,10.79,103772.0,8.2482,8.2559,8.2406,8.2406,103772.0
2015-06-18 13:10:00,10.79,10.81,10.78,10.78,119660.0,8.2406,8.2559,8.233,8.233,119660.0
2015-06-18 13:20:00,10.78,10.79,10.78,10.79,115828.0,8.233,8.2406,8.233,8.2406,115828.0
2015-06-18 13:30:00,10.79,10.79,10.78,10.79,62404.0,8.2406,8.2406,8.233,8.2406,62404.0
2015-06-18 13:40:00,10.79,10.79,10.78,10.79,85168.0,8.2406,8.2406,8.233,8.2406,85168.0
2015-06-18 13:50:00,10.79,10.81,10.79,10.81,166744.0,8.2406,8.2559,8.2406,8.2559,166744.0
2015-06-18 14:00:00,10.81,10.81,10.81,10.81,101448.0,8.2559,8.2559,8.2559,8.2559,101448.0
2015-06-18 14:10:00,10.81,10.81,10.8,10.81,123016.0,8.2559,8.2559,8.2482,8.2559,123016.0
2015-06-18 14:20:00,10.81,10.82,10.81,10.81,158080.0,8.2559,8.2635,8.2559,8.2559,158080.0
2015-06-18 14:30:00,10.81,10.83,10.81,10.82,134200.0,8.2559,8.2711,8.2559,8.2635,134200.0
2015-06-18 14:40:00,10.82,10.84,10.82,10.84,175872.0,8.2635,8.2788,8.2635,8.2788,175872.0
2015-06-18 14:50:00,10.84,10.85,10.83,10.85,159448.0,8.2788,8.2864,8.2711,8.2864,159448.0
2015-06-18 15:00:00,10.85,10.85,10.83,10.84,143964.0,8.2864,8.2864,8.2711,8.2788,143964.0
2015-06-18 15:10:00,10.84,10.85,10.84,10.85,175420.0,8.2788,8.2864,8.2788,8.2864,175420.0
2015-06-18 15:20:00,10.84,10.86,10.84,10.86,238932.0,8.2788,8.2941,8.2788,8.2941,238932.0
2015-06-18 15:30:00,10.86,10.86,10.85,10.85,233360.0,8.2941,8.2941,8.2864,8.2864,233360.0
2015-06-18 15:40:00,10.85,10.87,10.85,10.86,352492.0,8.2864,8.3017,8.2864,8.2941,352492.0
2015-06-18 15:50:00,10.86,10.86,10.84,10.85,665812.0,8.2941,8.2941,8.2788,8.2864,665812.0
2015-06-19 09:30:00,10.84,10.85,10.74,10.74,1887100.0,8.2788,8.2864,8.2024,8.2024,1887100.0
2015-06-19 09:40:00,10.74,10.76,10.72,10.75,119444.0,8.2024,8.2177,8.1871,8.21,119444.0
2015-06-19 09:50:00,10.74,10.78,10.74,10.76,143700.0,8.2024,8.233,8.2024,8.2177,143700.0
2015-06-19 10:00:00,10.76,10.77,10.74,10.75,118460.0,8.2177,8.2253,8.2024,8.21,118460.0
2015-06-19 10:10:00,10.75,10.77,10.74,10.76,112440.0,8.21,8.2253,8.2024,8.2177,112440.0
2015-06-19 10:20:00,10.76,10.78,10.75,10.76,80448.0,8.2177,8.233,8.21,8.2177,80448.0
2015-06-19 10:30:00,10.76,10.77,10.75,10.75,89452.0,8.2177,8.2253,8.21,8.21,89452.0
2015-06-19 10:40:00,10.75,10.77,10.75,10.77,98936.0,8.21,8.2253,8.21,8.2253,98936.0
2015-06-19 10:50:00,10.77,10.77,10.75,10.76,60252.0,8.2253,8.2253,8.21,8.2177,60252.0
2015-06-19 11:00:00,10.76,10.79,10.76,10.78,120972.0,8.2177,8.2406,8.2177,8.233,120972.0
2015-06-19 11:10:00,10.78,10.79,10.78,10.78,86188.0,8.233,8.2406,8.233,8.233,86188.0
2015-06-19 11:20:00,10.78,10.79,10.77,10.78,100616.0,8.233,8.2406,8.2253,8.233,100616.0
2015-06-19 11:30:00,10.78,10.8,10.78,10.79,147268.0,8.233,8.2482,8.233,8.2406,147268.0
2015-06-19 11:40:00,10.79,10.81,10.79,10.8,116288.0,8.2406,8.2559,8.2406,8.2482,116288.0
2015-06-19 11:50:00,10.8,10.8,10.78,10.79,264268.0,8.2482,8.2482,8.233,8.2406,264268.0
2015-06-19 12:00:00,10.79,10.8,10.79,10.8,272776.0,8.2406,8.2482,8.2406,8.2482,272776.0
2015-06-19 12:10:00,10.8,10.8,10.79,10.79,41192.0,8.2482,8.2482,8.2406,8.2406,41192.0
2015-06-19 12:20:00,10.79,10.8,10.79,10.79,55440.0,8.2406,8.2482,8.2406,8.2406,55440.0
2015-06-19 12:30:00,10.79,10.79,10.78,10.78,24176.0,8.2406,8.2406,8.233,8.233,24176.0
2015-06-19 12:40:00,10.78,10.78,10.77,10.77,30500.0,8.233,8.233,8.2253,8.2253,30500.0
2015-06-19 12:50:00,10.77,10.77,10.75,10.76,53576.0,8.2253,8.2253,8.21,8.2177,53576.0
2015-06-19 13:00:00,10.75,10.76,10.75,10.75,88236.0,8.21,8.2177,8.21,8.21,88236.0
2015-06-19 13:10:00,10.75,10.77,10.75,10.76,50476.0,8.21,8.2253,8.21,8.2177,50476.0
2015-06-19 13:20:00,10.76,10.78,10.76,10.77,53752.0,8.2177,8.233,8.2177,8.2253,53752.0
2015-06-19 13:30:00,10.78,10.78,10.77,10.77,57140.0,8.233,8.233,8.2253,8.2253,57140.0
2015-06-19 13:40:00,10.77,10.77,10.76,10.77,40464.0,8.2253,8.2253,8.2177,8.2253,40464.0
2015-06-19 13:50:00,10.77,10.78,10.76,10.77,63716.0,8.2253,8.233,8.2177,8.2253,63716.0
2015-06-19 14:00:00,10.77,10.77,10.76,10.76,48600.0,8.2253,8.2253,8.2177,8.2177,48600.0
2015-06-19 14:10:00,10.76,10.76,10.75,10.76,84148.0,8.2177,8.2177,8.21,8.2177,84148.0
2015-06-19 14:20:00,10.76,10.76,10.74,10.74,70780.0,8.2177,8.2177,8.2024,8.2024,70780.0
2015-06-19 14:30:00,10.74,10.76,10.74,10.75,109804.0,8.2024,8.2177,8.2024,8.21,109804.0
2015-06-19 14:40:00,10.75,10.75,10.74,10.74,79332.0,8.21,8.21,8.2024,8.2024,79332.0
2015-06-19 14:50:00,10.74,10.75,10.74,10.74,77496.0,8.2024,8.21,8.2024,8.2024,77496.0
2015-06-19 15:00:00,10.75,10.75,10.74,10.75,113796.0,8.21,8.21,8.2024,8.21,113796.0
2015-06-19 15:10:00,10.75,10.75,10.74,10.74,236756.0,8.21,8.21,8.2024,8.2024,236756.0
2015-06-19 15:20:00,10.74,10.75,10.74,10.74,234968.0,8.2024,8.21,8.2024,8.2024,234968.0
2015-06-19 15:30:00,10.74,10.76,10.74,10.75,154948.0,8.2024,8.2177,8.2024,8.21,154948.0
2015-06-19 15:40:00,10.75,10.77,10.75,10.77,198456.0,8.21,8.2253,8.21,8.2253,198456.0
2015-06-19 15:50:00,10.77,10.78,10.74,10.74,660436.0,8.2253,8.233,8.2024,8.2024,660436.0
2015-06-22 09:30:00,10.83,10.83,10.75,10.8,221256.0,8.2711,8.2711,8.21,8.2482,221256.0
2015-06-22 09:40:00,10.81,10.84,10.8,10.84,182864.0,8.2559,8.2788,8.2482,8.2788,182864.0
2015-06-22 09:50:00,10.84,10.87,10.84,10.86,198652.0,8.2788,8.3017,8.2788,8.2941,198652.0
2015-06-22 10:00:00,10.86,10.86,10.84,10.85,82216.0,8.2941,8.2941,8.2788,8.2864,82216.0
2015-06-22 10:10:00,10.85,10.85,10.81,10.81,75004.0,8.2864,8.2864,8.2559,8.2559,75004.0
2015-06-22 10:20:00,10.81,10.81,10.79,10.8,78800.0,8.2559,8.2559,8.2406,8.2482,78800.0
2015-06-22 10:30:00,10.8,10.81,10.79,10.81,183056.0,8.2482,8.2559,8.2406,8.2559,183056.0
2015-06-22 10:40:00,10.81,10.83,10.8,10.8,94680.0,8.2559,8.2711,8.2482,8.2482,94680.0
2015-06-22 10:50:00,10.8,10.83,10.79,10.82,86028.0,8.2482,8.2711,8.2406,8.2635,86028.0
2015-06-22 11:00:00,10.82,10.83,10.81,10.81,113224.0,8.2635,8.2711,8.2559,8.2559,113224.0
2015-06-22 11:10:00,10.81,10.82,10.81,10.81,90520.0,8.2559,8.2635,8.2559,8.2559,90520.0
2015-06-22 11:20:00,10.81,10.83,10.81,10.83,93276.0,8.2559,8.2711,8.2559,8.2711,93276.0
2015-06-22 11:30:00,10.83,10.85,10.83,10.84,126416.0,8.2711,8.2864,8.2711,8.2788,126416.0
2015-06-22 11:40:00,10.84,10.84,10.83,10.83,65964.0,8.2788,8.2788,8.2711,8.2711,65964.0
2015-06-22 11:50:00,10.83,10.83,10.82,10.82,82976.0,8.2711,8.2711,8.2635,8.2635,82976.0
2015-06-22 12:00:00,10.81,10.83,10.8,10.8,63732.0,8.2559,8.2711,8.2482,8.2482,63732.0
2015-06-22 12:10:00,10.8,10.83,10.8,10.81,70532.0,8.2482,8.2711,8.2482,8.2559,70532.0
2015-06-22 12:20:00,10.81,10.81,10.79,10.8,123064.0,8.2559,8.2559,8.2406,8.2482,123064.0
2015-06-22 12:30:00,10.79,10.81,10.79,10.81,49864.0,8.2406,8.2559,8.2406,8.2559,49864.0
2015-06-22 12:40:00,10.8,10.81,10.8,10.81,63600.0,8.2482,8.2559,8.2482,8.2559,63600.0
2015-06-22 12:50:00,10.81,10.82,10.81,10.81,74388.0,8.2559,8.2635,8.2559,8.2559,74388.0
2015-06-22 13:00:00,10.81,10.81,10.8,10.81,73264.0,8.2559,8.2559,8.2482,8.2559,73264.0
2015-06-22 13:10:00,10.81,10.81,10.8,10.81,55376.0,8.2559,8.2559,8.2482,8.2559,55376.0
2015-06-22 13:20:00,10.81,10.81,10.8,10.8,47172.0,8.2559,8.2559,8.2482,8.2482,47172.0
2015-06-22 13:30:00,10.8,10.82,10.8,10.81,97800.0,8.2482,8.2635,8.2482,8.2559,97800.0
2015-06-22 13:40:00,10.81,10.82,10.81,10.81,78136.0,8.2559,8.2635,8.2559,8.2559,78136.0
2015-06-22 13:50:00,10.81,10.82,10.8,10.81,96280.0,8.2559,8.2635,8.2482,8.2559,96280.0
2015-06-22 14:00:00,10.81,10.83,10.81,10.82,86928.0,8.2559,8.2711,8.2559,8.2635,86928.0
2015-06-22 14:10:00,10.82,10.84,10.81,10.84,96548.0,8.2635,8.2788,8.2559,8.2788,96548.0
2015-06-22 14:20:00,10.84,10.85,10.84,10.85,161440.0,8.2788,8.2864,8.2788,8.2864,161440.0
2015-06-22 14:30:00,10.85,10.86,10.85,10.85,143484.0,8.2864,8.2941,8.2864,8.2864,143484.0
2015-06-22 14:40:00,10.85,10.87,10.85,10.87,278360.0,8.2864,8.3017,8.2864,8.3017,278360.0
2015-06-22 14:50:00,10.87,10.88,10.86,10.86,119308.0,8.3017,8.3093,8.2941,8.2941,119308.0
2015-06-22 15:00:00,10.86,10.86,10.85,10.85,105496.0,8.2941,8.2941,8.2864,8.2864,105496.0
2015-06-22 15:10:00,10.85,10.85,10.83,10.84,66972.0,8.2864,8.2864,8.2711,8.2788,66972.0
2015-06-22 15:20:00,10.84,10.85,10.84,10.84,128068.0,8.2788,8.2864,8.2788,8.2788,128068.0
2015-06-22 15:30:00,10.84,10.86,10.84,10.85,172864.0,8.2788,8.2941,8.2788,8.2864,172864.0
2015-06-22 15:40:00,10.85,10.86,10.84,10.85,180576.0,8.2864,8.2941,8.2788,8.2864,180576.0
2015-06-22 15:50:00,10.85,10.85,10.83,10.84,503968.0,8.2864,8.2864,8.2711,8.2788,503968.0
2015-06-23 09:30:00,10.88,10.88,10.83,10.83,194020.0,8.3093,8.3093,8.2711,8.2711,194020.0
2015-06-23 09:40:00,10.83,10.85,10.83,10.85,46876.0,8.2711,8.2864,8.2711,8.2864,46876.0
2015-06-23 09:50:00,10.85,10.86,10.82,10.83,114800.0,8.2864,8.2941,8.2635,8.2711,114800.0
2015-06-23 10:00:00,10.83,10.85,10.82,10.83,56800.0,8.2711,8.2864,8.2635,8.2711,56800.0
2015-06-23 10:10:00,10.84,10.84,10.8,10.8,58976.0,8.2788,8.2788,8.2482,8.2482,58976.0
2015-06-23 10:20:00,10.81,10.81,10.8,10.8,61328.0,8.2559,8.2559,8.2482,8.2482,61328.0
2015-06-23 10:30:00,10.8,10.81,10.79,10.8,50168.0,8.2482,8.2559,8.2406,8.2482,50168.0
2015-06-23 10:40:00,10.79,10.81,10.79,10.8,74856.0,8.2406,8.2559,8.2406,8.2482,74856.0
2015-06-23 10:50:00,10.8,10.81,10.8,10.8,102412.0,8.2482,8.2559,8.2482,8.2482,102412.0
2015-06-23 11:00:00,10.8,10.81,10.79,10.81,49176.0,8.2482,8.2559,8.2406,8.2559,49176.0
2015-06-23 11:10:00,10.81,10.81,10.79,10.8,56416.0,8.2559,8.2559,8.2406,8.2482,56416.0
2015-06-23 11:20:00,10.8,10.8,10.78,10.78,24896.0,8.2482,8.2482,8.233,8.233,24896.0
2015-06-23 11:30:00,10.79,10.8,10.79,10.79,49220.0,8.2406,8.2482,8.2406,8.2406,49220.0
2015-06-23 11:40:00,10.79,10.8,10.79,10.79,43400.0,8.2406,8.2482,8.2406,8.2406,43400.0
2015-06-23 11:50:00,10.79,10.79,10.78,10.78,39960.0,8.2406,8.2406,8.233,8.233,39960.0
2015-06-23 12:00:00,10.78,10.79,10.78,10.78,39400.0,8.233,8.2406,8.233,8.233,39400.0
2015-06-23 12:10:00,10.78,10.79,10.78,10.79,65188.0,8.233,8.2406,8.233,8.2406,65188.0
2015-06-23 12:20:00,10.79,10.79,10.78,10.79,41384.0,8.2406,8.2406,8.233,8.2406,41384.0
2015-06-23 12:30:00,10.79,10.79,10.78,10.79,49000.0,8.2406,8.2406,8.233,8.2406,49000.0
2015-06-23 12:40:00,10.79,10.79,10.79,10.79,28008.0,8.2406,8.2406,8.2406,8.2406,28008.0
2015-06-23 12:50:00,10.79,10.79,10.77,10.77,46620.0,8.2406,8.2406,8.2253,8.2253,46620.0
2015-06-23 13:00:00,10.78,10.79,10.77,10.77,64440.0,8.233,8.2406,8.2253,8.2253,64440.0
2015-06-23 13:10:00,10.77,10.79,10.77,10.78,45260.0,8.2253,8.2406,8.2253,8.233,45260.0
2015-06-23 13:20:00,10.78,10.78,10.77,10.78,44936.0,8.233,8.233,8.2253,8.233,44936.0
2015-06-23 13:30:00,10.78,10.79,10.78,10.79,57996.0,8.233,8.2406,8.233,8.2406,57996.0
2015-06-23 13:40:00,10.79,10.79,10.78,10.78,64648.0,8.2406,8.2406,8.233,8.233,64648.0
2015-06-23 13:50:00,10.79,10.79,10.78,10.79,41436.0,8.2406,8.2406,8.233,8.2406,41436.0
2015-06-23 14:00:00,10.79,10.79,10.78,10.78,65636.0,8.2406,8.2406,8.233,8.233,65636.0
2015-06-23 14:10:00,10.78,10.78,10.77,10.77,53088.0,8.233,8.233,8.2253,8.2253,53088.0
2015-06-23 14:20:00,10.78,10.79,10.77,10.78,52424.0,8.233,8.2406,8.2253,8.233,52424.0
2015-06-23 14:30:00,10.78,10.79,10.77,10.79,176204.0,8.233,8.2406,8.2253,8.2406,176204.0
2015-06-23 14:40:00,10.79,10.8,10.79,10.79,66748.0,8.2406,8.2482,8.2406,8.2406,66748.0
2015-06-23 14:50:00,10.79,10.8,10.79,10.8,64096.0,8.2406,8.2482,8.2406,8.2482,64096.0
2015-06-23 15:00:00,10.8,10.8,10.79,10.8,220260.0,8.2482,8.2482,8.2406,8.2482,220260.0
2015-06-23 15:10:00,10.8,10.81,10.8,10.8,227752.0,8.2482,8.2559,8.2482,8.2482,227752.0
2015-06-23 15:20:00,10.8,10.81,10.8,10.81,128320.0,8.2482,8.2559,8.2482,8.2559,128320.0
2015-06-23 15:30:00,10.81,10.81,10.8,10.8,143232.0,8.2559,8.2559,8.2482,8.2482,143232.0
2015-06-23 15:40:00,10.8,10.81,10.8,10.81,136544.0,8.2482,8.2559,8.2482,8.2559,136544.0
2015-06-23 15:50:00,10.81,10.81,10.8,10.81,234620.0,8.2559,8.2559,8.2482,8.2559,234620.0
2015-06-24 09:30:00,10.82,10.82,10.76,10.82,119772.0,8.2635,8.2635,8.2177,8.2635,119772.0
2015-06-24 09:40:00,10.81,10.85,10.81,10.83,36428.0,8.2559,8.2864,8.2559,8.2711,36428.0
2015-06-24 09:50:00,10.83,10.83,10.81,10.82,20420.0,8.2711,8.2711,8.2559,8.2635,20420.0
2015-06-24 10:00:00,10.83,10.83,10.79,10.8,107080.0,8.2711,8.2711,8.2406,8.2482,107080.0
2015-06-24 10:10:00,10.8,10.8,10.78,10.79,69244.0,8.2482,8.2482,8.233,8.2406,69244.0
2015-06-24 10:20:00,10.79,10.81,10.79,10.8,75796.0,8.2406,8.2559,8.2406,8.2482,75796.0
2015-06-24 10:30:00,10.8,10.82,10.79,10.81,68468.0,8.2482,8.2635,8.2406,8.2559,68468.0
2015-06-24 10:40:00,10.81,10.81,10.79,10.8,75080.0,8.2559,8.2559,8.2406,8.2482,75080.0
2015-06-24 10:50:00,10.8,10.8,10.79,10.8,55384.0,8.2482,8.2482,8.2406,8.2482,55384.0
2015-06-24 11:00:00,10.8,10.8,10.78,10.8,79724.0,8.2482,8.2482,8.233,8.2482,79724.0
2015-06-24 11:10:00,10.8,10.81,10.79,10.81,85508.0,8.2482,8.2559,8.2406,8.2559,85508.0
2015-06-24 11:20:00,10.8,10.81,10.79,10.8,90660.0,8.2482,8.2559,8.2406,8.2482,90660.0
2015-06-24 11:30:00,10.8,10.8,10.79,10.79,88792.0,8.2482,8.2482,8.2406,8.2406,88792.0
2015-06-24 11:40:00,10.79,10.8,10.79,10.79,41952.0,8.2406,8.2482,8.2406,8.2406,41952.0
2015-06-24 11:50:00,10.79,10.8,10.79,10.79,54676.0,8.2406,8.2482,8.2406,8.2406,54676.0
2015-06-24 12:00:00,10.79,10.8,10.78,10.79,52520.0,8.2406,8.2482,8.233,8.2406,52520.0
2015-06-24 12:10:00,10.78,10.8,10.78,10.79,73232.0,8.233,8.2482,8.233,8.2406,73232.0
2015-06-24 12:20:00,10.79,10.79,10.78,10.78,48880.0,8.2406,8.2406,8.233,8.233,48880.0
2015-06-24 12:30:00,10.78,10.79,10.78,10.79,37200.0,8.233,8.2406,8.233,8.2406,37200.0
2015-06-24 12:40:00,10.79,10.79,10.77,10.78,135892.0,8.2406,8.2406,8.2253,8.233,135892.0
2015-06-24 12:50:00,10.78,10.78,10.77,10.78,57192.0,8.233,8.233,8.2253,8.233,57192.0
2015-06-24 13:00:00,10.77,10.78,10.74,10.76,337212.0,8.2253,8.233,8.2024,8.2177,337212.0
2015-06-24 13:10:00,10.76,10.77,10.75,10.77,37636.0,8.2177,8.2253,8.21,8.2253,37636.0
2015-06-24 13:20:00,10.77,10.77,10.75,10.76,72384.0,8.2253,8.2253,8.21,8.2177,72384.0
2015-06-24 13:30:00,10.76,10.76,10.75,10.76,36836.0,8.2177,8.2177,8.21,8.2177,36836.0
2015-06-24 13:40:00,10.76,10.76,10.75,10.76,56088.0,8.2177,8.2177,8.21,8.2177,56088.0
2015-06-24 13:50:00,10.76,10.78,10.76,10.78,298844.0,8.2177,8.233,8.2177,8.233,298844.0
2015-06-24 14:00:00,10.78,10.78,10.77,10.77,98572.0,8.233,8.233,8.2253,8.2253,98572.0
2015-06-24 14:10:00,10.77,10.77,10.74,10.74,82228.0,8.2253,8.2253,8.2024,8.2024,82228.0
2015-06-24 14:20:00,10.74,10.76,10.74,10.76,86120.0,8.2024,8.2177,8.2024,8.2177,86120.0
2015-06-24 14:30:00,10.76,10.76,10.75,10.76,149244.0,8.2177,8.2177,8.21,8.2177,149244.0
2015-06-24 14:40:00,10.76,10.76,10.75,10.76,155488.0,8.2177,8.2177,8.21,8.2177,155488.0
2015-06-24 14:50:00,10.76,10.77,10.76,10.77,114584.0,8.2177,8.2253,8.2177,8.2253,114584.0
2015-06-24 15:00:00,10.77,10.77,10.76,10.76,95564.0,8.2253,8.2253,8.2177,8.2177,95564.0
2015-06-24 15:10:00,10.76,10.77,10.76,10.77,130616.0,8.2177,8.2253,8.2177,8.2253,130616.0
2015-06-24 15:20:00,10.77,10.79,10.77,10.78,170540.0,8.2253,8.2406,8.2253,8.233,170540.0
2015-06-24 15:30:00,10.78,10.79,10.77,10.77,185112.0,8.233,8.2406,8.2253,8.2253,185112.0
2015-06-24 15:40:00,10.77,10.77,10.77,10.77,134700.0,8.2253,8.2253,8.2253,8.2253,134700.0
2015-06-24 15:50:00,10.77,10.78,10.76,10.76,341680.0,8.2253,8.233,8.2177,8.2177,341680.0
2015-06-25 09:30:00,10.79,10.79,10.75,10.75,94408.0,8.2406,8.2406,8.21,8.21,94408.0
2015-06-25 09:40:00,10.75,10.75,10.71,10.74,191828.0,8.21,8.21,8.1795,8.2024,191828.0
2015-06-25 09:50:00,10.74,10.74,10.71,10.71,87288.0,8.2024,8.2024,8.1795,8.1795,87288.0
2015-06-25 10:00:00,10.72,10.73,10.71,10.72,97188.0,8.1871,8.1948,8.1795,8.1871,97188.0
2015-06-25 10:10:00,10.72,10.74,10.72,10.73,137544.0,8.1871,8.2024,8.1871,8.1948,137544.0
2015-06-25 10:20:00,10.73,10.74,10.71,10.72,47192.0,8.1948,8.2024,8.1795,8.1871,47192.0
2015-06-25 10:30:00,10.71,10.72,10.7,10.71,47256.0,8.1795,8.1871,8.1719,8.1795,47256.0
2015-06-25 10:40:00,10.71,10.72,10.71,10.71,52396.0,8.1795,8.1871,8.1795,8.1795,52396.0
2015-06-25 10:50:00,10.71,10.72,10.7,10.7,72416.0,8.1795,8.1871,8.1719,8.1719,72416.0
2015-06-25 11:00:00,10.7,10.72,10.7,10.71,64060.0,8.1719,8.1871,8.1719,8.1795,64060.0
2015-06-25 11:10:00,10.71,10.72,10.71,10.71,74940.0,8.1795,8.1871,8.1795,8.1795,74940.0
2015-06-25 11:20:00,10.71,10.74,10.71,10.72,99208.0,8.1795,8.2024,8.1795,8.1871,99208.0
2015-06-25 11:30:00,10.72,10.72,10.7,10.71,52468.0,8.1871,8.1871,8.1719,8.1795,52468.0
2015-06-25 11:40:00,10.71,10.71,10.7,10.71,21380.0,8.1795,8.1795,8.1719,8.1795,21380.0
2015-06-25 11:50:00,10.71,10.74,10.71,10.73,217188.0,8.1795,8.2024,8.1795,8.1948,217188.0
2015-06-25 12:00:00,10.73,10.74,10.72,10.73,37796.0,8.1948,8.2024,8.1871,8.1948,37796.0
2015-06-25 12:10:00,10.73,10.74,10.72,10.73,42780.0,8.1948,8.2024,8.1871,8.1948,42780.0
2015-06-25 12:20:00,10.73,10.73,10.71,10.71,42416.0,8.1948,8.1948,8.1795,8.1795,42416.0
2015-06-25 12:30:00,10.71,10.71,10.69,10.7,46256.0,8.1795,8.1795,8.1642,8.1719,46256.0
2015-06-25 12:40:00,10.7,10.7,10.69,10.7,51064.0,8.1719,8.1719,8.1642,8.1719,51064.0
2015-06-25 12:50:00,10.7,10.71,10.7,10.71,55008.0,8.1719,8.1795,8.1719,8.1795,55008.0
2015-06-25 13:00:00,10.72,10.72,10.71,10.72,55968.0,8.1871,8.1871,8.1795,8.1871,55968.0
2015-06-25 13:10:00,10.72,10.72,10.71,10.72,46248.0,8.1871,8.1871,8.1795,8.1871,46248.0
2015-06-25 13:20:00,10.72,10.72,10.71,10.71,37580.0,8.1871,8.1871,8.1795,8.1795,37580.0
2015-06-25 13:30:00,10.71,10.71,10.7,10.7,47892.0,8.1795,8.1795,8.1719,8.1719,47892.0
2015-06-25 13:40:00,10.7,10.7,10.69,10.7,74500.0,8.1719,8.1719,8.1642,8.1719,74500.0
2015-06-25 13:50:00,10.7,10.7,10.69,10.69,65948.0,8.1719,8.1719,8.1642,8.1642,65948.0
2015-06-25 14:00:00,10.69,10.7,10.68,10.68,94140.0,8.1642,8.1719,8.1566,8.1566,94140.0
2015-06-25 14:10:00,10.68,10.68,10.66,10.68,93752.0,8.1566,8.1566,8.1413,8.1566,93752.0
2015-06-25 14:20:00,10.68,10.68,10.66,10.68,162516.0,8.1566,8.1566,8.1413,8.1566,162516.0
2015-06-25 14:30:00,10.67,10.69,10.67,10.69,90232.0,8.1489,8.1642,8.1489,8.1642,90232.0
2015-06-25 14:40:00,10.69,10.71,10.69,10.69,115528.0,8.1642,8.1795,8.1642,8.1642,115528.0
2015-06-25 14:50:00,10.69,10.7,10.69,10.69,91752.0,8.1642,8.1719,8.1642,8.1642,91752.0
2015-06-25 15:00:00,10.7,10.72,10.7,10.72,147072.0,8.1719,8.1871,8.1719,8.1871,147072.0
2015-06-25 15:10:00,10.72,10.72,10.71,10.72,151700.0,8.1871,8.1871,8.1795,8.1871,151700.0
2015-06-25 15:20:00,10.72,10.72,10.71,10.71,198388.0,8.1871,8.1871,8.1795,8.1795,198388.0
2015-06-25 15:30:00,10.71,10.72,10.71,10.71,155680.0,8.1795,8.1871,8.1795,8.1795,155680.0
2015-06-25 15:40:00,10.71,10.71,10.69,10.69,816812.0,8.1795,8.1795,8.1642,8.1642,816812.0
2015-06-25 15:50:00,10.69,10.7,10.69,10.69,466908.0,8.1642,8.1719,8.1642,8.1642,466908.0
2015-06-26 09:30:00,10.72,10.73,10.68,10.7,180260.0,8.1871,8.1948,8.1566,8.1719,180260.0
2015-06-26 09:40:00,10.69,10.73,10.69,10.7,125064.0,8.1642,8.1948,8.1642,8.1719,125064.0
2015-06-26 09:50:00,10.7,10.72,10.68,10.71,159072.0,8.1719,8.1871,8.1566,8.1795,159072.0
2015-06-26 10:00:00,10.72,10.75,10.72,10.74,72620.0,8.1871,8.21,8.1871,8.2024,72620.0
2015-06-26 10:10:00,10.74,10.74,10.71,10.72,94368.0,8.2024,8.2024,8.1795,8.1871,94368.0
2015-06-26 10:20:00,10.72,10.73,10.71,10.72,45320.0,8.1871,8.1948,8.1795,8.1871,45320.0
2015-06-26 10:30:00,10.72,10.74,10.72,10.74,160780.0,8.1871,8.2024,8.1871,8.2024,160780.0
2015-06-26 10:40:00,10.74,10.75,10.73,10.73,60200.0,8.2024,8.21,8.1948,8.1948,60200.0
2015-06-26 10:50:00,10.73,10.74,10.73,10.74,66800.0,8.1948,8.2024,8.1948,8.2024,66800.0
2015-06-26 11:00:00,10.74,10.76,10.73,10.76,76372.0,8.2024,8.2177,8.1948,8.2177,76372.0
2015-06-26 11:10:00,10.76,10.77,10.74,10.76,91448.0,8.2177,8.2253,8.2024,8.2177,91448.0
2015-06-26 11:20:00,10.76,10.77,10.74,10.76,112804.0,8.2177,8.2253,8.2024,8.2177,112804.0
2015-06-26 11:30:00,10.76,10.77,10.74,10.74,43268.0,8.2177,8.2253,8.2024,8.2024,43268.0
2015-06-26 11:40:00,10.74,10.75,10.74,10.74,47076.0,8.2024,8.21,8.2024,8.2024,47076.0
2015-06-26 11:50:00,10.75,10.77,10.75,10.77,59920.0,8.21,8.2253,8.21,8.2253,59920.0
2015-06-26 12:00:00,10.77,10.78,10.76,10.77,66412.0,8.2253,8.233,8.2177,8.2253,66412.0
2015-06-26 12:10:00,10.77,10.8,10.77,10.78,110876.0,8.2253,8.2482,8.2253,8.233,110876.0
2015-06-26 12:20:00,10.79,10.79,10.77,10.78,62696.0,8.2406,8.2406,8.2253,8.233,62696.0
2015-06-26 12:30:00,10.78,10.78,10.77,10.77,46280.0,8.233,8.233,8.2253,8.2253,46280.0
2015-06-26 12:40:00,10.77,10.78,10.76,10.77,70024.0,8.2253,8.233,8.2177,8.2253,70024.0
2015-06-26 12:50:00,10.77,10.78,10.75,10.75,68344.0,8.2253,8.233,8.21,8.21,68344.0
2015-06-26 13:00:00,10.75,10.78,10.75,10.77,81716.0,8.21,8.233,8.21,8.2253,81716.0
2015-06-26 13:10:00,10.76,10.77,10.74,10.76,82732.0,8.2177,8.2253,8.2024,8.2177,82732.0
2015-06-26 13:20:00,10.76,10.77,10.74,10.76,70796.0,8.2177,8.2253,8.2024,8.2177,70796.0
2015-06-26 13:30:00,10.76,10.77,10.75,10.75,258440.0,8.2177,8.2253,8.21,8.21,258440.0
2015-06-26 13:40:00,10.75,10.76,10.74,10.74,327808.0,8.21,8.2177,8.2024,8.2024,327808.0
2015-06-26 13:50:00,10.74,10.76,10.74,10.74,128276.0,8.2024,8.2177,8.2024,8.2024,128276.0
2015-06-26 14:00:00,10.74,10.76,10.74,10.76,48344.0,8.2024,8.2177,8.2024,8.2177,48344.0
2015-06-26 14:10:00,10.76,10.76,10.74,10.74,98876.0,8.2177,8.2177,8.2024,8.2024,98876.0
2015-06-26 14:20:00,10.74,10.76,10.74,10.76,58588.0,8.2024,8.2177,8.2024,8.2177,58588.0
2015-06-26 14:30:00,10.76,10.76,10.74,10.75,93788.0,8.2177,8.2177,8.2024,8.21,93788.0
2015-06-26 14:40:00,10.75,10.76,10.74,10.74,109072.0,8.21,8.2177,8.2024,8.2024,109072.0
2015-06-26 14:50:00,10.74,10.76,10.74,10.75,114040.0,8.2024,8.2177,8.2024,8.21,114040.0
2015-06-26 15:00:00,10.75,10.77,10.75,10.77,57420.0,8.21,8.2253,8.21,8.2253,57420.0
2015-06-26 15:10:00,10.77,10.78,10.76,10.77,84016.0,8.2253,8.233,8.2177,8.2253,84016.0
2015-06-26 15:20:00,10.77,10.77,10.75,10.77,96912.0,8.2253,8.2253,8.21,8.2253,96912.0
2015-06-26 15:30:00,10.77,10.77,10.76,10.76,104896.0,8.2253,8.2253,8.2177,8.2177,104896.0
2015-06-26 15:40:00,10.76,10.77,10.76,10.76,111584.0,8.2177,8.2253,8.2177,8.2177,111584.0
2015-06-26 15:50:00,10.76,10.78,10.76,10.78,389060.0,8.2177,8.233,8.2177,8.233,389060.0
2015-06-29 09:30:00,10.68,10.72,10.63,10.64,239564.0,8.1566,8.1871,8.1184,8.126,239564.0
2015-06-29 09:40:00,10.65,10.67,10.61,10.65,112340.0,8.1337,8.1489,8.1031,8.1337,112340.0
2015-06-29 09:50:00,10.65,10.65,10.62,10.62,123000.0,8.1337,8.1337,8.1108,8.1108,123000.0
2015-06-29 10:00:00,10.63,10.66,10.63,10.65,82660.0,8.1184,8.1413,8.1184,8.1337,82660.0
2015-06-29 10:10:00,10.65,10.66,10.63,10.63,90812.0,8.1337,8.1413,8.1184,8.1184,90812.0
2015-06-29 10:20:00,10.63,10.64,10.6,10.61,219324.0,8.1184,8.126,8.0955,8.1031,219324.0
2015-06-29 10:30:00,10.61,10.63,10.6,10.62,111796.0,8.1031,8.1184,8.0955,8.1108,111796.0
2015-06-29 10:40:00,10.62,10.63,10.61,10.62,111660.0,8.1108,8.1184,8.1031,8.1108,111660.0
2015-06-29 10:50:00,10.61,10.64,10.61,10.61,238724.0,8.1031,8.126,8.1031,8.1031,238724.0
2015-06-29 11:00:00,10.61,10.62,10.6,10.61,195892.0,8.1031,8.1108,8.0955,8.1031,195892.0
2015-06-29 11:10:00,10.61,10.63,10.6,10.62,122120.0,8.1031,8.1184,8.0955,8.1108,122120.0
2015-06-29 11:20:00,10.62,10.63,10.6,10.61,158072.0,8.1108,8.1184,8.0955,8.1031,158072.0
2015-06-29 11:30:00,10.61,10.62,10.6,10.61,68536.0,8.1031,8.1108,8.0955,8.1031,68536.0
2015-06-29 11:40:00,10.6,10.62,10.6,10.62,119136.0,8.0955,8.1108,8.0955,8.1108,119136.0
2015-06-29 11:50:00,10.62,10.62,10.61,10.61,95860.0,8.1108,8.1108,8.1031,8.1031,95860.0
2015-06-29 12:00:00,10.61,10.62,10.6,10.61,51208.0,8.1031,8.1108,8.0955,8.1031,51208.0
2015-06-29 12:10:00,10.61,10.62,10.61,10.62,88980.0,8.1031,8.1108,8.1031,8.1108,88980.0
2015-06-29 12:20:00,10.62,10.62,10.6,10.61,65076.0,8.1108,8.1108,8.0955,8.1031,65076.0
2015-06-29 12:30:00,10.61,10.61,10.6,10.61,124120.0,8.1031,8.1031,8.0955,8.1031,124120.0
2015-06-29 12:40:00,10.6,10.61,10.6,10.6,54100.0,8.0955,8.1031,8.0955,8.0955,54100.0
2015-06-29 12:50:00,10.6,10.61,10.59,10.61,70668.0,8.0955,8.1031,8.0879,8.1031,70668.0
2015-06-29 13:00:00,10.61,10.61,10.59,10.6,141776.0,8.1031,8.1031,8.0879,8.0955,141776.0
2015-06-29 13:10:00,10.59,10.61,10.59,10.6,88316.0,8.0879,8.1031,8.0879,8.0955,88316.0
2015-06-29 13:20:00,10.61,10.63,10.6,10.61,171432.0,8.1031,8.1184,8.0955,8.1031,171432.0
2015-06-29 13:30:00,10.61,10.61,10.6,10.6,145692.0,8.1031,8.1031,8.0955,8.0955,145692.0
2015-06-29 13:40:00,10.6,10.61,10.6,10.6,80944.0,8.0955,8.1031,8.0955,8.0955,80944.0
2015-06-29 13:50:00,10.6,10.61,10.6,10.61,211988.0,8.0955,8.1031,8.0955,8.1031,211988.0
2015-06-29 14:00:00,10.61,10.61,10.6,10.61,103076.0,8.1031,8.1031,8.0955,8.1031,103076.0
2015-06-29 14:10:00,10.61,10.62,10.6,10.6,246720.0,8.1031,8.1108,8.0955,8.0955,246720.0
2015-06-29 14:20:00,10.6,10.61,10.59,10.6,211176.0,8.0955,8.1031,8.0879,8.0955,211176.0
2015-06-29 14:30:00,10.6,10.6,10.58,10.59,265272.0,8.0955,8.0955,8.0802,8.0879,265272.0
2015-06-29 14:40:00,10.59,10.62,10.58,10.61,196996.0,8.0879,8.1108,8.0802,8.1031,196996.0
2015-06-29 14:50:00,10.61,10.61,10.59,10.6,237116.0,8.1031,8.1031,8.0879,8.0955,237116.0
2015-06-29 15:00:00,10.6,10.6,10.58,10.58,212252.0,8.0955,8.0955,8.0802,8.0802,212252.0
2015-06-29 15:10:00,10.58,10.6,10.58,10.58,327208.0,8.0802,8.0955,8.0802,8.0802,327208.0
2015-06-29 15:20:00,10.58,10.59,10.56,10.56,135592.0,8.0802,8.0879,8.0649,8.0649,135592.0
2015-06-29 15:30:00,10.56,10.59,10.56,10.56,393136.0,8.0649,8.0879,8.0649,8.0649,393136.0
2015-06-29 15:40:00,10.56,10.58,10.56,10.58,343472.0,8.0649,8.0802,8.0649,8.0802,343472.0
2015-06-29 15:50:00,10.57,10.58,10.55,10.55,386848.0,8.0726,8.0802,8.0573,8.0573,386848.0
2015-06-30 09:30:00,10.64,10.66,10.6,10.62,181352.0,8.126,8.1413,8.0955,8.1108,181352.0
2015-06-30 09:40:00,10.62,10.62,10.58,10.58,88296.0,8.1108,8.1108,8.0802,8.0802,88296.0
2015-06-30 09:50:00,10.59,10.6,10.56,10.57,56408.0,8.0879,8.0955,8.0649,8.0726,56408.0
2015-06-30 10:00:00,10.56,10.57,10.56,10.57,62268.0,8.0649,8.0726,8.0649,8.0726,62268.0
2015-06-30 10:10:00,10.56,10.57,10.53,10.57,161092.0,8.0649,8.0726,8.042,8.0726,161092.0
2015-06-30 10:20:00,10.57,10.59,10.56,10.59,71648.0,8.0726,8.0879,8.0649,8.0879,71648.0
2015-06-30 10:30:00,10.59,10.59,10.57,10.58,123068.0,8.0879,8.0879,8.0726,8.0802,123068.0
2015-06-30 10:40:00,10.58,10.58,10.55,10.56,66736.0,8.0802,8.0802,8.0573,8.0649,66736.0
2015-06-30 10:50:00,10.56,10.59,10.55,10.58,82748.0,8.0649,8.0879,8.0573,8.0802,82748.0
2015-06-30 11:00:00,10.59,10.59,10.58,10.58,76876.0,8.0879,8.0879,8.0802,8.0802,76876.0
2015-06-30 11:10:00,10.59,10.61,10.58,10.6,72956.0,8.0879,8.1031,8.0802,8.0955,72956.0
2015-06-30 11:20:00,10.6,10.6,10.58,10.58,111272.0,8.0955,8.0955,8.0802,8.0802,111272.0
2015-06-30 11:30:00,10.58,10.59,10.57,10.58,101756.0,8.0802,8.0879,8.0726,8.0802,101756.0
2015-06-30 11:40:00,10.58,10.59,10.57,10.59,72228.0,8.0802,8.0879,8.0726,8.0879,72228.0
2015-06-30 11:50:00,10.59,10.59,10.56,10.56,60176.0,8.0879,8.0879,8.0649,8.0649,60176.0
2015-06-30 12:00:00,10.55,10.57,10.55,10.57,100720.0,8.0573,8.0726,8.0573,8.0726,100720.0
2015-06-30 12:10:00,10.57,10.58,10.56,10.56,100116.0,8.0726,8.0802,8.0649,8.0649,100116.0
2015-06-30 12:20:00,10.56,10.57,10.53,10.53,67508.0,8.0649,8.0726,8.042,8.042,67508.0
2015-06-30 12:30:00,10.54,10.55,10.54,10.55,92352.0,8.0497,8.0573,8.0497,8.0573,92352.0
2015-06-30 12:40:00,10.55,10.56,10.54,10.55,46384.0,8.0573,8.0649,8.0497,8.0573,46384.0
2015-06-30 12:50:00,10.55,10.56,10.54,10.56,56156.0,8.0573,8.0649,8.0497,8.0649,56156.0
2015-06-30 13:00:00,10.56,10.57,10.55,10.56,64648.0,8.0649,8.0726,8.0573,8.0649,64648.0
2015-06-30 13:10:00,10.57,10.58,10.56,10.56,62980.0,8.0726,8.0802,8.0649,8.0649,62980.0
2015-06-30 13:20:00,10.56,10.59,10.56,10.59,58436.0,8.0649,8.0879,8.0649,8.0879,58436.0
2015-06-30 13:30:00,10.59,10.6,10.59,10.6,91788.0,8.0879,8.0955,8.0879,8.0955,91788.0
2015-06-30 13:40:00,10.59,10.6,10.59,10.6,156648.0,8.0879,8.0955,8.0879,8.0955,156648.0
2015-06-30 13:50:00,10.6,10.61,10.6,10.6,83740.0,8.0955,8.1031,8.0955,8.0955,83740.0
2015-06-30 14:00:00,10.6,10.63,10.59,10.62,110104.0,8.0955,8.1184,8.0879,8.1108,110104.0
2015-06-30 14:10:00,10.62,10.63,10.61,10.62,83896.0,8.1108,8.1184,8.1031,8.1108,83896.0
2015-06-30 14:20:00,10.62,10.63,10.61,10.61,55104.0,8.1108,8.1184,8.1031,8.1031,55104.0
2015-06-30 14:30:00,10.61,10.62,10.6,10.61,90620.0,8.1031,8.1108,8.0955,8.1031,90620.0
2015-06-30 14:40:00,10.61,10.61,10.59,10.59,51136.0,8.1031,8.1031,8.0879,8.0879,51136.0
2015-06-30 14:50:00,10.59,10.6,10.58,10.58,97724.0,8.0879,8.0955,8.0802,8.0802,97724.0
2015-06-30 15:00:00,10.58,10.59,10.57,10.58,158260.0,8.0802,8.0879,8.0726,8.0802,158260.0
2015-06-30 15:10:00,10.58,10.58,10.55,10.55,141804.0,8.0802,8.0802,8.0573,8.0573,141804.0
2015-06-30 15:20:00,10.56,10.56,10.55,10.55,175156.0,8.0649,8.0649,8.0573,8.0573,175156.0
2015-06-30 15:30:00,10.55,10.56,10.55,10.55,165992.0,8.0573,8.0649,8.0573,8.0573,165992.0
2015-06-30 15:40:00,10.55,10.56,10.54,10.56,299812.0,8.0573,8.0649,8.0497,8.0649,299812.0
2015-06-30 15:50:00,10.56,10.57,10.54,10.55,686072.0,8.0649,8.0726,8.0497,8.0573,686072.0
2015-07-01 09:30:00,10.6,10.61,10.55,10.58,217544.0,8.0955,8.1031,8.0573,8.0802,217544.0
2015-07-01 09:40:00,10.58,10.58,10.53,10.56,85916.0,8.0802,8.0802,8.042,8.0649,85916.0
2015-07-01 09:50:00,10.56,10.58,10.56,10.56,301284.0,8.0649,8.0802,8.0649,8.0649,301284.0
2015-07-01 10:00:00,10.56,10.56,10.54,10.54,195800.0,8.0649,8.0649,8.0497,8.0497,195800.0
2015-07-01 10:10:00,10.54,10.54,10.51,10.51,173864.0,8.0497,8.0497,8.0268,8.0268,173864.0
2015-07-01 10:20:00,10.51,10.53,10.51,10.52,114896.0,8.0268,8.042,8.0268,8.0344,114896.0
2015-07-01 10:30:00,10.52,10.53,10.49,10.51,131488.0,8.0344,8.042,8.0115,8.0268,131488.0
2015-07-01 10:40:00,10.51,10.52,10.5,10.5,144804.0,8.0268,8.0344,8.0191,8.0191,144804.0
2015-07-01 10:50:00,10.5,10.52,10.49,10.52,100496.0,8.0191,8.0344,8.0115,8.0344,100496.0
2015-07-01 11:00:00,10.52,10.53,10.51,10.52,121788.0,8.0344,8.042,8.0268,8.0344,121788.0
2015-07-01 11:10:00,10.52,10.53,10.51,10.52,194220.0,8.0344,8.042,8.0268,8.0344,194220.0
2015-07-01 11:20:00,10.52,10.53,10.52,10.52,256652.0,8.0344,8.042,8.0344,8.0344,256652.0
2015-07-01 11:30:00,10.52,10.54,10.52,10.53,158292.0,8.0344,8.0497,8.0344,8.042,158292.0
2015-07-01 11:40:00,10.53,10.53,10.52,10.53,116324.0,8.042,8.042,8.0344,8.042,116324.0
2015-07-01 11:50:00,10.53,10.53,10.52,10.52,311804.0,8.042,8.042,8.0344,8.0344,311804.0
2015-07-01 12:00:00,10.52,10.54,10.52,10.53,789960.0,8.0344,8.0497,8.0344,8.042,789960.0
2015-07-01 12:10:00,10.53,10.55,10.53,10.54,166356.0,8.042,8.0573,8.042,8.0497,166356.0
2015-07-01 12:20:00,10.54,10.54,10.53,10.54,83464.0,8.0497,8.0497,8.042,8.0497,83464.0
2015-07-01 12:30:00,10.54,10.55,10.54,10.55,59712.0,8.0497,8.0573,8.0497,8.0573,59712.0
2015-07-01 12:40:00,10.55,10.55,10.54,10.54,83908.0,8.0573,8.0573,8.0497,8.0497,83908.0
2015-07-01 12:50:00,10.54,10.55,10.54,10.55,81700.0,8.0497,8.0573,8.0497,8.0573,81700.0
2015-07-01 13:00:00,10.55,10.55,10.54,10.54,99704.0,8.0573,8.0573,8.0497,8.0497,99704.0
2015-07-01 13:10:00,10.55,10.56,10.55,10.56,133268.0,8.0573,8.0649,8.0573,8.0649,133268.0
2015-07-01 13:20:00,10.56,10.57,10.54,10.54,110204.0,8.0649,8.0726,8.0497,8.0497,110204.0
2015-07-01 13:30:00,10.54,10.55,10.54,10.54,108008.0,8.0497,8.0573,8.0497,8.0497,108008.0
2015-07-01 13:40:00,10.54,10.55,10.54,10.54,80748.0,8.0497,8.0573,8.0497,8.0497,80748.0
2015-07-01 13:50:00,10.55,10.55,10.53,10.53,134344.0,8.0573,8.0573,8.042,8.042,134344.0
2015-07-01 14:00:00,10.53,10.53,10.51,10.52,127528.0,8.042,8.042,8.0268,8.0344,127528.0
2015-07-01 14:10:00,10.51,10.52,10.51,10.52,261284.0,8.0268,8.0344,8.0268,8.0344,261284.0
2015-07-01 14:20:00,10.52,10.53,10.52,10.52,87756.0,8.0344,8.042,8.0344,8.0344,87756.0
2015-07-01 14:30:00,10.52,10.53,10.52,10.52,165132.0,8.0344,8.042,8.0344,8.0344,165132.0
2015-07-01 14:40:00,10.52,10.53,10.52,10.52,511068.0,8.0344,8.042,8.0344,8.0344,511068.0
2015-07-01 14:50:00,10.52,10.53,10.52,10.52,127376.0,8.0344,8.042,8.0344,8.0344,127376.0
2015-07-01 15:00:00,10.52,10.53,10.52,10.53,167424.0,8.0344,8.042,8.0344,8.042,167424.0
2015-07-01 15:10:00,10.53,10.54,10.53,10.54,80636.0,8.042,8.0497,8.042,8.0497,80636.0
2015-07-01 15:20:00,10.54,10.54,10.53,10.53,239916.0,8.0497,8.0497,8.042,8.042,239916.0
2015-07-01 15:30:00,10.53,10.54,10.52,10.52,180544.0,8.042,8.0497,8.0344,8.0344,180544.0
2015-07-01 15:40:00,10.52,10.53,10.52,10.53,221428.0,8.0344,8.042,8.0344,8.042,221428.0
2015-07-01 15:50:00,10.53,10.55,10.52,10.54,912600.0,8.042,8.0573,8.0344,8.0497,912600.0
2015-07-02 09:30:00,10.54,10.6,10.54,10.58,268488.0,8.0497,8.0955,8.0497,8.0802,268488.0
2015-07-02 09:40:00,10.58,10.58,10.55,10.55,88940.0,8.0802,8.0802,8.0573,8.0573,88940.0
2015-07-02 09:50:00,10.55,10.57,10.53,10.56,227800.0,8.0573,8.0726,8.042,8.0649,227800.0
2015-07-02 10:00:00,10.56,10.58,10.53,10.53,491536.0,8.0649,8.0802,8.042,8.042,491536.0
2015-07-02 10:10:00,10.54,10.54,10.52,10.52,41480.0,8.0497,8.0497,8.0344,8.0344,41480.0
2015-07-02 10:20:00,10.53,10.54,10.53,10.53,36708.0,8.042,8.0497,8.042,8.042,36708.0
2015-07-02 10:30:00,10.53,10.53,10.51,10.51,88676.0,8.042,8.042,8.0268,8.0268,88676.0
2015-07-02 10:40:00,10.51,10.51,10.49,10.5,154456.0,8.0268,8.0268,8.0115,8.0191,154456.0
2015-07-02 10:50:00,10.5,10.51,10.49,10.5,165296.0,8.0191,8.0268,8.0115,8.0191,165296.0
2015-07-02 11:00:00,10.5,10.5,10.49,10.49,215036.0,8.0191,8.0191,8.0115,8.0115,215036.0
2015-07-02 11:10:00,10.49,10.49,10.47,10.47,307252.0,8.0115,8.0115,7.9962,7.9962,307252.0
2015-07-02 11:20:00,10.47,10.47,10.44,10.45,743084.0,7.9962,7.9962,7.9733,7.9809,743084.0
2015-07-02 11:30:00,10.45,10.47,10.45,10.47,124496.0,7.9809,7.9962,7.9809,7.9962,124496.0
2015-07-02 11:40:00,10.46,10.47,10.46,10.47,119236.0,7.9886,7.9962,7.9886,7.9962,119236.0
2015-07-02 11:50:00,10.47,10.47,10.46,10.47,175060.0,7.9962,7.9962,7.9886,7.9962,175060.0
2015-07-02 12:00:00,10.47,10.48,10.47,10.48,86800.0,7.9962,8.0038,7.9962,8.0038,86800.0
2015-07-02 12:10:00,10.47,10.49,10.47,10.48,130116.0,7.9962,8.0115,7.9962,8.0038,130116.0
2015-07-02 12:20:00,10.48,10.48,10.46,10.46,73348.0,8.0038,8.0038,7.9886,7.9886,73348.0
2015-07-02 12:30:00,10.46,10.46,10.43,10.43,167160.0,7.9886,7.9886,7.9657,7.9657,167160.0
2015-07-02 12:40:00,10.43,10.46,10.43,10.45,118512.0,7.9657,7.9886,7.9657,7.9809,118512.0
2015-07-02 12:50:00,10.45,10.45,10.44,10.45,217920.0,7.9809,7.9809,7.9733,7.9809,217920.0
2015-07-02 13:00:00,10.45,10.47,10.45,10.46,286392.0,7.9809,7.9962,7.9809,7.9886,286392.0
2015-07-02 13:10:00,10.46,10.48,10.46,10.47,150264.0,7.9886,8.0038,7.9886,7.9962,150264.0
2015-07-02 13:20:00,10.47,10.49,10.47,10.49,134848.0,7.9962,8.0115,7.9962,8.0115,134848.0
2015-07-02 13:30:00,10.49,10.5,10.49,10.49,127808.0,8.0115,8.0191,8.0115,8.0115,127808.0
2015-07-02 13:40:00,10.49,10.5,10.49,10.5,61516.0,8.0115,8.0191,8.0115,8.0191,61516.0
2015-07-02 13:50:00,10.5,10.5,10.48,10.48,164368.0,8.0191,8.0191,8.0038,8.0038,164368.0
2015-07-02 14:00:00,10.48,10.5,10.48,10.5,146720.0,8.0038,8.0191,8.0038,8.0191,146720.0
2015-07-02 14:10:00,10.5,10.51,10.49,10.5,109804.0,8.0191,8.0268,8.0115,8.0191,109804.0
2015-07-02 14:20:00,10.5,10.51,10.5,10.5,66992.0,8.0191,8.0268,8.0191,8.0191,66992.0
2015-07-02 14:30:00,10.5,10.51,10.5,10.51,37228.0,8.0191,8.0268,8.0191,8.0268,37228.0
2015-07-02 14:40:00,10.51,10.52,10.51,10.52,62080.0,8.0268,8.0344,8.0268,8.0344,62080.0
2015-07-02 14:50:00,10.52,10.53,10.52,10.52,109980.0,8.0344,8.042,8.0344,8.0344,109980.0
2015-07-02 15:00:00,10.52,10.53,10.51,10.51,176964.0,8.0344,8.042,8.0268,8.0268,176964.0
2015-07-02 15:10:00,10.51,10.52,10.51,10.51,99160.0,8.0268,8.0344,8.0268,8.0268,99160.0
2015-07-02 15:20:00,10.51,10.53,10.51,10.52,171820.0,8.0268,8.042,8.0268,8.0344,171820.0
2015-07-02 15:30:00,10.52,10.52,10.51,10.52,139356.0,8.0344,8.0344,8.0268,8.0344,139356.0
2015-07-02 15:40:00,10.52,10.54,10.52,10.54,197192.0,8.0344,8.0497,8.0344,8.0497,197192.0
2015-07-02 15:50:00,10.54,10.55,10.52,10.53,480364.0,8.0497,8.0573,8.0344,8.042,480364.0
2015-07-06 09:30:00,10.47,10.53,10.47,10.51,223332.0,7.9962,8.042,7.9962,8.0268,223332.0
2015-07-06 09:40:00,10.51,10.55,10.51,10.54,59876.0,8.0268,8.0573,8.0268,8.0497,59876.0
2015-07-06 09:50:00,10.54,10.55,10.52,10.53,43108.0,8.0497,8.0573,8.0344,8.042,43108.0
2015-07-06 10:00:00,10.53,10.54,10.51,10.52,74796.0,8.042,8.0497,8.0268,8.0344,74796.0
2015-07-06 10:10:00,10.51,10.53,10.5,10.5,87244.0,8.0268,8.042,8.0191,8.0191,87244.0
2015-07-06 10:20:00,10.5,10.51,10.5,10.5,55124.0,8.0191,8.0268,8.0191,8.0191,55124.0
2015-07-06 10:30:00,10.5,10.55,10.5,10.54,200424.0,8.0191,8.0573,8.0191,8.0497,200424.0
2015-07-06 10:40:00,10.54,10.57,10.54,10.56,48204.0,8.0497,8.0726,8.0497,8.0649,48204.0
2015-07-06 10:50:00,10.56,10.56,10.54,10.55,82940.0,8.0649,8.0649,8.0497,8.0573,82940.0
2015-07-06 11:00:00,10.56,10.57,10.55,10.55,207280.0,8.0649,8.0726,8.0573,8.0573,207280.0
2015-07-06 11:10:00,10.55,10.55,10.53,10.54,95812.0,8.0573,8.0573,8.042,8.0497,95812.0
2015-07-06 11:20:00,10.53,10.54,10.51,10.51,87408.0,8.042,8.0497,8.0268,8.0268,87408.0
2015-07-06 11:30:00,10.51,10.52,10.51,10.51,27272.0,8.0268,8.0344,8.0268,8.0268,27272.0
2015-07-06 11:40:00,10.51,10.51,10.49,10.5,174032.0,8.0268,8.0268,8.0115,8.0191,174032.0
2015-07-06 11:50:00,10.5,10.53,10.5,10.52,158968.0,8.0191,8.042,8.0191,8.0344,158968.0
2015-07-06 12:00:00,10.52,10.52,10.5,10.51,63240.0,8.0344,8.0344,8.0191,8.0268,63240.0
2015-07-06 12:10:00,10.5,10.52,10.5,10.51,108000.0,8.0191,8.0344,8.0191,8.0268,108000.0
2015-07-06 12:20:00,10.51,10.54,10.51,10.53,124184.0,8.0268,8.0497,8.0268,8.042,124184.0
2015-07-06 12:30:00,10.52,10.53,10.51,10.52,91064.0,8.0344,8.042,8.0268,8.0344,91064.0
2015-07-06 12:40:00,10.52,10.53,10.52,10.53,55512.0,8.0344,8.042,8.0344,8.042,55512.0
2015-07-06 12:50:00,10.53,10.53,10.52,10.52,50508.0,8.042,8.042,8.0344,8.0344,50508.0
2015-07-06 13:00:00,10.52,10.53,10.51,10.51,111836.0,8.0344,8.042,8.0268,8.0268,111836.0
2015-07-06 13:10:00,10.51,10.52,10.49,10.49,86528.0,8.0268,8.0344,8.0115,8.0115,86528.0
2015-07-06 13:20:00,10.49,10.51,10.48,10.5,226628.0,8.0115,8.0268,8.0038,8.0191,226628.0
2015-07-06 13:30:00,10.5,10.51,10.49,10.5,133316.0,8.0191,8.0268,8.0115,8.0191,133316.0
2015-07-06 13:40:00,10.5,10.5,10.48,10.49,110688.0,8.0191,8.0191,8.0038,8.0115,110688.0
2015-07-06 13:50:00,10.49,10.5,10.48,10.49,103768.0,8.0115,8.0191,8.0038,8.0115,103768.0
2015-07-06 14:00:00,10.49,10.5,10.48,10.49,121804.0,8.0115,8.0191,8.0038,8.0115,121804.0
2015-07-06 14:10:00,10.49,10.5,10.49,10.49,82576.0,8.0115,8.0191,8.0115,8.0115,82576.0
2015-07-06 14:20:00,10.49,10.5,10.47,10.48,152120.0,8.0115,8.0191,7.9962,8.0038,152120.0
2015-07-06 14:30:00,10.48,10.49,10.48,10.49,102480.0,8.0038,8.0115,8.0038,8.0115,102480.0
2015-07-06 14:40:00,10.49,10.49,10.48,10.49,171204.0,8.0115,8.0115,8.0038,8.0115,171204.0
2015-07-06 14:50:00,10.49,10.49,10.48,10.48,138732.0,8.0115,8.0115,8.0038,8.0038,138732.0
2015-07-06 15:00:00,10.48,10.5,10.48,10.48,343300.0,8.0038,8.0191,8.0038,8.0038,343300.0
2015-07-06 15:10:00,10.48,10.49,10.48,10.49,200608.0,8.0038,8.0115,8.0038,8.0115,200608.0
2015-07-06 15:20:00,10.49,10.49,10.48,10.48,203308.0,8.0115,8.0115,8.0038,8.0038,203308.0
2015-07-06 15:30:00,10.49,10.51,10.48,10.5,176324.0,8.0115,8.0268,8.0038,8.0191,176324.0
2015-07-06 15:40:00,10.5,10.51,10.49,10.5,129116.0,8.0191,8.0268,8.0115,8.0191,129116.0
2015-07-06 15:50:00,10.5,10.52,10.5,10.51,398636.0,8.0191,8.0344,8.0191,8.0268,398636.0
2015-07-07 09:30:00,10.54,10.58,10.5,10.52,377764.0,8.0497,8.0802,8.0191,8.0344,377764.0
2015-07-07 09:40:00,10.52,10.57,10.51,10.57,281048.0,8.0344,8.0726,8.0268,8.0726,281048.0
2015-07-07 09:50:00,10.57,10.61,10.56,10.6,317880.0,8.0726,8.1031,8.0649,8.0955,317880.0
2015-07-07 10:00:00,10.6,10.6,10.56,10.57,369724.0,8.0955,8.0955,8.0649,8.0726,369724.0
2015-07-07 10:10:00,10.57,10.62,10.57,10.62,369004.0,8.0726,8.1108,8.0726,8.1108,369004.0
2015-07-07 10:20:00,10.62,10.62,10.59,10.6,315096.0,8.1108,8.1108,8.0879,8.0955,315096.0
2015-07-07 10:30:00,10.6,10.6,10.54,10.55,297316.0,8.0955,8.0955,8.0497,8.0573,297316.0
2015-07-07 10:40:00,10.55,10.56,10.53,10.56,214936.0,8.0573,8.0649,8.042,8.0649,214936.0
2015-07-07 10:50:00,10.56,10.57,10.55,10.55,161440.0,8.0649,8.0726,8.0573,8.0573,161440.0
2015-07-07 11:00:00,10.55,10.55,10.5,10.51,248688.0,8.0573,8.0573,8.0191,8.0268,248688.0
2015-07-07 11:10:00,10.51,10.52,10.51,10.52,355088.0,8.0268,8.0344,8.0268,8.0344,355088.0
2015-07-07 11:20:00,10.52,10.52,10.49,10.49,278756.0,8.0344,8.0344,8.0115,8.0115,278756.0
2015-07-07 11:30:00,10.49,10.49,10.46,10.49,146476.0,8.0115,8.0115,7.9886,8.0115,146476.0
2015-07-07 11:40:00,10.49,10.52,10.49,10.51,112888.0,8.0115,8.0344,8.0115,8.0268,112888.0
2015-07-07 11:50:00,10.52,10.55,10.5,10.53,124936.0,8.0344,8.0573,8.0191,8.042,124936.0
2015-07-07 12:00:00,10.53,10.53,10.52,10.52,82048.0,8.042,8.042,8.0344,8.0344,82048.0
2015-07-07 12:10:00,10.52,10.53,10.51,10.52,124956.0,8.0344,8.042,8.0268,8.0344,124956.0
2015-07-07 12:20:00,10.52,10.54,10.52,10.53,125232.0,8.0344,8.0497,8.0344,8.042,125232.0
2015-07-07 12:30:00,10.53,10.56,10.53,10.55,98612.0,8.042,8.0649,8.042,8.0573,98612.0
2015-07-07 12:40:00,10.56,10.58,10.55,10.57,169408.0,8.0649,8.0802,8.0573,8.0726,169408.0
2015-07-07 12:50:00,10.57,10.59,10.56,10.58,150588.0,8.0726,8.0879,8.0649,8.0802,150588.0
2015-07-07 13:00:00,10.58,10.6,10.57,10.59,339316.0,8.0802,8.0955,8.0726,8.0879,339316.0
2015-07-07 13:10:00,10.59,10.63,10.59,10.63,190812.0,8.0879,8.1184,8.0879,8.1184,190812.0
2015-07-07 13:20:00,10.63,10.64,10.62,10.64,151584.0,8.1184,8.126,8.1108,8.126,151584.0
2015-07-07 13:30:00,10.64,10.64,10.62,10.63,168544.0,8.126,8.126,8.1108,8.1184,168544.0
2015-07-07 13:40:00,10.63,10.65,10.62,10.63,234828.0,8.1184,8.1337,8.1108,8.1184,234828.0
2015-07-07 13:50:00,10.63,10.63,10.61,10.61,141824.0,8.1184,8.1184,8.1031,8.1031,141824.0
2015-07-07 14:00:00,10.61,10.62,10.61,10.62,96000.0,8.1031,8.1108,8.1031,8.1108,96000.0
2015-07-07 14:10:00,10.62,10.62,10.58,10.59,176344.0,8.1108,8.1108,8.0802,8.0879,176344.0
2015-07-07 14:20:00,10.59,10.6,10.58,10.59,127456.0,8.0879,8.0955,8.0802,8.0879,127456.0
2015-07-07 14:30:00,10.59,10.6,10.59,10.6,119832.0,8.0879,8.0955,8.0879,8.0955,119832.0
2015-07-07 14:40:00,10.6,10.65,10.6,10.64,172900.0,8.0955,8.1337,8.0955,8.126,172900.0
2015-07-07 14:50:00,10.64,10.68,10.63,10.68,214568.0,8.126,8.1566,8.1184,8.1566,214568.0
2015-07-07 15:00:00,10.68,10.69,10.67,10.68,244504.0,8.1566,8.1642,8.1489,8.1566,244504.0
2015-07-07 15:10:00,10.68,10.68,10.66,10.67,228848.0,8.1566,8.1566,8.1413,8.1489,228848.0
2015-07-07 15:20:00,10.67,10.7,10.66,10.68,298740.0,8.1489,8.1719,8.1413,8.1566,298740.0
2015-07-07 15:30:00,10.68,10.7,10.68,10.68,304220.0,8.1566,8.1719,8.1566,8.1566,304220.0
2015-07-07 15:40:00,10.68,10.69,10.66,10.66,361552.0,8.1566,8.1642,8.1413,8.1413,361552.0
2015-07-07 15:50:00,10.66,10.69,10.66,10.69,637156.0,8.1413,8.1642,8.1413,8.1642,637156.0
2015-07-08 09:30:00,10.65,10.68,10.61,10.62,395784.0,8.1337,8.1566,8.1031,8.1108,395784.0
2015-07-08 09:40:00,10.62,10.62,10.56,10.56,276720.0,8.1108,8.1108,8.0649,8.0649,276720.0
2015-07-08 09:50:00,10.56,10.57,10.54,10.56,267844.0,8.0649,8.0726,8.0497,8.0649,267844.0
2015-07-08 10:00:00,10.56,10.56,10.53,10.55,254212.0,8.0649,8.0649,8.042,8.0573,254212.0
2015-07-08 10:10:00,10.55,10.57,10.54,10.57,399332.0,8.0573,8.0726,8.0497,8.0726,399332.0
2015-07-08 10:20:00,10.56,10.57,10.55,10.56,221352.0,8.0649,8.0726,8.0573,8.0649,221352.0
2015-07-08 10:30:00,10.56,10.56,10.52,10.55,242108.0,8.0649,8.0649,8.0344,8.0573,242108.0
2015-07-08 10:40:00,10.55,10.55,10.53,10.55,264520.0,8.0573,8.0573,8.042,8.0573,264520.0
2015-07-08 10:50:00,10.55,10.59,10.55,10.58,230968.0,8.0573,8.0879,8.0573,8.0802,230968.0
2015-07-08 11:00:00,10.58,10.59,10.56,10.56,240208.0,8.0802,8.0879,8.0649,8.0649,240208.0
2015-07-08 11:10:00,10.56,10.58,10.54,10.55,646968.0,8.0649,8.0802,8.0497,8.0573,646968.0
2015-07-08 11:20:00,10.55,10.56,10.54,10.54,119364.0,8.0573,8.0649,8.0497,8.0497,119364.0
2015-07-08 11:30:00,10.54,10.56,10.54,10.56,133852.0,8.0497,8.0649,8.0497,8.0649,133852.0
2015-07-08 11:40:00,10.56,10.56,10.54,10.55,161920.0,8.0649,8.0649,8.0497,8.0573,161920.0
2015-07-08 11:50:00,10.55,10.55,10.52,10.52,273880.0,8.0573,8.0573,8.0344,8.0344,273880.0
2015-07-08 12:00:00,10.52,10.54,10.51,10.53,141964.0,8.0344,8.0497,8.0268,8.042,141964.0
2015-07-08 12:10:00,10.53,10.54,10.49,10.51,209916.0,8.042,8.0497,8.0115,8.0268,209916.0
2015-07-08 12:20:00,10.51,10.52,10.5,10.5,98300.0,8.0268,8.0344,8.0191,8.0191,98300.0
2015-07-08 12:30:00,10.5,10.5,10.49,10.5,192200.0,8.0191,8.0191,8.0115,8.0191,192200.0
2015-07-08 12:40:00,10.49,10.5,10.49,10.5,225196.0,8.0115,8.0191,8.0115,8.0191,225196.0
2015-07-08 12:50:00,10.5,10.53,10.5,10.53,92480.0,8.0191,8.042,8.0191,8.042,92480.0
2015-07-08 13:00:00,10.53,10.53,10.5,10.5,99160.0,8.042,8.042,8.0191,8.0191,99160.0
2015-07-08 13:10:00,10.51,10.53,10.5,10.51,98360.0,8.0268,8.042,8.0191,8.0268,98360.0
2015-07-08 13:20:00,10.51,10.51,10.5,10.51,61720.0,8.0268,8.0268,8.0191,8.0268,61720.0
2015-07-08 13:30:00,10.51,10.52,10.5,10.5,169720.0,8.0268,8.0344,8.0191,8.0191,169720.0
2015-07-08 13:40:00,10.5,10.51,10.5,10.51,95264.0,8.0191,8.0268,8.0191,8.0268,95264.0
2015-07-08 13:50:00,10.51,10.52,10.5,10.5,84860.0,8.0268,8.0344,8.0191,8.0191,84860.0
2015-07-08 14:00:00,10.5,10.51,10.48,10.49,436148.0,8.0191,8.0268,8.0038,8.0115,436148.0
2015-07-08 14:10:00,10.49,10.51,10.49,10.51,219472.0,8.0115,8.0268,8.0115,8.0268,219472.0
2015-07-08 14:20:00,10.51,10.51,10.48,10.48,195088.0,8.0268,8.0268,8.0038,8.0038,195088.0
2015-07-08 14:30:00,10.48,10.49,10.47,10.49,216604.0,8.0038,8.0115,7.9962,8.0115,216604.0
2015-07-08 14:40:00,10.49,10.49,10.45,10.45,261136.0,8.0115,8.0115,7.9809,7.9809,261136.0
2015-07-08 14:50:00,10.45,10.49,10.45,10.49,336620.0,7.9809,8.0115,7.9809,8.0115,336620.0
2015-07-08 15:00:00,10.49,10.52,10.49,10.51,360400.0,8.0115,8.0344,8.0115,8.0268,360400.0
2015-07-08 15:10:00,10.51,10.53,10.51,10.51,253088.0,8.0268,8.042,8.0268,8.0268,253088.0
2015-07-08 15:20:00,10.51,10.52,10.5,10.5,384436.0,8.0268,8.0344,8.0191,8.0191,384436.0
2015-07-08 15:30:00,10.5,10.52,10.49,10.5,338044.0,8.0191,8.0344,8.0115,8.0191,338044.0
2015-07-08 15:40:00,10.5,10.52,10.49,10.51,665180.0,8.0191,8.0344,8.0115,8.0268,665180.0
2015-07-08 15:50:00,10.5,10.52,10.5,10.51,770404.0,8.0191,8.0344,8.0191,8.0268,770404.0
2015-07-09 09:30:00,10.59,10.65,10.56,10.63,224124.0,8.0879,8.1337,8.0649,8.1184,224124.0
2015-07-09 09:40:00,10.63,10.63,10.58,10.61,172968.0,8.1184,8.1184,8.0802,8.1031,172968.0
2015-07-09 09:50:00,10.6,10.61,10.58,10.6,113108.0,8.0955,8.1031,8.0802,8.0955,113108.0
2015-07-09 10:00:00,10.6,10.62,10.59,10.59,127384.0,8.0955,8.1108,8.0879,8.0879,127384.0
2015-07-09 10:10:00,10.59,10.61,10.59,10.59,225128.0,8.0879,8.1031,8.0879,8.0879,225128.0
2015-07-09 10:20:00,10.59,10.6,10.58,10.58,137060.0,8.0879,8.0955,8.0802,8.0802,137060.0
2015-07-09 10:30:00,10.58,10.59,10.57,10.58,131392.0,8.0802,8.0879,8.0726,8.0802,131392.0
2015-07-09 10:40:00,10.58,10.6,10.58,10.59,96724.0,8.0802,8.0955,8.0802,8.0879,96724.0
2015-07-09 10:50:00,10.59,10.62,10.58,10.62,151940.0,8.0879,8.1108,8.0802,8.1108,151940.0
2015-07-09 11:00:00,10.62,10.63,10.61,10.63,112208.0,8.1108,8.1184,8.1031,8.1184,112208.0
2015-07-09 11:10:00,10.63,10.64,10.61,10.61,126836.0,8.1184,8.126,8.1031,8.1031,126836.0
2015-07-09 11:20:00,10.61,10.62,10.58,10.58,275536.0,8.1031,8.1108,8.0802,8.0802,275536.0
2015-07-09 11:30:00,10.58,10.58,10.56,10.56,251424.0,8.0802,8.0802,8.0649,8.0649,251424.0
2015-07-09 11:40:00,10.56,10.58,10.56,10.57,120900.0,8.0649,8.0802,8.0649,8.0726,120900.0
2015-07-09 11:50:00,10.58,10.58,10.55,10.55,104484.0,8.0802,8.0802,8.0573,8.0573,104484.0
2015-07-09 12:00:00,10.55,10.55,10.53,10.53,273240.0,8.0573,8.0573,8.042,8.042,273240.0
2015-07-09 12:10:00,10.53,10.55,10.53,10.55,61704.0,8.042,8.0573,8.042,8.0573,61704.0
2015-07-09 12:20:00,10.55,10.55,10.52,10.53,92576.0,8.0573,8.0573,8.0344,8.042,92576.0
2015-07-09 12:30:00,10.52,10.53,10.52,10.52,58900.0,8.0344,8.042,8.0344,8.0344,58900.0
2015-07-09 12:40:00,10.52,10.52,10.51,10.51,150232.0,8.0344,8.0344,8.0268,8.0268,150232.0
2015-07-09 12:50:00,10.51,10.52,10.51,10.52,87732.0,8.0268,8.0344,8.0268,8.0344,87732.0
2015-07-09 13:00:00,10.52,10.53,10.51,10.51,183048.0,8.0344,8.042,8.0268,8.0268,183048.0
2015-07-09 13:10:00,10.52,10.52,10.51,10.51,47196.0,8.0344,8.0344,8.0268,8.0268,47196.0
2015-07-09 13:20:00,10.51,10.51,10.5,10.51,109996.0,8.0268,8.0268,8.0191,8.0268,109996.0
2015-07-09 13:30:00,10.51,10.51,10.5,10.51,66672.0,8.0268,8.0268,8.0191,8.0268,66672.0
2015-07-09 13:40:00,10.51,10.51,10.5,10.51,57240.0,8.0268,8.0268,8.0191,8.0268,57240.0
2015-07-09 13:50:00,10.51,10.52,10.5,10.52,95036.0,8.0268,8.0344,8.0191,8.0344,95036.0
2015-07-09 14:00:00,10.52,10.52,10.5,10.5,76988.0,8.0344,8.0344,8.0191,8.0191,76988.0
2015-07-09 14:10:00,10.5,10.5,10.48,10.48,156564.0,8.0191,8.0191,8.0038,8.0038,156564.0
2015-07-09 14:20:00,10.48,10.49,10.47,10.49,291040.0,8.0038,8.0115,7.9962,8.0115,291040.0
2015-07-09 14:30:00,10.49,10.51,10.49,10.5,230932.0,8.0115,8.0268,8.0115,8.0191,230932.0
2015-07-09 14:40:00,10.5,10.52,10.5,10.5,160320.0,8.0191,8.0344,8.0191,8.0191,160320.0
2015-07-09 14:50:00,10.5,10.52,10.5,10.51,198492.0,8.0191,8.0344,8.0191,8.0268,198492.0
2015-07-09 15:00:00,10.51,10.52,10.51,10.51,116180.0,8.0268,8.0344,8.0268,8.0268,116180.0
2015-07-09 15:10:00,10.52,10.52,10.51,10.52,127840.0,8.0344,8.0344,8.0268,8.0344,127840.0
2015-07-09 15:20:00,10.52,10.52,10.51,10.51,148900.0,8.0344,8.0344,8.0268,8.0268,148900.0
2015-07-09 15:30:00,10.51,10.51,10.49,10.51,221560.0,8.0268,8.0268,8.0115,8.0268,221560.0
2015-07-09 15:40:00,10.51,10.53,10.5,10.53,167468.0,8.0268,8.042,8.0191,8.042,167468.0
2015-07-09 15:50:00,10.53,10.53,10.5,10.5,392800.0,8.042,8.042,8.0191,8.0191,392800.0
2015-07-10 09:30:00,10.6,10.64,10.57,10.62,161956.0,8.0955,8.126,8.0726,8.1108,161956.0
2015-07-10 09:40:00,10.61,10.62,10.56,10.57,169740.0,8.1031,8.1108,8.0649,8.0726,169740.0
2015-07-10 09:50:00,10.57,10.59,10.54,10.54,219160.0,8.0726,8.0879,8.0497,8.0497,219160.0
2015-07-10 10:00:00,10.54,10.58,10.54,10.54,156096.0,8.0497,8.0802,8.0497,8.0497,156096.0
2015-07-10 10:10:00,10.54,10.55,10.53,10.54,140612.0,8.0497,8.0573,8.042,8.0497,140612.0
2015-07-10 10:20:00,10.54,10.55,10.52,10.55,111000.0,8.0497,8.0573,8.0344,8.0573,111000.0
2015-07-10 10:30:00,10.55,10.55,10.54,10.55,94128.0,8.0573,8.0573,8.0497,8.0573,94128.0
2015-07-10 10:40:00,10.54,10.55,10.53,10.54,116052.0,8.0497,8.0573,8.042,8.0497,116052.0
2015-07-10 10:50:00,10.55,10.56,10.54,10.56,100132.0,8.0573,8.0649,8.0497,8.0649,100132.0
2015-07-10 11:00:00,10.56,10.59,10.55,10.58,113188.0,8.0649,8.0879,8.0573,8.0802,113188.0
2015-07-10 11:10:00,10.58,10.58,10.56,10.56,111760.0,8.0802,8.0802,8.0649,8.0649,111760.0
2015-07-10 11:20:00,10.56,10.59,10.56,10.57,79316.0,8.0649,8.0879,8.0649,8.0726,79316.0
2015-07-10 11:30:00,10.56,10.57,10.56,10.56,61080.0,8.0649,8.0726,8.0649,8.0649,61080.0
2015-07-10 11:40:00,10.56,10.59,10.56,10.59,95968.0,8.0649,8.0879,8.0649,8.0879,95968.0
2015-07-10 11:50:00,10.59,10.6,10.57,10.57,213440.0,8.0879,8.0955,8.0726,8.0726,213440.0
2015-07-10 12:00:00,10.57,10.58,10.56,10.56,121968.0,8.0726,8.0802,8.0649,8.0649,121968.0
2015-07-10 12:10:00,10.56,10.57,10.56,10.57,77816.0,8.0649,8.0726,8.0649,8.0726,77816.0
2015-07-10 12:20:00,10.57,10.58,10.57,10.58,53276.0,8.0726,8.0802,8.0726,8.0802,53276.0
2015-07-10 12:30:00,10.57,10.58,10.56,10.57,98304.0,8.0726,8.0802,8.0649,8.0726,98304.0
2015-07-10 12:40:00,10.57,10.57,10.55,10.56,97848.0,8.0726,8.0726,8.0573,8.0649,97848.0
2015-07-10 12:50:00,10.56,10.57,10.56,10.56,92844.0,8.0649,8.0726,8.0649,8.0649,92844.0
2015-07-10 13:00:00,10.56,10.57,10.55,10.55,91344.0,8.0649,8.0726,8.0573,8.0573,91344.0
2015-07-10 13:10:00,10.55,10.55,10.53,10.54,71528.0,8.0573,8.0573,8.042,8.0497,71528.0
2015-07-10 13:20:00,10.54,10.55,10.53,10.55,53384.0,8.0497,8.0573,8.042,8.0573,53384.0
2015-07-10 13:30:00,10.55,10.56,10.54,10.55,47184.0,8.0573,8.0649,8.0497,8.0573,47184.0
2015-07-10 13:40:00,10.55,10.56,10.55,10.55,72756.0,8.0573,8.0649,8.0573,8.0573,72756.0
2015-07-10 13:50:00,10.55,10.55,10.54,10.55,66272.0,8.0573,8.0573,8.0497,8.0573,66272.0
2015-07-10 14:00:00,10.56,10.57,10.55,10.56,227656.0,8.0649,8.0726,8.0573,8.0649,227656.0
2015-07-10 14:10:00,10.56,10.59,10.56,10.58,135416.0,8.0649,8.0879,8.0649,8.0802,135416.0
2015-07-10 14:20:00,10.58,10.59,10.58,10.58,70020.0,8.0802,8.0879,8.0802,8.0802,70020.0
2015-07-10 14:30:00,10.58,10.58,10.56,10.57,180728.0,8.0802,8.0802,8.0649,8.0726,180728.0
2015-07-10 14:40:00,10.57,10.58,10.56,10.56,188864.0,8.0726,8.0802,8.0649,8.0649,188864.0
2015-07-10 14:50:00,10.57,10.58,10.56,10.58,133768.0,8.0726,8.0802,8.0649,8.0802,133768.0
2015-07-10 15:00:00,10.58,10.58,10.57,10.58,119868.0,8.0802,8.0802,8.0726,8.0802,119868.0
2015-07-10 15:10:00,10.58,10.59,10.57,10.58,144732.0,8.0802,8.0879,8.0726,8.0802,144732.0
2015-07-10 15:20:00,10.58,10.58,10.57,10.58,147016.0,8.0802,8.0802,8.0726,8.0802,147016.0
2015-07-10 15:30:00,10.58,10.59,10.58,10.59,301964.0,8.0802,8.0879,8.0802,8.0879,301964.0
2015-07-10 15:40:00,10.59,10.6,10.59,10.6,281940.0,8.0879,8.0955,8.0879,8.0955,281940.0
2015-07-10 15:50:00,10.59,10.6,10.58,10.58,748280.0,8.0879,8.0955,8.0802,8.0802,748280.0
2015-07-13 09:30:00,10.65,10.7,10.62,10.62,508860.0,8.1337,8.1719,8.1108,8.1108,508860.0
2015-07-13 09:40:00,10.62,10.68,10.61,10.67,350916.0,8.1108,8.1566,8.1031,8.1489,350916.0
2015-07-13 09:50:00,10.67,10.68,10.62,10.65,769632.0,8.1489,8.1566,8.1108,8.1337,769632.0
2015-07-13 10:00:00,10.65,10.66,10.62,10.62,228024.0,8.1337,8.1413,8.1108,8.1108,228024.0
2015-07-13 10:10:00,10.63,10.63,10.61,10.63,146540.0,8.1184,8.1184,8.1031,8.1184,146540.0
2015-07-13 10:20:00,10.63,10.64,10.62,10.63,138500.0,8.1184,8.126,8.1108,8.1184,138500.0
2015-07-13 10:30:00,10.63,10.64,10.62,10.63,211376.0,8.1184,8.126,8.1108,8.1184,211376.0
2015-07-13 10:40:00,10.63,10.64,10.61,10.62,176180.0,8.1184,8.126,8.1031,8.1108,176180.0
2015-07-13 10:50:00,10.62,10.62,10.59,10.59,282860.0,8.1108,8.1108,8.0879,8.0879,282860.0
2015-07-13 11:00:00,10.59,10.6,10.58,10.6,201048.0,8.0879,8.0955,8.0802,8.0955,201048.0
2015-07-13 11:10:00,10.61,10.62,10.61,10.62,144208.0,8.1031,8.1108,8.1031,8.1108,144208.0
2015-07-13 11:20:00,10.62,10.63,10.61,10.63,588600.0,8.1108,8.1184,8.1031,8.1184,588600.0
2015-07-13 11:30:00,10.64,10.64,10.63,10.63,166260.0,8.126,8.126,8.1184,8.1184,166260.0
2015-07-13 11:40:00,10.63,10.63,10.62,10.63,145552.0,8.1184,8.1184,8.1108,8.1184,145552.0
2015-07-13 11:50:00,10.63,10.64,10.62,10.63,127792.0,8.1184,8.126,8.1108,8.1184,127792.0
2015-07-13 12:00:00,10.63,10.64,10.62,10.64,150580.0,8.1184,8.126,8.1108,8.126,150580.0
2015-07-13 12:10:00,10.64,10.65,10.63,10.63,78220.0,8.126,8.1337,8.1184,8.1184,78220.0
2015-07-13 12:20:00,10.63,10.65,10.63,10.64,160480.0,8.1184,8.1337,8.1184,8.126,160480.0
2015-07-13 12:30:00,10.65,10.66,10.64,10.65,293984.0,8.1337,8.1413,8.126,8.1337,293984.0
2015-07-13 12:40:00,10.65,10.67,10.65,10.67,177388.0,8.1337,8.1489,8.1337,8.1489,177388.0
2015-07-13 12:50:00,10.67,10.67,10.66,10.66,121100.0,8.1489,8.1489,8.1413,8.1413,121100.0
2015-07-13 13:00:00,10.67,10.67,10.65,10.66,233288.0,8.1489,8.1489,8.1337,8.1413,233288.0
2015-07-13 13:10:00,10.66,10.67,10.65,10.66,175828.0,8.1413,8.1489,8.1337,8.1413,175828.0
2015-07-13 13:20:00,10.66,10.66,10.65,10.65,76676.0,8.1413,8.1413,8.1337,8.1337,76676.0
2015-07-13 13:30:00,10.65,10.66,10.65,10.65,123676.0,8.1337,8.1413,8.1337,8.1337,123676.0
2015-07-13 13:40:00,10.65,10.65,10.64,10.65,79976.0,8.1337,8.1337,8.126,8.1337,79976.0
2015-07-13 13:50:00,10.65,10.65,10.65,10.65,94548.0,8.1337,8.1337,8.1337,8.1337,94548.0
2015-07-13 14:00:00,10.65,10.65,10.64,10.64,80696.0,8.1337,8.1337,8.126,8.126,80696.0
2015-07-13 14:10:00,10.64,10.65,10.63,10.65,132928.0,8.126,8.1337,8.1184,8.1337,132928.0
2015-07-13 14:20:00,10.65,10.66,10.65,10.66,222700.0,8.1337,8.1413,8.1337,8.1413,222700.0
2015-07-13 14:30:00,10.66,10.67,10.65,10.66,138700.0,8.1413,8.1489,8.1337,8.1413,138700.0
2015-07-13 14:40:00,10.66,10.68,10.66,10.68,116588.0,8.1413,8.1566,8.1413,8.1566,116588.0
2015-07-13 14:50:00,10.68,10.7,10.67,10.69,286196.0,8.1566,8.1719,8.1489,8.1642,286196.0
2015-07-13 15:00:00,10.69,10.7,10.68,10.68,694092.0,8.1642,8.1719,8.1566,8.1566,694092.0
2015-07-13 15:10:00,10.68,10.68,10.67,10.68,326724.0,8.1566,8.1566,8.1489,8.1566,326724.0
2015-07-13 15:20:00,10.68,10.68,10.66,10.68,438960.0,8.1566,8.1566,8.1413,8.1566,438960.0
2015-07-13 15:30:00,10.68,10.69,10.67,10.67,218188.0,8.1566,8.1642,8.1489,8.1489,218188.0
2015-07-13 15:40:00,10.67,10.69,10.65,10.69,584188.0,8.1489,8.1642,8.1337,8.1642,584188.0
2015-07-13 15:50:00,10.69,10.72,10.69,10.71,1509924.0,8.1642,8.1871,8.1642,8.1795,1509924.0
2015-07-14 09:30:00,10.43,10.49,10.27,10.42,3732344.0,7.9657,8.0115,7.8435,7.958,3732344.0
2015-07-14 09:40:00,10.42,10.56,10.4,10.5,1759640.0,7.958,8.0649,7.9427,8.0191,1759640.0
2015-07-14 09:50:00,10.5,10.54,10.48,10.54,779332.0,8.0191,8.0497,8.0038,8.0497,779332.0
2015-07-14 10:00:00,10.53,10.54,10.48,10.48,391164.0,8.042,8.0497,8.0038,8.0038,391164.0
2015-07-14 10:10:00,10.49,10.53,10.48,10.49,837736.0,8.0115,8.042,8.0038,8.0115,837736.0
2015-07-14 10:20:00,10.49,10.5,10.4,10.43,617992.0,8.0115,8.0191,7.9427,7.9657,617992.0
2015-07-14 10:30:00,10.43,10.45,10.41,10.44,549120.0,7.9657,7.9809,7.9504,7.9733,549120.0
2015-07-14 10:40:00,10.44,10.48,10.43,10.43,477404.0,7.9733,8.0038,7.9657,7.9657,477404.0
2015-07-14 10:50:00,10.44,10.5,10.43,10.5,322648.0,7.9733,8.0191,7.9657,8.0191,322648.0
2015-07-14 11:00:00,10.5,10.51,10.47,10.48,426112.0,8.0191,8.0268,7.9962,8.0038,426112.0
2015-07-14 11:10:00,10.48,10.49,10.47,10.47,390064.0,8.0038,8.0115,7.9962,7.9962,390064.0
2015-07-14 11:20:00,10.48,10.5,10.46,10.47,490544.0,8.0038,8.0191,7.9886,7.9962,490544.0
2015-07-14 11:30:00,10.47,10.47,10.43,10.43,236464.0,7.9962,7.9962,7.9657,7.9657,236464.0
2015-07-14 11:40:00,10.43,10.44,10.42,10.44,349316.0,7.9657,7.9733,7.958,7.9733,349316.0
2015-07-14 11:50:00,10.44,10.47,10.44,10.46,570652.0,7.9733,7.9962,7.9733,7.9886,570652.0
2015-07-14 12:00:00,10.46,10.47,10.44,10.46,211292.0,7.9886,7.9962,7.9733,7.9886,211292.0
2015-07-14 12:10:00,10.45,10.46,10.44,10.45,124924.0,7.9809,7.9886,7.9733,7.9809,124924.0
2015-07-14 12:20:00,10.45,10.46,10.4,10.4,388756.0,7.9809,7.9886,7.9427,7.9427,388756.0
2015-07-14 12:30:00,10.4,10.4,10.39,10.39,366940.0,7.9427,7.9427,7.9351,7.9351,366940.0
2015-07-14 12:40:00,10.39,10.4,10.36,10.37,326356.0,7.9351,7.9427,7.9122,7.9198,326356.0
2015-07-14 12:50:00,10.37,10.38,10.35,10.38,151928.0,7.9198,7.9275,7.9046,7.9275,151928.0
2015-07-14 13:00:00,10.38,10.38,10.35,10.35,202552.0,7.9275,7.9275,7.9046,7.9046,202552.0
2015-07-14 13:10:00,10.35,10.36,10.33,10.34,330020.0,7.9046,7.9122,7.8893,7.8969,330020.0
2015-07-14 13:20:00,10.34,10.35,10.33,10.34,283456.0,7.8969,7.9046,7.8893,7.8969,283456.0
2015-07-14 13:30:00,10.34,10.36,10.34,10.35,334752.0,7.8969,7.9122,7.8969,7.9046,334752.0
2015-07-14 13:40:00,10.35,10.35,10.3,10.3,438140.0,7.9046,7.9046,7.8664,7.8664,438140.0
2015-07-14 13:50:00,10.3,10.3,10.29,10.3,332616.0,7.8664,7.8664,7.8587,7.8664,332616.0
2015-07-14 14:00:00,10.3,10.3,10.29,10.3,349516.0,7.8664,7.8664,7.8587,7.8664,349516.0
2015-07-14 14:10:00,10.3,10.3,10.29,10.3,254876.0,7.8664,7.8664,7.8587,7.8664,254876.0
2015-07-14 14:20:00,10.3,10.33,10.3,10.3,393488.0,7.8664,7.8893,7.8664,7.8664,393488.0
2015-07-14 14:30:00,10.3,10.32,10.29,10.3,413132.0,7.8664,7.8816,7.8587,7.8664,413132.0
2015-07-14 14:40:00,10.3,10.3,10.28,10.28,394256.0,7.8664,7.8664,7.8511,7.8511,394256.0
2015-07-14 14:50:00,10.28,10.29,10.27,10.27,670532.0,7.8511,7.8587,7.8435,7.8435,670532.0
2015-07-14 15:00:00,10.27,10.3,10.27,10.27,682300.0,7.8435,7.8664,7.8435,7.8435,682300.0
2015-07-14 15:10:00,10.27,10.29,10.25,10.25,895840.0,7.8435,7.8587,7.8282,7.8282,895840.0
2015-07-14 15:20:00,10.25,10.26,10.24,10.25,720848.0,7.8282,7.8358,7.8205,7.8282,720848.0
2015-07-14 15:30:00,10.25,10.3,10.24,10.3,1545840.0,7.8282,7.8664,7.8205,7.8664,1545840.0
2015-07-14 15:40:00,10.3,10.32,10.28,10.29,1239608.0,7.8664,7.8816,7.8511,7.8587,1239608.0
2015-07-14 15:50:00,10.29,10.3,10.27,10.28,2468924.0,7.8587,7.8664,7.8435,7.8511,2468924.0
2015-07-15 09:30:00,10.29,10.38,10.27,10.38,910796.0,7.8587,7.9275,7.8435,7.9275,910796.0
2015-07-15 09:40:00,10.38,10.38,10.31,10.38,316680.0,7.9275,7.9275,7.874,7.9275,316680.0
2015-07-15 09:50:00,10.38,10.42,10.37,10.42,276420.0,7.9275,7.958,7.9198,7.958,276420.0
2015-07-15 10:00:00,10.42,10.42,10.37,10.39,337116.0,7.958,7.958,7.9198,7.9351,337116.0
2015-07-15 10:10:00,10.39,10.41,10.38,10.4,644800.0,7.9351,7.9504,7.9275,7.9427,644800.0
2015-07-15 10:20:00,10.4,10.4,10.38,10.38,534756.0,7.9427,7.9427,7.9275,7.9275,534756.0
2015-07-15 10:30:00,10.38,10.4,10.37,10.38,600684.0,7.9275,7.9427,7.9198,7.9275,600684.0
2015-07-15 10:40:00,10.38,10.38,10.37,10.38,241952.0,7.9275,7.9275,7.9198,7.9275,241952.0
2015-07-15 10:50:00,10.38,10.41,10.36,10.37,1074804.0,7.9275,7.9504,7.9122,7.9198,1074804.0
2015-07-15 11:00:00,10.37,10.44,10.37,10.44,910020.0,7.9198,7.9733,7.9198,7.9733,910020.0
2015-07-15 11:10:00,10.44,10.44,10.4,10.44,827712.0,7.9733,7.9733,7.9427,7.9733,827712.0
2015-07-15 11:20:00,10.44,10.48,10.44,10.46,998236.0,7.9733,8.0038,7.9733,7.9886,998236.0
2015-07-15 11:30:00,10.47,10.48,10.44,10.45,634408.0,7.9962,8.0038,7.9733,7.9809,634408.0
2015-07-15 11:40:00,10.45,10.45,10.43,10.45,699360.0,7.9809,7.9809,7.9657,7.9809,699360.0
2015-07-15 11:50:00,10.45,10.45,10.44,10.45,328128.0,7.9809,7.9809,7.9733,7.9809,328128.0
2015-07-15 12:00:00,10.45,10.49,10.45,10.47,636984.0,7.9809,8.0115,7.9809,7.9962,636984.0
2015-07-15 12:10:00,10.47,10.48,10.46,10.46,150516.0,7.9962,8.0038,7.9886,7.9886,150516.0
2015-07-15 12:20:00,10.46,10.48,10.46,10.47,293916.0,7.9886,8.0038,7.9886,7.9962,293916.0
2015-07-15 12:30:00,10.47,10.49,10.47,10.47,133348.0,7.9962,8.0115,7.9962,7.9962,133348.0
2015-07-15 12:40:00,10.47,10.48,10.46,10.47,287880.0,7.9962,8.0038,7.9886,7.9962,287880.0
2015-07-15 12:50:00,10.47,10.47,10.45,10.46,285996.0,7.9962,7.9962,7.9809,7.9886,285996.0
2015-07-15 13:00:00,10.46,10.46,10.44,10.44,97240.0,7.9886,7.9886,7.9733,7.9733,97240.0
2015-07-15 13:10:00,10.44,10.45,10.42,10.42,174000.0,7.9733,7.9809,7.958,7.958,174000.0
2015-07-15 13:20:00,10.42,10.43,10.42,10.43,241188.0,7.958,7.9657,7.958,7.9657,241188.0
2015-07-15 13:30:00,10.43,10.44,10.42,10.42,192172.0,7.9657,7.9733,7.958,7.958,192172.0
2015-07-15 13:40:00,10.42,10.44,10.42,10.43,184564.0,7.958,7.9733,7.958,7.9657,184564.0
2015-07-15 13:50:00,10.43,10.43,10.42,10.43,124800.0,7.9657,7.9657,7.958,7.9657,124800.0
2015-07-15 14:00:00,10.43,10.43,10.43,10.43,46892.0,7.9657,7.9657,7.9657,7.9657,46892.0
2015-07-15 14:10:00,10.43,10.43,10.41,10.42,191732.0,7.9657,7.9657,7.9504,7.958,191732.0
2015-07-15 14:20:00,10.42,10.44,10.42,10.44,272076.0,7.958,7.9733,7.958,7.9733,272076.0
2015-07-15 14:30:00,10.44,10.44,10.4,10.4,270912.0,7.9733,7.9733,7.9427,7.9427,270912.0
2015-07-15 14:40:00,10.4,10.4,10.38,10.4,228608.0,7.9427,7.9427,7.9275,7.9427,228608.0
2015-07-15 14:50:00,10.4,10.4,10.38,10.4,211968.0,7.9427,7.9427,7.9275,7.9427,211968.0
2015-07-15 15:00:00,10.4,10.4,10.38,10.38,260972.0,7.9427,7.9427,7.9275,7.9275,260972.0
2015-07-15 15:10:00,10.38,10.38,10.36,10.37,197344.0,7.9275,7.9275,7.9122,7.9198,197344.0
2015-07-15 15:20:00,10.38,10.38,10.37,10.37,213320.0,7.9275,7.9275,7.9198,7.9198,213320.0
2015-07-15 15:30:00,10.37,10.39,10.36,10.38,591500.0,7.9198,7.9351,7.9122,7.9275,591500.0
2015-07-15 15:40:00,10.38,10.39,10.37,10.39,503384.0,7.9275,7.9351,7.9198,7.9351,503384.0
2015-07-15 15:50:00,10.38,10.4,10.36,10.37,1413660.0,7.9275,7.9427,7.9122,7.9198,1413660.0
2015-07-16 09:30:00,10.31,10.49,10.29,10.45,265752.0,7.874,8.0115,7.8587,7.9809,265752.0
2015-07-16 09:40:00,10.45,10.49,10.44,10.47,373492.0,7.9809,8.0115,7.9733,7.9962,373492.0
2015-07-16 09:50:00,10.47,10.49,10.47,10.47,295176.0,7.9962,8.0115,7.9962,7.9962,295176.0
2015-07-16 10:00:00,10.47,10.47,10.44,10.46,562860.0,7.9962,7.9962,7.9733,7.9886,562860.0
2015-07-16 10:10:00,10.45,10.47,10.45,10.46,443640.0,7.9809,7.9962,7.9809,7.9886,443640.0
2015-07-16 10:20:00,10.46,10.47,10.45,10.46,259376.0,7.9886,7.9962,7.9809,7.9886,259376.0
2015-07-16 10:30:00,10.47,10.47,10.45,10.46,164892.0,7.9962,7.9962,7.9809,7.9886,164892.0
2015-07-16 10:40:00,10.47,10.47,10.45,10.46,166264.0,7.9962,7.9962,7.9809,7.9886,166264.0
2015-07-16 10:50:00,10.47,10.47,10.46,10.47,64032.0,7.9962,7.9962,7.9886,7.9962,64032.0
2015-07-16 11:00:00,10.47,10.47,10.46,10.46,123404.0,7.9962,7.9962,7.9886,7.9886,123404.0
2015-07-16 11:10:00,10.46,10.47,10.46,10.46,176868.0,7.9886,7.9962,7.9886,7.9886,176868.0
2015-07-16 11:20:00,10.46,10.47,10.46,10.47,159640.0,7.9886,7.9962,7.9886,7.9962,159640.0
2015-07-16 11:30:00,10.47,10.47,10.47,10.47,142500.0,7.9962,7.9962,7.9962,7.9962,142500.0
2015-07-16 11:40:00,10.47,10.47,10.47,10.47,117352.0,7.9962,7.9962,7.9962,7.9962,117352.0
2015-07-16 11:50:00,10.47,10.47,10.47,10.47,164216.0,7.9962,7.9962,7.9962,7.9962,164216.0
2015-07-16 12:00:00,10.47,10.47,10.46,10.47,123824.0,7.9962,7.9962,7.9886,7.9962,123824.0
2015-07-16 12:10:00,10.47,10.49,10.47,10.49,226080.0,7.9962,8.0115,7.9962,8.0115,226080.0
2015-07-16 12:20:00,10.49,10.5,10.47,10.49,143108.0,8.0115,8.0191,7.9962,8.0115,143108.0
2015-07-16 12:30:00,10.49,10.49,10.49,10.49,69152.0,8.0115,8.0115,8.0115,8.0115,69152.0
2015-07-16 12:40:00,10.49,10.5,10.49,10.49,104680.0,8.0115,8.0191,8.0115,8.0115,104680.0
2015-07-16 12:50:00,10.49,10.51,10.49,10.5,227024.0,8.0115,8.0268,8.0115,8.0191,227024.0
2015-07-16 13:00:00,10.5,10.5,10.5,10.5,100484.0,8.0191,8.0191,8.0191,8.0191,100484.0
2015-07-16 13:10:00,10.5,10.5,10.49,10.49,76112.0,8.0191,8.0191,8.0115,8.0115,76112.0
2015-07-16 13:20:00,10.49,10.5,10.48,10.49,150528.0,8.0115,8.0191,8.0038,8.0115,150528.0
2015-07-16 13:30:00,10.5,10.5,10.49,10.49,157168.0,8.0191,8.0191,8.0115,8.0115,157168.0
2015-07-16 13:40:00,10.49,10.51,10.49,10.51,115048.0,8.0115,8.0268,8.0115,8.0268,115048.0
2015-07-16 13:50:00,10.51,10.51,10.5,10.51,182096.0,8.0268,8.0268,8.0191,8.0268,182096.0
2015-07-16 14:00:00,10.51,10.51,10.49,10.51,193648.0,8.0268,8.0268,8.0115,8.0268,193648.0
2015-07-16 14:10:00,10.51,10.52,10.51,10.51,198616.0,8.0268,8.0344,8.0268,8.0268,198616.0
2015-07-16 14:20:00,10.51,10.52,10.5,10.5,162960.0,8.0268,8.0344,8.0191,8.0191,162960.0
2015-07-16 14:30:00,10.49,10.51,10.49,10.5,135944.0,8.0115,8.0268,8.0115,8.0191,135944.0
2015-07-16 14:40:00,10.51,10.51,10.5,10.51,118588.0,8.0268,8.0268,8.0191,8.0268,118588.0
2015-07-16 14:50:00,10.51,10.51,10.49,10.49,104708.0,8.0268,8.0268,8.0115,8.0115,104708.0
2015-07-16 15:00:00,10.49,10.5,10.47,10.47,257188.0,8.0115,8.0191,7.9962,7.9962,257188.0
2015-07-16 15:10:00,10.47,10.48,10.47,10.47,192060.0,7.9962,8.0038,7.9962,7.9962,192060.0
2015-07-16 15:20:00,10.47,10.48,10.47,10.47,190924.0,7.9962,8.0038,7.9962,7.9962,190924.0
2015-07-16 15:30:00,10.47,10.48,10.47,10.47,342236.0,7.9962,8.0038,7.9962,7.9962,342236.0
2015-07-16 15:40:00,10.47,10.48,10.47,10.47,375524.0,7.9962,8.0038,7.9962,7.9962,375524.0
2015-07-16 15:50:00,10.47,10.49,10.47,10.48,1146844.0,7.9962,8.0115,7.9962,8.0038,1146844.0
2015-07-17 09:30:00,10.47,10.47,10.33,10.39,635424.0,7.9962,7.9962,7.8893,7.9351,635424.0
2015-07-17 09:40:00,10.4,10.42,10.38,10.4,125124.0,7.9427,7.958,7.9275,7.9427,125124.0
2015-07-17 09:50:00,10.4,10.41,10.39,10.4,294832.0,7.9427,7.9504,7.9351,7.9427,294832.0
2015-07-17 10:00:00,10.4,10.41,10.38,10.41,100680.0,7.9427,7.9504,7.9275,7.9504,100680.0
2015-07-17 10:10:00,10.41,10.44,10.41,10.44,562628.0,7.9504,7.9733,7.9504,7.9733,562628.0
2015-07-17 10:20:00,10.44,10.46,10.43,10.46,346344.0,7.9733,7.9886,7.9657,7.9886,346344.0
2015-07-17 10:30:00,10.46,10.46,10.42,10.44,149976.0,7.9886,7.9886,7.958,7.9733,149976.0
2015-07-17 10:40:00,10.43,10.47,10.43,10.46,333884.0,7.9657,7.9962,7.9657,7.9886,333884.0
2015-07-17 10:50:00,10.46,10.47,10.45,10.45,219104.0,7.9886,7.9962,7.9809,7.9809,219104.0
2015-07-17 11:00:00,10.46,10.47,10.45,10.46,91604.0,7.9886,7.9962,7.9809,7.9886,91604.0
2015-07-17 11:10:00,10.46,10.46,10.44,10.45,203032.0,7.9886,7.9886,7.9733,7.9809,203032.0
2015-07-17 11:20:00,10.45,10.45,10.43,10.44,230272.0,7.9809,7.9809,7.9657,7.9733,230272.0
2015-07-17 11:30:00,10.44,10.45,10.43,10.45,83544.0,7.9733,7.9809,7.9657,7.9809,83544.0
2015-07-17 11:40:00,10.45,10.45,10.43,10.44,96384.0,7.9809,7.9809,7.9657,7.9733,96384.0
2015-07-17 11:50:00,10.44,10.44,10.42,10.43,89512.0,7.9733,7.9733,7.958,7.9657,89512.0
2015-07-17 12:00:00,10.43,10.43,10.42,10.43,71968.0,7.9657,7.9657,7.958,7.9657,71968.0
2015-07-17 12:10:00,10.43,10.43,10.42,10.43,72740.0,7.9657,7.9657,7.958,7.9657,72740.0
2015-07-17 12:20:00,10.43,10.43,10.42,10.42,43116.0,7.9657,7.9657,7.958,7.958,43116.0
2015-07-17 12:30:00,10.42,10.42,10.42,10.42,88172.0,7.958,7.958,7.958,7.958,88172.0
2015-07-17 12:40:00,10.42,10.42,10.41,10.42,75436.0,7.958,7.958,7.9504,7.958,75436.0
2015-07-17 12:50:00,10.42,10.43,10.42,10.42,78960.0,7.958,7.9657,7.958,7.958,78960.0
2015-07-17 13:00:00,10.42,10.43,10.42,10.42,72724.0,7.958,7.9657,7.958,7.958,72724.0
2015-07-17 13:10:00,10.42,10.43,10.41,10.41,54504.0,7.958,7.9657,7.9504,7.9504,54504.0
2015-07-17 13:20:00,10.41,10.42,10.41,10.42,59352.0,7.9504,7.958,7.9504,7.958,59352.0
2015-07-17 13:30:00,10.42,10.42,10.41,10.42,124068.0,7.958,7.958,7.9504,7.958,124068.0
2015-07-17 13:40:00,10.42,10.42,10.41,10.41,58220.0,7.958,7.958,7.9504,7.9504,58220.0
2015-07-17 13:50:00,10.41,10.42,10.41,10.41,83696.0,7.9504,7.958,7.9504,7.9504,83696.0
2015-07-17 14:00:00,10.41,10.41,10.4,10.41,127632.0,7.9504,7.9504,7.9427,7.9504,127632.0
2015-07-17 14:10:00,10.41,10.41,10.4,10.41,141324.0,7.9504,7.9504,7.9427,7.9504,141324.0
2015-07-17 14:20:00,10.41,10.42,10.4,10.42,140696.0,7.9504,7.958,7.9427,7.958,140696.0
2015-07-17 14:30:00,10.42,10.43,10.42,10.43,164712.0,7.958,7.9657,7.958,7.9657,164712.0
2015-07-17 14:40:00,10.43,10.43,10.42,10.43,219080.0,7.9657,7.9657,7.958,7.9657,219080.0
2015-07-17 14:50:00,10.43,10.43,10.42,10.43,109072.0,7.9657,7.9657,7.958,7.9657,109072.0
2015-07-17 15:00:00,10.43,10.44,10.42,10.44,158444.0,7.9657,7.9733,7.958,7.9733,158444.0
2015-07-17 15:10:00,10.44,10.44,10.43,10.44,123784.0,7.9733,7.9733,7.9657,7.9733,123784.0
2015-07-17 15:20:00,10.44,10.47,10.44,10.47,216788.0,7.9733,7.9962,7.9733,7.9962,216788.0
2015-07-17 15:30:00,10.47,10.47,10.46,10.47,178432.0,7.9962,7.9962,7.9886,7.9962,178432.0
2015-07-17 15:40:00,10.47,10.47,10.46,10.47,264772.0,7.9962,7.9962,7.9886,7.9962,264772.0
2015-07-17 15:50:00,10.47,10.48,10.46,10.46,723400.0,7.9962,8.0038,7.9886,7.9886,723400.0
2015-07-20 09:30:00,10.48,10.51,10.44,10.47,255212.0,8.0038,8.0268,7.9733,7.9962,255212.0
2015-07-20 09:40:00,10.47,10.51,10.46,10.5,530268.0,7.9962,8.0268,7.9886,8.0191,530268.0
2015-07-20 09:50:00,10.5,10.55,10.5,10.54,372196.0,8.0191,8.0573,8.0191,8.0497,372196.0
2015-07-20 10:00:00,10.54,10.56,10.53,10.54,450376.0,8.0497,8.0649,8.042,8.0497,450376.0
2015-07-20 10:10:00,10.54,10.56,10.54,10.55,212448.0,8.0497,8.0649,8.0497,8.0573,212448.0
2015-07-20 10:20:00,10.55,10.57,10.54,10.57,134848.0,8.0573,8.0726,8.0497,8.0726,134848.0
2015-07-20 10:30:00,10.57,10.58,10.55,10.57,305256.0,8.0726,8.0802,8.0573,8.0726,305256.0
2015-07-20 10:40:00,10.57,10.57,10.56,10.57,185788.0,8.0726,8.0726,8.0649,8.0726,185788.0
2015-07-20 10:50:00,10.57,10.59,10.56,10.58,250372.0,8.0726,8.0879,8.0649,8.0802,250372.0
2015-07-20 11:00:00,10.57,10.58,10.54,10.55,229848.0,8.0726,8.0802,8.0497,8.0573,229848.0
2015-07-20 11:10:00,10.55,10.55,10.52,10.52,208904.0,8.0573,8.0573,8.0344,8.0344,208904.0
2015-07-20 11:20:00,10.52,10.53,10.51,10.53,90680.0,8.0344,8.042,8.0268,8.042,90680.0
2015-07-20 11:30:00,10.53,10.56,10.52,10.56,146104.0,8.042,8.0649,8.0344,8.0649,146104.0
2015-07-20 11:40:00,10.56,10.57,10.56,10.57,131004.0,8.0649,8.0726,8.0649,8.0726,131004.0
2015-07-20 11:50:00,10.57,10.58,10.56,10.58,135004.0,8.0726,8.0802,8.0649,8.0802,135004.0
2015-07-20 12:00:00,10.58,10.58,10.57,10.57,129608.0,8.0802,8.0802,8.0726,8.0726,129608.0
2015-07-20 12:10:00,10.57,10.58,10.57,10.58,131884.0,8.0726,8.0802,8.0726,8.0802,131884.0
2015-07-20 12:20:00,10.57,10.58,10.56,10.57,70128.0,8.0726,8.0802,8.0649,8.0726,70128.0
2015-07-20 12:30:00,10.57,10.58,10.57,10.57,106532.0,8.0726,8.0802,8.0726,8.0726,106532.0
2015-07-20 12:40:00,10.57,10.57,10.56,10.56,140972.0,8.0726,8.0726,8.0649,8.0649,140972.0
2015-07-20 12:50:00,10.56,10.58,10.56,10.57,80968.0,8.0649,8.0802,8.0649,8.0726,80968.0
2015-07-20 13:00:00,10.57,10.58,10.56,10.58,230692.0,8.0726,8.0802,8.0649,8.0802,230692.0
2015-07-20 13:10:00,10.58,10.58,10.56,10.57,158504.0,8.0802,8.0802,8.0649,8.0726,158504.0
2015-07-20 13:20:00,10.57,10.59,10.57,10.58,381060.0,8.0726,8.0879,8.0726,8.0802,381060.0
2015-07-20 13:30:00,10.58,10.58,10.56,10.57,140620.0,8.0802,8.0802,8.0649,8.0726,140620.0
2015-07-20 13:40:00,10.57,10.59,10.56,10.58,155724.0,8.0726,8.0879,8.0649,8.0802,155724.0
2015-07-20 13:50:00,10.58,10.58,10.56,10.58,147156.0,8.0802,8.0802,8.0649,8.0802,147156.0
2015-07-20 14:00:00,10.58,10.58,10.57,10.58,108528.0,8.0802,8.0802,8.0726,8.0802,108528.0
2015-07-20 14:10:00,10.58,10.58,10.57,10.57,61748.0,8.0802,8.0802,8.0726,8.0726,61748.0
2015-07-20 14:20:00,10.57,10.59,10.57,10.59,201192.0,8.0726,8.0879,8.0726,8.0879,201192.0
2015-07-20 14:30:00,10.58,10.59,10.57,10.58,115176.0,8.0802,8.0879,8.0726,8.0802,115176.0
2015-07-20 14:40:00,10.58,10.58,10.57,10.57,76316.0,8.0802,8.0802,8.0726,8.0726,76316.0
2015-07-20 14:50:00,10.57,10.58,10.56,10.58,114176.0,8.0726,8.0802,8.0649,8.0802,114176.0
2015-07-20 15:00:00,10.58,10.58,10.57,10.58,242628.0,8.0802,8.0802,8.0726,8.0802,242628.0
2015-07-20 15:10:00,10.58,10.59,10.57,10.58,178044.0,8.0802,8.0879,8.0726,8.0802,178044.0
2015-07-20 15:20:00,10.58,10.58,10.56,10.57,193284.0,8.0802,8.0802,8.0649,8.0726,193284.0
2015-07-20 15:30:00,10.57,10.57,10.55,10.55,161580.0,8.0726,8.0726,8.0573,8.0573,161580.0
2015-07-20 15:40:00,10.56,10.56,10.54,10.55,330416.0,8.0649,8.0649,8.0497,8.0573,330416.0
2015-07-20 15:50:00,10.55,10.55,10.54,10.55,609048.0,8.0573,8.0573,8.0497,8.0573,609048.0
2015-07-21 09:30:00,10.51,10.54,10.47,10.48,183592.0,8.0268,8.0497,7.9962,8.0038,183592.0
2015-07-21 09:40:00,10.47,10.51,10.47,10.51,121580.0,7.9962,8.0268,7.9962,8.0268,121580.0
2015-07-21 09:50:00,10.52,10.52,10.47,10.49,498444.0,8.0344,8.0344,7.9962,8.0115,498444.0
2015-07-21 10:00:00,10.49,10.49,10.47,10.49,232828.0,8.0115,8.0115,7.9962,8.0115,232828.0
2015-07-21 10:10:00,10.48,10.51,10.48,10.5,3660252.0,8.0038,8.0268,8.0038,8.0191,3660252.0
2015-07-21 10:20:00,10.5,10.55,10.5,10.55,2537868.0,8.0191,8.0573,8.0191,8.0573,2537868.0
2015-07-21 10:30:00,10.54,10.55,10.49,10.49,218284.0,8.0497,8.0573,8.0115,8.0115,218284.0
2015-07-21 10:40:00,10.49,10.5,10.47,10.47,211104.0,8.0115,8.0191,7.9962,7.9962,211104.0
2015-07-21 10:50:00,10.47,10.47,10.44,10.46,177360.0,7.9962,7.9962,7.9733,7.9886,177360.0
2015-07-21 11:00:00,10.47,10.47,10.43,10.43,119520.0,7.9962,7.9962,7.9657,7.9657,119520.0
2015-07-21 11:10:00,10.43,10.43,10.41,10.42,138848.0,7.9657,7.9657,7.9504,7.958,138848.0
2015-07-21 11:20:00,10.42,10.42,10.4,10.4,145828.0,7.958,7.958,7.9427,7.9427,145828.0
2015-07-21 11:30:00,10.4,10.41,10.4,10.4,117052.0,7.9427,7.9504,7.9427,7.9427,117052.0
2015-07-21 11:40:00,10.39,10.41,10.39,10.4,140200.0,7.9351,7.9504,7.9351,7.9427,140200.0
2015-07-21 11:50:00,10.4,10.4,10.37,10.37,246300.0,7.9427,7.9427,7.9198,7.9198,246300.0
2015-07-21 12:00:00,10.38,10.39,10.37,10.38,57220.0,7.9275,7.9351,7.9198,7.9275,57220.0
2015-07-21 12:10:00,10.38,10.38,10.37,10.37,69508.0,7.9275,7.9275,7.9198,7.9198,69508.0
2015-07-21 12:20:00,10.37,10.37,10.36,10.37,91140.0,7.9198,7.9198,7.9122,7.9198,91140.0
2015-07-21 12:30:00,10.37,10.38,10.36,10.36,99496.0,7.9198,7.9275,7.9122,7.9122,99496.0
2015-07-21 12:40:00,10.36,10.37,10.35,10.36,62228.0,7.9122,7.9198,7.9046,7.9122,62228.0
2015-07-21 12:50:00,10.36,10.37,10.35,10.36,73184.0,7.9122,7.9198,7.9046,7.9122,73184.0
2015-07-21 13:00:00,10.36,10.36,10.34,10.35,115388.0,7.9122,7.9122,7.8969,7.9046,115388.0
2015-07-21 13:10:00,10.35,10.36,10.35,10.36,104044.0,7.9046,7.9122,7.9046,7.9122,104044.0
2015-07-21 13:20:00,10.36,10.36,10.34,10.35,60800.0,7.9122,7.9122,7.8969,7.9046,60800.0
2015-07-21 13:30:00,10.35,10.35,10.34,10.35,72992.0,7.9046,7.9046,7.8969,7.9046,72992.0
2015-07-21 13:40:00,10.35,10.35,10.34,10.34,74860.0,7.9046,7.9046,7.8969,7.8969,74860.0
2015-07-21 13:50:00,10.34,10.35,10.34,10.34,60440.0,7.8969,7.9046,7.8969,7.8969,60440.0
2015-07-21 14:00:00,10.34,10.34,10.32,10.34,83532.0,7.8969,7.8969,7.8816,7.8969,83532.0
2015-07-21 14:10:00,10.34,10.34,10.33,10.33,134268.0,7.8969,7.8969,7.8893,7.8893,134268.0
2015-07-21 14:20:00,10.33,10.35,10.33,10.35,78148.0,7.8893,7.9046,7.8893,7.9046,78148.0
2015-07-21 14:30:00,10.35,10.35,10.34,10.35,67140.0,7.9046,7.9046,7.8969,7.9046,67140.0
2015-07-21 14:40:00,10.35,10.35,10.33,10.33,87136.0,7.9046,7.9046,7.8893,7.8893,87136.0
2015-07-21 14:50:00,10.33,10.34,10.32,10.33,91592.0,7.8893,7.8969,7.8816,7.8893,91592.0
2015-07-21 15:00:00,10.34,10.34,10.33,10.34,104400.0,7.8969,7.8969,7.8893,7.8969,104400.0
2015-07-21 15:10:00,10.34,10.35,10.34,10.35,116408.0,7.8969,7.9046,7.8969,7.9046,116408.0
2015-07-21 15:20:00,10.35,10.36,10.34,10.35,120884.0,7.9046,7.9122,7.8969,7.9046,120884.0
2015-07-21 15:30:00,10.35,10.37,10.35,10.37,217872.0,7.9046,7.9198,7.9046,7.9198,217872.0
2015-07-21 15:40:00,10.37,10.37,10.36,10.37,152396.0,7.9198,7.9198,7.9122,7.9198,152396.0
2015-07-21 15:50:00,10.37,10.37,10.36,10.36,522700.0,7.9198,7.9198,7.9122,7.9122,522700.0
2015-07-22 09:30:00,10.4,10.48,10.33,10.34,228280.0,7.9427,8.0038,7.8893,7.8969,228280.0
2015-07-22 09:40:00,10.34,10.36,10.33,10.36,80944.0,7.8969,7.9122,7.8893,7.9122,80944.0
2015-07-22 09:50:00,10.36,10.36,10.34,10.34,111388.0,7.9122,7.9122,7.8969,7.8969,111388.0
2015-07-22 10:00:00,10.34,10.35,10.32,10.32,130856.0,7.8969,7.9046,7.8816,7.8816,130856.0
2015-07-22 10:10:00,10.32,10.32,10.3,10.31,165604.0,7.8816,7.8816,7.8664,7.874,165604.0
2015-07-22 10:20:00,10.31,10.31,10.29,10.3,107648.0,7.874,7.874,7.8587,7.8664,107648.0
2015-07-22 10:30:00,10.3,10.3,10.28,10.28,140900.0,7.8664,7.8664,7.8511,7.8511,140900.0
2015-07-22 10:40:00,10.28,10.29,10.24,10.25,228944.0,7.8511,7.8587,7.8205,7.8282,228944.0
2015-07-22 10:50:00,10.25,10.26,10.24,10.26,141872.0,7.8282,7.8358,7.8205,7.8358,141872.0
2015-07-22 11:00:00,10.26,10.28,10.25,10.27,135272.0,7.8358,7.8511,7.8282,7.8435,135272.0
2015-07-22 11:10:00,10.27,10.27,10.22,10.23,149144.0,7.8435,7.8435,7.8053,7.8129,149144.0
2015-07-22 11:20:00,10.23,10.24,10.22,10.22,149776.0,7.8129,7.8205,7.8053,7.8053,149776.0
2015-07-22 11:30:00,10.23,10.24,10.22,10.23,64964.0,7.8129,7.8205,7.8053,7.8129,64964.0
2015-07-22 11:40:00,10.23,10.24,10.21,10.22,167872.0,7.8129,7.8205,7.7976,7.8053,167872.0
2015-07-22 11:50:00,10.22,10.23,10.21,10.23,119112.0,7.8053,7.8129,7.7976,7.8129,119112.0
2015-07-22 12:00:00,10.23,10.25,10.22,10.25,130532.0,7.8129,7.8282,7.8053,7.8282,130532.0
2015-07-22 12:10:00,10.24,10.26,10.24,10.24,66436.0,7.8205,7.8358,7.8205,7.8205,66436.0
2015-07-22 12:20:00,10.24,10.24,10.22,10.23,70096.0,7.8205,7.8205,7.8053,7.8129,70096.0
2015-07-22 12:30:00,10.23,10.23,10.21,10.22,82928.0,7.8129,7.8129,7.7976,7.8053,82928.0
2015-07-22 12:40:00,10.22,10.22,10.19,10.19,591412.0,7.8053,7.8053,7.7824,7.7824,591412.0
2015-07-22 12:50:00,10.19,10.2,10.18,10.18,426208.0,7.7824,7.79,7.7747,7.7747,426208.0
2015-07-22 13:00:00,10.19,10.19,10.15,10.16,221012.0,7.7824,7.7824,7.7518,7.7594,221012.0
2015-07-22 13:10:00,10.16,10.16,10.14,10.15,211704.0,7.7594,7.7594,7.7442,7.7518,211704.0
2015-07-22 13:20:00,10.15,10.15,10.14,10.14,165328.0,7.7518,7.7518,7.7442,7.7442,165328.0
2015-07-22 13:30:00,10.14,10.15,10.12,10.12,356564.0,7.7442,7.7518,7.7289,7.7289,356564.0
2015-07-22 13:40:00,10.12,10.14,10.11,10.13,578516.0,7.7289,7.7442,7.7213,7.7365,578516.0
2015-07-22 13:50:00,10.13,10.15,10.13,10.15,130168.0,7.7365,7.7518,7.7365,7.7518,130168.0
2015-07-22 14:00:00,10.16,10.16,10.14,10.15,101328.0,7.7594,7.7594,7.7442,7.7518,101328.0
2015-07-22 14:10:00,10.15,10.16,10.15,10.15,126784.0,7.7518,7.7594,7.7518,7.7518,126784.0
2015-07-22 14:20:00,10.15,10.17,10.15,10.16,126332.0,7.7518,7.7671,7.7518,7.7594,126332.0
2015-07-22 14:30:00,10.16,10.16,10.15,10.15,109596.0,7.7594,7.7594,7.7518,7.7518,109596.0
2015-07-22 14:40:00,10.15,10.15,10.14,10.15,135708.0,7.7518,7.7518,7.7442,7.7518,135708.0
2015-07-22 14:50:00,10.15,10.15,10.14,10.15,245884.0,7.7518,7.7518,7.7442,7.7518,245884.0
2015-07-22 15:00:00,10.15,10.15,10.14,10.14,146616.0,7.7518,7.7518,7.7442,7.7442,146616.0
2015-07-22 15:10:00,10.14,10.15,10.14,10.15,213100.0,7.7442,7.7518,7.7442,7.7518,213100.0
2015-07-22 15:20:00,10.15,10.15,10.14,10.15,348944.0,7.7518,7.7518,7.7442,7.7518,348944.0
2015-07-22 15:30:00,10.15,10.15,10.14,10.15,321024.0,7.7518,7.7518,7.7442,7.7518,321024.0
2015-07-22 15:40:00,10.14,10.16,10.14,10.16,320040.0,7.7442,7.7594,7.7442,7.7594,320040.0
2015-07-22 15:50:00,10.16,10.17,10.15,10.17,582740.0,7.7594,7.7671,7.7518,7.7671,582740.0
2015-07-23 09:30:00,10.15,10.15,10.1,10.12,210284.0,7.7518,7.7518,7.7136,7.7289,210284.0
2015-07-23 09:40:00,10.12,10.19,10.12,10.18,284788.0,7.7289,7.7824,7.7289,7.7747,284788.0
2015-07-23 09:50:00,10.18,10.19,10.17,10.17,241208.0,7.7747,7.7824,7.7671,7.7671,241208.0
2015-07-23 10:00:00,10.17,10.18,10.13,10.13,445588.0,7.7671,7.7747,7.7365,7.7365,445588.0
2015-07-23 10:10:00,10.13,10.16,10.13,10.14,259404.0,7.7365,7.7594,7.7365,7.7442,259404.0
2015-07-23 10:20:00,10.14,10.14,10.13,10.14,195984.0,7.7442,7.7442,7.7365,7.7442,195984.0
2015-07-23 10:30:00,10.14,10.14,10.13,10.13,126808.0,7.7442,7.7442,7.7365,7.7365,126808.0
2015-07-23 10:40:00,10.13,10.14,10.12,10.13,268844.0,7.7365,7.7442,7.7289,7.7365,268844.0
2015-07-23 10:50:00,10.13,10.14,10.12,10.14,147044.0,7.7365,7.7442,7.7289,7.7442,147044.0
2015-07-23 11:00:00,10.13,10.18,10.13,10.17,190392.0,7.7365,7.7747,7.7365,7.7671,190392.0
2015-07-23 11:10:00,10.17,10.17,10.12,10.12,371444.0,7.7671,7.7671,7.7289,7.7289,371444.0
2015-07-23 11:20:00,10.12,10.12,10.1,10.1,298636.0,7.7289,7.7289,7.7136,7.7136,298636.0
2015-07-23 11:30:00,10.1,10.1,10.08,10.09,205632.0,7.7136,7.7136,7.6984,7.706,205632.0
2015-07-23 11:40:00,10.09,10.09,10.08,10.08,206064.0,7.706,7.706,7.6984,7.6984,206064.0
2015-07-23 11:50:00,10.08,10.08,10.06,10.07,218512.0,7.6984,7.6984,7.6831,7.6907,218512.0
2015-07-23 12:00:00,10.07,10.07,10.05,10.07,210540.0,7.6907,7.6907,7.6754,7.6907,210540.0
2015-07-23 12:10:00,10.07,10.07,10.04,10.04,181872.0,7.6907,7.6907,7.6678,7.6678,181872.0
2015-07-23 12:20:00,10.04,10.05,10.03,10.05,346712.0,7.6678,7.6754,7.6602,7.6754,346712.0
2015-07-23 12:30:00,10.04,10.06,10.04,10.06,226816.0,7.6678,7.6831,7.6678,7.6831,226816.0
2015-07-23 12:40:00,10.06,10.06,10.05,10.05,252924.0,7.6831,7.6831,7.6754,7.6754,252924.0
2015-07-23 12:50:00,10.05,10.06,10.05,10.06,153448.0,7.6754,7.6831,7.6754,7.6831,153448.0
2015-07-23 13:00:00,10.06,10.1,10.05,10.09,371048.0,7.6831,7.7136,7.6754,7.706,371048.0
2015-07-23 13:10:00,10.09,10.09,10.08,10.09,254628.0,7.706,7.706,7.6984,7.706,254628.0
2015-07-23 13:20:00,10.09,10.09,10.07,10.07,78432.0,7.706,7.706,7.6907,7.6907,78432.0
2015-07-23 13:30:00,10.08,10.08,10.06,10.08,77040.0,7.6984,7.6984,7.6831,7.6984,77040.0
2015-07-23 13:40:00,10.08,10.08,10.06,10.08,95724.0,7.6984,7.6984,7.6831,7.6984,95724.0
2015-07-23 13:50:00,10.08,10.08,10.06,10.06,159192.0,7.6984,7.6984,7.6831,7.6831,159192.0
2015-07-23 14:00:00,10.06,10.08,10.06,10.08,137412.0,7.6831,7.6984,7.6831,7.6984,137412.0
2015-07-23 14:10:00,10.08,10.08,10.06,10.06,144676.0,7.6984,7.6984,7.6831,7.6831,144676.0
2015-07-23 14:20:00,10.07,10.08,10.06,10.06,164728.0,7.6907,7.6984,7.6831,7.6831,164728.0
2015-07-23 14:30:00,10.06,10.08,10.06,10.07,122056.0,7.6831,7.6984,7.6831,7.6907,122056.0
2015-07-23 14:40:00,10.07,10.07,10.05,10.05,172484.0,7.6907,7.6907,7.6754,7.6754,172484.0
2015-07-23 14:50:00,10.05,10.05,10.03,10.05,312816.0,7.6754,7.6754,7.6602,7.6754,312816.0
2015-07-23 15:00:00,10.05,10.05,10.03,10.05,363424.0,7.6754,7.6754,7.6602,7.6754,363424.0
2015-07-23 15:10:00,10.05,10.06,10.05,10.06,426980.0,7.6754,7.6831,7.6754,7.6831,426980.0
2015-07-23 15:20:00,10.05,10.08,10.05,10.07,320524.0,7.6754,7.6984,7.6754,7.6907,320524.0
2015-07-23 15:30:00,10.07,10.09,10.06,10.08,552676.0,7.6907,7.706,7.6831,7.6984,552676.0
2015-07-23 15:40:00,10.08,10.1,10.08,10.1,572140.0,7.6984,7.7136,7.6984,7.7136,572140.0
2015-07-23 15:50:00,10.1,10.1,10.09,10.1,1142932.0,7.7136,7.7136,7.706,7.7136,1142932.0
2015-07-24 09:30:00,10.05,10.09,10.01,10.03,384492.0,7.7291,7.7598,7.6983,7.7137,384492.0
2015-07-24 09:40:00,10.02,10.03,10.02,10.03,207816.0,7.706,7.7137,7.706,7.7137,207816.0
2015-07-24 09:50:00,10.03,10.05,10.03,10.05,229544.0,7.7137,7.7291,7.7137,7.7291,229544.0
2015-07-24 10:00:00,10.04,10.06,10.04,10.05,312564.0,7.7214,7.7368,7.7214,7.7291,312564.0
2015-07-24 10:10:00,10.05,10.05,10.03,10.03,182292.0,7.7291,7.7291,7.7137,7.7137,182292.0
2015-07-24 10:20:00,10.03,10.03,9.98,9.98,428756.0,7.7137,7.7137,7.6753,7.6753,428756.0
2015-07-24 10:30:00,9.98,9.99,9.97,9.98,473552.0,7.6753,7.6829,7.6676,7.6753,473552.0
2015-07-24 10:40:00,9.98,9.99,9.97,9.98,213752.0,7.6753,7.6829,7.6676,7.6753,213752.0
2015-07-24 10:50:00,9.97,9.98,9.97,9.97,162092.0,7.6676,7.6753,7.6676,7.6676,162092.0
2015-07-24 11:00:00,9.97,9.97,9.96,9.97,297836.0,7.6676,7.6676,7.6599,7.6676,297836.0
2015-07-24 11:10:00,9.97,9.97,9.96,9.96,203988.0,7.6676,7.6676,7.6599,7.6599,203988.0
2015-07-24 11:20:00,9.96,9.96,9.94,9.95,182544.0,7.6599,7.6599,7.6445,7.6522,182544.0
2015-07-24 11:30:00,9.94,9.96,9.94,9.96,161976.0,7.6445,7.6599,7.6445,7.6599,161976.0
2015-07-24 11:40:00,9.96,9.99,9.95,9.99,332660.0,7.6599,7.6829,7.6522,7.6829,332660.0
2015-07-24 11:50:00,9.99,10.0,9.97,9.98,425368.0,7.6829,7.6906,7.6676,7.6753,425368.0
2015-07-24 12:00:00,9.98,9.99,9.97,9.97,273480.0,7.6753,7.6829,7.6676,7.6676,273480.0
2015-07-24 12:10:00,9.97,9.99,9.96,9.97,393588.0,7.6676,7.6829,7.6599,7.6676,393588.0
2015-07-24 12:20:00,9.97,9.99,9.97,9.99,330112.0,7.6676,7.6829,7.6676,7.6829,330112.0
2015-07-24 12:30:00,9.99,10.01,9.99,10.0,189780.0,7.6829,7.6983,7.6829,7.6906,189780.0
2015-07-24 12:40:00,10.0,10.02,10.0,10.02,160944.0,7.6906,7.706,7.6906,7.706,160944.0
2015-07-24 12:50:00,10.02,10.02,9.99,10.0,188672.0,7.706,7.706,7.6829,7.6906,188672.0
2015-07-24 13:00:00,10.0,10.02,10.0,10.01,155656.0,7.6906,7.706,7.6906,7.6983,155656.0
2015-07-24 13:10:00,10.02,10.02,10.01,10.02,114432.0,7.706,7.706,7.6983,7.706,114432.0
2015-07-24 13:20:00,10.02,10.03,10.01,10.03,123644.0,7.706,7.7137,7.6983,7.7137,123644.0
2015-07-24 13:30:00,10.03,10.03,10.03,10.03,206444.0,7.7137,7.7137,7.7137,7.7137,206444.0
2015-07-24 13:40:00,10.03,10.03,10.0,10.0,205824.0,7.7137,7.7137,7.6906,7.6906,205824.0
2015-07-24 13:50:00,10.01,10.02,10.0,10.01,148380.0,7.6983,7.706,7.6906,7.6983,148380.0
2015-07-24 14:00:00,10.01,10.01,9.97,9.99,272944.0,7.6983,7.6983,7.6676,7.6829,272944.0
2015-07-24 14:10:00,9.99,9.99,9.98,9.99,117784.0,7.6829,7.6829,7.6753,7.6829,117784.0
2015-07-24 14:20:00,9.99,10.01,9.99,10.0,265164.0,7.6829,7.6983,7.6829,7.6906,265164.0
2015-07-24 14:30:00,10.01,10.02,9.99,10.02,464032.0,7.6983,7.706,7.6829,7.706,464032.0
2015-07-24 14:40:00,10.02,10.03,10.01,10.02,378912.0,7.706,7.7137,7.6983,7.706,378912.0
2015-07-24 14:50:00,10.02,10.02,10.0,10.01,126100.0,7.706,7.706,7.6906,7.6983,126100.0
2015-07-24 15:00:00,10.01,10.03,10.01,10.02,217312.0,7.6983,7.7137,7.6983,7.706,217312.0
2015-07-24 15:10:00,10.02,10.02,10.0,10.01,243432.0,7.706,7.706,7.6906,7.6983,243432.0
2015-07-24 15:20:00,10.01,10.02,10.01,10.01,202388.0,7.6983,7.706,7.6983,7.6983,202388.0
2015-07-24 15:30:00,10.01,10.02,10.01,10.01,134780.0,7.6983,7.706,7.6983,7.6983,134780.0
2015-07-24 15:40:00,10.01,10.02,10.01,10.01,310036.0,7.6983,7.706,7.6983,7.6983,310036.0
2015-07-24 15:50:00,10.01,10.02,10.01,10.02,697320.0,7.6983,7.706,7.6983,7.706,697320.0
2015-07-27 09:30:00,10.02,10.02,9.93,9.95,248712.0,7.706,7.706,7.6368,7.6522,248712.0
2015-07-27 09:40:00,9.96,9.96,9.93,9.95,139952.0,7.6599,7.6599,7.6368,7.6522,139952.0
2015-07-27 09:50:00,9.95,9.97,9.94,9.97,71644.0,7.6522,7.6676,7.6445,7.6676,71644.0
2015-07-27 10:00:00,9.97,9.97,9.96,9.96,94912.0,7.6676,7.6676,7.6599,7.6599,94912.0
2015-07-27 10:10:00,9.96,9.99,9.96,9.98,57380.0,7.6599,7.6829,7.6599,7.6753,57380.0
2015-07-27 10:20:00,9.98,9.98,9.96,9.98,63200.0,7.6753,7.6753,7.6599,7.6753,63200.0
2015-07-27 10:30:00,9.98,10.02,9.98,10.02,163500.0,7.6753,7.706,7.6753,7.706,163500.0
2015-07-27 10:40:00,10.02,10.02,10.0,10.0,70452.0,7.706,7.706,7.6906,7.6906,70452.0
2015-07-27 10:50:00,10.0,10.01,10.0,10.0,87924.0,7.6906,7.6983,7.6906,7.6906,87924.0
2015-07-27 11:00:00,10.0,10.03,9.99,10.02,120036.0,7.6906,7.7137,7.6829,7.706,120036.0
2015-07-27 11:10:00,10.02,10.03,10.0,10.01,62196.0,7.706,7.7137,7.6906,7.6983,62196.0
2015-07-27 11:20:00,10.01,10.02,9.99,10.02,84152.0,7.6983,7.706,7.6829,7.706,84152.0
2015-07-27 11:30:00,10.02,10.03,10.01,10.02,102496.0,7.706,7.7137,7.6983,7.706,102496.0
2015-07-27 11:40:00,10.02,10.06,10.02,10.05,182456.0,7.706,7.7368,7.706,7.7291,182456.0
2015-07-27 11:50:00,10.05,10.08,10.05,10.07,145036.0,7.7291,7.7522,7.7291,7.7445,145036.0
2015-07-27 12:00:00,10.07,10.08,10.06,10.06,170368.0,7.7445,7.7522,7.7368,7.7368,170368.0
2015-07-27 12:10:00,10.06,10.06,10.06,10.06,61616.0,7.7368,7.7368,7.7368,7.7368,61616.0
2015-07-27 12:20:00,10.06,10.07,10.06,10.06,249984.0,7.7368,7.7445,7.7368,7.7368,249984.0
2015-07-27 12:30:00,10.06,10.06,10.06,10.06,154576.0,7.7368,7.7368,7.7368,7.7368,154576.0
2015-07-27 12:40:00,10.06,10.06,10.05,10.05,46408.0,7.7368,7.7368,7.7291,7.7291,46408.0
2015-07-27 12:50:00,10.06,10.06,10.04,10.05,77444.0,7.7368,7.7368,7.7214,7.7291,77444.0
2015-07-27 13:00:00,10.05,10.05,10.04,10.05,84832.0,7.7291,7.7291,7.7214,7.7291,84832.0
2015-07-27 13:10:00,10.05,10.05,10.04,10.04,76392.0,7.7291,7.7291,7.7214,7.7214,76392.0
2015-07-27 13:20:00,10.04,10.05,10.04,10.04,71528.0,7.7214,7.7291,7.7214,7.7214,71528.0
2015-07-27 13:30:00,10.05,10.05,10.04,10.04,89060.0,7.7291,7.7291,7.7214,7.7214,89060.0
2015-07-27 13:40:00,10.04,10.06,10.04,10.06,70616.0,7.7214,7.7368,7.7214,7.7368,70616.0
2015-07-27 13:50:00,10.06,10.07,10.06,10.06,83980.0,7.7368,7.7445,7.7368,7.7368,83980.0
2015-07-27 14:00:00,10.06,10.06,10.05,10.05,82888.0,7.7368,7.7368,7.7291,7.7291,82888.0
2015-07-27 14:10:00,10.05,10.06,10.04,10.05,115816.0,7.7291,7.7368,7.7214,7.7291,115816.0
2015-07-27 14:20:00,10.06,10.06,10.05,10.05,110964.0,7.7368,7.7368,7.7291,7.7291,110964.0
2015-07-27 14:30:00,10.05,10.06,10.04,10.06,159496.0,7.7291,7.7368,7.7214,7.7368,159496.0
2015-07-27 14:40:00,10.06,10.06,10.06,10.06,140972.0,7.7368,7.7368,7.7368,7.7368,140972.0
2015-07-27 14:50:00,10.06,10.06,10.05,10.06,113524.0,7.7368,7.7368,7.7291,7.7368,113524.0
2015-07-27 15:00:00,10.06,10.06,10.04,10.04,144096.0,7.7368,7.7368,7.7214,7.7214,144096.0
2015-07-27 15:10:00,10.04,10.05,10.03,10.03,144492.0,7.7214,7.7291,7.7137,7.7137,144492.0
2015-07-27 15:20:00,10.04,10.04,10.03,10.04,205264.0,7.7214,7.7214,7.7137,7.7214,205264.0
2015-07-27 15:30:00,10.04,10.04,10.04,10.04,151860.0,7.7214,7.7214,7.7214,7.7214,151860.0
2015-07-27 15:40:00,10.04,10.04,10.03,10.04,448056.0,7.7214,7.7214,7.7137,7.7214,448056.0
2015-07-27 15:50:00,10.04,10.04,10.02,10.03,1126944.0,7.7214,7.7214,7.706,7.7137,1126944.0
2015-07-28 09:30:00,10.07,10.17,10.04,10.13,446472.0,7.7445,7.8214,7.7214,7.7906,446472.0
2015-07-28 09:40:00,10.13,10.15,10.11,10.12,159952.0,7.7906,7.806,7.7752,7.7829,159952.0
2015-07-28 09:50:00,10.12,10.16,10.11,10.16,189516.0,7.7829,7.8137,7.7752,7.8137,189516.0
2015-07-28 10:00:00,10.15,10.17,10.14,10.14,263600.0,7.806,7.8214,7.7983,7.7983,263600.0
2015-07-28 10:10:00,10.14,10.15,10.12,10.12,209476.0,7.7983,7.806,7.7829,7.7829,209476.0
2015-07-28 10:20:00,10.12,10.12,10.1,10.11,113256.0,7.7829,7.7829,7.7675,7.7752,113256.0
2015-07-28 10:30:00,10.11,10.13,10.11,10.13,80748.0,7.7752,7.7906,7.7752,7.7906,80748.0
2015-07-28 10:40:00,10.12,10.13,10.11,10.12,83176.0,7.7829,7.7906,7.7752,7.7829,83176.0
2015-07-28 10:50:00,10.12,10.14,10.11,10.14,73068.0,7.7829,7.7983,7.7752,7.7983,73068.0
2015-07-28 11:00:00,10.14,10.15,10.13,10.15,148516.0,7.7983,7.806,7.7906,7.806,148516.0
2015-07-28 11:10:00,10.15,10.16,10.15,10.15,87268.0,7.806,7.8137,7.806,7.806,87268.0
2015-07-28 11:20:00,10.15,10.16,10.15,10.16,71876.0,7.806,7.8137,7.806,7.8137,71876.0
2015-07-28 11:30:00,10.16,10.17,10.15,10.15,106292.0,7.8137,7.8214,7.806,7.806,106292.0
2015-07-28 11:40:00,10.15,10.17,10.15,10.17,157396.0,7.806,7.8214,7.806,7.8214,157396.0
2015-07-28 11:50:00,10.17,10.17,10.16,10.17,42712.0,7.8214,7.8214,7.8137,7.8214,42712.0
2015-07-28 12:00:00,10.17,10.18,10.17,10.18,64696.0,7.8214,7.8291,7.8214,7.8291,64696.0
2015-07-28 12:10:00,10.18,10.19,10.18,10.19,104576.0,7.8291,7.8368,7.8291,7.8368,104576.0
2015-07-28 12:20:00,10.19,10.19,10.19,10.19,49564.0,7.8368,7.8368,7.8368,7.8368,49564.0
2015-07-28 12:30:00,10.19,10.19,10.17,10.17,89484.0,7.8368,7.8368,7.8214,7.8214,89484.0
2015-07-28 12:40:00,10.16,10.17,10.15,10.15,151504.0,7.8137,7.8214,7.806,7.806,151504.0
2015-07-28 12:50:00,10.15,10.16,10.15,10.15,119980.0,7.806,7.8137,7.806,7.806,119980.0
2015-07-28 13:00:00,10.15,10.16,10.14,10.15,115020.0,7.806,7.8137,7.7983,7.806,115020.0
2015-07-28 13:10:00,10.15,10.16,10.15,10.15,66252.0,7.806,7.8137,7.806,7.806,66252.0
2015-07-28 13:20:00,10.16,10.17,10.15,10.17,69736.0,7.8137,7.8214,7.806,7.8214,69736.0
2015-07-28 13:30:00,10.16,10.17,10.15,10.17,127488.0,7.8137,7.8214,7.806,7.8214,127488.0
2015-07-28 13:40:00,10.17,10.17,10.15,10.15,110804.0,7.8214,7.8214,7.806,7.806,110804.0
2015-07-28 13:50:00,10.15,10.17,10.15,10.16,97896.0,7.806,7.8214,7.806,7.8137,97896.0
2015-07-28 14:00:00,10.16,10.18,10.15,10.18,95352.0,7.8137,7.8291,7.806,7.8291,95352.0
2015-07-28 14:10:00,10.18,10.2,10.18,10.2,184552.0,7.8291,7.8444,7.8291,7.8444,184552.0
2015-07-28 14:20:00,10.19,10.2,10.18,10.18,348580.0,7.8368,7.8444,7.8291,7.8291,348580.0
2015-07-28 14:30:00,10.18,10.19,10.17,10.18,434928.0,7.8291,7.8368,7.8214,7.8291,434928.0
2015-07-28 14:40:00,10.17,10.18,10.16,10.16,151588.0,7.8214,7.8291,7.8137,7.8137,151588.0
2015-07-28 14:50:00,10.16,10.18,10.16,10.17,99792.0,7.8137,7.8291,7.8137,7.8214,99792.0
2015-07-28 15:00:00,10.18,10.19,10.17,10.18,251528.0,7.8291,7.8368,7.8214,7.8291,251528.0
2015-07-28 15:10:00,10.18,10.2,10.18,10.19,137364.0,7.8291,7.8444,7.8291,7.8368,137364.0
2015-07-28 15:20:00,10.19,10.21,10.19,10.2,287804.0,7.8368,7.8521,7.8368,7.8444,287804.0
2015-07-28 15:30:00,10.2,10.21,10.19,10.19,229864.0,7.8444,7.8521,7.8368,7.8368,229864.0
2015-07-28 15:40:00,10.19,10.21,10.19,10.21,319752.0,7.8368,7.8521,7.8368,7.8521,319752.0
2015-07-28 15:50:00,10.21,10.22,10.2,10.21,1053244.0,7.8521,7.8598,7.8444,7.8521,1053244.0
2015-07-29 09:30:00,10.2,10.23,10.15,10.22,212020.0,7.8444,7.8675,7.806,7.8598,212020.0
2015-07-29 09:40:00,10.22,10.23,10.21,10.22,163584.0,7.8598,7.8675,7.8521,7.8598,163584.0
2015-07-29 09:50:00,10.21,10.24,10.21,10.22,317764.0,7.8521,7.8752,7.8521,7.8598,317764.0
2015-07-29 10:00:00,10.22,10.22,10.2,10.21,219988.0,7.8598,7.8598,7.8444,7.8521,219988.0
2015-07-29 10:10:00,10.21,10.22,10.21,10.22,251292.0,7.8521,7.8598,7.8521,7.8598,251292.0
2015-07-29 10:20:00,10.22,10.22,10.2,10.21,73884.0,7.8598,7.8598,7.8444,7.8521,73884.0
2015-07-29 10:30:00,10.22,10.26,10.21,10.25,194972.0,7.8598,7.8906,7.8521,7.8829,194972.0
2015-07-29 10:40:00,10.25,10.28,10.25,10.27,161860.0,7.8829,7.906,7.8829,7.8983,161860.0
2015-07-29 10:50:00,10.27,10.28,10.27,10.27,65636.0,7.8983,7.906,7.8983,7.8983,65636.0
2015-07-29 11:00:00,10.27,10.28,10.26,10.27,75552.0,7.8983,7.906,7.8906,7.8983,75552.0
2015-07-29 11:10:00,10.27,10.28,10.26,10.28,50356.0,7.8983,7.906,7.8906,7.906,50356.0
2015-07-29 11:20:00,10.28,10.3,10.28,10.3,84056.0,7.906,7.9214,7.906,7.9214,84056.0
2015-07-29 11:30:00,10.3,10.32,10.29,10.29,332668.0,7.9214,7.9367,7.9137,7.9137,332668.0
2015-07-29 11:40:00,10.29,10.3,10.26,10.27,205456.0,7.9137,7.9214,7.8906,7.8983,205456.0
2015-07-29 11:50:00,10.28,10.29,10.27,10.29,66420.0,7.906,7.9137,7.8983,7.9137,66420.0
2015-07-29 12:00:00,10.29,10.29,10.27,10.27,40692.0,7.9137,7.9137,7.8983,7.8983,40692.0
2015-07-29 12:10:00,10.28,10.28,10.27,10.27,57680.0,7.906,7.906,7.8983,7.8983,57680.0
2015-07-29 12:20:00,10.27,10.27,10.26,10.27,89864.0,7.8983,7.8983,7.8906,7.8983,89864.0
2015-07-29 12:30:00,10.27,10.28,10.26,10.27,62240.0,7.8983,7.906,7.8906,7.8983,62240.0
2015-07-29 12:40:00,10.27,10.28,10.27,10.28,174448.0,7.8983,7.906,7.8983,7.906,174448.0
2015-07-29 12:50:00,10.28,10.28,10.27,10.27,70548.0,7.906,7.906,7.8983,7.8983,70548.0
2015-07-29 13:00:00,10.27,10.28,10.25,10.26,257244.0,7.8983,7.906,7.8829,7.8906,257244.0
2015-07-29 13:10:00,10.26,10.27,10.26,10.26,86176.0,7.8906,7.8983,7.8906,7.8906,86176.0
2015-07-29 13:20:00,10.26,10.26,10.24,10.24,70512.0,7.8906,7.8906,7.8752,7.8752,70512.0
2015-07-29 13:30:00,10.25,10.25,10.24,10.24,96704.0,7.8829,7.8829,7.8752,7.8752,96704.0
2015-07-29 13:40:00,10.25,10.26,10.24,10.26,173744.0,7.8829,7.8906,7.8752,7.8906,173744.0
2015-07-29 13:50:00,10.26,10.26,10.25,10.25,127372.0,7.8906,7.8906,7.8829,7.8829,127372.0
2015-07-29 14:00:00,10.25,10.3,10.24,10.27,224864.0,7.8829,7.9214,7.8752,7.8983,224864.0
2015-07-29 14:10:00,10.27,10.3,10.26,10.3,63768.0,7.8983,7.9214,7.8906,7.9214,63768.0
2015-07-29 14:20:00,10.3,10.3,10.29,10.3,115520.0,7.9214,7.9214,7.9137,7.9214,115520.0
2015-07-29 14:30:00,10.3,10.31,10.3,10.31,86012.0,7.9214,7.929,7.9214,7.929,86012.0
2015-07-29 14:40:00,10.31,10.32,10.3,10.31,186368.0,7.929,7.9367,7.9214,7.929,186368.0
2015-07-29 14:50:00,10.31,10.32,10.31,10.31,64432.0,7.929,7.9367,7.929,7.929,64432.0
2015-07-29 15:00:00,10.31,10.32,10.31,10.31,166436.0,7.929,7.9367,7.929,7.929,166436.0
2015-07-29 15:10:00,10.31,10.32,10.31,10.31,175532.0,7.929,7.9367,7.929,7.929,175532.0
2015-07-29 15:20:00,10.31,10.32,10.31,10.31,89072.0,7.929,7.9367,7.929,7.929,89072.0
2015-07-29 15:30:00,10.31,10.32,10.29,10.31,127544.0,7.929,7.9367,7.9137,7.929,127544.0
2015-07-29 15:40:00,10.31,10.32,10.31,10.31,202300.0,7.929,7.9367,7.929,7.929,202300.0
2015-07-29 15:50:00,10.31,10.32,10.3,10.3,490804.0,7.929,7.9367,7.9214,7.9214,490804.0
2015-07-30 09:30:00,10.26,10.27,10.21,10.24,258536.0,7.8906,7.8983,7.8521,7.8752,258536.0
2015-07-30 09:40:00,10.23,10.25,10.21,10.22,285844.0,7.8675,7.8829,7.8521,7.8598,285844.0
2015-07-30 09:50:00,10.22,10.25,10.22,10.24,113152.0,7.8598,7.8829,7.8598,7.8752,113152.0
2015-07-30 10:00:00,10.24,10.28,10.24,10.27,134072.0,7.8752,7.906,7.8752,7.8983,134072.0
2015-07-30 10:10:00,10.27,10.3,10.26,10.3,85144.0,7.8983,7.9214,7.8906,7.9214,85144.0
2015-07-30 10:20:00,10.3,10.31,10.29,10.31,118844.0,7.9214,7.929,7.9137,7.929,118844.0
2015-07-30 10:30:00,10.31,10.32,10.29,10.29,102060.0,7.929,7.9367,7.9137,7.9137,102060.0
2015-07-30 10:40:00,10.3,10.31,10.29,10.3,134248.0,7.9214,7.929,7.9137,7.9214,134248.0
2015-07-30 10:50:00,10.31,10.31,10.27,10.27,100720.0,7.929,7.929,7.8983,7.8983,100720.0
2015-07-30 11:00:00,10.27,10.29,10.26,10.26,141692.0,7.8983,7.9137,7.8906,7.8906,141692.0
2015-07-30 11:10:00,10.27,10.3,10.27,10.29,149388.0,7.8983,7.9214,7.8983,7.9137,149388.0
2015-07-30 11:20:00,10.29,10.31,10.28,10.28,107000.0,7.9137,7.929,7.906,7.906,107000.0
2015-07-30 11:30:00,10.29,10.3,10.28,10.29,128600.0,7.9137,7.9214,7.906,7.9137,128600.0
2015-07-30 11:40:00,10.29,10.29,10.28,10.29,64732.0,7.9137,7.9137,7.906,7.9137,64732.0
2015-07-30 11:50:00,10.29,10.31,10.29,10.31,96784.0,7.9137,7.929,7.9137,7.929,96784.0
2015-07-30 12:00:00,10.31,10.31,10.3,10.3,70596.0,7.929,7.929,7.9214,7.9214,70596.0
2015-07-30 12:10:00,10.31,10.31,10.28,10.28,150012.0,7.929,7.929,7.906,7.906,150012.0
2015-07-30 12:20:00,10.28,10.29,10.27,10.27,77556.0,7.906,7.9137,7.8983,7.8983,77556.0
2015-07-30 12:30:00,10.27,10.28,10.27,10.28,98768.0,7.8983,7.906,7.8983,7.906,98768.0
2015-07-30 12:40:00,10.28,10.28,10.27,10.27,94660.0,7.906,7.906,7.8983,7.8983,94660.0
2015-07-30 12:50:00,10.27,10.27,10.26,10.26,90656.0,7.8983,7.8983,7.8906,7.8906,90656.0
2015-07-30 13:00:00,10.26,10.28,10.25,10.26,121280.0,7.8906,7.906,7.8829,7.8906,121280.0
2015-07-30 13:10:00,10.26,10.26,10.25,10.26,82900.0,7.8906,7.8906,7.8829,7.8906,82900.0
2015-07-30 13:20:00,10.26,10.26,10.24,10.24,102844.0,7.8906,7.8906,7.8752,7.8752,102844.0
2015-07-30 13:30:00,10.24,10.25,10.23,10.24,114472.0,7.8752,7.8829,7.8675,7.8752,114472.0
2015-07-30 13:40:00,10.24,10.25,10.24,10.24,116240.0,7.8752,7.8829,7.8752,7.8752,116240.0
2015-07-30 13:50:00,10.24,10.25,10.24,10.25,98156.0,7.8752,7.8829,7.8752,7.8829,98156.0
2015-07-30 14:00:00,10.25,10.25,10.24,10.24,99904.0,7.8829,7.8829,7.8752,7.8752,99904.0
2015-07-30 14:10:00,10.24,10.25,10.23,10.24,106800.0,7.8752,7.8829,7.8675,7.8752,106800.0
2015-07-30 14:20:00,10.24,10.24,10.24,10.24,126660.0,7.8752,7.8752,7.8752,7.8752,126660.0
2015-07-30 14:30:00,10.24,10.25,10.24,10.25,152640.0,7.8752,7.8829,7.8752,7.8829,152640.0
2015-07-30 14:40:00,10.24,10.27,10.24,10.27,95380.0,7.8752,7.8983,7.8752,7.8983,95380.0
2015-07-30 14:50:00,10.27,10.29,10.27,10.29,118656.0,7.8983,7.9137,7.8983,7.9137,118656.0
2015-07-30 15:00:00,10.29,10.3,10.28,10.29,173732.0,7.9137,7.9214,7.906,7.9137,173732.0
2015-07-30 15:10:00,10.29,10.29,10.27,10.27,129476.0,7.9137,7.9137,7.8983,7.8983,129476.0
2015-07-30 15:20:00,10.27,10.28,10.26,10.26,221064.0,7.8983,7.906,7.8906,7.8906,221064.0
2015-07-30 15:30:00,10.26,10.26,10.22,10.22,667724.0,7.8906,7.8906,7.8598,7.8598,667724.0
2015-07-30 15:40:00,10.22,10.22,10.21,10.21,595048.0,7.8598,7.8598,7.8521,7.8521,595048.0
2015-07-30 15:50:00,10.21,10.23,10.21,10.22,695292.0,7.8521,7.8675,7.8521,7.8598,695292.0
2015-07-31 09:30:00,10.26,10.31,10.25,10.26,188304.0,7.8906,7.929,7.8829,7.8906,188304.0
2015-07-31 09:40:00,10.26,10.26,10.23,10.24,51200.0,7.8906,7.8906,7.8675,7.8752,51200.0
2015-07-31 09:50:00,10.24,10.27,10.24,10.26,51596.0,7.8752,7.8983,7.8752,7.8906,51596.0
2015-07-31 10:00:00,10.26,10.29,10.25,10.29,83136.0,7.8906,7.9137,7.8829,7.9137,83136.0
2015-07-31 10:10:00,10.3,10.3,10.28,10.28,112844.0,7.9214,7.9214,7.906,7.906,112844.0
2015-07-31 10:20:00,10.28,10.3,10.28,10.3,55124.0,7.906,7.9214,7.906,7.9214,55124.0
2015-07-31 10:30:00,10.3,10.32,10.29,10.31,86536.0,7.9214,7.9367,7.9137,7.929,86536.0
2015-07-31 10:40:00,10.31,10.36,10.31,10.36,130324.0,7.929,7.9675,7.929,7.9675,130324.0
2015-07-31 10:50:00,10.35,10.37,10.35,10.37,146044.0,7.9598,7.9752,7.9598,7.9752,146044.0
2015-07-31 11:00:00,10.37,10.37,10.36,10.37,146708.0,7.9752,7.9752,7.9675,7.9752,146708.0
2015-07-31 11:10:00,10.37,10.4,10.37,10.4,178668.0,7.9752,7.9983,7.9752,7.9983,178668.0
2015-07-31 11:20:00,10.4,10.42,10.4,10.42,183408.0,7.9983,8.0136,7.9983,8.0136,183408.0
2015-07-31 11:30:00,10.42,10.45,10.42,10.45,399616.0,8.0136,8.0367,8.0136,8.0367,399616.0
2015-07-31 11:40:00,10.44,10.45,10.44,10.45,256988.0,8.029,8.0367,8.029,8.0367,256988.0
2015-07-31 11:50:00,10.45,10.45,10.44,10.44,123924.0,8.0367,8.0367,8.029,8.029,123924.0
2015-07-31 12:00:00,10.45,10.45,10.42,10.44,144360.0,8.0367,8.0367,8.0136,8.029,144360.0
2015-07-31 12:10:00,10.43,10.43,10.42,10.43,176356.0,8.0213,8.0213,8.0136,8.0213,176356.0
2015-07-31 12:20:00,10.43,10.44,10.43,10.44,123940.0,8.0213,8.029,8.0213,8.029,123940.0
2015-07-31 12:30:00,10.44,10.44,10.44,10.44,127932.0,8.029,8.029,8.029,8.029,127932.0
2015-07-31 12:40:00,10.44,10.46,10.44,10.46,235712.0,8.029,8.0444,8.029,8.0444,235712.0
2015-07-31 12:50:00,10.46,10.46,10.45,10.45,95508.0,8.0444,8.0444,8.0367,8.0367,95508.0
2015-07-31 13:00:00,10.45,10.47,10.45,10.47,156864.0,8.0367,8.0521,8.0367,8.0521,156864.0
2015-07-31 13:10:00,10.47,10.48,10.46,10.47,187760.0,8.0521,8.0598,8.0444,8.0521,187760.0
2015-07-31 13:20:00,10.47,10.48,10.45,10.45,98096.0,8.0521,8.0598,8.0367,8.0367,98096.0
2015-07-31 13:30:00,10.46,10.46,10.43,10.45,469384.0,8.0444,8.0444,8.0213,8.0367,469384.0
2015-07-31 13:40:00,10.44,10.48,10.44,10.47,167896.0,8.029,8.0598,8.029,8.0521,167896.0
2015-07-31 13:50:00,10.47,10.5,10.47,10.5,318620.0,8.0521,8.0752,8.0521,8.0752,318620.0
2015-07-31 14:00:00,10.5,10.51,10.49,10.5,246684.0,8.0752,8.0829,8.0675,8.0752,246684.0
2015-07-31 14:10:00,10.5,10.51,10.49,10.5,180764.0,8.0752,8.0829,8.0675,8.0752,180764.0
2015-07-31 14:20:00,10.5,10.51,10.49,10.5,249952.0,8.0752,8.0829,8.0675,8.0752,249952.0
2015-07-31 14:30:00,10.5,10.5,10.49,10.5,268212.0,8.0752,8.0752,8.0675,8.0752,268212.0
2015-07-31 14:40:00,10.5,10.5,10.49,10.49,293700.0,8.0752,8.0752,8.0675,8.0675,293700.0
2015-07-31 14:50:00,10.49,10.5,10.48,10.49,108764.0,8.0675,8.0752,8.0598,8.0675,108764.0
2015-07-31 15:00:00,10.49,10.5,10.49,10.49,253572.0,8.0675,8.0752,8.0675,8.0675,253572.0
2015-07-31 15:10:00,10.49,10.49,10.47,10.49,204112.0,8.0675,8.0675,8.0521,8.0675,204112.0
2015-07-31 15:20:00,10.49,10.49,10.46,10.46,228684.0,8.0675,8.0675,8.0444,8.0444,228684.0
2015-07-31 15:30:00,10.46,10.47,10.46,10.46,260744.0,8.0444,8.0521,8.0444,8.0444,260744.0
2015-07-31 15:40:00,10.46,10.47,10.46,10.46,302512.0,8.0444,8.0521,8.0444,8.0444,302512.0
2015-07-31 15:50:00,10.46,10.47,10.45,10.47,1015528.0,8.0444,8.0521,8.0367,8.0521,1015528.0
2015-08-03 09:30:00,10.42,10.49,9.94,10.38,258624.0,8.0136,8.0675,7.6445,7.9829,258624.0
2015-08-03 09:40:00,10.37,10.4,10.34,10.35,240816.0,7.9752,7.9983,7.9521,7.9598,240816.0
2015-08-03 09:50:00,10.35,10.39,10.34,10.38,163360.0,7.9598,7.9906,7.9521,7.9829,163360.0
2015-08-03 10:00:00,10.39,10.42,10.39,10.4,261360.0,7.9906,8.0136,7.9906,7.9983,261360.0
2015-08-03 10:10:00,10.4,10.43,10.38,10.38,79316.0,7.9983,8.0213,7.9829,7.9829,79316.0
2015-08-03 10:20:00,10.39,10.4,10.38,10.39,395384.0,7.9906,7.9983,7.9829,7.9906,395384.0
2015-08-03 10:30:00,10.39,10.39,10.37,10.38,57084.0,7.9906,7.9906,7.9752,7.9829,57084.0
2015-08-03 10:40:00,10.38,10.42,10.38,10.41,191944.0,7.9829,8.0136,7.9829,8.006,191944.0
2015-08-03 10:50:00,10.42,10.43,10.42,10.42,250092.0,8.0136,8.0213,8.0136,8.0136,250092.0
2015-08-03 11:00:00,10.42,10.42,10.4,10.42,90692.0,8.0136,8.0136,7.9983,8.0136,90692.0
2015-08-03 11:10:00,10.42,10.42,10.41,10.41,90280.0,8.0136,8.0136,8.006,8.006,90280.0
2015-08-03 11:20:00,10.41,10.42,10.39,10.39,97340.0,8.006,8.0136,7.9906,7.9906,97340.0
2015-08-03 11:30:00,10.39,10.41,10.39,10.41,123232.0,7.9906,8.006,7.9906,8.006,123232.0
2015-08-03 11:40:00,10.41,10.41,10.38,10.39,79192.0,8.006,8.006,7.9829,7.9906,79192.0
2015-08-03 11:50:00,10.39,10.4,10.39,10.4,57488.0,7.9906,7.9983,7.9906,7.9983,57488.0
2015-08-03 12:00:00,10.4,10.4,10.38,10.38,63484.0,7.9983,7.9983,7.9829,7.9829,63484.0
2015-08-03 12:10:00,10.38,10.39,10.36,10.36,74128.0,7.9829,7.9906,7.9675,7.9675,74128.0
2015-08-03 12:20:00,10.36,10.4,10.36,10.39,153112.0,7.9675,7.9983,7.9675,7.9906,153112.0
2015-08-03 12:30:00,10.39,10.39,10.37,10.37,50600.0,7.9906,7.9906,7.9752,7.9752,50600.0
2015-08-03 12:40:00,10.37,10.37,10.35,10.35,61632.0,7.9752,7.9752,7.9598,7.9598,61632.0
2015-08-03 12:50:00,10.35,10.37,10.35,10.36,74364.0,7.9598,7.9752,7.9598,7.9675,74364.0
2015-08-03 13:00:00,10.36,10.36,10.35,10.36,114436.0,7.9675,7.9675,7.9598,7.9675,114436.0
2015-08-03 13:10:00,10.36,10.36,10.36,10.36,60612.0,7.9675,7.9675,7.9675,7.9675,60612.0
2015-08-03 13:20:00,10.36,10.38,10.36,10.38,76676.0,7.9675,7.9829,7.9675,7.9829,76676.0
2015-08-03 13:30:00,10.37,10.38,10.36,10.37,69016.0,7.9752,7.9829,7.9675,7.9752,69016.0
2015-08-03 13:40:00,10.37,10.38,10.37,10.38,158980.0,7.9752,7.9829,7.9752,7.9829,158980.0
2015-08-03 13:50:00,10.38,10.39,10.37,10.38,160736.0,7.9829,7.9906,7.9752,7.9829,160736.0
2015-08-03 14:00:00,10.38,10.38,10.36,10.36,143328.0,7.9829,7.9829,7.9675,7.9675,143328.0
2015-08-03 14:10:00,10.36,10.37,10.34,10.34,88764.0,7.9675,7.9752,7.9521,7.9521,88764.0
2015-08-03 14:20:00,10.34,10.35,10.33,10.34,183620.0,7.9521,7.9598,7.9444,7.9521,183620.0
2015-08-03 14:30:00,10.34,10.35,10.33,10.34,79008.0,7.9521,7.9598,7.9444,7.9521,79008.0
2015-08-03 14:40:00,10.34,10.35,10.33,10.33,100448.0,7.9521,7.9598,7.9444,7.9444,100448.0
2015-08-03 14:50:00,10.33,10.33,10.31,10.32,58204.0,7.9444,7.9444,7.929,7.9367,58204.0
2015-08-03 15:00:00,10.33,10.33,10.32,10.33,67596.0,7.9444,7.9444,7.9367,7.9444,67596.0
2015-08-03 15:10:00,10.33,10.33,10.32,10.33,109252.0,7.9444,7.9444,7.9367,7.9444,109252.0
2015-08-03 15:20:00,10.33,10.34,10.33,10.34,98456.0,7.9444,7.9521,7.9444,7.9521,98456.0
2015-08-03 15:30:00,10.34,10.34,10.32,10.34,166676.0,7.9521,7.9521,7.9367,7.9521,166676.0
2015-08-03 15:40:00,10.34,10.35,10.32,10.34,460644.0,7.9521,7.9598,7.9367,7.9521,460644.0
2015-08-03 15:50:00,10.34,10.36,10.33,10.35,611508.0,7.9521,7.9675,7.9444,7.9598,611508.0
2015-08-04 09:30:00,10.31,10.39,10.28,10.38,116108.0,7.929,7.9906,7.906,7.9829,116108.0
2015-08-04 09:40:00,10.38,10.43,10.37,10.43,68296.0,7.9829,8.0213,7.9752,8.0213,68296.0
2015-08-04 09:50:00,10.43,10.45,10.41,10.42,93376.0,8.0213,8.0367,8.006,8.0136,93376.0
2015-08-04 10:00:00,10.42,10.42,10.39,10.39,214472.0,8.0136,8.0136,7.9906,7.9906,214472.0
2015-08-04 10:10:00,10.39,10.41,10.38,10.39,351024.0,7.9906,8.006,7.9829,7.9906,351024.0
2015-08-04 10:20:00,10.39,10.4,10.38,10.38,303032.0,7.9906,7.9983,7.9829,7.9829,303032.0
2015-08-04 10:30:00,10.39,10.41,10.36,10.37,234020.0,7.9906,8.006,7.9675,7.9752,234020.0
2015-08-04 10:40:00,10.37,10.38,10.36,10.37,174356.0,7.9752,7.9829,7.9675,7.9752,174356.0
2015-08-04 10:50:00,10.37,10.38,10.35,10.38,183064.0,7.9752,7.9829,7.9598,7.9829,183064.0
2015-08-04 11:00:00,10.38,10.38,10.37,10.37,91156.0,7.9829,7.9829,7.9752,7.9752,91156.0
2015-08-04 11:10:00,10.37,10.38,10.37,10.37,114408.0,7.9752,7.9829,7.9752,7.9752,114408.0
2015-08-04 11:20:00,10.37,10.37,10.34,10.34,70816.0,7.9752,7.9752,7.9521,7.9521,70816.0
2015-08-04 11:30:00,10.34,10.35,10.33,10.35,72972.0,7.9521,7.9598,7.9444,7.9598,72972.0
2015-08-04 11:40:00,10.35,10.36,10.34,10.35,38124.0,7.9598,7.9675,7.9521,7.9598,38124.0
2015-08-04 11:50:00,10.35,10.35,10.33,10.34,45684.0,7.9598,7.9598,7.9444,7.9521,45684.0
2015-08-04 12:00:00,10.34,10.36,10.34,10.36,27944.0,7.9521,7.9675,7.9521,7.9675,27944.0
2015-08-04 12:10:00,10.36,10.36,10.34,10.35,172236.0,7.9675,7.9675,7.9521,7.9598,172236.0
2015-08-04 12:20:00,10.35,10.36,10.34,10.35,51868.0,7.9598,7.9675,7.9521,7.9598,51868.0
2015-08-04 12:30:00,10.35,10.35,10.35,10.35,43732.0,7.9598,7.9598,7.9598,7.9598,43732.0
2015-08-04 12:40:00,10.35,10.35,10.33,10.34,92136.0,7.9598,7.9598,7.9444,7.9521,92136.0
2015-08-04 12:50:00,10.33,10.33,10.31,10.31,93384.0,7.9444,7.9444,7.929,7.929,93384.0
2015-08-04 13:00:00,10.31,10.32,10.31,10.31,28400.0,7.929,7.9367,7.929,7.929,28400.0
2015-08-04 13:10:00,10.31,10.31,10.31,10.31,70516.0,7.929,7.929,7.929,7.929,70516.0
2015-08-04 13:20:00,10.31,10.34,10.31,10.34,40400.0,7.929,7.9521,7.929,7.9521,40400.0
2015-08-04 13:30:00,10.34,10.36,10.34,10.36,76804.0,7.9521,7.9675,7.9521,7.9675,76804.0
2015-08-04 13:40:00,10.35,10.36,10.32,10.32,130048.0,7.9598,7.9675,7.9367,7.9367,130048.0
2015-08-04 13:50:00,10.32,10.32,10.31,10.32,115932.0,7.9367,7.9367,7.929,7.9367,115932.0
2015-08-04 14:00:00,10.32,10.33,10.31,10.31,96332.0,7.9367,7.9444,7.929,7.929,96332.0
2015-08-04 14:10:00,10.31,10.32,10.31,10.32,79824.0,7.929,7.9367,7.929,7.9367,79824.0
2015-08-04 14:20:00,10.32,10.32,10.31,10.32,91268.0,7.9367,7.9367,7.929,7.9367,91268.0
2015-08-04 14:30:00,10.32,10.34,10.32,10.34,86596.0,7.9367,7.9521,7.9367,7.9521,86596.0
2015-08-04 14:40:00,10.34,10.35,10.33,10.35,99876.0,7.9521,7.9598,7.9444,7.9598,99876.0
2015-08-04 14:50:00,10.35,10.35,10.34,10.35,122040.0,7.9598,7.9598,7.9521,7.9598,122040.0
2015-08-04 15:00:00,10.35,10.35,10.34,10.35,100868.0,7.9598,7.9598,7.9521,7.9598,100868.0
2015-08-04 15:10:00,10.35,10.35,10.33,10.34,134280.0,7.9598,7.9598,7.9444,7.9521,134280.0
2015-08-04 15:20:00,10.34,10.35,10.34,10.35,121864.0,7.9521,7.9598,7.9521,7.9598,121864.0
2015-08-04 15:30:00,10.35,10.36,10.34,10.34,262652.0,7.9598,7.9675,7.9521,7.9521,262652.0
2015-08-04 15:40:00,10.34,10.35,10.33,10.35,283192.0,7.9521,7.9598,7.9444,7.9598,283192.0
2015-08-04 15:50:00,10.35,10.36,10.34,10.34,1098680.0,7.9598,7.9675,7.9521,7.9521,1098680.0
2015-08-05 09:30:00,10.36,10.43,10.36,10.4,125992.0,7.9675,8.0213,7.9675,7.9983,125992.0
2015-08-05 09:40:00,10.4,10.41,10.33,10.33,560488.0,7.9983,8.006,7.9444,7.9444,560488.0
2015-08-05 09:50:00,10.34,10.34,10.23,10.23,532660.0,7.9521,7.9521,7.8675,7.8675,532660.0
2015-08-05 10:00:00,10.24,10.3,10.23,10.28,166996.0,7.8752,7.9214,7.8675,7.906,166996.0
2015-08-05 10:10:00,10.28,10.3,10.27,10.29,353692.0,7.906,7.9214,7.8983,7.9137,353692.0
2015-08-05 10:20:00,10.29,10.32,10.28,10.32,1869300.0,7.9137,7.9367,7.906,7.9367,1869300.0
2015-08-05 10:30:00,10.32,10.34,10.31,10.32,508944.0,7.9367,7.9521,7.929,7.9367,508944.0
2015-08-05 10:40:00,10.33,10.33,10.3,10.31,172772.0,7.9444,7.9444,7.9214,7.929,172772.0
2015-08-05 10:50:00,10.31,10.33,10.3,10.32,336616.0,7.929,7.9444,7.9214,7.9367,336616.0
2015-08-05 11:00:00,10.32,10.33,10.31,10.31,178360.0,7.9367,7.9444,7.929,7.929,178360.0
2015-08-05 11:10:00,10.31,10.33,10.31,10.32,153040.0,7.929,7.9444,7.929,7.9367,153040.0
2015-08-05 11:20:00,10.32,10.35,10.32,10.34,55664.0,7.9367,7.9598,7.9367,7.9521,55664.0
2015-08-05 11:30:00,10.34,10.35,10.31,10.32,239552.0,7.9521,7.9598,7.929,7.9367,239552.0
2015-08-05 11:40:00,10.32,10.32,10.3,10.31,84092.0,7.9367,7.9367,7.9214,7.929,84092.0
2015-08-05 11:50:00,10.31,10.31,10.26,10.27,231732.0,7.929,7.929,7.8906,7.8983,231732.0
2015-08-05 12:00:00,10.27,10.27,10.26,10.26,175616.0,7.8983,7.8983,7.8906,7.8906,175616.0
2015-08-05 12:10:00,10.26,10.26,10.22,10.23,212212.0,7.8906,7.8906,7.8598,7.8675,212212.0
2015-08-05 12:20:00,10.23,10.24,10.22,10.23,167648.0,7.8675,7.8752,7.8598,7.8675,167648.0
2015-08-05 12:30:00,10.23,10.24,10.23,10.23,207424.0,7.8675,7.8752,7.8675,7.8675,207424.0
2015-08-05 12:40:00,10.23,10.23,10.21,10.22,203136.0,7.8675,7.8675,7.8521,7.8598,203136.0
2015-08-05 12:50:00,10.22,10.22,10.2,10.22,235692.0,7.8598,7.8598,7.8444,7.8598,235692.0
2015-08-05 13:00:00,10.22,10.22,10.19,10.19,203824.0,7.8598,7.8598,7.8368,7.8368,203824.0
2015-08-05 13:10:00,10.2,10.2,10.15,10.18,317432.0,7.8444,7.8444,7.806,7.8291,317432.0
2015-08-05 13:20:00,10.18,10.2,10.18,10.2,144992.0,7.8291,7.8444,7.8291,7.8444,144992.0
2015-08-05 13:30:00,10.2,10.21,10.18,10.18,214620.0,7.8444,7.8521,7.8291,7.8291,214620.0
2015-08-05 13:40:00,10.18,10.19,10.17,10.19,138288.0,7.8291,7.8368,7.8214,7.8368,138288.0
2015-08-05 13:50:00,10.19,10.2,10.18,10.19,161652.0,7.8368,7.8444,7.8291,7.8368,161652.0
2015-08-05 14:00:00,10.19,10.2,10.19,10.2,110172.0,7.8368,7.8444,7.8368,7.8444,110172.0
2015-08-05 14:10:00,10.2,10.2,10.17,10.19,186116.0,7.8444,7.8444,7.8214,7.8368,186116.0
2015-08-05 14:20:00,10.19,10.2,10.18,10.19,170444.0,7.8368,7.8444,7.8291,7.8368,170444.0
2015-08-05 14:30:00,10.19,10.19,10.18,10.18,152200.0,7.8368,7.8368,7.8291,7.8291,152200.0
2015-08-05 14:40:00,10.18,10.2,10.18,10.2,144192.0,7.8291,7.8444,7.8291,7.8444,144192.0
2015-08-05 14:50:00,10.2,10.21,10.18,10.19,149796.0,7.8444,7.8521,7.8291,7.8368,149796.0
2015-08-05 15:00:00,10.19,10.22,10.19,10.22,146044.0,7.8368,7.8598,7.8368,7.8598,146044.0
2015-08-05 15:10:00,10.22,10.23,10.21,10.22,218868.0,7.8598,7.8675,7.8521,7.8598,218868.0
2015-08-05 15:20:00,10.22,10.24,10.21,10.24,233532.0,7.8598,7.8752,7.8521,7.8752,233532.0
2015-08-05 15:30:00,10.24,10.24,10.22,10.22,269664.0,7.8752,7.8752,7.8598,7.8598,269664.0
2015-08-05 15:40:00,10.22,10.23,10.22,10.23,270220.0,7.8598,7.8675,7.8598,7.8675,270220.0
2015-08-05 15:50:00,10.23,10.23,10.22,10.22,501280.0,7.8675,7.8675,7.8598,7.8598,501280.0
2015-08-06 09:30:00,10.22,10.26,10.13,10.15,150088.0,7.8598,7.8906,7.7906,7.806,150088.0
2015-08-06 09:40:00,10.15,10.2,10.15,10.18,285000.0,7.806,7.8444,7.806,7.8291,285000.0
2015-08-06 09:50:00,10.18,10.19,10.16,10.17,105228.0,7.8291,7.8368,7.8137,7.8214,105228.0
2015-08-06 10:00:00,10.17,10.17,10.15,10.17,72336.0,7.8214,7.8214,7.806,7.8214,72336.0
2015-08-06 10:10:00,10.17,10.19,10.16,10.16,89460.0,7.8214,7.8368,7.8137,7.8137,89460.0
2015-08-06 10:20:00,10.16,10.16,10.13,10.14,105296.0,7.8137,7.8137,7.7906,7.7983,105296.0
2015-08-06 10:30:00,10.14,10.16,10.13,10.15,91856.0,7.7983,7.8137,7.7906,7.806,91856.0
2015-08-06 10:40:00,10.15,10.16,10.14,10.15,126592.0,7.806,7.8137,7.7983,7.806,126592.0
2015-08-06 10:50:00,10.15,10.15,10.13,10.15,187608.0,7.806,7.806,7.7906,7.806,187608.0
2015-08-06 11:00:00,10.15,10.15,10.11,10.12,141676.0,7.806,7.806,7.7752,7.7829,141676.0
2015-08-06 11:10:00,10.12,10.12,10.08,10.11,252180.0,7.7829,7.7829,7.7522,7.7752,252180.0
2015-08-06 11:20:00,10.11,10.11,10.09,10.09,238520.0,7.7752,7.7752,7.7598,7.7598,238520.0
2015-08-06 11:30:00,10.09,10.1,10.06,10.08,201696.0,7.7598,7.7675,7.7368,7.7522,201696.0
2015-08-06 11:40:00,10.08,10.08,10.05,10.07,234348.0,7.7522,7.7522,7.7291,7.7445,234348.0
2015-08-06 11:50:00,10.08,10.08,10.05,10.05,352336.0,7.7522,7.7522,7.7291,7.7291,352336.0
2015-08-06 12:00:00,10.05,10.07,10.05,10.06,180136.0,7.7291,7.7445,7.7291,7.7368,180136.0
2015-08-06 12:10:00,10.06,10.06,10.05,10.05,151728.0,7.7368,7.7368,7.7291,7.7291,151728.0
2015-08-06 12:20:00,10.05,10.06,10.04,10.05,184628.0,7.7291,7.7368,7.7214,7.7291,184628.0
2015-08-06 12:30:00,10.05,10.05,10.03,10.03,162544.0,7.7291,7.7291,7.7137,7.7137,162544.0
2015-08-06 12:40:00,10.03,10.04,10.03,10.04,200372.0,7.7137,7.7214,7.7137,7.7214,200372.0
2015-08-06 12:50:00,10.04,10.04,10.03,10.03,193720.0,7.7214,7.7214,7.7137,7.7137,193720.0
2015-08-06 13:00:00,10.03,10.04,10.02,10.04,134656.0,7.7137,7.7214,7.706,7.7214,134656.0
2015-08-06 13:10:00,10.04,10.07,10.04,10.07,91120.0,7.7214,7.7445,7.7214,7.7445,91120.0
2015-08-06 13:20:00,10.07,10.09,10.07,10.08,229976.0,7.7445,7.7598,7.7445,7.7522,229976.0
2015-08-06 13:30:00,10.08,10.08,10.06,10.06,92824.0,7.7522,7.7522,7.7368,7.7368,92824.0
2015-08-06 13:40:00,10.06,10.08,10.06,10.07,147216.0,7.7368,7.7522,7.7368,7.7445,147216.0
2015-08-06 13:50:00,10.07,10.07,10.06,10.06,125952.0,7.7445,7.7445,7.7368,7.7368,125952.0
2015-08-06 14:00:00,10.06,10.06,10.04,10.05,120864.0,7.7368,7.7368,7.7214,7.7291,120864.0
2015-08-06 14:10:00,10.05,10.05,10.04,10.05,105076.0,7.7291,7.7291,7.7214,7.7291,105076.0
2015-08-06 14:20:00,10.05,10.08,10.05,10.08,103140.0,7.7291,7.7522,7.7291,7.7522,103140.0
2015-08-06 14:30:00,10.08,10.09,10.06,10.07,120088.0,7.7522,7.7598,7.7368,7.7445,120088.0
2015-08-06 14:40:00,10.07,10.07,10.06,10.07,116876.0,7.7445,7.7445,7.7368,7.7445,116876.0
2015-08-06 14:50:00,10.07,10.07,10.05,10.05,261920.0,7.7445,7.7445,7.7291,7.7291,261920.0
2015-08-06 15:00:00,10.05,10.05,10.04,10.04,552988.0,7.7291,7.7291,7.7214,7.7214,552988.0
2015-08-06 15:10:00,10.04,10.05,10.03,10.05,506168.0,7.7214,7.7291,7.7137,7.7291,506168.0
2015-08-06 15:20:00,10.05,10.06,10.04,10.04,262152.0,7.7291,7.7368,7.7214,7.7214,262152.0
2015-08-06 15:30:00,10.04,10.04,10.03,10.04,378312.0,7.7214,7.7214,7.7137,7.7214,378312.0
2015-08-06 15:40:00,10.04,10.06,10.04,10.06,475676.0,7.7214,7.7368,7.7214,7.7368,475676.0
2015-08-06 15:50:00,10.06,10.06,10.03,10.03,1394788.0,7.7368,7.7368,7.7137,7.7137,1394788.0
2015-08-07 09:30:00,10.05,10.08,10.02,10.04,203712.0,7.7291,7.7522,7.706,7.7214,203712.0
2015-08-07 09:40:00,10.04,10.05,10.01,10.02,85588.0,7.7214,7.7291,7.6983,7.706,85588.0
2015-08-07 09:50:00,10.02,10.04,10.01,10.04,61852.0,7.706,7.7214,7.6983,7.7214,61852.0
2015-08-07 10:00:00,10.04,10.04,10.02,10.02,120628.0,7.7214,7.7214,7.706,7.706,120628.0
2015-08-07 10:10:00,10.02,10.03,10.01,10.01,172856.0,7.706,7.7137,7.6983,7.6983,172856.0
2015-08-07 10:20:00,10.01,10.02,10.0,10.01,282180.0,7.6983,7.706,7.6906,7.6983,282180.0
2015-08-07 10:30:00,10.01,10.02,9.99,9.99,309504.0,7.6983,7.706,7.6829,7.6829,309504.0
2015-08-07 10:40:00,9.99,10.01,9.98,10.01,175460.0,7.6829,7.6983,7.6753,7.6983,175460.0
2015-08-07 10:50:00,10.01,10.02,9.98,9.99,306192.0,7.6983,7.706,7.6753,7.6829,306192.0
2015-08-07 11:00:00,9.99,9.99,9.95,9.96,244288.0,7.6829,7.6829,7.6522,7.6599,244288.0
2015-08-07 11:10:00,9.96,9.97,9.96,9.96,109892.0,7.6599,7.6676,7.6599,7.6599,109892.0
2015-08-07 11:20:00,9.96,9.97,9.95,9.95,130852.0,7.6599,7.6676,7.6522,7.6522,130852.0
2015-08-07 11:30:00,9.95,9.95,9.94,9.94,148092.0,7.6522,7.6522,7.6445,7.6445,148092.0
2015-08-07 11:40:00,9.94,9.96,9.94,9.95,109864.0,7.6445,7.6599,7.6445,7.6522,109864.0
2015-08-07 11:50:00,9.95,9.97,9.95,9.97,130940.0,7.6522,7.6676,7.6522,7.6676,130940.0
2015-08-07 12:00:00,9.97,9.98,9.96,9.97,61040.0,7.6676,7.6753,7.6599,7.6676,61040.0
2015-08-07 12:10:00,9.97,9.97,9.96,9.97,82784.0,7.6676,7.6676,7.6599,7.6676,82784.0
2015-08-07 12:20:00,9.97,9.97,9.95,9.95,74132.0,7.6676,7.6676,7.6522,7.6522,74132.0
2015-08-07 12:30:00,9.95,9.96,9.94,9.95,123252.0,7.6522,7.6599,7.6445,7.6522,123252.0
2015-08-07 12:40:00,9.95,9.96,9.94,9.95,66368.0,7.6522,7.6599,7.6445,7.6522,66368.0
2015-08-07 12:50:00,9.94,9.95,9.94,9.94,146060.0,7.6445,7.6522,7.6445,7.6445,146060.0
2015-08-07 13:00:00,9.94,9.94,9.92,9.93,183116.0,7.6445,7.6445,7.6291,7.6368,183116.0
2015-08-07 13:10:00,9.93,9.95,9.92,9.95,87532.0,7.6368,7.6522,7.6291,7.6522,87532.0
2015-08-07 13:20:00,9.95,9.96,9.94,9.95,162048.0,7.6522,7.6599,7.6445,7.6522,162048.0
2015-08-07 13:30:00,9.95,9.97,9.95,9.97,92196.0,7.6522,7.6676,7.6522,7.6676,92196.0
2015-08-07 13:40:00,9.97,9.99,9.97,9.98,102416.0,7.6676,7.6829,7.6676,7.6753,102416.0
2015-08-07 13:50:00,9.98,9.98,9.97,9.97,73432.0,7.6753,7.6753,7.6676,7.6676,73432.0
2015-08-07 14:00:00,9.97,9.98,9.97,9.98,52756.0,7.6676,7.6753,7.6676,7.6753,52756.0
2015-08-07 14:10:00,9.98,9.99,9.97,9.97,124672.0,7.6753,7.6829,7.6676,7.6676,124672.0
2015-08-07 14:20:00,9.97,9.98,9.97,9.98,81868.0,7.6676,7.6753,7.6676,7.6753,81868.0
2015-08-07 14:30:00,9.98,9.99,9.97,9.99,98044.0,7.6753,7.6829,7.6676,7.6829,98044.0
2015-08-07 14:40:00,9.99,9.99,9.98,9.99,115580.0,7.6829,7.6829,7.6753,7.6829,115580.0
2015-08-07 14:50:00,9.99,10.0,9.99,9.99,113152.0,7.6829,7.6906,7.6829,7.6829,113152.0
2015-08-07 15:00:00,9.99,10.0,9.99,9.99,131080.0,7.6829,7.6906,7.6829,7.6829,131080.0
2015-08-07 15:10:00,9.99,10.0,9.98,10.0,165240.0,7.6829,7.6906,7.6753,7.6906,165240.0
2015-08-07 15:20:00,10.0,10.03,10.0,10.02,268612.0,7.6906,7.7137,7.6906,7.706,268612.0
2015-08-07 15:30:00,10.02,10.03,10.02,10.03,229256.0,7.706,7.7137,7.706,7.7137,229256.0
2015-08-07 15:40:00,10.03,10.03,10.02,10.03,291556.0,7.7137,7.7137,7.706,7.7137,291556.0
2015-08-07 15:50:00,10.03,10.04,10.0,10.0,1464636.0,7.7137,7.7214,7.6906,7.6906,1464636.0
2015-08-10 09:30:00,10.08,10.15,10.07,10.09,355268.0,7.7522,7.806,7.7445,7.7598,355268.0
2015-08-10 09:40:00,10.09,10.13,10.09,10.13,110532.0,7.7598,7.7906,7.7598,7.7906,110532.0
2015-08-10 09:50:00,10.13,10.13,10.12,10.12,131632.0,7.7906,7.7906,7.7829,7.7829,131632.0
2015-08-10 10:00:00,10.12,10.13,10.11,10.12,217444.0,7.7829,7.7906,7.7752,7.7829,217444.0
2015-08-10 10:10:00,10.12,10.13,10.12,10.12,252200.0,7.7829,7.7906,7.7829,7.7829,252200.0
2015-08-10 10:20:00,10.12,10.13,10.11,10.11,147052.0,7.7829,7.7906,7.7752,7.7752,147052.0
2015-08-10 10:30:00,10.11,10.12,10.1,10.11,160636.0,7.7752,7.7829,7.7675,7.7752,160636.0
2015-08-10 10:40:00,10.11,10.13,10.11,10.13,676740.0,7.7752,7.7906,7.7752,7.7906,676740.0
2015-08-10 10:50:00,10.13,10.15,10.12,10.15,155544.0,7.7906,7.806,7.7829,7.806,155544.0
2015-08-10 11:00:00,10.15,10.17,10.15,10.17,177768.0,7.806,7.8214,7.806,7.8214,177768.0
2015-08-10 11:10:00,10.17,10.17,10.16,10.16,88164.0,7.8214,7.8214,7.8137,7.8137,88164.0
2015-08-10 11:20:00,10.16,10.17,10.15,10.15,114804.0,7.8137,7.8214,7.806,7.806,114804.0
2015-08-10 11:30:00,10.16,10.17,10.15,10.17,115412.0,7.8137,7.8214,7.806,7.8214,115412.0
2015-08-10 11:40:00,10.17,10.2,10.17,10.2,254760.0,7.8214,7.8444,7.8214,7.8444,254760.0
2015-08-10 11:50:00,10.19,10.2,10.18,10.18,110712.0,7.8368,7.8444,7.8291,7.8291,110712.0
2015-08-10 12:00:00,10.18,10.19,10.15,10.18,1056140.0,7.8291,7.8368,7.806,7.8291,1056140.0
2015-08-10 12:10:00,10.18,10.18,10.17,10.17,118012.0,7.8291,7.8291,7.8214,7.8214,118012.0
2015-08-10 12:20:00,10.17,10.17,10.16,10.16,75388.0,7.8214,7.8214,7.8137,7.8137,75388.0
2015-08-10 12:30:00,10.16,10.16,10.16,10.16,44368.0,7.8137,7.8137,7.8137,7.8137,44368.0
2015-08-10 12:40:00,10.16,10.17,10.16,10.16,95668.0,7.8137,7.8214,7.8137,7.8137,95668.0
2015-08-10 12:50:00,10.16,10.17,10.15,10.17,113064.0,7.8137,7.8214,7.806,7.8214,113064.0
2015-08-10 13:00:00,10.17,10.17,10.16,10.17,80860.0,7.8214,7.8214,7.8137,7.8214,80860.0
2015-08-10 13:10:00,10.17,10.17,10.16,10.17,75328.0,7.8214,7.8214,7.8137,7.8214,75328.0
2015-08-10 13:20:00,10.17,10.17,10.16,10.16,118244.0,7.8214,7.8214,7.8137,7.8137,118244.0
2015-08-10 13:30:00,10.17,10.17,10.16,10.16,130636.0,7.8214,7.8214,7.8137,7.8137,130636.0
2015-08-10 13:40:00,10.16,10.17,10.15,10.16,78820.0,7.8137,7.8214,7.806,7.8137,78820.0
2015-08-10 13:50:00,10.16,10.16,10.14,10.15,87840.0,7.8137,7.8137,7.7983,7.806,87840.0
2015-08-10 14:00:00,10.15,10.15,10.14,10.15,184740.0,7.806,7.806,7.7983,7.806,184740.0
2015-08-10 14:10:00,10.14,10.17,10.14,10.17,163516.0,7.7983,7.8214,7.7983,7.8214,163516.0
2015-08-10 14:20:00,10.17,10.17,10.16,10.17,90632.0,7.8214,7.8214,7.8137,7.8214,90632.0
2015-08-10 14:30:00,10.16,10.17,10.16,10.16,134156.0,7.8137,7.8214,7.8137,7.8137,134156.0
2015-08-10 14:40:00,10.16,10.16,10.15,10.16,73220.0,7.8137,7.8137,7.806,7.8137,73220.0
2015-08-10 14:50:00,10.16,10.16,10.15,10.16,130004.0,7.8137,7.8137,7.806,7.8137,130004.0
2015-08-10 15:00:00,10.16,10.16,10.15,10.16,151252.0,7.8137,7.8137,7.806,7.8137,151252.0
2015-08-10 15:10:00,10.16,10.16,10.15,10.15,122260.0,7.8137,7.8137,7.806,7.806,122260.0
2015-08-10 15:20:00,10.15,10.15,10.15,10.15,134580.0,7.806,7.806,7.806,7.806,134580.0
2015-08-10 15:30:00,10.15,10.15,10.14,10.15,200916.0,7.806,7.806,7.7983,7.806,200916.0
2015-08-10 15:40:00,10.15,10.16,10.15,10.16,256780.0,7.806,7.8137,7.806,7.8137,256780.0
2015-08-10 15:50:00,10.16,10.16,10.13,10.14,1337108.0,7.8137,7.8137,7.7906,7.7983,1337108.0
2015-08-11 09:30:00,10.08,10.09,10.03,10.04,141160.0,7.7522,7.7598,7.7137,7.7214,141160.0
2015-08-11 09:40:00,10.04,10.07,9.95,9.97,714548.0,7.7214,7.7445,7.6522,7.6676,714548.0
2015-08-11 09:50:00,9.97,9.97,9.93,9.95,308292.0,7.6676,7.6676,7.6368,7.6522,308292.0
2015-08-11 10:00:00,9.95,9.99,9.94,9.98,210104.0,7.6522,7.6829,7.6445,7.6753,210104.0
2015-08-11 10:10:00,9.98,9.99,9.97,9.97,107872.0,7.6753,7.6829,7.6676,7.6676,107872.0
2015-08-11 10:20:00,9.97,10.0,9.97,10.0,462920.0,7.6676,7.6906,7.6676,7.6906,462920.0
2015-08-11 10:30:00,9.99,10.0,9.97,9.98,111428.0,7.6829,7.6906,7.6676,7.6753,111428.0
2015-08-11 10:40:00,9.98,10.02,9.98,10.02,149808.0,7.6753,7.706,7.6753,7.706,149808.0
2015-08-11 10:50:00,10.02,10.02,10.01,10.01,196756.0,7.706,7.706,7.6983,7.6983,196756.0
2015-08-11 11:00:00,10.01,10.01,9.97,9.97,166048.0,7.6983,7.6983,7.6676,7.6676,166048.0
2015-08-11 11:10:00,9.97,9.98,9.96,9.97,264896.0,7.6676,7.6753,7.6599,7.6676,264896.0
2015-08-11 11:20:00,9.97,9.97,9.95,9.95,151548.0,7.6676,7.6676,7.6522,7.6522,151548.0
2015-08-11 11:30:00,9.95,9.97,9.95,9.96,153796.0,7.6522,7.6676,7.6522,7.6599,153796.0
2015-08-11 11:40:00,9.96,9.97,9.94,9.94,176948.0,7.6599,7.6676,7.6445,7.6445,176948.0
2015-08-11 11:50:00,9.94,9.95,9.93,9.93,133748.0,7.6445,7.6522,7.6368,7.6368,133748.0
2015-08-11 12:00:00,9.94,9.95,9.93,9.95,130780.0,7.6445,7.6522,7.6368,7.6522,130780.0
2015-08-11 12:10:00,9.95,9.95,9.94,9.95,124560.0,7.6522,7.6522,7.6445,7.6522,124560.0
2015-08-11 12:20:00,9.94,9.95,9.93,9.94,169872.0,7.6445,7.6522,7.6368,7.6445,169872.0
2015-08-11 12:30:00,9.94,9.95,9.94,9.94,145732.0,7.6445,7.6522,7.6445,7.6445,145732.0
2015-08-11 12:40:00,9.94,9.95,9.94,9.94,113116.0,7.6445,7.6522,7.6445,7.6445,113116.0
2015-08-11 12:50:00,9.94,9.94,9.91,9.92,194632.0,7.6445,7.6445,7.6214,7.6291,194632.0
2015-08-11 13:00:00,9.92,9.92,9.89,9.9,159188.0,7.6291,7.6291,7.606,7.6137,159188.0
2015-08-11 13:10:00,9.89,9.91,9.89,9.9,73636.0,7.606,7.6214,7.606,7.6137,73636.0
2015-08-11 13:20:00,9.91,9.91,9.88,9.9,190732.0,7.6214,7.6214,7.5983,7.6137,190732.0
2015-08-11 13:30:00,9.91,9.92,9.9,9.92,101364.0,7.6214,7.6291,7.6137,7.6291,101364.0
2015-08-11 13:40:00,9.92,9.93,9.9,9.9,104896.0,7.6291,7.6368,7.6137,7.6137,104896.0
2015-08-11 13:50:00,9.9,9.92,9.9,9.91,99880.0,7.6137,7.6291,7.6137,7.6214,99880.0
2015-08-11 14:00:00,9.91,9.93,9.9,9.92,90840.0,7.6214,7.6368,7.6137,7.6291,90840.0
2015-08-11 14:10:00,9.92,9.93,9.92,9.93,94992.0,7.6291,7.6368,7.6291,7.6368,94992.0
2015-08-11 14:20:00,9.93,9.96,9.93,9.95,71976.0,7.6368,7.6599,7.6368,7.6522,71976.0
2015-08-11 14:30:00,9.95,9.96,9.94,9.94,211208.0,7.6522,7.6599,7.6445,7.6445,211208.0
2015-08-11 14:40:00,9.94,9.94,9.92,9.92,101900.0,7.6445,7.6445,7.6291,7.6291,101900.0
2015-08-11 14:50:00,9.92,9.94,9.92,9.94,240628.0,7.6291,7.6445,7.6291,7.6445,240628.0
2015-08-11 15:00:00,9.94,9.95,9.93,9.94,184700.0,7.6445,7.6522,7.6368,7.6445,184700.0
2015-08-11 15:10:00,9.94,9.97,9.93,9.96,155208.0,7.6445,7.6676,7.6368,7.6599,155208.0
2015-08-11 15:20:00,9.96,9.97,9.95,9.96,227796.0,7.6599,7.6676,7.6522,7.6599,227796.0
2015-08-11 15:30:00,9.96,9.96,9.94,9.95,361784.0,7.6599,7.6599,7.6445,7.6522,361784.0
2015-08-11 15:40:00,9.95,9.96,9.94,9.95,364952.0,7.6522,7.6599,7.6445,7.6522,364952.0
2015-08-11 15:50:00,9.95,9.95,9.94,9.94,1208940.0,7.6522,7.6522,7.6445,7.6445,1208940.0
2015-08-12 09:30:00,9.89,9.93,9.88,9.92,222684.0,7.606,7.6368,7.5983,7.6291,222684.0
2015-08-12 09:40:00,9.92,9.97,9.92,9.94,254176.0,7.6291,7.6676,7.6291,7.6445,254176.0
2015-08-12 09:50:00,9.94,9.97,9.93,9.95,195780.0,7.6445,7.6676,7.6368,7.6522,195780.0
2015-08-12 10:00:00,9.94,9.96,9.93,9.93,623000.0,7.6445,7.6599,7.6368,7.6368,623000.0
2015-08-12 10:10:00,9.93,9.95,9.91,9.94,264080.0,7.6368,7.6522,7.6214,7.6445,264080.0
2015-08-12 10:20:00,9.94,9.94,9.9,9.93,144672.0,7.6445,7.6445,7.6137,7.6368,144672.0
2015-08-12 10:30:00,9.92,9.96,9.92,9.95,165580.0,7.6291,7.6599,7.6291,7.6522,165580.0
2015-08-12 10:40:00,9.95,9.96,9.94,9.94,134452.0,7.6522,7.6599,7.6445,7.6445,134452.0
2015-08-12 10:50:00,9.94,9.95,9.93,9.95,122560.0,7.6445,7.6522,7.6368,7.6522,122560.0
2015-08-12 11:00:00,9.95,9.97,9.95,9.96,84328.0,7.6522,7.6676,7.6522,7.6599,84328.0
2015-08-12 11:10:00,9.96,9.97,9.95,9.95,129704.0,7.6599,7.6676,7.6522,7.6522,129704.0
2015-08-12 11:20:00,9.95,9.96,9.95,9.95,74524.0,7.6522,7.6599,7.6522,7.6522,74524.0
2015-08-12 11:30:00,9.95,9.95,9.92,9.92,106296.0,7.6522,7.6522,7.6291,7.6291,106296.0
2015-08-12 11:40:00,9.92,9.93,9.91,9.93,96108.0,7.6291,7.6368,7.6214,7.6368,96108.0
2015-08-12 11:50:00,9.93,9.93,9.91,9.91,98112.0,7.6368,7.6368,7.6214,7.6214,98112.0
2015-08-12 12:00:00,9.91,9.92,9.9,9.91,91944.0,7.6214,7.6291,7.6137,7.6214,91944.0
2015-08-12 12:10:00,9.91,9.93,9.91,9.93,109176.0,7.6214,7.6368,7.6214,7.6368,109176.0
2015-08-12 12:20:00,9.93,9.94,9.93,9.94,108272.0,7.6368,7.6445,7.6368,7.6445,108272.0
2015-08-12 12:30:00,9.94,9.97,9.93,9.96,109852.0,7.6445,7.6676,7.6368,7.6599,109852.0
2015-08-12 12:40:00,9.96,9.97,9.95,9.96,63716.0,7.6599,7.6676,7.6522,7.6599,63716.0
2015-08-12 12:50:00,9.95,9.97,9.95,9.96,67888.0,7.6522,7.6676,7.6522,7.6599,67888.0
2015-08-12 13:00:00,9.96,9.99,9.96,9.98,160964.0,7.6599,7.6829,7.6599,7.6753,160964.0
2015-08-12 13:10:00,9.99,10.01,9.98,10.01,188688.0,7.6829,7.6983,7.6753,7.6983,188688.0
2015-08-12 13:20:00,10.01,10.01,10.0,10.0,88424.0,7.6983,7.6983,7.6906,7.6906,88424.0
2015-08-12 13:30:00,10.01,10.01,9.98,9.99,170392.0,7.6983,7.6983,7.6753,7.6829,170392.0
2015-08-12 13:40:00,9.99,10.03,9.99,10.03,235376.0,7.6829,7.7137,7.6829,7.7137,235376.0
2015-08-12 13:50:00,10.03,10.06,10.03,10.06,270624.0,7.7137,7.7368,7.7137,7.7368,270624.0
2015-08-12 14:00:00,10.06,10.06,10.05,10.05,163372.0,7.7368,7.7368,7.7291,7.7291,163372.0
2015-08-12 14:10:00,10.06,10.07,10.06,10.07,140992.0,7.7368,7.7445,7.7368,7.7445,140992.0
2015-08-12 14:20:00,10.07,10.1,10.06,10.06,331448.0,7.7445,7.7675,7.7368,7.7368,331448.0
2015-08-12 14:30:00,10.07,10.07,10.06,10.07,188012.0,7.7445,7.7445,7.7368,7.7445,188012.0
2015-08-12 14:40:00,10.07,10.09,10.07,10.08,199640.0,7.7445,7.7598,7.7445,7.7522,199640.0
2015-08-12 14:50:00,10.08,10.09,10.08,10.09,146672.0,7.7522,7.7598,7.7522,7.7598,146672.0
2015-08-12 15:00:00,10.09,10.1,10.09,10.09,126876.0,7.7598,7.7675,7.7598,7.7598,126876.0
2015-08-12 15:10:00,10.09,10.1,10.09,10.09,151864.0,7.7598,7.7675,7.7598,7.7598,151864.0
2015-08-12 15:20:00,10.09,10.13,10.09,10.12,225624.0,7.7598,7.7906,7.7598,7.7829,225624.0
2015-08-12 15:30:00,10.12,10.13,10.12,10.12,376736.0,7.7829,7.7906,7.7829,7.7829,376736.0
2015-08-12 15:40:00,10.12,10.13,10.12,10.12,371336.0,7.7829,7.7906,7.7829,7.7829,371336.0
2015-08-12 15:50:00,10.12,10.12,10.11,10.11,952360.0,7.7829,7.7829,7.7752,7.7752,952360.0
2015-08-13 09:30:00,10.08,10.09,10.03,10.07,255540.0,7.7522,7.7598,7.7137,7.7445,255540.0
2015-08-13 09:40:00,10.07,10.08,10.04,10.06,88128.0,7.7445,7.7522,7.7214,7.7368,88128.0
2015-08-13 09:50:00,10.07,10.09,10.06,10.08,43200.0,7.7445,7.7598,7.7368,7.7522,43200.0
2015-08-13 10:00:00,10.08,10.08,10.06,10.06,57812.0,7.7522,7.7522,7.7368,7.7368,57812.0
2015-08-13 10:10:00,10.06,10.06,10.04,10.06,67124.0,7.7368,7.7368,7.7214,7.7368,67124.0
2015-08-13 10:20:00,10.05,10.08,10.05,10.07,69452.0,7.7291,7.7522,7.7291,7.7445,69452.0
2015-08-13 10:30:00,10.07,10.1,10.06,10.09,66292.0,7.7445,7.7675,7.7368,7.7598,66292.0
2015-08-13 10:40:00,10.09,10.09,10.07,10.07,55284.0,7.7598,7.7598,7.7445,7.7445,55284.0
2015-08-13 10:50:00,10.07,10.08,10.06,10.06,123152.0,7.7445,7.7522,7.7368,7.7368,123152.0
2015-08-13 11:00:00,10.06,10.08,10.05,10.05,116012.0,7.7368,7.7522,7.7291,7.7291,116012.0
2015-08-13 11:10:00,10.05,10.08,10.05,10.07,52992.0,7.7291,7.7522,7.7291,7.7445,52992.0
2015-08-13 11:20:00,10.07,10.07,10.04,10.05,42852.0,7.7445,7.7445,7.7214,7.7291,42852.0
2015-08-13 11:30:00,10.05,10.05,10.03,10.03,56708.0,7.7291,7.7291,7.7137,7.7137,56708.0
2015-08-13 11:40:00,10.03,10.04,10.03,10.04,53220.0,7.7137,7.7214,7.7137,7.7214,53220.0
2015-08-13 11:50:00,10.04,10.05,10.03,10.04,52168.0,7.7214,7.7291,7.7137,7.7214,52168.0
2015-08-13 12:00:00,10.04,10.06,10.04,10.05,59068.0,7.7214,7.7368,7.7214,7.7291,59068.0
2015-08-13 12:10:00,10.05,10.06,10.04,10.04,95424.0,7.7291,7.7368,7.7214,7.7214,95424.0
2015-08-13 12:20:00,10.04,10.04,10.04,10.04,119984.0,7.7214,7.7214,7.7214,7.7214,119984.0
2015-08-13 12:30:00,10.04,10.05,10.04,10.04,41528.0,7.7214,7.7291,7.7214,7.7214,41528.0
2015-08-13 12:40:00,10.04,10.04,10.02,10.03,69108.0,7.7214,7.7214,7.706,7.7137,69108.0
2015-08-13 12:50:00,10.03,10.04,10.03,10.03,49092.0,7.7137,7.7214,7.7137,7.7137,49092.0
2015-08-13 13:00:00,10.03,10.03,10.03,10.03,39524.0,7.7137,7.7137,7.7137,7.7137,39524.0
2015-08-13 13:10:00,10.03,10.03,10.02,10.02,40504.0,7.7137,7.7137,7.706,7.706,40504.0
2015-08-13 13:20:00,10.02,10.03,10.02,10.03,50828.0,7.706,7.7137,7.706,7.7137,50828.0
2015-08-13 13:30:00,10.03,10.04,10.03,10.04,131088.0,7.7137,7.7214,7.7137,7.7214,131088.0
2015-08-13 13:40:00,10.04,10.04,10.03,10.04,75104.0,7.7214,7.7214,7.7137,7.7214,75104.0
2015-08-13 13:50:00,10.04,10.05,10.03,10.05,44700.0,7.7214,7.7291,7.7137,7.7291,44700.0
2015-08-13 14:00:00,10.05,10.06,10.04,10.06,60168.0,7.7291,7.7368,7.7214,7.7368,60168.0
2015-08-13 14:10:00,10.06,10.08,10.06,10.07,67944.0,7.7368,7.7522,7.7368,7.7445,67944.0
2015-08-13 14:20:00,10.07,10.08,10.06,10.08,40756.0,7.7445,7.7522,7.7368,7.7522,40756.0
2015-08-13 14:30:00,10.08,10.08,10.07,10.07,59460.0,7.7522,7.7522,7.7445,7.7445,59460.0
2015-08-13 14:40:00,10.07,10.08,10.07,10.08,37424.0,7.7445,7.7522,7.7445,7.7522,37424.0
2015-08-13 14:50:00,10.08,10.09,10.08,10.08,67024.0,7.7522,7.7598,7.7522,7.7522,67024.0
2015-08-13 15:00:00,10.08,10.08,10.07,10.08,90620.0,7.7522,7.7522,7.7445,7.7522,90620.0
2015-08-13 15:10:00,10.07,10.08,10.07,10.07,114688.0,7.7445,7.7522,7.7445,7.7445,114688.0
2015-08-13 15:20:00,10.07,10.07,10.05,10.05,147132.0,7.7445,7.7445,7.7291,7.7291,147132.0
2015-08-13 15:30:00,10.04,10.04,10.01,10.02,207932.0,7.7214,7.7214,7.6983,7.706,207932.0
2015-08-13 15:40:00,10.02,10.03,10.01,10.03,292448.0,7.706,7.7137,7.6983,7.7137,292448.0
2015-08-13 15:50:00,10.03,10.03,10.01,10.02,530488.0,7.7137,7.7137,7.6983,7.706,530488.0
2015-08-14 09:30:00,9.98,10.07,9.98,10.04,360848.0,7.6753,7.7445,7.6753,7.7214,360848.0
2015-08-14 09:40:00,10.04,10.06,10.0,10.03,171744.0,7.7214,7.7368,7.6906,7.7137,171744.0
2015-08-14 09:50:00,10.03,10.05,10.02,10.02,32800.0,7.7137,7.7291,7.706,7.706,32800.0
2015-08-14 10:00:00,10.02,10.04,10.01,10.02,53752.0,7.706,7.7214,7.6983,7.706,53752.0
2015-08-14 10:10:00,10.02,10.02,9.99,10.0,103052.0,7.706,7.706,7.6829,7.6906,103052.0
2015-08-14 10:20:00,10.0,10.0,9.99,9.99,121992.0,7.6906,7.6906,7.6829,7.6829,121992.0
2015-08-14 10:30:00,9.99,10.0,9.98,9.99,49524.0,7.6829,7.6906,7.6753,7.6829,49524.0
2015-08-14 10:40:00,9.99,10.0,9.98,9.98,65392.0,7.6829,7.6906,7.6753,7.6753,65392.0
2015-08-14 10:50:00,9.98,10.0,9.98,9.99,69812.0,7.6753,7.6906,7.6753,7.6829,69812.0
2015-08-14 11:00:00,9.99,10.0,9.99,9.99,177296.0,7.6829,7.6906,7.6829,7.6829,177296.0
2015-08-14 11:10:00,9.99,10.0,9.98,9.99,109192.0,7.6829,7.6906,7.6753,7.6829,109192.0
2015-08-14 11:20:00,9.99,10.0,9.99,9.99,172936.0,7.6829,7.6906,7.6829,7.6829,172936.0
2015-08-14 11:30:00,9.99,10.05,9.99,10.05,435740.0,7.6829,7.7291,7.6829,7.7291,435740.0
2015-08-14 11:40:00,10.05,10.05,10.02,10.04,141616.0,7.7291,7.7291,7.706,7.7214,141616.0
2015-08-14 11:50:00,10.04,10.06,10.04,10.06,70984.0,7.7214,7.7368,7.7214,7.7368,70984.0
2015-08-14 12:00:00,10.06,10.06,10.05,10.05,45696.0,7.7368,7.7368,7.7291,7.7291,45696.0
2015-08-14 12:10:00,10.05,10.05,10.03,10.04,106508.0,7.7291,7.7291,7.7137,7.7214,106508.0
2015-08-14 12:20:00,10.04,10.04,10.03,10.03,45316.0,7.7214,7.7214,7.7137,7.7137,45316.0
2015-08-14 12:30:00,10.03,10.05,10.03,10.03,57772.0,7.7137,7.7291,7.7137,7.7137,57772.0
2015-08-14 12:40:00,10.04,10.04,10.02,10.02,35880.0,7.7214,7.7214,7.706,7.706,35880.0
2015-08-14 12:50:00,10.01,10.02,10.01,10.01,35772.0,7.6983,7.706,7.6983,7.6983,35772.0
2015-08-14 13:00:00,10.02,10.02,10.01,10.02,34368.0,7.706,7.706,7.6983,7.706,34368.0
2015-08-14 13:10:00,10.02,10.04,10.02,10.03,57932.0,7.706,7.7214,7.706,7.7137,57932.0
2015-08-14 13:20:00,10.04,10.05,10.04,10.05,31608.0,7.7214,7.7291,7.7214,7.7291,31608.0
2015-08-14 13:30:00,10.05,10.05,10.05,10.05,58176.0,7.7291,7.7291,7.7291,7.7291,58176.0
2015-08-14 13:40:00,10.05,10.05,10.04,10.04,55464.0,7.7291,7.7291,7.7214,7.7214,55464.0
2015-08-14 13:50:00,10.04,10.05,10.04,10.05,51840.0,7.7214,7.7291,7.7214,7.7291,51840.0
2015-08-14 14:00:00,10.05,10.05,10.04,10.04,33444.0,7.7291,7.7291,7.7214,7.7214,33444.0
2015-08-14 14:10:00,10.04,10.05,10.04,10.05,22244.0,7.7214,7.7291,7.7214,7.7291,22244.0
2015-08-14 14:20:00,10.05,10.06,10.05,10.05,53200.0,7.7291,7.7368,7.7291,7.7291,53200.0
2015-08-14 14:30:00,10.05,10.05,10.05,10.05,46676.0,7.7291,7.7291,7.7291,7.7291,46676.0
2015-08-14 14:40:00,10.06,10.06,10.05,10.06,91692.0,7.7368,7.7368,7.7291,7.7368,91692.0
2015-08-14 14:50:00,10.05,10.06,10.05,10.06,62364.0,7.7291,7.7368,7.7291,7.7368,62364.0
2015-08-14 15:00:00,10.06,10.07,10.06,10.07,71744.0,7.7368,7.7445,7.7368,7.7445,71744.0
2015-08-14 15:10:00,10.07,10.08,10.07,10.08,50120.0,7.7445,7.7522,7.7445,7.7522,50120.0
2015-08-14 15:20:00,10.08,10.08,10.06,10.06,110432.0,7.7522,7.7522,7.7368,7.7368,110432.0
2015-08-14 15:30:00,10.06,10.07,10.06,10.06,76412.0,7.7368,7.7445,7.7368,7.7368,76412.0
2015-08-14 15:40:00,10.07,10.08,10.06,10.08,84444.0,7.7445,7.7522,7.7368,7.7522,84444.0
2015-08-14 15:50:00,10.07,10.08,10.05,10.05,441312.0,7.7445,7.7522,7.7291,7.7291,441312.0
2015-08-17 09:30:00,10.01,10.06,9.99,9.99,95548.0,7.6983,7.7368,7.6829,7.6829,95548.0
2015-08-17 09:40:00,9.98,10.0,9.97,9.99,85604.0,7.6753,7.6906,7.6676,7.6829,85604.0
2015-08-17 09:50:00,9.99,9.99,9.98,9.99,30632.0,7.6829,7.6829,7.6753,7.6829,30632.0
2015-08-17 10:00:00,9.99,10.01,9.98,10.0,71448.0,7.6829,7.6983,7.6753,7.6906,71448.0
2015-08-17 10:10:00,10.01,10.08,10.0,10.08,271860.0,7.6983,7.7522,7.6906,7.7522,271860.0
2015-08-17 10:20:00,10.08,10.09,10.07,10.08,182336.0,7.7522,7.7598,7.7445,7.7522,182336.0
2015-08-17 10:30:00,10.08,10.09,10.05,10.06,69204.0,7.7522,7.7598,7.7291,7.7368,69204.0
2015-08-17 10:40:00,10.06,10.08,10.05,10.08,54264.0,7.7368,7.7522,7.7291,7.7522,54264.0
2015-08-17 10:50:00,10.09,10.11,10.08,10.11,36408.0,7.7598,7.7752,7.7522,7.7752,36408.0
2015-08-17 11:00:00,10.11,10.13,10.11,10.13,55156.0,7.7752,7.7906,7.7752,7.7906,55156.0
2015-08-17 11:10:00,10.13,10.15,10.12,10.12,68524.0,7.7906,7.806,7.7829,7.7829,68524.0
2015-08-17 11:20:00,10.12,10.12,10.11,10.12,97008.0,7.7829,7.7829,7.7752,7.7829,97008.0
2015-08-17 11:30:00,10.12,10.12,10.1,10.1,111952.0,7.7829,7.7829,7.7675,7.7675,111952.0
2015-08-17 11:40:00,10.1,10.13,10.1,10.13,113900.0,7.7675,7.7906,7.7675,7.7906,113900.0
2015-08-17 11:50:00,10.13,10.14,10.13,10.13,70772.0,7.7906,7.7983,7.7906,7.7906,70772.0
2015-08-17 12:00:00,10.13,10.14,10.13,10.14,33172.0,7.7906,7.7983,7.7906,7.7983,33172.0
2015-08-17 12:10:00,10.14,10.14,10.12,10.12,57228.0,7.7983,7.7983,7.7829,7.7829,57228.0
2015-08-17 12:20:00,10.12,10.13,10.12,10.12,46940.0,7.7829,7.7906,7.7829,7.7829,46940.0
2015-08-17 12:30:00,10.12,10.13,10.12,10.13,48288.0,7.7829,7.7906,7.7829,7.7906,48288.0
2015-08-17 12:40:00,10.13,10.13,10.12,10.12,74476.0,7.7906,7.7906,7.7829,7.7829,74476.0
2015-08-17 12:50:00,10.12,10.12,10.11,10.12,72400.0,7.7829,7.7829,7.7752,7.7829,72400.0
2015-08-17 13:00:00,10.12,10.12,10.11,10.12,70132.0,7.7829,7.7829,7.7752,7.7829,70132.0
2015-08-17 13:10:00,10.12,10.13,10.11,10.12,56896.0,7.7829,7.7906,7.7752,7.7829,56896.0
2015-08-17 13:20:00,10.12,10.13,10.12,10.13,77484.0,7.7829,7.7906,7.7829,7.7906,77484.0
2015-08-17 13:30:00,10.13,10.13,10.1,10.11,74288.0,7.7906,7.7906,7.7675,7.7752,74288.0
2015-08-17 13:40:00,10.11,10.11,10.1,10.11,59228.0,7.7752,7.7752,7.7675,7.7752,59228.0
2015-08-17 13:50:00,10.11,10.11,10.1,10.1,50800.0,7.7752,7.7752,7.7675,7.7675,50800.0
2015-08-17 14:00:00,10.1,10.11,10.1,10.1,71816.0,7.7675,7.7752,7.7675,7.7675,71816.0
2015-08-17 14:10:00,10.1,10.1,10.09,10.1,43620.0,7.7675,7.7675,7.7598,7.7675,43620.0
2015-08-17 14:20:00,10.1,10.1,10.08,10.08,77568.0,7.7675,7.7675,7.7522,7.7522,77568.0
2015-08-17 14:30:00,10.08,10.09,10.08,10.08,63720.0,7.7522,7.7598,7.7522,7.7522,63720.0
2015-08-17 14:40:00,10.08,10.09,10.07,10.07,113036.0,7.7522,7.7598,7.7445,7.7445,113036.0
2015-08-17 14:50:00,10.07,10.08,10.06,10.07,111344.0,7.7445,7.7522,7.7368,7.7445,111344.0
2015-08-17 15:00:00,10.07,10.08,10.07,10.08,70936.0,7.7445,7.7522,7.7445,7.7522,70936.0
2015-08-17 15:10:00,10.08,10.09,10.08,10.08,119556.0,7.7522,7.7598,7.7522,7.7522,119556.0
2015-08-17 15:20:00,10.08,10.09,10.08,10.09,87144.0,7.7522,7.7598,7.7522,7.7598,87144.0
2015-08-17 15:30:00,10.09,10.09,10.07,10.07,294096.0,7.7598,7.7598,7.7445,7.7445,294096.0
2015-08-17 15:40:00,10.07,10.09,10.07,10.09,141072.0,7.7445,7.7598,7.7445,7.7598,141072.0
2015-08-17 15:50:00,10.09,10.1,10.08,10.09,334324.0,7.7598,7.7675,7.7522,7.7598,334324.0
2015-08-18 09:30:00,10.09,10.18,10.09,10.14,141976.0,7.7598,7.8291,7.7598,7.7983,141976.0
2015-08-18 09:40:00,10.14,10.17,10.13,10.14,126980.0,7.7983,7.8214,7.7906,7.7983,126980.0
2015-08-18 09:50:00,10.13,10.14,10.12,10.14,311828.0,7.7906,7.7983,7.7829,7.7983,311828.0
2015-08-18 10:00:00,10.14,10.16,10.12,10.13,148636.0,7.7983,7.8137,7.7829,7.7906,148636.0
2015-08-18 10:10:00,10.13,10.15,10.12,10.15,77412.0,7.7906,7.806,7.7829,7.806,77412.0
2015-08-18 10:20:00,10.15,10.17,10.15,10.17,159612.0,7.806,7.8214,7.806,7.8214,159612.0
2015-08-18 10:30:00,10.17,10.19,10.15,10.16,76936.0,7.8214,7.8368,7.806,7.8137,76936.0
2015-08-18 10:40:00,10.16,10.16,10.15,10.16,74528.0,7.8137,7.8137,7.806,7.8137,74528.0
2015-08-18 10:50:00,10.16,10.18,10.15,10.18,133324.0,7.8137,7.8291,7.806,7.8291,133324.0
2015-08-18 11:00:00,10.18,10.18,10.16,10.17,267768.0,7.8291,7.8291,7.8137,7.8214,267768.0
2015-08-18 11:10:00,10.17,10.18,10.17,10.17,91808.0,7.8214,7.8291,7.8214,7.8214,91808.0
2015-08-18 11:20:00,10.17,10.18,10.16,10.16,74180.0,7.8214,7.8291,7.8137,7.8137,74180.0
2015-08-18 11:30:00,10.16,10.16,10.15,10.15,80412.0,7.8137,7.8137,7.806,7.806,80412.0
2015-08-18 11:40:00,10.15,10.15,10.14,10.15,81724.0,7.806,7.806,7.7983,7.806,81724.0
2015-08-18 11:50:00,10.14,10.15,10.14,10.14,51124.0,7.7983,7.806,7.7983,7.7983,51124.0
2015-08-18 12:00:00,10.15,10.16,10.14,10.16,103540.0,7.806,7.8137,7.7983,7.8137,103540.0
2015-08-18 12:10:00,10.17,10.17,10.15,10.15,46084.0,7.8214,7.8214,7.806,7.806,46084.0
2015-08-18 12:20:00,10.15,10.18,10.15,10.18,67916.0,7.806,7.8291,7.806,7.8291,67916.0
2015-08-18 12:30:00,10.18,10.18,10.17,10.18,69668.0,7.8291,7.8291,7.8214,7.8291,69668.0
2015-08-18 12:40:00,10.18,10.18,10.17,10.17,65032.0,7.8291,7.8291,7.8214,7.8214,65032.0
2015-08-18 12:50:00,10.17,10.18,10.16,10.16,62116.0,7.8214,7.8291,7.8137,7.8137,62116.0
2015-08-18 13:00:00,10.16,10.16,10.15,10.16,80784.0,7.8137,7.8137,7.806,7.8137,80784.0
2015-08-18 13:10:00,10.16,10.17,10.15,10.17,35756.0,7.8137,7.8214,7.806,7.8214,35756.0
2015-08-18 13:20:00,10.17,10.17,10.17,10.17,78000.0,7.8214,7.8214,7.8214,7.8214,78000.0
2015-08-18 13:30:00,10.17,10.18,10.17,10.18,102152.0,7.8214,7.8291,7.8214,7.8291,102152.0
2015-08-18 13:40:00,10.18,10.18,10.17,10.17,87712.0,7.8291,7.8291,7.8214,7.8214,87712.0
2015-08-18 13:50:00,10.17,10.17,10.16,10.16,88920.0,7.8214,7.8214,7.8137,7.8137,88920.0
2015-08-18 14:00:00,10.16,10.17,10.15,10.16,157492.0,7.8137,7.8214,7.806,7.8137,157492.0
2015-08-18 14:10:00,10.16,10.18,10.16,10.18,66132.0,7.8137,7.8291,7.8137,7.8291,66132.0
2015-08-18 14:20:00,10.18,10.18,10.17,10.18,49108.0,7.8291,7.8291,7.8214,7.8291,49108.0
2015-08-18 14:30:00,10.18,10.19,10.18,10.19,72448.0,7.8291,7.8368,7.8291,7.8368,72448.0
2015-08-18 14:40:00,10.18,10.19,10.17,10.18,81668.0,7.8291,7.8368,7.8214,7.8291,81668.0
2015-08-18 14:50:00,10.18,10.18,10.17,10.17,177644.0,7.8291,7.8291,7.8214,7.8214,177644.0
2015-08-18 15:00:00,10.17,10.19,10.17,10.19,169432.0,7.8214,7.8368,7.8214,7.8368,169432.0
2015-08-18 15:10:00,10.19,10.19,10.18,10.19,105496.0,7.8368,7.8368,7.8291,7.8368,105496.0
2015-08-18 15:20:00,10.19,10.19,10.17,10.18,181764.0,7.8368,7.8368,7.8214,7.8291,181764.0
2015-08-18 15:30:00,10.18,10.19,10.17,10.19,174788.0,7.8291,7.8368,7.8214,7.8368,174788.0
2015-08-18 15:40:00,10.19,10.2,10.18,10.2,247832.0,7.8368,7.8444,7.8291,7.8444,247832.0
2015-08-18 15:50:00,10.2,10.2,10.18,10.18,807780.0,7.8444,7.8444,7.8291,7.8291,807780.0
2015-08-19 09:30:00,10.13,10.18,10.06,10.1,390572.0,7.7906,7.8291,7.7368,7.7675,390572.0
2015-08-19 09:40:00,10.11,10.11,10.04,10.04,83324.0,7.7752,7.7752,7.7214,7.7214,83324.0
2015-08-19 09:50:00,10.04,10.06,10.03,10.03,94764.0,7.7214,7.7368,7.7137,7.7137,94764.0
2015-08-19 10:00:00,10.03,10.07,10.02,10.06,84040.0,7.7137,7.7445,7.706,7.7368,84040.0
2015-08-19 10:10:00,10.06,10.08,10.06,10.07,79868.0,7.7368,7.7522,7.7368,7.7445,79868.0
2015-08-19 10:20:00,10.07,10.1,10.07,10.09,108512.0,7.7445,7.7675,7.7445,7.7598,108512.0
2015-08-19 10:30:00,10.09,10.09,10.03,10.03,59628.0,7.7598,7.7598,7.7137,7.7137,59628.0
2015-08-19 10:40:00,10.03,10.03,10.0,10.01,75228.0,7.7137,7.7137,7.6906,7.6983,75228.0
2015-08-19 10:50:00,10.01,10.02,10.01,10.02,78720.0,7.6983,7.706,7.6983,7.706,78720.0
2015-08-19 11:00:00,10.02,10.04,10.01,10.03,34460.0,7.706,7.7214,7.6983,7.7137,34460.0
2015-08-19 11:10:00,10.03,10.03,10.01,10.01,54400.0,7.7137,7.7137,7.6983,7.6983,54400.0
2015-08-19 11:20:00,10.01,10.01,9.99,9.99,71736.0,7.6983,7.6983,7.6829,7.6829,71736.0
2015-08-19 11:30:00,9.99,10.0,9.99,10.0,49276.0,7.6829,7.6906,7.6829,7.6906,49276.0
2015-08-19 11:40:00,10.01,10.01,9.99,9.99,93808.0,7.6983,7.6983,7.6829,7.6829,93808.0
2015-08-19 11:50:00,9.99,10.01,9.98,10.01,35048.0,7.6829,7.6983,7.6753,7.6983,35048.0
2015-08-19 12:00:00,10.01,10.01,9.99,10.01,56444.0,7.6983,7.6983,7.6829,7.6983,56444.0
2015-08-19 12:10:00,10.01,10.02,9.99,9.99,80128.0,7.6983,7.706,7.6829,7.6829,80128.0
2015-08-19 12:20:00,9.99,10.0,9.99,10.0,54672.0,7.6829,7.6906,7.6829,7.6906,54672.0
2015-08-19 12:30:00,10.0,10.02,10.0,10.02,55600.0,7.6906,7.706,7.6906,7.706,55600.0
2015-08-19 12:40:00,10.02,10.03,10.01,10.02,120948.0,7.706,7.7137,7.6983,7.706,120948.0
2015-08-19 12:50:00,10.02,10.05,10.02,10.04,167660.0,7.706,7.7291,7.706,7.7214,167660.0
2015-08-19 13:00:00,10.04,10.05,10.03,10.04,32788.0,7.7214,7.7291,7.7137,7.7214,32788.0
2015-08-19 13:10:00,10.04,10.07,10.04,10.06,166236.0,7.7214,7.7445,7.7214,7.7368,166236.0
2015-08-19 13:20:00,10.07,10.07,10.04,10.04,472288.0,7.7445,7.7445,7.7214,7.7214,472288.0
2015-08-19 13:30:00,10.03,10.05,10.03,10.04,214528.0,7.7137,7.7291,7.7137,7.7214,214528.0
2015-08-19 13:40:00,10.04,10.07,10.04,10.06,176100.0,7.7214,7.7445,7.7214,7.7368,176100.0
2015-08-19 13:50:00,10.06,10.06,10.03,10.04,234852.0,7.7368,7.7368,7.7137,7.7214,234852.0
2015-08-19 14:00:00,10.04,10.1,10.03,10.09,198208.0,7.7214,7.7675,7.7137,7.7598,198208.0
2015-08-19 14:10:00,10.09,10.14,10.08,10.12,242116.0,7.7598,7.7983,7.7522,7.7829,242116.0
2015-08-19 14:20:00,10.12,10.12,10.11,10.11,48816.0,7.7829,7.7829,7.7752,7.7752,48816.0
2015-08-19 14:30:00,10.11,10.12,10.1,10.11,98672.0,7.7752,7.7829,7.7675,7.7752,98672.0
2015-08-19 14:40:00,10.11,10.11,10.09,10.1,80516.0,7.7752,7.7752,7.7598,7.7675,80516.0
2015-08-19 14:50:00,10.1,10.1,10.06,10.06,208912.0,7.7675,7.7675,7.7368,7.7368,208912.0
2015-08-19 15:00:00,10.06,10.08,10.06,10.07,184992.0,7.7368,7.7522,7.7368,7.7445,184992.0
2015-08-19 15:10:00,10.07,10.08,10.07,10.08,123236.0,7.7445,7.7522,7.7445,7.7522,123236.0
2015-08-19 15:20:00,10.08,10.11,10.08,10.11,104548.0,7.7522,7.7752,7.7522,7.7752,104548.0
2015-08-19 15:30:00,10.11,10.12,10.09,10.09,238348.0,7.7752,7.7829,7.7598,7.7598,238348.0
2015-08-19 15:40:00,10.09,10.13,10.09,10.13,226028.0,7.7598,7.7906,7.7598,7.7906,226028.0
2015-08-19 15:50:00,10.13,10.13,10.09,10.09,732048.0,7.7906,7.7906,7.7598,7.7598,732048.0
2015-08-20 09:30:00,10.01,10.02,9.96,9.99,122496.0,7.6983,7.706,7.6599,7.6829,122496.0
2015-08-20 09:40:00,9.99,10.02,9.98,10.0,231464.0,7.6829,7.706,7.6753,7.6906,231464.0
2015-08-20 09:50:00,10.0,10.03,9.99,10.03,70144.0,7.6906,7.7137,7.6829,7.7137,70144.0
2015-08-20 10:00:00,10.02,10.04,10.0,10.02,175764.0,7.706,7.7214,7.6906,7.706,175764.0
2015-08-20 10:10:00,10.01,10.03,9.99,9.99,220556.0,7.6983,7.7137,7.6829,7.6829,220556.0
2015-08-20 10:20:00,9.99,10.0,9.96,9.97,114480.0,7.6829,7.6906,7.6599,7.6676,114480.0
2015-08-20 10:30:00,9.97,9.97,9.94,9.97,100228.0,7.6676,7.6676,7.6445,7.6676,100228.0
2015-08-20 10:40:00,9.97,9.98,9.96,9.98,124292.0,7.6676,7.6753,7.6599,7.6753,124292.0
2015-08-20 10:50:00,9.98,9.99,9.97,9.99,275088.0,7.6753,7.6829,7.6676,7.6829,275088.0
2015-08-20 11:00:00,9.99,9.99,9.95,9.96,290972.0,7.6829,7.6829,7.6522,7.6599,290972.0
2015-08-20 11:10:00,9.96,9.97,9.96,9.96,312736.0,7.6599,7.6676,7.6599,7.6599,312736.0
2015-08-20 11:20:00,9.96,9.99,9.96,9.97,121748.0,7.6599,7.6829,7.6599,7.6676,121748.0
2015-08-20 11:30:00,9.98,9.98,9.96,9.97,60756.0,7.6753,7.6753,7.6599,7.6676,60756.0
2015-08-20 11:40:00,9.97,9.98,9.97,9.97,136612.0,7.6676,7.6753,7.6676,7.6676,136612.0
2015-08-20 11:50:00,9.97,9.99,9.97,9.98,125076.0,7.6676,7.6829,7.6676,7.6753,125076.0
2015-08-20 12:00:00,9.98,9.98,9.97,9.98,65952.0,7.6753,7.6753,7.6676,7.6753,65952.0
2015-08-20 12:10:00,9.98,9.98,9.94,9.95,236312.0,7.6753,7.6753,7.6445,7.6522,236312.0
2015-08-20 12:20:00,9.95,9.95,9.93,9.93,119244.0,7.6522,7.6522,7.6368,7.6368,119244.0
2015-08-20 12:30:00,9.93,9.95,9.93,9.94,96700.0,7.6368,7.6522,7.6368,7.6445,96700.0
2015-08-20 12:40:00,9.94,9.94,9.91,9.92,85968.0,7.6445,7.6445,7.6214,7.6291,85968.0
2015-08-20 12:50:00,9.92,9.92,9.89,9.9,113824.0,7.6291,7.6291,7.606,7.6137,113824.0
2015-08-20 13:00:00,9.9,9.92,9.9,9.91,197196.0,7.6137,7.6291,7.6137,7.6214,197196.0
2015-08-20 13:10:00,9.91,9.92,9.9,9.92,97184.0,7.6214,7.6291,7.6137,7.6291,97184.0
2015-08-20 13:20:00,9.92,9.94,9.91,9.93,106104.0,7.6291,7.6445,7.6214,7.6368,106104.0
2015-08-20 13:30:00,9.93,9.93,9.91,9.91,125856.0,7.6368,7.6368,7.6214,7.6214,125856.0
2015-08-20 13:40:00,9.9,9.93,9.9,9.93,72544.0,7.6137,7.6368,7.6137,7.6368,72544.0
2015-08-20 13:50:00,9.93,9.94,9.92,9.93,73264.0,7.6368,7.6445,7.6291,7.6368,73264.0
2015-08-20 14:00:00,9.93,9.93,9.9,9.91,57792.0,7.6368,7.6368,7.6137,7.6214,57792.0
2015-08-20 14:10:00,9.91,9.92,9.9,9.91,86324.0,7.6214,7.6291,7.6137,7.6214,86324.0
2015-08-20 14:20:00,9.9,9.91,9.9,9.9,206072.0,7.6137,7.6214,7.6137,7.6137,206072.0
2015-08-20 14:30:00,9.9,9.92,9.9,9.9,256144.0,7.6137,7.6291,7.6137,7.6137,256144.0
2015-08-20 14:40:00,9.9,9.9,9.89,9.89,123732.0,7.6137,7.6137,7.606,7.606,123732.0
2015-08-20 14:50:00,9.89,9.91,9.88,9.88,92100.0,7.606,7.6214,7.5983,7.5983,92100.0
2015-08-20 15:00:00,9.88,9.9,9.88,9.9,125184.0,7.5983,7.6137,7.5983,7.6137,125184.0
2015-08-20 15:10:00,9.9,9.91,9.87,9.88,499944.0,7.6137,7.6214,7.5907,7.5983,499944.0
2015-08-20 15:20:00,9.88,9.9,9.88,9.9,205592.0,7.5983,7.6137,7.5983,7.6137,205592.0
2015-08-20 15:30:00,9.9,9.92,9.89,9.89,329588.0,7.6137,7.6291,7.606,7.606,329588.0
2015-08-20 15:40:00,9.89,9.9,9.87,9.88,628540.0,7.606,7.6137,7.5907,7.5983,628540.0
2015-08-20 15:50:00,9.88,9.88,9.84,9.85,1073284.0,7.5983,7.5983,7.5676,7.5753,1073284.0
2015-08-21 09:30:00,9.81,9.93,9.78,9.84,847144.0,7.5445,7.6368,7.5214,7.5676,847144.0
2015-08-21 09:40:00,9.84,9.88,9.81,9.88,452576.0,7.5676,7.5983,7.5445,7.5983,452576.0
2015-08-21 09:50:00,9.88,9.89,9.84,9.86,569780.0,7.5983,7.606,7.5676,7.583,569780.0
2015-08-21 10:00:00,9.86,9.9,9.85,9.89,449464.0,7.583,7.6137,7.5753,7.606,449464.0
2015-08-21 10:10:00,9.89,9.92,9.89,9.91,716228.0,7.606,7.6291,7.606,7.6214,716228.0
2015-08-21 10:20:00,9.91,9.93,9.89,9.9,932256.0,7.6214,7.6368,7.606,7.6137,932256.0
2015-08-21 10:30:00,9.9,9.9,9.85,9.87,682444.0,7.6137,7.6137,7.5753,7.5907,682444.0
2015-08-21 10:40:00,9.87,9.89,9.85,9.87,163388.0,7.5907,7.606,7.5753,7.5907,163388.0
2015-08-21 10:50:00,9.87,9.9,9.86,9.87,129744.0,7.5907,7.6137,7.583,7.5907,129744.0
2015-08-21 11:00:00,9.87,9.88,9.86,9.87,203644.0,7.5907,7.5983,7.583,7.5907,203644.0
2015-08-21 11:10:00,9.87,9.87,9.83,9.84,358680.0,7.5907,7.5907,7.5599,7.5676,358680.0
2015-08-21 11:20:00,9.84,9.85,9.81,9.82,148784.0,7.5676,7.5753,7.5445,7.5522,148784.0
2015-08-21 11:30:00,9.82,9.83,9.8,9.81,271868.0,7.5522,7.5599,7.5368,7.5445,271868.0
2015-08-21 11:40:00,9.81,9.84,9.8,9.83,460832.0,7.5445,7.5676,7.5368,7.5599,460832.0
2015-08-21 11:50:00,9.83,9.85,9.81,9.84,439460.0,7.5599,7.5753,7.5445,7.5676,439460.0
2015-08-21 12:00:00,9.84,9.88,9.83,9.87,238956.0,7.5676,7.5983,7.5599,7.5907,238956.0
2015-08-21 12:10:00,9.87,9.91,9.87,9.9,597900.0,7.5907,7.6214,7.5907,7.6137,597900.0
2015-08-21 12:20:00,9.9,9.92,9.9,9.9,307848.0,7.6137,7.6291,7.6137,7.6137,307848.0
2015-08-21 12:30:00,9.9,9.91,9.89,9.89,123596.0,7.6137,7.6214,7.606,7.606,123596.0
2015-08-21 12:40:00,9.89,9.89,9.86,9.86,112976.0,7.606,7.606,7.583,7.583,112976.0
2015-08-21 12:50:00,9.86,9.86,9.83,9.83,221464.0,7.583,7.583,7.5599,7.5599,221464.0
2015-08-21 13:00:00,9.83,9.84,9.81,9.83,201812.0,7.5599,7.5676,7.5445,7.5599,201812.0
2015-08-21 13:10:00,9.83,9.86,9.82,9.85,176516.0,7.5599,7.583,7.5522,7.5753,176516.0
2015-08-21 13:20:00,9.85,9.89,9.85,9.88,191080.0,7.5753,7.606,7.5753,7.5983,191080.0
2015-08-21 13:30:00,9.88,9.9,9.86,9.89,237368.0,7.5983,7.6137,7.583,7.606,237368.0
2015-08-21 13:40:00,9.89,9.9,9.87,9.88,109996.0,7.606,7.6137,7.5907,7.5983,109996.0
2015-08-21 13:50:00,9.88,9.89,9.86,9.89,82720.0,7.5983,7.606,7.583,7.606,82720.0
2015-08-21 14:00:00,9.88,9.91,9.88,9.88,123448.0,7.5983,7.6214,7.5983,7.5983,123448.0
2015-08-21 14:10:00,9.88,9.89,9.86,9.86,174148.0,7.5983,7.606,7.583,7.583,174148.0
2015-08-21 14:20:00,9.86,9.87,9.85,9.85,96736.0,7.583,7.5907,7.5753,7.5753,96736.0
2015-08-21 14:30:00,9.85,9.86,9.84,9.85,398476.0,7.5753,7.583,7.5676,7.5753,398476.0
2015-08-21 14:40:00,9.84,9.84,9.8,9.81,346392.0,7.5676,7.5676,7.5368,7.5445,346392.0
2015-08-21 14:50:00,9.8,9.82,9.8,9.81,254252.0,7.5368,7.5522,7.5368,7.5445,254252.0
2015-08-21 15:00:00,9.8,9.82,9.8,9.8,197520.0,7.5368,7.5522,7.5368,7.5368,197520.0
2015-08-21 15:10:00,9.8,9.82,9.77,9.81,592052.0,7.5368,7.5522,7.5137,7.5445,592052.0
2015-08-21 15:20:00,9.81,9.83,9.79,9.83,531784.0,7.5445,7.5599,7.5291,7.5599,531784.0
2015-08-21 15:30:00,9.82,9.83,9.8,9.82,762360.0,7.5522,7.5599,7.5368,7.5522,762360.0
2015-08-21 15:40:00,9.82,9.85,9.82,9.83,868472.0,7.5522,7.5753,7.5522,7.5599,868472.0
2015-08-21 15:50:00,9.84,9.84,9.8,9.8,1865804.0,7.5676,7.5676,7.5368,7.5368,1865804.0
2015-08-24 09:30:00,9.48,9.54,9.25,9.28,1340372.0,7.2907,7.3369,7.1138,7.1369,1340372.0
2015-08-24 09:40:00,9.28,9.38,9.28,9.3,1076756.0,7.1369,7.2138,7.1369,7.1523,1076756.0
2015-08-24 09:50:00,9.29,9.3,9.18,9.27,1221048.0,7.1446,7.1523,7.06,7.1292,1221048.0
2015-08-24 10:00:00,9.27,9.43,9.24,9.36,984380.0,7.1292,7.2523,7.1061,7.1984,984380.0
2015-08-24 10:10:00,9.36,9.45,9.35,9.43,658544.0,7.1984,7.2676,7.1907,7.2523,658544.0
2015-08-24 10:20:00,9.43,9.5,9.41,9.42,496728.0,7.2523,7.3061,7.2369,7.2446,496728.0
2015-08-24 10:30:00,9.43,9.49,9.34,9.44,545044.0,7.2523,7.2984,7.1831,7.26,545044.0
2015-08-24 10:40:00,9.44,9.49,9.4,9.43,307504.0,7.26,7.2984,7.2292,7.2523,307504.0
2015-08-24 10:50:00,9.44,9.48,9.4,9.43,551136.0,7.26,7.2907,7.2292,7.2523,551136.0
2015-08-24 11:00:00,9.44,9.45,9.37,9.38,529968.0,7.26,7.2676,7.2061,7.2138,529968.0
2015-08-24 11:10:00,9.38,9.4,9.35,9.37,541768.0,7.2138,7.2292,7.1907,7.2061,541768.0
2015-08-24 11:20:00,9.37,9.37,9.33,9.33,231796.0,7.2061,7.2061,7.1754,7.1754,231796.0
2015-08-24 11:30:00,9.33,9.4,9.33,9.38,351808.0,7.1754,7.2292,7.1754,7.2138,351808.0
2015-08-24 11:40:00,9.38,9.4,9.35,9.39,347864.0,7.2138,7.2292,7.1907,7.2215,347864.0
2015-08-24 11:50:00,9.39,9.53,9.39,9.52,680264.0,7.2215,7.3292,7.2215,7.3215,680264.0
2015-08-24 12:00:00,9.51,9.53,9.44,9.52,691540.0,7.3138,7.3292,7.26,7.3215,691540.0
2015-08-24 12:10:00,9.52,9.57,9.5,9.56,430568.0,7.3215,7.3599,7.3061,7.3522,430568.0
2015-08-24 12:20:00,9.56,9.63,9.55,9.6,364332.0,7.3522,7.4061,7.3446,7.383,364332.0
2015-08-24 12:30:00,9.6,9.62,9.58,9.59,300456.0,7.383,7.3984,7.3676,7.3753,300456.0
2015-08-24 12:40:00,9.59,9.6,9.55,9.55,364380.0,7.3753,7.383,7.3446,7.3446,364380.0
2015-08-24 12:50:00,9.55,9.62,9.53,9.61,516100.0,7.3446,7.3984,7.3292,7.3907,516100.0
2015-08-24 13:00:00,9.61,9.67,9.61,9.67,330008.0,7.3907,7.4368,7.3907,7.4368,330008.0
2015-08-24 13:10:00,9.67,9.67,9.62,9.65,366020.0,7.4368,7.4368,7.3984,7.4215,366020.0
2015-08-24 13:20:00,9.65,9.65,9.57,9.59,343412.0,7.4215,7.4215,7.3599,7.3753,343412.0
2015-08-24 13:30:00,9.59,9.59,9.53,9.54,307252.0,7.3753,7.3753,7.3292,7.3369,307252.0
2015-08-24 13:40:00,9.54,9.56,9.52,9.56,207200.0,7.3369,7.3522,7.3215,7.3522,207200.0
2015-08-24 13:50:00,9.56,9.57,9.49,9.49,234244.0,7.3522,7.3599,7.2984,7.2984,234244.0
2015-08-24 14:00:00,9.49,9.5,9.46,9.46,167332.0,7.2984,7.3061,7.2753,7.2753,167332.0
2015-08-24 14:10:00,9.46,9.49,9.43,9.49,321476.0,7.2753,7.2984,7.2523,7.2984,321476.0
2015-08-24 14:20:00,9.49,9.5,9.47,9.47,150744.0,7.2984,7.3061,7.283,7.283,150744.0
2015-08-24 14:30:00,9.47,9.51,9.47,9.51,229748.0,7.283,7.3138,7.283,7.3138,229748.0
2015-08-24 14:40:00,9.51,9.51,9.42,9.44,432780.0,7.3138,7.3138,7.2446,7.26,432780.0
2015-08-24 14:50:00,9.44,9.44,9.34,9.35,550936.0,7.26,7.26,7.1831,7.1907,550936.0
2015-08-24 15:00:00,9.35,9.4,9.32,9.4,630564.0,7.1907,7.2292,7.1677,7.2292,630564.0
2015-08-24 15:10:00,9.4,9.4,9.33,9.34,821456.0,7.2292,7.2292,7.1754,7.1831,821456.0
2015-08-24 15:20:00,9.34,9.36,9.3,9.32,1259028.0,7.1831,7.1984,7.1523,7.1677,1259028.0
2015-08-24 15:30:00,9.32,9.45,9.3,9.45,867876.0,7.1677,7.2676,7.1523,7.2676,867876.0
2015-08-24 15:40:00,9.44,9.52,9.41,9.44,903700.0,7.26,7.3215,7.2369,7.26,903700.0
2015-08-24 15:50:00,9.44,9.47,9.35,9.35,1513552.0,7.26,7.283,7.1907,7.1907,1513552.0
2015-08-25 09:30:00,9.29,9.51,9.23,9.37,1082872.0,7.1446,7.3138,7.0985,7.2061,1082872.0
2015-08-25 09:40:00,9.37,9.38,9.33,9.33,526284.0,7.2061,7.2138,7.1754,7.1754,526284.0
2015-08-25 09:50:00,9.33,9.41,9.33,9.38,441940.0,7.1754,7.2369,7.1754,7.2138,441940.0
2015-08-25 10:00:00,9.38,9.41,9.36,9.38,748400.0,7.2138,7.2369,7.1984,7.2138,748400.0
2015-08-25 10:10:00,9.38,9.38,9.35,9.35,704132.0,7.2138,7.2138,7.1907,7.1907,704132.0
2015-08-25 10:20:00,9.35,9.36,9.33,9.35,513368.0,7.1907,7.1984,7.1754,7.1907,513368.0
2015-08-25 10:30:00,9.35,9.36,9.33,9.35,417648.0,7.1907,7.1984,7.1754,7.1907,417648.0
2015-08-25 10:40:00,9.34,9.36,9.33,9.34,281296.0,7.1831,7.1984,7.1754,7.1831,281296.0
2015-08-25 10:50:00,9.34,9.37,9.34,9.36,290216.0,7.1831,7.2061,7.1831,7.1984,290216.0
2015-08-25 11:00:00,9.36,9.37,9.35,9.36,356484.0,7.1984,7.2061,7.1907,7.1984,356484.0
2015-08-25 11:10:00,9.36,9.4,9.35,9.39,719284.0,7.1984,7.2292,7.1907,7.2215,719284.0
2015-08-25 11:20:00,9.4,9.42,9.38,9.38,350020.0,7.2292,7.2446,7.2138,7.2138,350020.0
2015-08-25 11:30:00,9.38,9.38,9.33,9.34,803228.0,7.2138,7.2138,7.1754,7.1831,803228.0
2015-08-25 11:40:00,9.34,9.36,9.33,9.36,522580.0,7.1831,7.1984,7.1754,7.1984,522580.0
2015-08-25 11:50:00,9.35,9.36,9.33,9.34,484620.0,7.1907,7.1984,7.1754,7.1831,484620.0
2015-08-25 12:00:00,9.34,9.34,9.33,9.34,329948.0,7.1831,7.1831,7.1754,7.1831,329948.0
2015-08-25 12:10:00,9.34,9.36,9.33,9.34,270028.0,7.1831,7.1984,7.1754,7.1831,270028.0
2015-08-25 12:20:00,9.34,9.35,9.33,9.34,182980.0,7.1831,7.1907,7.1754,7.1831,182980.0
2015-08-25 12:30:00,9.34,9.38,9.34,9.36,459616.0,7.1831,7.2138,7.1831,7.1984,459616.0
2015-08-25 12:40:00,9.36,9.39,9.36,9.37,413748.0,7.1984,7.2215,7.1984,7.2061,413748.0
2015-08-25 12:50:00,9.37,9.38,9.35,9.36,204312.0,7.2061,7.2138,7.1907,7.1984,204312.0
2015-08-25 13:00:00,9.36,9.37,9.35,9.37,348124.0,7.1984,7.2061,7.1907,7.2061,348124.0
2015-08-25 13:10:00,9.37,9.37,9.35,9.35,258588.0,7.2061,7.2061,7.1907,7.1907,258588.0
2015-08-25 13:20:00,9.35,9.37,9.32,9.33,736092.0,7.1907,7.2061,7.1677,7.1754,736092.0
2015-08-25 13:30:00,9.33,9.36,9.32,9.33,494108.0,7.1754,7.1984,7.1677,7.1754,494108.0
2015-08-25 13:40:00,9.33,9.33,9.3,9.33,476424.0,7.1754,7.1754,7.1523,7.1754,476424.0
2015-08-25 13:50:00,9.32,9.4,9.32,9.39,514012.0,7.1677,7.2292,7.1677,7.2215,514012.0
2015-08-25 14:00:00,9.38,9.4,9.35,9.35,400120.0,7.2138,7.2292,7.1907,7.1907,400120.0
2015-08-25 14:10:00,9.35,9.38,9.35,9.37,518744.0,7.1907,7.2138,7.1907,7.2061,518744.0
2015-08-25 14:20:00,9.38,9.39,9.37,9.38,1343676.0,7.2138,7.2215,7.2061,7.2138,1343676.0
2015-08-25 14:30:00,9.38,9.39,9.37,9.38,749500.0,7.2138,7.2215,7.2061,7.2138,749500.0
2015-08-25 14:40:00,9.38,9.42,9.37,9.41,1090692.0,7.2138,7.2446,7.2061,7.2369,1090692.0
2015-08-25 14:50:00,9.42,9.43,9.41,9.43,406008.0,7.2446,7.2523,7.2369,7.2523,406008.0
2015-08-25 15:00:00,9.43,9.44,9.4,9.41,1147864.0,7.2523,7.26,7.2292,7.2369,1147864.0
2015-08-25 15:10:00,9.41,9.42,9.37,9.37,703080.0,7.2369,7.2446,7.2061,7.2061,703080.0
2015-08-25 15:20:00,9.38,9.38,9.35,9.37,1174200.0,7.2138,7.2138,7.1907,7.2061,1174200.0
2015-08-25 15:30:00,9.37,9.4,9.33,9.34,1728348.0,7.2061,7.2292,7.1754,7.1831,1728348.0
2015-08-25 15:40:00,9.33,9.36,9.27,9.3,1309156.0,7.1754,7.1984,7.1292,7.1523,1309156.0
2015-08-25 15:50:00,9.29,9.34,9.25,9.25,3060204.0,7.1446,7.1831,7.1138,7.1138,3060204.0
2015-08-26 09:30:00,9.46,9.54,9.45,9.5,551212.0,7.2753,7.3369,7.2676,7.3061,551212.0
2015-08-26 09:40:00,9.5,9.51,9.47,9.49,398544.0,7.3061,7.3138,7.283,7.2984,398544.0
2015-08-26 09:50:00,9.49,9.49,9.45,9.47,266316.0,7.2984,7.2984,7.2676,7.283,266316.0
2015-08-26 10:00:00,9.48,9.52,9.48,9.5,430284.0,7.2907,7.3215,7.2907,7.3061,430284.0
2015-08-26 10:10:00,9.5,9.51,9.44,9.44,329740.0,7.3061,7.3138,7.26,7.26,329740.0
2015-08-26 10:20:00,9.44,9.5,9.42,9.49,282456.0,7.26,7.3061,7.2446,7.2984,282456.0
2015-08-26 10:30:00,9.49,9.53,9.47,9.5,201616.0,7.2984,7.3292,7.283,7.3061,201616.0
2015-08-26 10:40:00,9.5,9.5,9.46,9.47,144164.0,7.3061,7.3061,7.2753,7.283,144164.0
2015-08-26 10:50:00,9.47,9.52,9.46,9.47,126268.0,7.283,7.3215,7.2753,7.283,126268.0
2015-08-26 11:00:00,9.47,9.48,9.44,9.46,194004.0,7.283,7.2907,7.26,7.2753,194004.0
2015-08-26 11:10:00,9.46,9.48,9.44,9.47,115808.0,7.2753,7.2907,7.26,7.283,115808.0
2015-08-26 11:20:00,9.47,9.49,9.46,9.47,203824.0,7.283,7.2984,7.2753,7.283,203824.0
2015-08-26 11:30:00,9.47,9.48,9.42,9.42,499216.0,7.283,7.2907,7.2446,7.2446,499216.0
2015-08-26 11:40:00,9.42,9.46,9.42,9.45,221900.0,7.2446,7.2753,7.2446,7.2676,221900.0
2015-08-26 11:50:00,9.45,9.46,9.43,9.44,340884.0,7.2676,7.2753,7.2523,7.26,340884.0
2015-08-26 12:00:00,9.44,9.45,9.43,9.44,389136.0,7.26,7.2676,7.2523,7.26,389136.0
2015-08-26 12:10:00,9.44,9.45,9.43,9.45,130284.0,7.26,7.2676,7.2523,7.2676,130284.0
2015-08-26 12:20:00,9.45,9.45,9.41,9.42,130204.0,7.2676,7.2676,7.2369,7.2446,130204.0
2015-08-26 12:30:00,9.42,9.42,9.39,9.4,130792.0,7.2446,7.2446,7.2215,7.2292,130792.0
2015-08-26 12:40:00,9.4,9.41,9.39,9.4,130704.0,7.2292,7.2369,7.2215,7.2292,130704.0
2015-08-26 12:50:00,9.4,9.44,9.39,9.44,235384.0,7.2292,7.26,7.2215,7.26,235384.0
2015-08-26 13:00:00,9.44,9.45,9.43,9.43,762152.0,7.26,7.2676,7.2523,7.2523,762152.0
2015-08-26 13:10:00,9.43,9.45,9.43,9.43,197572.0,7.2523,7.2676,7.2523,7.2523,197572.0
2015-08-26 13:20:00,9.43,9.47,9.43,9.47,209728.0,7.2523,7.283,7.2523,7.283,209728.0
2015-08-26 13:30:00,9.47,9.5,9.46,9.49,213600.0,7.283,7.3061,7.2753,7.2984,213600.0
2015-08-26 13:40:00,9.49,9.5,9.47,9.47,117268.0,7.2984,7.3061,7.283,7.283,117268.0
2015-08-26 13:50:00,9.48,9.49,9.47,9.49,192812.0,7.2907,7.2984,7.283,7.2984,192812.0
2015-08-26 14:00:00,9.49,9.49,9.46,9.48,277168.0,7.2984,7.2984,7.2753,7.2907,277168.0
2015-08-26 14:10:00,9.48,9.49,9.43,9.43,243920.0,7.2907,7.2984,7.2523,7.2523,243920.0
2015-08-26 14:20:00,9.43,9.45,9.42,9.45,226768.0,7.2523,7.2676,7.2446,7.2676,226768.0
2015-08-26 14:30:00,9.44,9.46,9.43,9.46,224352.0,7.26,7.2753,7.2523,7.2753,224352.0
2015-08-26 14:40:00,9.46,9.49,9.46,9.46,507084.0,7.2753,7.2984,7.2753,7.2753,507084.0
2015-08-26 14:50:00,9.46,9.47,9.44,9.46,295456.0,7.2753,7.283,7.26,7.2753,295456.0
2015-08-26 15:00:00,9.46,9.48,9.44,9.48,322612.0,7.2753,7.2907,7.26,7.2907,322612.0
2015-08-26 15:10:00,9.48,9.54,9.48,9.54,556672.0,7.2907,7.3369,7.2907,7.3369,556672.0
2015-08-26 15:20:00,9.54,9.55,9.49,9.5,408880.0,7.3369,7.3446,7.2984,7.3061,408880.0
2015-08-26 15:30:00,9.5,9.52,9.48,9.49,516112.0,7.3061,7.3215,7.2907,7.2984,516112.0
2015-08-26 15:40:00,9.49,9.54,9.49,9.5,597352.0,7.2984,7.3369,7.2984,7.3061,597352.0
2015-08-26 15:50:00,9.51,9.53,9.49,9.52,1164644.0,7.3138,7.3292,7.2984,7.3215,1164644.0
2015-08-27 09:30:00,9.59,9.68,9.57,9.66,522880.0,7.3753,7.4445,7.3599,7.4292,522880.0
2015-08-27 09:40:00,9.66,9.67,9.63,9.65,435248.0,7.4292,7.4368,7.4061,7.4215,435248.0
2015-08-27 09:50:00,9.65,9.66,9.6,9.64,471192.0,7.4215,7.4292,7.383,7.4138,471192.0
2015-08-27 10:00:00,9.64,9.67,9.63,9.67,316244.0,7.4138,7.4368,7.4061,7.4368,316244.0
2015-08-27 10:10:00,9.67,9.68,9.65,9.67,332464.0,7.4368,7.4445,7.4215,7.4368,332464.0
2015-08-27 10:20:00,9.67,9.67,9.65,9.66,191228.0,7.4368,7.4368,7.4215,7.4292,191228.0
2015-08-27 10:30:00,9.66,9.67,9.63,9.66,365184.0,7.4292,7.4368,7.4061,7.4292,365184.0
2015-08-27 10:40:00,9.66,9.68,9.65,9.68,177232.0,7.4292,7.4445,7.4215,7.4445,177232.0
2015-08-27 10:50:00,9.68,9.68,9.67,9.67,194020.0,7.4445,7.4445,7.4368,7.4368,194020.0
2015-08-27 11:00:00,9.67,9.71,9.67,9.71,152244.0,7.4368,7.4676,7.4368,7.4676,152244.0
2015-08-27 11:10:00,9.71,9.71,9.68,9.68,150668.0,7.4676,7.4676,7.4445,7.4445,150668.0
2015-08-27 11:20:00,9.68,9.69,9.66,9.67,140244.0,7.4445,7.4522,7.4292,7.4368,140244.0
2015-08-27 11:30:00,9.67,9.67,9.65,9.66,97884.0,7.4368,7.4368,7.4215,7.4292,97884.0
2015-08-27 11:40:00,9.66,9.69,9.66,9.68,67260.0,7.4292,7.4522,7.4292,7.4445,67260.0
2015-08-27 11:50:00,9.68,9.68,9.67,9.68,108496.0,7.4445,7.4445,7.4368,7.4445,108496.0
2015-08-27 12:00:00,9.68,9.71,9.67,9.71,267828.0,7.4445,7.4676,7.4368,7.4676,267828.0
2015-08-27 12:10:00,9.71,9.71,9.69,9.71,88024.0,7.4676,7.4676,7.4522,7.4676,88024.0
2015-08-27 12:20:00,9.71,9.71,9.69,9.7,63372.0,7.4676,7.4676,7.4522,7.4599,63372.0
2015-08-27 12:30:00,9.71,9.74,9.7,9.74,243976.0,7.4676,7.4907,7.4599,7.4907,243976.0
2015-08-27 12:40:00,9.74,9.74,9.71,9.72,33112.0,7.4907,7.4907,7.4676,7.4753,33112.0
2015-08-27 12:50:00,9.72,9.74,9.72,9.73,141920.0,7.4753,7.4907,7.4753,7.483,141920.0
2015-08-27 13:00:00,9.73,9.74,9.72,9.74,38456.0,7.483,7.4907,7.4753,7.4907,38456.0
2015-08-27 13:10:00,9.74,9.76,9.74,9.74,106992.0,7.4907,7.5061,7.4907,7.4907,106992.0
2015-08-27 13:20:00,9.74,9.75,9.74,9.74,111732.0,7.4907,7.4984,7.4907,7.4907,111732.0
2015-08-27 13:30:00,9.74,9.75,9.72,9.72,145704.0,7.4907,7.4984,7.4753,7.4753,145704.0
2015-08-27 13:40:00,9.73,9.73,9.71,9.71,97536.0,7.483,7.483,7.4676,7.4676,97536.0
2015-08-27 13:50:00,9.72,9.72,9.71,9.72,70828.0,7.4753,7.4753,7.4676,7.4753,70828.0
2015-08-27 14:00:00,9.72,9.73,9.71,9.71,100492.0,7.4753,7.483,7.4676,7.4676,100492.0
2015-08-27 14:10:00,9.72,9.72,9.69,9.7,152956.0,7.4753,7.4753,7.4522,7.4599,152956.0
2015-08-27 14:20:00,9.7,9.71,9.67,9.67,197332.0,7.4599,7.4676,7.4368,7.4368,197332.0
2015-08-27 14:30:00,9.67,9.7,9.66,9.7,223844.0,7.4368,7.4599,7.4292,7.4599,223844.0
2015-08-27 14:40:00,9.7,9.7,9.65,9.65,237216.0,7.4599,7.4599,7.4215,7.4215,237216.0
2015-08-27 14:50:00,9.65,9.67,9.61,9.62,347260.0,7.4215,7.4368,7.3907,7.3984,347260.0
2015-08-27 15:00:00,9.62,9.63,9.56,9.6,287576.0,7.3984,7.4061,7.3522,7.383,287576.0
2015-08-27 15:10:00,9.6,9.62,9.58,9.62,192776.0,7.383,7.3984,7.3676,7.3984,192776.0
2015-08-27 15:20:00,9.62,9.65,9.6,9.65,225472.0,7.3984,7.4215,7.383,7.4215,225472.0
2015-08-27 15:30:00,9.65,9.67,9.63,9.64,503560.0,7.4215,7.4368,7.4061,7.4138,503560.0
2015-08-27 15:40:00,9.64,9.71,9.64,9.71,538360.0,7.4138,7.4676,7.4138,7.4676,538360.0
2015-08-27 15:50:00,9.71,9.75,9.7,9.74,1329252.0,7.4676,7.4984,7.4599,7.4907,1329252.0
2015-08-28 09:30:00,9.68,9.74,9.64,9.74,161396.0,7.4445,7.4907,7.4138,7.4907,161396.0
2015-08-28 09:40:00,9.74,9.77,9.7,9.7,233000.0,7.4907,7.5137,7.4599,7.4599,233000.0
2015-08-28 09:50:00,9.7,9.74,9.7,9.74,125352.0,7.4599,7.4907,7.4599,7.4907,125352.0
2015-08-28 10:00:00,9.73,9.75,9.71,9.72,194460.0,7.483,7.4984,7.4676,7.4753,194460.0
2015-08-28 10:10:00,9.72,9.74,9.71,9.73,163968.0,7.4753,7.4907,7.4676,7.483,163968.0
2015-08-28 10:20:00,9.73,9.75,9.72,9.74,174432.0,7.483,7.4984,7.4753,7.4907,174432.0
2015-08-28 10:30:00,9.74,9.75,9.72,9.72,213596.0,7.4907,7.4984,7.4753,7.4753,213596.0
2015-08-28 10:40:00,9.73,9.73,9.69,9.7,151984.0,7.483,7.483,7.4522,7.4599,151984.0
2015-08-28 10:50:00,9.7,9.71,9.69,9.69,71080.0,7.4599,7.4676,7.4522,7.4522,71080.0
2015-08-28 11:00:00,9.69,9.72,9.69,9.71,115184.0,7.4522,7.4753,7.4522,7.4676,115184.0
2015-08-28 11:10:00,9.71,9.72,9.7,9.7,85648.0,7.4676,7.4753,7.4599,7.4599,85648.0
2015-08-28 11:20:00,9.71,9.72,9.71,9.72,107048.0,7.4676,7.4753,7.4676,7.4753,107048.0
2015-08-28 11:30:00,9.72,9.74,9.72,9.72,98848.0,7.4753,7.4907,7.4753,7.4753,98848.0
2015-08-28 11:40:00,9.72,9.72,9.7,9.71,89916.0,7.4753,7.4753,7.4599,7.4676,89916.0
2015-08-28 11:50:00,9.7,9.72,9.68,9.68,77576.0,7.4599,7.4753,7.4445,7.4445,77576.0
2015-08-28 12:00:00,9.68,9.69,9.68,9.68,68308.0,7.4445,7.4522,7.4445,7.4445,68308.0
2015-08-28 12:10:00,9.68,9.71,9.67,9.7,67040.0,7.4445,7.4676,7.4368,7.4599,67040.0
2015-08-28 12:20:00,9.7,9.72,9.7,9.71,117596.0,7.4599,7.4753,7.4599,7.4676,117596.0
2015-08-28 12:30:00,9.72,9.73,9.71,9.72,57004.0,7.4753,7.483,7.4676,7.4753,57004.0
2015-08-28 12:40:00,9.72,9.73,9.71,9.72,113672.0,7.4753,7.483,7.4676,7.4753,113672.0
2015-08-28 12:50:00,9.72,9.72,9.71,9.71,59256.0,7.4753,7.4753,7.4676,7.4676,59256.0
2015-08-28 13:00:00,9.71,9.71,9.7,9.7,85184.0,7.4676,7.4676,7.4599,7.4599,85184.0
2015-08-28 13:10:00,9.7,9.71,9.7,9.71,70364.0,7.4599,7.4676,7.4599,7.4676,70364.0
2015-08-28 13:20:00,9.71,9.71,9.69,9.69,81984.0,7.4676,7.4676,7.4522,7.4522,81984.0
2015-08-28 13:30:00,9.69,9.69,9.67,9.67,66748.0,7.4522,7.4522,7.4368,7.4368,66748.0
2015-08-28 13:40:00,9.67,9.69,9.66,9.68,66412.0,7.4368,7.4522,7.4292,7.4445,66412.0
2015-08-28 13:50:00,9.68,9.69,9.68,9.68,46136.0,7.4445,7.4522,7.4445,7.4445,46136.0
2015-08-28 14:00:00,9.68,9.72,9.68,9.71,52144.0,7.4445,7.4753,7.4445,7.4676,52144.0
2015-08-28 14:10:00,9.71,9.72,9.69,9.7,63032.0,7.4676,7.4753,7.4522,7.4599,63032.0
2015-08-28 14:20:00,9.7,9.71,9.69,9.7,75680.0,7.4599,7.4676,7.4522,7.4599,75680.0
2015-08-28 14:30:00,9.7,9.7,9.67,9.68,188260.0,7.4599,7.4599,7.4368,7.4445,188260.0
2015-08-28 14:40:00,9.68,9.71,9.68,9.7,101616.0,7.4445,7.4676,7.4445,7.4599,101616.0
2015-08-28 14:50:00,9.7,9.71,9.69,9.7,128024.0,7.4599,7.4676,7.4522,7.4599,128024.0
2015-08-28 15:00:00,9.7,9.7,9.68,9.69,151512.0,7.4599,7.4599,7.4445,7.4522,151512.0
2015-08-28 15:10:00,9.69,9.69,9.67,9.69,169188.0,7.4522,7.4522,7.4368,7.4522,169188.0
2015-08-28 15:20:00,9.68,9.68,9.66,9.66,210576.0,7.4445,7.4445,7.4292,7.4292,210576.0
2015-08-28 15:30:00,9.66,9.67,9.64,9.64,352064.0,7.4292,7.4368,7.4138,7.4138,352064.0
2015-08-28 15:40:00,9.64,9.66,9.63,9.65,358992.0,7.4138,7.4292,7.4061,7.4215,358992.0
2015-08-28 15:50:00,9.65,9.68,9.65,9.67,1835116.0,7.4215,7.4445,7.4215,7.4368,1835116.0
2015-08-31 09:30:00,9.62,9.62,9.54,9.55,185660.0,7.3984,7.3984,7.3369,7.3446,185660.0
2015-08-31 09:40:00,9.55,9.57,9.53,9.53,151456.0,7.3446,7.3599,7.3292,7.3292,151456.0
2015-08-31 09:50:00,9.54,9.56,9.53,9.54,188508.0,7.3369,7.3522,7.3292,7.3369,188508.0
2015-08-31 10:00:00,9.54,9.56,9.53,9.55,252464.0,7.3369,7.3522,7.3292,7.3446,252464.0
2015-08-31 10:10:00,9.56,9.56,9.53,9.54,185124.0,7.3522,7.3522,7.3292,7.3369,185124.0
2015-08-31 10:20:00,9.54,9.58,9.54,9.57,128976.0,7.3369,7.3676,7.3369,7.3599,128976.0
2015-08-31 10:30:00,9.57,9.6,9.56,9.6,161596.0,7.3599,7.383,7.3522,7.383,161596.0
2015-08-31 10:40:00,9.6,9.61,9.58,9.61,355356.0,7.383,7.3907,7.3676,7.3907,355356.0
2015-08-31 10:50:00,9.61,9.63,9.6,9.61,173860.0,7.3907,7.4061,7.383,7.3907,173860.0
2015-08-31 11:00:00,9.61,9.62,9.59,9.59,205316.0,7.3907,7.3984,7.3753,7.3753,205316.0
2015-08-31 11:10:00,9.59,9.63,9.59,9.63,216344.0,7.3753,7.4061,7.3753,7.4061,216344.0
2015-08-31 11:20:00,9.63,9.67,9.63,9.67,115800.0,7.4061,7.4368,7.4061,7.4368,115800.0
2015-08-31 11:30:00,9.67,9.67,9.65,9.65,87100.0,7.4368,7.4368,7.4215,7.4215,87100.0
2015-08-31 11:40:00,9.65,9.7,9.65,9.68,116404.0,7.4215,7.4599,7.4215,7.4445,116404.0
2015-08-31 11:50:00,9.68,9.68,9.67,9.68,96048.0,7.4445,7.4445,7.4368,7.4445,96048.0
2015-08-31 12:00:00,9.68,9.71,9.68,9.7,134016.0,7.4445,7.4676,7.4445,7.4599,134016.0
2015-08-31 12:10:00,9.7,9.71,9.69,9.7,130844.0,7.4599,7.4676,7.4522,7.4599,130844.0
2015-08-31 12:20:00,9.7,9.72,9.7,9.72,98612.0,7.4599,7.4753,7.4599,7.4753,98612.0
2015-08-31 12:30:00,9.72,9.72,9.71,9.71,41700.0,7.4753,7.4753,7.4676,7.4676,41700.0
2015-08-31 12:40:00,9.71,9.71,9.7,9.7,41644.0,7.4676,7.4676,7.4599,7.4599,41644.0
2015-08-31 12:50:00,9.7,9.71,9.7,9.7,60508.0,7.4599,7.4676,7.4599,7.4599,60508.0
2015-08-31 13:00:00,9.7,9.7,9.69,9.7,65632.0,7.4599,7.4599,7.4522,7.4599,65632.0
2015-08-31 13:10:00,9.69,9.71,9.69,9.7,68440.0,7.4522,7.4676,7.4522,7.4599,68440.0
2015-08-31 13:20:00,9.7,9.71,9.67,9.67,288504.0,7.4599,7.4676,7.4368,7.4368,288504.0
2015-08-31 13:30:00,9.67,9.67,9.64,9.66,182560.0,7.4368,7.4368,7.4138,7.4292,182560.0
2015-08-31 13:40:00,9.66,9.66,9.65,9.65,95820.0,7.4292,7.4292,7.4215,7.4215,95820.0
2015-08-31 13:50:00,9.65,9.67,9.65,9.66,129968.0,7.4215,7.4368,7.4215,7.4292,129968.0
2015-08-31 14:00:00,9.66,9.67,9.65,9.65,74016.0,7.4292,7.4368,7.4215,7.4215,74016.0
2015-08-31 14:10:00,9.65,9.65,9.62,9.63,101396.0,7.4215,7.4215,7.3984,7.4061,101396.0
2015-08-31 14:20:00,9.63,9.65,9.63,9.65,106012.0,7.4061,7.4215,7.4061,7.4215,106012.0
2015-08-31 14:30:00,9.65,9.65,9.63,9.64,102612.0,7.4215,7.4215,7.4061,7.4138,102612.0
2015-08-31 14:40:00,9.64,9.65,9.63,9.63,106016.0,7.4138,7.4215,7.4061,7.4061,106016.0
2015-08-31 14:50:00,9.63,9.63,9.61,9.63,167416.0,7.4061,7.4061,7.3907,7.4061,167416.0
2015-08-31 15:00:00,9.63,9.65,9.62,9.65,108544.0,7.4061,7.4215,7.3984,7.4215,108544.0
2015-08-31 15:10:00,9.65,9.65,9.63,9.63,168628.0,7.4215,7.4215,7.4061,7.4061,168628.0
2015-08-31 15:20:00,9.63,9.63,9.61,9.62,186692.0,7.4061,7.4061,7.3907,7.3984,186692.0
2015-08-31 15:30:00,9.62,9.65,9.62,9.63,275072.0,7.3984,7.4215,7.3984,7.4061,275072.0
2015-08-31 15:40:00,9.63,9.67,9.63,9.65,261736.0,7.4061,7.4368,7.4061,7.4215,261736.0
2015-08-31 15:50:00,9.65,9.67,9.63,9.63,686264.0,7.4215,7.4368,7.4061,7.4061,686264.0
2015-09-01 09:30:00,9.46,9.49,9.43,9.47,312192.0,7.2753,7.2984,7.2523,7.283,312192.0
2015-09-01 09:40:00,9.47,9.52,9.47,9.48,332804.0,7.283,7.3215,7.283,7.2907,332804.0
2015-09-01 09:50:00,9.48,9.51,9.47,9.51,310580.0,7.2907,7.3138,7.283,7.3138,310580.0
2015-09-01 10:00:00,9.5,9.52,9.44,9.46,315524.0,7.3061,7.3215,7.26,7.2753,315524.0
2015-09-01 10:10:00,9.46,9.47,9.44,9.44,174892.0,7.2753,7.283,7.26,7.26,174892.0
2015-09-01 10:20:00,9.45,9.49,9.44,9.49,173620.0,7.2676,7.2984,7.26,7.2984,173620.0
2015-09-01 10:30:00,9.49,9.52,9.46,9.49,176860.0,7.2984,7.3215,7.2753,7.2984,176860.0
2015-09-01 10:40:00,9.49,9.49,9.45,9.46,107960.0,7.2984,7.2984,7.2676,7.2753,107960.0
2015-09-01 10:50:00,9.46,9.46,9.44,9.46,115544.0,7.2753,7.2753,7.26,7.2753,115544.0
2015-09-01 11:00:00,9.46,9.47,9.44,9.47,96268.0,7.2753,7.283,7.26,7.283,96268.0
2015-09-01 11:10:00,9.47,9.49,9.46,9.48,107332.0,7.283,7.2984,7.2753,7.2907,107332.0
2015-09-01 11:20:00,9.48,9.49,9.46,9.46,93696.0,7.2907,7.2984,7.2753,7.2753,93696.0
2015-09-01 11:30:00,9.46,9.47,9.45,9.47,111152.0,7.2753,7.283,7.2676,7.283,111152.0
2015-09-01 11:40:00,9.46,9.47,9.45,9.47,172412.0,7.2753,7.283,7.2676,7.283,172412.0
2015-09-01 11:50:00,9.47,9.47,9.44,9.44,145376.0,7.283,7.283,7.26,7.26,145376.0
2015-09-01 12:00:00,9.44,9.45,9.42,9.42,81044.0,7.26,7.2676,7.2446,7.2446,81044.0
2015-09-01 12:10:00,9.42,9.44,9.42,9.44,94792.0,7.2446,7.26,7.2446,7.26,94792.0
2015-09-01 12:20:00,9.44,9.44,9.4,9.41,149368.0,7.26,7.26,7.2292,7.2369,149368.0
2015-09-01 12:30:00,9.41,9.43,9.4,9.43,215332.0,7.2369,7.2523,7.2292,7.2523,215332.0
2015-09-01 12:40:00,9.43,9.43,9.38,9.38,143112.0,7.2523,7.2523,7.2138,7.2138,143112.0
2015-09-01 12:50:00,9.38,9.38,9.36,9.38,126964.0,7.2138,7.2138,7.1984,7.2138,126964.0
2015-09-01 13:00:00,9.37,9.41,9.36,9.37,342788.0,7.2061,7.2369,7.1984,7.2061,342788.0
2015-09-01 13:10:00,9.37,9.37,9.34,9.35,241768.0,7.2061,7.2061,7.1831,7.1907,241768.0
2015-09-01 13:20:00,9.36,9.4,9.35,9.39,107156.0,7.1984,7.2292,7.1907,7.2215,107156.0
2015-09-01 13:30:00,9.38,9.4,9.37,9.37,89864.0,7.2138,7.2292,7.2061,7.2061,89864.0
2015-09-01 13:40:00,9.37,9.38,9.36,9.37,143732.0,7.2061,7.2138,7.1984,7.2061,143732.0
2015-09-01 13:50:00,9.37,9.39,9.37,9.38,120792.0,7.2061,7.2215,7.2061,7.2138,120792.0
2015-09-01 14:00:00,9.38,9.38,9.37,9.38,149140.0,7.2138,7.2138,7.2061,7.2138,149140.0
2015-09-01 14:10:00,9.37,9.38,9.37,9.37,187872.0,7.2061,7.2138,7.2061,7.2061,187872.0
2015-09-01 14:20:00,9.37,9.38,9.37,9.38,144948.0,7.2061,7.2138,7.2061,7.2138,144948.0
2015-09-01 14:30:00,9.38,9.42,9.38,9.42,160456.0,7.2138,7.2446,7.2138,7.2446,160456.0
2015-09-01 14:40:00,9.42,9.42,9.4,9.4,267896.0,7.2446,7.2446,7.2292,7.2292,267896.0
2015-09-01 14:50:00,9.4,9.43,9.4,9.41,245420.0,7.2292,7.2523,7.2292,7.2369,245420.0
2015-09-01 15:00:00,9.41,9.42,9.39,9.4,454852.0,7.2369,7.2446,7.2215,7.2292,454852.0
2015-09-01 15:10:00,9.4,9.42,9.39,9.41,280692.0,7.2292,7.2446,7.2215,7.2369,280692.0
2015-09-01 15:20:00,9.41,9.42,9.38,9.38,298976.0,7.2369,7.2446,7.2138,7.2138,298976.0
2015-09-01 15:30:00,9.38,9.39,9.37,9.37,401460.0,7.2138,7.2215,7.2061,7.2061,401460.0
2015-09-01 15:40:00,9.37,9.38,9.33,9.36,727124.0,7.2061,7.2138,7.1754,7.1984,727124.0
2015-09-01 15:50:00,9.36,9.4,9.35,9.36,1239352.0,7.1984,7.2292,7.1907,7.1984,1239352.0
2015-09-02 09:30:00,9.52,9.63,9.52,9.58,396416.0,7.3215,7.4061,7.3215,7.3676,396416.0
2015-09-02 09:40:00,9.58,9.6,9.56,9.6,457876.0,7.3676,7.383,7.3522,7.383,457876.0
2015-09-02 09:50:00,9.6,9.63,9.59,9.59,203912.0,7.383,7.4061,7.3753,7.3753,203912.0
2015-09-02 10:00:00,9.59,9.61,9.57,9.59,238132.0,7.3753,7.3907,7.3599,7.3753,238132.0
2015-09-02 10:10:00,9.58,9.6,9.55,9.55,187260.0,7.3676,7.383,7.3446,7.3446,187260.0
2015-09-02 10:20:00,9.55,9.55,9.53,9.54,167572.0,7.3446,7.3446,7.3292,7.3369,167572.0
2015-09-02 10:30:00,9.53,9.55,9.52,9.54,183820.0,7.3292,7.3446,7.3215,7.3369,183820.0
2015-09-02 10:40:00,9.54,9.55,9.49,9.5,131696.0,7.3369,7.3446,7.2984,7.3061,131696.0
2015-09-02 10:50:00,9.5,9.53,9.5,9.53,337256.0,7.3061,7.3292,7.3061,7.3292,337256.0
2015-09-02 11:00:00,9.53,9.56,9.53,9.53,193940.0,7.3292,7.3522,7.3292,7.3292,193940.0
2015-09-02 11:10:00,9.53,9.55,9.52,9.54,75976.0,7.3292,7.3446,7.3215,7.3369,75976.0
2015-09-02 11:20:00,9.54,9.55,9.54,9.54,60120.0,7.3369,7.3446,7.3369,7.3369,60120.0
2015-09-02 11:30:00,9.54,9.55,9.51,9.52,92884.0,7.3369,7.3446,7.3138,7.3215,92884.0
2015-09-02 11:40:00,9.52,9.53,9.51,9.51,103648.0,7.3215,7.3292,7.3138,7.3138,103648.0
2015-09-02 11:50:00,9.51,9.52,9.49,9.52,153524.0,7.3138,7.3215,7.2984,7.3215,153524.0
2015-09-02 12:00:00,9.51,9.52,9.51,9.51,92912.0,7.3138,7.3215,7.3138,7.3138,92912.0
2015-09-02 12:10:00,9.52,9.52,9.51,9.52,81388.0,7.3215,7.3215,7.3138,7.3215,81388.0
2015-09-02 12:20:00,9.52,9.55,9.52,9.54,54348.0,7.3215,7.3446,7.3215,7.3369,54348.0
2015-09-02 12:30:00,9.54,9.55,9.54,9.55,55460.0,7.3369,7.3446,7.3369,7.3446,55460.0
2015-09-02 12:40:00,9.55,9.57,9.54,9.57,100608.0,7.3446,7.3599,7.3369,7.3599,100608.0
2015-09-02 12:50:00,9.56,9.57,9.55,9.56,114728.0,7.3522,7.3599,7.3446,7.3522,114728.0
2015-09-02 13:00:00,9.56,9.57,9.55,9.55,60768.0,7.3522,7.3599,7.3446,7.3446,60768.0
2015-09-02 13:10:00,9.55,9.56,9.54,9.55,98468.0,7.3446,7.3522,7.3369,7.3446,98468.0
2015-09-02 13:20:00,9.55,9.57,9.54,9.57,66508.0,7.3446,7.3599,7.3369,7.3599,66508.0
2015-09-02 13:30:00,9.57,9.57,9.55,9.55,46440.0,7.3599,7.3599,7.3446,7.3446,46440.0
2015-09-02 13:40:00,9.55,9.56,9.54,9.56,49128.0,7.3446,7.3522,7.3369,7.3522,49128.0
2015-09-02 13:50:00,9.56,9.56,9.54,9.55,76056.0,7.3522,7.3522,7.3369,7.3446,76056.0
2015-09-02 14:00:00,9.55,9.56,9.54,9.55,76316.0,7.3446,7.3522,7.3369,7.3446,76316.0
2015-09-02 14:10:00,9.55,9.58,9.55,9.56,77908.0,7.3446,7.3676,7.3446,7.3522,77908.0
2015-09-02 14:20:00,9.56,9.58,9.56,9.57,80660.0,7.3522,7.3676,7.3522,7.3599,80660.0
2015-09-02 14:30:00,9.57,9.58,9.56,9.57,142972.0,7.3599,7.3676,7.3522,7.3599,142972.0
2015-09-02 14:40:00,9.57,9.57,9.53,9.54,111480.0,7.3599,7.3599,7.3292,7.3369,111480.0
2015-09-02 14:50:00,9.55,9.57,9.54,9.55,109260.0,7.3446,7.3599,7.3369,7.3446,109260.0
2015-09-02 15:00:00,9.55,9.57,9.53,9.54,156724.0,7.3446,7.3599,7.3292,7.3369,156724.0
2015-09-02 15:10:00,9.54,9.55,9.52,9.54,154764.0,7.3369,7.3446,7.3215,7.3369,154764.0
2015-09-02 15:20:00,9.54,9.54,9.52,9.54,293524.0,7.3369,7.3369,7.3215,7.3369,293524.0
2015-09-02 15:30:00,9.54,9.57,9.54,9.56,263600.0,7.3369,7.3599,7.3369,7.3522,263600.0
2015-09-02 15:40:00,9.56,9.56,9.54,9.54,363852.0,7.3522,7.3522,7.3369,7.3369,363852.0
2015-09-02 15:50:00,9.54,9.58,9.54,9.58,1589576.0,7.3369,7.3676,7.3369,7.3676,1589576.0
2015-09-03 09:30:00,9.54,9.56,9.49,9.53,389648.0,7.3369,7.3522,7.2984,7.3292,389648.0
2015-09-03 09:40:00,9.53,9.56,9.53,9.56,434412.0,7.3292,7.3522,7.3292,7.3522,434412.0
2015-09-03 09:50:00,9.56,9.56,9.53,9.54,301700.0,7.3522,7.3522,7.3292,7.3369,301700.0
2015-09-03 10:00:00,9.54,9.56,9.53,9.56,447948.0,7.3369,7.3522,7.3292,7.3522,447948.0
2015-09-03 10:10:00,9.56,9.59,9.56,9.59,242324.0,7.3522,7.3753,7.3522,7.3753,242324.0
2015-09-03 10:20:00,9.59,9.6,9.58,9.59,148488.0,7.3753,7.383,7.3676,7.3753,148488.0
2015-09-03 10:30:00,9.58,9.59,9.56,9.56,176924.0,7.3676,7.3753,7.3522,7.3522,176924.0
2015-09-03 10:40:00,9.56,9.56,9.55,9.56,256588.0,7.3522,7.3522,7.3446,7.3522,256588.0
2015-09-03 10:50:00,9.56,9.59,9.56,9.58,183956.0,7.3522,7.3753,7.3522,7.3676,183956.0
2015-09-03 11:00:00,9.58,9.58,9.54,9.55,266524.0,7.3676,7.3676,7.3369,7.3446,266524.0
2015-09-03 11:10:00,9.55,9.55,9.51,9.52,254872.0,7.3446,7.3446,7.3138,7.3215,254872.0
2015-09-03 11:20:00,9.52,9.52,9.49,9.49,205500.0,7.3215,7.3215,7.2984,7.2984,205500.0
2015-09-03 11:30:00,9.5,9.5,9.47,9.47,206160.0,7.3061,7.3061,7.283,7.283,206160.0
2015-09-03 11:40:00,9.47,9.48,9.47,9.47,185164.0,7.283,7.2907,7.283,7.283,185164.0
2015-09-03 11:50:00,9.47,9.49,9.46,9.49,208732.0,7.283,7.2984,7.2753,7.2984,208732.0
2015-09-03 12:00:00,9.49,9.49,9.48,9.48,155548.0,7.2984,7.2984,7.2907,7.2907,155548.0
2015-09-03 12:10:00,9.48,9.48,9.47,9.47,198872.0,7.2907,7.2907,7.283,7.283,198872.0
2015-09-03 12:20:00,9.47,9.49,9.47,9.49,237004.0,7.283,7.2984,7.283,7.2984,237004.0
2015-09-03 12:30:00,9.48,9.48,9.44,9.45,201232.0,7.2907,7.2907,7.26,7.2676,201232.0
2015-09-03 12:40:00,9.45,9.45,9.43,9.45,200196.0,7.2676,7.2676,7.2523,7.2676,200196.0
2015-09-03 12:50:00,9.45,9.45,9.44,9.44,121012.0,7.2676,7.2676,7.26,7.26,121012.0
2015-09-03 13:00:00,9.44,9.44,9.4,9.41,212292.0,7.26,7.26,7.2292,7.2369,212292.0
2015-09-03 13:10:00,9.41,9.42,9.39,9.41,261036.0,7.2369,7.2446,7.2215,7.2369,261036.0
2015-09-03 13:20:00,9.42,9.43,9.4,9.42,157696.0,7.2446,7.2523,7.2292,7.2446,157696.0
2015-09-03 13:30:00,9.41,9.42,9.4,9.4,157184.0,7.2369,7.2446,7.2292,7.2292,157184.0
2015-09-03 13:40:00,9.4,9.4,9.38,9.4,159740.0,7.2292,7.2292,7.2138,7.2292,159740.0
2015-09-03 13:50:00,9.4,9.4,9.38,9.38,184644.0,7.2292,7.2292,7.2138,7.2138,184644.0
2015-09-03 14:00:00,9.38,9.4,9.37,9.38,174836.0,7.2138,7.2292,7.2061,7.2138,174836.0
2015-09-03 14:10:00,9.38,9.38,9.37,9.38,125696.0,7.2138,7.2138,7.2061,7.2138,125696.0
2015-09-03 14:20:00,9.38,9.4,9.38,9.4,135960.0,7.2138,7.2292,7.2138,7.2292,135960.0
2015-09-03 14:30:00,9.4,9.41,9.38,9.41,142292.0,7.2292,7.2369,7.2138,7.2369,142292.0
2015-09-03 14:40:00,9.41,9.43,9.4,9.43,155560.0,7.2369,7.2523,7.2292,7.2523,155560.0
2015-09-03 14:50:00,9.43,9.43,9.41,9.41,184572.0,7.2523,7.2523,7.2369,7.2369,184572.0
2015-09-03 15:00:00,9.41,9.42,9.38,9.38,400652.0,7.2369,7.2446,7.2138,7.2138,400652.0
2015-09-03 15:10:00,9.38,9.4,9.38,9.4,343280.0,7.2138,7.2292,7.2138,7.2292,343280.0
2015-09-03 15:20:00,9.4,9.41,9.39,9.4,298812.0,7.2292,7.2369,7.2215,7.2292,298812.0
2015-09-03 15:30:00,9.4,9.4,9.38,9.39,487840.0,7.2292,7.2292,7.2138,7.2215,487840.0
2015-09-03 15:40:00,9.39,9.43,9.38,9.42,467572.0,7.2215,7.2523,7.2138,7.2446,467572.0
2015-09-03 15:50:00,9.42,9.44,9.4,9.41,753204.0,7.2446,7.26,7.2292,7.2369,753204.0
2015-09-04 09:30:00,9.31,9.31,9.28,9.3,273464.0,7.16,7.16,7.1369,7.1523,273464.0
2015-09-04 09:40:00,9.3,9.32,9.29,9.31,247552.0,7.1523,7.1677,7.1446,7.16,247552.0
2015-09-04 09:50:00,9.31,9.31,9.29,9.31,257772.0,7.16,7.16,7.1446,7.16,257772.0
2015-09-04 10:00:00,9.31,9.34,9.3,9.32,200796.0,7.16,7.1831,7.1523,7.1677,200796.0
2015-09-04 10:10:00,9.33,9.34,9.32,9.32,167080.0,7.1754,7.1831,7.1677,7.1677,167080.0
2015-09-04 10:20:00,9.32,9.38,9.32,9.38,300588.0,7.1677,7.2138,7.1677,7.2138,300588.0
2015-09-04 10:30:00,9.38,9.4,9.37,9.4,185604.0,7.2138,7.2292,7.2061,7.2292,185604.0
2015-09-04 10:40:00,9.4,9.42,9.38,9.38,188388.0,7.2292,7.2446,7.2138,7.2138,188388.0
2015-09-04 10:50:00,9.38,9.4,9.38,9.39,113716.0,7.2138,7.2292,7.2138,7.2215,113716.0
2015-09-04 11:00:00,9.4,9.41,9.38,9.39,129540.0,7.2292,7.2369,7.2138,7.2215,129540.0
2015-09-04 11:10:00,9.39,9.4,9.38,9.4,60940.0,7.2215,7.2292,7.2138,7.2292,60940.0
2015-09-04 11:20:00,9.4,9.4,9.39,9.4,64960.0,7.2292,7.2292,7.2215,7.2292,64960.0
2015-09-04 11:30:00,9.4,9.4,9.36,9.36,105752.0,7.2292,7.2292,7.1984,7.1984,105752.0
2015-09-04 11:40:00,9.36,9.4,9.36,9.39,136452.0,7.1984,7.2292,7.1984,7.2215,136452.0
2015-09-04 11:50:00,9.4,9.4,9.38,9.38,62196.0,7.2292,7.2292,7.2138,7.2138,62196.0
2015-09-04 12:00:00,9.38,9.38,9.37,9.38,85412.0,7.2138,7.2138,7.2061,7.2138,85412.0
2015-09-04 12:10:00,9.38,9.38,9.36,9.37,89336.0,7.2138,7.2138,7.1984,7.2061,89336.0
2015-09-04 12:20:00,9.37,9.38,9.36,9.37,75208.0,7.2061,7.2138,7.1984,7.2061,75208.0
2015-09-04 12:30:00,9.37,9.38,9.36,9.38,101280.0,7.2061,7.2138,7.1984,7.2138,101280.0
2015-09-04 12:40:00,9.38,9.39,9.37,9.38,70124.0,7.2138,7.2215,7.2061,7.2138,70124.0
2015-09-04 12:50:00,9.38,9.39,9.38,9.38,57776.0,7.2138,7.2215,7.2138,7.2138,57776.0
2015-09-04 13:00:00,9.38,9.38,9.36,9.38,94768.0,7.2138,7.2138,7.1984,7.2138,94768.0
2015-09-04 13:10:00,9.38,9.38,9.37,9.37,77300.0,7.2138,7.2138,7.2061,7.2061,77300.0
2015-09-04 13:20:00,9.37,9.38,9.35,9.38,187040.0,7.2061,7.2138,7.1907,7.2138,187040.0
2015-09-04 13:30:00,9.38,9.39,9.37,9.39,145704.0,7.2138,7.2215,7.2061,7.2215,145704.0
2015-09-04 13:40:00,9.38,9.39,9.37,9.38,157528.0,7.2138,7.2215,7.2061,7.2138,157528.0
2015-09-04 13:50:00,9.38,9.39,9.37,9.37,101524.0,7.2138,7.2215,7.2061,7.2061,101524.0
2015-09-04 14:00:00,9.37,9.37,9.36,9.36,120120.0,7.2061,7.2061,7.1984,7.1984,120120.0
2015-09-04 14:10:00,9.36,9.37,9.35,9.35,83356.0,7.1984,7.2061,7.1907,7.1907,83356.0
2015-09-04 14:20:00,9.35,9.36,9.34,9.35,202412.0,7.1907,7.1984,7.1831,7.1907,202412.0
2015-09-04 14:30:00,9.35,9.36,9.34,9.35,97620.0,7.1907,7.1984,7.1831,7.1907,97620.0
2015-09-04 14:40:00,9.35,9.38,9.35,9.37,159952.0,7.1907,7.2138,7.1907,7.2061,159952.0
2015-09-04 14:50:00,9.37,9.38,9.36,9.38,130972.0,7.2061,7.2138,7.1984,7.2138,130972.0
2015-09-04 15:00:00,9.38,9.38,9.36,9.37,228540.0,7.2138,7.2138,7.1984,7.2061,228540.0
2015-09-04 15:10:00,9.37,9.37,9.36,9.37,221448.0,7.2061,7.2061,7.1984,7.2061,221448.0
2015-09-04 15:20:00,9.37,9.38,9.36,9.38,243780.0,7.2061,7.2138,7.1984,7.2138,243780.0
2015-09-04 15:30:00,9.38,9.39,9.37,9.38,349668.0,7.2138,7.2215,7.2061,7.2138,349668.0
2015-09-04 15:40:00,9.38,9.43,9.38,9.43,319776.0,7.2138,7.2523,7.2138,7.2523,319776.0
2015-09-04 15:50:00,9.43,9.43,9.38,9.38,544352.0,7.2523,7.2523,7.2138,7.2138,544352.0
2015-09-08 09:30:00,9.52,9.65,9.5,9.56,323216.0,7.3215,7.4215,7.3061,7.3522,323216.0
2015-09-08 09:40:00,9.56,9.63,9.56,9.63,196976.0,7.3522,7.4061,7.3522,7.4061,196976.0
2015-09-08 09:50:00,9.63,9.64,9.61,9.63,237984.0,7.4061,7.4138,7.3907,7.4061,237984.0
2015-09-08 10:00:00,9.63,9.64,9.61,9.61,204272.0,7.4061,7.4138,7.3907,7.3907,204272.0
2015-09-08 10:10:00,9.61,9.63,9.61,9.62,319204.0,7.3907,7.4061,7.3907,7.3984,319204.0
2015-09-08 10:20:00,9.62,9.64,9.61,9.64,310784.0,7.3984,7.4138,7.3907,7.4138,310784.0
2015-09-08 10:30:00,9.64,9.65,9.63,9.64,243832.0,7.4138,7.4215,7.4061,7.4138,243832.0
2015-09-08 10:40:00,9.64,9.64,9.62,9.62,569304.0,7.4138,7.4138,7.3984,7.3984,569304.0
2015-09-08 10:50:00,9.62,9.63,9.61,9.62,228060.0,7.3984,7.4061,7.3907,7.3984,228060.0
2015-09-08 11:00:00,9.61,9.62,9.61,9.61,129036.0,7.3907,7.3984,7.3907,7.3907,129036.0
2015-09-08 11:10:00,9.61,9.62,9.61,9.62,184900.0,7.3907,7.3984,7.3907,7.3984,184900.0
2015-09-08 11:20:00,9.61,9.62,9.58,9.6,752572.0,7.3907,7.3984,7.3676,7.383,752572.0
2015-09-08 11:30:00,9.6,9.61,9.59,9.6,157532.0,7.383,7.3907,7.3753,7.383,157532.0
2015-09-08 11:40:00,9.6,9.61,9.59,9.6,125640.0,7.383,7.3907,7.3753,7.383,125640.0
2015-09-08 11:50:00,9.61,9.63,9.6,9.63,180168.0,7.3907,7.4061,7.383,7.4061,180168.0
2015-09-08 12:00:00,9.62,9.62,9.61,9.61,162920.0,7.3984,7.3984,7.3907,7.3907,162920.0
2015-09-08 12:10:00,9.61,9.63,9.61,9.63,128112.0,7.3907,7.4061,7.3907,7.4061,128112.0
2015-09-08 12:20:00,9.63,9.65,9.63,9.64,145028.0,7.4061,7.4215,7.4061,7.4138,145028.0
2015-09-08 12:30:00,9.65,9.65,9.64,9.65,167940.0,7.4215,7.4215,7.4138,7.4215,167940.0
2015-09-08 12:40:00,9.64,9.65,9.62,9.63,360512.0,7.4138,7.4215,7.3984,7.4061,360512.0
2015-09-08 12:50:00,9.63,9.63,9.61,9.61,136460.0,7.4061,7.4061,7.3907,7.3907,136460.0
2015-09-08 13:00:00,9.61,9.62,9.6,9.61,205380.0,7.3907,7.3984,7.383,7.3907,205380.0
2015-09-08 13:10:00,9.61,9.62,9.61,9.61,141004.0,7.3907,7.3984,7.3907,7.3907,141004.0
2015-09-08 13:20:00,9.61,9.63,9.61,9.63,173204.0,7.3907,7.4061,7.3907,7.4061,173204.0
2015-09-08 13:30:00,9.63,9.65,9.62,9.65,83876.0,7.4061,7.4215,7.3984,7.4215,83876.0
2015-09-08 13:40:00,9.65,9.65,9.64,9.65,74872.0,7.4215,7.4215,7.4138,7.4215,74872.0
2015-09-08 13:50:00,9.65,9.66,9.65,9.66,89736.0,7.4215,7.4292,7.4215,7.4292,89736.0
2015-09-08 14:00:00,9.66,9.67,9.65,9.66,82972.0,7.4292,7.4368,7.4215,7.4292,82972.0
2015-09-08 14:10:00,9.66,9.66,9.64,9.65,254096.0,7.4292,7.4292,7.4138,7.4215,254096.0
2015-09-08 14:20:00,9.65,9.67,9.65,9.66,154496.0,7.4215,7.4368,7.4215,7.4292,154496.0
2015-09-08 14:30:00,9.67,9.69,9.67,9.68,162912.0,7.4368,7.4522,7.4368,7.4445,162912.0
2015-09-08 14:40:00,9.68,9.7,9.68,9.69,175440.0,7.4445,7.4599,7.4445,7.4522,175440.0
2015-09-08 14:50:00,9.69,9.71,9.69,9.71,203684.0,7.4522,7.4676,7.4522,7.4676,203684.0
2015-09-08 15:00:00,9.71,9.71,9.67,9.68,266216.0,7.4676,7.4676,7.4368,7.4445,266216.0
2015-09-08 15:10:00,9.68,9.69,9.67,9.69,202796.0,7.4445,7.4522,7.4368,7.4522,202796.0
2015-09-08 15:20:00,9.69,9.71,9.68,9.71,212140.0,7.4522,7.4676,7.4445,7.4676,212140.0
2015-09-08 15:30:00,9.71,9.72,9.69,9.71,277620.0,7.4676,7.4753,7.4522,7.4676,277620.0
2015-09-08 15:40:00,9.72,9.72,9.71,9.72,596760.0,7.4753,7.4753,7.4676,7.4753,596760.0
2015-09-08 15:50:00,9.72,9.72,9.71,9.71,944584.0,7.4753,7.4753,7.4676,7.4676,944584.0
2015-09-09 09:30:00,9.77,9.81,9.71,9.77,151448.0,7.5137,7.5445,7.4676,7.5137,151448.0
2015-09-09 09:40:00,9.77,9.78,9.69,9.7,138860.0,7.5137,7.5214,7.4522,7.4599,138860.0
2015-09-09 09:50:00,9.7,9.75,9.7,9.74,104012.0,7.4599,7.4984,7.4599,7.4907,104012.0
2015-09-09 10:00:00,9.74,9.75,9.7,9.72,134400.0,7.4907,7.4984,7.4599,7.4753,134400.0
2015-09-09 10:10:00,9.72,9.72,9.7,9.7,74156.0,7.4753,7.4753,7.4599,7.4599,74156.0
2015-09-09 10:20:00,9.7,9.73,9.7,9.72,63580.0,7.4599,7.483,7.4599,7.4753,63580.0
2015-09-09 10:30:00,9.71,9.72,9.7,9.71,210468.0,7.4676,7.4753,7.4599,7.4676,210468.0
2015-09-09 10:40:00,9.72,9.72,9.7,9.71,252784.0,7.4753,7.4753,7.4599,7.4676,252784.0
2015-09-09 10:50:00,9.71,9.71,9.7,9.7,167876.0,7.4676,7.4676,7.4599,7.4599,167876.0
2015-09-09 11:00:00,9.7,9.71,9.69,9.71,87988.0,7.4599,7.4676,7.4522,7.4676,87988.0
2015-09-09 11:10:00,9.71,9.72,9.71,9.72,109064.0,7.4676,7.4753,7.4676,7.4753,109064.0
2015-09-09 11:20:00,9.72,9.72,9.71,9.71,284484.0,7.4753,7.4753,7.4676,7.4676,284484.0
2015-09-09 11:30:00,9.71,9.73,9.71,9.72,136724.0,7.4676,7.483,7.4676,7.4753,136724.0
2015-09-09 11:40:00,9.72,9.72,9.7,9.71,252684.0,7.4753,7.4753,7.4599,7.4676,252684.0
2015-09-09 11:50:00,9.71,9.73,9.7,9.73,122292.0,7.4676,7.483,7.4599,7.483,122292.0
2015-09-09 12:00:00,9.73,9.74,9.72,9.73,217260.0,7.483,7.4907,7.4753,7.483,217260.0
2015-09-09 12:10:00,9.73,9.76,9.73,9.76,154908.0,7.483,7.5061,7.483,7.5061,154908.0
2015-09-09 12:20:00,9.76,9.76,9.74,9.75,267272.0,7.5061,7.5061,7.4907,7.4984,267272.0
2015-09-09 12:30:00,9.75,9.75,9.74,9.74,171928.0,7.4984,7.4984,7.4907,7.4907,171928.0
2015-09-09 12:40:00,9.74,9.74,9.73,9.73,77964.0,7.4907,7.4907,7.483,7.483,77964.0
2015-09-09 12:50:00,9.73,9.74,9.72,9.73,109788.0,7.483,7.4907,7.4753,7.483,109788.0
2015-09-09 13:00:00,9.73,9.74,9.72,9.73,61412.0,7.483,7.4907,7.4753,7.483,61412.0
2015-09-09 13:10:00,9.73,9.73,9.72,9.73,52204.0,7.483,7.483,7.4753,7.483,52204.0
2015-09-09 13:20:00,9.72,9.73,9.7,9.7,135964.0,7.4753,7.483,7.4599,7.4599,135964.0
2015-09-09 13:30:00,9.7,9.7,9.69,9.7,159572.0,7.4599,7.4599,7.4522,7.4599,159572.0
2015-09-09 13:40:00,9.69,9.7,9.68,9.69,121200.0,7.4522,7.4599,7.4445,7.4522,121200.0
2015-09-09 13:50:00,9.69,9.69,9.67,9.68,111604.0,7.4522,7.4522,7.4368,7.4445,111604.0
2015-09-09 14:00:00,9.68,9.69,9.67,9.69,135476.0,7.4445,7.4522,7.4368,7.4522,135476.0
2015-09-09 14:10:00,9.69,9.71,9.69,9.71,90336.0,7.4522,7.4676,7.4522,7.4676,90336.0
2015-09-09 14:20:00,9.71,9.71,9.68,9.69,110284.0,7.4676,7.4676,7.4445,7.4522,110284.0
2015-09-09 14:30:00,9.69,9.69,9.67,9.68,78232.0,7.4522,7.4522,7.4368,7.4445,78232.0
2015-09-09 14:40:00,9.68,9.68,9.66,9.68,164084.0,7.4445,7.4445,7.4292,7.4445,164084.0
2015-09-09 14:50:00,9.68,9.69,9.67,9.69,131372.0,7.4445,7.4522,7.4368,7.4522,131372.0
2015-09-09 15:00:00,9.68,9.7,9.66,9.69,166472.0,7.4445,7.4599,7.4292,7.4522,166472.0
2015-09-09 15:10:00,9.7,9.7,9.67,9.68,268504.0,7.4599,7.4599,7.4368,7.4445,268504.0
2015-09-09 15:20:00,9.68,9.69,9.64,9.65,254484.0,7.4445,7.4522,7.4138,7.4215,254484.0
2015-09-09 15:30:00,9.65,9.65,9.62,9.62,238588.0,7.4215,7.4215,7.3984,7.3984,238588.0
2015-09-09 15:40:00,9.62,9.62,9.58,9.6,412016.0,7.3984,7.3984,7.3676,7.383,412016.0
2015-09-09 15:50:00,9.6,9.6,9.57,9.59,836516.0,7.383,7.383,7.3599,7.3753,836516.0
2015-09-10 09:30:00,9.56,9.62,9.53,9.6,139540.0,7.3522,7.3984,7.3292,7.383,139540.0
2015-09-10 09:40:00,9.6,9.64,9.6,9.62,120156.0,7.383,7.4138,7.383,7.3984,120156.0
2015-09-10 09:50:00,9.62,9.62,9.54,9.55,116116.0,7.3984,7.3984,7.3369,7.3446,116116.0
2015-09-10 10:00:00,9.56,9.59,9.55,9.58,401872.0,7.3522,7.3753,7.3446,7.3676,401872.0
2015-09-10 10:10:00,9.58,9.61,9.57,9.61,231620.0,7.3676,7.3907,7.3599,7.3907,231620.0
2015-09-10 10:20:00,9.6,9.62,9.59,9.61,166460.0,7.383,7.3984,7.3753,7.3907,166460.0
2015-09-10 10:30:00,9.62,9.65,9.6,9.65,156192.0,7.3984,7.4215,7.383,7.4215,156192.0
2015-09-10 10:40:00,9.65,9.68,9.65,9.68,163372.0,7.4215,7.4445,7.4215,7.4445,163372.0
2015-09-10 10:50:00,9.68,9.7,9.66,9.67,156552.0,7.4445,7.4599,7.4292,7.4368,156552.0
2015-09-10 11:00:00,9.67,9.68,9.65,9.65,139492.0,7.4368,7.4445,7.4215,7.4215,139492.0
2015-09-10 11:10:00,9.65,9.66,9.63,9.63,122356.0,7.4215,7.4292,7.4061,7.4061,122356.0
2015-09-10 11:20:00,9.63,9.63,9.6,9.62,115484.0,7.4061,7.4061,7.383,7.3984,115484.0
2015-09-10 11:30:00,9.63,9.65,9.61,9.64,95304.0,7.4061,7.4215,7.3907,7.4138,95304.0
2015-09-10 11:40:00,9.64,9.65,9.63,9.64,117108.0,7.4138,7.4215,7.4061,7.4138,117108.0
2015-09-10 11:50:00,9.64,9.68,9.64,9.68,316464.0,7.4138,7.4445,7.4138,7.4445,316464.0
2015-09-10 12:00:00,9.68,9.71,9.66,9.71,130176.0,7.4445,7.4676,7.4292,7.4676,130176.0
2015-09-10 12:10:00,9.71,9.72,9.7,9.7,227348.0,7.4676,7.4753,7.4599,7.4599,227348.0
2015-09-10 12:20:00,9.7,9.71,9.69,9.7,128680.0,7.4599,7.4676,7.4522,7.4599,128680.0
2015-09-10 12:30:00,9.7,9.71,9.68,9.71,75044.0,7.4599,7.4676,7.4445,7.4676,75044.0
2015-09-10 12:40:00,9.71,9.72,9.7,9.72,196552.0,7.4676,7.4753,7.4599,7.4753,196552.0
2015-09-10 12:50:00,9.72,9.72,9.7,9.71,177324.0,7.4753,7.4753,7.4599,7.4676,177324.0
2015-09-10 13:00:00,9.7,9.7,9.69,9.69,79264.0,7.4599,7.4599,7.4522,7.4522,79264.0
2015-09-10 13:10:00,9.69,9.71,9.69,9.7,65396.0,7.4522,7.4676,7.4522,7.4599,65396.0
2015-09-10 13:20:00,9.7,9.72,9.69,9.72,100336.0,7.4599,7.4753,7.4522,7.4753,100336.0
2015-09-10 13:30:00,9.72,9.74,9.72,9.74,140004.0,7.4753,7.4907,7.4753,7.4907,140004.0
2015-09-10 13:40:00,9.74,9.74,9.72,9.73,135152.0,7.4907,7.4907,7.4753,7.483,135152.0
2015-09-10 13:50:00,9.73,9.74,9.71,9.72,67816.0,7.483,7.4907,7.4676,7.4753,67816.0
2015-09-10 14:00:00,9.72,9.73,9.71,9.72,68236.0,7.4753,7.483,7.4676,7.4753,68236.0
2015-09-10 14:10:00,9.72,9.72,9.7,9.71,160920.0,7.4753,7.4753,7.4599,7.4676,160920.0
2015-09-10 14:20:00,9.71,9.72,9.7,9.71,131232.0,7.4676,7.4753,7.4599,7.4676,131232.0
2015-09-10 14:30:00,9.71,9.72,9.71,9.71,152972.0,7.4676,7.4753,7.4676,7.4676,152972.0
2015-09-10 14:40:00,9.71,9.72,9.7,9.7,177416.0,7.4676,7.4753,7.4599,7.4599,177416.0
2015-09-10 14:50:00,9.7,9.71,9.68,9.68,126808.0,7.4599,7.4676,7.4445,7.4445,126808.0
2015-09-10 15:00:00,9.68,9.68,9.66,9.68,149248.0,7.4445,7.4445,7.4292,7.4445,149248.0
2015-09-10 15:10:00,9.68,9.69,9.67,9.67,171776.0,7.4445,7.4522,7.4368,7.4368,171776.0
2015-09-10 15:20:00,9.67,9.68,9.65,9.65,175476.0,7.4368,7.4445,7.4215,7.4215,175476.0
2015-09-10 15:30:00,9.65,9.65,9.63,9.64,236016.0,7.4215,7.4215,7.4061,7.4138,236016.0
2015-09-10 15:40:00,9.64,9.65,9.63,9.64,312568.0,7.4138,7.4215,7.4061,7.4138,312568.0
2015-09-10 15:50:00,9.64,9.66,9.63,9.65,546308.0,7.4138,7.4292,7.4061,7.4215,546308.0
2015-09-11 09:30:00,9.59,9.65,9.58,9.65,174308.0,7.3753,7.4215,7.3676,7.4215,174308.0
2015-09-11 09:40:00,9.65,9.65,9.61,9.61,111036.0,7.4215,7.4215,7.3907,7.3907,111036.0
2015-09-11 09:50:00,9.61,9.62,9.58,9.58,61940.0,7.3907,7.3984,7.3676,7.3676,61940.0
2015-09-11 10:00:00,9.57,9.58,9.55,9.56,99412.0,7.3599,7.3676,7.3446,7.3522,99412.0
2015-09-11 10:10:00,9.56,9.57,9.55,9.57,86220.0,7.3522,7.3599,7.3446,7.3599,86220.0
2015-09-11 10:20:00,9.57,9.6,9.57,9.58,172264.0,7.3599,7.383,7.3599,7.3676,172264.0
2015-09-11 10:30:00,9.58,9.59,9.57,9.58,82952.0,7.3676,7.3753,7.3599,7.3676,82952.0
2015-09-11 10:40:00,9.58,9.59,9.58,9.59,87480.0,7.3676,7.3753,7.3676,7.3753,87480.0
2015-09-11 10:50:00,9.59,9.59,9.57,9.58,113272.0,7.3753,7.3753,7.3599,7.3676,113272.0
2015-09-11 11:00:00,9.58,9.61,9.58,9.61,108544.0,7.3676,7.3907,7.3676,7.3907,108544.0
2015-09-11 11:10:00,9.61,9.61,9.59,9.61,99072.0,7.3907,7.3907,7.3753,7.3907,99072.0
2015-09-11 11:20:00,9.61,9.63,9.6,9.63,90900.0,7.3907,7.4061,7.383,7.4061,90900.0
2015-09-11 11:30:00,9.63,9.65,9.62,9.65,98972.0,7.4061,7.4215,7.3984,7.4215,98972.0
2015-09-11 11:40:00,9.65,9.65,9.62,9.63,180488.0,7.4215,7.4215,7.3984,7.4061,180488.0
2015-09-11 11:50:00,9.63,9.65,9.63,9.65,55096.0,7.4061,7.4215,7.4061,7.4215,55096.0
2015-09-11 12:00:00,9.65,9.67,9.64,9.65,69420.0,7.4215,7.4368,7.4138,7.4215,69420.0
2015-09-11 12:10:00,9.66,9.67,9.65,9.65,61156.0,7.4292,7.4368,7.4215,7.4215,61156.0
2015-09-11 12:20:00,9.65,9.67,9.65,9.66,53468.0,7.4215,7.4368,7.4215,7.4292,53468.0
2015-09-11 12:30:00,9.67,9.67,9.65,9.65,138540.0,7.4368,7.4368,7.4215,7.4215,138540.0
2015-09-11 12:40:00,9.65,9.67,9.64,9.66,99752.0,7.4215,7.4368,7.4138,7.4292,99752.0
2015-09-11 12:50:00,9.67,9.67,9.65,9.66,59416.0,7.4368,7.4368,7.4215,7.4292,59416.0
2015-09-11 13:00:00,9.66,9.67,9.65,9.65,78024.0,7.4292,7.4368,7.4215,7.4215,78024.0
2015-09-11 13:10:00,9.65,9.66,9.65,9.65,159828.0,7.4215,7.4292,7.4215,7.4215,159828.0
2015-09-11 13:20:00,9.65,9.65,9.63,9.63,96404.0,7.4215,7.4215,7.4061,7.4061,96404.0
2015-09-11 13:30:00,9.63,9.63,9.61,9.63,83672.0,7.4061,7.4061,7.3907,7.4061,83672.0
2015-09-11 13:40:00,9.63,9.64,9.62,9.64,279704.0,7.4061,7.4138,7.3984,7.4138,279704.0
2015-09-11 13:50:00,9.64,9.64,9.63,9.64,95320.0,7.4138,7.4138,7.4061,7.4138,95320.0
2015-09-11 14:00:00,9.64,9.64,9.63,9.63,72416.0,7.4138,7.4138,7.4061,7.4061,72416.0
2015-09-11 14:10:00,9.63,9.65,9.63,9.64,117056.0,7.4061,7.4215,7.4061,7.4138,117056.0
2015-09-11 14:20:00,9.64,9.65,9.64,9.65,111664.0,7.4138,7.4215,7.4138,7.4215,111664.0
2015-09-11 14:30:00,9.65,9.67,9.65,9.66,102152.0,7.4215,7.4368,7.4215,7.4292,102152.0
2015-09-11 14:40:00,9.66,9.66,9.65,9.65,82160.0,7.4292,7.4292,7.4215,7.4215,82160.0
2015-09-11 14:50:00,9.65,9.65,9.63,9.64,134436.0,7.4215,7.4215,7.4061,7.4138,134436.0
2015-09-11 15:00:00,9.64,9.65,9.63,9.64,133588.0,7.4138,7.4215,7.4061,7.4138,133588.0
2015-09-11 15:10:00,9.64,9.66,9.64,9.65,80064.0,7.4138,7.4292,7.4138,7.4215,80064.0
2015-09-11 15:20:00,9.65,9.65,9.64,9.65,125440.0,7.4215,7.4215,7.4138,7.4215,125440.0
2015-09-11 15:30:00,9.65,9.65,9.63,9.65,118288.0,7.4215,7.4215,7.4061,7.4215,118288.0
2015-09-11 15:40:00,9.65,9.65,9.64,9.64,242276.0,7.4215,7.4215,7.4138,7.4138,242276.0
2015-09-11 15:50:00,9.65,9.67,9.64,9.67,498500.0,7.4215,7.4368,7.4138,7.4368,498500.0
2015-09-14 09:30:00,9.65,9.68,9.57,9.6,193884.0,7.4215,7.4445,7.3599,7.383,193884.0
2015-09-14 09:40:00,9.6,9.61,9.56,9.56,164332.0,7.383,7.3907,7.3522,7.3522,164332.0
2015-09-14 09:50:00,9.56,9.57,9.54,9.55,168568.0,7.3522,7.3599,7.3369,7.3446,168568.0
2015-09-14 10:00:00,9.55,9.55,9.52,9.54,154844.0,7.3446,7.3446,7.3215,7.3369,154844.0
2015-09-14 10:10:00,9.54,9.54,9.53,9.53,88516.0,7.3369,7.3369,7.3292,7.3292,88516.0
2015-09-14 10:20:00,9.53,9.53,9.52,9.53,78260.0,7.3292,7.3292,7.3215,7.3292,78260.0
2015-09-14 10:30:00,9.53,9.54,9.52,9.53,74984.0,7.3292,7.3369,7.3215,7.3292,74984.0
2015-09-14 10:40:00,9.53,9.54,9.52,9.54,99888.0,7.3292,7.3369,7.3215,7.3369,99888.0
2015-09-14 10:50:00,9.54,9.54,9.52,9.53,44344.0,7.3369,7.3369,7.3215,7.3292,44344.0
2015-09-14 11:00:00,9.53,9.54,9.52,9.52,95040.0,7.3292,7.3369,7.3215,7.3215,95040.0
2015-09-14 11:10:00,9.52,9.52,9.5,9.51,149608.0,7.3215,7.3215,7.3061,7.3138,149608.0
2015-09-14 11:20:00,9.51,9.52,9.49,9.49,116160.0,7.3138,7.3215,7.2984,7.2984,116160.0
2015-09-14 11:30:00,9.49,9.51,9.49,9.5,71120.0,7.2984,7.3138,7.2984,7.3061,71120.0
2015-09-14 11:40:00,9.5,9.51,9.49,9.49,81864.0,7.3061,7.3138,7.2984,7.2984,81864.0
2015-09-14 11:50:00,9.49,9.51,9.49,9.51,52348.0,7.2984,7.3138,7.2984,7.3138,52348.0
2015-09-14 12:00:00,9.51,9.52,9.5,9.51,57944.0,7.3138,7.3215,7.3061,7.3138,57944.0
2015-09-14 12:10:00,9.51,9.52,9.5,9.51,77576.0,7.3138,7.3215,7.3061,7.3138,77576.0
2015-09-14 12:20:00,9.51,9.51,9.5,9.51,56936.0,7.3138,7.3138,7.3061,7.3138,56936.0
2015-09-14 12:30:00,9.5,9.51,9.5,9.5,142080.0,7.3061,7.3138,7.3061,7.3061,142080.0
2015-09-14 12:40:00,9.5,9.52,9.5,9.52,76952.0,7.3061,7.3215,7.3061,7.3215,76952.0
2015-09-14 12:50:00,9.52,9.54,9.52,9.52,120920.0,7.3215,7.3369,7.3215,7.3215,120920.0
2015-09-14 13:00:00,9.52,9.54,9.52,9.54,176572.0,7.3215,7.3369,7.3215,7.3369,176572.0
2015-09-14 13:10:00,9.54,9.55,9.53,9.55,73368.0,7.3369,7.3446,7.3292,7.3446,73368.0
2015-09-14 13:20:00,9.55,9.56,9.54,9.55,84788.0,7.3446,7.3522,7.3369,7.3446,84788.0
2015-09-14 13:30:00,9.55,9.56,9.54,9.55,67420.0,7.3446,7.3522,7.3369,7.3446,67420.0
2015-09-14 13:40:00,9.55,9.57,9.55,9.56,86572.0,7.3446,7.3599,7.3446,7.3522,86572.0
2015-09-14 13:50:00,9.57,9.57,9.55,9.56,48468.0,7.3599,7.3599,7.3446,7.3522,48468.0
2015-09-14 14:00:00,9.56,9.56,9.55,9.55,62228.0,7.3522,7.3522,7.3446,7.3446,62228.0
2015-09-14 14:10:00,9.55,9.56,9.54,9.55,68568.0,7.3446,7.3522,7.3369,7.3446,68568.0
2015-09-14 14:20:00,9.55,9.56,9.55,9.55,80452.0,7.3446,7.3522,7.3446,7.3446,80452.0
2015-09-14 14:30:00,9.55,9.56,9.54,9.55,93080.0,7.3446,7.3522,7.3369,7.3446,93080.0
2015-09-14 14:40:00,9.55,9.56,9.55,9.55,179840.0,7.3446,7.3522,7.3446,7.3446,179840.0
2015-09-14 14:50:00,9.56,9.56,9.55,9.55,91680.0,7.3522,7.3522,7.3446,7.3446,91680.0
2015-09-14 15:00:00,9.55,9.56,9.54,9.55,140276.0,7.3446,7.3522,7.3369,7.3446,140276.0
2015-09-14 15:10:00,9.55,9.56,9.55,9.55,106888.0,7.3446,7.3522,7.3446,7.3446,106888.0
2015-09-14 15:20:00,9.55,9.56,9.54,9.55,100804.0,7.3446,7.3522,7.3369,7.3446,100804.0
2015-09-14 15:30:00,9.55,9.55,9.54,9.54,82696.0,7.3446,7.3446,7.3369,7.3369,82696.0
2015-09-14 15:40:00,9.54,9.55,9.54,9.54,148524.0,7.3369,7.3446,7.3369,7.3369,148524.0
2015-09-14 15:50:00,9.54,9.56,9.54,9.55,313264.0,7.3369,7.3522,7.3369,7.3446,313264.0
2015-09-15 09:30:00,9.59,9.65,9.54,9.54,211800.0,7.3753,7.4215,7.3369,7.3369,211800.0
2015-09-15 09:40:00,9.54,9.59,9.54,9.58,246684.0,7.3369,7.3753,7.3369,7.3676,246684.0
2015-09-15 09:50:00,9.58,9.64,9.58,9.64,316472.0,7.3676,7.4138,7.3676,7.4138,316472.0
2015-09-15 10:00:00,9.64,9.64,9.61,9.62,123660.0,7.4138,7.4138,7.3907,7.3984,123660.0
2015-09-15 10:10:00,9.62,9.65,9.62,9.64,107240.0,7.3984,7.4215,7.3984,7.4138,107240.0
2015-09-15 10:20:00,9.64,9.67,9.63,9.64,80440.0,7.4138,7.4368,7.4061,7.4138,80440.0
2015-09-15 10:30:00,9.64,9.66,9.63,9.63,164600.0,7.4138,7.4292,7.4061,7.4061,164600.0
2015-09-15 10:40:00,9.63,9.65,9.63,9.64,305532.0,7.4061,7.4215,7.4061,7.4138,305532.0
2015-09-15 10:50:00,9.64,9.65,9.62,9.63,157256.0,7.4138,7.4215,7.3984,7.4061,157256.0
2015-09-15 11:00:00,9.63,9.64,9.62,9.63,116564.0,7.4061,7.4138,7.3984,7.4061,116564.0
2015-09-15 11:10:00,9.63,9.64,9.63,9.63,76192.0,7.4061,7.4138,7.4061,7.4061,76192.0
2015-09-15 11:20:00,9.63,9.63,9.62,9.62,112312.0,7.4061,7.4061,7.3984,7.3984,112312.0
2015-09-15 11:30:00,9.63,9.64,9.62,9.64,114200.0,7.4061,7.4138,7.3984,7.4138,114200.0
2015-09-15 11:40:00,9.63,9.64,9.63,9.63,100232.0,7.4061,7.4138,7.4061,7.4061,100232.0
2015-09-15 11:50:00,9.63,9.64,9.63,9.64,58136.0,7.4061,7.4138,7.4061,7.4138,58136.0
2015-09-15 12:00:00,9.64,9.65,9.63,9.64,64548.0,7.4138,7.4215,7.4061,7.4138,64548.0
2015-09-15 12:10:00,9.64,9.67,9.64,9.66,51420.0,7.4138,7.4368,7.4138,7.4292,51420.0
2015-09-15 12:20:00,9.66,9.67,9.64,9.66,171428.0,7.4292,7.4368,7.4138,7.4292,171428.0
2015-09-15 12:30:00,9.65,9.66,9.65,9.65,152544.0,7.4215,7.4292,7.4215,7.4215,152544.0
2015-09-15 12:40:00,9.65,9.66,9.62,9.62,171960.0,7.4215,7.4292,7.3984,7.3984,171960.0
2015-09-15 12:50:00,9.62,9.63,9.61,9.63,204196.0,7.3984,7.4061,7.3907,7.4061,204196.0
2015-09-15 13:00:00,9.63,9.65,9.62,9.65,112504.0,7.4061,7.4215,7.3984,7.4215,112504.0
2015-09-15 13:10:00,9.65,9.65,9.64,9.65,145732.0,7.4215,7.4215,7.4138,7.4215,145732.0
2015-09-15 13:20:00,9.66,9.67,9.65,9.66,95060.0,7.4292,7.4368,7.4215,7.4292,95060.0
2015-09-15 13:30:00,9.66,9.67,9.66,9.66,135084.0,7.4292,7.4368,7.4292,7.4292,135084.0
2015-09-15 13:40:00,9.67,9.67,9.66,9.67,101096.0,7.4368,7.4368,7.4292,7.4368,101096.0
2015-09-15 13:50:00,9.66,9.66,9.65,9.65,99616.0,7.4292,7.4292,7.4215,7.4215,99616.0
2015-09-15 14:00:00,9.65,9.67,9.65,9.66,280800.0,7.4215,7.4368,7.4215,7.4292,280800.0
2015-09-15 14:10:00,9.65,9.67,9.65,9.66,239180.0,7.4215,7.4368,7.4215,7.4292,239180.0
2015-09-15 14:20:00,9.66,9.67,9.65,9.66,57840.0,7.4292,7.4368,7.4215,7.4292,57840.0
2015-09-15 14:30:00,9.67,9.67,9.66,9.66,66600.0,7.4368,7.4368,7.4292,7.4292,66600.0
2015-09-15 14:40:00,9.66,9.68,9.66,9.68,78368.0,7.4292,7.4445,7.4292,7.4445,78368.0
2015-09-15 14:50:00,9.68,9.69,9.66,9.67,398216.0,7.4445,7.4522,7.4292,7.4368,398216.0
2015-09-15 15:00:00,9.67,9.7,9.67,9.7,138952.0,7.4368,7.4599,7.4368,7.4599,138952.0
2015-09-15 15:10:00,9.7,9.71,9.7,9.7,96148.0,7.4599,7.4676,7.4599,7.4599,96148.0
2015-09-15 15:20:00,9.7,9.7,9.69,9.69,139792.0,7.4599,7.4599,7.4522,7.4522,139792.0
2015-09-15 15:30:00,9.69,9.71,9.69,9.69,169784.0,7.4522,7.4676,7.4522,7.4522,169784.0
2015-09-15 15:40:00,9.7,9.7,9.67,9.68,355644.0,7.4599,7.4599,7.4368,7.4445,355644.0
2015-09-15 15:50:00,9.68,9.69,9.67,9.67,595476.0,7.4445,7.4522,7.4368,7.4368,595476.0
2015-09-16 09:30:00,9.63,9.71,9.61,9.71,420740.0,7.4061,7.4676,7.3907,7.4676,420740.0
2015-09-16 09:40:00,9.71,9.72,9.68,9.68,152132.0,7.4676,7.4753,7.4445,7.4445,152132.0
2015-09-16 09:50:00,9.69,9.69,9.67,9.69,85964.0,7.4522,7.4522,7.4368,7.4522,85964.0
2015-09-16 10:00:00,9.69,9.7,9.67,9.69,151832.0,7.4522,7.4599,7.4368,7.4522,151832.0
2015-09-16 10:10:00,9.69,9.7,9.68,9.68,141716.0,7.4522,7.4599,7.4445,7.4445,141716.0
2015-09-16 10:20:00,9.68,9.68,9.65,9.66,164456.0,7.4445,7.4445,7.4215,7.4292,164456.0
2015-09-16 10:30:00,9.66,9.67,9.65,9.65,218108.0,7.4292,7.4368,7.4215,7.4215,218108.0
2015-09-16 10:40:00,9.65,9.67,9.65,9.66,112016.0,7.4215,7.4368,7.4215,7.4292,112016.0
2015-09-16 10:50:00,9.66,9.67,9.65,9.66,146464.0,7.4292,7.4368,7.4215,7.4292,146464.0
2015-09-16 11:00:00,9.66,9.69,9.65,9.69,182576.0,7.4292,7.4522,7.4215,7.4522,182576.0
2015-09-16 11:10:00,9.69,9.7,9.68,9.68,169816.0,7.4522,7.4599,7.4445,7.4445,169816.0
2015-09-16 11:20:00,9.68,9.69,9.67,9.67,222144.0,7.4445,7.4522,7.4368,7.4368,222144.0
2015-09-16 11:30:00,9.67,9.67,9.65,9.65,195340.0,7.4368,7.4368,7.4215,7.4215,195340.0
2015-09-16 11:40:00,9.65,9.68,9.65,9.67,128496.0,7.4215,7.4445,7.4215,7.4368,128496.0
2015-09-16 11:50:00,9.67,9.67,9.66,9.66,195112.0,7.4368,7.4368,7.4292,7.4292,195112.0
2015-09-16 12:00:00,9.67,9.68,9.66,9.67,340412.0,7.4368,7.4445,7.4292,7.4368,340412.0
2015-09-16 12:10:00,9.67,9.69,9.67,9.69,186700.0,7.4368,7.4522,7.4368,7.4522,186700.0
2015-09-16 12:20:00,9.69,9.71,9.69,9.69,87820.0,7.4522,7.4676,7.4522,7.4522,87820.0
2015-09-16 12:30:00,9.69,9.71,9.68,9.7,322600.0,7.4522,7.4676,7.4445,7.4599,322600.0
2015-09-16 12:40:00,9.7,9.71,9.7,9.71,64564.0,7.4599,7.4676,7.4599,7.4676,64564.0
2015-09-16 12:50:00,9.71,9.73,9.71,9.73,147292.0,7.4676,7.483,7.4676,7.483,147292.0
2015-09-16 13:00:00,9.73,9.73,9.71,9.72,171192.0,7.483,7.483,7.4676,7.4753,171192.0
2015-09-16 13:10:00,9.72,9.72,9.71,9.71,92396.0,7.4753,7.4753,7.4676,7.4676,92396.0
2015-09-16 13:20:00,9.72,9.72,9.71,9.72,97936.0,7.4753,7.4753,7.4676,7.4753,97936.0
2015-09-16 13:30:00,9.72,9.73,9.72,9.72,88016.0,7.4753,7.483,7.4753,7.4753,88016.0
2015-09-16 13:40:00,9.72,9.72,9.71,9.71,210060.0,7.4753,7.4753,7.4676,7.4676,210060.0
2015-09-16 13:50:00,9.71,9.72,9.71,9.72,162148.0,7.4676,7.4753,7.4676,7.4753,162148.0
2015-09-16 14:00:00,9.72,9.72,9.71,9.72,134564.0,7.4753,7.4753,7.4676,7.4753,134564.0
2015-09-16 14:10:00,9.72,9.72,9.7,9.71,86864.0,7.4753,7.4753,7.4599,7.4676,86864.0
2015-09-16 14:20:00,9.71,9.71,9.69,9.7,190880.0,7.4676,7.4676,7.4522,7.4599,190880.0
2015-09-16 14:30:00,9.7,9.71,9.69,9.7,141120.0,7.4599,7.4676,7.4522,7.4599,141120.0
2015-09-16 14:40:00,9.7,9.72,9.7,9.72,179204.0,7.4599,7.4753,7.4599,7.4753,179204.0
2015-09-16 14:50:00,9.72,9.72,9.72,9.72,255736.0,7.4753,7.4753,7.4753,7.4753,255736.0
2015-09-16 15:00:00,9.72,9.72,9.71,9.71,256800.0,7.4753,7.4753,7.4676,7.4676,256800.0
2015-09-16 15:10:00,9.72,9.73,9.72,9.72,313292.0,7.4753,7.483,7.4753,7.4753,313292.0
2015-09-16 15:20:00,9.72,9.72,9.71,9.72,313480.0,7.4753,7.4753,7.4676,7.4753,313480.0
2015-09-16 15:30:00,9.72,9.73,9.72,9.72,321572.0,7.4753,7.483,7.4753,7.4753,321572.0
2015-09-16 15:40:00,9.72,9.73,9.72,9.73,294884.0,7.4753,7.483,7.4753,7.483,294884.0
2015-09-16 15:50:00,9.72,9.73,9.72,9.72,818564.0,7.4753,7.483,7.4753,7.4753,818564.0
2015-09-17 09:30:00,9.74,9.74,9.7,9.71,150204.0,7.4907,7.4907,7.4599,7.4676,150204.0
2015-09-17 09:40:00,9.7,9.73,9.7,9.72,198056.0,7.4599,7.483,7.4599,7.4753,198056.0
2015-09-17 09:50:00,9.72,9.72,9.7,9.7,158472.0,7.4753,7.4753,7.4599,7.4599,158472.0
2015-09-17 10:00:00,9.7,9.7,9.67,9.67,139548.0,7.4599,7.4599,7.4368,7.4368,139548.0
2015-09-17 10:10:00,9.67,9.68,9.66,9.67,182232.0,7.4368,7.4445,7.4292,7.4368,182232.0
2015-09-17 10:20:00,9.67,9.68,9.67,9.67,123368.0,7.4368,7.4445,7.4368,7.4368,123368.0
2015-09-17 10:30:00,9.67,9.67,9.65,9.65,111776.0,7.4368,7.4368,7.4215,7.4215,111776.0
2015-09-17 10:40:00,9.65,9.67,9.65,9.67,114812.0,7.4215,7.4368,7.4215,7.4368,114812.0
2015-09-17 10:50:00,9.67,9.67,9.64,9.64,92052.0,7.4368,7.4368,7.4138,7.4138,92052.0
2015-09-17 11:00:00,9.64,9.65,9.63,9.64,182328.0,7.4138,7.4215,7.4061,7.4138,182328.0
2015-09-17 11:10:00,9.64,9.64,9.62,9.62,191280.0,7.4138,7.4138,7.3984,7.3984,191280.0
2015-09-17 11:20:00,9.62,9.63,9.6,9.6,286620.0,7.3984,7.4061,7.383,7.383,286620.0
2015-09-17 11:30:00,9.61,9.63,9.6,9.63,144688.0,7.3907,7.4061,7.383,7.4061,144688.0
2015-09-17 11:40:00,9.63,9.64,9.62,9.63,84624.0,7.4061,7.4138,7.3984,7.4061,84624.0
2015-09-17 11:50:00,9.63,9.63,9.61,9.61,64488.0,7.4061,7.4061,7.3907,7.3907,64488.0
2015-09-17 12:00:00,9.61,9.63,9.61,9.63,57348.0,7.3907,7.4061,7.3907,7.4061,57348.0
2015-09-17 12:10:00,9.62,9.64,9.62,9.62,92476.0,7.3984,7.4138,7.3984,7.3984,92476.0
2015-09-17 12:20:00,9.62,9.63,9.61,9.62,68816.0,7.3984,7.4061,7.3907,7.3984,68816.0
2015-09-17 12:30:00,9.62,9.63,9.62,9.63,81608.0,7.3984,7.4061,7.3984,7.4061,81608.0
2015-09-17 12:40:00,9.63,9.63,9.62,9.63,88920.0,7.4061,7.4061,7.3984,7.4061,88920.0
2015-09-17 12:50:00,9.63,9.65,9.63,9.64,59020.0,7.4061,7.4215,7.4061,7.4138,59020.0
2015-09-17 13:00:00,9.65,9.65,9.64,9.64,57580.0,7.4215,7.4215,7.4138,7.4138,57580.0
2015-09-17 13:10:00,9.64,9.65,9.64,9.64,178028.0,7.4138,7.4215,7.4138,7.4138,178028.0
2015-09-17 13:20:00,9.64,9.65,9.63,9.63,366216.0,7.4138,7.4215,7.4061,7.4061,366216.0
2015-09-17 13:30:00,9.63,9.65,9.63,9.65,82748.0,7.4061,7.4215,7.4061,7.4215,82748.0
2015-09-17 13:40:00,9.65,9.66,9.65,9.65,69680.0,7.4215,7.4292,7.4215,7.4215,69680.0
2015-09-17 13:50:00,9.65,9.66,9.63,9.64,137648.0,7.4215,7.4292,7.4061,7.4138,137648.0
2015-09-17 14:00:00,9.64,9.69,9.58,9.61,261368.0,7.4138,7.4522,7.3676,7.3907,261368.0
2015-09-17 14:10:00,9.61,9.66,9.61,9.63,227372.0,7.3907,7.4292,7.3907,7.4061,227372.0
2015-09-17 14:20:00,9.64,9.65,9.62,9.63,140068.0,7.4138,7.4215,7.3984,7.4061,140068.0
2015-09-17 14:30:00,9.63,9.65,9.62,9.64,228972.0,7.4061,7.4215,7.3984,7.4138,228972.0
2015-09-17 14:40:00,9.64,9.72,9.64,9.71,546668.0,7.4138,7.4753,7.4138,7.4676,546668.0
2015-09-17 14:50:00,9.71,9.71,9.69,9.7,174384.0,7.4676,7.4676,7.4522,7.4599,174384.0
2015-09-17 15:00:00,9.7,9.71,9.66,9.67,227300.0,7.4599,7.4676,7.4292,7.4368,227300.0
2015-09-17 15:10:00,9.67,9.68,9.62,9.64,312320.0,7.4368,7.4445,7.3984,7.4138,312320.0
2015-09-17 15:20:00,9.63,9.63,9.56,9.61,471688.0,7.4061,7.4061,7.3522,7.3907,471688.0
2015-09-17 15:30:00,9.61,9.65,9.6,9.62,462804.0,7.3907,7.4215,7.383,7.3984,462804.0
2015-09-17 15:40:00,9.62,9.63,9.6,9.61,515576.0,7.3984,7.4061,7.383,7.3907,515576.0
2015-09-17 15:50:00,9.61,9.61,9.58,9.6,792908.0,7.3907,7.3907,7.3676,7.383,792908.0
2015-09-18 09:30:00,9.45,9.51,9.39,9.43,2112708.0,7.2676,7.3138,7.2215,7.2523,2112708.0
2015-09-18 09:40:00,9.43,9.46,9.37,9.39,398344.0,7.2523,7.2753,7.2061,7.2215,398344.0
2015-09-18 09:50:00,9.38,9.46,9.38,9.44,152040.0,7.2138,7.2753,7.2138,7.26,152040.0
2015-09-18 10:00:00,9.44,9.45,9.42,9.43,157244.0,7.26,7.2676,7.2446,7.2523,157244.0
2015-09-18 10:10:00,9.43,9.44,9.4,9.4,179424.0,7.2523,7.26,7.2292,7.2292,179424.0
2015-09-18 10:20:00,9.4,9.42,9.37,9.4,221112.0,7.2292,7.2446,7.2061,7.2292,221112.0
2015-09-18 10:30:00,9.4,9.41,9.35,9.35,206400.0,7.2292,7.2369,7.1907,7.1907,206400.0
2015-09-18 10:40:00,9.35,9.36,9.33,9.35,273768.0,7.1907,7.1984,7.1754,7.1907,273768.0
2015-09-18 10:50:00,9.35,9.36,9.33,9.34,218132.0,7.1907,7.1984,7.1754,7.1831,218132.0
2015-09-18 11:00:00,9.34,9.36,9.33,9.35,457096.0,7.1831,7.1984,7.1754,7.1907,457096.0
2015-09-18 11:10:00,9.35,9.37,9.33,9.34,261024.0,7.1907,7.2061,7.1754,7.1831,261024.0
2015-09-18 11:20:00,9.34,9.36,9.33,9.35,448596.0,7.1831,7.1984,7.1754,7.1907,448596.0
2015-09-18 11:30:00,9.35,9.36,9.34,9.36,206412.0,7.1907,7.1984,7.1831,7.1984,206412.0
2015-09-18 11:40:00,9.37,9.4,9.36,9.4,148964.0,7.2061,7.2292,7.1984,7.2292,148964.0
2015-09-18 11:50:00,9.4,9.4,9.39,9.4,199476.0,7.2292,7.2292,7.2215,7.2292,199476.0
2015-09-18 12:00:00,9.4,9.4,9.39,9.39,137316.0,7.2292,7.2292,7.2215,7.2215,137316.0
2015-09-18 12:10:00,9.39,9.39,9.36,9.37,155580.0,7.2215,7.2215,7.1984,7.2061,155580.0
2015-09-18 12:20:00,9.37,9.37,9.35,9.36,174612.0,7.2061,7.2061,7.1907,7.1984,174612.0
2015-09-18 12:30:00,9.36,9.37,9.34,9.37,117996.0,7.1984,7.2061,7.1831,7.2061,117996.0
2015-09-18 12:40:00,9.37,9.37,9.35,9.36,105272.0,7.2061,7.2061,7.1907,7.1984,105272.0
2015-09-18 12:50:00,9.37,9.38,9.37,9.38,109616.0,7.2061,7.2138,7.2061,7.2138,109616.0
2015-09-18 13:00:00,9.38,9.4,9.37,9.39,75328.0,7.2138,7.2292,7.2061,7.2215,75328.0
2015-09-18 13:10:00,9.39,9.4,9.38,9.39,91500.0,7.2215,7.2292,7.2138,7.2215,91500.0
2015-09-18 13:20:00,9.39,9.4,9.36,9.38,139420.0,7.2215,7.2292,7.1984,7.2138,139420.0
2015-09-18 13:30:00,9.38,9.38,9.37,9.37,93084.0,7.2138,7.2138,7.2061,7.2061,93084.0
2015-09-18 13:40:00,9.37,9.4,9.37,9.39,143780.0,7.2061,7.2292,7.2061,7.2215,143780.0
2015-09-18 13:50:00,9.39,9.39,9.35,9.35,148232.0,7.2215,7.2215,7.1907,7.1907,148232.0
2015-09-18 14:00:00,9.35,9.37,9.35,9.36,91260.0,7.1907,7.2061,7.1907,7.1984,91260.0
2015-09-18 14:10:00,9.36,9.38,9.35,9.36,122356.0,7.1984,7.2138,7.1907,7.1984,122356.0
2015-09-18 14:20:00,9.36,9.38,9.36,9.38,117256.0,7.1984,7.2138,7.1984,7.2138,117256.0
2015-09-18 14:30:00,9.38,9.38,9.36,9.37,92760.0,7.2138,7.2138,7.1984,7.2061,92760.0
2015-09-18 14:40:00,9.37,9.38,9.36,9.37,176516.0,7.2061,7.2138,7.1984,7.2061,176516.0
2015-09-18 14:50:00,9.37,9.37,9.35,9.37,213440.0,7.2061,7.2061,7.1907,7.2061,213440.0
2015-09-18 15:00:00,9.37,9.38,9.34,9.34,214020.0,7.2061,7.2138,7.1831,7.1831,214020.0
2015-09-18 15:10:00,9.35,9.36,9.34,9.35,301640.0,7.1907,7.1984,7.1831,7.1907,301640.0
2015-09-18 15:20:00,9.35,9.36,9.34,9.36,290308.0,7.1907,7.1984,7.1831,7.1984,290308.0
2015-09-18 15:30:00,9.35,9.36,9.33,9.34,322000.0,7.1907,7.1984,7.1754,7.1831,322000.0
2015-09-18 15:40:00,9.33,9.33,9.31,9.31,855516.0,7.1754,7.1754,7.16,7.16,855516.0
2015-09-18 15:50:00,9.31,9.31,9.28,9.3,2603588.0,7.16,7.16,7.1369,7.1523,2603588.0
2015-09-21 09:30:00,9.34,9.36,9.31,9.33,226972.0,7.1831,7.1984,7.16,7.1754,226972.0
2015-09-21 09:40:00,9.33,9.37,9.33,9.36,157348.0,7.1754,7.2061,7.1754,7.1984,157348.0
2015-09-21 09:50:00,9.36,9.37,9.34,9.35,271328.0,7.1984,7.2061,7.1831,7.1907,271328.0
2015-09-21 10:00:00,9.35,9.37,9.33,9.34,246416.0,7.1907,7.2061,7.1754,7.1831,246416.0
2015-09-21 10:10:00,9.34,9.36,9.34,9.36,196248.0,7.1831,7.1984,7.1831,7.1984,196248.0
2015-09-21 10:20:00,9.36,9.37,9.34,9.35,248300.0,7.1984,7.2061,7.1831,7.1907,248300.0
2015-09-21 10:30:00,9.35,9.4,9.34,9.39,288620.0,7.1907,7.2292,7.1831,7.2215,288620.0
2015-09-21 10:40:00,9.39,9.4,9.38,9.38,251888.0,7.2215,7.2292,7.2138,7.2138,251888.0
2015-09-21 10:50:00,9.38,9.4,9.38,9.38,123988.0,7.2138,7.2292,7.2138,7.2138,123988.0
2015-09-21 11:00:00,9.38,9.4,9.38,9.38,108636.0,7.2138,7.2292,7.2138,7.2138,108636.0
2015-09-21 11:10:00,9.38,9.39,9.38,9.38,70204.0,7.2138,7.2215,7.2138,7.2138,70204.0
2015-09-21 11:20:00,9.38,9.38,9.35,9.35,141456.0,7.2138,7.2138,7.1907,7.1907,141456.0
2015-09-21 11:30:00,9.36,9.36,9.32,9.33,120104.0,7.1984,7.1984,7.1677,7.1754,120104.0
2015-09-21 11:40:00,9.32,9.33,9.31,9.31,67000.0,7.1677,7.1754,7.16,7.16,67000.0
2015-09-21 11:50:00,9.32,9.32,9.31,9.32,83088.0,7.1677,7.1677,7.16,7.1677,83088.0
2015-09-21 12:00:00,9.32,9.32,9.28,9.3,166504.0,7.1677,7.1677,7.1369,7.1523,166504.0
2015-09-21 12:10:00,9.3,9.31,9.3,9.31,54496.0,7.1523,7.16,7.1523,7.16,54496.0
2015-09-21 12:20:00,9.31,9.31,9.31,9.31,92632.0,7.16,7.16,7.16,7.16,92632.0
2015-09-21 12:30:00,9.31,9.31,9.3,9.31,79564.0,7.16,7.16,7.1523,7.16,79564.0
2015-09-21 12:40:00,9.31,9.32,9.31,9.31,51724.0,7.16,7.1677,7.16,7.16,51724.0
2015-09-21 12:50:00,9.31,9.31,9.28,9.29,115360.0,7.16,7.16,7.1369,7.1446,115360.0
2015-09-21 13:00:00,9.29,9.3,9.29,9.29,99704.0,7.1446,7.1523,7.1446,7.1446,99704.0
2015-09-21 13:10:00,9.3,9.3,9.29,9.3,174280.0,7.1523,7.1523,7.1446,7.1523,174280.0
2015-09-21 13:20:00,9.29,9.3,9.29,9.29,119872.0,7.1446,7.1523,7.1446,7.1446,119872.0
2015-09-21 13:30:00,9.29,9.3,9.28,9.29,173432.0,7.1446,7.1523,7.1369,7.1446,173432.0
2015-09-21 13:40:00,9.29,9.3,9.29,9.29,144276.0,7.1446,7.1523,7.1446,7.1446,144276.0
2015-09-21 13:50:00,9.29,9.29,9.28,9.28,185956.0,7.1446,7.1446,7.1369,7.1369,185956.0
2015-09-21 14:00:00,9.28,9.29,9.28,9.29,89388.0,7.1369,7.1446,7.1369,7.1446,89388.0
2015-09-21 14:10:00,9.29,9.29,9.26,9.27,166156.0,7.1446,7.1446,7.1215,7.1292,166156.0
2015-09-21 14:20:00,9.27,9.28,9.27,9.27,117048.0,7.1292,7.1369,7.1292,7.1292,117048.0
2015-09-21 14:30:00,9.27,9.29,9.27,9.28,178304.0,7.1292,7.1446,7.1292,7.1369,178304.0
2015-09-21 14:40:00,9.28,9.29,9.27,9.29,173612.0,7.1369,7.1446,7.1292,7.1446,173612.0
2015-09-21 14:50:00,9.29,9.31,9.29,9.31,135920.0,7.1446,7.16,7.1446,7.16,135920.0
2015-09-21 15:00:00,9.31,9.31,9.3,9.31,146984.0,7.16,7.16,7.1523,7.16,146984.0
2015-09-21 15:10:00,9.31,9.31,9.28,9.28,364884.0,7.16,7.16,7.1369,7.1369,364884.0
2015-09-21 15:20:00,9.29,9.3,9.28,9.3,174272.0,7.1446,7.1523,7.1369,7.1523,174272.0
2015-09-21 15:30:00,9.3,9.3,9.27,9.27,224984.0,7.1523,7.1523,7.1292,7.1292,224984.0
2015-09-21 15:40:00,9.27,9.29,9.27,9.28,467816.0,7.1292,7.1446,7.1292,7.1369,467816.0
2015-09-21 15:50:00,9.28,9.3,9.28,9.3,667104.0,7.1369,7.1523,7.1369,7.1523,667104.0
2015-09-22 09:30:00,9.22,9.24,9.17,9.21,319232.0,7.0908,7.1061,7.0523,7.0831,319232.0
2015-09-22 09:40:00,9.21,9.22,9.2,9.22,95080.0,7.0831,7.0908,7.0754,7.0908,95080.0
2015-09-22 09:50:00,9.21,9.26,9.21,9.26,265536.0,7.0831,7.1215,7.0831,7.1215,265536.0
2015-09-22 10:00:00,9.26,9.29,9.26,9.27,116120.0,7.1215,7.1446,7.1215,7.1292,116120.0
2015-09-22 10:10:00,9.27,9.28,9.24,9.24,247064.0,7.1292,7.1369,7.1061,7.1061,247064.0
2015-09-22 10:20:00,9.24,9.24,9.22,9.22,141868.0,7.1061,7.1061,7.0908,7.0908,141868.0
2015-09-22 10:30:00,9.22,9.22,9.2,9.21,312564.0,7.0908,7.0908,7.0754,7.0831,312564.0
2015-09-22 10:40:00,9.21,9.21,9.19,9.19,279508.0,7.0831,7.0831,7.0677,7.0677,279508.0
2015-09-22 10:50:00,9.19,9.2,9.19,9.2,93212.0,7.0677,7.0754,7.0677,7.0754,93212.0
2015-09-22 11:00:00,9.2,9.2,9.18,9.19,75572.0,7.0754,7.0754,7.06,7.0677,75572.0
2015-09-22 11:10:00,9.19,9.21,9.18,9.2,178084.0,7.0677,7.0831,7.06,7.0754,178084.0
2015-09-22 11:20:00,9.2,9.2,9.17,9.17,63364.0,7.0754,7.0754,7.0523,7.0523,63364.0
2015-09-22 11:30:00,9.17,9.18,9.16,9.17,85568.0,7.0523,7.06,7.0446,7.0523,85568.0
2015-09-22 11:40:00,9.16,9.17,9.15,9.16,83500.0,7.0446,7.0523,7.0369,7.0446,83500.0
2015-09-22 11:50:00,9.16,9.17,9.16,9.16,100732.0,7.0446,7.0523,7.0446,7.0446,100732.0
2015-09-22 12:00:00,9.16,9.17,9.15,9.17,111096.0,7.0446,7.0523,7.0369,7.0523,111096.0
2015-09-22 12:10:00,9.17,9.17,9.15,9.16,122652.0,7.0523,7.0523,7.0369,7.0446,122652.0
2015-09-22 12:20:00,9.16,9.17,9.14,9.15,118500.0,7.0446,7.0523,7.0292,7.0369,118500.0
2015-09-22 12:30:00,9.15,9.15,9.14,9.15,75464.0,7.0369,7.0369,7.0292,7.0369,75464.0
2015-09-22 12:40:00,9.15,9.15,9.13,9.13,102752.0,7.0369,7.0369,7.0215,7.0215,102752.0
2015-09-22 12:50:00,9.13,9.13,9.12,9.13,120840.0,7.0215,7.0215,7.0139,7.0215,120840.0
2015-09-22 13:00:00,9.13,9.15,9.13,9.13,81484.0,7.0215,7.0369,7.0215,7.0215,81484.0
2015-09-22 13:10:00,9.13,9.14,9.13,9.13,108536.0,7.0215,7.0292,7.0215,7.0215,108536.0
2015-09-22 13:20:00,9.13,9.13,9.12,9.12,75476.0,7.0215,7.0215,7.0139,7.0139,75476.0
2015-09-22 13:30:00,9.12,9.14,9.12,9.14,137060.0,7.0139,7.0292,7.0139,7.0292,137060.0
2015-09-22 13:40:00,9.14,9.16,9.14,9.16,138508.0,7.0292,7.0446,7.0292,7.0446,138508.0
2015-09-22 13:50:00,9.15,9.15,9.14,9.15,108900.0,7.0369,7.0369,7.0292,7.0369,108900.0
2015-09-22 14:00:00,9.15,9.15,9.13,9.13,146576.0,7.0369,7.0369,7.0215,7.0215,146576.0
2015-09-22 14:10:00,9.13,9.14,9.13,9.14,98520.0,7.0215,7.0292,7.0215,7.0292,98520.0
2015-09-22 14:20:00,9.14,9.15,9.13,9.15,99516.0,7.0292,7.0369,7.0215,7.0369,99516.0
2015-09-22 14:30:00,9.15,9.16,9.14,9.15,108480.0,7.0369,7.0446,7.0292,7.0369,108480.0
2015-09-22 14:40:00,9.15,9.15,9.12,9.12,187760.0,7.0369,7.0369,7.0139,7.0139,187760.0
2015-09-22 14:50:00,9.13,9.14,9.12,9.13,244652.0,7.0215,7.0292,7.0139,7.0215,244652.0
2015-09-22 15:00:00,9.13,9.14,9.13,9.13,188400.0,7.0215,7.0292,7.0215,7.0215,188400.0
2015-09-22 15:10:00,9.13,9.13,9.13,9.13,217996.0,7.0215,7.0215,7.0215,7.0215,217996.0
2015-09-22 15:20:00,9.13,9.15,9.13,9.15,155016.0,7.0215,7.0369,7.0215,7.0369,155016.0
2015-09-22 15:30:00,9.15,9.16,9.14,9.15,255672.0,7.0369,7.0446,7.0292,7.0369,255672.0
2015-09-22 15:40:00,9.15,9.17,9.15,9.15,286904.0,7.0369,7.0523,7.0369,7.0369,286904.0
2015-09-22 15:50:00,9.15,9.17,9.15,9.15,629320.0,7.0369,7.0523,7.0369,7.0369,629320.0
2015-09-23 09:30:00,9.16,9.21,9.13,9.14,161168.0,7.0446,7.0831,7.0215,7.0292,161168.0
2015-09-23 09:40:00,9.15,9.17,9.14,9.15,53436.0,7.0369,7.0523,7.0292,7.0369,53436.0
2015-09-23 09:50:00,9.15,9.19,9.15,9.19,68896.0,7.0369,7.0677,7.0369,7.0677,68896.0
2015-09-23 10:00:00,9.19,9.21,9.19,9.19,105960.0,7.0677,7.0831,7.0677,7.0677,105960.0
2015-09-23 10:10:00,9.19,9.19,9.18,9.19,84452.0,7.0677,7.0677,7.06,7.0677,84452.0
2015-09-23 10:20:00,9.19,9.19,9.18,9.19,142540.0,7.0677,7.0677,7.06,7.0677,142540.0
2015-09-23 10:30:00,9.19,9.2,9.17,9.17,80720.0,7.0677,7.0754,7.0523,7.0523,80720.0
2015-09-23 10:40:00,9.17,9.18,9.17,9.17,48796.0,7.0523,7.06,7.0523,7.0523,48796.0
2015-09-23 10:50:00,9.17,9.19,9.17,9.17,81200.0,7.0523,7.0677,7.0523,7.0523,81200.0
2015-09-23 11:00:00,9.17,9.17,9.15,9.15,94952.0,7.0523,7.0523,7.0369,7.0369,94952.0
2015-09-23 11:10:00,9.15,9.15,9.1,9.11,56912.0,7.0369,7.0369,6.9985,7.0062,56912.0
2015-09-23 11:20:00,9.11,9.11,9.1,9.11,79584.0,7.0062,7.0062,6.9985,7.0062,79584.0
2015-09-23 11:30:00,9.11,9.11,9.1,9.1,51292.0,7.0062,7.0062,6.9985,6.9985,51292.0
2015-09-23 11:40:00,9.1,9.1,9.07,9.07,197204.0,6.9985,6.9985,6.9754,6.9754,197204.0
2015-09-23 11:50:00,9.07,9.1,9.07,9.1,144388.0,6.9754,6.9985,6.9754,6.9985,144388.0
2015-09-23 12:00:00,9.1,9.1,9.08,9.09,105476.0,6.9985,6.9985,6.9831,6.9908,105476.0
2015-09-23 12:10:00,9.09,9.1,9.08,9.1,56808.0,6.9908,6.9985,6.9831,6.9985,56808.0
2015-09-23 12:20:00,9.1,9.11,9.09,9.11,42900.0,6.9985,7.0062,6.9908,7.0062,42900.0
2015-09-23 12:30:00,9.11,9.11,9.09,9.09,87708.0,7.0062,7.0062,6.9908,6.9908,87708.0
2015-09-23 12:40:00,9.09,9.11,9.09,9.11,138024.0,6.9908,7.0062,6.9908,7.0062,138024.0
2015-09-23 12:50:00,9.11,9.12,9.09,9.11,110496.0,7.0062,7.0139,6.9908,7.0062,110496.0
2015-09-23 13:00:00,9.1,9.11,9.09,9.11,228104.0,6.9985,7.0062,6.9908,7.0062,228104.0
2015-09-23 13:10:00,9.11,9.12,9.11,9.12,88640.0,7.0062,7.0139,7.0062,7.0139,88640.0
2015-09-23 13:20:00,9.12,9.12,9.11,9.11,234044.0,7.0139,7.0139,7.0062,7.0062,234044.0
2015-09-23 13:30:00,9.11,9.13,9.1,9.13,251724.0,7.0062,7.0215,6.9985,7.0215,251724.0
2015-09-23 13:40:00,9.12,9.16,9.12,9.15,106472.0,7.0139,7.0446,7.0139,7.0369,106472.0
2015-09-23 13:50:00,9.15,9.15,9.13,9.13,66364.0,7.0369,7.0369,7.0215,7.0215,66364.0
2015-09-23 14:00:00,9.13,9.17,9.13,9.15,95488.0,7.0215,7.0523,7.0215,7.0369,95488.0
2015-09-23 14:10:00,9.16,9.16,9.15,9.15,73452.0,7.0446,7.0446,7.0369,7.0369,73452.0
2015-09-23 14:20:00,9.15,9.15,9.14,9.14,54932.0,7.0369,7.0369,7.0292,7.0292,54932.0
2015-09-23 14:30:00,9.15,9.15,9.13,9.13,62380.0,7.0369,7.0369,7.0215,7.0215,62380.0
2015-09-23 14:40:00,9.13,9.14,9.12,9.14,78220.0,7.0215,7.0292,7.0139,7.0292,78220.0
2015-09-23 14:50:00,9.14,9.14,9.12,9.13,166064.0,7.0292,7.0292,7.0139,7.0215,166064.0
2015-09-23 15:00:00,9.12,9.14,9.12,9.13,111856.0,7.0139,7.0292,7.0139,7.0215,111856.0
2015-09-23 15:10:00,9.13,9.13,9.11,9.13,176992.0,7.0215,7.0215,7.0062,7.0215,176992.0
2015-09-23 15:20:00,9.13,9.14,9.12,9.12,244512.0,7.0215,7.0292,7.0139,7.0139,244512.0
2015-09-23 15:30:00,9.12,9.13,9.11,9.13,253044.0,7.0139,7.0215,7.0062,7.0215,253044.0
2015-09-23 15:40:00,9.13,9.13,9.13,9.13,151828.0,7.0215,7.0215,7.0215,7.0215,151828.0
2015-09-23 15:50:00,9.13,9.14,9.12,9.12,535020.0,7.0215,7.0292,7.0139,7.0139,535020.0
2015-09-24 09:30:00,9.06,9.09,9.01,9.05,176572.0,6.9677,6.9908,6.9293,6.96,176572.0
2015-09-24 09:40:00,9.05,9.05,9.01,9.03,204292.0,6.96,6.96,6.9293,6.9446,204292.0
2015-09-24 09:50:00,9.02,9.05,9.02,9.05,110876.0,6.937,6.96,6.937,6.96,110876.0
2015-09-24 10:00:00,9.05,9.06,9.04,9.04,263204.0,6.96,6.9677,6.9523,6.9523,263204.0
2015-09-24 10:10:00,9.04,9.04,8.99,9.0,898412.0,6.9523,6.9523,6.9139,6.9216,898412.0
2015-09-24 10:20:00,9.0,9.03,8.99,9.02,126596.0,6.9216,6.9446,6.9139,6.937,126596.0
2015-09-24 10:30:00,9.02,9.04,9.02,9.03,66028.0,6.937,6.9523,6.937,6.9446,66028.0
2015-09-24 10:40:00,9.03,9.05,9.02,9.04,149884.0,6.9446,6.96,6.937,6.9523,149884.0
2015-09-24 10:50:00,9.04,9.05,9.03,9.04,90948.0,6.9523,6.96,6.9446,6.9523,90948.0
2015-09-24 11:00:00,9.04,9.05,9.03,9.04,93304.0,6.9523,6.96,6.9446,6.9523,93304.0
2015-09-24 11:10:00,9.04,9.05,9.03,9.05,84384.0,6.9523,6.96,6.9446,6.96,84384.0
2015-09-24 11:20:00,9.05,9.06,9.04,9.04,59248.0,6.96,6.9677,6.9523,6.9523,59248.0
2015-09-24 11:30:00,9.04,9.08,9.04,9.08,102896.0,6.9523,6.9831,6.9523,6.9831,102896.0
2015-09-24 11:40:00,9.08,9.08,9.05,9.05,175184.0,6.9831,6.9831,6.96,6.96,175184.0
2015-09-24 11:50:00,9.06,9.07,9.05,9.07,138380.0,6.9677,6.9754,6.96,6.9754,138380.0
2015-09-24 12:00:00,9.07,9.08,9.06,9.06,140068.0,6.9754,6.9831,6.9677,6.9677,140068.0
2015-09-24 12:10:00,9.06,9.08,9.06,9.07,125612.0,6.9677,6.9831,6.9677,6.9754,125612.0
2015-09-24 12:20:00,9.07,9.08,9.07,9.08,47200.0,6.9754,6.9831,6.9754,6.9831,47200.0
2015-09-24 12:30:00,9.09,9.1,9.09,9.09,83564.0,6.9908,6.9985,6.9908,6.9908,83564.0
2015-09-24 12:40:00,9.09,9.09,9.07,9.07,121440.0,6.9908,6.9908,6.9754,6.9754,121440.0
2015-09-24 12:50:00,9.08,9.08,9.06,9.06,85280.0,6.9831,6.9831,6.9677,6.9677,85280.0
2015-09-24 13:00:00,9.06,9.08,9.06,9.07,84408.0,6.9677,6.9831,6.9677,6.9754,84408.0
2015-09-24 13:10:00,9.07,9.09,9.07,9.07,63804.0,6.9754,6.9908,6.9754,6.9754,63804.0
2015-09-24 13:20:00,9.07,9.07,9.06,9.07,101256.0,6.9754,6.9754,6.9677,6.9754,101256.0
2015-09-24 13:30:00,9.07,9.08,9.07,9.08,71076.0,6.9754,6.9831,6.9754,6.9831,71076.0
2015-09-24 13:40:00,9.08,9.1,9.08,9.1,130524.0,6.9831,6.9985,6.9831,6.9985,130524.0
2015-09-24 13:50:00,9.1,9.11,9.1,9.1,145580.0,6.9985,7.0062,6.9985,6.9985,145580.0
2015-09-24 14:00:00,9.1,9.12,9.09,9.12,204568.0,6.9985,7.0139,6.9908,7.0139,204568.0
2015-09-24 14:10:00,9.12,9.14,9.12,9.13,153328.0,7.0139,7.0292,7.0139,7.0215,153328.0
2015-09-24 14:20:00,9.14,9.15,9.13,9.14,111880.0,7.0292,7.0369,7.0215,7.0292,111880.0
2015-09-24 14:30:00,9.15,9.15,9.12,9.13,195184.0,7.0369,7.0369,7.0139,7.0215,195184.0
2015-09-24 14:40:00,9.13,9.17,9.12,9.17,255760.0,7.0215,7.0523,7.0139,7.0523,255760.0
2015-09-24 14:50:00,9.17,9.19,9.16,9.17,162676.0,7.0523,7.0677,7.0446,7.0523,162676.0
2015-09-24 15:00:00,9.17,9.18,9.13,9.14,163476.0,7.0523,7.06,7.0215,7.0292,163476.0
2015-09-24 15:10:00,9.14,9.17,9.13,9.17,158880.0,7.0292,7.0523,7.0215,7.0523,158880.0
2015-09-24 15:20:00,9.17,9.19,9.17,9.18,148140.0,7.0523,7.0677,7.0523,7.06,148140.0
2015-09-24 15:30:00,9.18,9.19,9.16,9.17,172844.0,7.06,7.0677,7.0446,7.0523,172844.0
2015-09-24 15:40:00,9.17,9.19,9.17,9.18,279268.0,7.0523,7.0677,7.0523,7.06,279268.0
2015-09-24 15:50:00,9.18,9.19,9.16,9.17,594552.0,7.06,7.0677,7.0446,7.0523,594552.0
2015-09-25 09:30:00,9.2,9.23,9.18,9.2,268192.0,7.0754,7.0985,7.06,7.0754,268192.0
2015-09-25 09:40:00,9.2,9.21,9.18,9.2,108272.0,7.0754,7.0831,7.06,7.0754,108272.0
2015-09-25 09:50:00,9.2,9.22,9.19,9.21,173860.0,7.0754,7.0908,7.0677,7.0831,173860.0
2015-09-25 10:00:00,9.2,9.2,9.19,9.2,52452.0,7.0754,7.0754,7.0677,7.0754,52452.0
2015-09-25 10:10:00,9.2,9.21,9.18,9.2,118700.0,7.0754,7.0831,7.06,7.0754,118700.0
2015-09-25 10:20:00,9.2,9.21,9.18,9.18,92740.0,7.0754,7.0831,7.06,7.06,92740.0
2015-09-25 10:30:00,9.18,9.19,9.17,9.19,82440.0,7.06,7.0677,7.0523,7.0677,82440.0
2015-09-25 10:40:00,9.19,9.19,9.17,9.18,174772.0,7.0677,7.0677,7.0523,7.06,174772.0
2015-09-25 10:50:00,9.18,9.19,9.17,9.18,165084.0,7.06,7.0677,7.0523,7.06,165084.0
2015-09-25 11:00:00,9.18,9.18,9.16,9.17,53044.0,7.06,7.06,7.0446,7.0523,53044.0
2015-09-25 11:10:00,9.17,9.18,9.16,9.16,107396.0,7.0523,7.06,7.0446,7.0446,107396.0
2015-09-25 11:20:00,9.16,9.18,9.15,9.17,90500.0,7.0446,7.06,7.0369,7.0523,90500.0
2015-09-25 11:30:00,9.17,9.18,9.15,9.15,69016.0,7.0523,7.06,7.0369,7.0369,69016.0
2015-09-25 11:40:00,9.15,9.17,9.15,9.16,66076.0,7.0369,7.0523,7.0369,7.0446,66076.0
2015-09-25 11:50:00,9.16,9.17,9.16,9.17,44724.0,7.0446,7.0523,7.0446,7.0523,44724.0
2015-09-25 12:00:00,9.17,9.18,9.17,9.18,138720.0,7.0523,7.06,7.0523,7.06,138720.0
2015-09-25 12:10:00,9.18,9.2,9.17,9.17,56424.0,7.06,7.0754,7.0523,7.0523,56424.0
2015-09-25 12:20:00,9.17,9.19,9.17,9.19,38448.0,7.0523,7.0677,7.0523,7.0677,38448.0
2015-09-25 12:30:00,9.19,9.2,9.19,9.2,50756.0,7.0677,7.0754,7.0677,7.0754,50756.0
2015-09-25 12:40:00,9.19,9.21,9.19,9.21,48420.0,7.0677,7.0831,7.0677,7.0831,48420.0
2015-09-25 12:50:00,9.21,9.22,9.2,9.22,60784.0,7.0831,7.0908,7.0754,7.0908,60784.0
2015-09-25 13:00:00,9.22,9.24,9.22,9.24,93888.0,7.0908,7.1061,7.0908,7.1061,93888.0
2015-09-25 13:10:00,9.24,9.25,9.24,9.24,60976.0,7.1061,7.1138,7.1061,7.1061,60976.0
2015-09-25 13:20:00,9.24,9.24,9.23,9.24,88336.0,7.1061,7.1061,7.0985,7.1061,88336.0
2015-09-25 13:30:00,9.23,9.24,9.22,9.23,193728.0,7.0985,7.1061,7.0908,7.0985,193728.0
2015-09-25 13:40:00,9.23,9.24,9.22,9.24,58400.0,7.0985,7.1061,7.0908,7.1061,58400.0
2015-09-25 13:50:00,9.24,9.24,9.22,9.22,54500.0,7.1061,7.1061,7.0908,7.0908,54500.0
2015-09-25 14:00:00,9.22,9.23,9.22,9.22,85432.0,7.0908,7.0985,7.0908,7.0908,85432.0
2015-09-25 14:10:00,9.22,9.22,9.18,9.18,95472.0,7.0908,7.0908,7.06,7.06,95472.0
2015-09-25 14:20:00,9.18,9.19,9.16,9.16,106396.0,7.06,7.0677,7.0446,7.0446,106396.0
2015-09-25 14:30:00,9.16,9.17,9.15,9.17,78748.0,7.0446,7.0523,7.0369,7.0523,78748.0
2015-09-25 14:40:00,9.17,9.17,9.14,9.14,103092.0,7.0523,7.0523,7.0292,7.0292,103092.0
2015-09-25 14:50:00,9.14,9.15,9.13,9.15,177104.0,7.0292,7.0369,7.0215,7.0369,177104.0
2015-09-25 15:00:00,9.15,9.15,9.11,9.12,186148.0,7.0369,7.0369,7.0062,7.0139,186148.0
2015-09-25 15:10:00,9.12,9.13,9.11,9.13,134952.0,7.0139,7.0215,7.0062,7.0215,134952.0
2015-09-25 15:20:00,9.13,9.16,9.13,9.15,205844.0,7.0215,7.0446,7.0215,7.0369,205844.0
2015-09-25 15:30:00,9.15,9.17,9.14,9.15,180632.0,7.0369,7.0523,7.0292,7.0369,180632.0
2015-09-25 15:40:00,9.15,9.19,9.15,9.18,440976.0,7.0369,7.0677,7.0369,7.06,440976.0
2015-09-25 15:50:00,9.19,9.19,9.17,9.18,715652.0,7.0677,7.0677,7.0523,7.06,715652.0
2015-09-28 09:30:00,9.16,9.18,9.13,9.14,153856.0,7.0446,7.06,7.0215,7.0292,153856.0
2015-09-28 09:40:00,9.13,9.14,9.1,9.11,96944.0,7.0215,7.0292,6.9985,7.0062,96944.0
2015-09-28 09:50:00,9.11,9.13,9.1,9.13,61252.0,7.0062,7.0215,6.9985,7.0215,61252.0
2015-09-28 10:00:00,9.12,9.13,9.08,9.08,140784.0,7.0139,7.0215,6.9831,6.9831,140784.0
2015-09-28 10:10:00,9.08,9.08,9.05,9.05,178716.0,6.9831,6.9831,6.96,6.96,178716.0
2015-09-28 10:20:00,9.05,9.05,9.02,9.03,334996.0,6.96,6.96,6.937,6.9446,334996.0
2015-09-28 10:30:00,9.03,9.05,9.01,9.04,261324.0,6.9446,6.96,6.9293,6.9523,261324.0
2015-09-28 10:40:00,9.04,9.05,9.02,9.02,267172.0,6.9523,6.96,6.937,6.937,267172.0
2015-09-28 10:50:00,9.02,9.02,8.99,9.02,368400.0,6.937,6.937,6.9139,6.937,368400.0
2015-09-28 11:00:00,9.02,9.04,9.01,9.04,346800.0,6.937,6.9523,6.9293,6.9523,346800.0
2015-09-28 11:10:00,9.04,9.05,9.03,9.04,385848.0,6.9523,6.96,6.9446,6.9523,385848.0
2015-09-28 11:20:00,9.04,9.08,9.04,9.06,667432.0,6.9523,6.9831,6.9523,6.9677,667432.0
2015-09-28 11:30:00,9.06,9.1,9.06,9.09,675344.0,6.9677,6.9985,6.9677,6.9908,675344.0
2015-09-28 11:40:00,9.09,9.1,9.08,9.08,183388.0,6.9908,6.9985,6.9831,6.9831,183388.0
2015-09-28 11:50:00,9.09,9.11,9.08,9.09,243552.0,6.9908,7.0062,6.9831,6.9908,243552.0
2015-09-28 12:00:00,9.08,9.09,9.08,9.08,237932.0,6.9831,6.9908,6.9831,6.9831,237932.0
2015-09-28 12:10:00,9.08,9.08,9.06,9.08,356796.0,6.9831,6.9831,6.9677,6.9831,356796.0
2015-09-28 12:20:00,9.07,9.09,9.06,9.08,126180.0,6.9754,6.9908,6.9677,6.9831,126180.0
2015-09-28 12:30:00,9.08,9.08,9.06,9.08,169264.0,6.9831,6.9831,6.9677,6.9831,169264.0
2015-09-28 12:40:00,9.08,9.08,9.06,9.07,266824.0,6.9831,6.9831,6.9677,6.9754,266824.0
2015-09-28 12:50:00,9.07,9.08,9.06,9.06,386792.0,6.9754,6.9831,6.9677,6.9677,386792.0
2015-09-28 13:00:00,9.06,9.08,9.06,9.06,253388.0,6.9677,6.9831,6.9677,6.9677,253388.0
2015-09-28 13:10:00,9.06,9.07,9.06,9.07,249904.0,6.9677,6.9754,6.9677,6.9754,249904.0
2015-09-28 13:20:00,9.07,9.07,9.05,9.05,199284.0,6.9754,6.9754,6.96,6.96,199284.0
2015-09-28 13:30:00,9.05,9.05,9.04,9.05,310424.0,6.96,6.96,6.9523,6.96,310424.0
2015-09-28 13:40:00,9.05,9.05,9.02,9.02,913000.0,6.96,6.96,6.937,6.937,913000.0
2015-09-28 13:50:00,9.02,9.03,9.0,9.02,406664.0,6.937,6.9446,6.9216,6.937,406664.0
2015-09-28 14:00:00,9.02,9.02,9.0,9.0,302404.0,6.937,6.937,6.9216,6.9216,302404.0
2015-09-28 14:10:00,9.0,9.0,8.98,8.99,301300.0,6.9216,6.9216,6.9062,6.9139,301300.0
2015-09-28 14:20:00,8.99,9.01,8.98,9.01,366112.0,6.9139,6.9293,6.9062,6.9293,366112.0
2015-09-28 14:30:00,9.01,9.03,9.0,9.03,128132.0,6.9293,6.9446,6.9216,6.9446,128132.0
2015-09-28 14:40:00,9.03,9.03,9.0,9.01,120024.0,6.9446,6.9446,6.9216,6.9293,120024.0
2015-09-28 14:50:00,9.01,9.02,8.99,8.99,344584.0,6.9293,6.937,6.9139,6.9139,344584.0
2015-09-28 15:00:00,8.99,8.99,8.97,8.97,259776.0,6.9139,6.9139,6.8985,6.8985,259776.0
2015-09-28 15:10:00,8.97,8.99,8.97,8.99,294976.0,6.8985,6.9139,6.8985,6.9139,294976.0
2015-09-28 15:20:00,8.99,9.02,8.99,9.01,356316.0,6.9139,6.937,6.9139,6.9293,356316.0
2015-09-28 15:30:00,9.0,9.05,9.0,9.04,470716.0,6.9216,6.96,6.9216,6.9523,470716.0
2015-09-28 15:40:00,9.04,9.05,9.02,9.04,323708.0,6.9523,6.96,6.937,6.9523,323708.0
2015-09-28 15:50:00,9.04,9.05,9.03,9.03,1113428.0,6.9523,6.96,6.9446,6.9446,1113428.0
2015-09-29 09:30:00,9.06,9.12,9.0,9.01,271360.0,6.9677,7.0139,6.9216,6.9293,271360.0
2015-09-29 09:40:00,9.01,9.06,9.01,9.03,593040.0,6.9293,6.9677,6.9293,6.9446,593040.0
2015-09-29 09:50:00,9.03,9.04,9.02,9.04,601808.0,6.9446,6.9523,6.937,6.9523,601808.0
2015-09-29 10:00:00,9.04,9.05,9.02,9.03,166500.0,6.9523,6.96,6.937,6.9446,166500.0
2015-09-29 10:10:00,9.03,9.1,9.03,9.1,266428.0,6.9446,6.9985,6.9446,6.9985,266428.0
2015-09-29 10:20:00,9.1,9.12,9.09,9.11,156528.0,6.9985,7.0139,6.9908,7.0062,156528.0
2015-09-29 10:30:00,9.11,9.12,9.09,9.09,202896.0,7.0062,7.0139,6.9908,6.9908,202896.0
2015-09-29 10:40:00,9.09,9.1,9.06,9.07,129392.0,6.9908,6.9985,6.9677,6.9754,129392.0
2015-09-29 10:50:00,9.06,9.08,9.06,9.07,142884.0,6.9677,6.9831,6.9677,6.9754,142884.0
2015-09-29 11:00:00,9.06,9.08,9.04,9.05,133996.0,6.9677,6.9831,6.9523,6.96,133996.0
2015-09-29 11:10:00,9.04,9.05,9.01,9.02,201000.0,6.9523,6.96,6.9293,6.937,201000.0
2015-09-29 11:20:00,9.03,9.05,9.02,9.04,106108.0,6.9446,6.96,6.937,6.9523,106108.0
2015-09-29 11:30:00,9.04,9.04,9.02,9.03,280116.0,6.9523,6.9523,6.937,6.9446,280116.0
2015-09-29 11:40:00,9.03,9.03,9.01,9.03,135128.0,6.9446,6.9446,6.9293,6.9446,135128.0
2015-09-29 11:50:00,9.03,9.04,9.02,9.02,155140.0,6.9446,6.9523,6.937,6.937,155140.0
2015-09-29 12:00:00,9.02,9.03,9.02,9.02,104932.0,6.937,6.9446,6.937,6.937,104932.0
2015-09-29 12:10:00,9.02,9.04,9.0,9.02,116584.0,6.937,6.9523,6.9216,6.937,116584.0
2015-09-29 12:20:00,9.02,9.05,9.02,9.04,731056.0,6.937,6.96,6.937,6.9523,731056.0
2015-09-29 12:30:00,9.04,9.06,9.04,9.05,185148.0,6.9523,6.9677,6.9523,6.96,185148.0
2015-09-29 12:40:00,9.05,9.07,9.04,9.06,188396.0,6.96,6.9754,6.9523,6.9677,188396.0
2015-09-29 12:50:00,9.06,9.06,9.05,9.05,112288.0,6.9677,6.9677,6.96,6.96,112288.0
2015-09-29 13:00:00,9.05,9.07,9.05,9.06,115500.0,6.96,6.9754,6.96,6.9677,115500.0
2015-09-29 13:10:00,9.06,9.07,9.05,9.06,88376.0,6.9677,6.9754,6.96,6.9677,88376.0
2015-09-29 13:20:00,9.06,9.09,9.06,9.09,240924.0,6.9677,6.9908,6.9677,6.9908,240924.0
2015-09-29 13:30:00,9.09,9.11,9.08,9.1,196232.0,6.9908,7.0062,6.9831,6.9985,196232.0
2015-09-29 13:40:00,9.1,9.12,9.1,9.1,148812.0,6.9985,7.0139,6.9985,6.9985,148812.0
2015-09-29 13:50:00,9.1,9.12,9.1,9.11,163528.0,6.9985,7.0139,6.9985,7.0062,163528.0
2015-09-29 14:00:00,9.11,9.11,9.08,9.09,102520.0,7.0062,7.0062,6.9831,6.9908,102520.0
2015-09-29 14:10:00,9.09,9.1,9.08,9.1,70940.0,6.9908,6.9985,6.9831,6.9985,70940.0
2015-09-29 14:20:00,9.1,9.12,9.09,9.11,108760.0,6.9985,7.0139,6.9908,7.0062,108760.0
2015-09-29 14:30:00,9.11,9.12,9.1,9.12,144716.0,7.0062,7.0139,6.9985,7.0139,144716.0
2015-09-29 14:40:00,9.11,9.11,9.1,9.1,344960.0,7.0062,7.0062,6.9985,6.9985,344960.0
2015-09-29 14:50:00,9.1,9.11,9.09,9.1,613696.0,6.9985,7.0062,6.9908,6.9985,613696.0
2015-09-29 15:00:00,9.1,9.11,9.09,9.1,283812.0,6.9985,7.0062,6.9908,6.9985,283812.0
2015-09-29 15:10:00,9.1,9.11,9.1,9.1,227424.0,6.9985,7.0062,6.9985,6.9985,227424.0
2015-09-29 15:20:00,9.11,9.11,9.08,9.08,508440.0,7.0062,7.0062,6.9831,6.9831,508440.0
2015-09-29 15:30:00,9.08,9.12,9.08,9.11,580932.0,6.9831,7.0139,6.9831,7.0062,580932.0
2015-09-29 15:40:00,9.11,9.13,9.09,9.12,646400.0,7.0062,7.0215,6.9908,7.0139,646400.0
2015-09-29 15:50:00,9.12,9.14,9.11,9.12,832676.0,7.0139,7.0292,7.0062,7.0139,832676.0
2015-09-30 09:30:00,9.22,9.31,9.18,9.29,806604.0,7.0908,7.16,7.06,7.1446,806604.0
2015-09-30 09:40:00,9.29,9.31,9.26,9.26,763348.0,7.1446,7.16,7.1215,7.1215,763348.0
2015-09-30 09:50:00,9.26,9.27,9.25,9.25,634012.0,7.1215,7.1292,7.1138,7.1138,634012.0
2015-09-30 10:00:00,9.25,9.26,9.2,9.21,735272.0,7.1138,7.1215,7.0754,7.0831,735272.0
2015-09-30 10:10:00,9.21,9.21,9.16,9.16,154100.0,7.0831,7.0831,7.0446,7.0446,154100.0
2015-09-30 10:20:00,9.16,9.17,9.14,9.14,514916.0,7.0446,7.0523,7.0292,7.0292,514916.0
2015-09-30 10:30:00,9.14,9.14,9.08,9.09,346972.0,7.0292,7.0292,6.9831,6.9908,346972.0
2015-09-30 10:40:00,9.09,9.1,9.08,9.09,395804.0,6.9908,6.9985,6.9831,6.9908,395804.0
2015-09-30 10:50:00,9.09,9.1,9.09,9.1,217380.0,6.9908,6.9985,6.9908,6.9985,217380.0
2015-09-30 11:00:00,9.1,9.11,9.09,9.1,244028.0,6.9985,7.0062,6.9908,6.9985,244028.0
2015-09-30 11:10:00,9.1,9.11,9.07,9.08,536324.0,6.9985,7.0062,6.9754,6.9831,536324.0
2015-09-30 11:20:00,9.08,9.1,9.06,9.06,959020.0,6.9831,6.9985,6.9677,6.9677,959020.0
2015-09-30 11:30:00,9.06,9.06,9.05,9.05,155012.0,6.9677,6.9677,6.96,6.96,155012.0
2015-09-30 11:40:00,9.05,9.08,9.05,9.07,237432.0,6.96,6.9831,6.96,6.9754,237432.0
2015-09-30 11:50:00,9.07,9.07,9.05,9.05,165904.0,6.9754,6.9754,6.96,6.96,165904.0
2015-09-30 12:00:00,9.06,9.08,9.05,9.06,187732.0,6.9677,6.9831,6.96,6.9677,187732.0
2015-09-30 12:10:00,9.06,9.06,9.05,9.06,87624.0,6.9677,6.9677,6.96,6.9677,87624.0
2015-09-30 12:20:00,9.06,9.08,9.06,9.08,94796.0,6.9677,6.9831,6.9677,6.9831,94796.0
2015-09-30 12:30:00,9.08,9.09,9.07,9.08,76948.0,6.9831,6.9908,6.9754,6.9831,76948.0
2015-09-30 12:40:00,9.08,9.08,9.07,9.08,243472.0,6.9831,6.9831,6.9754,6.9831,243472.0
2015-09-30 12:50:00,9.08,9.09,9.07,9.08,263592.0,6.9831,6.9908,6.9754,6.9831,263592.0
2015-09-30 13:00:00,9.08,9.08,9.07,9.07,225440.0,6.9831,6.9831,6.9754,6.9754,225440.0
2015-09-30 13:10:00,9.08,9.09,9.06,9.09,353688.0,6.9831,6.9908,6.9677,6.9908,353688.0
2015-09-30 13:20:00,9.09,9.09,9.07,9.08,137520.0,6.9908,6.9908,6.9754,6.9831,137520.0
2015-09-30 13:30:00,9.08,9.09,9.08,9.08,92888.0,6.9831,6.9908,6.9831,6.9831,92888.0
2015-09-30 13:40:00,9.08,9.12,9.08,9.11,106344.0,6.9831,7.0139,6.9831,7.0062,106344.0
2015-09-30 13:50:00,9.11,9.12,9.11,9.12,161388.0,7.0062,7.0139,7.0062,7.0139,161388.0
2015-09-30 14:00:00,9.12,9.13,9.11,9.12,152956.0,7.0139,7.0215,7.0062,7.0139,152956.0
2015-09-30 14:10:00,9.12,9.15,9.12,9.13,234000.0,7.0139,7.0369,7.0139,7.0215,234000.0
2015-09-30 14:20:00,9.14,9.15,9.13,9.15,183184.0,7.0292,7.0369,7.0215,7.0369,183184.0
2015-09-30 14:30:00,9.15,9.16,9.14,9.15,183212.0,7.0369,7.0446,7.0292,7.0369,183212.0
2015-09-30 14:40:00,9.15,9.16,9.15,9.15,438492.0,7.0369,7.0446,7.0369,7.0369,438492.0
2015-09-30 14:50:00,9.15,9.15,9.14,9.15,310264.0,7.0369,7.0369,7.0292,7.0369,310264.0
2015-09-30 15:00:00,9.15,9.15,9.12,9.13,228528.0,7.0369,7.0369,7.0139,7.0215,228528.0
2015-09-30 15:10:00,9.13,9.14,9.12,9.13,258988.0,7.0215,7.0292,7.0139,7.0215,258988.0
2015-09-30 15:20:00,9.13,9.15,9.13,9.15,376416.0,7.0215,7.0369,7.0215,7.0369,376416.0
2015-09-30 15:30:00,9.15,9.16,9.13,9.14,632632.0,7.0369,7.0446,7.0215,7.0292,632632.0
2015-09-30 15:40:00,9.14,9.15,9.14,9.15,429468.0,7.0292,7.0369,7.0292,7.0369,429468.0
2015-09-30 15:50:00,9.15,9.17,9.15,9.15,1499844.0,7.0369,7.0523,7.0369,7.0369,1499844.0
2015-10-01 09:30:00,9.2,9.24,9.11,9.12,253540.0,7.0754,7.1061,7.0062,7.0139,253540.0
2015-10-01 09:40:00,9.12,9.15,9.11,9.14,148600.0,7.0139,7.0369,7.0062,7.0292,148600.0
2015-10-01 09:50:00,9.14,9.14,9.11,9.11,89164.0,7.0292,7.0292,7.0062,7.0062,89164.0
2015-10-01 10:00:00,9.12,9.13,9.09,9.11,332332.0,7.0139,7.0215,6.9908,7.0062,332332.0
2015-10-01 10:10:00,9.11,9.11,9.08,9.08,220924.0,7.0062,7.0062,6.9831,6.9831,220924.0
2015-10-01 10:20:00,9.08,9.09,9.06,9.08,272784.0,6.9831,6.9908,6.9677,6.9831,272784.0
2015-10-01 10:30:00,9.08,9.08,9.02,9.03,400228.0,6.9831,6.9831,6.937,6.9446,400228.0
2015-10-01 10:40:00,9.03,9.04,9.0,9.0,412992.0,6.9446,6.9523,6.9216,6.9216,412992.0
2015-10-01 10:50:00,9.0,9.02,8.99,9.01,370180.0,6.9216,6.937,6.9139,6.9293,370180.0
2015-10-01 11:00:00,9.0,9.01,8.99,9.0,200404.0,6.9216,6.9293,6.9139,6.9216,200404.0
2015-10-01 11:10:00,9.0,9.01,8.99,8.99,233488.0,6.9216,6.9293,6.9139,6.9139,233488.0
2015-10-01 11:20:00,8.99,9.0,8.97,8.99,236180.0,6.9139,6.9216,6.8985,6.9139,236180.0
2015-10-01 11:30:00,8.99,8.99,8.97,8.99,412288.0,6.9139,6.9139,6.8985,6.9139,412288.0
2015-10-01 11:40:00,8.99,8.99,8.95,8.96,219912.0,6.9139,6.9139,6.8831,6.8908,219912.0
2015-10-01 11:50:00,8.96,8.96,8.93,8.93,221088.0,6.8908,6.8908,6.8677,6.8677,221088.0
2015-10-01 12:00:00,8.93,8.93,8.88,8.89,413852.0,6.8677,6.8677,6.8293,6.837,413852.0
2015-10-01 12:10:00,8.89,8.89,8.86,8.86,529472.0,6.837,6.837,6.8139,6.8139,529472.0
2015-10-01 12:20:00,8.86,8.87,8.85,8.86,541504.0,6.8139,6.8216,6.8062,6.8139,541504.0
2015-10-01 12:30:00,8.86,8.88,8.86,8.88,604460.0,6.8139,6.8293,6.8139,6.8293,604460.0
2015-10-01 12:40:00,8.88,8.88,8.81,8.82,748748.0,6.8293,6.8293,6.7754,6.7831,748748.0
2015-10-01 12:50:00,8.83,8.84,8.82,8.83,358928.0,6.7908,6.7985,6.7831,6.7908,358928.0
2015-10-01 13:00:00,8.83,8.83,8.81,8.82,187516.0,6.7908,6.7908,6.7754,6.7831,187516.0
2015-10-01 13:10:00,8.82,8.82,8.8,8.81,358864.0,6.7831,6.7831,6.7678,6.7754,358864.0
2015-10-01 13:20:00,8.81,8.81,8.79,8.8,236984.0,6.7754,6.7754,6.7601,6.7678,236984.0
2015-10-01 13:30:00,8.8,8.85,8.8,8.85,240724.0,6.7678,6.8062,6.7678,6.8062,240724.0
2015-10-01 13:40:00,8.85,8.87,8.85,8.87,162104.0,6.8062,6.8216,6.8062,6.8216,162104.0
2015-10-01 13:50:00,8.87,8.9,8.86,8.89,394648.0,6.8216,6.8447,6.8139,6.837,394648.0
2015-10-01 14:00:00,8.89,8.93,8.88,8.92,225396.0,6.837,6.8677,6.8293,6.86,225396.0
2015-10-01 14:10:00,8.93,8.94,8.92,8.93,845732.0,6.8677,6.8754,6.86,6.8677,845732.0
2015-10-01 14:20:00,8.93,8.93,8.92,8.92,371012.0,6.8677,6.8677,6.86,6.86,371012.0
2015-10-01 14:30:00,8.92,8.93,8.88,8.88,779624.0,6.86,6.8677,6.8293,6.8293,779624.0
2015-10-01 14:40:00,8.88,8.89,8.86,8.86,393704.0,6.8293,6.837,6.8139,6.8139,393704.0
2015-10-01 14:50:00,8.86,8.91,8.86,8.88,282056.0,6.8139,6.8524,6.8139,6.8293,282056.0
2015-10-01 15:00:00,8.89,8.89,8.86,8.87,293232.0,6.837,6.837,6.8139,6.8216,293232.0
2015-10-01 15:10:00,8.87,8.9,8.87,8.89,630528.0,6.8216,6.8447,6.8216,6.837,630528.0
2015-10-01 15:20:00,8.9,8.9,8.87,8.88,269700.0,6.8447,6.8447,6.8216,6.8293,269700.0
2015-10-01 15:30:00,8.88,8.88,8.84,8.84,379400.0,6.8293,6.8293,6.7985,6.7985,379400.0
2015-10-01 15:40:00,8.84,8.87,8.83,8.86,484432.0,6.7985,6.8216,6.7908,6.8139,484432.0
2015-10-01 15:50:00,8.86,8.88,8.85,8.88,1211924.0,6.8139,6.8293,6.8062,6.8293,1211924.0
2015-10-02 09:30:00,8.75,8.82,8.69,8.69,648668.0,6.7293,6.7831,6.6832,6.6832,648668.0
2015-10-02 09:40:00,8.7,8.7,8.66,8.66,824596.0,6.6909,6.6909,6.6601,6.6601,824596.0
2015-10-02 09:50:00,8.66,8.68,8.62,8.66,619124.0,6.6601,6.6755,6.6293,6.6601,619124.0
2015-10-02 10:00:00,8.66,8.67,8.64,8.66,312888.0,6.6601,6.6678,6.6447,6.6601,312888.0
2015-10-02 10:10:00,8.66,8.67,8.63,8.63,659344.0,6.6601,6.6678,6.637,6.637,659344.0
2015-10-02 10:20:00,8.63,8.65,8.61,8.61,725696.0,6.637,6.6524,6.6216,6.6216,725696.0
2015-10-02 10:30:00,8.62,8.65,8.61,8.65,249112.0,6.6293,6.6524,6.6216,6.6524,249112.0
2015-10-02 10:40:00,8.65,8.65,8.63,8.65,374688.0,6.6524,6.6524,6.637,6.6524,374688.0
2015-10-02 10:50:00,8.65,8.69,8.64,8.68,416108.0,6.6524,6.6832,6.6447,6.6755,416108.0
2015-10-02 11:00:00,8.68,8.73,8.68,8.72,746404.0,6.6755,6.7139,6.6755,6.7062,746404.0
2015-10-02 11:10:00,8.72,8.73,8.71,8.72,495188.0,6.7062,6.7139,6.6985,6.7062,495188.0
2015-10-02 11:20:00,8.72,8.74,8.71,8.74,227868.0,6.7062,6.7216,6.6985,6.7216,227868.0
2015-10-02 11:30:00,8.74,8.75,8.73,8.73,499684.0,6.7216,6.7293,6.7139,6.7139,499684.0
2015-10-02 11:40:00,8.73,8.75,8.72,8.74,384892.0,6.7139,6.7293,6.7062,6.7216,384892.0
2015-10-02 11:50:00,8.74,8.76,8.73,8.73,730128.0,6.7216,6.737,6.7139,6.7139,730128.0
2015-10-02 12:00:00,8.73,8.76,8.73,8.75,553384.0,6.7139,6.737,6.7139,6.7293,553384.0
2015-10-02 12:10:00,8.75,8.81,8.74,8.81,322888.0,6.7293,6.7754,6.7216,6.7754,322888.0
2015-10-02 12:20:00,8.81,8.84,8.8,8.82,235488.0,6.7754,6.7985,6.7678,6.7831,235488.0
2015-10-02 12:30:00,8.82,8.86,8.82,8.82,192812.0,6.7831,6.8139,6.7831,6.7831,192812.0
2015-10-02 12:40:00,8.82,8.83,8.81,8.83,325824.0,6.7831,6.7908,6.7754,6.7908,325824.0
2015-10-02 12:50:00,8.82,8.87,8.82,8.86,208396.0,6.7831,6.8216,6.7831,6.8139,208396.0
2015-10-02 13:00:00,8.86,8.91,8.85,8.91,514524.0,6.8139,6.8524,6.8062,6.8524,514524.0
2015-10-02 13:10:00,8.9,8.94,8.9,8.94,230472.0,6.8447,6.8754,6.8447,6.8754,230472.0
2015-10-02 13:20:00,8.94,8.96,8.93,8.94,494324.0,6.8754,6.8908,6.8677,6.8754,494324.0
2015-10-02 13:30:00,8.94,8.94,8.9,8.9,210568.0,6.8754,6.8754,6.8447,6.8447,210568.0
2015-10-02 13:40:00,8.9,8.93,8.9,8.92,161164.0,6.8447,6.8677,6.8447,6.86,161164.0
2015-10-02 13:50:00,8.92,8.93,8.9,8.9,195020.0,6.86,6.8677,6.8447,6.8447,195020.0
2015-10-02 14:00:00,8.91,8.94,8.9,8.94,154024.0,6.8524,6.8754,6.8447,6.8754,154024.0
2015-10-02 14:10:00,8.94,8.94,8.91,8.91,415748.0,6.8754,6.8754,6.8524,6.8524,415748.0
2015-10-02 14:20:00,8.91,8.94,8.91,8.93,173724.0,6.8524,6.8754,6.8524,6.8677,173724.0
2015-10-02 14:30:00,8.93,8.93,8.92,8.92,101832.0,6.8677,6.8677,6.86,6.86,101832.0
2015-10-02 14:40:00,8.92,8.93,8.91,8.91,117980.0,6.86,6.8677,6.8524,6.8524,117980.0
2015-10-02 14:50:00,8.9,8.91,8.88,8.88,205768.0,6.8447,6.8524,6.8293,6.8293,205768.0
2015-10-02 15:00:00,8.88,8.89,8.86,8.88,690316.0,6.8293,6.837,6.8139,6.8293,690316.0
2015-10-02 15:10:00,8.88,8.92,8.88,8.92,209776.0,6.8293,6.86,6.8293,6.86,209776.0
2015-10-02 15:20:00,8.92,8.95,8.92,8.95,204412.0,6.86,6.8831,6.86,6.8831,204412.0
2015-10-02 15:30:00,8.95,8.97,8.95,8.97,392168.0,6.8831,6.8985,6.8831,6.8985,392168.0
2015-10-02 15:40:00,8.96,8.98,8.96,8.98,345560.0,6.8908,6.9062,6.8908,6.9062,345560.0
2015-10-02 15:50:00,8.98,9.0,8.98,8.99,828160.0,6.9062,6.9216,6.9062,6.9139,828160.0
2015-10-05 09:30:00,9.03,9.09,9.02,9.08,392740.0,6.9446,6.9908,6.937,6.9831,392740.0
2015-10-05 09:40:00,9.08,9.1,9.06,9.08,239148.0,6.9831,6.9985,6.9677,6.9831,239148.0
2015-10-05 09:50:00,9.08,9.08,9.04,9.05,187008.0,6.9831,6.9831,6.9523,6.96,187008.0
2015-10-05 10:00:00,9.05,9.06,9.03,9.06,170724.0,6.96,6.9677,6.9446,6.9677,170724.0
2015-10-05 10:10:00,9.06,9.09,9.06,9.07,316316.0,6.9677,6.9908,6.9677,6.9754,316316.0
2015-10-05 10:20:00,9.07,9.11,9.07,9.1,193444.0,6.9754,7.0062,6.9754,6.9985,193444.0
2015-10-05 10:30:00,9.1,9.13,9.1,9.12,308132.0,6.9985,7.0215,6.9985,7.0139,308132.0
2015-10-05 10:40:00,9.12,9.13,9.11,9.12,317396.0,7.0139,7.0215,7.0062,7.0139,317396.0
2015-10-05 10:50:00,9.13,9.15,9.12,9.14,214740.0,7.0215,7.0369,7.0139,7.0292,214740.0
2015-10-05 11:00:00,9.14,9.15,9.12,9.13,149560.0,7.0292,7.0369,7.0139,7.0215,149560.0
2015-10-05 11:10:00,9.13,9.13,9.12,9.12,125280.0,7.0215,7.0215,7.0139,7.0139,125280.0
2015-10-05 11:20:00,9.12,9.16,9.12,9.15,185608.0,7.0139,7.0446,7.0139,7.0369,185608.0
2015-10-05 11:30:00,9.15,9.16,9.13,9.13,129220.0,7.0369,7.0446,7.0215,7.0215,129220.0
2015-10-05 11:40:00,9.13,9.13,9.12,9.13,155268.0,7.0215,7.0215,7.0139,7.0215,155268.0
2015-10-05 11:50:00,9.13,9.14,9.13,9.14,59660.0,7.0215,7.0292,7.0215,7.0292,59660.0
2015-10-05 12:00:00,9.14,9.14,9.12,9.12,139104.0,7.0292,7.0292,7.0139,7.0139,139104.0
2015-10-05 12:10:00,9.12,9.13,9.11,9.12,91576.0,7.0139,7.0215,7.0062,7.0139,91576.0
2015-10-05 12:20:00,9.12,9.13,9.11,9.13,70020.0,7.0139,7.0215,7.0062,7.0215,70020.0
2015-10-05 12:30:00,9.13,9.15,9.13,9.15,71444.0,7.0215,7.0369,7.0215,7.0369,71444.0
2015-10-05 12:40:00,9.15,9.16,9.14,9.15,94952.0,7.0369,7.0446,7.0292,7.0369,94952.0
2015-10-05 12:50:00,9.15,9.16,9.14,9.15,116108.0,7.0369,7.0446,7.0292,7.0369,116108.0
2015-10-05 13:00:00,9.15,9.16,9.15,9.15,110676.0,7.0369,7.0446,7.0369,7.0369,110676.0
2015-10-05 13:10:00,9.15,9.17,9.15,9.16,200412.0,7.0369,7.0523,7.0369,7.0446,200412.0
2015-10-05 13:20:00,9.17,9.17,9.14,9.14,186524.0,7.0523,7.0523,7.0292,7.0292,186524.0
2015-10-05 13:30:00,9.14,9.14,9.12,9.14,153844.0,7.0292,7.0292,7.0139,7.0292,153844.0
2015-10-05 13:40:00,9.14,9.16,9.12,9.15,269260.0,7.0292,7.0446,7.0139,7.0369,269260.0
2015-10-05 13:50:00,9.15,9.18,9.15,9.17,243164.0,7.0369,7.06,7.0369,7.0523,243164.0
2015-10-05 14:00:00,9.18,9.18,9.16,9.18,148352.0,7.06,7.06,7.0446,7.06,148352.0
2015-10-05 14:10:00,9.18,9.2,9.17,9.19,128768.0,7.06,7.0754,7.0523,7.0677,128768.0
2015-10-05 14:20:00,9.19,9.21,9.19,9.2,143560.0,7.0677,7.0831,7.0677,7.0754,143560.0
2015-10-05 14:30:00,9.2,9.21,9.2,9.21,89844.0,7.0754,7.0831,7.0754,7.0831,89844.0
2015-10-05 14:40:00,9.21,9.21,9.2,9.21,135004.0,7.0831,7.0831,7.0754,7.0831,135004.0
2015-10-05 14:50:00,9.21,9.22,9.2,9.21,170332.0,7.0831,7.0908,7.0754,7.0831,170332.0
2015-10-05 15:00:00,9.21,9.22,9.21,9.22,224108.0,7.0831,7.0908,7.0831,7.0908,224108.0
2015-10-05 15:10:00,9.22,9.22,9.2,9.2,265136.0,7.0908,7.0908,7.0754,7.0754,265136.0
2015-10-05 15:20:00,9.2,9.21,9.19,9.21,151908.0,7.0754,7.0831,7.0677,7.0831,151908.0
2015-10-05 15:30:00,9.2,9.21,9.18,9.19,277252.0,7.0754,7.0831,7.06,7.0677,277252.0
2015-10-05 15:40:00,9.19,9.19,9.18,9.19,255140.0,7.0677,7.0677,7.06,7.0677,255140.0
2015-10-05 15:50:00,9.19,9.21,9.19,9.2,767640.0,7.0677,7.0831,7.0677,7.0754,767640.0
2015-10-06 09:30:00,9.25,9.25,9.15,9.17,341208.0,7.1138,7.1138,7.0369,7.0523,341208.0
2015-10-06 09:40:00,9.17,9.22,9.17,9.19,187440.0,7.0523,7.0908,7.0523,7.0677,187440.0
2015-10-06 09:50:00,9.18,9.2,9.17,9.2,151280.0,7.06,7.0754,7.0523,7.0754,151280.0
2015-10-06 10:00:00,9.2,9.2,9.18,9.2,190476.0,7.0754,7.0754,7.06,7.0754,190476.0
2015-10-06 10:10:00,9.2,9.21,9.17,9.17,104796.0,7.0754,7.0831,7.0523,7.0523,104796.0
2015-10-06 10:20:00,9.17,9.2,9.16,9.17,238348.0,7.0523,7.0754,7.0446,7.0523,238348.0
2015-10-06 10:30:00,9.17,9.19,9.17,9.19,172432.0,7.0523,7.0677,7.0523,7.0677,172432.0
2015-10-06 10:40:00,9.19,9.21,9.18,9.2,162700.0,7.0677,7.0831,7.06,7.0754,162700.0
2015-10-06 10:50:00,9.2,9.21,9.18,9.19,137064.0,7.0754,7.0831,7.06,7.0677,137064.0
2015-10-06 11:00:00,9.19,9.21,9.19,9.21,70196.0,7.0677,7.0831,7.0677,7.0831,70196.0
2015-10-06 11:10:00,9.21,9.24,9.2,9.24,162568.0,7.0831,7.1061,7.0754,7.1061,162568.0
2015-10-06 11:20:00,9.24,9.24,9.22,9.23,249648.0,7.1061,7.1061,7.0908,7.0985,249648.0
2015-10-06 11:30:00,9.23,9.26,9.22,9.25,411092.0,7.0985,7.1215,7.0908,7.1138,411092.0
2015-10-06 11:40:00,9.25,9.26,9.24,9.25,195016.0,7.1138,7.1215,7.1061,7.1138,195016.0
2015-10-06 11:50:00,9.25,9.26,9.25,9.26,231976.0,7.1138,7.1215,7.1138,7.1215,231976.0
2015-10-06 12:00:00,9.26,9.28,9.26,9.28,228324.0,7.1215,7.1369,7.1215,7.1369,228324.0
2015-10-06 12:10:00,9.28,9.29,9.26,9.26,226052.0,7.1369,7.1446,7.1215,7.1215,226052.0
2015-10-06 12:20:00,9.26,9.26,9.25,9.25,146972.0,7.1215,7.1215,7.1138,7.1138,146972.0
2015-10-06 12:30:00,9.25,9.26,9.24,9.24,124740.0,7.1138,7.1215,7.1061,7.1061,124740.0
2015-10-06 12:40:00,9.24,9.27,9.23,9.26,200364.0,7.1061,7.1292,7.0985,7.1215,200364.0
2015-10-06 12:50:00,9.27,9.28,9.26,9.28,98960.0,7.1292,7.1369,7.1215,7.1369,98960.0
2015-10-06 13:00:00,9.28,9.28,9.27,9.28,86140.0,7.1369,7.1369,7.1292,7.1369,86140.0
2015-10-06 13:10:00,9.28,9.28,9.27,9.28,184888.0,7.1369,7.1369,7.1292,7.1369,184888.0
2015-10-06 13:20:00,9.27,9.29,9.27,9.28,201052.0,7.1292,7.1446,7.1292,7.1369,201052.0
2015-10-06 13:30:00,9.28,9.28,9.27,9.27,240500.0,7.1369,7.1369,7.1292,7.1292,240500.0
2015-10-06 13:40:00,9.27,9.27,9.26,9.27,138216.0,7.1292,7.1292,7.1215,7.1292,138216.0
2015-10-06 13:50:00,9.27,9.28,9.26,9.27,171976.0,7.1292,7.1369,7.1215,7.1292,171976.0
2015-10-06 14:00:00,9.27,9.27,9.26,9.26,72936.0,7.1292,7.1292,7.1215,7.1215,72936.0
2015-10-06 14:10:00,9.26,9.29,9.26,9.28,160016.0,7.1215,7.1446,7.1215,7.1369,160016.0
2015-10-06 14:20:00,9.28,9.29,9.28,9.29,158372.0,7.1369,7.1446,7.1369,7.1446,158372.0
2015-10-06 14:30:00,9.29,9.3,9.29,9.3,95124.0,7.1446,7.1523,7.1446,7.1523,95124.0
2015-10-06 14:40:00,9.3,9.3,9.28,9.3,234300.0,7.1523,7.1523,7.1369,7.1523,234300.0
2015-10-06 14:50:00,9.3,9.3,9.26,9.27,107344.0,7.1523,7.1523,7.1215,7.1292,107344.0
2015-10-06 15:00:00,9.26,9.27,9.25,9.26,201680.0,7.1215,7.1292,7.1138,7.1215,201680.0
2015-10-06 15:10:00,9.26,9.26,9.24,9.26,230956.0,7.1215,7.1215,7.1061,7.1215,230956.0
2015-10-06 15:20:00,9.26,9.27,9.25,9.27,277572.0,7.1215,7.1292,7.1138,7.1292,277572.0
2015-10-06 15:30:00,9.27,9.27,9.26,9.27,275508.0,7.1292,7.1292,7.1215,7.1292,275508.0
2015-10-06 15:40:00,9.27,9.27,9.25,9.25,330016.0,7.1292,7.1292,7.1138,7.1138,330016.0
2015-10-06 15:50:00,9.26,9.28,9.25,9.27,649296.0,7.1215,7.1369,7.1138,7.1292,649296.0
2015-10-07 09:30:00,9.31,9.46,9.31,9.44,313088.0,7.16,7.2753,7.16,7.26,313088.0
2015-10-07 09:40:00,9.44,9.51,9.44,9.5,516848.0,7.26,7.3138,7.26,7.3061,516848.0
2015-10-07 09:50:00,9.5,9.51,9.44,9.48,296676.0,7.3061,7.3138,7.26,7.2907,296676.0
2015-10-07 10:00:00,9.49,9.5,9.47,9.48,238320.0,7.2984,7.3061,7.283,7.2907,238320.0
2015-10-07 10:10:00,9.48,9.52,9.48,9.49,644596.0,7.2907,7.3215,7.2907,7.2984,644596.0
2015-10-07 10:20:00,9.49,9.51,9.47,9.49,217724.0,7.2984,7.3138,7.283,7.2984,217724.0
2015-10-07 10:30:00,9.49,9.5,9.47,9.48,475648.0,7.2984,7.3061,7.283,7.2907,475648.0
2015-10-07 10:40:00,9.47,9.48,9.44,9.45,702904.0,7.283,7.2907,7.26,7.2676,702904.0
2015-10-07 10:50:00,9.45,9.47,9.42,9.47,313104.0,7.2676,7.283,7.2446,7.283,313104.0
2015-10-07 11:00:00,9.47,9.49,9.43,9.44,500244.0,7.283,7.2984,7.2523,7.26,500244.0
2015-10-07 11:10:00,9.45,9.45,9.4,9.42,298824.0,7.2676,7.2676,7.2292,7.2446,298824.0
2015-10-07 11:20:00,9.42,9.42,9.39,9.4,291332.0,7.2446,7.2446,7.2215,7.2292,291332.0
2015-10-07 11:30:00,9.4,9.44,9.38,9.44,220360.0,7.2292,7.26,7.2138,7.26,220360.0
2015-10-07 11:40:00,9.43,9.44,9.41,9.43,218956.0,7.2523,7.26,7.2369,7.2523,218956.0
2015-10-07 11:50:00,9.42,9.47,9.42,9.47,282448.0,7.2446,7.283,7.2446,7.283,282448.0
2015-10-07 12:00:00,9.47,9.47,9.44,9.45,260900.0,7.283,7.283,7.26,7.2676,260900.0
2015-10-07 12:10:00,9.45,9.48,9.44,9.48,427160.0,7.2676,7.2907,7.26,7.2907,427160.0
2015-10-07 12:20:00,9.48,9.48,9.41,9.43,131472.0,7.2907,7.2907,7.2369,7.2523,131472.0
2015-10-07 12:30:00,9.43,9.44,9.42,9.43,240656.0,7.2523,7.26,7.2446,7.2523,240656.0
2015-10-07 12:40:00,9.43,9.45,9.41,9.43,428716.0,7.2523,7.2676,7.2369,7.2523,428716.0
2015-10-07 12:50:00,9.43,9.43,9.4,9.4,157824.0,7.2523,7.2523,7.2292,7.2292,157824.0
2015-10-07 13:00:00,9.4,9.44,9.4,9.44,177260.0,7.2292,7.26,7.2292,7.26,177260.0
2015-10-07 13:10:00,9.44,9.45,9.43,9.44,128356.0,7.26,7.2676,7.2523,7.26,128356.0
2015-10-07 13:20:00,9.44,9.46,9.44,9.46,192824.0,7.26,7.2753,7.26,7.2753,192824.0
2015-10-07 13:30:00,9.46,9.49,9.46,9.47,212880.0,7.2753,7.2984,7.2753,7.283,212880.0
2015-10-07 13:40:00,9.47,9.5,9.47,9.49,482384.0,7.283,7.3061,7.283,7.2984,482384.0
2015-10-07 13:50:00,9.49,9.49,9.47,9.49,483412.0,7.2984,7.2984,7.283,7.2984,483412.0
2015-10-07 14:00:00,9.49,9.52,9.48,9.51,528216.0,7.2984,7.3215,7.2907,7.3138,528216.0
2015-10-07 14:10:00,9.51,9.51,9.49,9.49,384204.0,7.3138,7.3138,7.2984,7.2984,384204.0
2015-10-07 14:20:00,9.49,9.5,9.47,9.49,386392.0,7.2984,7.3061,7.283,7.2984,386392.0
2015-10-07 14:30:00,9.49,9.51,9.49,9.51,288264.0,7.2984,7.3138,7.2984,7.3138,288264.0
2015-10-07 14:40:00,9.51,9.52,9.49,9.5,429548.0,7.3138,7.3215,7.2984,7.3061,429548.0
2015-10-07 14:50:00,9.5,9.51,9.48,9.5,331692.0,7.3061,7.3138,7.2907,7.3061,331692.0
2015-10-07 15:00:00,9.49,9.5,9.47,9.48,368580.0,7.2984,7.3061,7.283,7.2907,368580.0
2015-10-07 15:10:00,9.48,9.52,9.48,9.51,628600.0,7.2907,7.3215,7.2907,7.3138,628600.0
2015-10-07 15:20:00,9.51,9.51,9.49,9.49,442604.0,7.3138,7.3138,7.2984,7.2984,442604.0
2015-10-07 15:30:00,9.49,9.51,9.49,9.49,556276.0,7.2984,7.3138,7.2984,7.2984,556276.0
2015-10-07 15:40:00,9.49,9.51,9.49,9.49,616796.0,7.2984,7.3138,7.2984,7.2984,616796.0
2015-10-07 15:50:00,9.49,9.51,9.49,9.51,1048616.0,7.2984,7.3138,7.2984,7.3138,1048616.0
2015-10-08 09:30:00,9.43,9.51,9.14,9.5,222084.0,7.2523,7.3138,7.0292,7.3061,222084.0
2015-10-08 09:40:00,9.5,9.55,9.49,9.54,284780.0,7.3061,7.3446,7.2984,7.3369,284780.0
2015-10-08 09:50:00,9.53,9.56,9.53,9.55,273072.0,7.3292,7.3522,7.3292,7.3446,273072.0
2015-10-08 10:00:00,9.55,9.59,9.55,9.58,347836.0,7.3446,7.3753,7.3446,7.3676,347836.0
2015-10-08 10:10:00,9.58,9.58,9.54,9.54,599832.0,7.3676,7.3676,7.3369,7.3369,599832.0
2015-10-08 10:20:00,9.54,9.57,9.54,9.56,339052.0,7.3369,7.3599,7.3369,7.3522,339052.0
2015-10-08 10:30:00,9.56,9.59,9.56,9.58,163732.0,7.3522,7.3753,7.3522,7.3676,163732.0
2015-10-08 10:40:00,9.59,9.59,9.58,9.59,566912.0,7.3753,7.3753,7.3676,7.3753,566912.0
2015-10-08 10:50:00,9.59,9.61,9.59,9.6,703688.0,7.3753,7.3907,7.3753,7.383,703688.0
2015-10-08 11:00:00,9.6,9.61,9.59,9.6,281216.0,7.383,7.3907,7.3753,7.383,281216.0
2015-10-08 11:10:00,9.59,9.6,9.57,9.58,156968.0,7.3753,7.383,7.3599,7.3676,156968.0
2015-10-08 11:20:00,9.58,9.6,9.57,9.6,197288.0,7.3676,7.383,7.3599,7.383,197288.0
2015-10-08 11:30:00,9.6,9.6,9.58,9.59,85656.0,7.383,7.383,7.3676,7.3753,85656.0
2015-10-08 11:40:00,9.59,9.59,9.58,9.59,125720.0,7.3753,7.3753,7.3676,7.3753,125720.0
2015-10-08 11:50:00,9.59,9.6,9.58,9.6,400660.0,7.3753,7.383,7.3676,7.383,400660.0
2015-10-08 12:00:00,9.6,9.61,9.6,9.61,226456.0,7.383,7.3907,7.383,7.3907,226456.0
2015-10-08 12:10:00,9.61,9.63,9.61,9.62,223884.0,7.3907,7.4061,7.3907,7.3984,223884.0
2015-10-08 12:20:00,9.62,9.63,9.59,9.6,341768.0,7.3984,7.4061,7.3753,7.383,341768.0
2015-10-08 12:30:00,9.6,9.62,9.6,9.62,178704.0,7.383,7.3984,7.383,7.3984,178704.0
2015-10-08 12:40:00,9.62,9.63,9.6,9.6,388060.0,7.3984,7.4061,7.383,7.383,388060.0
2015-10-08 12:50:00,9.6,9.61,9.6,9.61,164692.0,7.383,7.3907,7.383,7.3907,164692.0
2015-10-08 13:00:00,9.61,9.61,9.6,9.6,140304.0,7.3907,7.3907,7.383,7.383,140304.0
2015-10-08 13:10:00,9.6,9.6,9.59,9.6,97324.0,7.383,7.383,7.3753,7.383,97324.0
2015-10-08 13:20:00,9.6,9.61,9.59,9.6,150408.0,7.383,7.3907,7.3753,7.383,150408.0
2015-10-08 13:30:00,9.6,9.6,9.59,9.59,114592.0,7.383,7.383,7.3753,7.3753,114592.0
2015-10-08 13:40:00,9.59,9.61,9.59,9.6,120672.0,7.3753,7.3907,7.3753,7.383,120672.0
2015-10-08 13:50:00,9.6,9.61,9.6,9.61,155848.0,7.383,7.3907,7.383,7.3907,155848.0
2015-10-08 14:00:00,9.61,9.66,9.6,9.64,340588.0,7.3907,7.4292,7.383,7.4138,340588.0
2015-10-08 14:10:00,9.64,9.66,9.6,9.62,501260.0,7.4138,7.4292,7.383,7.3984,501260.0
2015-10-08 14:20:00,9.62,9.63,9.61,9.62,231748.0,7.3984,7.4061,7.3907,7.3984,231748.0
2015-10-08 14:30:00,9.62,9.67,9.62,9.67,612284.0,7.3984,7.4368,7.3984,7.4368,612284.0
2015-10-08 14:40:00,9.67,9.69,9.65,9.68,370328.0,7.4368,7.4522,7.4215,7.4445,370328.0
2015-10-08 14:50:00,9.68,9.73,9.68,9.72,569964.0,7.4445,7.483,7.4445,7.4753,569964.0
2015-10-08 15:00:00,9.72,9.77,9.72,9.76,572604.0,7.4753,7.5137,7.4753,7.5061,572604.0
2015-10-08 15:10:00,9.76,9.76,9.75,9.75,618756.0,7.5061,7.5061,7.4984,7.4984,618756.0
2015-10-08 15:20:00,9.75,9.76,9.75,9.75,779840.0,7.4984,7.5061,7.4984,7.4984,779840.0
2015-10-08 15:30:00,9.75,9.75,9.71,9.72,625932.0,7.4984,7.4984,7.4676,7.4753,625932.0
2015-10-08 15:40:00,9.72,9.76,9.72,9.75,931052.0,7.4753,7.5061,7.4753,7.4984,931052.0
2015-10-08 15:50:00,9.75,9.77,9.75,9.76,1511360.0,7.4984,7.5137,7.4984,7.5061,1511360.0
2015-10-09 09:30:00,9.74,9.81,9.71,9.78,682452.0,7.4907,7.5445,7.4676,7.5214,682452.0
2015-10-09 09:40:00,9.79,9.8,9.77,9.79,389572.0,7.5291,7.5368,7.5137,7.5291,389572.0
2015-10-09 09:50:00,9.79,9.81,9.74,9.75,512984.0,7.5291,7.5445,7.4907,7.4984,512984.0
2015-10-09 10:00:00,9.74,9.75,9.68,9.68,435052.0,7.4907,7.4984,7.4445,7.4445,435052.0
2015-10-09 10:10:00,9.68,9.71,9.66,9.71,232344.0,7.4445,7.4676,7.4292,7.4676,232344.0
2015-10-09 10:20:00,9.71,9.74,9.71,9.72,601464.0,7.4676,7.4907,7.4676,7.4753,601464.0
2015-10-09 10:30:00,9.72,9.79,9.72,9.76,439284.0,7.4753,7.5291,7.4753,7.5061,439284.0
2015-10-09 10:40:00,9.76,9.8,9.75,9.78,503740.0,7.5061,7.5368,7.4984,7.5214,503740.0
2015-10-09 10:50:00,9.78,9.83,9.77,9.83,462564.0,7.5214,7.5599,7.5137,7.5599,462564.0
2015-10-09 11:00:00,9.83,9.84,9.8,9.83,373684.0,7.5599,7.5676,7.5368,7.5599,373684.0
2015-10-09 11:10:00,9.83,9.83,9.78,9.79,288256.0,7.5599,7.5599,7.5214,7.5291,288256.0
2015-10-09 11:20:00,9.79,9.83,9.79,9.83,528284.0,7.5291,7.5599,7.5291,7.5599,528284.0
2015-10-09 11:30:00,9.83,9.85,9.79,9.8,344192.0,7.5599,7.5753,7.5291,7.5368,344192.0
2015-10-09 11:40:00,9.8,9.8,9.77,9.8,124292.0,7.5368,7.5368,7.5137,7.5368,124292.0
2015-10-09 11:50:00,9.8,9.8,9.78,9.78,127560.0,7.5368,7.5368,7.5214,7.5214,127560.0
2015-10-09 12:00:00,9.78,9.78,9.76,9.77,87768.0,7.5214,7.5214,7.5061,7.5137,87768.0
2015-10-09 12:10:00,9.76,9.76,9.73,9.74,339560.0,7.5061,7.5061,7.483,7.4907,339560.0
2015-10-09 12:20:00,9.74,9.76,9.74,9.76,91032.0,7.4907,7.5061,7.4907,7.5061,91032.0
2015-10-09 12:30:00,9.76,9.76,9.74,9.75,214652.0,7.5061,7.5061,7.4907,7.4984,214652.0
2015-10-09 12:40:00,9.75,9.76,9.74,9.76,185408.0,7.4984,7.5061,7.4907,7.5061,185408.0
2015-10-09 12:50:00,9.75,9.76,9.74,9.74,113020.0,7.4984,7.5061,7.4907,7.4907,113020.0
2015-10-09 13:00:00,9.74,9.75,9.74,9.74,81644.0,7.4907,7.4984,7.4907,7.4907,81644.0
2015-10-09 13:10:00,9.73,9.74,9.72,9.74,92200.0,7.483,7.4907,7.4753,7.4907,92200.0
2015-10-09 13:20:00,9.73,9.74,9.72,9.74,116452.0,7.483,7.4907,7.4753,7.4907,116452.0
2015-10-09 13:30:00,9.73,9.73,9.72,9.72,112764.0,7.483,7.483,7.4753,7.4753,112764.0
2015-10-09 13:40:00,9.72,9.74,9.72,9.74,149356.0,7.4753,7.4907,7.4753,7.4907,149356.0
2015-10-09 13:50:00,9.73,9.75,9.73,9.74,190600.0,7.483,7.4984,7.483,7.4907,190600.0
2015-10-09 14:00:00,9.74,9.74,9.73,9.74,137236.0,7.4907,7.4907,7.483,7.4907,137236.0
2015-10-09 14:10:00,9.74,9.74,9.72,9.72,103204.0,7.4907,7.4907,7.4753,7.4753,103204.0
2015-10-09 14:20:00,9.73,9.74,9.72,9.74,96000.0,7.483,7.4907,7.4753,7.4907,96000.0
2015-10-09 14:30:00,9.74,9.74,9.72,9.74,95848.0,7.4907,7.4907,7.4753,7.4907,95848.0
2015-10-09 14:40:00,9.74,9.74,9.73,9.74,95156.0,7.4907,7.4907,7.483,7.4907,95156.0
2015-10-09 14:50:00,9.74,9.75,9.73,9.73,269516.0,7.4907,7.4984,7.483,7.483,269516.0
2015-10-09 15:00:00,9.73,9.73,9.7,9.71,191268.0,7.483,7.483,7.4599,7.4676,191268.0
2015-10-09 15:10:00,9.71,9.72,9.71,9.72,264964.0,7.4676,7.4753,7.4676,7.4753,264964.0
2015-10-09 15:20:00,9.72,9.72,9.71,9.72,314924.0,7.4753,7.4753,7.4676,7.4753,314924.0
2015-10-09 15:30:00,9.72,9.73,9.72,9.73,272944.0,7.4753,7.483,7.4753,7.483,272944.0
2015-10-09 15:40:00,9.72,9.74,9.72,9.74,584820.0,7.4753,7.4907,7.4753,7.4907,584820.0
2015-10-09 15:50:00,9.74,9.75,9.73,9.74,1593328.0,7.4907,7.4984,7.483,7.4907,1593328.0
2015-10-12 09:30:00,9.73,9.79,9.73,9.74,334512.0,7.483,7.5291,7.483,7.4907,334512.0
2015-10-12 09:40:00,9.74,9.77,9.74,9.75,214656.0,7.4907,7.5137,7.4907,7.4984,214656.0
2015-10-12 09:50:00,9.75,9.75,9.73,9.74,374680.0,7.4984,7.4984,7.483,7.4907,374680.0
2015-10-12 10:00:00,9.74,9.74,9.71,9.73,260492.0,7.4907,7.4907,7.4676,7.483,260492.0
2015-10-12 10:10:00,9.73,9.73,9.7,9.71,157800.0,7.483,7.483,7.4599,7.4676,157800.0
2015-10-12 10:20:00,9.71,9.72,9.69,9.71,214776.0,7.4676,7.4753,7.4522,7.4676,214776.0
2015-10-12 10:30:00,9.71,9.71,9.69,9.69,305948.0,7.4676,7.4676,7.4522,7.4522,305948.0
2015-10-12 10:40:00,9.69,9.7,9.67,9.69,230604.0,7.4522,7.4599,7.4368,7.4522,230604.0
2015-10-12 10:50:00,9.69,9.7,9.65,9.65,237372.0,7.4522,7.4599,7.4215,7.4215,237372.0
2015-10-12 11:00:00,9.65,9.69,9.65,9.69,231084.0,7.4215,7.4522,7.4215,7.4522,231084.0
2015-10-12 11:10:00,9.69,9.69,9.67,9.69,179808.0,7.4522,7.4522,7.4368,7.4522,179808.0
2015-10-12 11:20:00,9.69,9.72,9.69,9.69,208448.0,7.4522,7.4753,7.4522,7.4522,208448.0
2015-10-12 11:30:00,9.69,9.71,9.68,9.69,434732.0,7.4522,7.4676,7.4445,7.4522,434732.0
2015-10-12 11:40:00,9.69,9.71,9.68,9.69,194364.0,7.4522,7.4676,7.4445,7.4522,194364.0
2015-10-12 11:50:00,9.69,9.7,9.67,9.7,164232.0,7.4522,7.4599,7.4368,7.4599,164232.0
2015-10-12 12:00:00,9.69,9.7,9.68,9.7,159056.0,7.4522,7.4599,7.4445,7.4599,159056.0
2015-10-12 12:10:00,9.7,9.72,9.7,9.72,112620.0,7.4599,7.4753,7.4599,7.4753,112620.0
2015-10-12 12:20:00,9.72,9.73,9.71,9.72,92136.0,7.4753,7.483,7.4676,7.4753,92136.0
2015-10-12 12:30:00,9.72,9.73,9.71,9.71,155108.0,7.4753,7.483,7.4676,7.4676,155108.0
2015-10-12 12:40:00,9.71,9.72,9.71,9.72,134896.0,7.4676,7.4753,7.4676,7.4753,134896.0
2015-10-12 12:50:00,9.72,9.73,9.72,9.73,159344.0,7.4753,7.483,7.4753,7.483,159344.0
2015-10-12 13:00:00,9.73,9.73,9.72,9.72,157340.0,7.483,7.483,7.4753,7.4753,157340.0
2015-10-12 13:10:00,9.72,9.74,9.72,9.74,320696.0,7.4753,7.4907,7.4753,7.4907,320696.0
2015-10-12 13:20:00,9.74,9.75,9.74,9.74,223612.0,7.4907,7.4984,7.4907,7.4907,223612.0
2015-10-12 13:30:00,9.74,9.74,9.72,9.73,210196.0,7.4907,7.4907,7.4753,7.483,210196.0
2015-10-12 13:40:00,9.73,9.74,9.72,9.74,143040.0,7.483,7.4907,7.4753,7.4907,143040.0
2015-10-12 13:50:00,9.74,9.74,9.7,9.71,197300.0,7.4907,7.4907,7.4599,7.4676,197300.0
2015-10-12 14:00:00,9.71,9.73,9.71,9.73,165712.0,7.4676,7.483,7.4676,7.483,165712.0
2015-10-12 14:10:00,9.73,9.73,9.72,9.72,138372.0,7.483,7.483,7.4753,7.4753,138372.0
2015-10-12 14:20:00,9.72,9.73,9.71,9.71,142808.0,7.4753,7.483,7.4676,7.4676,142808.0
2015-10-12 14:30:00,9.71,9.71,9.67,9.67,306820.0,7.4676,7.4676,7.4368,7.4368,306820.0
2015-10-12 14:40:00,9.67,9.69,9.67,9.69,556008.0,7.4368,7.4522,7.4368,7.4522,556008.0
2015-10-12 14:50:00,9.69,9.7,9.67,9.67,605612.0,7.4522,7.4599,7.4368,7.4368,605612.0
2015-10-12 15:00:00,9.67,9.69,9.66,9.69,594456.0,7.4368,7.4522,7.4292,7.4522,594456.0
2015-10-12 15:10:00,9.68,9.7,9.68,9.69,332340.0,7.4445,7.4599,7.4445,7.4522,332340.0
2015-10-12 15:20:00,9.69,9.69,9.67,9.67,393356.0,7.4522,7.4522,7.4368,7.4368,393356.0
2015-10-12 15:30:00,9.67,9.72,9.67,9.71,562272.0,7.4368,7.4753,7.4368,7.4676,562272.0
2015-10-12 15:40:00,9.71,9.71,9.69,9.69,668920.0,7.4676,7.4676,7.4522,7.4522,668920.0
2015-10-12 15:50:00,9.69,9.71,9.65,9.7,1901060.0,7.4522,7.4676,7.4215,7.4599,1901060.0
2015-10-13 09:30:00,9.55,9.63,9.31,9.39,1691096.0,7.3446,7.4061,7.16,7.2215,1691096.0
2015-10-13 09:40:00,9.39,9.43,9.35,9.41,1512116.0,7.2215,7.2523,7.1907,7.2369,1512116.0
2015-10-13 09:50:00,9.4,9.5,9.37,9.43,820800.0,7.2292,7.3061,7.2061,7.2523,820800.0
2015-10-13 10:00:00,9.44,9.52,9.4,9.52,1323400.0,7.26,7.3215,7.2292,7.3215,1323400.0
2015-10-13 10:10:00,9.52,9.64,9.51,9.63,1720276.0,7.3215,7.4138,7.3138,7.4061,1720276.0
2015-10-13 10:20:00,9.63,9.63,9.5,9.53,1176540.0,7.4061,7.4061,7.3061,7.3292,1176540.0
2015-10-13 10:30:00,9.53,9.61,9.52,9.6,1431604.0,7.3292,7.3907,7.3215,7.383,1431604.0
2015-10-13 10:40:00,9.6,9.66,9.59,9.66,1504100.0,7.383,7.4292,7.3753,7.4292,1504100.0
2015-10-13 10:50:00,9.65,9.68,9.62,9.62,300168.0,7.4215,7.4445,7.3984,7.3984,300168.0
2015-10-13 11:00:00,9.62,9.62,9.57,9.58,929716.0,7.3984,7.3984,7.3599,7.3676,929716.0
2015-10-13 11:10:00,9.58,9.59,9.56,9.58,284076.0,7.3676,7.3753,7.3522,7.3676,284076.0
2015-10-13 11:20:00,9.58,9.59,9.56,9.57,411692.0,7.3676,7.3753,7.3522,7.3599,411692.0
2015-10-13 11:30:00,9.57,9.59,9.55,9.57,291420.0,7.3599,7.3753,7.3446,7.3599,291420.0
2015-10-13 11:40:00,9.57,9.58,9.56,9.58,178672.0,7.3599,7.3676,7.3522,7.3676,178672.0
2015-10-13 11:50:00,9.58,9.62,9.56,9.61,274560.0,7.3676,7.3984,7.3522,7.3907,274560.0
2015-10-13 12:00:00,9.61,9.67,9.6,9.63,469632.0,7.3907,7.4368,7.383,7.4061,469632.0
2015-10-13 12:10:00,9.63,9.7,9.62,9.68,623064.0,7.4061,7.4599,7.3984,7.4445,623064.0
2015-10-13 12:20:00,9.68,9.68,9.64,9.65,149400.0,7.4445,7.4445,7.4138,7.4215,149400.0
2015-10-13 12:30:00,9.64,9.64,9.63,9.63,253020.0,7.4138,7.4138,7.4061,7.4061,253020.0
2015-10-13 12:40:00,9.63,9.66,9.63,9.65,178752.0,7.4061,7.4292,7.4061,7.4215,178752.0
2015-10-13 12:50:00,9.65,9.66,9.64,9.65,289528.0,7.4215,7.4292,7.4138,7.4215,289528.0
2015-10-13 13:00:00,9.65,9.65,9.58,9.6,457572.0,7.4215,7.4215,7.3676,7.383,457572.0
2015-10-13 13:10:00,9.6,9.64,9.59,9.6,415156.0,7.383,7.4138,7.3753,7.383,415156.0
2015-10-13 13:20:00,9.6,9.6,9.59,9.6,210124.0,7.383,7.383,7.3753,7.383,210124.0
2015-10-13 13:30:00,9.6,9.6,9.55,9.56,372940.0,7.383,7.383,7.3446,7.3522,372940.0
2015-10-13 13:40:00,9.56,9.62,9.56,9.62,342108.0,7.3522,7.3984,7.3522,7.3984,342108.0
2015-10-13 13:50:00,9.62,9.62,9.58,9.59,234148.0,7.3984,7.3984,7.3676,7.3753,234148.0
2015-10-13 14:00:00,9.59,9.59,9.54,9.55,430236.0,7.3753,7.3753,7.3369,7.3446,430236.0
2015-10-13 14:10:00,9.55,9.56,9.54,9.56,307912.0,7.3446,7.3522,7.3369,7.3522,307912.0
2015-10-13 14:20:00,9.56,9.58,9.55,9.55,347436.0,7.3522,7.3676,7.3446,7.3446,347436.0
2015-10-13 14:30:00,9.55,9.56,9.54,9.55,239608.0,7.3446,7.3522,7.3369,7.3446,239608.0
2015-10-13 14:40:00,9.55,9.55,9.54,9.55,211844.0,7.3446,7.3446,7.3369,7.3446,211844.0
2015-10-13 14:50:00,9.55,9.56,9.55,9.56,340712.0,7.3446,7.3522,7.3446,7.3522,340712.0
2015-10-13 15:00:00,9.55,9.56,9.54,9.54,282712.0,7.3446,7.3522,7.3369,7.3369,282712.0
2015-10-13 15:10:00,9.54,9.54,9.51,9.51,461052.0,7.3369,7.3369,7.3138,7.3138,461052.0
2015-10-13 15:20:00,9.51,9.52,9.49,9.51,691032.0,7.3138,7.3215,7.2984,7.3138,691032.0
2015-10-13 15:30:00,9.51,9.52,9.48,9.49,450720.0,7.3138,7.3215,7.2907,7.2984,450720.0
2015-10-13 15:40:00,9.49,9.5,9.48,9.48,566492.0,7.2984,7.3061,7.2907,7.2907,566492.0
2015-10-13 15:50:00,9.48,9.49,9.47,9.49,1233332.0,7.2907,7.2984,7.283,7.2984,1233332.0
2015-10-14 09:30:00,9.48,9.5,9.38,9.43,559108.0,7.2907,7.3061,7.2138,7.2523,559108.0
2015-10-14 09:40:00,9.43,9.44,9.36,9.36,1002568.0,7.2523,7.26,7.1984,7.1984,1002568.0
2015-10-14 09:50:00,9.36,9.38,9.36,9.36,408420.0,7.1984,7.2138,7.1984,7.1984,408420.0
2015-10-14 10:00:00,9.36,9.45,9.36,9.44,483772.0,7.1984,7.2676,7.1984,7.26,483772.0
2015-10-14 10:10:00,9.44,9.45,9.43,9.44,499980.0,7.26,7.2676,7.2523,7.26,499980.0
2015-10-14 10:20:00,9.44,9.49,9.44,9.45,598816.0,7.26,7.2984,7.26,7.2676,598816.0
2015-10-14 10:30:00,9.46,9.49,9.43,9.43,296688.0,7.2753,7.2984,7.2523,7.2523,296688.0
2015-10-14 10:40:00,9.44,9.46,9.41,9.41,604068.0,7.26,7.2753,7.2369,7.2369,604068.0
2015-10-14 10:50:00,9.4,9.42,9.39,9.4,237956.0,7.2292,7.2446,7.2215,7.2292,237956.0
2015-10-14 11:00:00,9.4,9.4,9.38,9.4,414020.0,7.2292,7.2292,7.2138,7.2292,414020.0
2015-10-14 11:10:00,9.4,9.42,9.38,9.38,226072.0,7.2292,7.2446,7.2138,7.2138,226072.0
2015-10-14 11:20:00,9.38,9.43,9.38,9.41,341036.0,7.2138,7.2523,7.2138,7.2369,341036.0
2015-10-14 11:30:00,9.41,9.44,9.4,9.43,128416.0,7.2369,7.26,7.2292,7.2523,128416.0
2015-10-14 11:40:00,9.43,9.46,9.43,9.45,203316.0,7.2523,7.2753,7.2523,7.2676,203316.0
2015-10-14 11:50:00,9.45,9.47,9.45,9.47,265836.0,7.2676,7.283,7.2676,7.283,265836.0
2015-10-14 12:00:00,9.47,9.48,9.44,9.44,212872.0,7.283,7.2907,7.26,7.26,212872.0
2015-10-14 12:10:00,9.44,9.45,9.44,9.45,219388.0,7.26,7.2676,7.26,7.2676,219388.0
2015-10-14 12:20:00,9.45,9.48,9.45,9.47,232292.0,7.2676,7.2907,7.2676,7.283,232292.0
2015-10-14 12:30:00,9.47,9.47,9.46,9.46,140696.0,7.283,7.283,7.2753,7.2753,140696.0
2015-10-14 12:40:00,9.46,9.49,9.46,9.49,229068.0,7.2753,7.2984,7.2753,7.2984,229068.0
2015-10-14 12:50:00,9.49,9.5,9.48,9.5,178312.0,7.2984,7.3061,7.2907,7.3061,178312.0
2015-10-14 13:00:00,9.5,9.51,9.49,9.51,223948.0,7.3061,7.3138,7.2984,7.3138,223948.0
2015-10-14 13:10:00,9.51,9.55,9.51,9.55,573236.0,7.3138,7.3446,7.3138,7.3446,573236.0
2015-10-14 13:20:00,9.55,9.56,9.55,9.56,290396.0,7.3446,7.3522,7.3446,7.3522,290396.0
2015-10-14 13:30:00,9.56,9.58,9.56,9.57,336740.0,7.3522,7.3676,7.3522,7.3599,336740.0
2015-10-14 13:40:00,9.57,9.58,9.56,9.57,383696.0,7.3599,7.3676,7.3522,7.3599,383696.0
2015-10-14 13:50:00,9.56,9.58,9.56,9.56,710560.0,7.3522,7.3676,7.3522,7.3522,710560.0
2015-10-14 14:00:00,9.56,9.57,9.51,9.52,1143992.0,7.3522,7.3599,7.3138,7.3215,1143992.0
2015-10-14 14:10:00,9.52,9.53,9.51,9.51,445336.0,7.3215,7.3292,7.3138,7.3138,445336.0
2015-10-14 14:20:00,9.51,9.52,9.51,9.51,335572.0,7.3138,7.3215,7.3138,7.3138,335572.0
2015-10-14 14:30:00,9.51,9.52,9.5,9.52,373352.0,7.3138,7.3215,7.3061,7.3215,373352.0
2015-10-14 14:40:00,9.52,9.52,9.51,9.52,180208.0,7.3215,7.3215,7.3138,7.3215,180208.0
2015-10-14 14:50:00,9.52,9.52,9.5,9.52,376392.0,7.3215,7.3215,7.3061,7.3215,376392.0
2015-10-14 15:00:00,9.51,9.52,9.48,9.49,470156.0,7.3138,7.3215,7.2907,7.2984,470156.0
2015-10-14 15:10:00,9.49,9.51,9.48,9.5,322824.0,7.2984,7.3138,7.2907,7.3061,322824.0
2015-10-14 15:20:00,9.5,9.5,9.47,9.48,415908.0,7.3061,7.3061,7.283,7.2907,415908.0
2015-10-14 15:30:00,9.48,9.5,9.45,9.45,739640.0,7.2907,7.3061,7.2676,7.2676,739640.0
2015-10-14 15:40:00,9.46,9.47,9.45,9.47,490012.0,7.2753,7.283,7.2676,7.283,490012.0
2015-10-14 15:50:00,9.47,9.47,9.45,9.47,1177928.0,7.283,7.283,7.2676,7.283,1177928.0
2015-10-15 09:30:00,9.51,9.52,9.46,9.5,195556.0,7.3138,7.3215,7.2753,7.3061,195556.0
2015-10-15 09:40:00,9.5,9.54,9.49,9.51,237836.0,7.3061,7.3369,7.2984,7.3138,237836.0
2015-10-15 09:50:00,9.51,9.53,9.51,9.52,251140.0,7.3138,7.3292,7.3138,7.3215,251140.0
2015-10-15 10:00:00,9.52,9.53,9.49,9.49,754656.0,7.3215,7.3292,7.2984,7.2984,754656.0
2015-10-15 10:10:00,9.49,9.51,9.48,9.49,580012.0,7.2984,7.3138,7.2907,7.2984,580012.0
2015-10-15 10:20:00,9.49,9.49,9.46,9.47,601820.0,7.2984,7.2984,7.2753,7.283,601820.0
2015-10-15 10:30:00,9.47,9.49,9.46,9.47,286168.0,7.283,7.2984,7.2753,7.283,286168.0
2015-10-15 10:40:00,9.47,9.49,9.46,9.46,453980.0,7.283,7.2984,7.2753,7.2753,453980.0
2015-10-15 10:50:00,9.46,9.47,9.45,9.47,255756.0,7.2753,7.283,7.2676,7.283,255756.0
2015-10-15 11:00:00,9.46,9.47,9.43,9.44,498396.0,7.2753,7.283,7.2523,7.26,498396.0
2015-10-15 11:10:00,9.45,9.45,9.43,9.44,180104.0,7.2676,7.2676,7.2523,7.26,180104.0
2015-10-15 11:20:00,9.44,9.44,9.42,9.42,379972.0,7.26,7.26,7.2446,7.2446,379972.0
2015-10-15 11:30:00,9.42,9.42,9.38,9.38,400408.0,7.2446,7.2446,7.2138,7.2138,400408.0
2015-10-15 11:40:00,9.38,9.39,9.37,9.38,231856.0,7.2138,7.2215,7.2061,7.2138,231856.0
2015-10-15 11:50:00,9.38,9.4,9.36,9.4,330324.0,7.2138,7.2292,7.1984,7.2292,330324.0
2015-10-15 12:00:00,9.4,9.42,9.4,9.41,446616.0,7.2292,7.2446,7.2292,7.2369,446616.0
2015-10-15 12:10:00,9.41,9.44,9.4,9.42,263432.0,7.2369,7.26,7.2292,7.2446,263432.0
2015-10-15 12:20:00,9.42,9.42,9.4,9.41,106428.0,7.2446,7.2446,7.2292,7.2369,106428.0
2015-10-15 12:30:00,9.41,9.42,9.4,9.41,103068.0,7.2369,7.2446,7.2292,7.2369,103068.0
2015-10-15 12:40:00,9.41,9.42,9.4,9.42,209956.0,7.2369,7.2446,7.2292,7.2446,209956.0
2015-10-15 12:50:00,9.42,9.44,9.42,9.44,154924.0,7.2446,7.26,7.2446,7.26,154924.0
2015-10-15 13:00:00,9.44,9.47,9.43,9.47,216624.0,7.26,7.283,7.2523,7.283,216624.0
2015-10-15 13:10:00,9.47,9.47,9.46,9.46,133168.0,7.283,7.283,7.2753,7.2753,133168.0
2015-10-15 13:20:00,9.46,9.46,9.45,9.45,180584.0,7.2753,7.2753,7.2676,7.2676,180584.0
2015-10-15 13:30:00,9.45,9.45,9.43,9.44,169472.0,7.2676,7.2676,7.2523,7.26,169472.0
2015-10-15 13:40:00,9.44,9.45,9.43,9.43,170748.0,7.26,7.2676,7.2523,7.2523,170748.0
2015-10-15 13:50:00,9.43,9.44,9.41,9.42,298224.0,7.2523,7.26,7.2369,7.2446,298224.0
2015-10-15 14:00:00,9.41,9.43,9.41,9.43,192788.0,7.2369,7.2523,7.2369,7.2523,192788.0
2015-10-15 14:10:00,9.43,9.45,9.43,9.43,221884.0,7.2523,7.2676,7.2523,7.2523,221884.0
2015-10-15 14:20:00,9.44,9.46,9.44,9.46,407192.0,7.26,7.2753,7.26,7.2753,407192.0
2015-10-15 14:30:00,9.46,9.47,9.45,9.46,637552.0,7.2753,7.283,7.2676,7.2753,637552.0
2015-10-15 14:40:00,9.46,9.49,9.46,9.47,489848.0,7.2753,7.2984,7.2753,7.283,489848.0
2015-10-15 14:50:00,9.47,9.49,9.46,9.47,264076.0,7.283,7.2984,7.2753,7.283,264076.0
2015-10-15 15:00:00,9.47,9.52,9.47,9.51,311552.0,7.283,7.3215,7.283,7.3138,311552.0
2015-10-15 15:10:00,9.51,9.51,9.49,9.5,486240.0,7.3138,7.3138,7.2984,7.3061,486240.0
2015-10-15 15:20:00,9.5,9.52,9.49,9.52,620900.0,7.3061,7.3215,7.2984,7.3215,620900.0
2015-10-15 15:30:00,9.52,9.53,9.5,9.52,370268.0,7.3215,7.3292,7.3061,7.3215,370268.0
2015-10-15 15:40:00,9.52,9.53,9.51,9.52,725188.0,7.3215,7.3292,7.3138,7.3215,725188.0
2015-10-15 15:50:00,9.52,9.53,9.51,9.53,1537412.0,7.3215,7.3292,7.3138,7.3292,1537412.0
2015-10-16 09:30:00,9.47,9.47,9.3,9.32,1279328.0,7.283,7.283,7.1523,7.1677,1279328.0
2015-10-16 09:40:00,9.32,9.38,9.32,9.32,610364.0,7.1677,7.2138,7.1677,7.1677,610364.0
2015-10-16 09:50:00,9.32,9.39,9.29,9.39,545460.0,7.1677,7.2215,7.1446,7.2215,545460.0
2015-10-16 10:00:00,9.38,9.38,9.33,9.33,364988.0,7.2138,7.2138,7.1754,7.1754,364988.0
2015-10-16 10:10:00,9.33,9.34,9.28,9.29,464512.0,7.1754,7.1831,7.1369,7.1446,464512.0
2015-10-16 10:20:00,9.29,9.31,9.28,9.3,382624.0,7.1446,7.16,7.1369,7.1523,382624.0
2015-10-16 10:30:00,9.3,9.3,9.29,9.29,335300.0,7.1523,7.1523,7.1446,7.1446,335300.0
2015-10-16 10:40:00,9.29,9.3,9.28,9.29,271924.0,7.1446,7.1523,7.1369,7.1446,271924.0
2015-10-16 10:50:00,9.29,9.3,9.27,9.29,293748.0,7.1446,7.1523,7.1292,7.1446,293748.0
2015-10-16 11:00:00,9.29,9.32,9.29,9.31,262864.0,7.1446,7.1677,7.1446,7.16,262864.0
2015-10-16 11:10:00,9.31,9.31,9.3,9.31,379160.0,7.16,7.16,7.1523,7.16,379160.0
2015-10-16 11:20:00,9.31,9.34,9.31,9.33,160852.0,7.16,7.1831,7.16,7.1754,160852.0
2015-10-16 11:30:00,9.34,9.34,9.31,9.32,169880.0,7.1831,7.1831,7.16,7.1677,169880.0
2015-10-16 11:40:00,9.33,9.35,9.33,9.34,87996.0,7.1754,7.1907,7.1754,7.1831,87996.0
2015-10-16 11:50:00,9.34,9.38,9.34,9.38,149536.0,7.1831,7.2138,7.1831,7.2138,149536.0
2015-10-16 12:00:00,9.38,9.4,9.38,9.39,209956.0,7.2138,7.2292,7.2138,7.2215,209956.0
2015-10-16 12:10:00,9.39,9.4,9.36,9.36,244100.0,7.2215,7.2292,7.1984,7.1984,244100.0
2015-10-16 12:20:00,9.36,9.36,9.34,9.34,179568.0,7.1984,7.1984,7.1831,7.1831,179568.0
2015-10-16 12:30:00,9.34,9.35,9.32,9.33,224392.0,7.1831,7.1907,7.1677,7.1754,224392.0
2015-10-16 12:40:00,9.33,9.33,9.3,9.3,237928.0,7.1754,7.1754,7.1523,7.1523,237928.0
2015-10-16 12:50:00,9.3,9.3,9.28,9.29,440868.0,7.1523,7.1523,7.1369,7.1446,440868.0
2015-10-16 13:00:00,9.29,9.31,9.29,9.31,195828.0,7.1446,7.16,7.1446,7.16,195828.0
2015-10-16 13:10:00,9.31,9.33,9.3,9.31,207180.0,7.16,7.1754,7.1523,7.16,207180.0
2015-10-16 13:20:00,9.31,9.32,9.3,9.31,180112.0,7.16,7.1677,7.1523,7.16,180112.0
2015-10-16 13:30:00,9.31,9.33,9.3,9.33,181844.0,7.16,7.1754,7.1523,7.1754,181844.0
2015-10-16 13:40:00,9.33,9.35,9.33,9.35,153852.0,7.1754,7.1907,7.1754,7.1907,153852.0
2015-10-16 13:50:00,9.35,9.35,9.33,9.33,225868.0,7.1907,7.1907,7.1754,7.1754,225868.0
2015-10-16 14:00:00,9.33,9.33,9.31,9.31,213340.0,7.1754,7.1754,7.16,7.16,213340.0
2015-10-16 14:10:00,9.31,9.34,9.31,9.34,188472.0,7.16,7.1831,7.16,7.1831,188472.0
2015-10-16 14:20:00,9.33,9.34,9.32,9.33,201788.0,7.1754,7.1831,7.1677,7.1754,201788.0
2015-10-16 14:30:00,9.33,9.35,9.33,9.35,127392.0,7.1754,7.1907,7.1754,7.1907,127392.0
2015-10-16 14:40:00,9.35,9.37,9.35,9.35,288856.0,7.1907,7.2061,7.1907,7.1907,288856.0
2015-10-16 14:50:00,9.35,9.35,9.33,9.33,355036.0,7.1907,7.1907,7.1754,7.1754,355036.0
2015-10-16 15:00:00,9.33,9.34,9.31,9.32,323832.0,7.1754,7.1831,7.16,7.1677,323832.0
2015-10-16 15:10:00,9.32,9.34,9.31,9.34,370760.0,7.1677,7.1831,7.16,7.1831,370760.0
2015-10-16 15:20:00,9.34,9.37,9.34,9.36,339068.0,7.1831,7.2061,7.1831,7.1984,339068.0
2015-10-16 15:30:00,9.36,9.38,9.35,9.37,336108.0,7.1984,7.2138,7.1907,7.2061,336108.0
2015-10-16 15:40:00,9.37,9.38,9.36,9.38,438380.0,7.2061,7.2138,7.1984,7.2138,438380.0
2015-10-16 15:50:00,9.38,9.38,9.37,9.37,961088.0,7.2138,7.2138,7.2061,7.2061,961088.0
2015-10-19 09:30:00,9.33,9.38,9.3,9.35,207612.0,7.1754,7.2138,7.1523,7.1907,207612.0
2015-10-19 09:40:00,9.35,9.35,9.32,9.34,282748.0,7.1907,7.1907,7.1677,7.1831,282748.0
2015-10-19 09:50:00,9.34,9.37,9.33,9.33,202628.0,7.1831,7.2061,7.1754,7.1754,202628.0
2015-10-19 10:00:00,9.33,9.34,9.29,9.32,220836.0,7.1754,7.1831,7.1446,7.1677,220836.0
2015-10-19 10:10:00,9.32,9.34,9.31,9.33,278900.0,7.1677,7.1831,7.16,7.1754,278900.0
2015-10-19 10:20:00,9.33,9.33,9.31,9.33,143168.0,7.1754,7.1754,7.16,7.1754,143168.0
2015-10-19 10:30:00,9.32,9.32,9.29,9.32,144892.0,7.1677,7.1677,7.1446,7.1677,144892.0
2015-10-19 10:40:00,9.31,9.32,9.29,9.29,143176.0,7.16,7.1677,7.1446,7.1446,143176.0
2015-10-19 10:50:00,9.29,9.3,9.27,9.27,197936.0,7.1446,7.1523,7.1292,7.1292,197936.0
2015-10-19 11:00:00,9.27,9.27,9.24,9.25,276168.0,7.1292,7.1292,7.1061,7.1138,276168.0
2015-10-19 11:10:00,9.25,9.26,9.23,9.25,219960.0,7.1138,7.1215,7.0985,7.1138,219960.0
2015-10-19 11:20:00,9.25,9.26,9.24,9.24,112760.0,7.1138,7.1215,7.1061,7.1061,112760.0
2015-10-19 11:30:00,9.24,9.25,9.24,9.24,203416.0,7.1061,7.1138,7.1061,7.1061,203416.0
2015-10-19 11:40:00,9.24,9.24,9.23,9.24,212040.0,7.1061,7.1061,7.0985,7.1061,212040.0
2015-10-19 11:50:00,9.24,9.25,9.21,9.22,166864.0,7.1061,7.1138,7.0831,7.0908,166864.0
2015-10-19 12:00:00,9.22,9.23,9.21,9.23,109868.0,7.0908,7.0985,7.0831,7.0985,109868.0
2015-10-19 12:10:00,9.23,9.24,9.22,9.23,65304.0,7.0985,7.1061,7.0908,7.0985,65304.0
2015-10-19 12:20:00,9.23,9.24,9.22,9.24,173208.0,7.0985,7.1061,7.0908,7.1061,173208.0
2015-10-19 12:30:00,9.24,9.24,9.23,9.23,137176.0,7.1061,7.1061,7.0985,7.0985,137176.0
2015-10-19 12:40:00,9.23,9.24,9.22,9.23,80936.0,7.0985,7.1061,7.0908,7.0985,80936.0
2015-10-19 12:50:00,9.23,9.23,9.22,9.22,93380.0,7.0985,7.0985,7.0908,7.0908,93380.0
2015-10-19 13:00:00,9.22,9.23,9.22,9.22,89976.0,7.0908,7.0985,7.0908,7.0908,89976.0
2015-10-19 13:10:00,9.22,9.23,9.22,9.22,74092.0,7.0908,7.0985,7.0908,7.0908,74092.0
2015-10-19 13:20:00,9.22,9.23,9.22,9.22,52180.0,7.0908,7.0985,7.0908,7.0908,52180.0
2015-10-19 13:30:00,9.22,9.23,9.21,9.22,115740.0,7.0908,7.0985,7.0831,7.0908,115740.0
2015-10-19 13:40:00,9.22,9.23,9.22,9.22,145652.0,7.0908,7.0985,7.0908,7.0908,145652.0
2015-10-19 13:50:00,9.22,9.23,9.21,9.21,119408.0,7.0908,7.0985,7.0831,7.0831,119408.0
2015-10-19 14:00:00,9.21,9.22,9.21,9.22,313152.0,7.0831,7.0908,7.0831,7.0908,313152.0
2015-10-19 14:10:00,9.22,9.23,9.21,9.23,136532.0,7.0908,7.0985,7.0831,7.0985,136532.0
2015-10-19 14:20:00,9.23,9.23,9.2,9.21,133744.0,7.0985,7.0985,7.0754,7.0831,133744.0
2015-10-19 14:30:00,9.21,9.22,9.2,9.21,219696.0,7.0831,7.0908,7.0754,7.0831,219696.0
2015-10-19 14:40:00,9.21,9.21,9.2,9.2,91328.0,7.0831,7.0831,7.0754,7.0754,91328.0
2015-10-19 14:50:00,9.2,9.21,9.2,9.21,242508.0,7.0754,7.0831,7.0754,7.0831,242508.0
2015-10-19 15:00:00,9.21,9.21,9.2,9.2,133812.0,7.0831,7.0831,7.0754,7.0754,133812.0
2015-10-19 15:10:00,9.21,9.23,9.2,9.22,316912.0,7.0831,7.0985,7.0754,7.0908,316912.0
2015-10-19 15:20:00,9.22,9.24,9.22,9.23,211888.0,7.0908,7.1061,7.0908,7.0985,211888.0
2015-10-19 15:30:00,9.23,9.24,9.23,9.23,207180.0,7.0985,7.1061,7.0985,7.0985,207180.0
2015-10-19 15:40:00,9.23,9.25,9.23,9.24,224348.0,7.0985,7.1138,7.0985,7.1061,224348.0
2015-10-19 15:50:00,9.24,9.26,9.24,9.26,506484.0,7.1061,7.1215,7.1061,7.1215,506484.0
2015-10-20 09:30:00,9.22,9.25,9.19,9.22,391244.0,7.0908,7.1138,7.0677,7.0908,391244.0
2015-10-20 09:40:00,9.22,9.28,9.22,9.28,127724.0,7.0908,7.1369,7.0908,7.1369,127724.0
2015-10-20 09:50:00,9.28,9.32,9.28,9.3,192280.0,7.1369,7.1677,7.1369,7.1523,192280.0
2015-10-20 10:00:00,9.31,9.33,9.29,9.33,166720.0,7.16,7.1754,7.1446,7.1754,166720.0
2015-10-20 10:10:00,9.33,9.34,9.32,9.34,141196.0,7.1754,7.1831,7.1677,7.1831,141196.0
2015-10-20 10:20:00,9.34,9.35,9.31,9.31,351104.0,7.1831,7.1907,7.16,7.16,351104.0
2015-10-20 10:30:00,9.31,9.34,9.31,9.33,455824.0,7.16,7.1831,7.16,7.1754,455824.0
2015-10-20 10:40:00,9.33,9.38,9.32,9.37,410188.0,7.1754,7.2138,7.1677,7.2061,410188.0
2015-10-20 10:50:00,9.37,9.37,9.32,9.33,187976.0,7.2061,7.2061,7.1677,7.1754,187976.0
2015-10-20 11:00:00,9.32,9.34,9.32,9.32,167220.0,7.1677,7.1831,7.1677,7.1677,167220.0
2015-10-20 11:10:00,9.32,9.32,9.31,9.31,150452.0,7.1677,7.1677,7.16,7.16,150452.0
2015-10-20 11:20:00,9.31,9.32,9.3,9.31,107964.0,7.16,7.1677,7.1523,7.16,107964.0
2015-10-20 11:30:00,9.31,9.33,9.3,9.31,136860.0,7.16,7.1754,7.1523,7.16,136860.0
2015-10-20 11:40:00,9.31,9.32,9.31,9.31,145728.0,7.16,7.1677,7.16,7.16,145728.0
2015-10-20 11:50:00,9.32,9.33,9.31,9.33,127528.0,7.1677,7.1754,7.16,7.1754,127528.0
2015-10-20 12:00:00,9.33,9.33,9.31,9.33,146192.0,7.1754,7.1754,7.16,7.1754,146192.0
2015-10-20 12:10:00,9.33,9.33,9.32,9.32,241048.0,7.1754,7.1754,7.1677,7.1677,241048.0
2015-10-20 12:20:00,9.32,9.34,9.31,9.33,136652.0,7.1677,7.1831,7.16,7.1754,136652.0
2015-10-20 12:30:00,9.33,9.33,9.31,9.32,132904.0,7.1754,7.1754,7.16,7.1677,132904.0
2015-10-20 12:40:00,9.32,9.33,9.31,9.31,98124.0,7.1677,7.1754,7.16,7.16,98124.0
2015-10-20 12:50:00,9.31,9.31,9.3,9.31,67408.0,7.16,7.16,7.1523,7.16,67408.0
2015-10-20 13:00:00,9.31,9.31,9.3,9.31,78848.0,7.16,7.16,7.1523,7.16,78848.0
2015-10-20 13:10:00,9.31,9.33,9.31,9.32,100548.0,7.16,7.1754,7.16,7.1677,100548.0
2015-10-20 13:20:00,9.32,9.32,9.3,9.31,60972.0,7.1677,7.1677,7.1523,7.16,60972.0
2015-10-20 13:30:00,9.31,9.31,9.3,9.31,71612.0,7.16,7.16,7.1523,7.16,71612.0
2015-10-20 13:40:00,9.31,9.32,9.3,9.32,141568.0,7.16,7.1677,7.1523,7.1677,141568.0
2015-10-20 13:50:00,9.32,9.32,9.31,9.31,114072.0,7.1677,7.1677,7.16,7.16,114072.0
2015-10-20 14:00:00,9.31,9.31,9.3,9.3,309884.0,7.16,7.16,7.1523,7.1523,309884.0
2015-10-20 14:10:00,9.3,9.3,9.28,9.29,138852.0,7.1523,7.1523,7.1369,7.1446,138852.0
2015-10-20 14:20:00,9.29,9.29,9.27,9.28,200872.0,7.1446,7.1446,7.1292,7.1369,200872.0
2015-10-20 14:30:00,9.28,9.28,9.26,9.27,146416.0,7.1369,7.1369,7.1215,7.1292,146416.0
2015-10-20 14:40:00,9.27,9.28,9.27,9.28,221936.0,7.1292,7.1369,7.1292,7.1369,221936.0
2015-10-20 14:50:00,9.28,9.28,9.26,9.26,254964.0,7.1369,7.1369,7.1215,7.1215,254964.0
2015-10-20 15:00:00,9.26,9.27,9.26,9.26,179364.0,7.1215,7.1292,7.1215,7.1215,179364.0
2015-10-20 15:10:00,9.26,9.26,9.24,9.24,296304.0,7.1215,7.1215,7.1061,7.1061,296304.0
2015-10-20 15:20:00,9.24,9.27,9.24,9.26,257224.0,7.1061,7.1292,7.1061,7.1215,257224.0
2015-10-20 15:30:00,9.26,9.27,9.25,9.25,229036.0,7.1215,7.1292,7.1138,7.1138,229036.0
2015-10-20 15:40:00,9.26,9.27,9.25,9.25,305920.0,7.1215,7.1292,7.1138,7.1138,305920.0
2015-10-20 15:50:00,9.25,9.27,9.25,9.26,1146080.0,7.1138,7.1292,7.1138,7.1215,1146080.0
2015-10-21 09:30:00,9.28,9.29,9.23,9.24,238320.0,7.1369,7.1446,7.0985,7.1061,238320.0
2015-10-21 09:40:00,9.23,9.25,9.22,9.23,260152.0,7.0985,7.1138,7.0908,7.0985,260152.0
2015-10-21 09:50:00,9.23,9.23,9.21,9.22,143100.0,7.0985,7.0985,7.0831,7.0908,143100.0
2015-10-21 10:00:00,9.22,9.22,9.21,9.21,260924.0,7.0908,7.0908,7.0831,7.0831,260924.0
2015-10-21 10:10:00,9.21,9.22,9.18,9.19,497744.0,7.0831,7.0908,7.06,7.0677,497744.0
2015-10-21 10:20:00,9.19,9.19,9.17,9.18,409192.0,7.0677,7.0677,7.0523,7.06,409192.0
2015-10-21 10:30:00,9.18,9.19,9.17,9.18,269496.0,7.06,7.0677,7.0523,7.06,269496.0
2015-10-21 10:40:00,9.18,9.18,9.17,9.17,204412.0,7.06,7.06,7.0523,7.0523,204412.0
2015-10-21 10:50:00,9.17,9.18,9.17,9.18,283840.0,7.0523,7.06,7.0523,7.06,283840.0
2015-10-21 11:00:00,9.18,9.19,9.17,9.18,280196.0,7.06,7.0677,7.0523,7.06,280196.0
2015-10-21 11:10:00,9.18,9.19,9.17,9.18,189604.0,7.06,7.0677,7.0523,7.06,189604.0
2015-10-21 11:20:00,9.18,9.21,9.18,9.21,212584.0,7.06,7.0831,7.06,7.0831,212584.0
2015-10-21 11:30:00,9.21,9.24,9.21,9.23,106624.0,7.0831,7.1061,7.0831,7.0985,106624.0
2015-10-21 11:40:00,9.23,9.24,9.22,9.24,89424.0,7.0985,7.1061,7.0908,7.1061,89424.0
2015-10-21 11:50:00,9.24,9.26,9.24,9.26,112704.0,7.1061,7.1215,7.1061,7.1215,112704.0
2015-10-21 12:00:00,9.26,9.27,9.25,9.27,71596.0,7.1215,7.1292,7.1138,7.1292,71596.0
2015-10-21 12:10:00,9.27,9.27,9.26,9.27,209468.0,7.1292,7.1292,7.1215,7.1292,209468.0
2015-10-21 12:20:00,9.27,9.29,9.27,9.29,113296.0,7.1292,7.1446,7.1292,7.1446,113296.0
2015-10-21 12:30:00,9.29,9.33,9.29,9.33,401868.0,7.1446,7.1754,7.1446,7.1754,401868.0
2015-10-21 12:40:00,9.33,9.34,9.32,9.34,168560.0,7.1754,7.1831,7.1677,7.1831,168560.0
2015-10-21 12:50:00,9.34,9.35,9.34,9.34,145224.0,7.1831,7.1907,7.1831,7.1831,145224.0
2015-10-21 13:00:00,9.34,9.34,9.31,9.31,146012.0,7.1831,7.1831,7.16,7.16,146012.0
2015-10-21 13:10:00,9.31,9.31,9.29,9.29,112528.0,7.16,7.16,7.1446,7.1446,112528.0
2015-10-21 13:20:00,9.29,9.31,9.28,9.3,308368.0,7.1446,7.16,7.1369,7.1523,308368.0
2015-10-21 13:30:00,9.3,9.3,9.26,9.27,442128.0,7.1523,7.1523,7.1215,7.1292,442128.0
2015-10-21 13:40:00,9.27,9.28,9.27,9.27,132080.0,7.1292,7.1369,7.1292,7.1292,132080.0
2015-10-21 13:50:00,9.27,9.28,9.26,9.27,320344.0,7.1292,7.1369,7.1215,7.1292,320344.0
2015-10-21 14:00:00,9.27,9.27,9.25,9.25,218728.0,7.1292,7.1292,7.1138,7.1138,218728.0
2015-10-21 14:10:00,9.25,9.26,9.24,9.25,124392.0,7.1138,7.1215,7.1061,7.1138,124392.0
2015-10-21 14:20:00,9.25,9.25,9.23,9.24,92388.0,7.1138,7.1138,7.0985,7.1061,92388.0
2015-10-21 14:30:00,9.24,9.27,9.24,9.27,163816.0,7.1061,7.1292,7.1061,7.1292,163816.0
2015-10-21 14:40:00,9.27,9.29,9.27,9.28,64084.0,7.1292,7.1446,7.1292,7.1369,64084.0
2015-10-21 14:50:00,9.28,9.28,9.26,9.26,61440.0,7.1369,7.1369,7.1215,7.1215,61440.0
2015-10-21 15:00:00,9.26,9.27,9.26,9.26,108200.0,7.1215,7.1292,7.1215,7.1215,108200.0
2015-10-21 15:10:00,9.26,9.26,9.24,9.24,113876.0,7.1215,7.1215,7.1061,7.1061,113876.0
2015-10-21 15:20:00,9.24,9.25,9.23,9.24,128612.0,7.1061,7.1138,7.0985,7.1061,128612.0
2015-10-21 15:30:00,9.24,9.24,9.23,9.24,173740.0,7.1061,7.1061,7.0985,7.1061,173740.0
2015-10-21 15:40:00,9.24,9.24,9.22,9.22,274692.0,7.1061,7.1061,7.0908,7.0908,274692.0
2015-10-21 15:50:00,9.22,9.23,9.21,9.23,396168.0,7.0908,7.0985,7.0831,7.0985,396168.0
2015-10-22 09:30:00,9.28,9.36,9.28,9.35,262556.0,7.1369,7.1984,7.1369,7.1907,262556.0
2015-10-22 09:40:00,9.35,9.42,9.35,9.42,437360.0,7.1907,7.2446,7.1907,7.2446,437360.0
2015-10-22 09:50:00,9.42,9.44,9.4,9.43,243492.0,7.2446,7.26,7.2292,7.2523,243492.0
2015-10-22 10:00:00,9.43,9.44,9.4,9.43,302356.0,7.2523,7.26,7.2292,7.2523,302356.0
2015-10-22 10:10:00,9.43,9.48,9.42,9.46,330692.0,7.2523,7.2907,7.2446,7.2753,330692.0
2015-10-22 10:20:00,9.46,9.46,9.42,9.43,188292.0,7.2753,7.2753,7.2446,7.2523,188292.0
2015-10-22 10:30:00,9.43,9.43,9.39,9.4,286520.0,7.2523,7.2523,7.2215,7.2292,286520.0
2015-10-22 10:40:00,9.4,9.43,9.4,9.43,182416.0,7.2292,7.2523,7.2292,7.2523,182416.0
2015-10-22 10:50:00,9.43,9.43,9.4,9.43,310732.0,7.2523,7.2523,7.2292,7.2523,310732.0
2015-10-22 11:00:00,9.43,9.44,9.42,9.43,185528.0,7.2523,7.26,7.2446,7.2523,185528.0
2015-10-22 11:10:00,9.43,9.47,9.42,9.47,222612.0,7.2523,7.283,7.2446,7.283,222612.0
2015-10-22 11:20:00,9.47,9.47,9.45,9.46,182576.0,7.283,7.283,7.2676,7.2753,182576.0
2015-10-22 11:30:00,9.46,9.46,9.42,9.42,421236.0,7.2753,7.2753,7.2446,7.2446,421236.0
2015-10-22 11:40:00,9.42,9.47,9.42,9.47,350532.0,7.2446,7.283,7.2446,7.283,350532.0
2015-10-22 11:50:00,9.47,9.52,9.46,9.52,351288.0,7.283,7.3215,7.2753,7.3215,351288.0
2015-10-22 12:00:00,9.52,9.53,9.51,9.53,218960.0,7.3215,7.3292,7.3138,7.3292,218960.0
2015-10-22 12:10:00,9.53,9.56,9.53,9.56,428216.0,7.3292,7.3522,7.3292,7.3522,428216.0
2015-10-22 12:20:00,9.56,9.6,9.56,9.59,342704.0,7.3522,7.383,7.3522,7.3753,342704.0
2015-10-22 12:30:00,9.59,9.6,9.56,9.6,280496.0,7.3753,7.383,7.3522,7.383,280496.0
2015-10-22 12:40:00,9.6,9.61,9.59,9.6,211160.0,7.383,7.3907,7.3753,7.383,211160.0
2015-10-22 12:50:00,9.6,9.63,9.59,9.62,265880.0,7.383,7.4061,7.3753,7.3984,265880.0
2015-10-22 13:00:00,9.62,9.63,9.61,9.63,145332.0,7.3984,7.4061,7.3907,7.4061,145332.0
2015-10-22 13:10:00,9.63,9.63,9.57,9.58,182440.0,7.4061,7.4061,7.3599,7.3676,182440.0
2015-10-22 13:20:00,9.58,9.59,9.57,9.58,87068.0,7.3676,7.3753,7.3599,7.3676,87068.0
2015-10-22 13:30:00,9.58,9.58,9.55,9.55,97568.0,7.3676,7.3676,7.3446,7.3446,97568.0
2015-10-22 13:40:00,9.55,9.56,9.54,9.54,86504.0,7.3446,7.3522,7.3369,7.3369,86504.0
2015-10-22 13:50:00,9.54,9.56,9.53,9.55,781952.0,7.3369,7.3522,7.3292,7.3446,781952.0
2015-10-22 14:00:00,9.55,9.55,9.53,9.54,555164.0,7.3446,7.3446,7.3292,7.3369,555164.0
2015-10-22 14:10:00,9.54,9.54,9.47,9.48,525552.0,7.3369,7.3369,7.283,7.2907,525552.0
2015-10-22 14:20:00,9.47,9.52,9.47,9.51,198048.0,7.283,7.3215,7.283,7.3138,198048.0
2015-10-22 14:30:00,9.51,9.52,9.5,9.51,138784.0,7.3138,7.3215,7.3061,7.3138,138784.0
2015-10-22 14:40:00,9.51,9.54,9.51,9.54,201464.0,7.3138,7.3369,7.3138,7.3369,201464.0
2015-10-22 14:50:00,9.54,9.58,9.53,9.58,443656.0,7.3369,7.3676,7.3292,7.3676,443656.0
2015-10-22 15:00:00,9.57,9.58,9.55,9.55,328740.0,7.3599,7.3676,7.3446,7.3446,328740.0
2015-10-22 15:10:00,9.56,9.61,9.55,9.61,705416.0,7.3522,7.3907,7.3446,7.3907,705416.0
2015-10-22 15:20:00,9.61,9.65,9.6,9.65,934976.0,7.3907,7.4215,7.383,7.4215,934976.0
2015-10-22 15:30:00,9.65,9.65,9.6,9.62,575432.0,7.4215,7.4215,7.383,7.3984,575432.0
2015-10-22 15:40:00,9.62,9.67,9.62,9.65,1500540.0,7.3984,7.4368,7.3984,7.4215,1500540.0
2015-10-22 15:50:00,9.66,9.66,9.62,9.63,1363720.0,7.4292,7.4292,7.3984,7.4061,1363720.0
2015-10-23 09:30:00,9.61,9.65,9.54,9.56,353896.0,7.4441,7.4751,7.3899,7.4054,353896.0
2015-10-23 09:40:00,9.56,9.58,9.5,9.57,283704.0,7.4054,7.4209,7.3589,7.4131,283704.0
2015-10-23 09:50:00,9.57,9.61,9.57,9.61,338308.0,7.4131,7.4441,7.4131,7.4441,338308.0
2015-10-23 10:00:00,9.61,9.62,9.57,9.58,177412.0,7.4441,7.4518,7.4131,7.4209,177412.0
2015-10-23 10:10:00,9.58,9.6,9.57,9.58,207664.0,7.4209,7.4364,7.4131,7.4209,207664.0
2015-10-23 10:20:00,9.59,9.6,9.57,9.57,377076.0,7.4286,7.4364,7.4131,7.4131,377076.0
2015-10-23 10:30:00,9.57,9.58,9.56,9.58,190620.0,7.4131,7.4209,7.4054,7.4209,190620.0
2015-10-23 10:40:00,9.58,9.63,9.57,9.59,395492.0,7.4209,7.4596,7.4131,7.4286,395492.0
2015-10-23 10:50:00,9.59,9.59,9.55,9.58,117044.0,7.4286,7.4286,7.3976,7.4209,117044.0
2015-10-23 11:00:00,9.58,9.6,9.58,9.6,144988.0,7.4209,7.4364,7.4209,7.4364,144988.0
2015-10-23 11:10:00,9.59,9.6,9.55,9.55,145144.0,7.4286,7.4364,7.3976,7.3976,145144.0
2015-10-23 11:20:00,9.55,9.57,9.55,9.56,154248.0,7.3976,7.4131,7.3976,7.4054,154248.0
2015-10-23 11:30:00,9.56,9.57,9.53,9.55,198216.0,7.4054,7.4131,7.3821,7.3976,198216.0
2015-10-23 11:40:00,9.55,9.56,9.54,9.55,386512.0,7.3976,7.4054,7.3899,7.3976,386512.0
2015-10-23 11:50:00,9.55,9.56,9.54,9.55,328084.0,7.3976,7.4054,7.3899,7.3976,328084.0
2015-10-23 12:00:00,9.55,9.55,9.53,9.55,174584.0,7.3976,7.3976,7.3821,7.3976,174584.0
2015-10-23 12:10:00,9.55,9.58,9.55,9.58,319480.0,7.3976,7.4209,7.3976,7.4209,319480.0
2015-10-23 12:20:00,9.58,9.6,9.58,9.59,130752.0,7.4209,7.4364,7.4209,7.4286,130752.0
2015-10-23 12:30:00,9.59,9.59,9.57,9.58,122168.0,7.4286,7.4286,7.4131,7.4209,122168.0
2015-10-23 12:40:00,9.58,9.6,9.58,9.6,257016.0,7.4209,7.4364,7.4209,7.4364,257016.0
2015-10-23 12:50:00,9.6,9.61,9.59,9.6,124532.0,7.4364,7.4441,7.4286,7.4364,124532.0
2015-10-23 13:00:00,9.6,9.6,9.59,9.6,249088.0,7.4364,7.4364,7.4286,7.4364,249088.0
2015-10-23 13:10:00,9.6,9.63,9.6,9.62,280680.0,7.4364,7.4596,7.4364,7.4518,280680.0
2015-10-23 13:20:00,9.62,9.64,9.62,9.63,349656.0,7.4518,7.4673,7.4518,7.4596,349656.0
2015-10-23 13:30:00,9.63,9.63,9.62,9.62,288660.0,7.4596,7.4596,7.4518,7.4518,288660.0
2015-10-23 13:40:00,9.62,9.64,9.62,9.63,191680.0,7.4518,7.4673,7.4518,7.4596,191680.0
2015-10-23 13:50:00,9.63,9.63,9.61,9.62,332364.0,7.4596,7.4596,7.4441,7.4518,332364.0
2015-10-23 14:00:00,9.62,9.63,9.62,9.63,223156.0,7.4518,7.4596,7.4518,7.4596,223156.0
2015-10-23 14:10:00,9.63,9.67,9.63,9.66,448008.0,7.4596,7.4906,7.4596,7.4828,448008.0
2015-10-23 14:20:00,9.66,9.68,9.66,9.67,300372.0,7.4828,7.4983,7.4828,7.4906,300372.0
2015-10-23 14:30:00,9.68,9.69,9.67,9.69,220412.0,7.4983,7.5061,7.4906,7.5061,220412.0
2015-10-23 14:40:00,9.69,9.71,9.68,9.7,330168.0,7.5061,7.5216,7.4983,7.5138,330168.0
2015-10-23 14:50:00,9.71,9.72,9.69,9.71,462320.0,7.5216,7.5293,7.5061,7.5216,462320.0
2015-10-23 15:00:00,9.71,9.71,9.68,9.69,256668.0,7.5216,7.5216,7.4983,7.5061,256668.0
2015-10-23 15:10:00,9.69,9.7,9.68,9.68,218128.0,7.5061,7.5138,7.4983,7.4983,218128.0
2015-10-23 15:20:00,9.68,9.69,9.67,9.68,256088.0,7.4983,7.5061,7.4906,7.4983,256088.0
2015-10-23 15:30:00,9.69,9.7,9.68,9.69,416988.0,7.5061,7.5138,7.4983,7.5061,416988.0
2015-10-23 15:40:00,9.69,9.71,9.68,9.69,517900.0,7.5061,7.5216,7.4983,7.5061,517900.0
2015-10-23 15:50:00,9.69,9.7,9.68,9.69,811920.0,7.5061,7.5138,7.4983,7.5061,811920.0
2015-10-26 09:30:00,9.65,9.72,9.65,9.71,340740.0,7.4751,7.5293,7.4751,7.5216,340740.0
2015-10-26 09:40:00,9.71,9.73,9.66,9.73,361380.0,7.5216,7.5371,7.4828,7.5371,361380.0
2015-10-26 09:50:00,9.73,9.74,9.72,9.74,225088.0,7.5371,7.5448,7.5293,7.5448,225088.0
2015-10-26 10:00:00,9.74,9.74,9.72,9.73,252564.0,7.5448,7.5448,7.5293,7.5371,252564.0
2015-10-26 10:10:00,9.73,9.74,9.71,9.74,177064.0,7.5371,7.5448,7.5216,7.5448,177064.0
2015-10-26 10:20:00,9.74,9.78,9.74,9.75,344224.0,7.5448,7.5758,7.5448,7.5525,344224.0
2015-10-26 10:30:00,9.76,9.77,9.75,9.75,158664.0,7.5603,7.568,7.5525,7.5525,158664.0
2015-10-26 10:40:00,9.75,9.76,9.73,9.74,241096.0,7.5525,7.5603,7.5371,7.5448,241096.0
2015-10-26 10:50:00,9.74,9.74,9.71,9.71,333140.0,7.5448,7.5448,7.5216,7.5216,333140.0
2015-10-26 11:00:00,9.72,9.72,9.7,9.71,125156.0,7.5293,7.5293,7.5138,7.5216,125156.0
2015-10-26 11:10:00,9.71,9.71,9.68,9.69,149752.0,7.5216,7.5216,7.4983,7.5061,149752.0
2015-10-26 11:20:00,9.69,9.7,9.69,9.69,59160.0,7.5061,7.5138,7.5061,7.5061,59160.0
2015-10-26 11:30:00,9.69,9.71,9.68,9.71,193964.0,7.5061,7.5216,7.4983,7.5216,193964.0
2015-10-26 11:40:00,9.71,9.71,9.7,9.7,113040.0,7.5216,7.5216,7.5138,7.5138,113040.0
2015-10-26 11:50:00,9.7,9.71,9.68,9.69,196308.0,7.5138,7.5216,7.4983,7.5061,196308.0
2015-10-26 12:00:00,9.68,9.7,9.67,9.67,188412.0,7.4983,7.5138,7.4906,7.4906,188412.0
2015-10-26 12:10:00,9.67,9.67,9.65,9.66,148012.0,7.4906,7.4906,7.4751,7.4828,148012.0
2015-10-26 12:20:00,9.66,9.67,9.65,9.66,135360.0,7.4828,7.4906,7.4751,7.4828,135360.0
2015-10-26 12:30:00,9.66,9.67,9.65,9.66,126832.0,7.4828,7.4906,7.4751,7.4828,126832.0
2015-10-26 12:40:00,9.66,9.67,9.66,9.67,99444.0,7.4828,7.4906,7.4828,7.4906,99444.0
2015-10-26 12:50:00,9.67,9.67,9.64,9.64,243208.0,7.4906,7.4906,7.4673,7.4673,243208.0
2015-10-26 13:00:00,9.64,9.65,9.63,9.64,187640.0,7.4673,7.4751,7.4596,7.4673,187640.0
2015-10-26 13:10:00,9.64,9.64,9.62,9.64,189024.0,7.4673,7.4673,7.4518,7.4673,189024.0
2015-10-26 13:20:00,9.63,9.64,9.63,9.63,74240.0,7.4596,7.4673,7.4596,7.4596,74240.0
2015-10-26 13:30:00,9.63,9.63,9.63,9.63,96936.0,7.4596,7.4596,7.4596,7.4596,96936.0
2015-10-26 13:40:00,9.63,9.63,9.61,9.61,95360.0,7.4596,7.4596,7.4441,7.4441,95360.0
2015-10-26 13:50:00,9.61,9.62,9.59,9.59,110840.0,7.4441,7.4518,7.4286,7.4286,110840.0
2015-10-26 14:00:00,9.6,9.61,9.59,9.61,99616.0,7.4364,7.4441,7.4286,7.4441,99616.0
2015-10-26 14:10:00,9.61,9.62,9.6,9.62,240540.0,7.4441,7.4518,7.4364,7.4518,240540.0
2015-10-26 14:20:00,9.61,9.62,9.61,9.61,102420.0,7.4441,7.4518,7.4441,7.4441,102420.0
2015-10-26 14:30:00,9.62,9.63,9.62,9.63,184612.0,7.4518,7.4596,7.4518,7.4596,184612.0
2015-10-26 14:40:00,9.63,9.64,9.63,9.63,189592.0,7.4596,7.4673,7.4596,7.4596,189592.0
2015-10-26 14:50:00,9.63,9.63,9.62,9.63,130572.0,7.4596,7.4596,7.4518,7.4596,130572.0
2015-10-26 15:00:00,9.63,9.64,9.63,9.63,139096.0,7.4596,7.4673,7.4596,7.4596,139096.0
2015-10-26 15:10:00,9.63,9.64,9.62,9.62,203456.0,7.4596,7.4673,7.4518,7.4518,203456.0
2015-10-26 15:20:00,9.62,9.62,9.61,9.61,145912.0,7.4518,7.4518,7.4441,7.4441,145912.0
2015-10-26 15:30:00,9.61,9.62,9.61,9.62,141268.0,7.4441,7.4518,7.4441,7.4518,141268.0
2015-10-26 15:40:00,9.62,9.63,9.61,9.61,256368.0,7.4518,7.4596,7.4441,7.4441,256368.0
2015-10-26 15:50:00,9.61,9.63,9.61,9.62,482816.0,7.4441,7.4596,7.4441,7.4518,482816.0
2015-10-27 09:30:00,9.53,9.55,9.44,9.45,290420.0,7.3821,7.3976,7.3124,7.3202,290420.0
2015-10-27 09:40:00,9.45,9.45,9.42,9.42,287312.0,7.3202,7.3202,7.2969,7.2969,287312.0
2015-10-27 09:50:00,9.42,9.51,9.42,9.5,247368.0,7.2969,7.3666,7.2969,7.3589,247368.0
2015-10-27 10:00:00,9.49,9.52,9.48,9.52,82076.0,7.3511,7.3744,7.3434,7.3744,82076.0
2015-10-27 10:10:00,9.52,9.52,9.45,9.46,119156.0,7.3744,7.3744,7.3202,7.3279,119156.0
2015-10-27 10:20:00,9.46,9.47,9.44,9.46,87844.0,7.3279,7.3357,7.3124,7.3279,87844.0
2015-10-27 10:30:00,9.47,9.47,9.45,9.46,111076.0,7.3357,7.3357,7.3202,7.3279,111076.0
2015-10-27 10:40:00,9.46,9.49,9.46,9.49,138984.0,7.3279,7.3511,7.3279,7.3511,138984.0
2015-10-27 10:50:00,9.49,9.5,9.48,9.48,111896.0,7.3511,7.3589,7.3434,7.3434,111896.0
2015-10-27 11:00:00,9.49,9.5,9.47,9.49,128176.0,7.3511,7.3589,7.3357,7.3511,128176.0
2015-10-27 11:10:00,9.49,9.51,9.49,9.5,123952.0,7.3511,7.3666,7.3511,7.3589,123952.0
2015-10-27 11:20:00,9.51,9.52,9.5,9.51,125096.0,7.3666,7.3744,7.3589,7.3666,125096.0
2015-10-27 11:30:00,9.51,9.52,9.51,9.51,139948.0,7.3666,7.3744,7.3666,7.3666,139948.0
2015-10-27 11:40:00,9.51,9.54,9.51,9.54,119092.0,7.3666,7.3899,7.3666,7.3899,119092.0
2015-10-27 11:50:00,9.54,9.54,9.51,9.52,263456.0,7.3899,7.3899,7.3666,7.3744,263456.0
2015-10-27 12:00:00,9.52,9.52,9.5,9.5,78620.0,7.3744,7.3744,7.3589,7.3589,78620.0
2015-10-27 12:10:00,9.5,9.52,9.5,9.52,103116.0,7.3589,7.3744,7.3589,7.3744,103116.0
2015-10-27 12:20:00,9.52,9.54,9.52,9.53,191736.0,7.3744,7.3899,7.3744,7.3821,191736.0
2015-10-27 12:30:00,9.53,9.55,9.53,9.55,129228.0,7.3821,7.3976,7.3821,7.3976,129228.0
2015-10-27 12:40:00,9.55,9.56,9.54,9.54,104844.0,7.3976,7.4054,7.3899,7.3899,104844.0
2015-10-27 12:50:00,9.54,9.55,9.53,9.54,190936.0,7.3899,7.3976,7.3821,7.3899,190936.0
2015-10-27 13:00:00,9.54,9.55,9.53,9.54,311704.0,7.3899,7.3976,7.3821,7.3899,311704.0
2015-10-27 13:10:00,9.54,9.54,9.53,9.54,122920.0,7.3899,7.3899,7.3821,7.3899,122920.0
2015-10-27 13:20:00,9.54,9.56,9.54,9.56,387820.0,7.3899,7.4054,7.3899,7.4054,387820.0
2015-10-27 13:30:00,9.56,9.58,9.56,9.57,110716.0,7.4054,7.4209,7.4054,7.4131,110716.0
2015-10-27 13:40:00,9.57,9.57,9.56,9.56,76780.0,7.4131,7.4131,7.4054,7.4054,76780.0
2015-10-27 13:50:00,9.56,9.56,9.54,9.55,73696.0,7.4054,7.4054,7.3899,7.3976,73696.0
2015-10-27 14:00:00,9.55,9.56,9.54,9.56,154592.0,7.3976,7.4054,7.3899,7.4054,154592.0
2015-10-27 14:10:00,9.56,9.57,9.55,9.56,139556.0,7.4054,7.4131,7.3976,7.4054,139556.0
2015-10-27 14:20:00,9.56,9.57,9.55,9.57,176660.0,7.4054,7.4131,7.3976,7.4131,176660.0
2015-10-27 14:30:00,9.57,9.58,9.56,9.57,137844.0,7.4131,7.4209,7.4054,7.4131,137844.0
2015-10-27 14:40:00,9.57,9.57,9.56,9.57,160764.0,7.4131,7.4131,7.4054,7.4131,160764.0
2015-10-27 14:50:00,9.56,9.58,9.56,9.57,149372.0,7.4054,7.4209,7.4054,7.4131,149372.0
2015-10-27 15:00:00,9.57,9.58,9.56,9.58,122820.0,7.4131,7.4209,7.4054,7.4209,122820.0
2015-10-27 15:10:00,9.58,9.59,9.58,9.58,214840.0,7.4209,7.4286,7.4209,7.4209,214840.0
2015-10-27 15:20:00,9.58,9.6,9.58,9.6,311956.0,7.4209,7.4364,7.4209,7.4364,311956.0
2015-10-27 15:30:00,9.6,9.61,9.58,9.58,297584.0,7.4364,7.4441,7.4209,7.4209,297584.0
2015-10-27 15:40:00,9.58,9.6,9.57,9.58,487948.0,7.4209,7.4364,7.4131,7.4209,487948.0
2015-10-27 15:50:00,9.58,9.58,9.57,9.58,689012.0,7.4209,7.4209,7.4131,7.4209,689012.0
2015-10-28 09:30:00,9.63,9.68,9.57,9.57,160796.0,7.4596,7.4983,7.4131,7.4131,160796.0
2015-10-28 09:40:00,9.58,9.66,9.58,9.66,209872.0,7.4209,7.4828,7.4209,7.4828,209872.0
2015-10-28 09:50:00,9.66,9.7,9.66,9.7,109376.0,7.4828,7.5138,7.4828,7.5138,109376.0
2015-10-28 10:00:00,9.7,9.75,9.69,9.74,193872.0,7.5138,7.5525,7.5061,7.5448,193872.0
2015-10-28 10:10:00,9.73,9.76,9.73,9.75,178980.0,7.5371,7.5603,7.5371,7.5525,178980.0
2015-10-28 10:20:00,9.75,9.77,9.73,9.74,180512.0,7.5525,7.568,7.5371,7.5448,180512.0
2015-10-28 10:30:00,9.74,9.77,9.73,9.77,146896.0,7.5448,7.568,7.5371,7.568,146896.0
2015-10-28 10:40:00,9.77,9.82,9.77,9.81,273188.0,7.568,7.6068,7.568,7.599,273188.0
2015-10-28 10:50:00,9.81,9.83,9.81,9.83,220528.0,7.599,7.6145,7.599,7.6145,220528.0
2015-10-28 11:00:00,9.83,9.83,9.79,9.79,251028.0,7.6145,7.6145,7.5835,7.5835,251028.0
2015-10-28 11:10:00,9.79,9.82,9.79,9.82,239956.0,7.5835,7.6068,7.5835,7.6068,239956.0
2015-10-28 11:20:00,9.81,9.83,9.81,9.82,244536.0,7.599,7.6145,7.599,7.6068,244536.0
2015-10-28 11:30:00,9.83,9.83,9.81,9.81,263212.0,7.6145,7.6145,7.599,7.599,263212.0
2015-10-28 11:40:00,9.81,9.81,9.8,9.8,139204.0,7.599,7.599,7.5913,7.5913,139204.0
2015-10-28 11:50:00,9.8,9.81,9.79,9.81,236732.0,7.5913,7.599,7.5835,7.599,236732.0
2015-10-28 12:00:00,9.81,9.82,9.8,9.8,128188.0,7.599,7.6068,7.5913,7.5913,128188.0
2015-10-28 12:10:00,9.8,9.83,9.8,9.82,199300.0,7.5913,7.6145,7.5913,7.6068,199300.0
2015-10-28 12:20:00,9.82,9.83,9.81,9.81,216172.0,7.6068,7.6145,7.599,7.599,216172.0
2015-10-28 12:30:00,9.81,9.81,9.8,9.8,98864.0,7.599,7.599,7.5913,7.5913,98864.0
2015-10-28 12:40:00,9.8,9.83,9.79,9.82,246820.0,7.5913,7.6145,7.5835,7.6068,246820.0
2015-10-28 12:50:00,9.82,9.83,9.81,9.82,209976.0,7.6068,7.6145,7.599,7.6068,209976.0
2015-10-28 13:00:00,9.82,9.83,9.79,9.79,109232.0,7.6068,7.6145,7.5835,7.5835,109232.0
2015-10-28 13:10:00,9.79,9.79,9.78,9.78,54072.0,7.5835,7.5835,7.5758,7.5758,54072.0
2015-10-28 13:20:00,9.78,9.78,9.75,9.76,203320.0,7.5758,7.5758,7.5525,7.5603,203320.0
2015-10-28 13:30:00,9.76,9.76,9.75,9.76,161388.0,7.5603,7.5603,7.5525,7.5603,161388.0
2015-10-28 13:40:00,9.76,9.78,9.76,9.77,112932.0,7.5603,7.5758,7.5603,7.568,112932.0
2015-10-28 13:50:00,9.78,9.8,9.77,9.8,140384.0,7.5758,7.5913,7.568,7.5913,140384.0
2015-10-28 14:00:00,9.79,9.79,9.68,9.71,224272.0,7.5835,7.5835,7.4983,7.5216,224272.0
2015-10-28 14:10:00,9.71,9.71,9.66,9.68,312696.0,7.5216,7.5216,7.4828,7.4983,312696.0
2015-10-28 14:20:00,9.68,9.72,9.67,9.71,126800.0,7.4983,7.5293,7.4906,7.5216,126800.0
2015-10-28 14:30:00,9.71,9.71,9.67,9.69,113128.0,7.5216,7.5216,7.4906,7.5061,113128.0
2015-10-28 14:40:00,9.69,9.72,9.69,9.71,213684.0,7.5061,7.5293,7.5061,7.5216,213684.0
2015-10-28 14:50:00,9.71,9.75,9.71,9.72,167348.0,7.5216,7.5525,7.5216,7.5293,167348.0
2015-10-28 15:00:00,9.73,9.77,9.72,9.75,197204.0,7.5371,7.568,7.5293,7.5525,197204.0
2015-10-28 15:10:00,9.75,9.75,9.74,9.74,187308.0,7.5525,7.5525,7.5448,7.5448,187308.0
2015-10-28 15:20:00,9.74,9.76,9.73,9.75,184904.0,7.5448,7.5603,7.5371,7.5525,184904.0
2015-10-28 15:30:00,9.75,9.76,9.74,9.76,672396.0,7.5525,7.5603,7.5448,7.5603,672396.0
2015-10-28 15:40:00,9.76,9.77,9.74,9.76,512840.0,7.5603,7.568,7.5448,7.5603,512840.0
2015-10-28 15:50:00,9.76,9.77,9.75,9.76,706004.0,7.5603,7.568,7.5525,7.5603,706004.0
2015-10-29 09:30:00,9.74,9.77,9.68,9.76,146940.0,7.5448,7.568,7.4983,7.5603,146940.0
2015-10-29 09:40:00,9.76,9.79,9.74,9.77,143056.0,7.5603,7.5835,7.5448,7.568,143056.0
2015-10-29 09:50:00,9.77,9.77,9.72,9.72,113624.0,7.568,7.568,7.5293,7.5293,113624.0
2015-10-29 10:00:00,9.72,9.76,9.71,9.75,187664.0,7.5293,7.5603,7.5216,7.5525,187664.0
2015-10-29 10:10:00,9.75,9.77,9.73,9.74,173228.0,7.5525,7.568,7.5371,7.5448,173228.0
2015-10-29 10:20:00,9.74,9.76,9.73,9.74,122272.0,7.5448,7.5603,7.5371,7.5448,122272.0
2015-10-29 10:30:00,9.74,9.75,9.73,9.73,98116.0,7.5448,7.5525,7.5371,7.5371,98116.0
2015-10-29 10:40:00,9.73,9.74,9.69,9.69,82124.0,7.5371,7.5448,7.5061,7.5061,82124.0
2015-10-29 10:50:00,9.69,9.71,9.68,9.7,67796.0,7.5061,7.5216,7.4983,7.5138,67796.0
2015-10-29 11:00:00,9.7,9.71,9.69,9.71,89132.0,7.5138,7.5216,7.5061,7.5216,89132.0
2015-10-29 11:10:00,9.7,9.73,9.7,9.73,62848.0,7.5138,7.5371,7.5138,7.5371,62848.0
2015-10-29 11:20:00,9.73,9.75,9.73,9.74,66784.0,7.5371,7.5525,7.5371,7.5448,66784.0
2015-10-29 11:30:00,9.75,9.76,9.75,9.76,51860.0,7.5525,7.5603,7.5525,7.5603,51860.0
2015-10-29 11:40:00,9.76,9.76,9.74,9.74,70444.0,7.5603,7.5603,7.5448,7.5448,70444.0
2015-10-29 11:50:00,9.74,9.74,9.73,9.74,41752.0,7.5448,7.5448,7.5371,7.5448,41752.0
2015-10-29 12:00:00,9.74,9.77,9.74,9.75,769356.0,7.5448,7.568,7.5448,7.5525,769356.0
2015-10-29 12:10:00,9.75,9.76,9.74,9.75,104212.0,7.5525,7.5603,7.5448,7.5525,104212.0
2015-10-29 12:20:00,9.75,9.77,9.74,9.76,83760.0,7.5525,7.568,7.5448,7.5603,83760.0
2015-10-29 12:30:00,9.76,9.78,9.75,9.76,113052.0,7.5603,7.5758,7.5525,7.5603,113052.0
2015-10-29 12:40:00,9.76,9.77,9.76,9.76,124836.0,7.5603,7.568,7.5603,7.5603,124836.0
2015-10-29 12:50:00,9.77,9.77,9.72,9.72,364276.0,7.568,7.568,7.5293,7.5293,364276.0
2015-10-29 13:00:00,9.72,9.74,9.72,9.74,199460.0,7.5293,7.5448,7.5293,7.5448,199460.0
2015-10-29 13:10:00,9.74,9.74,9.73,9.73,69092.0,7.5448,7.5448,7.5371,7.5371,69092.0
2015-10-29 13:20:00,9.73,9.74,9.72,9.73,66128.0,7.5371,7.5448,7.5293,7.5371,66128.0
2015-10-29 13:30:00,9.73,9.73,9.72,9.72,141608.0,7.5371,7.5371,7.5293,7.5293,141608.0
2015-10-29 13:40:00,9.72,9.72,9.69,9.69,164752.0,7.5293,7.5293,7.5061,7.5061,164752.0
2015-10-29 13:50:00,9.69,9.7,9.68,9.69,68384.0,7.5061,7.5138,7.4983,7.5061,68384.0
2015-10-29 14:00:00,9.69,9.72,9.69,9.71,76832.0,7.5061,7.5293,7.5061,7.5216,76832.0
2015-10-29 14:10:00,9.71,9.72,9.71,9.71,54592.0,7.5216,7.5293,7.5216,7.5216,54592.0
2015-10-29 14:20:00,9.71,9.73,9.71,9.72,77000.0,7.5216,7.5371,7.5216,7.5293,77000.0
2015-10-29 14:30:00,9.72,9.72,9.71,9.72,85124.0,7.5293,7.5293,7.5216,7.5293,85124.0
2015-10-29 14:40:00,9.72,9.72,9.71,9.72,81280.0,7.5293,7.5293,7.5216,7.5293,81280.0
2015-10-29 14:50:00,9.72,9.73,9.72,9.72,89640.0,7.5293,7.5371,7.5293,7.5293,89640.0
2015-10-29 15:00:00,9.73,9.73,9.72,9.73,116776.0,7.5371,7.5371,7.5293,7.5371,116776.0
2015-10-29 15:10:00,9.73,9.75,9.73,9.74,93740.0,7.5371,7.5525,7.5371,7.5448,93740.0
2015-10-29 15:20:00,9.75,9.75,9.74,9.74,214084.0,7.5525,7.5525,7.5448,7.5448,214084.0
2015-10-29 15:30:00,9.74,9.76,9.74,9.75,344240.0,7.5448,7.5603,7.5448,7.5525,344240.0
2015-10-29 15:40:00,9.75,9.76,9.75,9.75,235588.0,7.5525,7.5603,7.5525,7.5525,235588.0
2015-10-29 15:50:00,9.75,9.76,9.75,9.76,886048.0,7.5525,7.5603,7.5525,7.5603,886048.0
2015-10-30 09:30:00,9.78,9.83,9.77,9.8,163572.0,7.5758,7.6145,7.568,7.5913,163572.0
2015-10-30 09:40:00,9.79,9.82,9.77,9.8,363236.0,7.5835,7.6068,7.568,7.5913,363236.0
2015-10-30 09:50:00,9.8,9.81,9.78,9.79,201996.0,7.5913,7.599,7.5758,7.5835,201996.0
2015-10-30 10:00:00,9.79,9.83,9.79,9.83,293228.0,7.5835,7.6145,7.5835,7.6145,293228.0
2015-10-30 10:10:00,9.83,9.84,9.81,9.83,436392.0,7.6145,7.6223,7.599,7.6145,436392.0
2015-10-30 10:20:00,9.82,9.83,9.77,9.78,100308.0,7.6068,7.6145,7.568,7.5758,100308.0
2015-10-30 10:30:00,9.78,9.8,9.77,9.8,201904.0,7.5758,7.5913,7.568,7.5913,201904.0
2015-10-30 10:40:00,9.8,9.81,9.79,9.8,124064.0,7.5913,7.599,7.5835,7.5913,124064.0
2015-10-30 10:50:00,9.8,9.8,9.79,9.8,87908.0,7.5913,7.5913,7.5835,7.5913,87908.0
2015-10-30 11:00:00,9.8,9.8,9.78,9.79,91168.0,7.5913,7.5913,7.5758,7.5835,91168.0
2015-10-30 11:10:00,9.79,9.8,9.77,9.79,227196.0,7.5835,7.5913,7.568,7.5835,227196.0
2015-10-30 11:20:00,9.79,9.79,9.77,9.79,96640.0,7.5835,7.5835,7.568,7.5835,96640.0
2015-10-30 11:30:00,9.79,9.81,9.79,9.81,551780.0,7.5835,7.599,7.5835,7.599,551780.0
2015-10-30 11:40:00,9.81,9.81,9.81,9.81,118544.0,7.599,7.599,7.599,7.599,118544.0
2015-10-30 11:50:00,9.81,9.83,9.81,9.83,440520.0,7.599,7.6145,7.599,7.6145,440520.0
2015-10-30 12:00:00,9.83,9.84,9.82,9.83,148176.0,7.6145,7.6223,7.6068,7.6145,148176.0
2015-10-30 12:10:00,9.83,9.83,9.82,9.83,205176.0,7.6145,7.6145,7.6068,7.6145,205176.0
2015-10-30 12:20:00,9.83,9.84,9.81,9.82,171668.0,7.6145,7.6223,7.599,7.6068,171668.0
2015-10-30 12:30:00,9.82,9.83,9.82,9.83,162396.0,7.6068,7.6145,7.6068,7.6145,162396.0
2015-10-30 12:40:00,9.83,9.83,9.8,9.8,84996.0,7.6145,7.6145,7.5913,7.5913,84996.0
2015-10-30 12:50:00,9.8,9.82,9.8,9.82,312172.0,7.5913,7.6068,7.5913,7.6068,312172.0
2015-10-30 13:00:00,9.82,9.83,9.81,9.81,171960.0,7.6068,7.6145,7.599,7.599,171960.0
2015-10-30 13:10:00,9.81,9.81,9.8,9.81,115472.0,7.599,7.599,7.5913,7.599,115472.0
2015-10-30 13:20:00,9.81,9.81,9.8,9.8,85224.0,7.599,7.599,7.5913,7.5913,85224.0
2015-10-30 13:30:00,9.8,9.8,9.79,9.8,108864.0,7.5913,7.5913,7.5835,7.5913,108864.0
2015-10-30 13:40:00,9.8,9.81,9.79,9.81,199632.0,7.5913,7.599,7.5835,7.599,199632.0
2015-10-30 13:50:00,9.81,9.81,9.8,9.8,57872.0,7.599,7.599,7.5913,7.5913,57872.0
2015-10-30 14:00:00,9.8,9.81,9.79,9.81,150212.0,7.5913,7.599,7.5835,7.599,150212.0
2015-10-30 14:10:00,9.81,9.82,9.8,9.82,119572.0,7.599,7.6068,7.5913,7.6068,119572.0
2015-10-30 14:20:00,9.82,9.82,9.81,9.82,95328.0,7.6068,7.6068,7.599,7.6068,95328.0
2015-10-30 14:30:00,9.81,9.82,9.81,9.81,83712.0,7.599,7.6068,7.599,7.599,83712.0
2015-10-30 14:40:00,9.81,9.81,9.8,9.81,105772.0,7.599,7.599,7.5913,7.599,105772.0
2015-10-30 14:50:00,9.81,9.82,9.81,9.81,384860.0,7.599,7.6068,7.599,7.599,384860.0
2015-10-30 15:00:00,9.81,9.81,9.8,9.81,207304.0,7.599,7.599,7.5913,7.599,207304.0
2015-10-30 15:10:00,9.81,9.82,9.81,9.81,243116.0,7.599,7.6068,7.599,7.599,243116.0
2015-10-30 15:20:00,9.81,9.81,9.8,9.8,545808.0,7.599,7.599,7.5913,7.5913,545808.0
2015-10-30 15:30:00,9.8,9.8,9.78,9.78,200180.0,7.5913,7.5913,7.5758,7.5758,200180.0
2015-10-30 15:40:00,9.78,9.81,9.78,9.81,310884.0,7.5758,7.599,7.5758,7.599,310884.0
2015-10-30 15:50:00,9.81,9.82,9.79,9.79,605620.0,7.599,7.6068,7.5835,7.5835,605620.0
2015-11-02 09:30:00,9.8,9.87,9.78,9.81,431932.0,7.5913,7.6455,7.5758,7.599,431932.0
2015-11-02 09:40:00,9.81,9.81,9.78,9.79,210420.0,7.599,7.599,7.5758,7.5835,210420.0
2015-11-02 09:50:00,9.79,9.81,9.78,9.8,234008.0,7.5835,7.599,7.5758,7.5913,234008.0
2015-11-02 10:00:00,9.8,9.83,9.8,9.83,905624.0,7.5913,7.6145,7.5913,7.6145,905624.0
2015-11-02 10:10:00,9.83,9.83,9.79,9.82,291708.0,7.6145,7.6145,7.5835,7.6068,291708.0
2015-11-02 10:20:00,9.81,9.84,9.81,9.82,976400.0,7.599,7.6223,7.599,7.6068,976400.0
2015-11-02 10:30:00,9.82,9.84,9.81,9.83,882392.0,7.6068,7.6223,7.599,7.6145,882392.0
2015-11-02 10:40:00,9.83,9.83,9.79,9.81,129928.0,7.6145,7.6145,7.5835,7.599,129928.0
2015-11-02 10:50:00,9.81,9.81,9.79,9.81,163876.0,7.599,7.599,7.5835,7.599,163876.0
2015-11-02 11:00:00,9.81,9.85,9.81,9.84,399960.0,7.599,7.63,7.599,7.6223,399960.0
2015-11-02 11:10:00,9.84,9.84,9.81,9.81,199904.0,7.6223,7.6223,7.599,7.599,199904.0
2015-11-02 11:20:00,9.81,9.83,9.81,9.82,106340.0,7.599,7.6145,7.599,7.6068,106340.0
2015-11-02 11:30:00,9.82,9.83,9.81,9.82,184288.0,7.6068,7.6145,7.599,7.6068,184288.0
2015-11-02 11:40:00,9.82,9.83,9.81,9.82,93260.0,7.6068,7.6145,7.599,7.6068,93260.0
2015-11-02 11:50:00,9.82,9.83,9.81,9.82,95920.0,7.6068,7.6145,7.599,7.6068,95920.0
2015-11-02 12:00:00,9.82,9.83,9.81,9.81,135132.0,7.6068,7.6145,7.599,7.599,135132.0
2015-11-02 12:10:00,9.81,9.85,9.81,9.84,174120.0,7.599,7.63,7.599,7.6223,174120.0
2015-11-02 12:20:00,9.84,9.86,9.84,9.86,424520.0,7.6223,7.6378,7.6223,7.6378,424520.0
2015-11-02 12:30:00,9.86,9.88,9.86,9.88,137592.0,7.6378,7.6533,7.6378,7.6533,137592.0
2015-11-02 12:40:00,9.88,9.9,9.87,9.9,229152.0,7.6533,7.6687,7.6455,7.6687,229152.0
2015-11-02 12:50:00,9.9,9.95,9.9,9.94,212280.0,7.6687,7.7075,7.6687,7.6997,212280.0
2015-11-02 13:00:00,9.94,9.98,9.94,9.97,400324.0,7.6997,7.7307,7.6997,7.723,400324.0
2015-11-02 13:10:00,9.97,9.99,9.97,9.99,359356.0,7.723,7.7385,7.723,7.7385,359356.0
2015-11-02 13:20:00,9.99,10.0,9.99,10.0,638720.0,7.7385,7.7462,7.7385,7.7462,638720.0
2015-11-02 13:30:00,10.0,10.03,9.98,10.02,610300.0,7.7462,7.7694,7.7307,7.7617,610300.0
2015-11-02 13:40:00,10.02,10.05,10.02,10.05,438768.0,7.7617,7.7849,7.7617,7.7849,438768.0
2015-11-02 13:50:00,10.05,10.06,10.05,10.05,320340.0,7.7849,7.7927,7.7849,7.7849,320340.0
2015-11-02 14:00:00,10.05,10.08,10.04,10.08,355876.0,7.7849,7.8082,7.7772,7.8082,355876.0
2015-11-02 14:10:00,10.08,10.09,10.07,10.09,372376.0,7.8082,7.8159,7.8004,7.8159,372376.0
2015-11-02 14:20:00,10.09,10.1,10.06,10.08,330052.0,7.8159,7.8237,7.7927,7.8082,330052.0
2015-11-02 14:30:00,10.08,10.09,10.08,10.08,248972.0,7.8082,7.8159,7.8082,7.8082,248972.0
2015-11-02 14:40:00,10.08,10.11,10.08,10.11,294812.0,7.8082,7.8314,7.8082,7.8314,294812.0
2015-11-02 14:50:00,10.11,10.13,10.08,10.08,663856.0,7.8314,7.8469,7.8082,7.8082,663856.0
2015-11-02 15:00:00,10.08,10.08,10.05,10.06,345460.0,7.8082,7.8082,7.7849,7.7927,345460.0
2015-11-02 15:10:00,10.06,10.09,10.05,10.09,333248.0,7.7927,7.8159,7.7849,7.8159,333248.0
2015-11-02 15:20:00,10.09,10.12,10.09,10.12,302180.0,7.8159,7.8392,7.8159,7.8392,302180.0
2015-11-02 15:30:00,10.12,10.12,10.09,10.09,331676.0,7.8392,7.8392,7.8159,7.8159,331676.0
2015-11-02 15:40:00,10.09,10.11,10.07,10.07,456548.0,7.8159,7.8314,7.8004,7.8004,456548.0
2015-11-02 15:50:00,10.07,10.08,10.05,10.06,996620.0,7.8004,7.8082,7.7849,7.7927,996620.0
2015-11-03 09:30:00,10.06,10.15,10.02,10.11,288004.0,7.7927,7.8624,7.7617,7.8314,288004.0
2015-11-03 09:40:00,10.11,10.14,10.08,10.09,325716.0,7.8314,7.8547,7.8082,7.8159,325716.0
2015-11-03 09:50:00,10.09,10.09,10.05,10.08,349516.0,7.8159,7.8159,7.7849,7.8082,349516.0
2015-11-03 10:00:00,10.08,10.11,10.05,10.05,421072.0,7.8082,7.8314,7.7849,7.7849,421072.0
2015-11-03 10:10:00,10.05,10.07,10.04,10.07,284956.0,7.7849,7.8004,7.7772,7.8004,284956.0
2015-11-03 10:20:00,10.07,10.1,10.06,10.1,223020.0,7.8004,7.8237,7.7927,7.8237,223020.0
2015-11-03 10:30:00,10.1,10.12,10.09,10.1,204776.0,7.8237,7.8392,7.8159,7.8237,204776.0
2015-11-03 10:40:00,10.1,10.13,10.09,10.13,197148.0,7.8237,7.8469,7.8159,7.8469,197148.0
2015-11-03 10:50:00,10.13,10.15,10.12,10.12,184264.0,7.8469,7.8624,7.8392,7.8392,184264.0
2015-11-03 11:00:00,10.12,10.15,10.11,10.13,324248.0,7.8392,7.8624,7.8314,7.8469,324248.0
2015-11-03 11:10:00,10.14,10.14,10.12,10.13,220780.0,7.8547,7.8547,7.8392,7.8469,220780.0
2015-11-03 11:20:00,10.13,10.13,10.1,10.11,107804.0,7.8469,7.8469,7.8237,7.8314,107804.0
2015-11-03 11:30:00,10.11,10.14,10.1,10.14,143796.0,7.8314,7.8547,7.8237,7.8547,143796.0
2015-11-03 11:40:00,10.14,10.16,10.14,10.16,117880.0,7.8547,7.8701,7.8547,7.8701,117880.0
2015-11-03 11:50:00,10.16,10.17,10.14,10.15,150228.0,7.8701,7.8779,7.8547,7.8624,150228.0
2015-11-03 12:00:00,10.15,10.16,10.14,10.15,171720.0,7.8624,7.8701,7.8547,7.8624,171720.0
2015-11-03 12:10:00,10.15,10.15,10.13,10.14,132228.0,7.8624,7.8624,7.8469,7.8547,132228.0
2015-11-03 12:20:00,10.15,10.18,10.15,10.16,140196.0,7.8624,7.8856,7.8624,7.8701,140196.0
2015-11-03 12:30:00,10.17,10.17,10.15,10.15,210844.0,7.8779,7.8779,7.8624,7.8624,210844.0
2015-11-03 12:40:00,10.15,10.17,10.15,10.16,88244.0,7.8624,7.8779,7.8624,7.8701,88244.0
2015-11-03 12:50:00,10.16,10.17,10.14,10.14,184956.0,7.8701,7.8779,7.8547,7.8547,184956.0
2015-11-03 13:00:00,10.14,10.16,10.13,10.13,164888.0,7.8547,7.8701,7.8469,7.8469,164888.0
2015-11-03 13:10:00,10.13,10.15,10.13,10.15,157424.0,7.8469,7.8624,7.8469,7.8624,157424.0
2015-11-03 13:20:00,10.15,10.15,10.13,10.13,91044.0,7.8624,7.8624,7.8469,7.8469,91044.0
2015-11-03 13:30:00,10.13,10.14,10.13,10.14,141444.0,7.8469,7.8547,7.8469,7.8547,141444.0
2015-11-03 13:40:00,10.14,10.15,10.13,10.14,127356.0,7.8547,7.8624,7.8469,7.8547,127356.0
2015-11-03 13:50:00,10.14,10.15,10.13,10.15,173048.0,7.8547,7.8624,7.8469,7.8624,173048.0
2015-11-03 14:00:00,10.15,10.17,10.15,10.17,94196.0,7.8624,7.8779,7.8624,7.8779,94196.0
2015-11-03 14:10:00,10.17,10.18,10.16,10.17,152888.0,7.8779,7.8856,7.8701,7.8779,152888.0
2015-11-03 14:20:00,10.18,10.18,10.16,10.18,182620.0,7.8856,7.8856,7.8701,7.8856,182620.0
2015-11-03 14:30:00,10.19,10.19,10.18,10.18,132968.0,7.8934,7.8934,7.8856,7.8856,132968.0
2015-11-03 14:40:00,10.18,10.2,10.17,10.19,223276.0,7.8856,7.9011,7.8779,7.8934,223276.0
2015-11-03 14:50:00,10.2,10.2,10.18,10.19,159728.0,7.9011,7.9011,7.8856,7.8934,159728.0
2015-11-03 15:00:00,10.19,10.19,10.15,10.15,132500.0,7.8934,7.8934,7.8624,7.8624,132500.0
2015-11-03 15:10:00,10.15,10.17,10.15,10.17,152144.0,7.8624,7.8779,7.8624,7.8779,152144.0
2015-11-03 15:20:00,10.17,10.17,10.15,10.15,123604.0,7.8779,7.8779,7.8624,7.8624,123604.0
2015-11-03 15:30:00,10.15,10.15,10.13,10.14,168240.0,7.8624,7.8624,7.8469,7.8547,168240.0
2015-11-03 15:40:00,10.14,10.14,10.13,10.13,347816.0,7.8547,7.8547,7.8469,7.8469,347816.0
2015-11-03 15:50:00,10.13,10.13,10.12,10.13,616552.0,7.8469,7.8469,7.8392,7.8469,616552.0
2015-11-04 09:30:00,10.15,10.21,10.1,10.15,322432.0,7.8624,7.9089,7.8237,7.8624,322432.0
2015-11-04 09:40:00,10.15,10.15,10.13,10.14,270692.0,7.8624,7.8624,7.8469,7.8547,270692.0
2015-11-04 09:50:00,10.14,10.16,10.13,10.15,186824.0,7.8547,7.8701,7.8469,7.8624,186824.0
2015-11-04 10:00:00,10.15,10.19,10.13,10.18,151984.0,7.8624,7.8934,7.8469,7.8856,151984.0
2015-11-04 10:10:00,10.18,10.19,10.15,10.16,188224.0,7.8856,7.8934,7.8624,7.8701,188224.0
2015-11-04 10:20:00,10.16,10.18,10.15,10.16,207252.0,7.8701,7.8856,7.8624,7.8701,207252.0
2015-11-04 10:30:00,10.16,10.19,10.15,10.15,124648.0,7.8701,7.8934,7.8624,7.8624,124648.0
2015-11-04 10:40:00,10.15,10.15,10.12,10.14,126360.0,7.8624,7.8624,7.8392,7.8547,126360.0
2015-11-04 10:50:00,10.14,10.16,10.14,10.15,194440.0,7.8547,7.8701,7.8547,7.8624,194440.0
2015-11-04 11:00:00,10.15,10.16,10.13,10.13,261080.0,7.8624,7.8701,7.8469,7.8469,261080.0
2015-11-04 11:10:00,10.13,10.13,10.11,10.11,159652.0,7.8469,7.8469,7.8314,7.8314,159652.0
2015-11-04 11:20:00,10.11,10.12,10.09,10.12,212424.0,7.8314,7.8392,7.8159,7.8392,212424.0
2015-11-04 11:30:00,10.12,10.12,10.09,10.1,112600.0,7.8392,7.8392,7.8159,7.8237,112600.0
2015-11-04 11:40:00,10.1,10.1,10.07,10.09,175204.0,7.8237,7.8237,7.8004,7.8159,175204.0
2015-11-04 11:50:00,10.09,10.09,10.06,10.07,102452.0,7.8159,7.8159,7.7927,7.8004,102452.0
2015-11-04 12:00:00,10.07,10.12,10.07,10.11,135544.0,7.8004,7.8392,7.8004,7.8314,135544.0
2015-11-04 12:10:00,10.11,10.12,10.1,10.11,68764.0,7.8314,7.8392,7.8237,7.8314,68764.0
2015-11-04 12:20:00,10.11,10.12,10.11,10.11,76136.0,7.8314,7.8392,7.8314,7.8314,76136.0
2015-11-04 12:30:00,10.11,10.12,10.1,10.12,365748.0,7.8314,7.8392,7.8237,7.8392,365748.0
2015-11-04 12:40:00,10.12,10.12,10.1,10.1,84384.0,7.8392,7.8392,7.8237,7.8237,84384.0
2015-11-04 12:50:00,10.1,10.11,10.09,10.1,135140.0,7.8237,7.8314,7.8159,7.8237,135140.0
2015-11-04 13:00:00,10.1,10.11,10.07,10.08,143896.0,7.8237,7.8314,7.8004,7.8082,143896.0
2015-11-04 13:10:00,10.08,10.08,10.08,10.08,160604.0,7.8082,7.8082,7.8082,7.8082,160604.0
2015-11-04 13:20:00,10.08,10.09,10.06,10.08,358432.0,7.8082,7.8159,7.7927,7.8082,358432.0
2015-11-04 13:30:00,10.09,10.13,10.08,10.13,690936.0,7.8159,7.8469,7.8082,7.8469,690936.0
2015-11-04 13:40:00,10.13,10.13,10.09,10.1,341360.0,7.8469,7.8469,7.8159,7.8237,341360.0
2015-11-04 13:50:00,10.1,10.11,10.09,10.09,128588.0,7.8237,7.8314,7.8159,7.8159,128588.0
2015-11-04 14:00:00,10.09,10.1,10.07,10.09,149340.0,7.8159,7.8237,7.8004,7.8159,149340.0
2015-11-04 14:10:00,10.09,10.09,10.08,10.08,289508.0,7.8159,7.8159,7.8082,7.8082,289508.0
2015-11-04 14:20:00,10.08,10.08,10.05,10.06,242772.0,7.8082,7.8082,7.7849,7.7927,242772.0
2015-11-04 14:30:00,10.06,10.09,10.06,10.09,185468.0,7.7927,7.8159,7.7927,7.8159,185468.0
2015-11-04 14:40:00,10.1,10.1,10.08,10.09,137296.0,7.8237,7.8237,7.8082,7.8159,137296.0
2015-11-04 14:50:00,10.08,10.08,10.07,10.08,111444.0,7.8082,7.8082,7.8004,7.8082,111444.0
2015-11-04 15:00:00,10.08,10.08,10.05,10.06,100160.0,7.8082,7.8082,7.7849,7.7927,100160.0
2015-11-04 15:10:00,10.06,10.07,10.05,10.06,169268.0,7.7927,7.8004,7.7849,7.7927,169268.0
2015-11-04 15:20:00,10.06,10.07,10.05,10.05,259468.0,7.7927,7.8004,7.7849,7.7849,259468.0
2015-11-04 15:30:00,10.05,10.06,10.04,10.05,249224.0,7.7849,7.7927,7.7772,7.7849,249224.0
2015-11-04 15:40:00,10.05,10.07,10.04,10.07,498888.0,7.7849,7.8004,7.7772,7.8004,498888.0
2015-11-04 15:50:00,10.07,10.07,10.05,10.06,1247384.0,7.8004,7.8004,7.7849,7.7927,1247384.0
2015-11-05 09:30:00,10.08,10.19,10.08,10.14,236200.0,7.8082,7.8934,7.8082,7.8547,236200.0
2015-11-05 09:40:00,10.15,10.15,10.08,10.1,207184.0,7.8624,7.8624,7.8082,7.8237,207184.0
2015-11-05 09:50:00,10.1,10.11,10.06,10.08,719232.0,7.8237,7.8314,7.7927,7.8082,719232.0
2015-11-05 10:00:00,10.08,10.09,10.03,10.04,375420.0,7.8082,7.8159,7.7694,7.7772,375420.0
2015-11-05 10:10:00,10.03,10.04,10.01,10.03,549112.0,7.7694,7.7772,7.754,7.7694,549112.0
2015-11-05 10:20:00,10.03,10.08,10.03,10.05,219688.0,7.7694,7.8082,7.7694,7.7849,219688.0
2015-11-05 10:30:00,10.05,10.07,10.04,10.04,368968.0,7.7849,7.8004,7.7772,7.7772,368968.0
2015-11-05 10:40:00,10.04,10.06,10.02,10.05,199112.0,7.7772,7.7927,7.7617,7.7849,199112.0
2015-11-05 10:50:00,10.05,10.13,10.05,10.13,149736.0,7.7849,7.8469,7.7849,7.8469,149736.0
2015-11-05 11:00:00,10.13,10.14,10.11,10.13,328960.0,7.8469,7.8547,7.8314,7.8469,328960.0
2015-11-05 11:10:00,10.14,10.18,10.13,10.17,266652.0,7.8547,7.8856,7.8469,7.8779,266652.0
2015-11-05 11:20:00,10.17,10.19,10.16,10.17,367240.0,7.8779,7.8934,7.8701,7.8779,367240.0
2015-11-05 11:30:00,10.17,10.17,10.15,10.16,127068.0,7.8779,7.8779,7.8624,7.8701,127068.0
2015-11-05 11:40:00,10.16,10.17,10.14,10.15,444892.0,7.8701,7.8779,7.8547,7.8624,444892.0
2015-11-05 11:50:00,10.15,10.17,10.15,10.16,74680.0,7.8624,7.8779,7.8624,7.8701,74680.0
2015-11-05 12:00:00,10.16,10.17,10.15,10.16,67344.0,7.8701,7.8779,7.8624,7.8701,67344.0
2015-11-05 12:10:00,10.16,10.2,10.16,10.19,288320.0,7.8701,7.9011,7.8701,7.8934,288320.0
2015-11-05 12:20:00,10.19,10.24,10.19,10.23,189080.0,7.8934,7.9321,7.8934,7.9244,189080.0
2015-11-05 12:30:00,10.23,10.23,10.22,10.23,160064.0,7.9244,7.9244,7.9166,7.9244,160064.0
2015-11-05 12:40:00,10.23,10.24,10.22,10.22,152620.0,7.9244,7.9321,7.9166,7.9166,152620.0
2015-11-05 12:50:00,10.22,10.24,10.22,10.23,105876.0,7.9166,7.9321,7.9166,7.9244,105876.0
2015-11-05 13:00:00,10.23,10.29,10.22,10.29,428340.0,7.9244,7.9708,7.9166,7.9708,428340.0
2015-11-05 13:10:00,10.29,10.31,10.27,10.31,514304.0,7.9708,7.9863,7.9554,7.9863,514304.0
2015-11-05 13:20:00,10.31,10.33,10.28,10.28,643536.0,7.9863,8.0018,7.9631,7.9631,643536.0
2015-11-05 13:30:00,10.28,10.36,10.27,10.35,558876.0,7.9631,8.0251,7.9554,8.0173,558876.0
2015-11-05 13:40:00,10.35,10.38,10.34,10.37,658804.0,8.0173,8.0406,8.0096,8.0328,658804.0
2015-11-05 13:50:00,10.37,10.41,10.36,10.4,519072.0,8.0328,8.0638,8.0251,8.0561,519072.0
2015-11-05 14:00:00,10.4,10.41,10.32,10.34,392908.0,8.0561,8.0638,7.9941,8.0096,392908.0
2015-11-05 14:10:00,10.34,10.35,10.31,10.31,235688.0,8.0096,8.0173,7.9863,7.9863,235688.0
2015-11-05 14:20:00,10.31,10.32,10.29,10.32,215220.0,7.9863,7.9941,7.9708,7.9941,215220.0
2015-11-05 14:30:00,10.31,10.32,10.3,10.32,214496.0,7.9863,7.9941,7.9786,7.9941,214496.0
2015-11-05 14:40:00,10.32,10.34,10.31,10.33,171824.0,7.9941,8.0096,7.9863,8.0018,171824.0
2015-11-05 14:50:00,10.33,10.33,10.31,10.33,154276.0,8.0018,8.0018,7.9863,8.0018,154276.0
2015-11-05 15:00:00,10.33,10.33,10.29,10.31,227036.0,8.0018,8.0018,7.9708,7.9863,227036.0
2015-11-05 15:10:00,10.31,10.34,10.3,10.34,182036.0,7.9863,8.0096,7.9786,8.0096,182036.0
2015-11-05 15:20:00,10.34,10.36,10.33,10.36,317436.0,8.0096,8.0251,8.0018,8.0251,317436.0
2015-11-05 15:30:00,10.36,10.36,10.33,10.34,301156.0,8.0251,8.0251,8.0018,8.0096,301156.0
2015-11-05 15:40:00,10.34,10.34,10.31,10.31,497448.0,8.0096,8.0096,7.9863,7.9863,497448.0
2015-11-05 15:50:00,10.31,10.31,10.3,10.31,935348.0,7.9863,7.9863,7.9786,7.9863,935348.0
2015-11-06 09:30:00,10.35,10.35,10.24,10.31,418972.0,8.0173,8.0173,7.9321,7.9863,418972.0
2015-11-06 09:40:00,10.31,10.34,10.24,10.25,113816.0,7.9863,8.0096,7.9321,7.9399,113816.0
2015-11-06 09:50:00,10.25,10.26,10.18,10.19,406592.0,7.9399,7.9476,7.8856,7.8934,406592.0
2015-11-06 10:00:00,10.19,10.19,10.12,10.17,463744.0,7.8934,7.8934,7.8392,7.8779,463744.0
2015-11-06 10:10:00,10.16,10.2,10.15,10.2,237636.0,7.8701,7.9011,7.8624,7.9011,237636.0
2015-11-06 10:20:00,10.2,10.2,10.16,10.2,184584.0,7.9011,7.9011,7.8701,7.9011,184584.0
2015-11-06 10:30:00,10.2,10.24,10.19,10.24,350472.0,7.9011,7.9321,7.8934,7.9321,350472.0
2015-11-06 10:40:00,10.24,10.29,10.24,10.28,257932.0,7.9321,7.9708,7.9321,7.9631,257932.0
2015-11-06 10:50:00,10.28,10.29,10.26,10.26,320500.0,7.9631,7.9708,7.9476,7.9476,320500.0
2015-11-06 11:00:00,10.26,10.26,10.22,10.23,380184.0,7.9476,7.9476,7.9166,7.9244,380184.0
2015-11-06 11:10:00,10.23,10.24,10.22,10.23,272320.0,7.9244,7.9321,7.9166,7.9244,272320.0
2015-11-06 11:20:00,10.23,10.24,10.21,10.22,154204.0,7.9244,7.9321,7.9089,7.9166,154204.0
2015-11-06 11:30:00,10.22,10.25,10.22,10.24,256824.0,7.9166,7.9399,7.9166,7.9321,256824.0
2015-11-06 11:40:00,10.23,10.24,10.22,10.24,265748.0,7.9244,7.9321,7.9166,7.9321,265748.0
2015-11-06 11:50:00,10.24,10.26,10.23,10.24,168916.0,7.9321,7.9476,7.9244,7.9321,168916.0
2015-11-06 12:00:00,10.24,10.24,10.21,10.21,330052.0,7.9321,7.9321,7.9089,7.9089,330052.0
2015-11-06 12:10:00,10.22,10.23,10.19,10.19,275264.0,7.9166,7.9244,7.8934,7.8934,275264.0
2015-11-06 12:20:00,10.19,10.2,10.17,10.19,149768.0,7.8934,7.9011,7.8779,7.8934,149768.0
2015-11-06 12:30:00,10.19,10.22,10.19,10.2,474372.0,7.8934,7.9166,7.8934,7.9011,474372.0
2015-11-06 12:40:00,10.21,10.23,10.19,10.21,351444.0,7.9089,7.9244,7.8934,7.9089,351444.0
2015-11-06 12:50:00,10.21,10.22,10.2,10.21,233920.0,7.9089,7.9166,7.9011,7.9089,233920.0
2015-11-06 13:00:00,10.21,10.26,10.21,10.24,200412.0,7.9089,7.9476,7.9089,7.9321,200412.0
2015-11-06 13:10:00,10.24,10.26,10.24,10.25,141748.0,7.9321,7.9476,7.9321,7.9399,141748.0
2015-11-06 13:20:00,10.25,10.27,10.25,10.26,166788.0,7.9399,7.9554,7.9399,7.9476,166788.0
2015-11-06 13:30:00,10.26,10.26,10.24,10.24,118908.0,7.9476,7.9476,7.9321,7.9321,118908.0
2015-11-06 13:40:00,10.24,10.27,10.22,10.26,164608.0,7.9321,7.9554,7.9166,7.9476,164608.0
2015-11-06 13:50:00,10.26,10.29,10.26,10.27,211924.0,7.9476,7.9708,7.9476,7.9554,211924.0
2015-11-06 14:00:00,10.27,10.29,10.27,10.28,153052.0,7.9554,7.9708,7.9554,7.9631,153052.0
2015-11-06 14:10:00,10.28,10.28,10.25,10.26,152620.0,7.9631,7.9631,7.9399,7.9476,152620.0
2015-11-06 14:20:00,10.25,10.26,10.24,10.25,135288.0,7.9399,7.9476,7.9321,7.9399,135288.0
2015-11-06 14:30:00,10.25,10.26,10.22,10.22,150884.0,7.9399,7.9476,7.9166,7.9166,150884.0
2015-11-06 14:40:00,10.22,10.25,10.22,10.25,193172.0,7.9166,7.9399,7.9166,7.9399,193172.0
2015-11-06 14:50:00,10.25,10.26,10.24,10.25,139584.0,7.9399,7.9476,7.9321,7.9399,139584.0
2015-11-06 15:00:00,10.25,10.26,10.24,10.25,140964.0,7.9399,7.9476,7.9321,7.9399,140964.0
2015-11-06 15:10:00,10.25,10.26,10.25,10.26,174428.0,7.9399,7.9476,7.9399,7.9476,174428.0
2015-11-06 15:20:00,10.26,10.26,10.24,10.26,177640.0,7.9476,7.9476,7.9321,7.9476,177640.0
2015-11-06 15:30:00,10.26,10.26,10.24,10.25,175760.0,7.9476,7.9476,7.9321,7.9399,175760.0
2015-11-06 15:40:00,10.25,10.26,10.25,10.26,268808.0,7.9399,7.9476,7.9399,7.9476,268808.0
2015-11-06 15:50:00,10.26,10.27,10.25,10.27,594152.0,7.9476,7.9554,7.9399,7.9554,594152.0
2015-11-09 09:30:00,10.24,10.25,10.12,10.12,411208.0,7.9321,7.9399,7.8392,7.8392,411208.0
2015-11-09 09:40:00,10.12,10.13,10.08,10.11,299092.0,7.8392,7.8469,7.8082,7.8314,299092.0
2015-11-09 09:50:00,10.11,10.14,10.1,10.13,242544.0,7.8314,7.8547,7.8237,7.8469,242544.0
2015-11-09 10:00:00,10.13,10.15,10.12,10.14,470256.0,7.8469,7.8624,7.8392,7.8547,470256.0
2015-11-09 10:10:00,10.14,10.14,10.12,10.14,275888.0,7.8547,7.8547,7.8392,7.8547,275888.0
2015-11-09 10:20:00,10.14,10.14,10.11,10.13,246252.0,7.8547,7.8547,7.8314,7.8469,246252.0
2015-11-09 10:30:00,10.13,10.13,10.12,10.13,93892.0,7.8469,7.8469,7.8392,7.8469,93892.0
2015-11-09 10:40:00,10.13,10.15,10.12,10.15,114924.0,7.8469,7.8624,7.8392,7.8624,114924.0
2015-11-09 10:50:00,10.14,10.17,10.14,10.16,153128.0,7.8547,7.8779,7.8547,7.8701,153128.0
2015-11-09 11:00:00,10.16,10.17,10.15,10.16,424312.0,7.8701,7.8779,7.8624,7.8701,424312.0
2015-11-09 11:10:00,10.16,10.17,10.13,10.15,516904.0,7.8701,7.8779,7.8469,7.8624,516904.0
2015-11-09 11:20:00,10.15,10.15,10.11,10.11,277632.0,7.8624,7.8624,7.8314,7.8314,277632.0
2015-11-09 11:30:00,10.11,10.12,10.09,10.1,129676.0,7.8314,7.8392,7.8159,7.8237,129676.0
2015-11-09 11:40:00,10.1,10.13,10.1,10.13,478376.0,7.8237,7.8469,7.8237,7.8469,478376.0
2015-11-09 11:50:00,10.13,10.15,10.13,10.15,131448.0,7.8469,7.8624,7.8469,7.8624,131448.0
2015-11-09 12:00:00,10.15,10.15,10.12,10.13,106292.0,7.8624,7.8624,7.8392,7.8469,106292.0
2015-11-09 12:10:00,10.14,10.14,10.1,10.11,211700.0,7.8547,7.8547,7.8237,7.8314,211700.0
2015-11-09 12:20:00,10.1,10.11,10.09,10.1,58420.0,7.8237,7.8314,7.8159,7.8237,58420.0
2015-11-09 12:30:00,10.11,10.11,10.09,10.11,63740.0,7.8314,7.8314,7.8159,7.8314,63740.0
2015-11-09 12:40:00,10.11,10.12,10.1,10.1,117884.0,7.8314,7.8392,7.8237,7.8237,117884.0
2015-11-09 12:50:00,10.1,10.1,10.08,10.08,110284.0,7.8237,7.8237,7.8082,7.8082,110284.0
2015-11-09 13:00:00,10.09,10.1,10.07,10.08,206116.0,7.8159,7.8237,7.8004,7.8082,206116.0
2015-11-09 13:10:00,10.08,10.08,10.06,10.07,91792.0,7.8082,7.8082,7.7927,7.8004,91792.0
2015-11-09 13:20:00,10.07,10.08,10.06,10.08,159572.0,7.8004,7.8082,7.7927,7.8082,159572.0
2015-11-09 13:30:00,10.07,10.1,10.07,10.1,98892.0,7.8004,7.8237,7.8004,7.8237,98892.0
2015-11-09 13:40:00,10.1,10.1,10.08,10.08,180192.0,7.8237,7.8237,7.8082,7.8082,180192.0
2015-11-09 13:50:00,10.08,10.1,10.07,10.1,182052.0,7.8082,7.8237,7.8004,7.8237,182052.0
2015-11-09 14:00:00,10.1,10.11,10.08,10.1,223352.0,7.8237,7.8314,7.8082,7.8237,223352.0
2015-11-09 14:10:00,10.1,10.11,10.09,10.1,284676.0,7.8237,7.8314,7.8159,7.8237,284676.0
2015-11-09 14:20:00,10.09,10.1,10.08,10.08,85848.0,7.8159,7.8237,7.8082,7.8082,85848.0
2015-11-09 14:30:00,10.08,10.11,10.08,10.09,228104.0,7.8082,7.8314,7.8082,7.8159,228104.0
2015-11-09 14:40:00,10.09,10.1,10.08,10.08,130888.0,7.8159,7.8237,7.8082,7.8082,130888.0
2015-11-09 14:50:00,10.09,10.1,10.08,10.1,219444.0,7.8159,7.8237,7.8082,7.8237,219444.0
2015-11-09 15:00:00,10.1,10.1,10.08,10.09,272396.0,7.8237,7.8237,7.8082,7.8159,272396.0
2015-11-09 15:10:00,10.09,10.09,10.07,10.09,201200.0,7.8159,7.8159,7.8004,7.8159,201200.0
2015-11-09 15:20:00,10.09,10.11,10.09,10.11,234768.0,7.8159,7.8314,7.8159,7.8314,234768.0
2015-11-09 15:30:00,10.11,10.13,10.11,10.13,151044.0,7.8314,7.8469,7.8314,7.8469,151044.0
2015-11-09 15:40:00,10.13,10.16,10.13,10.15,365592.0,7.8469,7.8701,7.8469,7.8624,365592.0
2015-11-09 15:50:00,10.15,10.17,10.14,10.15,848528.0,7.8624,7.8779,7.8547,7.8624,848528.0
2015-11-10 09:30:00,10.13,10.19,10.12,10.18,119192.0,7.8469,7.8934,7.8392,7.8856,119192.0
2015-11-10 09:40:00,10.16,10.18,10.13,10.17,111700.0,7.8701,7.8856,7.8469,7.8779,111700.0
2015-11-10 09:50:00,10.18,10.21,10.18,10.21,83604.0,7.8856,7.9089,7.8856,7.9089,83604.0
2015-11-10 10:00:00,10.2,10.21,10.17,10.17,68108.0,7.9011,7.9089,7.8779,7.8779,68108.0
2015-11-10 10:10:00,10.17,10.18,10.15,10.15,72556.0,7.8779,7.8856,7.8624,7.8624,72556.0
2015-11-10 10:20:00,10.15,10.15,10.13,10.14,80588.0,7.8624,7.8624,7.8469,7.8547,80588.0
2015-11-10 10:30:00,10.13,10.14,10.1,10.1,164720.0,7.8469,7.8547,7.8237,7.8237,164720.0
2015-11-10 10:40:00,10.1,10.11,10.08,10.11,114772.0,7.8237,7.8314,7.8082,7.8314,114772.0
2015-11-10 10:50:00,10.11,10.11,10.09,10.1,212300.0,7.8314,7.8314,7.8159,7.8237,212300.0
2015-11-10 11:00:00,10.09,10.11,10.09,10.1,69060.0,7.8159,7.8314,7.8159,7.8237,69060.0
2015-11-10 11:10:00,10.1,10.1,10.08,10.09,143540.0,7.8237,7.8237,7.8082,7.8159,143540.0
2015-11-10 11:20:00,10.09,10.09,10.06,10.06,109260.0,7.8159,7.8159,7.7927,7.7927,109260.0
2015-11-10 11:30:00,10.06,10.07,10.06,10.06,164384.0,7.7927,7.8004,7.7927,7.7927,164384.0
2015-11-10 11:40:00,10.06,10.08,10.06,10.08,212148.0,7.7927,7.8082,7.7927,7.8082,212148.0
2015-11-10 11:50:00,10.08,10.08,10.06,10.08,74884.0,7.8082,7.8082,7.7927,7.8082,74884.0
2015-11-10 12:00:00,10.08,10.09,10.07,10.09,163852.0,7.8082,7.8159,7.8004,7.8159,163852.0
2015-11-10 12:10:00,10.09,10.1,10.08,10.08,204432.0,7.8159,7.8237,7.8082,7.8082,204432.0
2015-11-10 12:20:00,10.08,10.08,10.06,10.06,297780.0,7.8082,7.8082,7.7927,7.7927,297780.0
2015-11-10 12:30:00,10.06,10.08,10.06,10.06,142744.0,7.7927,7.8082,7.7927,7.7927,142744.0
2015-11-10 12:40:00,10.06,10.06,10.05,10.06,94604.0,7.7927,7.7927,7.7849,7.7927,94604.0
2015-11-10 12:50:00,10.06,10.07,10.06,10.06,88764.0,7.7927,7.8004,7.7927,7.7927,88764.0
2015-11-10 13:00:00,10.06,10.06,10.04,10.04,106116.0,7.7927,7.7927,7.7772,7.7772,106116.0
2015-11-10 13:10:00,10.04,10.06,10.04,10.05,197364.0,7.7772,7.7927,7.7772,7.7849,197364.0
2015-11-10 13:20:00,10.05,10.06,10.04,10.06,189124.0,7.7849,7.7927,7.7772,7.7927,189124.0
2015-11-10 13:30:00,10.06,10.06,10.04,10.06,245840.0,7.7927,7.7927,7.7772,7.7927,245840.0
2015-11-10 13:40:00,10.06,10.06,10.05,10.05,264936.0,7.7927,7.7927,7.7849,7.7849,264936.0
2015-11-10 13:50:00,10.05,10.08,10.05,10.07,83752.0,7.7849,7.8082,7.7849,7.8004,83752.0
2015-11-10 14:00:00,10.07,10.08,10.07,10.07,90004.0,7.8004,7.8082,7.8004,7.8004,90004.0
2015-11-10 14:10:00,10.07,10.09,10.07,10.09,87936.0,7.8004,7.8159,7.8004,7.8159,87936.0
2015-11-10 14:20:00,10.09,10.11,10.09,10.1,105176.0,7.8159,7.8314,7.8159,7.8237,105176.0
2015-11-10 14:30:00,10.1,10.1,10.09,10.1,146148.0,7.8237,7.8237,7.8159,7.8237,146148.0
2015-11-10 14:40:00,10.1,10.12,10.1,10.12,259900.0,7.8237,7.8392,7.8237,7.8392,259900.0
2015-11-10 14:50:00,10.12,10.12,10.11,10.12,146556.0,7.8392,7.8392,7.8314,7.8392,146556.0
2015-11-10 15:00:00,10.11,10.12,10.11,10.12,251296.0,7.8314,7.8392,7.8314,7.8392,251296.0
2015-11-10 15:10:00,10.12,10.12,10.11,10.11,186192.0,7.8392,7.8392,7.8314,7.8314,186192.0
2015-11-10 15:20:00,10.11,10.11,10.1,10.11,194168.0,7.8314,7.8314,7.8237,7.8314,194168.0
2015-11-10 15:30:00,10.11,10.12,10.1,10.11,136016.0,7.8314,7.8392,7.8237,7.8314,136016.0
2015-11-10 15:40:00,10.11,10.12,10.11,10.11,218728.0,7.8314,7.8392,7.8314,7.8314,218728.0
2015-11-10 15:50:00,10.12,10.12,10.1,10.12,574724.0,7.8392,7.8392,7.8237,7.8392,574724.0
2015-11-11 09:30:00,10.18,10.18,10.09,10.1,157872.0,7.8856,7.8856,7.8159,7.8237,157872.0
2015-11-11 09:40:00,10.09,10.1,10.05,10.07,146660.0,7.8159,7.8237,7.7849,7.8004,146660.0
2015-11-11 09:50:00,10.07,10.09,10.06,10.06,207248.0,7.8004,7.8159,7.7927,7.7927,207248.0
2015-11-11 10:00:00,10.07,10.08,10.05,10.06,252016.0,7.8004,7.8082,7.7849,7.7927,252016.0
2015-11-11 10:10:00,10.06,10.06,10.02,10.03,298092.0,7.7927,7.7927,7.7617,7.7694,298092.0
2015-11-11 10:20:00,10.03,10.04,10.02,10.03,323376.0,7.7694,7.7772,7.7617,7.7694,323376.0
2015-11-11 10:30:00,10.03,10.03,9.99,10.0,197152.0,7.7694,7.7694,7.7385,7.7462,197152.0
2015-11-11 10:40:00,10.0,10.0,9.97,9.99,627356.0,7.7462,7.7462,7.723,7.7385,627356.0
2015-11-11 10:50:00,9.99,10.0,9.97,9.98,226332.0,7.7385,7.7462,7.723,7.7307,226332.0
2015-11-11 11:00:00,9.98,10.01,9.97,10.0,175260.0,7.7307,7.754,7.723,7.7462,175260.0
2015-11-11 11:10:00,9.99,10.05,9.99,10.05,215376.0,7.7385,7.7849,7.7385,7.7849,215376.0
2015-11-11 11:20:00,10.05,10.07,10.04,10.05,171736.0,7.7849,7.8004,7.7772,7.7849,171736.0
2015-11-11 11:30:00,10.05,10.06,10.04,10.06,132100.0,7.7849,7.7927,7.7772,7.7927,132100.0
2015-11-11 11:40:00,10.06,10.09,10.06,10.09,61284.0,7.7927,7.8159,7.7927,7.8159,61284.0
2015-11-11 11:50:00,10.09,10.1,10.08,10.09,69200.0,7.8159,7.8237,7.8082,7.8159,69200.0
2015-11-11 12:00:00,10.09,10.1,10.08,10.1,52896.0,7.8159,7.8237,7.8082,7.8237,52896.0
2015-11-11 12:10:00,10.1,10.12,10.09,10.12,223640.0,7.8237,7.8392,7.8159,7.8392,223640.0
2015-11-11 12:20:00,10.12,10.14,10.11,10.13,183464.0,7.8392,7.8547,7.8314,7.8469,183464.0
2015-11-11 12:30:00,10.13,10.14,10.12,10.13,73876.0,7.8469,7.8547,7.8392,7.8469,73876.0
2015-11-11 12:40:00,10.13,10.15,10.13,10.14,124244.0,7.8469,7.8624,7.8469,7.8547,124244.0
2015-11-11 12:50:00,10.14,10.14,10.1,10.11,73616.0,7.8547,7.8547,7.8237,7.8314,73616.0
2015-11-11 13:00:00,10.11,10.11,10.09,10.1,143136.0,7.8314,7.8314,7.8159,7.8237,143136.0
2015-11-11 13:10:00,10.09,10.1,10.08,10.09,76360.0,7.8159,7.8237,7.8082,7.8159,76360.0
2015-11-11 13:20:00,10.09,10.1,10.08,10.08,92560.0,7.8159,7.8237,7.8082,7.8082,92560.0
2015-11-11 13:30:00,10.08,10.09,10.07,10.09,100908.0,7.8082,7.8159,7.8004,7.8159,100908.0
2015-11-11 13:40:00,10.09,10.1,10.08,10.1,42756.0,7.8159,7.8237,7.8082,7.8237,42756.0
2015-11-11 13:50:00,10.1,10.1,10.09,10.09,129092.0,7.8237,7.8237,7.8159,7.8159,129092.0
2015-11-11 14:00:00,10.09,10.09,10.08,10.08,106608.0,7.8159,7.8159,7.8082,7.8082,106608.0
2015-11-11 14:10:00,10.08,10.08,10.07,10.08,75460.0,7.8082,7.8082,7.8004,7.8082,75460.0
2015-11-11 14:20:00,10.08,10.1,10.07,10.09,108464.0,7.8082,7.8237,7.8004,7.8159,108464.0
2015-11-11 14:30:00,10.09,10.1,10.07,10.07,155476.0,7.8159,7.8237,7.8004,7.8004,155476.0
2015-11-11 14:40:00,10.07,10.08,10.05,10.06,199424.0,7.8004,7.8082,7.7849,7.7927,199424.0
2015-11-11 14:50:00,10.06,10.07,10.04,10.04,183704.0,7.7927,7.8004,7.7772,7.7772,183704.0
2015-11-11 15:00:00,10.04,10.06,10.04,10.06,165168.0,7.7772,7.7927,7.7772,7.7927,165168.0
2015-11-11 15:10:00,10.06,10.08,10.05,10.06,222116.0,7.7927,7.8082,7.7849,7.7927,222116.0
2015-11-11 15:20:00,10.06,10.07,10.05,10.07,202304.0,7.7927,7.8004,7.7849,7.8004,202304.0
2015-11-11 15:30:00,10.06,10.07,10.05,10.06,258232.0,7.7927,7.8004,7.7849,7.7927,258232.0
2015-11-11 15:40:00,10.06,10.06,10.05,10.05,251852.0,7.7927,7.7927,7.7849,7.7849,251852.0
2015-11-11 15:50:00,10.05,10.06,10.05,10.05,724028.0,7.7849,7.7927,7.7849,7.7849,724028.0
2015-11-12 09:30:00,10.0,10.05,9.97,9.98,265432.0,7.7462,7.7849,7.723,7.7307,265432.0
2015-11-12 09:40:00,9.98,10.01,9.96,10.01,107244.0,7.7307,7.754,7.7152,7.754,107244.0
2015-11-12 09:50:00,10.01,10.04,10.0,10.04,146712.0,7.754,7.7772,7.7462,7.7772,146712.0
2015-11-12 10:00:00,10.04,10.04,9.98,10.0,152712.0,7.7772,7.7772,7.7307,7.7462,152712.0
2015-11-12 10:10:00,10.0,10.01,9.99,10.0,85944.0,7.7462,7.754,7.7385,7.7462,85944.0
2015-11-12 10:20:00,10.0,10.02,9.99,10.01,166172.0,7.7462,7.7617,7.7385,7.754,166172.0
2015-11-12 10:30:00,10.01,10.06,10.0,10.05,395600.0,7.754,7.7927,7.7462,7.7849,395600.0
2015-11-12 10:40:00,10.05,10.07,10.05,10.07,150380.0,7.7849,7.8004,7.7849,7.8004,150380.0
2015-11-12 10:50:00,10.07,10.11,10.06,10.11,145920.0,7.8004,7.8314,7.7927,7.8314,145920.0
2015-11-12 11:00:00,10.1,10.12,10.09,10.1,415008.0,7.8237,7.8392,7.8159,7.8237,415008.0
2015-11-12 11:10:00,10.1,10.1,10.05,10.06,79504.0,7.8237,7.8237,7.7849,7.7927,79504.0
2015-11-12 11:20:00,10.06,10.06,10.04,10.05,96500.0,7.7927,7.7927,7.7772,7.7849,96500.0
2015-11-12 11:30:00,10.05,10.05,10.03,10.05,122336.0,7.7849,7.7849,7.7694,7.7849,122336.0
2015-11-12 11:40:00,10.04,10.06,10.04,10.05,702208.0,7.7772,7.7927,7.7772,7.7849,702208.0
2015-11-12 11:50:00,10.05,10.06,10.05,10.06,220384.0,7.7849,7.7927,7.7849,7.7927,220384.0
2015-11-12 12:00:00,10.06,10.06,10.0,10.02,937856.0,7.7927,7.7927,7.7462,7.7617,937856.0
2015-11-12 12:10:00,10.01,10.02,9.98,10.02,1713228.0,7.754,7.7617,7.7307,7.7617,1713228.0
2015-11-12 12:20:00,10.02,10.03,9.97,9.99,669180.0,7.7617,7.7694,7.723,7.7385,669180.0
2015-11-12 12:30:00,9.99,9.99,9.95,9.95,509736.0,7.7385,7.7385,7.7075,7.7075,509736.0
2015-11-12 12:40:00,9.96,9.98,9.95,9.98,180356.0,7.7152,7.7307,7.7075,7.7307,180356.0
2015-11-12 12:50:00,9.97,9.99,9.96,9.97,113428.0,7.723,7.7385,7.7152,7.723,113428.0
2015-11-12 13:00:00,9.97,9.97,9.94,9.94,547516.0,7.723,7.723,7.6997,7.6997,547516.0
2015-11-12 13:10:00,9.94,9.95,9.9,9.93,433204.0,7.6997,7.7075,7.6687,7.692,433204.0
2015-11-12 13:20:00,9.93,9.93,9.91,9.92,882316.0,7.692,7.692,7.6765,7.6842,882316.0
2015-11-12 13:30:00,9.92,9.98,9.92,9.98,258408.0,7.6842,7.7307,7.6842,7.7307,258408.0
2015-11-12 13:40:00,9.97,10.02,9.96,10.02,392980.0,7.723,7.7617,7.7152,7.7617,392980.0
2015-11-12 13:50:00,10.02,10.04,10.02,10.02,605072.0,7.7617,7.7772,7.7617,7.7617,605072.0
2015-11-12 14:00:00,10.02,10.02,9.88,9.89,511636.0,7.7617,7.7617,7.6533,7.661,511636.0
2015-11-12 14:10:00,9.89,9.89,9.84,9.85,713836.0,7.661,7.661,7.6223,7.63,713836.0
2015-11-12 14:20:00,9.85,9.85,9.81,9.84,691008.0,7.63,7.63,7.599,7.6223,691008.0
2015-11-12 14:30:00,9.84,9.85,9.8,9.8,538628.0,7.6223,7.63,7.5913,7.5913,538628.0
2015-11-12 14:40:00,9.8,9.81,9.76,9.76,690328.0,7.5913,7.599,7.5603,7.5603,690328.0
2015-11-12 14:50:00,9.76,9.79,9.74,9.78,641992.0,7.5603,7.5835,7.5448,7.5758,641992.0
2015-11-12 15:00:00,9.78,9.79,9.7,9.76,949884.0,7.5758,7.5835,7.5138,7.5603,949884.0
2015-11-12 15:10:00,9.76,9.76,9.74,9.74,455440.0,7.5603,7.5603,7.5448,7.5448,455440.0
2015-11-12 15:20:00,9.74,9.74,9.69,9.71,1123984.0,7.5448,7.5448,7.5061,7.5216,1123984.0
2015-11-12 15:30:00,9.71,9.73,9.67,9.68,2530904.0,7.5216,7.5371,7.4906,7.4983,2530904.0
2015-11-12 15:40:00,9.68,9.7,9.65,9.65,1250904.0,7.4983,7.5138,7.4751,7.4751,1250904.0
2015-11-12 15:50:00,9.65,9.68,9.65,9.66,1762332.0,7.4751,7.4983,7.4751,7.4828,1762332.0
2015-11-13 09:30:00,9.65,9.72,9.65,9.7,278320.0,7.4751,7.5293,7.4751,7.5138,278320.0
2015-11-13 09:40:00,9.7,9.74,9.69,9.71,194520.0,7.5138,7.5448,7.5061,7.5216,194520.0
2015-11-13 09:50:00,9.71,9.72,9.67,9.67,296504.0,7.5216,7.5293,7.4906,7.4906,296504.0
2015-11-13 10:00:00,9.67,9.69,9.66,9.66,206304.0,7.4906,7.5061,7.4828,7.4828,206304.0
2015-11-13 10:10:00,9.67,9.68,9.62,9.63,376060.0,7.4906,7.4983,7.4518,7.4596,376060.0
2015-11-13 10:20:00,9.63,9.65,9.62,9.64,557536.0,7.4596,7.4751,7.4518,7.4673,557536.0
2015-11-13 10:30:00,9.64,9.65,9.62,9.65,312548.0,7.4673,7.4751,7.4518,7.4751,312548.0
2015-11-13 10:40:00,9.65,9.69,9.65,9.69,95736.0,7.4751,7.5061,7.4751,7.5061,95736.0
2015-11-13 10:50:00,9.68,9.68,9.65,9.67,235336.0,7.4983,7.4983,7.4751,7.4906,235336.0
2015-11-13 11:00:00,9.67,9.68,9.66,9.67,211192.0,7.4906,7.4983,7.4828,7.4906,211192.0
2015-11-13 11:10:00,9.67,9.68,9.65,9.68,204400.0,7.4906,7.4983,7.4751,7.4983,204400.0
2015-11-13 11:20:00,9.68,9.71,9.68,9.7,98844.0,7.4983,7.5216,7.4983,7.5138,98844.0
2015-11-13 11:30:00,9.7,9.72,9.7,9.71,147428.0,7.5138,7.5293,7.5138,7.5216,147428.0
2015-11-13 11:40:00,9.71,9.73,9.7,9.73,122484.0,7.5216,7.5371,7.5138,7.5371,122484.0
2015-11-13 11:50:00,9.73,9.78,9.72,9.78,113684.0,7.5371,7.5758,7.5293,7.5758,113684.0
2015-11-13 12:00:00,9.78,9.79,9.77,9.79,197168.0,7.5758,7.5835,7.568,7.5835,197168.0
2015-11-13 12:10:00,9.79,9.79,9.76,9.76,295732.0,7.5835,7.5835,7.5603,7.5603,295732.0
2015-11-13 12:20:00,9.76,9.77,9.74,9.74,275432.0,7.5603,7.568,7.5448,7.5448,275432.0
2015-11-13 12:30:00,9.74,9.76,9.74,9.75,141836.0,7.5448,7.5603,7.5448,7.5525,141836.0
2015-11-13 12:40:00,9.75,9.75,9.74,9.74,122044.0,7.5525,7.5525,7.5448,7.5448,122044.0
2015-11-13 12:50:00,9.74,9.76,9.74,9.75,80372.0,7.5448,7.5603,7.5448,7.5525,80372.0
2015-11-13 13:00:00,9.75,9.77,9.72,9.72,96796.0,7.5525,7.568,7.5293,7.5293,96796.0
2015-11-13 13:10:00,9.72,9.73,9.71,9.73,88556.0,7.5293,7.5371,7.5216,7.5371,88556.0
2015-11-13 13:20:00,9.73,9.73,9.71,9.72,112052.0,7.5371,7.5371,7.5216,7.5293,112052.0
2015-11-13 13:30:00,9.72,9.72,9.68,9.69,206636.0,7.5293,7.5293,7.4983,7.5061,206636.0
2015-11-13 13:40:00,9.69,9.71,9.69,9.7,111952.0,7.5061,7.5216,7.5061,7.5138,111952.0
2015-11-13 13:50:00,9.7,9.73,9.7,9.71,162696.0,7.5138,7.5371,7.5138,7.5216,162696.0
2015-11-13 14:00:00,9.71,9.72,9.7,9.7,81892.0,7.5216,7.5293,7.5138,7.5138,81892.0
2015-11-13 14:10:00,9.69,9.71,9.68,9.71,89832.0,7.5061,7.5216,7.4983,7.5216,89832.0
2015-11-13 14:20:00,9.71,9.71,9.7,9.7,93688.0,7.5216,7.5216,7.5138,7.5138,93688.0
2015-11-13 14:30:00,9.7,9.71,9.69,9.7,110504.0,7.5138,7.5216,7.5061,7.5138,110504.0
2015-11-13 14:40:00,9.7,9.71,9.67,9.68,180788.0,7.5138,7.5216,7.4906,7.4983,180788.0
2015-11-13 14:50:00,9.67,9.69,9.65,9.66,155040.0,7.4906,7.5061,7.4751,7.4828,155040.0
2015-11-13 15:00:00,9.66,9.68,9.66,9.68,93592.0,7.4828,7.4983,7.4828,7.4983,93592.0
2015-11-13 15:10:00,9.68,9.69,9.67,9.67,150024.0,7.4983,7.5061,7.4906,7.4906,150024.0
2015-11-13 15:20:00,9.67,9.67,9.65,9.66,343644.0,7.4906,7.4906,7.4751,7.4828,343644.0
2015-11-13 15:30:00,9.66,9.68,9.65,9.67,181768.0,7.4828,7.4983,7.4751,7.4906,181768.0
2015-11-13 15:40:00,9.67,9.68,9.65,9.65,415636.0,7.4906,7.4983,7.4751,7.4751,415636.0
2015-11-13 15:50:00,9.65,9.66,9.64,9.65,577288.0,7.4751,7.4828,7.4673,7.4751,577288.0
2015-11-16 09:30:00,9.64,9.78,9.64,9.76,324552.0,7.4673,7.5758,7.4673,7.5603,324552.0
2015-11-16 09:40:00,9.75,9.77,9.74,9.74,150716.0,7.5525,7.568,7.5448,7.5448,150716.0
2015-11-16 09:50:00,9.74,9.74,9.71,9.73,315172.0,7.5448,7.5448,7.5216,7.5371,315172.0
2015-11-16 10:00:00,9.72,9.72,9.64,9.65,117356.0,7.5293,7.5293,7.4673,7.4751,117356.0
2015-11-16 10:10:00,9.65,9.67,9.64,9.65,286296.0,7.4751,7.4906,7.4673,7.4751,286296.0
2015-11-16 10:20:00,9.65,9.7,9.64,9.69,247296.0,7.4751,7.5138,7.4673,7.5061,247296.0
2015-11-16 10:30:00,9.69,9.69,9.65,9.69,178280.0,7.5061,7.5061,7.4751,7.5061,178280.0
2015-11-16 10:40:00,9.69,9.7,9.68,9.68,111748.0,7.5061,7.5138,7.4983,7.4983,111748.0
2015-11-16 10:50:00,9.68,9.68,9.64,9.65,82744.0,7.4983,7.4983,7.4673,7.4751,82744.0
2015-11-16 11:00:00,9.65,9.67,9.65,9.65,134440.0,7.4751,7.4906,7.4751,7.4751,134440.0
2015-11-16 11:10:00,9.65,9.67,9.63,9.65,57584.0,7.4751,7.4906,7.4596,7.4751,57584.0
2015-11-16 11:20:00,9.65,9.65,9.63,9.63,117244.0,7.4751,7.4751,7.4596,7.4596,117244.0
2015-11-16 11:30:00,9.63,9.66,9.63,9.65,76212.0,7.4596,7.4828,7.4596,7.4751,76212.0
2015-11-16 11:40:00,9.65,9.69,9.65,9.67,108868.0,7.4751,7.5061,7.4751,7.4906,108868.0
2015-11-16 11:50:00,9.67,9.67,9.65,9.66,45816.0,7.4906,7.4906,7.4751,7.4828,45816.0
2015-11-16 12:00:00,9.66,9.7,9.66,9.7,101016.0,7.4828,7.5138,7.4828,7.5138,101016.0
2015-11-16 12:10:00,9.7,9.72,9.7,9.72,89732.0,7.5138,7.5293,7.5138,7.5293,89732.0
2015-11-16 12:20:00,9.72,9.74,9.72,9.73,69172.0,7.5293,7.5448,7.5293,7.5371,69172.0
2015-11-16 12:30:00,9.73,9.74,9.72,9.73,78860.0,7.5371,7.5448,7.5293,7.5371,78860.0
2015-11-16 12:40:00,9.73,9.74,9.7,9.71,109920.0,7.5371,7.5448,7.5138,7.5216,109920.0
2015-11-16 12:50:00,9.71,9.72,9.69,9.71,84400.0,7.5216,7.5293,7.5061,7.5216,84400.0
2015-11-16 13:00:00,9.71,9.73,9.71,9.72,75192.0,7.5216,7.5371,7.5216,7.5293,75192.0
2015-11-16 13:10:00,9.72,9.74,9.72,9.72,59328.0,7.5293,7.5448,7.5293,7.5293,59328.0
2015-11-16 13:20:00,9.72,9.73,9.71,9.72,80112.0,7.5293,7.5371,7.5216,7.5293,80112.0
2015-11-16 13:30:00,9.72,9.72,9.71,9.72,82040.0,7.5293,7.5293,7.5216,7.5293,82040.0
2015-11-16 13:40:00,9.72,9.72,9.7,9.7,98428.0,7.5293,7.5293,7.5138,7.5138,98428.0
2015-11-16 13:50:00,9.7,9.72,9.69,9.72,161052.0,7.5138,7.5293,7.5061,7.5293,161052.0
2015-11-16 14:00:00,9.72,9.73,9.71,9.73,95968.0,7.5293,7.5371,7.5216,7.5371,95968.0
2015-11-16 14:10:00,9.72,9.76,9.72,9.75,227184.0,7.5293,7.5603,7.5293,7.5525,227184.0
2015-11-16 14:20:00,9.75,9.75,9.74,9.74,110808.0,7.5525,7.5525,7.5448,7.5448,110808.0
2015-11-16 14:30:00,9.74,9.74,9.73,9.73,79580.0,7.5448,7.5448,7.5371,7.5371,79580.0
2015-11-16 14:40:00,9.74,9.74,9.72,9.73,79720.0,7.5448,7.5448,7.5293,7.5371,79720.0
2015-11-16 14:50:00,9.72,9.73,9.71,9.72,67776.0,7.5293,7.5371,7.5216,7.5293,67776.0
2015-11-16 15:00:00,9.72,9.74,9.72,9.74,95388.0,7.5293,7.5448,7.5293,7.5448,95388.0
2015-11-16 15:10:00,9.74,9.76,9.74,9.75,147360.0,7.5448,7.5603,7.5448,7.5525,147360.0
2015-11-16 15:20:00,9.76,9.79,9.76,9.78,223096.0,7.5603,7.5835,7.5603,7.5758,223096.0
2015-11-16 15:30:00,9.78,9.78,9.76,9.76,189556.0,7.5758,7.5758,7.5603,7.5603,189556.0
2015-11-16 15:40:00,9.77,9.78,9.75,9.78,287044.0,7.568,7.5758,7.5525,7.5758,287044.0
2015-11-16 15:50:00,9.78,9.79,9.77,9.79,617660.0,7.5758,7.5835,7.568,7.5835,617660.0
2015-11-17 09:30:00,9.65,9.8,9.65,9.72,228656.0,7.4751,7.5913,7.4751,7.5293,228656.0
2015-11-17 09:40:00,9.72,9.74,9.7,9.73,226984.0,7.5293,7.5448,7.5138,7.5371,226984.0
2015-11-17 09:50:00,9.73,9.77,9.73,9.76,79312.0,7.5371,7.568,7.5371,7.5603,79312.0
2015-11-17 10:00:00,9.76,9.77,9.68,9.7,163644.0,7.5603,7.568,7.4983,7.5138,163644.0
2015-11-17 10:10:00,9.7,9.73,9.7,9.7,118900.0,7.5138,7.5371,7.5138,7.5138,118900.0
2015-11-17 10:20:00,9.7,9.73,9.7,9.72,96672.0,7.5138,7.5371,7.5138,7.5293,96672.0
2015-11-17 10:30:00,9.72,9.75,9.72,9.75,82784.0,7.5293,7.5525,7.5293,7.5525,82784.0
2015-11-17 10:40:00,9.75,9.76,9.74,9.76,91528.0,7.5525,7.5603,7.5448,7.5603,91528.0
2015-11-17 10:50:00,9.76,9.77,9.74,9.74,184592.0,7.5603,7.568,7.5448,7.5448,184592.0
2015-11-17 11:00:00,9.75,9.75,9.74,9.75,76432.0,7.5525,7.5525,7.5448,7.5525,76432.0
2015-11-17 11:10:00,9.75,9.79,9.75,9.78,102972.0,7.5525,7.5835,7.5525,7.5758,102972.0
2015-11-17 11:20:00,9.78,9.8,9.78,9.79,77740.0,7.5758,7.5913,7.5758,7.5835,77740.0
2015-11-17 11:30:00,9.8,9.81,9.79,9.8,129244.0,7.5913,7.599,7.5835,7.5913,129244.0
2015-11-17 11:40:00,9.8,9.81,9.79,9.79,57368.0,7.5913,7.599,7.5835,7.5835,57368.0
2015-11-17 11:50:00,9.79,9.8,9.79,9.79,50632.0,7.5835,7.5913,7.5835,7.5835,50632.0
2015-11-17 12:00:00,9.79,9.82,9.79,9.8,132960.0,7.5835,7.6068,7.5835,7.5913,132960.0
2015-11-17 12:10:00,9.8,9.81,9.79,9.79,111864.0,7.5913,7.599,7.5835,7.5835,111864.0
2015-11-17 12:20:00,9.79,9.8,9.77,9.77,44744.0,7.5835,7.5913,7.568,7.568,44744.0
2015-11-17 12:30:00,9.77,9.78,9.75,9.76,53540.0,7.568,7.5758,7.5525,7.5603,53540.0
2015-11-17 12:40:00,9.76,9.77,9.75,9.77,61476.0,7.5603,7.568,7.5525,7.568,61476.0
2015-11-17 12:50:00,9.77,9.78,9.76,9.77,65920.0,7.568,7.5758,7.5603,7.568,65920.0
2015-11-17 13:00:00,9.77,9.78,9.76,9.77,61672.0,7.568,7.5758,7.5603,7.568,61672.0
2015-11-17 13:10:00,9.77,9.78,9.76,9.76,37728.0,7.568,7.5758,7.5603,7.5603,37728.0
2015-11-17 13:20:00,9.76,9.76,9.74,9.74,57932.0,7.5603,7.5603,7.5448,7.5448,57932.0
2015-11-17 13:30:00,9.74,9.76,9.74,9.75,78880.0,7.5448,7.5603,7.5448,7.5525,78880.0
2015-11-17 13:40:00,9.74,9.75,9.73,9.74,43404.0,7.5448,7.5525,7.5371,7.5448,43404.0
2015-11-17 13:50:00,9.74,9.76,9.74,9.76,26648.0,7.5448,7.5603,7.5448,7.5603,26648.0
2015-11-17 14:00:00,9.76,9.77,9.75,9.77,43884.0,7.5603,7.568,7.5525,7.568,43884.0
2015-11-17 14:10:00,9.77,9.77,9.75,9.76,58132.0,7.568,7.568,7.5525,7.5603,58132.0
2015-11-17 14:20:00,9.76,9.76,9.73,9.73,113780.0,7.5603,7.5603,7.5371,7.5371,113780.0
2015-11-17 14:30:00,9.74,9.74,9.72,9.73,91148.0,7.5448,7.5448,7.5293,7.5371,91148.0
2015-11-17 14:40:00,9.73,9.74,9.72,9.74,87616.0,7.5371,7.5448,7.5293,7.5448,87616.0
2015-11-17 14:50:00,9.74,9.75,9.73,9.74,104960.0,7.5448,7.5525,7.5371,7.5448,104960.0
2015-11-17 15:00:00,9.74,9.74,9.72,9.72,170180.0,7.5448,7.5448,7.5293,7.5293,170180.0
2015-11-17 15:10:00,9.72,9.72,9.7,9.71,173372.0,7.5293,7.5293,7.5138,7.5216,173372.0
2015-11-17 15:20:00,9.7,9.71,9.69,9.7,212620.0,7.5138,7.5216,7.5061,7.5138,212620.0
2015-11-17 15:30:00,9.7,9.72,9.69,9.71,240940.0,7.5138,7.5293,7.5061,7.5216,240940.0
2015-11-17 15:40:00,9.7,9.72,9.69,9.7,316676.0,7.5138,7.5293,7.5061,7.5138,316676.0
2015-11-17 15:50:00,9.7,9.72,9.7,9.72,497052.0,7.5138,7.5293,7.5138,7.5293,497052.0
2015-11-18 09:30:00,9.76,9.79,9.69,9.74,118048.0,7.5603,7.5835,7.5061,7.5448,118048.0
2015-11-18 09:40:00,9.74,9.77,9.72,9.77,66068.0,7.5448,7.568,7.5293,7.568,66068.0
2015-11-18 09:50:00,9.77,9.81,9.76,9.78,176028.0,7.568,7.599,7.5603,7.5758,176028.0
2015-11-18 10:00:00,9.78,9.8,9.78,9.8,68640.0,7.5758,7.5913,7.5758,7.5913,68640.0
2015-11-18 10:10:00,9.8,9.8,9.76,9.77,121988.0,7.5913,7.5913,7.5603,7.568,121988.0
2015-11-18 10:20:00,9.77,9.77,9.73,9.74,107036.0,7.568,7.568,7.5371,7.5448,107036.0
2015-11-18 10:30:00,9.74,9.75,9.71,9.72,88880.0,7.5448,7.5525,7.5216,7.5293,88880.0
2015-11-18 10:40:00,9.73,9.74,9.72,9.73,125904.0,7.5371,7.5448,7.5293,7.5371,125904.0
2015-11-18 10:50:00,9.73,9.76,9.72,9.75,140704.0,7.5371,7.5603,7.5293,7.5525,140704.0
2015-11-18 11:00:00,9.75,9.77,9.74,9.77,189000.0,7.5525,7.568,7.5448,7.568,189000.0
2015-11-18 11:10:00,9.77,9.83,9.75,9.8,704708.0,7.568,7.6145,7.5525,7.5913,704708.0
2015-11-18 11:20:00,9.8,9.82,9.8,9.82,70212.0,7.5913,7.6068,7.5913,7.6068,70212.0
2015-11-18 11:30:00,9.82,9.88,9.82,9.86,275792.0,7.6068,7.6533,7.6068,7.6378,275792.0
2015-11-18 11:40:00,9.86,9.87,9.85,9.85,82308.0,7.6378,7.6455,7.63,7.63,82308.0
2015-11-18 11:50:00,9.86,9.86,9.83,9.84,86888.0,7.6378,7.6378,7.6145,7.6223,86888.0
2015-11-18 12:00:00,9.84,9.84,9.83,9.83,89044.0,7.6223,7.6223,7.6145,7.6145,89044.0
2015-11-18 12:10:00,9.83,9.86,9.83,9.85,98636.0,7.6145,7.6378,7.6145,7.63,98636.0
2015-11-18 12:20:00,9.85,9.86,9.83,9.83,76452.0,7.63,7.6378,7.6145,7.6145,76452.0
2015-11-18 12:30:00,9.84,9.85,9.83,9.83,58340.0,7.6223,7.63,7.6145,7.6145,58340.0
2015-11-18 12:40:00,9.83,9.84,9.82,9.83,63280.0,7.6145,7.6223,7.6068,7.6145,63280.0
2015-11-18 12:50:00,9.83,9.84,9.82,9.83,61208.0,7.6145,7.6223,7.6068,7.6145,61208.0
2015-11-18 13:00:00,9.82,9.83,9.81,9.83,55528.0,7.6068,7.6145,7.599,7.6145,55528.0
2015-11-18 13:10:00,9.83,9.85,9.82,9.83,86296.0,7.6145,7.63,7.6068,7.6145,86296.0
2015-11-18 13:20:00,9.83,9.84,9.83,9.83,54060.0,7.6145,7.6223,7.6145,7.6145,54060.0
2015-11-18 13:30:00,9.83,9.83,9.81,9.81,70740.0,7.6145,7.6145,7.599,7.599,70740.0
2015-11-18 13:40:00,9.81,9.82,9.81,9.81,233408.0,7.599,7.6068,7.599,7.599,233408.0
2015-11-18 13:50:00,9.81,9.82,9.81,9.81,63736.0,7.599,7.6068,7.599,7.599,63736.0
2015-11-18 14:00:00,9.82,9.85,9.8,9.85,110944.0,7.6068,7.63,7.5913,7.63,110944.0
2015-11-18 14:10:00,9.85,9.88,9.85,9.86,109300.0,7.63,7.6533,7.63,7.6378,109300.0
2015-11-18 14:20:00,9.85,9.87,9.85,9.85,68104.0,7.63,7.6455,7.63,7.63,68104.0
2015-11-18 14:30:00,9.85,9.85,9.83,9.84,253944.0,7.63,7.63,7.6145,7.6223,253944.0
2015-11-18 14:40:00,9.84,9.86,9.84,9.86,84160.0,7.6223,7.6378,7.6223,7.6378,84160.0
2015-11-18 14:50:00,9.85,9.87,9.85,9.87,236732.0,7.63,7.6455,7.63,7.6455,236732.0
2015-11-18 15:00:00,9.87,9.88,9.87,9.87,134204.0,7.6455,7.6533,7.6455,7.6455,134204.0
2015-11-18 15:10:00,9.87,9.89,9.87,9.89,117892.0,7.6455,7.661,7.6455,7.661,117892.0
2015-11-18 15:20:00,9.88,9.89,9.88,9.88,129500.0,7.6533,7.661,7.6533,7.6533,129500.0
2015-11-18 15:30:00,9.88,9.93,9.88,9.91,490544.0,7.6533,7.692,7.6533,7.6765,490544.0
2015-11-18 15:40:00,9.91,9.92,9.9,9.92,425888.0,7.6765,7.6842,7.6687,7.6842,425888.0
2015-11-18 15:50:00,9.92,9.93,9.91,9.92,554380.0,7.6842,7.692,7.6765,7.6842,554380.0
2015-11-19 09:30:00,9.9,9.9,9.77,9.77,339928.0,7.6687,7.6687,7.568,7.568,339928.0
2015-11-19 09:40:00,9.77,9.82,9.77,9.81,571932.0,7.568,7.6068,7.568,7.599,571932.0
2015-11-19 09:50:00,9.82,9.84,9.81,9.81,510900.0,7.6068,7.6223,7.599,7.599,510900.0
2015-11-19 10:00:00,9.81,9.86,9.79,9.84,362328.0,7.599,7.6378,7.5835,7.6223,362328.0
2015-11-19 10:10:00,9.84,9.85,9.79,9.8,183316.0,7.6223,7.63,7.5835,7.5913,183316.0
2015-11-19 10:20:00,9.8,9.82,9.79,9.81,158664.0,7.5913,7.6068,7.5835,7.599,158664.0
2015-11-19 10:30:00,9.81,9.82,9.8,9.81,181320.0,7.599,7.6068,7.5913,7.599,181320.0
2015-11-19 10:40:00,9.81,9.81,9.79,9.79,373584.0,7.599,7.599,7.5835,7.5835,373584.0
2015-11-19 10:50:00,9.79,9.79,9.77,9.79,235932.0,7.5835,7.5835,7.568,7.5835,235932.0
2015-11-19 11:00:00,9.79,9.81,9.78,9.81,154700.0,7.5835,7.599,7.5758,7.599,154700.0
2015-11-19 11:10:00,9.81,9.81,9.79,9.79,178000.0,7.599,7.599,7.5835,7.5835,178000.0
2015-11-19 11:20:00,9.79,9.79,9.78,9.78,190396.0,7.5835,7.5835,7.5758,7.5758,190396.0
2015-11-19 11:30:00,9.78,9.78,9.77,9.78,300408.0,7.5758,7.5758,7.568,7.5758,300408.0
2015-11-19 11:40:00,9.78,9.79,9.78,9.78,122788.0,7.5758,7.5835,7.5758,7.5758,122788.0
2015-11-19 11:50:00,9.78,9.8,9.77,9.79,159244.0,7.5758,7.5913,7.568,7.5835,159244.0
2015-11-19 12:00:00,9.79,9.81,9.79,9.81,103528.0,7.5835,7.599,7.5835,7.599,103528.0
2015-11-19 12:10:00,9.81,9.82,9.8,9.81,145476.0,7.599,7.6068,7.5913,7.599,145476.0
2015-11-19 12:20:00,9.81,9.83,9.81,9.83,147340.0,7.599,7.6145,7.599,7.6145,147340.0
2015-11-19 12:30:00,9.83,9.85,9.82,9.84,139504.0,7.6145,7.63,7.6068,7.6223,139504.0
2015-11-19 12:40:00,9.84,9.86,9.84,9.85,113072.0,7.6223,7.6378,7.6223,7.63,113072.0
2015-11-19 12:50:00,9.86,9.87,9.85,9.87,192828.0,7.6378,7.6455,7.63,7.6455,192828.0
2015-11-19 13:00:00,9.87,9.88,9.86,9.87,163520.0,7.6455,7.6533,7.6378,7.6455,163520.0
2015-11-19 13:10:00,9.87,9.87,9.86,9.86,59752.0,7.6455,7.6455,7.6378,7.6378,59752.0
2015-11-19 13:20:00,9.86,9.87,9.85,9.85,123176.0,7.6378,7.6455,7.63,7.63,123176.0
2015-11-19 13:30:00,9.85,9.85,9.82,9.83,53336.0,7.63,7.63,7.6068,7.6145,53336.0
2015-11-19 13:40:00,9.82,9.84,9.82,9.83,73704.0,7.6068,7.6223,7.6068,7.6145,73704.0
2015-11-19 13:50:00,9.83,9.84,9.82,9.83,103116.0,7.6145,7.6223,7.6068,7.6145,103116.0
2015-11-19 14:00:00,9.83,9.83,9.81,9.81,227868.0,7.6145,7.6145,7.599,7.599,227868.0
2015-11-19 14:10:00,9.81,9.83,9.81,9.81,124576.0,7.599,7.6145,7.599,7.599,124576.0
2015-11-19 14:20:00,9.81,9.83,9.81,9.82,55604.0,7.599,7.6145,7.599,7.6068,55604.0
2015-11-19 14:30:00,9.82,9.83,9.81,9.82,208360.0,7.6068,7.6145,7.599,7.6068,208360.0
2015-11-19 14:40:00,9.82,9.84,9.82,9.84,78580.0,7.6068,7.6223,7.6068,7.6223,78580.0
2015-11-19 14:50:00,9.84,9.87,9.84,9.86,102504.0,7.6223,7.6455,7.6223,7.6378,102504.0
2015-11-19 15:00:00,9.86,9.87,9.86,9.86,97432.0,7.6378,7.6455,7.6378,7.6378,97432.0
2015-11-19 15:10:00,9.86,9.87,9.86,9.87,200912.0,7.6378,7.6455,7.6378,7.6455,200912.0
2015-11-19 15:20:00,9.87,9.88,9.86,9.87,221468.0,7.6455,7.6533,7.6378,7.6455,221468.0
2015-11-19 15:30:00,9.87,9.88,9.86,9.86,267160.0,7.6455,7.6533,7.6378,7.6378,267160.0
2015-11-19 15:40:00,9.86,9.87,9.86,9.86,185484.0,7.6378,7.6455,7.6378,7.6378,185484.0
2015-11-19 15:50:00,9.86,9.87,9.86,9.87,577904.0,7.6378,7.6455,7.6378,7.6455,577904.0
2015-11-20 09:30:00,9.92,9.97,9.89,9.92,585576.0,7.6842,7.723,7.661,7.6842,585576.0
2015-11-20 09:40:00,9.92,9.96,9.92,9.94,154396.0,7.6842,7.7152,7.6842,7.6997,154396.0
2015-11-20 09:50:00,9.95,10.01,9.95,9.99,256728.0,7.7075,7.754,7.7075,7.7385,256728.0
2015-11-20 10:00:00,9.99,10.0,9.95,9.97,144660.0,7.7385,7.7462,7.7075,7.723,144660.0
2015-11-20 10:10:00,9.97,9.98,9.96,9.97,162960.0,7.723,7.7307,7.7152,7.723,162960.0
2015-11-20 10:20:00,9.97,9.97,9.95,9.96,209236.0,7.723,7.723,7.7075,7.7152,209236.0
2015-11-20 10:30:00,9.96,9.99,9.96,9.98,82208.0,7.7152,7.7385,7.7152,7.7307,82208.0
2015-11-20 10:40:00,9.98,10.0,9.98,9.99,149768.0,7.7307,7.7462,7.7307,7.7385,149768.0
2015-11-20 10:50:00,9.99,9.99,9.98,9.98,122236.0,7.7385,7.7385,7.7307,7.7307,122236.0
2015-11-20 11:00:00,9.98,10.01,9.97,10.0,130784.0,7.7307,7.754,7.723,7.7462,130784.0
2015-11-20 11:10:00,10.0,10.02,9.99,10.02,108584.0,7.7462,7.7617,7.7385,7.7617,108584.0
2015-11-20 11:20:00,10.02,10.02,9.99,9.99,133152.0,7.7617,7.7617,7.7385,7.7385,133152.0
2015-11-20 11:30:00,9.99,10.01,9.99,9.99,82836.0,7.7385,7.754,7.7385,7.7385,82836.0
2015-11-20 11:40:00,9.99,10.0,9.96,9.97,151320.0,7.7385,7.7462,7.7152,7.723,151320.0
2015-11-20 11:50:00,9.97,9.98,9.96,9.98,106108.0,7.723,7.7307,7.7152,7.7307,106108.0
2015-11-20 12:00:00,9.98,9.98,9.96,9.97,84920.0,7.7307,7.7307,7.7152,7.723,84920.0
2015-11-20 12:10:00,9.97,9.97,9.96,9.97,67384.0,7.723,7.723,7.7152,7.723,67384.0
2015-11-20 12:20:00,9.97,9.97,9.94,9.94,67792.0,7.723,7.723,7.6997,7.6997,67792.0
2015-11-20 12:30:00,9.95,9.97,9.94,9.97,133932.0,7.7075,7.723,7.6997,7.723,133932.0
2015-11-20 12:40:00,9.96,9.97,9.95,9.95,137860.0,7.7152,7.723,7.7075,7.7075,137860.0
2015-11-20 12:50:00,9.95,9.95,9.92,9.92,79840.0,7.7075,7.7075,7.6842,7.6842,79840.0
2015-11-20 13:00:00,9.93,9.94,9.92,9.92,90400.0,7.692,7.6997,7.6842,7.6842,90400.0
2015-11-20 13:10:00,9.92,9.92,9.9,9.92,94432.0,7.6842,7.6842,7.6687,7.6842,94432.0
2015-11-20 13:20:00,9.92,9.93,9.92,9.92,188812.0,7.6842,7.692,7.6842,7.6842,188812.0
2015-11-20 13:30:00,9.92,9.92,9.9,9.9,73404.0,7.6842,7.6842,7.6687,7.6687,73404.0
2015-11-20 13:40:00,9.9,9.91,9.9,9.91,253916.0,7.6687,7.6765,7.6687,7.6765,253916.0
2015-11-20 13:50:00,9.91,9.91,9.89,9.9,140824.0,7.6765,7.6765,7.661,7.6687,140824.0
2015-11-20 14:00:00,9.9,9.91,9.9,9.91,95792.0,7.6687,7.6765,7.6687,7.6765,95792.0
2015-11-20 14:10:00,9.91,9.92,9.9,9.92,115256.0,7.6765,7.6842,7.6687,7.6842,115256.0
2015-11-20 14:20:00,9.92,9.92,9.91,9.91,79468.0,7.6842,7.6842,7.6765,7.6765,79468.0
2015-11-20 14:30:00,9.91,9.92,9.9,9.92,115696.0,7.6765,7.6842,7.6687,7.6842,115696.0
2015-11-20 14:40:00,9.91,9.92,9.9,9.9,139880.0,7.6765,7.6842,7.6687,7.6687,139880.0
2015-11-20 14:50:00,9.9,9.91,9.89,9.89,108944.0,7.6687,7.6765,7.661,7.661,108944.0
2015-11-20 15:00:00,9.89,9.9,9.88,9.9,104236.0,7.661,7.6687,7.6533,7.6687,104236.0
2015-11-20 15:10:00,9.9,9.91,9.9,9.91,162996.0,7.6687,7.6765,7.6687,7.6765,162996.0
2015-11-20 15:20:00,9.91,9.92,9.91,9.91,148568.0,7.6765,7.6842,7.6765,7.6765,148568.0
2015-11-20 15:30:00,9.91,9.92,9.91,9.92,166752.0,7.6765,7.6842,7.6765,7.6842,166752.0
2015-11-20 15:40:00,9.92,9.94,9.92,9.94,189692.0,7.6842,7.6997,7.6842,7.6997,189692.0
2015-11-20 15:50:00,9.94,9.94,9.92,9.93,472560.0,7.6997,7.6997,7.6842,7.692,472560.0
2015-11-23 09:30:00,9.91,9.94,9.87,9.94,248136.0,7.6765,7.6997,7.6455,7.6997,248136.0
2015-11-23 09:40:00,9.93,9.97,9.92,9.96,243920.0,7.692,7.723,7.6842,7.7152,243920.0
2015-11-23 09:50:00,9.95,9.96,9.9,9.91,103028.0,7.7075,7.7152,7.6687,7.6765,103028.0
2015-11-23 10:00:00,9.9,9.92,9.9,9.92,42464.0,7.6687,7.6842,7.6687,7.6842,42464.0
2015-11-23 10:10:00,9.92,9.94,9.92,9.93,125416.0,7.6842,7.6997,7.6842,7.692,125416.0
2015-11-23 10:20:00,9.94,9.95,9.93,9.93,150928.0,7.6997,7.7075,7.692,7.692,150928.0
2015-11-23 10:30:00,9.93,9.94,9.92,9.92,89780.0,7.692,7.6997,7.6842,7.6842,89780.0
2015-11-23 10:40:00,9.92,9.92,9.9,9.9,122828.0,7.6842,7.6842,7.6687,7.6687,122828.0
2015-11-23 10:50:00,9.9,9.93,9.9,9.93,146536.0,7.6687,7.692,7.6687,7.692,146536.0
2015-11-23 11:00:00,9.92,9.93,9.91,9.91,316048.0,7.6842,7.692,7.6765,7.6765,316048.0
2015-11-23 11:10:00,9.91,9.92,9.9,9.91,118908.0,7.6765,7.6842,7.6687,7.6765,118908.0
2015-11-23 11:20:00,9.91,9.93,9.9,9.92,262948.0,7.6765,7.692,7.6687,7.6842,262948.0
2015-11-23 11:30:00,9.92,9.93,9.92,9.92,197364.0,7.6842,7.692,7.6842,7.6842,197364.0
2015-11-23 11:40:00,9.92,9.93,9.92,9.92,75340.0,7.6842,7.692,7.6842,7.6842,75340.0
2015-11-23 11:50:00,9.92,9.93,9.92,9.92,102644.0,7.6842,7.692,7.6842,7.6842,102644.0
2015-11-23 12:00:00,9.92,9.93,9.92,9.92,70192.0,7.6842,7.692,7.6842,7.6842,70192.0
2015-11-23 12:10:00,9.92,9.93,9.89,9.9,184084.0,7.6842,7.692,7.661,7.6687,184084.0
2015-11-23 12:20:00,9.89,9.91,9.89,9.9,134372.0,7.661,7.6765,7.661,7.6687,134372.0
2015-11-23 12:30:00,9.9,9.9,9.88,9.89,113192.0,7.6687,7.6687,7.6533,7.661,113192.0
2015-11-23 12:40:00,9.89,9.9,9.87,9.89,175120.0,7.661,7.6687,7.6455,7.661,175120.0
2015-11-23 12:50:00,9.9,9.9,9.89,9.9,42036.0,7.6687,7.6687,7.661,7.6687,42036.0
2015-11-23 13:00:00,9.9,9.91,9.9,9.91,59404.0,7.6687,7.6765,7.6687,7.6765,59404.0
2015-11-23 13:10:00,9.91,9.91,9.9,9.9,53428.0,7.6765,7.6765,7.6687,7.6687,53428.0
2015-11-23 13:20:00,9.9,9.92,9.9,9.9,160744.0,7.6687,7.6842,7.6687,7.6687,160744.0
2015-11-23 13:30:00,9.9,9.91,9.89,9.91,28796.0,7.6687,7.6765,7.661,7.6765,28796.0
2015-11-23 13:40:00,9.91,9.91,9.89,9.89,245540.0,7.6765,7.6765,7.661,7.661,245540.0
2015-11-23 13:50:00,9.9,9.92,9.89,9.9,302400.0,7.6687,7.6842,7.661,7.6687,302400.0
2015-11-23 14:00:00,9.9,9.91,9.88,9.88,537636.0,7.6687,7.6765,7.6533,7.6533,537636.0
2015-11-23 14:10:00,9.88,9.89,9.87,9.88,260868.0,7.6533,7.661,7.6455,7.6533,260868.0
2015-11-23 14:20:00,9.88,9.89,9.87,9.88,125672.0,7.6533,7.661,7.6455,7.6533,125672.0
2015-11-23 14:30:00,9.88,9.9,9.88,9.89,240204.0,7.6533,7.6687,7.6533,7.661,240204.0
2015-11-23 14:40:00,9.89,9.9,9.88,9.9,281196.0,7.661,7.6687,7.6533,7.6687,281196.0
2015-11-23 14:50:00,9.9,9.91,9.9,9.91,229444.0,7.6687,7.6765,7.6687,7.6765,229444.0
2015-11-23 15:00:00,9.91,9.92,9.91,9.91,72768.0,7.6765,7.6842,7.6765,7.6765,72768.0
2015-11-23 15:10:00,9.91,9.92,9.9,9.91,129444.0,7.6765,7.6842,7.6687,7.6765,129444.0
2015-11-23 15:20:00,9.91,9.92,9.91,9.92,121816.0,7.6765,7.6842,7.6765,7.6842,121816.0
2015-11-23 15:30:00,9.92,9.93,9.92,9.93,186760.0,7.6842,7.692,7.6842,7.692,186760.0
2015-11-23 15:40:00,9.92,9.93,9.92,9.93,190172.0,7.6842,7.692,7.6842,7.692,190172.0
2015-11-23 15:50:00,9.93,9.94,9.92,9.93,516648.0,7.692,7.6997,7.6842,7.692,516648.0
2015-11-24 09:30:00,9.9,9.99,9.9,9.93,167984.0,7.6687,7.7385,7.6687,7.692,167984.0
2015-11-24 09:40:00,9.93,9.94,9.88,9.91,220620.0,7.692,7.6997,7.6533,7.6765,220620.0
2015-11-24 09:50:00,9.92,9.92,9.89,9.9,343112.0,7.6842,7.6842,7.661,7.6687,343112.0
2015-11-24 10:00:00,9.9,9.92,9.89,9.9,362824.0,7.6687,7.6842,7.661,7.6687,362824.0
2015-11-24 10:10:00,9.9,9.92,9.9,9.91,201256.0,7.6687,7.6842,7.6687,7.6765,201256.0
2015-11-24 10:20:00,9.91,9.93,9.9,9.9,196024.0,7.6765,7.692,7.6687,7.6687,196024.0
2015-11-24 10:30:00,9.9,9.9,9.87,9.88,214360.0,7.6687,7.6687,7.6455,7.6533,214360.0
2015-11-24 10:40:00,9.88,9.89,9.84,9.84,144308.0,7.6533,7.661,7.6223,7.6223,144308.0
2015-11-24 10:50:00,9.84,9.87,9.82,9.86,202544.0,7.6223,7.6455,7.6068,7.6378,202544.0
2015-11-24 11:00:00,9.87,9.87,9.86,9.87,98132.0,7.6455,7.6455,7.6378,7.6455,98132.0
2015-11-24 11:10:00,9.87,9.88,9.86,9.87,76512.0,7.6455,7.6533,7.6378,7.6455,76512.0
2015-11-24 11:20:00,9.87,9.9,9.87,9.87,132108.0,7.6455,7.6687,7.6455,7.6455,132108.0
2015-11-24 11:30:00,9.87,9.9,9.87,9.89,256076.0,7.6455,7.6687,7.6455,7.661,256076.0
2015-11-24 11:40:00,9.89,9.91,9.88,9.89,71752.0,7.661,7.6765,7.6533,7.661,71752.0
2015-11-24 11:50:00,9.9,9.92,9.89,9.9,161308.0,7.6687,7.6842,7.661,7.6687,161308.0
2015-11-24 12:00:00,9.9,9.91,9.9,9.91,93416.0,7.6687,7.6765,7.6687,7.6765,93416.0
2015-11-24 12:10:00,9.91,9.91,9.9,9.9,84696.0,7.6765,7.6765,7.6687,7.6687,84696.0
2015-11-24 12:20:00,9.9,9.91,9.9,9.91,99416.0,7.6687,7.6765,7.6687,7.6765,99416.0
2015-11-24 12:30:00,9.91,9.92,9.9,9.91,136368.0,7.6765,7.6842,7.6687,7.6765,136368.0
2015-11-24 12:40:00,9.91,9.92,9.9,9.9,108008.0,7.6765,7.6842,7.6687,7.6687,108008.0
2015-11-24 12:50:00,9.91,9.92,9.9,9.9,89636.0,7.6765,7.6842,7.6687,7.6687,89636.0
2015-11-24 13:00:00,9.9,9.93,9.9,9.93,93652.0,7.6687,7.692,7.6687,7.692,93652.0
2015-11-24 13:10:00,9.93,9.93,9.92,9.92,67176.0,7.692,7.692,7.6842,7.6842,67176.0
2015-11-24 13:20:00,9.92,9.94,9.92,9.92,140676.0,7.6842,7.6997,7.6842,7.6842,140676.0
2015-11-24 13:30:00,9.92,9.93,9.92,9.92,98640.0,7.6842,7.692,7.6842,7.6842,98640.0
2015-11-24 13:40:00,9.92,9.93,9.91,9.92,129280.0,7.6842,7.692,7.6765,7.6842,129280.0
2015-11-24 13:50:00,9.92,9.94,9.92,9.94,55384.0,7.6842,7.6997,7.6842,7.6997,55384.0
2015-11-24 14:00:00,9.94,9.95,9.93,9.94,141796.0,7.6997,7.7075,7.692,7.6997,141796.0
2015-11-24 14:10:00,9.94,9.94,9.91,9.92,83224.0,7.6997,7.6997,7.6765,7.6842,83224.0
2015-11-24 14:20:00,9.92,9.95,9.92,9.93,135404.0,7.6842,7.7075,7.6842,7.692,135404.0
2015-11-24 14:30:00,9.93,9.93,9.92,9.93,256328.0,7.692,7.692,7.6842,7.692,256328.0
2015-11-24 14:40:00,9.93,9.94,9.93,9.93,96872.0,7.692,7.6997,7.692,7.692,96872.0
2015-11-24 14:50:00,9.93,9.95,9.93,9.95,73312.0,7.692,7.7075,7.692,7.7075,73312.0
2015-11-24 15:00:00,9.95,9.95,9.94,9.95,120248.0,7.7075,7.7075,7.6997,7.7075,120248.0
2015-11-24 15:10:00,9.95,9.97,9.95,9.96,137876.0,7.7075,7.723,7.7075,7.7152,137876.0
2015-11-24 15:20:00,9.95,9.95,9.94,9.94,150376.0,7.7075,7.7075,7.6997,7.6997,150376.0
2015-11-24 15:30:00,9.94,9.95,9.94,9.94,184336.0,7.6997,7.7075,7.6997,7.6997,184336.0
2015-11-24 15:40:00,9.94,9.95,9.93,9.94,237564.0,7.6997,7.7075,7.692,7.6997,237564.0
2015-11-24 15:50:00,9.94,9.96,9.94,9.95,1076276.0,7.6997,7.7152,7.6997,7.7075,1076276.0
2015-11-25 09:30:00,10.0,10.0,9.96,10.0,147596.0,7.7462,7.7462,7.7152,7.7462,147596.0
2015-11-25 09:40:00,9.99,10.0,9.96,9.96,355168.0,7.7385,7.7462,7.7152,7.7152,355168.0
2015-11-25 09:50:00,9.97,9.99,9.96,9.97,207244.0,7.723,7.7385,7.7152,7.723,207244.0
2015-11-25 10:00:00,9.98,9.99,9.95,9.97,215332.0,7.7307,7.7385,7.7075,7.723,215332.0
2015-11-25 10:10:00,9.97,10.0,9.96,9.99,171324.0,7.723,7.7462,7.7152,7.7385,171324.0
2015-11-25 10:20:00,9.99,10.01,9.99,10.0,157520.0,7.7385,7.754,7.7385,7.7462,157520.0
2015-11-25 10:30:00,10.0,10.01,9.99,10.01,140032.0,7.7462,7.754,7.7385,7.754,140032.0
2015-11-25 10:40:00,10.0,10.02,9.99,10.01,103300.0,7.7462,7.7617,7.7385,7.754,103300.0
2015-11-25 10:50:00,10.01,10.02,10.0,10.0,90688.0,7.754,7.7617,7.7462,7.7462,90688.0
2015-11-25 11:00:00,9.99,10.0,9.99,9.99,111008.0,7.7385,7.7462,7.7385,7.7385,111008.0
2015-11-25 11:10:00,9.99,10.0,9.99,10.0,184000.0,7.7385,7.7462,7.7385,7.7462,184000.0
2015-11-25 11:20:00,10.01,10.01,9.99,9.99,202632.0,7.754,7.754,7.7385,7.7385,202632.0
2015-11-25 11:30:00,9.99,10.0,9.99,9.99,112804.0,7.7385,7.7462,7.7385,7.7385,112804.0
2015-11-25 11:40:00,9.99,10.02,9.99,10.01,157192.0,7.7385,7.7617,7.7385,7.754,157192.0
2015-11-25 11:50:00,10.01,10.02,10.01,10.01,71108.0,7.754,7.7617,7.754,7.754,71108.0
2015-11-25 12:00:00,10.01,10.02,9.99,10.01,77180.0,7.754,7.7617,7.7385,7.754,77180.0
2015-11-25 12:10:00,10.01,10.03,10.0,10.02,107884.0,7.754,7.7694,7.7462,7.7617,107884.0
2015-11-25 12:20:00,10.02,10.03,10.02,10.02,101944.0,7.7617,7.7694,7.7617,7.7617,101944.0
2015-11-25 12:30:00,10.03,10.04,10.02,10.03,78264.0,7.7694,7.7772,7.7617,7.7694,78264.0
2015-11-25 12:40:00,10.03,10.03,10.02,10.02,55976.0,7.7694,7.7694,7.7617,7.7617,55976.0
2015-11-25 12:50:00,10.02,10.04,10.02,10.02,126656.0,7.7617,7.7772,7.7617,7.7617,126656.0
2015-11-25 13:00:00,10.02,10.03,10.02,10.03,129616.0,7.7617,7.7694,7.7617,7.7694,129616.0
2015-11-25 13:10:00,10.03,10.03,10.01,10.02,172836.0,7.7694,7.7694,7.754,7.7617,172836.0
2015-11-25 13:20:00,10.02,10.02,10.0,10.01,81300.0,7.7617,7.7617,7.7462,7.754,81300.0
2015-11-25 13:30:00,10.01,10.02,10.01,10.01,75816.0,7.754,7.7617,7.754,7.754,75816.0
2015-11-25 13:40:00,10.01,10.01,10.0,10.01,97720.0,7.754,7.754,7.7462,7.754,97720.0
2015-11-25 13:50:00,10.01,10.01,10.0,10.01,78464.0,7.754,7.754,7.7462,7.754,78464.0
2015-11-25 14:00:00,10.01,10.02,10.01,10.02,94680.0,7.754,7.7617,7.754,7.7617,94680.0
2015-11-25 14:10:00,10.02,10.03,10.01,10.02,122416.0,7.7617,7.7694,7.754,7.7617,122416.0
2015-11-25 14:20:00,10.02,10.03,10.01,10.01,118856.0,7.7617,7.7694,7.754,7.754,118856.0
2015-11-25 14:30:00,10.01,10.02,10.01,10.02,87332.0,7.754,7.7617,7.754,7.7617,87332.0
2015-11-25 14:40:00,10.02,10.03,10.02,10.03,92636.0,7.7617,7.7694,7.7617,7.7694,92636.0
2015-11-25 14:50:00,10.03,10.04,10.03,10.03,98464.0,7.7694,7.7772,7.7694,7.7694,98464.0
2015-11-25 15:00:00,10.03,10.04,10.03,10.03,99968.0,7.7694,7.7772,7.7694,7.7694,99968.0
2015-11-25 15:10:00,10.03,10.05,10.03,10.05,95924.0,7.7694,7.7849,7.7694,7.7849,95924.0
2015-11-25 15:20:00,10.05,10.05,10.04,10.05,113240.0,7.7849,7.7849,7.7772,7.7849,113240.0
2015-11-25 15:30:00,10.04,10.04,10.02,10.03,145508.0,7.7772,7.7772,7.7617,7.7694,145508.0
2015-11-25 15:40:00,10.03,10.03,10.02,10.02,153168.0,7.7694,7.7694,7.7617,7.7617,153168.0
2015-11-25 15:50:00,10.02,10.02,10.01,10.02,324360.0,7.7617,7.7617,7.754,7.7617,324360.0
2015-11-27 09:30:00,10.03,10.06,10.01,10.06,235488.0,7.7694,7.7927,7.754,7.7927,235488.0
2015-11-27 09:40:00,10.06,10.08,10.02,10.04,185572.0,7.7927,7.8082,7.7617,7.7772,185572.0
2015-11-27 09:50:00,10.04,10.06,10.01,10.02,122136.0,7.7772,7.7927,7.754,7.7617,122136.0
2015-11-27 10:00:00,10.01,10.02,10.0,10.02,213748.0,7.754,7.7617,7.7462,7.7617,213748.0
2015-11-27 10:10:00,10.02,10.03,10.01,10.02,57412.0,7.7617,7.7694,7.754,7.7617,57412.0
2015-11-27 10:20:00,10.02,10.04,10.02,10.03,54120.0,7.7617,7.7772,7.7617,7.7694,54120.0
2015-11-27 10:30:00,10.03,10.04,10.02,10.02,87844.0,7.7694,7.7772,7.7617,7.7617,87844.0
2015-11-27 10:40:00,10.02,10.02,10.0,10.01,231016.0,7.7617,7.7617,7.7462,7.754,231016.0
2015-11-27 10:50:00,10.02,10.04,10.02,10.03,66232.0,7.7617,7.7772,7.7617,7.7694,66232.0
2015-11-27 11:00:00,10.04,10.06,10.03,10.06,89900.0,7.7772,7.7927,7.7694,7.7927,89900.0
2015-11-27 11:10:00,10.06,10.06,10.05,10.06,60900.0,7.7927,7.7927,7.7849,7.7927,60900.0
2015-11-27 11:20:00,10.05,10.06,10.05,10.05,89000.0,7.7849,7.7927,7.7849,7.7849,89000.0
2015-11-27 11:30:00,10.05,10.07,10.05,10.06,54964.0,7.7849,7.8004,7.7849,7.7927,54964.0
2015-11-27 11:40:00,10.06,10.06,10.05,10.06,59936.0,7.7927,7.7927,7.7849,7.7927,59936.0
2015-11-27 11:50:00,10.06,10.08,10.06,10.07,80464.0,7.7927,7.8082,7.7927,7.8004,80464.0
2015-11-27 12:00:00,10.08,10.08,10.06,10.08,98468.0,7.8082,7.8082,7.7927,7.8082,98468.0
2015-11-27 12:10:00,10.08,10.09,10.08,10.09,151216.0,7.8082,7.8159,7.8082,7.8159,151216.0
2015-11-27 12:20:00,10.08,10.1,10.08,10.1,110892.0,7.8082,7.8237,7.8082,7.8237,110892.0
2015-11-27 12:30:00,10.1,10.1,10.08,10.09,137272.0,7.8237,7.8237,7.8082,7.8159,137272.0
2015-11-27 12:40:00,10.09,10.09,10.07,10.08,140304.0,7.8159,7.8159,7.8004,7.8082,140304.0
2015-11-27 12:50:00,10.08,10.09,10.07,10.08,222064.0,7.8082,7.8159,7.8004,7.8082,222064.0
2015-11-30 09:30:00,10.1,10.13,10.05,10.09,267796.0,7.8237,7.8469,7.7849,7.8159,267796.0
2015-11-30 09:40:00,10.09,10.12,10.09,10.12,153584.0,7.8159,7.8392,7.8159,7.8392,153584.0
2015-11-30 09:50:00,10.12,10.12,10.08,10.09,365116.0,7.8392,7.8392,7.8082,7.8159,365116.0
2015-11-30 10:00:00,10.09,10.14,10.09,10.13,184124.0,7.8159,7.8547,7.8159,7.8469,184124.0
2015-11-30 10:10:00,10.13,10.13,10.11,10.12,159188.0,7.8469,7.8469,7.8314,7.8392,159188.0
2015-11-30 10:20:00,10.12,10.15,10.12,10.15,191600.0,7.8392,7.8624,7.8392,7.8624,191600.0
2015-11-30 10:30:00,10.15,10.16,10.13,10.14,123796.0,7.8624,7.8701,7.8469,7.8547,123796.0
2015-11-30 10:40:00,10.15,10.15,10.13,10.15,71008.0,7.8624,7.8624,7.8469,7.8624,71008.0
2015-11-30 10:50:00,10.15,10.17,10.14,10.15,122216.0,7.8624,7.8779,7.8547,7.8624,122216.0
2015-11-30 11:00:00,10.15,10.15,10.13,10.15,57316.0,7.8624,7.8624,7.8469,7.8624,57316.0
2015-11-30 11:10:00,10.15,10.17,10.15,10.15,128616.0,7.8624,7.8779,7.8624,7.8624,128616.0
2015-11-30 11:20:00,10.15,10.15,10.13,10.13,166652.0,7.8624,7.8624,7.8469,7.8469,166652.0
2015-11-30 11:30:00,10.13,10.15,10.13,10.13,170252.0,7.8469,7.8624,7.8469,7.8469,170252.0
2015-11-30 11:40:00,10.13,10.13,10.12,10.12,123208.0,7.8469,7.8469,7.8392,7.8392,123208.0
2015-11-30 11:50:00,10.12,10.13,10.11,10.13,144172.0,7.8392,7.8469,7.8314,7.8469,144172.0
2015-11-30 12:00:00,10.13,10.13,10.12,10.12,187040.0,7.8469,7.8469,7.8392,7.8392,187040.0
2015-11-30 12:10:00,10.13,10.15,10.13,10.14,138756.0,7.8469,7.8624,7.8469,7.8547,138756.0
2015-11-30 12:20:00,10.14,10.14,10.13,10.13,265036.0,7.8547,7.8547,7.8469,7.8469,265036.0
2015-11-30 12:30:00,10.13,10.13,10.11,10.12,114176.0,7.8469,7.8469,7.8314,7.8392,114176.0
2015-11-30 12:40:00,10.12,10.13,10.12,10.13,71228.0,7.8392,7.8469,7.8392,7.8469,71228.0
2015-11-30 12:50:00,10.13,10.13,10.12,10.13,46596.0,7.8469,7.8469,7.8392,7.8469,46596.0
2015-11-30 13:00:00,10.12,10.13,10.12,10.13,179572.0,7.8392,7.8469,7.8392,7.8469,179572.0
2015-11-30 13:10:00,10.13,10.14,10.13,10.13,73184.0,7.8469,7.8547,7.8469,7.8469,73184.0
2015-11-30 13:20:00,10.12,10.14,10.12,10.14,72400.0,7.8392,7.8547,7.8392,7.8547,72400.0
2015-11-30 13:30:00,10.14,10.14,10.13,10.13,71104.0,7.8547,7.8547,7.8469,7.8469,71104.0
2015-11-30 13:40:00,10.14,10.15,10.13,10.15,87448.0,7.8547,7.8624,7.8469,7.8624,87448.0
2015-11-30 13:50:00,10.15,10.15,10.14,10.14,146140.0,7.8624,7.8624,7.8547,7.8547,146140.0
2015-11-30 14:00:00,10.15,10.15,10.14,10.14,151632.0,7.8624,7.8624,7.8547,7.8547,151632.0
2015-11-30 14:10:00,10.14,10.15,10.14,10.14,75648.0,7.8547,7.8624,7.8547,7.8547,75648.0
2015-11-30 14:20:00,10.14,10.15,10.14,10.15,277572.0,7.8547,7.8624,7.8547,7.8624,277572.0
2015-11-30 14:30:00,10.15,10.16,10.14,10.15,152560.0,7.8624,7.8701,7.8547,7.8624,152560.0
2015-11-30 14:40:00,10.15,10.16,10.15,10.15,164624.0,7.8624,7.8701,7.8624,7.8624,164624.0
2015-11-30 14:50:00,10.15,10.16,10.13,10.13,159564.0,7.8624,7.8701,7.8469,7.8469,159564.0
2015-11-30 15:00:00,10.13,10.14,10.12,10.13,147836.0,7.8469,7.8547,7.8392,7.8469,147836.0
2015-11-30 15:10:00,10.13,10.15,10.13,10.15,377428.0,7.8469,7.8624,7.8469,7.8624,377428.0
2015-11-30 15:20:00,10.15,10.15,10.13,10.14,196136.0,7.8624,7.8624,7.8469,7.8547,196136.0
2015-11-30 15:30:00,10.14,10.15,10.14,10.15,581192.0,7.8547,7.8624,7.8547,7.8624,581192.0
2015-11-30 15:40:00,10.15,10.15,10.13,10.14,228068.0,7.8624,7.8624,7.8469,7.8547,228068.0
2015-11-30 15:50:00,10.14,10.15,10.14,10.14,813248.0,7.8547,7.8624,7.8547,7.8547,813248.0
2015-12-01 09:30:00,10.21,10.27,10.15,10.22,601024.0,7.9089,7.9554,7.8624,7.9166,601024.0
2015-12-01 09:40:00,10.22,10.28,10.19,10.19,139720.0,7.9166,7.9631,7.8934,7.8934,139720.0
2015-12-01 09:50:00,10.2,10.23,10.2,10.22,142696.0,7.9011,7.9244,7.9011,7.9166,142696.0
2015-12-01 10:00:00,10.21,10.22,10.16,10.2,580956.0,7.9089,7.9166,7.8701,7.9011,580956.0
2015-12-01 10:10:00,10.2,10.22,10.19,10.19,1027508.0,7.9011,7.9166,7.8934,7.8934,1027508.0
2015-12-01 10:20:00,10.19,10.2,10.17,10.19,443256.0,7.8934,7.9011,7.8779,7.8934,443256.0
2015-12-01 10:30:00,10.19,10.19,10.17,10.19,195584.0,7.8934,7.8934,7.8779,7.8934,195584.0
2015-12-01 10:40:00,10.19,10.21,10.18,10.21,198692.0,7.8934,7.9089,7.8856,7.9089,198692.0
2015-12-01 10:50:00,10.2,10.21,10.19,10.2,113924.0,7.9011,7.9089,7.8934,7.9011,113924.0
2015-12-01 11:00:00,10.2,10.22,10.18,10.19,249932.0,7.9011,7.9166,7.8856,7.8934,249932.0
2015-12-01 11:10:00,10.19,10.2,10.18,10.18,244172.0,7.8934,7.9011,7.8856,7.8856,244172.0
2015-12-01 11:20:00,10.18,10.19,10.17,10.18,112288.0,7.8856,7.8934,7.8779,7.8856,112288.0
2015-12-01 11:30:00,10.18,10.2,10.17,10.17,141196.0,7.8856,7.9011,7.8779,7.8779,141196.0
2015-12-01 11:40:00,10.17,10.17,10.15,10.16,104976.0,7.8779,7.8779,7.8624,7.8701,104976.0
2015-12-01 11:50:00,10.16,10.17,10.15,10.17,225960.0,7.8701,7.8779,7.8624,7.8779,225960.0
2015-12-01 12:00:00,10.16,10.17,10.16,10.17,153352.0,7.8701,7.8779,7.8701,7.8779,153352.0
2015-12-01 12:10:00,10.17,10.19,10.17,10.19,162680.0,7.8779,7.8934,7.8779,7.8934,162680.0
2015-12-01 12:20:00,10.19,10.19,10.17,10.17,205924.0,7.8934,7.8934,7.8779,7.8779,205924.0
2015-12-01 12:30:00,10.18,10.2,10.17,10.2,123972.0,7.8856,7.9011,7.8779,7.9011,123972.0
2015-12-01 12:40:00,10.2,10.21,10.17,10.18,224940.0,7.9011,7.9089,7.8779,7.8856,224940.0
2015-12-01 12:50:00,10.18,10.2,10.18,10.2,88744.0,7.8856,7.9011,7.8856,7.9011,88744.0
2015-12-01 13:00:00,10.2,10.21,10.19,10.2,366908.0,7.9011,7.9089,7.8934,7.9011,366908.0
2015-12-01 13:10:00,10.2,10.2,10.15,10.15,278060.0,7.9011,7.9011,7.8624,7.8624,278060.0
2015-12-01 13:20:00,10.15,10.15,10.13,10.15,201796.0,7.8624,7.8624,7.8469,7.8624,201796.0
2015-12-01 13:30:00,10.15,10.17,10.15,10.16,139848.0,7.8624,7.8779,7.8624,7.8701,139848.0
2015-12-01 13:40:00,10.16,10.18,10.16,10.17,128932.0,7.8701,7.8856,7.8701,7.8779,128932.0
2015-12-01 13:50:00,10.17,10.19,10.17,10.18,218504.0,7.8779,7.8934,7.8779,7.8856,218504.0
2015-12-01 14:00:00,10.18,10.18,10.16,10.16,222236.0,7.8856,7.8856,7.8701,7.8701,222236.0
2015-12-01 14:10:00,10.16,10.19,10.16,10.19,164848.0,7.8701,7.8934,7.8701,7.8934,164848.0
2015-12-01 14:20:00,10.19,10.2,10.18,10.2,181348.0,7.8934,7.9011,7.8856,7.9011,181348.0
2015-12-01 14:30:00,10.2,10.2,10.18,10.19,155464.0,7.9011,7.9011,7.8856,7.8934,155464.0
2015-12-01 14:40:00,10.19,10.22,10.18,10.21,235936.0,7.8934,7.9166,7.8856,7.9089,235936.0
2015-12-01 14:50:00,10.21,10.22,10.21,10.22,205508.0,7.9089,7.9166,7.9089,7.9166,205508.0
2015-12-01 15:00:00,10.22,10.22,10.2,10.2,311164.0,7.9166,7.9166,7.9011,7.9011,311164.0
2015-12-01 15:10:00,10.21,10.22,10.2,10.21,180612.0,7.9089,7.9166,7.9011,7.9089,180612.0
2015-12-01 15:20:00,10.21,10.22,10.21,10.22,285848.0,7.9089,7.9166,7.9089,7.9166,285848.0
2015-12-01 15:30:00,10.22,10.23,10.21,10.22,228996.0,7.9166,7.9244,7.9089,7.9166,228996.0
2015-12-01 15:40:00,10.22,10.23,10.22,10.23,289900.0,7.9166,7.9244,7.9166,7.9244,289900.0
2015-12-01 15:50:00,10.22,10.24,10.22,10.23,535912.0,7.9166,7.9321,7.9166,7.9244,535912.0
2015-12-02 09:30:00,10.2,10.24,10.14,10.22,181976.0,7.9011,7.9321,7.8547,7.9166,181976.0
2015-12-02 09:40:00,10.23,10.23,10.19,10.21,84076.0,7.9244,7.9244,7.8934,7.9089,84076.0
2015-12-02 09:50:00,10.21,10.24,10.2,10.22,157636.0,7.9089,7.9321,7.9011,7.9166,157636.0
2015-12-02 10:00:00,10.22,10.24,10.22,10.22,202084.0,7.9166,7.9321,7.9166,7.9166,202084.0
2015-12-02 10:10:00,10.22,10.24,10.2,10.22,144912.0,7.9166,7.9321,7.9011,7.9166,144912.0
2015-12-02 10:20:00,10.22,10.22,10.18,10.19,109040.0,7.9166,7.9166,7.8856,7.8934,109040.0
2015-12-02 10:30:00,10.19,10.19,10.16,10.17,388080.0,7.8934,7.8934,7.8701,7.8779,388080.0
2015-12-02 10:40:00,10.17,10.19,10.17,10.18,576960.0,7.8779,7.8934,7.8779,7.8856,576960.0
2015-12-02 10:50:00,10.18,10.19,10.17,10.17,172404.0,7.8856,7.8934,7.8779,7.8779,172404.0
2015-12-02 11:00:00,10.17,10.18,10.16,10.17,255804.0,7.8779,7.8856,7.8701,7.8779,255804.0
2015-12-02 11:10:00,10.17,10.19,10.17,10.17,104440.0,7.8779,7.8934,7.8779,7.8779,104440.0
2015-12-02 11:20:00,10.17,10.18,10.17,10.17,103780.0,7.8779,7.8856,7.8779,7.8779,103780.0
2015-12-02 11:30:00,10.17,10.18,10.17,10.18,70748.0,7.8779,7.8856,7.8779,7.8856,70748.0
2015-12-02 11:40:00,10.18,10.18,10.15,10.16,100264.0,7.8856,7.8856,7.8624,7.8701,100264.0
2015-12-02 11:50:00,10.16,10.17,10.15,10.15,60204.0,7.8701,7.8779,7.8624,7.8624,60204.0
2015-12-02 12:00:00,10.15,10.16,10.15,10.15,106284.0,7.8624,7.8701,7.8624,7.8624,106284.0
2015-12-02 12:10:00,10.15,10.16,10.14,10.14,76352.0,7.8624,7.8701,7.8547,7.8547,76352.0
2015-12-02 12:20:00,10.14,10.15,10.13,10.15,52748.0,7.8547,7.8624,7.8469,7.8624,52748.0
2015-12-02 12:30:00,10.15,10.15,10.13,10.15,79024.0,7.8624,7.8624,7.8469,7.8624,79024.0
2015-12-02 12:40:00,10.15,10.15,10.13,10.13,123176.0,7.8624,7.8624,7.8469,7.8469,123176.0
2015-12-02 12:50:00,10.13,10.13,10.12,10.12,182352.0,7.8469,7.8469,7.8392,7.8392,182352.0
2015-12-02 13:00:00,10.12,10.12,10.12,10.12,76524.0,7.8392,7.8392,7.8392,7.8392,76524.0
2015-12-02 13:10:00,10.12,10.13,10.11,10.13,84820.0,7.8392,7.8469,7.8314,7.8469,84820.0
2015-12-02 13:20:00,10.13,10.13,10.12,10.12,92548.0,7.8469,7.8469,7.8392,7.8392,92548.0
2015-12-02 13:30:00,10.12,10.13,10.12,10.13,168664.0,7.8392,7.8469,7.8392,7.8469,168664.0
2015-12-02 13:40:00,10.13,10.13,10.13,10.13,74832.0,7.8469,7.8469,7.8469,7.8469,74832.0
2015-12-02 13:50:00,10.13,10.13,10.1,10.11,201844.0,7.8469,7.8469,7.8237,7.8314,201844.0
2015-12-02 14:00:00,10.11,10.11,10.09,10.1,121040.0,7.8314,7.8314,7.8159,7.8237,121040.0
2015-12-02 14:10:00,10.1,10.1,10.06,10.06,233672.0,7.8237,7.8237,7.7927,7.7927,233672.0
2015-12-02 14:20:00,10.07,10.07,10.05,10.06,192076.0,7.8004,7.8004,7.7849,7.7927,192076.0
2015-12-02 14:30:00,10.06,10.07,10.05,10.05,135460.0,7.7927,7.8004,7.7849,7.7849,135460.0
2015-12-02 14:40:00,10.05,10.05,10.02,10.03,217448.0,7.7849,7.7849,7.7617,7.7694,217448.0
2015-12-02 14:50:00,10.02,10.03,10.01,10.01,163212.0,7.7617,7.7694,7.754,7.754,163212.0
2015-12-02 15:00:00,10.01,10.02,10.0,10.02,446376.0,7.754,7.7617,7.7462,7.7617,446376.0
2015-12-02 15:10:00,10.01,10.04,10.01,10.04,251660.0,7.754,7.7772,7.754,7.7772,251660.0
2015-12-02 15:20:00,10.04,10.06,10.03,10.04,150632.0,7.7772,7.7927,7.7694,7.7772,150632.0
2015-12-02 15:30:00,10.04,10.05,10.04,10.04,202760.0,7.7772,7.7849,7.7772,7.7772,202760.0
2015-12-02 15:40:00,10.04,10.05,10.02,10.03,359052.0,7.7772,7.7849,7.7617,7.7694,359052.0
2015-12-02 15:50:00,10.03,10.04,10.02,10.04,683576.0,7.7694,7.7772,7.7617,7.7772,683576.0
2015-12-03 09:30:00,10.04,10.09,10.03,10.08,183280.0,7.7772,7.8159,7.7694,7.8082,183280.0
2015-12-03 09:40:00,10.07,10.08,10.03,10.04,128692.0,7.8004,7.8082,7.7694,7.7772,128692.0
2015-12-03 09:50:00,10.04,10.09,10.03,10.07,66368.0,7.7772,7.8159,7.7694,7.8004,66368.0
2015-12-03 10:00:00,10.07,10.07,10.0,10.0,94856.0,7.8004,7.8004,7.7462,7.7462,94856.0
2015-12-03 10:10:00,10.0,10.01,9.99,10.0,125096.0,7.7462,7.754,7.7385,7.7462,125096.0
2015-12-03 10:20:00,10.0,10.03,10.0,10.02,245488.0,7.7462,7.7694,7.7462,7.7617,245488.0
2015-12-03 10:30:00,10.02,10.04,10.0,10.02,168512.0,7.7617,7.7772,7.7462,7.7617,168512.0
2015-12-03 10:40:00,10.02,10.05,10.02,10.05,100384.0,7.7617,7.7849,7.7617,7.7849,100384.0
2015-12-03 10:50:00,10.05,10.07,10.04,10.05,136980.0,7.7849,7.8004,7.7772,7.7849,136980.0
2015-12-03 11:00:00,10.05,10.05,10.01,10.03,113208.0,7.7849,7.7849,7.754,7.7694,113208.0
2015-12-03 11:10:00,10.03,10.04,10.02,10.03,80224.0,7.7694,7.7772,7.7617,7.7694,80224.0
2015-12-03 11:20:00,10.04,10.04,10.01,10.02,78784.0,7.7772,7.7772,7.754,7.7617,78784.0
2015-12-03 11:30:00,10.03,10.03,10.0,10.02,101024.0,7.7694,7.7694,7.7462,7.7617,101024.0
2015-12-03 11:40:00,10.01,10.02,10.0,10.01,115248.0,7.754,7.7617,7.7462,7.754,115248.0
2015-12-03 11:50:00,10.0,10.02,10.0,10.01,46824.0,7.7462,7.7617,7.7462,7.754,46824.0
2015-12-03 12:00:00,10.01,10.02,10.0,10.0,97064.0,7.754,7.7617,7.7462,7.7462,97064.0
2015-12-03 12:10:00,10.0,10.01,9.98,9.99,189408.0,7.7462,7.754,7.7307,7.7385,189408.0
2015-12-03 12:20:00,9.99,9.99,9.94,9.95,195468.0,7.7385,7.7385,7.6997,7.7075,195468.0
2015-12-03 12:30:00,9.95,9.95,9.93,9.95,139368.0,7.7075,7.7075,7.692,7.7075,139368.0
2015-12-03 12:40:00,9.95,9.97,9.95,9.97,105616.0,7.7075,7.723,7.7075,7.723,105616.0
2015-12-03 12:50:00,9.97,9.97,9.94,9.95,180584.0,7.723,7.723,7.6997,7.7075,180584.0
2015-12-03 13:00:00,9.95,9.95,9.93,9.94,201156.0,7.7075,7.7075,7.692,7.6997,201156.0
2015-12-03 13:10:00,9.94,9.95,9.94,9.95,113636.0,7.6997,7.7075,7.6997,7.7075,113636.0
2015-12-03 13:20:00,9.95,9.95,9.94,9.94,131640.0,7.7075,7.7075,7.6997,7.6997,131640.0
2015-12-03 13:30:00,9.94,9.95,9.92,9.93,246924.0,7.6997,7.7075,7.6842,7.692,246924.0
2015-12-03 13:40:00,9.93,9.93,9.89,9.9,243020.0,7.692,7.692,7.661,7.6687,243020.0
2015-12-03 13:50:00,9.9,9.9,9.87,9.88,180992.0,7.6687,7.6687,7.6455,7.6533,180992.0
2015-12-03 14:00:00,9.87,9.88,9.85,9.85,576180.0,7.6455,7.6533,7.63,7.63,576180.0
2015-12-03 14:10:00,9.85,9.86,9.83,9.83,311968.0,7.63,7.6378,7.6145,7.6145,311968.0
2015-12-03 14:20:00,9.83,9.84,9.8,9.81,373572.0,7.6145,7.6223,7.5913,7.599,373572.0
2015-12-03 14:30:00,9.81,9.81,9.8,9.8,351196.0,7.599,7.599,7.5913,7.5913,351196.0
2015-12-03 14:40:00,9.8,9.81,9.79,9.81,247480.0,7.5913,7.599,7.5835,7.599,247480.0
2015-12-03 14:50:00,9.81,9.84,9.81,9.84,222996.0,7.599,7.6223,7.599,7.6223,222996.0
2015-12-03 15:00:00,9.84,9.84,9.82,9.82,234100.0,7.6223,7.6223,7.6068,7.6068,234100.0
2015-12-03 15:10:00,9.82,9.83,9.81,9.81,313788.0,7.6068,7.6145,7.599,7.599,313788.0
2015-12-03 15:20:00,9.81,9.83,9.81,9.82,347472.0,7.599,7.6145,7.599,7.6068,347472.0
2015-12-03 15:30:00,9.81,9.86,9.81,9.86,429676.0,7.599,7.6378,7.599,7.6378,429676.0
2015-12-03 15:40:00,9.86,9.86,9.83,9.84,478180.0,7.6378,7.6378,7.6145,7.6223,478180.0
2015-12-03 15:50:00,9.83,9.87,9.81,9.86,1946196.0,7.6145,7.6455,7.599,7.6378,1946196.0
2015-12-04 09:30:00,9.91,10.01,9.88,9.91,556276.0,7.6765,7.754,7.6533,7.6765,556276.0
2015-12-04 09:40:00,9.91,9.99,9.91,9.97,669832.0,7.6765,7.7385,7.6765,7.723,669832.0
2015-12-04 09:50:00,9.97,9.99,9.94,9.94,217016.0,7.723,7.7385,7.6997,7.6997,217016.0
2015-12-04 10:00:00,9.94,9.95,9.89,9.89,139812.0,7.6997,7.7075,7.661,7.661,139812.0
2015-12-04 10:10:00,9.9,9.91,9.88,9.9,193320.0,7.6687,7.6765,7.6533,7.6687,193320.0
2015-12-04 10:20:00,9.9,9.93,9.9,9.93,113016.0,7.6687,7.692,7.6687,7.692,113016.0
2015-12-04 10:30:00,9.92,9.92,9.89,9.92,318116.0,7.6842,7.6842,7.661,7.6842,318116.0
2015-12-04 10:40:00,9.92,9.92,9.9,9.91,131820.0,7.6842,7.6842,7.6687,7.6765,131820.0
2015-12-04 10:50:00,9.91,9.95,9.91,9.95,172584.0,7.6765,7.7075,7.6765,7.7075,172584.0
2015-12-04 11:00:00,9.95,9.98,9.95,9.97,164012.0,7.7075,7.7307,7.7075,7.723,164012.0
2015-12-04 11:10:00,9.97,9.99,9.97,9.98,150576.0,7.723,7.7385,7.723,7.7307,150576.0
2015-12-04 11:20:00,9.98,9.98,9.94,9.94,345560.0,7.7307,7.7307,7.6997,7.6997,345560.0
2015-12-04 11:30:00,9.94,9.96,9.94,9.95,101760.0,7.6997,7.7152,7.6997,7.7075,101760.0
2015-12-04 11:40:00,9.95,9.95,9.94,9.94,143424.0,7.7075,7.7075,7.6997,7.6997,143424.0
2015-12-04 11:50:00,9.94,9.97,9.94,9.97,244148.0,7.6997,7.723,7.6997,7.723,244148.0
2015-12-04 12:00:00,9.97,9.98,9.96,9.97,125608.0,7.723,7.7307,7.7152,7.723,125608.0
2015-12-04 12:10:00,9.97,9.99,9.96,9.97,119932.0,7.723,7.7385,7.7152,7.723,119932.0
2015-12-04 12:20:00,9.97,9.99,9.97,9.99,134100.0,7.723,7.7385,7.723,7.7385,134100.0
2015-12-04 12:30:00,9.99,10.0,9.97,9.99,304208.0,7.7385,7.7462,7.723,7.7385,304208.0
2015-12-04 12:40:00,9.99,9.99,9.98,9.99,122288.0,7.7385,7.7385,7.7307,7.7385,122288.0
2015-12-04 12:50:00,9.99,9.99,9.97,9.97,192364.0,7.7385,7.7385,7.723,7.723,192364.0
2015-12-04 13:00:00,9.97,10.0,9.97,10.0,173128.0,7.723,7.7462,7.723,7.7462,173128.0
2015-12-04 13:10:00,10.0,10.01,9.99,10.0,326764.0,7.7462,7.754,7.7385,7.7462,326764.0
2015-12-04 13:20:00,10.0,10.01,10.0,10.01,74236.0,7.7462,7.754,7.7462,7.754,74236.0
2015-12-04 13:30:00,10.01,10.01,10.0,10.0,183096.0,7.754,7.754,7.7462,7.7462,183096.0
2015-12-04 13:40:00,10.0,10.0,9.99,9.99,114812.0,7.7462,7.7462,7.7385,7.7385,114812.0
2015-12-04 13:50:00,9.99,10.01,9.99,10.0,121264.0,7.7385,7.754,7.7385,7.7462,121264.0
2015-12-04 14:00:00,9.99,10.01,9.99,10.01,130708.0,7.7385,7.754,7.7385,7.754,130708.0
2015-12-04 14:10:00,10.01,10.01,9.98,9.98,124984.0,7.754,7.754,7.7307,7.7307,124984.0
2015-12-04 14:20:00,9.98,9.99,9.97,9.99,102748.0,7.7307,7.7385,7.723,7.7385,102748.0
2015-12-04 14:30:00,9.99,9.99,9.99,9.99,93952.0,7.7385,7.7385,7.7385,7.7385,93952.0
2015-12-04 14:40:00,9.99,10.02,9.99,10.02,109128.0,7.7385,7.7617,7.7385,7.7617,109128.0
2015-12-04 14:50:00,10.02,10.05,10.02,10.05,197548.0,7.7617,7.7849,7.7617,7.7849,197548.0
2015-12-04 15:00:00,10.05,10.06,10.03,10.06,175432.0,7.7849,7.7927,7.7694,7.7927,175432.0
2015-12-04 15:10:00,10.06,10.07,10.06,10.06,126008.0,7.7927,7.8004,7.7927,7.7927,126008.0
2015-12-04 15:20:00,10.07,10.07,10.04,10.05,159144.0,7.8004,7.8004,7.7772,7.7849,159144.0
2015-12-04 15:30:00,10.05,10.05,10.03,10.04,164940.0,7.7849,7.7849,7.7694,7.7772,164940.0
2015-12-04 15:40:00,10.04,10.04,10.03,10.03,360592.0,7.7772,7.7772,7.7694,7.7694,360592.0
2015-12-04 15:50:00,10.03,10.04,10.03,10.04,479064.0,7.7694,7.7772,7.7694,7.7772,479064.0
2015-12-07 09:30:00,10.03,10.06,9.97,9.99,299188.0,7.7694,7.7927,7.723,7.7385,299188.0
2015-12-07 09:40:00,9.99,10.06,9.99,10.04,256904.0,7.7385,7.7927,7.7385,7.7772,256904.0
2015-12-07 09:50:00,10.04,10.07,10.03,10.06,403216.0,7.7772,7.8004,7.7694,7.7927,403216.0
2015-12-07 10:00:00,10.07,10.07,10.05,10.06,287044.0,7.8004,7.8004,7.7849,7.7927,287044.0
2015-12-07 10:10:00,10.06,10.1,10.06,10.1,293060.0,7.7927,7.8237,7.7927,7.8237,293060.0
2015-12-07 10:20:00,10.1,10.1,10.08,10.08,165016.0,7.8237,7.8237,7.8082,7.8082,165016.0
2015-12-07 10:30:00,10.08,10.1,10.06,10.09,146880.0,7.8082,7.8237,7.7927,7.8159,146880.0
2015-12-07 10:40:00,10.09,10.1,10.07,10.09,345628.0,7.8159,7.8237,7.8004,7.8159,345628.0
2015-12-07 10:50:00,10.09,10.1,10.08,10.09,258888.0,7.8159,7.8237,7.8082,7.8159,258888.0
2015-12-07 11:00:00,10.09,10.09,10.05,10.06,186124.0,7.8159,7.8159,7.7849,7.7927,186124.0
2015-12-07 11:10:00,10.06,10.06,10.04,10.05,86752.0,7.7927,7.7927,7.7772,7.7849,86752.0
2015-12-07 11:20:00,10.05,10.06,10.05,10.06,154612.0,7.7849,7.7927,7.7849,7.7927,154612.0
2015-12-07 11:30:00,10.05,10.1,10.05,10.1,260032.0,7.7849,7.8237,7.7849,7.8237,260032.0
2015-12-07 11:40:00,10.1,10.12,10.1,10.12,405724.0,7.8237,7.8392,7.8237,7.8392,405724.0
2015-12-07 11:50:00,10.12,10.18,10.12,10.17,336232.0,7.8392,7.8856,7.8392,7.8779,336232.0
2015-12-07 12:00:00,10.17,10.19,10.16,10.17,203708.0,7.8779,7.8934,7.8701,7.8779,203708.0
2015-12-07 12:10:00,10.17,10.22,10.17,10.22,299276.0,7.8779,7.9166,7.8779,7.9166,299276.0
2015-12-07 12:20:00,10.22,10.22,10.18,10.18,614816.0,7.9166,7.9166,7.8856,7.8856,614816.0
2015-12-07 12:30:00,10.18,10.19,10.16,10.18,124452.0,7.8856,7.8934,7.8701,7.8856,124452.0
2015-12-07 12:40:00,10.18,10.18,10.15,10.15,189008.0,7.8856,7.8856,7.8624,7.8624,189008.0
2015-12-07 12:50:00,10.15,10.15,10.13,10.15,115380.0,7.8624,7.8624,7.8469,7.8624,115380.0
2015-12-07 13:00:00,10.15,10.16,10.12,10.15,196284.0,7.8624,7.8701,7.8392,7.8624,196284.0
2015-12-07 13:10:00,10.15,10.16,10.13,10.15,177324.0,7.8624,7.8701,7.8469,7.8624,177324.0
2015-12-07 13:20:00,10.15,10.17,10.15,10.15,293572.0,7.8624,7.8779,7.8624,7.8624,293572.0
2015-12-07 13:30:00,10.15,10.15,10.14,10.15,124888.0,7.8624,7.8624,7.8547,7.8624,124888.0
2015-12-07 13:40:00,10.15,10.15,10.12,10.13,109556.0,7.8624,7.8624,7.8392,7.8469,109556.0
2015-12-07 13:50:00,10.13,10.16,10.13,10.16,152600.0,7.8469,7.8701,7.8469,7.8701,152600.0
2015-12-07 14:00:00,10.16,10.17,10.15,10.15,286488.0,7.8701,7.8779,7.8624,7.8624,286488.0
2015-12-07 14:10:00,10.15,10.16,10.15,10.15,117308.0,7.8624,7.8701,7.8624,7.8624,117308.0
2015-12-07 14:20:00,10.15,10.17,10.15,10.17,167224.0,7.8624,7.8779,7.8624,7.8779,167224.0
2015-12-07 14:30:00,10.17,10.18,10.15,10.17,221948.0,7.8779,7.8856,7.8624,7.8779,221948.0
2015-12-07 14:40:00,10.17,10.17,10.15,10.16,158264.0,7.8779,7.8779,7.8624,7.8701,158264.0
2015-12-07 14:50:00,10.16,10.17,10.15,10.16,122332.0,7.8701,7.8779,7.8624,7.8701,122332.0
2015-12-07 15:00:00,10.16,10.18,10.15,10.16,244752.0,7.8701,7.8856,7.8624,7.8701,244752.0
2015-12-07 15:10:00,10.17,10.17,10.15,10.15,196180.0,7.8779,7.8779,7.8624,7.8624,196180.0
2015-12-07 15:20:00,10.16,10.19,10.15,10.19,391172.0,7.8701,7.8934,7.8624,7.8934,391172.0
2015-12-07 15:30:00,10.19,10.21,10.18,10.19,322368.0,7.8934,7.9089,7.8856,7.8934,322368.0
2015-12-07 15:40:00,10.19,10.21,10.18,10.21,419136.0,7.8934,7.9089,7.8856,7.9089,419136.0
2015-12-07 15:50:00,10.21,10.22,10.2,10.21,1085360.0,7.9089,7.9166,7.9011,7.9089,1085360.0
2015-12-08 09:30:00,10.05,10.06,10.0,10.01,333516.0,7.7849,7.7927,7.7462,7.754,333516.0
2015-12-08 09:40:00,10.01,10.13,9.99,10.11,425968.0,7.754,7.8469,7.7385,7.8314,425968.0
2015-12-08 09:50:00,10.11,10.12,10.06,10.06,247012.0,7.8314,7.8392,7.7927,7.7927,247012.0
2015-12-08 10:00:00,10.06,10.08,10.06,10.06,341804.0,7.7927,7.8082,7.7927,7.7927,341804.0
2015-12-08 10:10:00,10.06,10.06,10.03,10.03,385332.0,7.7927,7.7927,7.7694,7.7694,385332.0
2015-12-08 10:20:00,10.03,10.05,10.01,10.04,227176.0,7.7694,7.7849,7.754,7.7772,227176.0
2015-12-08 10:30:00,10.04,10.08,10.03,10.07,220536.0,7.7772,7.8082,7.7694,7.8004,220536.0
2015-12-08 10:40:00,10.07,10.09,10.07,10.09,201472.0,7.8004,7.8159,7.8004,7.8159,201472.0
2015-12-08 10:50:00,10.1,10.11,10.08,10.1,143896.0,7.8237,7.8314,7.8082,7.8237,143896.0
2015-12-08 11:00:00,10.1,10.14,10.1,10.13,86668.0,7.8237,7.8547,7.8237,7.8469,86668.0
2015-12-08 11:10:00,10.13,10.13,10.09,10.1,204412.0,7.8469,7.8469,7.8159,7.8237,204412.0
2015-12-08 11:20:00,10.1,10.11,10.08,10.08,105260.0,7.8237,7.8314,7.8082,7.8082,105260.0
2015-12-08 11:30:00,10.08,10.08,10.04,10.05,106320.0,7.8082,7.8082,7.7772,7.7849,106320.0
2015-12-08 11:40:00,10.05,10.06,10.04,10.05,118112.0,7.7849,7.7927,7.7772,7.7849,118112.0
2015-12-08 11:50:00,10.05,10.07,10.04,10.06,159424.0,7.7849,7.8004,7.7772,7.7927,159424.0
2015-12-08 12:00:00,10.06,10.06,10.04,10.05,197984.0,7.7927,7.7927,7.7772,7.7849,197984.0
2015-12-08 12:10:00,10.05,10.06,10.04,10.05,318740.0,7.7849,7.7927,7.7772,7.7849,318740.0
2015-12-08 12:20:00,10.05,10.07,10.05,10.06,141300.0,7.7849,7.8004,7.7849,7.7927,141300.0
2015-12-08 12:30:00,10.06,10.06,10.05,10.06,108932.0,7.7927,7.7927,7.7849,7.7927,108932.0
2015-12-08 12:40:00,10.06,10.06,10.05,10.05,76040.0,7.7927,7.7927,7.7849,7.7849,76040.0
2015-12-08 12:50:00,10.05,10.07,10.05,10.06,159308.0,7.7849,7.8004,7.7849,7.7927,159308.0
2015-12-08 13:00:00,10.06,10.06,10.05,10.05,104732.0,7.7927,7.7927,7.7849,7.7849,104732.0
2015-12-08 13:10:00,10.05,10.06,10.05,10.05,142828.0,7.7849,7.7927,7.7849,7.7849,142828.0
2015-12-08 13:20:00,10.05,10.06,10.05,10.06,181636.0,7.7849,7.7927,7.7849,7.7927,181636.0
2015-12-08 13:30:00,10.06,10.08,10.06,10.07,100064.0,7.7927,7.8082,7.7927,7.8004,100064.0
2015-12-08 13:40:00,10.07,10.07,10.06,10.06,126568.0,7.8004,7.8004,7.7927,7.7927,126568.0
2015-12-08 13:50:00,10.06,10.09,10.06,10.09,226108.0,7.7927,7.8159,7.7927,7.8159,226108.0
2015-12-08 14:00:00,10.09,10.12,10.09,10.12,143236.0,7.8159,7.8392,7.8159,7.8392,143236.0
2015-12-08 14:10:00,10.11,10.12,10.09,10.11,236928.0,7.8314,7.8392,7.8159,7.8314,236928.0
2015-12-08 14:20:00,10.11,10.11,10.1,10.1,203368.0,7.8314,7.8314,7.8237,7.8237,203368.0
2015-12-08 14:30:00,10.1,10.1,10.08,10.1,120164.0,7.8237,7.8237,7.8082,7.8237,120164.0
2015-12-08 14:40:00,10.09,10.11,10.09,10.09,141268.0,7.8159,7.8314,7.8159,7.8159,141268.0
2015-12-08 14:50:00,10.1,10.1,10.08,10.08,138140.0,7.8237,7.8237,7.8082,7.8082,138140.0
2015-12-08 15:00:00,10.08,10.08,10.07,10.08,125588.0,7.8082,7.8082,7.8004,7.8082,125588.0
2015-12-08 15:10:00,10.08,10.08,10.05,10.05,152652.0,7.8082,7.8082,7.7849,7.7849,152652.0
2015-12-08 15:20:00,10.05,10.06,10.04,10.04,175460.0,7.7849,7.7927,7.7772,7.7772,175460.0
2015-12-08 15:30:00,10.04,10.06,10.03,10.05,182724.0,7.7772,7.7927,7.7694,7.7849,182724.0
2015-12-08 15:40:00,10.05,10.06,10.04,10.05,298840.0,7.7849,7.7927,7.7772,7.7849,298840.0
2015-12-08 15:50:00,10.05,10.07,10.05,10.05,889376.0,7.7849,7.8004,7.7849,7.7849,889376.0
2015-12-09 09:30:00,9.99,10.11,9.97,10.1,154652.0,7.7385,7.8314,7.723,7.8237,154652.0
2015-12-09 09:40:00,10.1,10.13,10.09,10.12,153236.0,7.8237,7.8469,7.8159,7.8392,153236.0
2015-12-09 09:50:00,10.12,10.15,10.1,10.15,163352.0,7.8392,7.8624,7.8237,7.8624,163352.0
2015-12-09 10:00:00,10.15,10.17,10.14,10.17,150132.0,7.8624,7.8779,7.8547,7.8779,150132.0
2015-12-09 10:10:00,10.17,10.2,10.17,10.18,207156.0,7.8779,7.9011,7.8779,7.8856,207156.0
2015-12-09 10:20:00,10.18,10.19,10.16,10.16,168284.0,7.8856,7.8934,7.8701,7.8701,168284.0
2015-12-09 10:30:00,10.16,10.22,10.16,10.2,144628.0,7.8701,7.9166,7.8701,7.9011,144628.0
2015-12-09 10:40:00,10.2,10.23,10.2,10.21,289880.0,7.9011,7.9244,7.9011,7.9089,289880.0
2015-12-09 10:50:00,10.21,10.21,10.19,10.2,171592.0,7.9089,7.9089,7.8934,7.9011,171592.0
2015-12-09 11:00:00,10.2,10.22,10.19,10.2,255132.0,7.9011,7.9166,7.8934,7.9011,255132.0
2015-12-09 11:10:00,10.2,10.22,10.18,10.18,122440.0,7.9011,7.9166,7.8856,7.8856,122440.0
2015-12-09 11:20:00,10.18,10.18,10.17,10.18,160496.0,7.8856,7.8856,7.8779,7.8856,160496.0
2015-12-09 11:30:00,10.19,10.19,10.17,10.18,256528.0,7.8934,7.8934,7.8779,7.8856,256528.0
2015-12-09 11:40:00,10.17,10.17,10.11,10.12,152532.0,7.8779,7.8779,7.8314,7.8392,152532.0
2015-12-09 11:50:00,10.12,10.15,10.12,10.14,168280.0,7.8392,7.8624,7.8392,7.8547,168280.0
2015-12-09 12:00:00,10.14,10.15,10.13,10.15,80204.0,7.8547,7.8624,7.8469,7.8624,80204.0
2015-12-09 12:10:00,10.14,10.14,10.09,10.09,112440.0,7.8547,7.8547,7.8159,7.8159,112440.0
2015-12-09 12:20:00,10.09,10.09,10.05,10.05,88680.0,7.8159,7.8159,7.7849,7.7849,88680.0
2015-12-09 12:30:00,10.05,10.06,10.02,10.03,169388.0,7.7849,7.7927,7.7617,7.7694,169388.0
2015-12-09 12:40:00,10.03,10.03,10.01,10.03,127152.0,7.7694,7.7694,7.754,7.7694,127152.0
2015-12-09 12:50:00,10.03,10.04,10.0,10.01,132300.0,7.7694,7.7772,7.7462,7.754,132300.0
2015-12-09 13:00:00,10.01,10.04,10.0,10.03,128812.0,7.754,7.7772,7.7462,7.7694,128812.0
2015-12-09 13:10:00,10.03,10.06,10.03,10.03,127336.0,7.7694,7.7927,7.7694,7.7694,127336.0
2015-12-09 13:20:00,10.03,10.04,10.02,10.04,127308.0,7.7694,7.7772,7.7617,7.7772,127308.0
2015-12-09 13:30:00,10.04,10.06,10.02,10.05,101032.0,7.7772,7.7927,7.7617,7.7849,101032.0
2015-12-09 13:40:00,10.05,10.06,10.03,10.04,106612.0,7.7849,7.7927,7.7694,7.7772,106612.0
2015-12-09 13:50:00,10.04,10.06,10.04,10.04,102452.0,7.7772,7.7927,7.7772,7.7772,102452.0
2015-12-09 14:00:00,10.04,10.04,10.03,10.04,93456.0,7.7772,7.7772,7.7694,7.7772,93456.0
2015-12-09 14:10:00,10.04,10.05,10.02,10.02,131688.0,7.7772,7.7849,7.7617,7.7617,131688.0
2015-12-09 14:20:00,10.02,10.02,10.01,10.02,97124.0,7.7617,7.7617,7.754,7.7617,97124.0
2015-12-09 14:30:00,10.02,10.03,10.01,10.03,184360.0,7.7617,7.7694,7.754,7.7694,184360.0
2015-12-09 14:40:00,10.03,10.03,10.01,10.01,111912.0,7.7694,7.7694,7.754,7.754,111912.0
2015-12-09 14:50:00,10.01,10.03,10.0,10.02,388120.0,7.754,7.7694,7.7462,7.7617,388120.0
2015-12-09 15:00:00,10.02,10.04,10.01,10.03,190048.0,7.7617,7.7772,7.754,7.7694,190048.0
2015-12-09 15:10:00,10.03,10.04,10.01,10.01,231744.0,7.7694,7.7772,7.754,7.754,231744.0
2015-12-09 15:20:00,10.01,10.05,10.01,10.03,172684.0,7.754,7.7849,7.754,7.7694,172684.0
2015-12-09 15:30:00,10.03,10.05,10.02,10.04,243184.0,7.7694,7.7849,7.7617,7.7772,243184.0
2015-12-09 15:40:00,10.04,10.06,10.04,10.05,462236.0,7.7772,7.7927,7.7772,7.7849,462236.0
2015-12-09 15:50:00,10.05,10.06,10.04,10.06,731340.0,7.7849,7.7927,7.7772,7.7927,731340.0
2015-12-10 09:30:00,10.05,10.09,9.98,10.08,279144.0,7.7849,7.8159,7.7307,7.8082,279144.0
2015-12-10 09:40:00,10.09,10.1,10.08,10.08,97620.0,7.8159,7.8237,7.8082,7.8082,97620.0
2015-12-10 09:50:00,10.08,10.08,10.05,10.06,73696.0,7.8082,7.8082,7.7849,7.7927,73696.0
2015-12-10 10:00:00,10.06,10.08,10.05,10.06,65724.0,7.7927,7.8082,7.7849,7.7927,65724.0
2015-12-10 10:10:00,10.05,10.05,10.02,10.03,114200.0,7.7849,7.7849,7.7617,7.7694,114200.0
2015-12-10 10:20:00,10.03,10.04,10.02,10.04,117408.0,7.7694,7.7772,7.7617,7.7772,117408.0
2015-12-10 10:30:00,10.04,10.07,10.04,10.07,76516.0,7.7772,7.8004,7.7772,7.8004,76516.0
2015-12-10 10:40:00,10.08,10.12,10.07,10.11,190660.0,7.8082,7.8392,7.8004,7.8314,190660.0
2015-12-10 10:50:00,10.11,10.12,10.07,10.07,141672.0,7.8314,7.8392,7.8004,7.8004,141672.0
2015-12-10 11:00:00,10.07,10.08,10.06,10.08,97336.0,7.8004,7.8082,7.7927,7.8082,97336.0
2015-12-10 11:10:00,10.08,10.1,10.07,10.1,123632.0,7.8082,7.8237,7.8004,7.8237,123632.0
2015-12-10 11:20:00,10.1,10.11,10.08,10.08,123000.0,7.8237,7.8314,7.8082,7.8082,123000.0
2015-12-10 11:30:00,10.07,10.07,10.05,10.06,103000.0,7.8004,7.8004,7.7849,7.7927,103000.0
2015-12-10 11:40:00,10.06,10.06,10.04,10.06,88384.0,7.7927,7.7927,7.7772,7.7927,88384.0
2015-12-10 11:50:00,10.06,10.06,10.03,10.04,101636.0,7.7927,7.7927,7.7694,7.7772,101636.0
2015-12-10 12:00:00,10.04,10.06,10.03,10.04,140324.0,7.7772,7.7927,7.7694,7.7772,140324.0
2015-12-10 12:10:00,10.04,10.04,9.99,9.99,125024.0,7.7772,7.7772,7.7385,7.7385,125024.0
2015-12-10 12:20:00,9.99,10.03,9.99,10.02,72212.0,7.7385,7.7694,7.7385,7.7617,72212.0
2015-12-10 12:30:00,10.02,10.02,10.0,10.0,75572.0,7.7617,7.7617,7.7462,7.7462,75572.0
2015-12-10 12:40:00,10.0,10.01,9.99,10.01,80872.0,7.7462,7.754,7.7385,7.754,80872.0
2015-12-10 12:50:00,10.01,10.04,10.01,10.04,79536.0,7.754,7.7772,7.754,7.7772,79536.0
2015-12-10 13:00:00,10.04,10.04,10.03,10.04,69216.0,7.7772,7.7772,7.7694,7.7772,69216.0
2015-12-10 13:10:00,10.04,10.05,10.03,10.05,75764.0,7.7772,7.7849,7.7694,7.7849,75764.0
2015-12-10 13:20:00,10.05,10.06,10.04,10.04,70544.0,7.7849,7.7927,7.7772,7.7772,70544.0
2015-12-10 13:30:00,10.04,10.06,10.04,10.05,59864.0,7.7772,7.7927,7.7772,7.7849,59864.0
2015-12-10 13:40:00,10.05,10.06,10.04,10.06,57420.0,7.7849,7.7927,7.7772,7.7927,57420.0
2015-12-10 13:50:00,10.06,10.06,10.04,10.04,61156.0,7.7927,7.7927,7.7772,7.7772,61156.0
2015-12-10 14:00:00,10.04,10.05,10.04,10.05,73736.0,7.7772,7.7849,7.7772,7.7849,73736.0
2015-12-10 14:10:00,10.05,10.05,10.03,10.05,68848.0,7.7849,7.7849,7.7694,7.7849,68848.0
2015-12-10 14:20:00,10.05,10.08,10.05,10.08,81884.0,7.7849,7.8082,7.7849,7.8082,81884.0
2015-12-10 14:30:00,10.09,10.09,10.08,10.09,87652.0,7.8159,7.8159,7.8082,7.8159,87652.0
2015-12-10 14:40:00,10.09,10.1,10.08,10.08,108180.0,7.8159,7.8237,7.8082,7.8082,108180.0
2015-12-10 14:50:00,10.08,10.08,10.05,10.05,73692.0,7.8082,7.8082,7.7849,7.7849,73692.0
2015-12-10 15:00:00,10.05,10.06,10.04,10.05,99912.0,7.7849,7.7927,7.7772,7.7849,99912.0
2015-12-10 15:10:00,10.05,10.06,10.04,10.04,154312.0,7.7849,7.7927,7.7772,7.7772,154312.0
2015-12-10 15:20:00,10.04,10.05,10.03,10.05,123364.0,7.7772,7.7849,7.7694,7.7849,123364.0
2015-12-10 15:30:00,10.05,10.05,10.03,10.04,224036.0,7.7849,7.7849,7.7694,7.7772,224036.0
2015-12-10 15:40:00,10.04,10.05,10.03,10.04,271444.0,7.7772,7.7849,7.7694,7.7772,271444.0
2015-12-10 15:50:00,10.04,10.05,10.02,10.04,546468.0,7.7772,7.7849,7.7617,7.7772,546468.0
2015-12-11 09:30:00,9.88,9.94,9.88,9.93,504424.0,7.6533,7.6997,7.6533,7.692,504424.0
2015-12-11 09:40:00,9.93,9.99,9.91,9.94,303372.0,7.692,7.7385,7.6765,7.6997,303372.0
2015-12-11 09:50:00,9.94,9.95,9.92,9.95,175436.0,7.6997,7.7075,7.6842,7.7075,175436.0
2015-12-11 10:00:00,9.95,9.98,9.94,9.97,181772.0,7.7075,7.7307,7.6997,7.723,181772.0
2015-12-11 10:10:00,9.97,10.01,9.97,10.0,236384.0,7.723,7.754,7.723,7.7462,236384.0
2015-12-11 10:20:00,9.99,10.03,9.99,10.02,160484.0,7.7385,7.7694,7.7385,7.7617,160484.0
2015-12-11 10:30:00,10.02,10.03,10.0,10.0,124584.0,7.7617,7.7694,7.7462,7.7462,124584.0
2015-12-11 10:40:00,10.0,10.01,9.99,10.0,149640.0,7.7462,7.754,7.7385,7.7462,149640.0
2015-12-11 10:50:00,10.0,10.0,9.96,9.96,220012.0,7.7462,7.7462,7.7152,7.7152,220012.0
2015-12-11 11:00:00,9.96,9.99,9.96,9.97,234852.0,7.7152,7.7385,7.7152,7.723,234852.0
2015-12-11 11:10:00,9.97,9.99,9.97,9.99,133340.0,7.723,7.7385,7.723,7.7385,133340.0
2015-12-11 11:20:00,9.99,10.01,9.97,9.98,426196.0,7.7385,7.754,7.723,7.7307,426196.0
2015-12-11 11:30:00,9.99,9.99,9.94,9.95,101180.0,7.7385,7.7385,7.6997,7.7075,101180.0
2015-12-11 11:40:00,9.95,9.97,9.94,9.94,94848.0,7.7075,7.723,7.6997,7.6997,94848.0
2015-12-11 11:50:00,9.94,9.94,9.91,9.92,96748.0,7.6997,7.6997,7.6765,7.6842,96748.0
2015-12-11 12:00:00,9.91,9.92,9.9,9.91,79644.0,7.6765,7.6842,7.6687,7.6765,79644.0
2015-12-11 12:10:00,9.9,9.92,9.9,9.9,69384.0,7.6687,7.6842,7.6687,7.6687,69384.0
2015-12-11 12:20:00,9.9,9.9,9.88,9.89,81080.0,7.6687,7.6687,7.6533,7.661,81080.0
2015-12-11 12:30:00,9.89,9.9,9.88,9.9,97012.0,7.661,7.6687,7.6533,7.6687,97012.0
2015-12-11 12:40:00,9.9,9.93,9.9,9.93,490600.0,7.6687,7.692,7.6687,7.692,490600.0
2015-12-11 12:50:00,9.93,9.95,9.91,9.95,181292.0,7.692,7.7075,7.6765,7.7075,181292.0
2015-12-11 13:00:00,9.94,9.97,9.93,9.95,155660.0,7.6997,7.723,7.692,7.7075,155660.0
2015-12-11 13:10:00,9.96,9.97,9.95,9.97,90712.0,7.7152,7.723,7.7075,7.723,90712.0
2015-12-11 13:20:00,9.97,9.97,9.94,9.94,165388.0,7.723,7.723,7.6997,7.6997,165388.0
2015-12-11 13:30:00,9.94,9.95,9.93,9.94,122492.0,7.6997,7.7075,7.692,7.6997,122492.0
2015-12-11 13:40:00,9.94,9.95,9.93,9.93,100620.0,7.6997,7.7075,7.692,7.692,100620.0
2015-12-11 13:50:00,9.93,9.94,9.92,9.92,116024.0,7.692,7.6997,7.6842,7.6842,116024.0
2015-12-11 14:00:00,9.92,9.92,9.9,9.92,69828.0,7.6842,7.6842,7.6687,7.6842,69828.0
2015-12-11 14:10:00,9.92,9.93,9.9,9.92,141448.0,7.6842,7.692,7.6687,7.6842,141448.0
2015-12-11 14:20:00,9.92,9.92,9.89,9.89,128692.0,7.6842,7.6842,7.661,7.661,128692.0
2015-12-11 14:30:00,9.89,9.9,9.88,9.9,115788.0,7.661,7.6687,7.6533,7.6687,115788.0
2015-12-11 14:40:00,9.9,9.9,9.88,9.88,143580.0,7.6687,7.6687,7.6533,7.6533,143580.0
2015-12-11 14:50:00,9.88,9.89,9.87,9.87,131780.0,7.6533,7.661,7.6455,7.6455,131780.0
2015-12-11 15:00:00,9.87,9.87,9.84,9.85,240448.0,7.6455,7.6455,7.6223,7.63,240448.0
2015-12-11 15:10:00,9.85,9.86,9.83,9.83,227752.0,7.63,7.6378,7.6145,7.6145,227752.0
2015-12-11 15:20:00,9.83,9.85,9.81,9.85,169052.0,7.6145,7.63,7.599,7.63,169052.0
2015-12-11 15:30:00,9.85,9.86,9.83,9.85,213560.0,7.63,7.6378,7.6145,7.63,213560.0
2015-12-11 15:40:00,9.85,9.87,9.84,9.87,451352.0,7.63,7.6455,7.6223,7.6455,451352.0
2015-12-11 15:50:00,9.87,9.87,9.86,9.87,947996.0,7.6455,7.6455,7.6378,7.6455,947996.0
2015-12-14 09:30:00,9.9,9.94,9.85,9.92,420304.0,7.6687,7.6997,7.63,7.6842,420304.0
2015-12-14 09:40:00,9.92,9.92,9.88,9.9,292820.0,7.6842,7.6842,7.6533,7.6687,292820.0
2015-12-14 09:50:00,9.9,9.9,9.84,9.84,122552.0,7.6687,7.6687,7.6223,7.6223,122552.0
2015-12-14 10:00:00,9.84,9.88,9.83,9.87,94984.0,7.6223,7.6533,7.6145,7.6455,94984.0
2015-12-14 10:10:00,9.88,9.88,9.81,9.83,281180.0,7.6533,7.6533,7.599,7.6145,281180.0
2015-12-14 10:20:00,9.83,9.84,9.79,9.8,145980.0,7.6145,7.6223,7.5835,7.5913,145980.0
2015-12-14 10:30:00,9.8,9.85,9.79,9.85,110232.0,7.5913,7.63,7.5835,7.63,110232.0
2015-12-14 10:40:00,9.85,9.87,9.84,9.85,100708.0,7.63,7.6455,7.6223,7.63,100708.0
2015-12-14 10:50:00,9.85,9.88,9.84,9.88,104168.0,7.63,7.6533,7.6223,7.6533,104168.0
2015-12-14 11:00:00,9.88,9.88,9.85,9.86,139368.0,7.6533,7.6533,7.63,7.6378,139368.0
2015-12-14 11:10:00,9.86,9.87,9.81,9.81,130964.0,7.6378,7.6455,7.599,7.599,130964.0
2015-12-14 11:20:00,9.82,9.83,9.81,9.83,164028.0,7.6068,7.6145,7.599,7.6145,164028.0
2015-12-14 11:30:00,9.83,9.83,9.8,9.81,217232.0,7.6145,7.6145,7.5913,7.599,217232.0
2015-12-14 11:40:00,9.82,9.84,9.81,9.83,137200.0,7.6068,7.6223,7.599,7.6145,137200.0
2015-12-14 11:50:00,9.83,9.87,9.83,9.87,65916.0,7.6145,7.6455,7.6145,7.6455,65916.0
2015-12-14 12:00:00,9.88,9.92,9.87,9.92,82924.0,7.6533,7.6842,7.6455,7.6842,82924.0
2015-12-14 12:10:00,9.92,9.93,9.9,9.93,80520.0,7.6842,7.692,7.6687,7.692,80520.0
2015-12-14 12:20:00,9.93,9.93,9.9,9.91,138420.0,7.692,7.692,7.6687,7.6765,138420.0
2015-12-14 12:30:00,9.91,9.92,9.9,9.92,83100.0,7.6765,7.6842,7.6687,7.6842,83100.0
2015-12-14 12:40:00,9.92,9.92,9.88,9.89,76984.0,7.6842,7.6842,7.6533,7.661,76984.0
2015-12-14 12:50:00,9.89,9.96,9.89,9.96,86032.0,7.661,7.7152,7.661,7.7152,86032.0
2015-12-14 13:00:00,9.96,9.97,9.94,9.94,87032.0,7.7152,7.723,7.6997,7.6997,87032.0
2015-12-14 13:10:00,9.94,9.94,9.91,9.92,93392.0,7.6997,7.6997,7.6765,7.6842,93392.0
2015-12-14 13:20:00,9.92,9.93,9.89,9.9,87700.0,7.6842,7.692,7.661,7.6687,87700.0
2015-12-14 13:30:00,9.9,9.92,9.89,9.9,98000.0,7.6687,7.6842,7.661,7.6687,98000.0
2015-12-14 13:40:00,9.9,9.9,9.87,9.88,56124.0,7.6687,7.6687,7.6455,7.6533,56124.0
2015-12-14 13:50:00,9.88,9.91,9.88,9.91,141164.0,7.6533,7.6765,7.6533,7.6765,141164.0
2015-12-14 14:00:00,9.91,9.94,9.9,9.92,105692.0,7.6765,7.6997,7.6687,7.6842,105692.0
2015-12-14 14:10:00,9.92,9.95,9.91,9.92,114416.0,7.6842,7.7075,7.6765,7.6842,114416.0
2015-12-14 14:20:00,9.92,9.92,9.9,9.91,103032.0,7.6842,7.6842,7.6687,7.6765,103032.0
2015-12-14 14:30:00,9.91,9.91,9.9,9.91,83676.0,7.6765,7.6765,7.6687,7.6765,83676.0
2015-12-14 14:40:00,9.91,9.95,9.9,9.94,79196.0,7.6765,7.7075,7.6687,7.6997,79196.0
2015-12-14 14:50:00,9.94,9.96,9.93,9.94,132704.0,7.6997,7.7152,7.692,7.6997,132704.0
2015-12-14 15:00:00,9.94,9.94,9.9,9.91,99796.0,7.6997,7.6997,7.6687,7.6765,99796.0
2015-12-14 15:10:00,9.91,9.92,9.9,9.91,241048.0,7.6765,7.6842,7.6687,7.6765,241048.0
2015-12-14 15:20:00,9.91,9.92,9.9,9.92,113152.0,7.6765,7.6842,7.6687,7.6842,113152.0
2015-12-14 15:30:00,9.92,9.95,9.91,9.94,158676.0,7.6842,7.7075,7.6765,7.6997,158676.0
2015-12-14 15:40:00,9.94,9.95,9.91,9.95,223592.0,7.6997,7.7075,7.6765,7.7075,223592.0
2015-12-14 15:50:00,9.95,9.98,9.95,9.97,545044.0,7.7075,7.7307,7.7075,7.723,545044.0
2015-12-15 09:30:00,10.04,10.08,9.91,9.94,296248.0,7.7772,7.8082,7.6765,7.6997,296248.0
2015-12-15 09:40:00,9.94,9.99,9.94,9.99,182660.0,7.6997,7.7385,7.6997,7.7385,182660.0
2015-12-15 09:50:00,10.0,10.01,9.99,10.0,117928.0,7.7462,7.754,7.7385,7.7462,117928.0
2015-12-15 10:00:00,10.0,10.01,9.94,9.95,303640.0,7.7462,7.754,7.6997,7.7075,303640.0
2015-12-15 10:10:00,9.95,9.97,9.94,9.97,374876.0,7.7075,7.723,7.6997,7.723,374876.0
2015-12-15 10:20:00,9.96,9.97,9.96,9.96,158748.0,7.7152,7.723,7.7152,7.7152,158748.0
2015-12-15 10:30:00,9.96,9.96,9.9,9.94,238460.0,7.7152,7.7152,7.6687,7.6997,238460.0
2015-12-15 10:40:00,9.94,9.99,9.94,9.99,160520.0,7.6997,7.7385,7.6997,7.7385,160520.0
2015-12-15 10:50:00,9.99,10.0,9.98,9.99,86492.0,7.7385,7.7462,7.7307,7.7385,86492.0
2015-12-15 11:00:00,9.99,9.99,9.97,9.97,96760.0,7.7385,7.7385,7.723,7.723,96760.0
2015-12-15 11:10:00,9.97,9.99,9.96,9.99,159772.0,7.723,7.7385,7.7152,7.7385,159772.0
2015-12-15 11:20:00,9.99,10.0,9.98,9.99,90792.0,7.7385,7.7462,7.7307,7.7385,90792.0
2015-12-15 11:30:00,9.99,9.99,9.97,9.97,148416.0,7.7385,7.7385,7.723,7.723,148416.0
2015-12-15 11:40:00,9.97,9.97,9.92,9.93,174884.0,7.723,7.723,7.6842,7.692,174884.0
2015-12-15 11:50:00,9.93,9.95,9.92,9.94,194484.0,7.692,7.7075,7.6842,7.6997,194484.0
2015-12-15 12:00:00,9.95,9.99,9.94,9.98,98412.0,7.7075,7.7385,7.6997,7.7307,98412.0
2015-12-15 12:10:00,9.98,9.99,9.97,9.98,111536.0,7.7307,7.7385,7.723,7.7307,111536.0
2015-12-15 12:20:00,9.98,9.99,9.97,9.99,203836.0,7.7307,7.7385,7.723,7.7385,203836.0
2015-12-15 12:30:00,9.99,10.02,9.98,10.02,804600.0,7.7385,7.7617,7.7307,7.7617,804600.0
2015-12-15 12:40:00,10.02,10.04,9.99,10.03,202328.0,7.7617,7.7772,7.7385,7.7694,202328.0
2015-12-15 12:50:00,10.03,10.05,10.03,10.04,77420.0,7.7694,7.7849,7.7694,7.7772,77420.0
2015-12-15 13:00:00,10.04,10.04,10.02,10.03,54896.0,7.7772,7.7772,7.7617,7.7694,54896.0
2015-12-15 13:10:00,10.03,10.03,10.0,10.0,88728.0,7.7694,7.7694,7.7462,7.7462,88728.0
2015-12-15 13:20:00,10.0,10.0,9.97,9.98,132740.0,7.7462,7.7462,7.723,7.7307,132740.0
2015-12-15 13:30:00,9.98,9.99,9.97,9.99,97912.0,7.7307,7.7385,7.723,7.7385,97912.0
2015-12-15 13:40:00,9.99,9.99,9.97,9.98,85464.0,7.7385,7.7385,7.723,7.7307,85464.0
2015-12-15 13:50:00,9.99,10.02,9.98,10.01,183848.0,7.7385,7.7617,7.7307,7.754,183848.0
2015-12-15 14:00:00,10.01,10.02,9.99,10.0,83320.0,7.754,7.7617,7.7385,7.7462,83320.0
2015-12-15 14:10:00,10.0,10.01,9.99,10.0,89860.0,7.7462,7.754,7.7385,7.7462,89860.0
2015-12-15 14:20:00,10.0,10.03,9.99,9.99,127484.0,7.7462,7.7694,7.7385,7.7385,127484.0
2015-12-15 14:30:00,9.99,10.0,9.98,9.98,114064.0,7.7385,7.7462,7.7307,7.7307,114064.0
2015-12-15 14:40:00,9.97,9.98,9.97,9.97,101812.0,7.723,7.7307,7.723,7.723,101812.0
2015-12-15 14:50:00,9.97,9.99,9.97,9.98,121756.0,7.723,7.7385,7.723,7.7307,121756.0
2015-12-15 15:00:00,9.99,9.99,9.97,9.98,123588.0,7.7385,7.7385,7.723,7.7307,123588.0
2015-12-15 15:10:00,9.98,9.98,9.96,9.97,171528.0,7.7307,7.7307,7.7152,7.723,171528.0
2015-12-15 15:20:00,9.97,9.97,9.96,9.96,195612.0,7.723,7.723,7.7152,7.7152,195612.0
2015-12-15 15:30:00,9.96,9.97,9.95,9.97,192012.0,7.7152,7.723,7.7075,7.723,192012.0
2015-12-15 15:40:00,9.97,9.97,9.95,9.96,328780.0,7.723,7.723,7.7075,7.7152,328780.0
2015-12-15 15:50:00,9.96,9.97,9.95,9.96,422040.0,7.7152,7.723,7.7075,7.7152,422040.0
2015-12-16 09:30:00,10.04,10.07,9.99,10.01,251876.0,7.7772,7.8004,7.7385,7.754,251876.0
2015-12-16 09:40:00,10.01,10.06,10.01,10.04,132036.0,7.754,7.7927,7.754,7.7772,132036.0
2015-12-16 09:50:00,10.04,10.06,10.04,10.04,92720.0,7.7772,7.7927,7.7772,7.7772,92720.0
2015-12-16 10:00:00,10.05,10.06,10.04,10.04,113600.0,7.7849,7.7927,7.7772,7.7772,113600.0
2015-12-16 10:10:00,10.04,10.07,10.03,10.07,94932.0,7.7772,7.8004,7.7694,7.8004,94932.0
2015-12-16 10:20:00,10.08,10.08,10.05,10.05,173324.0,7.8082,7.8082,7.7849,7.7849,173324.0
2015-12-16 10:30:00,10.05,10.06,10.02,10.04,79440.0,7.7849,7.7927,7.7617,7.7772,79440.0
2015-12-16 10:40:00,10.04,10.04,9.99,10.01,100952.0,7.7772,7.7772,7.7385,7.754,100952.0
2015-12-16 10:50:00,10.01,10.01,9.99,9.99,76336.0,7.754,7.754,7.7385,7.7385,76336.0
2015-12-16 11:00:00,9.99,10.0,9.98,10.0,95552.0,7.7385,7.7462,7.7307,7.7462,95552.0
2015-12-16 11:10:00,10.0,10.0,9.98,9.98,83288.0,7.7462,7.7462,7.7307,7.7307,83288.0
2015-12-16 11:20:00,9.99,9.99,9.97,9.97,99836.0,7.7385,7.7385,7.723,7.723,99836.0
2015-12-16 11:30:00,9.97,10.01,9.96,10.0,90656.0,7.723,7.754,7.7152,7.7462,90656.0
2015-12-16 11:40:00,10.0,10.0,9.98,9.99,73584.0,7.7462,7.7462,7.7307,7.7385,73584.0
2015-12-16 11:50:00,9.99,10.01,9.97,10.0,107444.0,7.7385,7.754,7.723,7.7462,107444.0
2015-12-16 12:00:00,10.0,10.02,9.99,10.01,135596.0,7.7462,7.7617,7.7385,7.754,135596.0
2015-12-16 12:10:00,10.0,10.01,9.97,9.97,170040.0,7.7462,7.754,7.723,7.723,170040.0
2015-12-16 12:20:00,9.97,9.99,9.97,9.98,47616.0,7.723,7.7385,7.723,7.7307,47616.0
2015-12-16 12:30:00,9.99,10.0,9.98,9.99,53012.0,7.7385,7.7462,7.7307,7.7385,53012.0
2015-12-16 12:40:00,9.99,9.99,9.96,9.97,171492.0,7.7385,7.7385,7.7152,7.723,171492.0
2015-12-16 12:50:00,9.96,9.97,9.94,9.95,89200.0,7.7152,7.723,7.6997,7.7075,89200.0
2015-12-16 13:00:00,9.95,9.96,9.93,9.95,151708.0,7.7075,7.7152,7.692,7.7075,151708.0
2015-12-16 13:10:00,9.95,9.95,9.93,9.94,90832.0,7.7075,7.7075,7.692,7.6997,90832.0
2015-12-16 13:20:00,9.94,9.96,9.94,9.95,45676.0,7.6997,7.7152,7.6997,7.7075,45676.0
2015-12-16 13:30:00,9.94,9.95,9.94,9.94,69404.0,7.6997,7.7075,7.6997,7.6997,69404.0
2015-12-16 13:40:00,9.94,9.96,9.93,9.96,125416.0,7.6997,7.7152,7.692,7.7152,125416.0
2015-12-16 13:50:00,9.96,9.99,9.95,9.99,116776.0,7.7152,7.7385,7.7075,7.7385,116776.0
2015-12-16 14:00:00,9.97,10.04,9.91,10.01,186496.0,7.723,7.7772,7.6765,7.754,186496.0
2015-12-16 14:10:00,10.01,10.01,9.98,9.99,123748.0,7.754,7.754,7.7307,7.7385,123748.0
2015-12-16 14:20:00,9.99,10.01,9.98,9.99,97704.0,7.7385,7.754,7.7307,7.7385,97704.0
2015-12-16 14:30:00,9.99,10.02,9.96,9.99,243692.0,7.7385,7.7617,7.7152,7.7385,243692.0
2015-12-16 14:40:00,9.99,10.01,9.98,10.0,420352.0,7.7385,7.754,7.7307,7.7462,420352.0
2015-12-16 14:50:00,9.99,10.08,9.99,10.07,200804.0,7.7385,7.8082,7.7385,7.8004,200804.0
2015-12-16 15:00:00,10.07,10.07,10.05,10.05,177596.0,7.8004,7.8004,7.7849,7.7849,177596.0
2015-12-16 15:10:00,10.05,10.06,10.03,10.06,211780.0,7.7849,7.7927,7.7694,7.7927,211780.0
2015-12-16 15:20:00,10.05,10.11,10.05,10.1,227876.0,7.7849,7.8314,7.7849,7.8237,227876.0
2015-12-16 15:30:00,10.11,10.13,10.09,10.12,512716.0,7.8314,7.8469,7.8159,7.8392,512716.0
2015-12-16 15:40:00,10.12,10.13,10.09,10.1,478980.0,7.8392,7.8469,7.8159,7.8237,478980.0
2015-12-16 15:50:00,10.1,10.1,10.07,10.07,1049796.0,7.8237,7.8237,7.8004,7.8004,1049796.0
2015-12-17 09:30:00,10.11,10.12,10.04,10.06,134180.0,7.8314,7.8392,7.7772,7.7927,134180.0
2015-12-17 09:40:00,10.06,10.08,10.04,10.06,200940.0,7.7927,7.8082,7.7772,7.7927,200940.0
2015-12-17 09:50:00,10.06,10.08,10.05,10.06,101984.0,7.7927,7.8082,7.7849,7.7927,101984.0
2015-12-17 10:00:00,10.06,10.06,10.0,10.01,90324.0,7.7927,7.7927,7.7462,7.754,90324.0
2015-12-17 10:10:00,10.01,10.04,9.99,9.99,168840.0,7.754,7.7772,7.7385,7.7385,168840.0
2015-12-17 10:20:00,9.99,10.01,9.97,10.0,74156.0,7.7385,7.754,7.723,7.7462,74156.0
2015-12-17 10:30:00,10.0,10.01,9.98,9.98,132016.0,7.7462,7.754,7.7307,7.7307,132016.0
2015-12-17 10:40:00,9.99,9.99,9.94,9.94,185636.0,7.7385,7.7385,7.6997,7.6997,185636.0
2015-12-17 10:50:00,9.95,9.95,9.92,9.95,110136.0,7.7075,7.7075,7.6842,7.7075,110136.0
2015-12-17 11:00:00,9.94,9.97,9.94,9.96,198228.0,7.6997,7.723,7.6997,7.7152,198228.0
2015-12-17 11:10:00,9.96,9.98,9.94,9.94,166992.0,7.7152,7.7307,7.6997,7.6997,166992.0
2015-12-17 11:20:00,9.94,9.94,9.92,9.93,131056.0,7.6997,7.6997,7.6842,7.692,131056.0
2015-12-17 11:30:00,9.93,9.97,9.93,9.97,143432.0,7.692,7.723,7.692,7.723,143432.0
2015-12-17 11:40:00,9.96,9.99,9.96,9.98,83348.0,7.7152,7.7385,7.7152,7.7307,83348.0
2015-12-17 11:50:00,9.98,10.0,9.98,9.99,260072.0,7.7307,7.7462,7.7307,7.7385,260072.0
2015-12-17 12:00:00,9.99,9.99,9.94,9.96,168240.0,7.7385,7.7385,7.6997,7.7152,168240.0
2015-12-17 12:10:00,9.97,9.99,9.96,9.99,131868.0,7.723,7.7385,7.7152,7.7385,131868.0
2015-12-17 12:20:00,9.99,9.99,9.97,9.97,244796.0,7.7385,7.7385,7.723,7.723,244796.0
2015-12-17 12:30:00,9.97,9.98,9.95,9.95,125244.0,7.723,7.7307,7.7075,7.7075,125244.0
2015-12-17 12:40:00,9.95,9.99,9.93,9.98,460204.0,7.7075,7.7385,7.692,7.7307,460204.0
2015-12-17 12:50:00,9.97,10.03,9.97,10.02,327996.0,7.723,7.7694,7.723,7.7617,327996.0
2015-12-17 13:00:00,10.02,10.03,10.02,10.02,362640.0,7.7617,7.7694,7.7617,7.7617,362640.0
2015-12-17 13:10:00,10.02,10.04,10.01,10.02,171564.0,7.7617,7.7772,7.754,7.7617,171564.0
2015-12-17 13:20:00,10.01,10.02,10.0,10.01,344732.0,7.754,7.7617,7.7462,7.754,344732.0
2015-12-17 13:30:00,10.01,10.05,10.01,10.05,198868.0,7.754,7.7849,7.754,7.7849,198868.0
2015-12-17 13:40:00,10.05,10.07,10.04,10.05,633000.0,7.7849,7.8004,7.7772,7.7849,633000.0
2015-12-17 13:50:00,10.05,10.08,10.04,10.05,187144.0,7.7849,7.8082,7.7772,7.7849,187144.0
2015-12-17 14:00:00,10.05,10.06,10.03,10.04,286576.0,7.7849,7.7927,7.7694,7.7772,286576.0
2015-12-17 14:10:00,10.04,10.04,10.0,10.03,237820.0,7.7772,7.7772,7.7462,7.7694,237820.0
2015-12-17 14:20:00,10.03,10.05,10.03,10.03,140904.0,7.7694,7.7849,7.7694,7.7694,140904.0
2015-12-17 14:30:00,10.04,10.04,10.03,10.03,120808.0,7.7772,7.7772,7.7694,7.7694,120808.0
2015-12-17 14:40:00,10.03,10.04,10.02,10.04,234648.0,7.7694,7.7772,7.7617,7.7772,234648.0
2015-12-17 14:50:00,10.04,10.05,10.03,10.05,115644.0,7.7772,7.7849,7.7694,7.7849,115644.0
2015-12-17 15:00:00,10.05,10.05,10.02,10.04,234436.0,7.7849,7.7849,7.7617,7.7772,234436.0
2015-12-17 15:10:00,10.04,10.05,10.01,10.02,177360.0,7.7772,7.7849,7.754,7.7617,177360.0
2015-12-17 15:20:00,10.02,10.05,10.01,10.04,235336.0,7.7617,7.7849,7.754,7.7772,235336.0
2015-12-17 15:30:00,10.04,10.05,10.02,10.03,374184.0,7.7772,7.7849,7.7617,7.7694,374184.0
2015-12-17 15:40:00,10.02,10.03,10.01,10.02,472948.0,7.7617,7.7694,7.754,7.7617,472948.0
2015-12-17 15:50:00,10.02,10.03,10.0,10.0,1307380.0,7.7617,7.7694,7.7462,7.7462,1307380.0
2015-12-18 09:30:00,9.94,9.97,9.87,9.92,1545776.0,7.6997,7.723,7.6455,7.6842,1545776.0
2015-12-18 09:40:00,9.92,9.97,9.92,9.96,206512.0,7.6842,7.723,7.6842,7.7152,206512.0
2015-12-18 09:50:00,9.97,9.98,9.94,9.95,160388.0,7.723,7.7307,7.6997,7.7075,160388.0
2015-12-18 10:00:00,9.94,9.96,9.93,9.93,150792.0,7.6997,7.7152,7.692,7.692,150792.0
2015-12-18 10:10:00,9.93,9.93,9.9,9.93,186868.0,7.692,7.692,7.6687,7.692,186868.0
2015-12-18 10:20:00,9.93,9.96,9.92,9.93,141488.0,7.692,7.7152,7.6842,7.692,141488.0
2015-12-18 10:30:00,9.93,9.93,9.88,9.88,239548.0,7.692,7.692,7.6533,7.6533,239548.0
2015-12-18 10:40:00,9.88,9.89,9.88,9.88,234516.0,7.6533,7.661,7.6533,7.6533,234516.0
2015-12-18 10:50:00,9.88,9.88,9.86,9.87,273488.0,7.6533,7.6533,7.6378,7.6455,273488.0
2015-12-18 11:00:00,9.87,9.9,9.87,9.88,204956.0,7.6455,7.6687,7.6455,7.6533,204956.0
2015-12-18 11:10:00,9.88,9.88,9.85,9.86,269892.0,7.6533,7.6533,7.63,7.6378,269892.0
2015-12-18 11:20:00,9.86,9.87,9.85,9.85,236380.0,7.6378,7.6455,7.63,7.63,236380.0
2015-12-18 11:30:00,9.86,9.86,9.84,9.85,209276.0,7.6378,7.6378,7.6223,7.63,209276.0
2015-12-18 11:40:00,9.85,9.87,9.82,9.83,513580.0,7.63,7.6455,7.6068,7.6145,513580.0
2015-12-18 11:50:00,9.83,9.84,9.82,9.84,192780.0,7.6145,7.6223,7.6068,7.6223,192780.0
2015-12-18 12:00:00,9.84,9.87,9.83,9.87,640372.0,7.6223,7.6455,7.6145,7.6455,640372.0
2015-12-18 12:10:00,9.87,9.9,9.86,9.86,166488.0,7.6455,7.6687,7.6378,7.6378,166488.0
2015-12-18 12:20:00,9.86,9.88,9.86,9.88,147408.0,7.6378,7.6533,7.6378,7.6533,147408.0
2015-12-18 12:30:00,9.88,9.88,9.86,9.86,171328.0,7.6533,7.6533,7.6378,7.6378,171328.0
2015-12-18 12:40:00,9.86,9.87,9.86,9.86,132040.0,7.6378,7.6455,7.6378,7.6378,132040.0
2015-12-18 12:50:00,9.86,9.88,9.85,9.87,105756.0,7.6378,7.6533,7.63,7.6455,105756.0
2015-12-18 13:00:00,9.87,9.88,9.86,9.87,152692.0,7.6455,7.6533,7.6378,7.6455,152692.0
2015-12-18 13:10:00,9.87,9.88,9.85,9.86,127104.0,7.6455,7.6533,7.63,7.6378,127104.0
2015-12-18 13:20:00,9.86,9.86,9.84,9.84,120332.0,7.6378,7.6378,7.6223,7.6223,120332.0
2015-12-18 13:30:00,9.84,9.85,9.84,9.84,160448.0,7.6223,7.63,7.6223,7.6223,160448.0
2015-12-18 13:40:00,9.84,9.85,9.82,9.83,151492.0,7.6223,7.63,7.6068,7.6145,151492.0
2015-12-18 13:50:00,9.83,9.85,9.83,9.83,222124.0,7.6145,7.63,7.6145,7.6145,222124.0
2015-12-18 14:00:00,9.83,9.84,9.82,9.84,320708.0,7.6145,7.6223,7.6068,7.6223,320708.0
2015-12-18 14:10:00,9.83,9.84,9.82,9.82,260152.0,7.6145,7.6223,7.6068,7.6068,260152.0
2015-12-18 14:20:00,9.83,9.86,9.82,9.85,278000.0,7.6145,7.6378,7.6068,7.63,278000.0
2015-12-18 14:30:00,9.86,9.86,9.83,9.84,160164.0,7.6378,7.6378,7.6145,7.6223,160164.0
2015-12-18 14:40:00,9.84,9.84,9.79,9.8,333304.0,7.6223,7.6223,7.5835,7.5913,333304.0
2015-12-18 14:50:00,9.8,9.81,9.78,9.79,301528.0,7.5913,7.599,7.5758,7.5835,301528.0
2015-12-18 15:00:00,9.79,9.82,9.78,9.81,354128.0,7.5835,7.6068,7.5758,7.599,354128.0
2015-12-18 15:10:00,9.81,9.81,9.77,9.78,289292.0,7.599,7.599,7.568,7.5758,289292.0
2015-12-18 15:20:00,9.78,9.79,9.76,9.78,349312.0,7.5758,7.5835,7.5603,7.5758,349312.0
2015-12-18 15:30:00,9.78,9.82,9.78,9.81,686848.0,7.5758,7.6068,7.5758,7.599,686848.0
2015-12-18 15:40:00,9.81,9.82,9.8,9.8,474908.0,7.599,7.6068,7.5913,7.5913,474908.0
2015-12-18 15:50:00,9.8,9.81,9.77,9.77,2647792.0,7.5913,7.599,7.568,7.568,2647792.0
2015-12-21 09:30:00,9.81,9.88,9.79,9.8,167664.0,7.599,7.6533,7.5835,7.5913,167664.0
2015-12-21 09:40:00,9.8,9.83,9.79,9.83,105464.0,7.5913,7.6145,7.5835,7.6145,105464.0
2015-12-21 09:50:00,9.83,9.83,9.78,9.79,149744.0,7.6145,7.6145,7.5758,7.5835,149744.0
2015-12-21 10:00:00,9.78,9.82,9.78,9.81,169308.0,7.5758,7.6068,7.5758,7.599,169308.0
2015-12-21 10:10:00,9.81,9.82,9.79,9.8,128712.0,7.599,7.6068,7.5835,7.5913,128712.0
2015-12-21 10:20:00,9.79,9.8,9.77,9.77,174904.0,7.5835,7.5913,7.568,7.568,174904.0
2015-12-21 10:30:00,9.77,9.8,9.77,9.79,280192.0,7.568,7.5913,7.568,7.5835,280192.0
2015-12-21 10:40:00,9.79,9.79,9.74,9.74,220180.0,7.5835,7.5835,7.5448,7.5448,220180.0
2015-12-21 10:50:00,9.74,9.74,9.72,9.72,399308.0,7.5448,7.5448,7.5293,7.5293,399308.0
2015-12-21 11:00:00,9.73,9.74,9.7,9.7,267720.0,7.5371,7.5448,7.5138,7.5138,267720.0
2015-12-21 11:10:00,9.7,9.7,9.67,9.69,178428.0,7.5138,7.5138,7.4906,7.5061,178428.0
2015-12-21 11:20:00,9.69,9.69,9.66,9.67,265756.0,7.5061,7.5061,7.4828,7.4906,265756.0
2015-12-21 11:30:00,9.67,9.67,9.63,9.63,317128.0,7.4906,7.4906,7.4596,7.4596,317128.0
2015-12-21 11:40:00,9.63,9.65,9.62,9.62,372348.0,7.4596,7.4751,7.4518,7.4518,372348.0
2015-12-21 11:50:00,9.62,9.63,9.62,9.62,232148.0,7.4518,7.4596,7.4518,7.4518,232148.0
2015-12-21 12:00:00,9.62,9.64,9.62,9.62,295992.0,7.4518,7.4673,7.4518,7.4518,295992.0
2015-12-21 12:10:00,9.63,9.64,9.61,9.62,195672.0,7.4596,7.4673,7.4441,7.4518,195672.0
2015-12-21 12:20:00,9.62,9.65,9.62,9.63,87292.0,7.4518,7.4751,7.4518,7.4596,87292.0
2015-12-21 12:30:00,9.63,9.65,9.63,9.63,593796.0,7.4596,7.4751,7.4596,7.4596,593796.0
2015-12-21 12:40:00,9.63,9.65,9.63,9.65,100256.0,7.4596,7.4751,7.4596,7.4751,100256.0
2015-12-21 12:50:00,9.65,9.69,9.65,9.68,106592.0,7.4751,7.5061,7.4751,7.4983,106592.0
2015-12-21 13:00:00,9.68,9.68,9.66,9.68,148672.0,7.4983,7.4983,7.4828,7.4983,148672.0
2015-12-21 13:10:00,9.67,9.68,9.67,9.67,110064.0,7.4906,7.4983,7.4906,7.4906,110064.0
2015-12-21 13:20:00,9.67,9.7,9.67,9.7,161644.0,7.4906,7.5138,7.4906,7.5138,161644.0
2015-12-21 13:30:00,9.7,9.7,9.68,9.68,246880.0,7.5138,7.5138,7.4983,7.4983,246880.0
2015-12-21 13:40:00,9.68,9.68,9.65,9.66,319476.0,7.4983,7.4983,7.4751,7.4828,319476.0
2015-12-21 13:50:00,9.66,9.67,9.65,9.65,126360.0,7.4828,7.4906,7.4751,7.4751,126360.0
2015-12-21 14:00:00,9.66,9.67,9.65,9.65,239840.0,7.4828,7.4906,7.4751,7.4751,239840.0
2015-12-21 14:10:00,9.65,9.66,9.63,9.66,245988.0,7.4751,7.4828,7.4596,7.4828,245988.0
2015-12-21 14:20:00,9.66,9.67,9.65,9.67,145420.0,7.4828,7.4906,7.4751,7.4906,145420.0
2015-12-21 14:30:00,9.67,9.67,9.65,9.65,182688.0,7.4906,7.4906,7.4751,7.4751,182688.0
2015-12-21 14:40:00,9.65,9.66,9.64,9.65,198680.0,7.4751,7.4828,7.4673,7.4751,198680.0
2015-12-21 14:50:00,9.64,9.65,9.64,9.64,209824.0,7.4673,7.4751,7.4673,7.4673,209824.0
2015-12-21 15:00:00,9.64,9.65,9.64,9.64,253828.0,7.4673,7.4751,7.4673,7.4673,253828.0
2015-12-21 15:10:00,9.64,9.66,9.63,9.65,240836.0,7.4673,7.4828,7.4596,7.4751,240836.0
2015-12-21 15:20:00,9.65,9.66,9.64,9.66,269200.0,7.4751,7.4828,7.4673,7.4828,269200.0
2015-12-21 15:30:00,9.65,9.69,9.65,9.68,312420.0,7.4751,7.5061,7.4751,7.4983,312420.0
2015-12-21 15:40:00,9.68,9.7,9.68,9.69,428924.0,7.4983,7.5138,7.4983,7.5061,428924.0
2015-12-21 15:50:00,9.69,9.71,9.69,9.71,1241188.0,7.5061,7.5216,7.5061,7.5216,1241188.0
2015-12-22 09:30:00,9.75,9.85,9.72,9.74,206816.0,7.5525,7.63,7.5293,7.5448,206816.0
2015-12-22 09:40:00,9.74,9.74,9.7,9.71,176324.0,7.5448,7.5448,7.5138,7.5216,176324.0
2015-12-22 09:50:00,9.71,9.75,9.7,9.73,409880.0,7.5216,7.5525,7.5138,7.5371,409880.0
2015-12-22 10:00:00,9.73,9.75,9.72,9.74,162960.0,7.5371,7.5525,7.5293,7.5448,162960.0
2015-12-22 10:10:00,9.74,9.76,9.73,9.74,263680.0,7.5448,7.5603,7.5371,7.5448,263680.0
2015-12-22 10:20:00,9.75,9.8,9.75,9.79,301528.0,7.5525,7.5913,7.5525,7.5835,301528.0
2015-12-22 10:30:00,9.79,9.81,9.79,9.81,296692.0,7.5835,7.599,7.5835,7.599,296692.0
2015-12-22 10:40:00,9.81,9.87,9.81,9.87,284084.0,7.599,7.6455,7.599,7.6455,284084.0
2015-12-22 10:50:00,9.87,9.87,9.83,9.86,151416.0,7.6455,7.6455,7.6145,7.6378,151416.0
2015-12-22 11:00:00,9.86,9.87,9.85,9.87,131204.0,7.6378,7.6455,7.63,7.6455,131204.0
2015-12-22 11:10:00,9.87,9.88,9.86,9.88,131372.0,7.6455,7.6533,7.6378,7.6533,131372.0
2015-12-22 11:20:00,9.88,9.89,9.86,9.87,103580.0,7.6533,7.661,7.6378,7.6455,103580.0
2015-12-22 11:30:00,9.87,9.89,9.87,9.88,146148.0,7.6455,7.661,7.6455,7.6533,146148.0
2015-12-22 11:40:00,9.88,9.89,9.87,9.87,99252.0,7.6533,7.661,7.6455,7.6455,99252.0
2015-12-22 11:50:00,9.87,9.89,9.87,9.89,77932.0,7.6455,7.661,7.6455,7.661,77932.0
2015-12-22 12:00:00,9.89,9.9,9.87,9.88,87256.0,7.661,7.6687,7.6455,7.6533,87256.0
2015-12-22 12:10:00,9.88,9.9,9.87,9.89,109636.0,7.6533,7.6687,7.6455,7.661,109636.0
2015-12-22 12:20:00,9.89,9.89,9.87,9.87,67596.0,7.661,7.661,7.6455,7.6455,67596.0
2015-12-22 12:30:00,9.87,9.9,9.87,9.89,100400.0,7.6455,7.6687,7.6455,7.661,100400.0
2015-12-22 12:40:00,9.89,9.89,9.86,9.87,177660.0,7.661,7.661,7.6378,7.6455,177660.0
2015-12-22 12:50:00,9.88,9.92,9.88,9.92,149356.0,7.6533,7.6842,7.6533,7.6842,149356.0
2015-12-22 13:00:00,9.92,9.93,9.91,9.91,99524.0,7.6842,7.692,7.6765,7.6765,99524.0
2015-12-22 13:10:00,9.91,9.92,9.9,9.92,107092.0,7.6765,7.6842,7.6687,7.6842,107092.0
2015-12-22 13:20:00,9.92,9.95,9.91,9.95,87388.0,7.6842,7.7075,7.6765,7.7075,87388.0
2015-12-22 13:30:00,9.94,9.95,9.93,9.94,75592.0,7.6997,7.7075,7.692,7.6997,75592.0
2015-12-22 13:40:00,9.94,9.95,9.93,9.95,121820.0,7.6997,7.7075,7.692,7.7075,121820.0
2015-12-22 13:50:00,9.94,9.95,9.94,9.95,131172.0,7.6997,7.7075,7.6997,7.7075,131172.0
2015-12-22 14:00:00,9.94,9.95,9.94,9.95,245616.0,7.6997,7.7075,7.6997,7.7075,245616.0
2015-12-22 14:10:00,9.94,9.97,9.94,9.96,184176.0,7.6997,7.723,7.6997,7.7152,184176.0
2015-12-22 14:20:00,9.96,9.98,9.96,9.97,105988.0,7.7152,7.7307,7.7152,7.723,105988.0
2015-12-22 14:30:00,9.97,9.97,9.95,9.96,174764.0,7.723,7.723,7.7075,7.7152,174764.0
2015-12-22 14:40:00,9.96,9.98,9.96,9.97,146760.0,7.7152,7.7307,7.7152,7.723,146760.0
2015-12-22 14:50:00,9.97,9.99,9.97,9.99,259556.0,7.723,7.7385,7.723,7.7385,259556.0
2015-12-22 15:00:00,9.99,10.01,9.99,10.0,230732.0,7.7385,7.754,7.7385,7.7462,230732.0
2015-12-22 15:10:00,10.0,10.01,9.99,10.01,219584.0,7.7462,7.754,7.7385,7.754,219584.0
2015-12-22 15:20:00,10.01,10.02,9.99,9.99,248648.0,7.754,7.7617,7.7385,7.7385,248648.0
2015-12-22 15:30:00,9.99,10.01,9.98,10.0,429776.0,7.7385,7.754,7.7307,7.7462,429776.0
2015-12-22 15:40:00,10.0,10.01,9.97,9.99,546296.0,7.7462,7.754,7.723,7.7385,546296.0
2015-12-22 15:50:00,9.99,10.02,9.99,10.02,1285508.0,7.7385,7.7617,7.7385,7.7617,1285508.0
2015-12-23 09:30:00,10.07,10.13,9.88,10.12,130096.0,7.8004,7.8469,7.6533,7.8392,130096.0
2015-12-23 09:40:00,10.13,10.14,10.08,10.13,133764.0,7.8469,7.8547,7.8082,7.8469,133764.0
2015-12-23 09:50:00,10.13,10.15,10.07,10.07,228172.0,7.8469,7.8624,7.8004,7.8004,228172.0
2015-12-23 10:00:00,10.08,10.13,10.07,10.11,278868.0,7.8082,7.8469,7.8004,7.8314,278868.0
2015-12-23 10:10:00,10.11,10.16,10.11,10.14,233708.0,7.8314,7.8701,7.8314,7.8547,233708.0
2015-12-23 10:20:00,10.14,10.17,10.14,10.15,122828.0,7.8547,7.8779,7.8547,7.8624,122828.0
2015-12-23 10:30:00,10.15,10.17,10.14,10.15,160976.0,7.8624,7.8779,7.8547,7.8624,160976.0
2015-12-23 10:40:00,10.15,10.18,10.15,10.18,144592.0,7.8624,7.8856,7.8624,7.8856,144592.0
2015-12-23 10:50:00,10.18,10.18,10.15,10.16,248076.0,7.8856,7.8856,7.8624,7.8701,248076.0
2015-12-23 11:00:00,10.16,10.19,10.15,10.18,214364.0,7.8701,7.8934,7.8624,7.8856,214364.0
2015-12-23 11:10:00,10.18,10.2,10.17,10.19,131988.0,7.8856,7.9011,7.8779,7.8934,131988.0
2015-12-23 11:20:00,10.19,10.19,10.16,10.18,139460.0,7.8934,7.8934,7.8701,7.8856,139460.0
2015-12-23 11:30:00,10.18,10.19,10.17,10.18,149668.0,7.8856,7.8934,7.8779,7.8856,149668.0
2015-12-23 11:40:00,10.18,10.21,10.18,10.2,212704.0,7.8856,7.9089,7.8856,7.9011,212704.0
2015-12-23 11:50:00,10.2,10.23,10.2,10.23,210708.0,7.9011,7.9244,7.9011,7.9244,210708.0
2015-12-23 12:00:00,10.22,10.23,10.22,10.23,322552.0,7.9166,7.9244,7.9166,7.9244,322552.0
2015-12-23 12:10:00,10.23,10.24,10.22,10.23,233068.0,7.9244,7.9321,7.9166,7.9244,233068.0
2015-12-23 12:20:00,10.23,10.24,10.22,10.24,256664.0,7.9244,7.9321,7.9166,7.9321,256664.0
2015-12-23 12:30:00,10.24,10.24,10.23,10.24,214832.0,7.9321,7.9321,7.9244,7.9321,214832.0
2015-12-23 12:40:00,10.24,10.26,10.24,10.26,285260.0,7.9321,7.9476,7.9321,7.9476,285260.0
2015-12-23 12:50:00,10.26,10.27,10.25,10.27,263396.0,7.9476,7.9554,7.9399,7.9554,263396.0
2015-12-23 13:00:00,10.27,10.28,10.26,10.28,229732.0,7.9554,7.9631,7.9476,7.9631,229732.0
2015-12-23 13:10:00,10.28,10.29,10.27,10.28,151316.0,7.9631,7.9708,7.9554,7.9631,151316.0
2015-12-23 13:20:00,10.28,10.29,10.28,10.29,235108.0,7.9631,7.9708,7.9631,7.9708,235108.0
2015-12-23 13:30:00,10.29,10.3,10.27,10.28,246684.0,7.9708,7.9786,7.9554,7.9631,246684.0
2015-12-23 13:40:00,10.28,10.31,10.28,10.3,134592.0,7.9631,7.9863,7.9631,7.9786,134592.0
2015-12-23 13:50:00,10.3,10.31,10.29,10.31,160272.0,7.9786,7.9863,7.9708,7.9863,160272.0
2015-12-23 14:00:00,10.31,10.31,10.27,10.28,193864.0,7.9863,7.9863,7.9554,7.9631,193864.0
2015-12-23 14:10:00,10.28,10.3,10.28,10.3,194340.0,7.9631,7.9786,7.9631,7.9786,194340.0
2015-12-23 14:20:00,10.3,10.31,10.3,10.31,198876.0,7.9786,7.9863,7.9786,7.9863,198876.0
2015-12-23 14:30:00,10.31,10.33,10.3,10.32,319492.0,7.9863,8.0018,7.9786,7.9941,319492.0
2015-12-23 14:40:00,10.32,10.33,10.31,10.32,195244.0,7.9941,8.0018,7.9863,7.9941,195244.0
2015-12-23 14:50:00,10.32,10.32,10.29,10.3,250692.0,7.9941,7.9941,7.9708,7.9786,250692.0
2015-12-23 15:00:00,10.3,10.3,10.28,10.29,247572.0,7.9786,7.9786,7.9631,7.9708,247572.0
2015-12-23 15:10:00,10.29,10.31,10.28,10.3,313960.0,7.9708,7.9863,7.9631,7.9786,313960.0
2015-12-23 15:20:00,10.3,10.32,10.3,10.31,480536.0,7.9786,7.9941,7.9786,7.9863,480536.0
2015-12-23 15:30:00,10.31,10.31,10.3,10.3,455584.0,7.9863,7.9863,7.9786,7.9786,455584.0
2015-12-23 15:40:00,10.3,10.32,10.3,10.31,613988.0,7.9786,7.9941,7.9786,7.9863,613988.0
2015-12-23 15:50:00,10.31,10.32,10.31,10.32,1164592.0,7.9863,7.9941,7.9863,7.9941,1164592.0
2015-12-24 09:30:00,10.32,10.38,10.25,10.38,273772.0,7.9941,8.0406,7.9399,8.0406,273772.0
2015-12-24 09:40:00,10.38,10.42,10.38,10.4,361572.0,8.0406,8.0715,8.0406,8.0561,361572.0
2015-12-24 09:50:00,10.4,10.44,10.4,10.43,323576.0,8.0561,8.087,8.0561,8.0793,323576.0
2015-12-24 10:00:00,10.44,10.44,10.4,10.42,301032.0,8.087,8.087,8.0561,8.0715,301032.0
2015-12-24 10:10:00,10.42,10.43,10.4,10.43,312772.0,8.0715,8.0793,8.0561,8.0793,312772.0
2015-12-24 10:20:00,10.43,10.43,10.4,10.42,214348.0,8.0793,8.0793,8.0561,8.0715,214348.0
2015-12-24 10:30:00,10.41,10.43,10.4,10.41,218400.0,8.0638,8.0793,8.0561,8.0638,218400.0
2015-12-24 10:40:00,10.4,10.4,10.38,10.4,146872.0,8.0561,8.0561,8.0406,8.0561,146872.0
2015-12-24 10:50:00,10.4,10.41,10.39,10.4,172296.0,8.0561,8.0638,8.0483,8.0561,172296.0
2015-12-24 11:00:00,10.4,10.4,10.37,10.38,238492.0,8.0561,8.0561,8.0328,8.0406,238492.0
2015-12-24 11:10:00,10.38,10.39,10.37,10.39,162288.0,8.0406,8.0483,8.0328,8.0483,162288.0
2015-12-24 11:20:00,10.39,10.4,10.38,10.39,171620.0,8.0483,8.0561,8.0406,8.0483,171620.0
2015-12-24 11:30:00,10.39,10.39,10.38,10.39,205552.0,8.0483,8.0483,8.0406,8.0483,205552.0
2015-12-24 11:40:00,10.38,10.4,10.38,10.4,300692.0,8.0406,8.0561,8.0406,8.0561,300692.0
2015-12-24 11:50:00,10.39,10.4,10.38,10.39,140760.0,8.0483,8.0561,8.0406,8.0483,140760.0
2015-12-24 12:00:00,10.39,10.4,10.38,10.4,135464.0,8.0483,8.0561,8.0406,8.0561,135464.0
2015-12-24 12:10:00,10.4,10.41,10.4,10.4,141544.0,8.0561,8.0638,8.0561,8.0561,141544.0
2015-12-24 12:20:00,10.4,10.42,10.4,10.42,92716.0,8.0561,8.0715,8.0561,8.0715,92716.0
2015-12-24 12:30:00,10.42,10.42,10.39,10.39,174840.0,8.0715,8.0715,8.0483,8.0483,174840.0
2015-12-24 12:40:00,10.39,10.41,10.38,10.38,232148.0,8.0483,8.0638,8.0406,8.0406,232148.0
2015-12-24 12:50:00,10.38,10.39,10.37,10.38,451936.0,8.0406,8.0483,8.0328,8.0406,451936.0
2015-12-28 09:30:00,10.35,10.38,10.3,10.31,101524.0,8.0173,8.0406,7.9786,7.9863,101524.0
2015-12-28 09:40:00,10.33,10.36,10.32,10.32,102400.0,8.0018,8.0251,7.9941,7.9941,102400.0
2015-12-28 09:50:00,10.31,10.32,10.27,10.28,89244.0,7.9863,7.9941,7.9554,7.9631,89244.0
2015-12-28 10:00:00,10.28,10.28,10.24,10.25,140832.0,7.9631,7.9631,7.9321,7.9399,140832.0
2015-12-28 10:10:00,10.26,10.29,10.24,10.28,207504.0,7.9476,7.9708,7.9321,7.9631,207504.0
2015-12-28 10:20:00,10.28,10.31,10.28,10.3,70700.0,7.9631,7.9863,7.9631,7.9786,70700.0
2015-12-28 10:30:00,10.3,10.31,10.29,10.3,163420.0,7.9786,7.9863,7.9708,7.9786,163420.0
2015-12-28 10:40:00,10.3,10.31,10.28,10.28,241568.0,7.9786,7.9863,7.9631,7.9631,241568.0
2015-12-28 10:50:00,10.28,10.31,10.28,10.31,158688.0,7.9631,7.9863,7.9631,7.9863,158688.0
2015-12-28 11:00:00,10.31,10.33,10.3,10.33,146868.0,7.9863,8.0018,7.9786,8.0018,146868.0
2015-12-28 11:10:00,10.33,10.35,10.33,10.35,92036.0,8.0018,8.0173,8.0018,8.0173,92036.0
2015-12-28 11:20:00,10.35,10.35,10.33,10.33,165532.0,8.0173,8.0173,8.0018,8.0018,165532.0
2015-12-28 11:30:00,10.33,10.36,10.32,10.36,97504.0,8.0018,8.0251,7.9941,8.0251,97504.0
2015-12-28 11:40:00,10.36,10.39,10.36,10.39,155692.0,8.0251,8.0483,8.0251,8.0483,155692.0
2015-12-28 11:50:00,10.39,10.4,10.37,10.37,262904.0,8.0483,8.0561,8.0328,8.0328,262904.0
2015-12-28 12:00:00,10.36,10.38,10.35,10.36,280816.0,8.0251,8.0406,8.0173,8.0251,280816.0
2015-12-28 12:10:00,10.36,10.37,10.34,10.35,138160.0,8.0251,8.0328,8.0096,8.0173,138160.0
2015-12-28 12:20:00,10.35,10.36,10.33,10.36,214076.0,8.0173,8.0251,8.0018,8.0251,214076.0
2015-12-28 12:30:00,10.35,10.36,10.34,10.35,63664.0,8.0173,8.0251,8.0096,8.0173,63664.0
2015-12-28 12:40:00,10.35,10.35,10.33,10.35,74308.0,8.0173,8.0173,8.0018,8.0173,74308.0
2015-12-28 12:50:00,10.35,10.36,10.34,10.34,96796.0,8.0173,8.0251,8.0096,8.0096,96796.0
2015-12-28 13:00:00,10.34,10.35,10.33,10.33,66192.0,8.0096,8.0173,8.0018,8.0018,66192.0
2015-12-28 13:10:00,10.33,10.37,10.32,10.37,121544.0,8.0018,8.0328,7.9941,8.0328,121544.0
2015-12-28 13:20:00,10.36,10.38,10.36,10.37,127584.0,8.0251,8.0406,8.0251,8.0328,127584.0
2015-12-28 13:30:00,10.37,10.38,10.35,10.35,59428.0,8.0328,8.0406,8.0173,8.0173,59428.0
2015-12-28 13:40:00,10.35,10.36,10.34,10.35,91664.0,8.0173,8.0251,8.0096,8.0173,91664.0
2015-12-28 13:50:00,10.35,10.35,10.33,10.33,59124.0,8.0173,8.0173,8.0018,8.0018,59124.0
2015-12-28 14:00:00,10.33,10.34,10.33,10.33,90388.0,8.0018,8.0096,8.0018,8.0018,90388.0
2015-12-28 14:10:00,10.33,10.33,10.31,10.32,94152.0,8.0018,8.0018,7.9863,7.9941,94152.0
2015-12-28 14:20:00,10.32,10.33,10.32,10.33,131060.0,7.9941,8.0018,7.9941,8.0018,131060.0
2015-12-28 14:30:00,10.33,10.34,10.31,10.33,119664.0,8.0018,8.0096,7.9863,8.0018,119664.0
2015-12-28 14:40:00,10.33,10.34,10.32,10.33,71660.0,8.0018,8.0096,7.9941,8.0018,71660.0
2015-12-28 14:50:00,10.33,10.35,10.33,10.34,78284.0,8.0018,8.0173,8.0018,8.0096,78284.0
2015-12-28 15:00:00,10.34,10.34,10.33,10.34,240448.0,8.0096,8.0096,8.0018,8.0096,240448.0
2015-12-28 15:10:00,10.34,10.35,10.32,10.32,112440.0,8.0096,8.0173,7.9941,7.9941,112440.0
2015-12-28 15:20:00,10.32,10.33,10.32,10.32,114480.0,7.9941,8.0018,7.9941,7.9941,114480.0
2015-12-28 15:30:00,10.32,10.33,10.31,10.33,125768.0,7.9941,8.0018,7.9863,8.0018,125768.0
2015-12-28 15:40:00,10.33,10.35,10.33,10.34,164140.0,8.0018,8.0173,8.0018,8.0096,164140.0
2015-12-28 15:50:00,10.34,10.35,10.34,10.35,426844.0,8.0096,8.0173,8.0096,8.0173,426844.0
2015-12-29 09:30:00,10.4,10.46,10.37,10.43,125936.0,8.0561,8.1025,8.0328,8.0793,125936.0
2015-12-29 09:40:00,10.42,10.46,10.4,10.44,82068.0,8.0715,8.1025,8.0561,8.087,82068.0
2015-12-29 09:50:00,10.44,10.44,10.4,10.42,91532.0,8.087,8.087,8.0561,8.0715,91532.0
2015-12-29 10:00:00,10.42,10.45,10.4,10.45,288052.0,8.0715,8.0948,8.0561,8.0948,288052.0
2015-12-29 10:10:00,10.44,10.45,10.43,10.45,299808.0,8.087,8.0948,8.0793,8.0948,299808.0
2015-12-29 10:20:00,10.45,10.49,10.45,10.49,210440.0,8.0948,8.1258,8.0948,8.1258,210440.0
2015-12-29 10:30:00,10.49,10.49,10.46,10.47,135244.0,8.1258,8.1258,8.1025,8.1103,135244.0
2015-12-29 10:40:00,10.47,10.49,10.45,10.46,175428.0,8.1103,8.1258,8.0948,8.1025,175428.0
2015-12-29 10:50:00,10.45,10.45,10.43,10.43,147020.0,8.0948,8.0948,8.0793,8.0793,147020.0
2015-12-29 11:00:00,10.43,10.45,10.43,10.44,128604.0,8.0793,8.0948,8.0793,8.087,128604.0
2015-12-29 11:10:00,10.44,10.44,10.42,10.44,55080.0,8.087,8.087,8.0715,8.087,55080.0
2015-12-29 11:20:00,10.44,10.44,10.41,10.43,61020.0,8.087,8.087,8.0638,8.0793,61020.0
2015-12-29 11:30:00,10.44,10.45,10.42,10.42,64208.0,8.087,8.0948,8.0715,8.0715,64208.0
2015-12-29 11:40:00,10.42,10.42,10.4,10.4,110712.0,8.0715,8.0715,8.0561,8.0561,110712.0
2015-12-29 11:50:00,10.4,10.41,10.39,10.4,92148.0,8.0561,8.0638,8.0483,8.0561,92148.0
2015-12-29 12:00:00,10.41,10.43,10.4,10.4,156940.0,8.0638,8.0793,8.0561,8.0561,156940.0
2015-12-29 12:10:00,10.4,10.43,10.4,10.43,63460.0,8.0561,8.0793,8.0561,8.0793,63460.0
2015-12-29 12:20:00,10.43,10.44,10.42,10.43,55560.0,8.0793,8.087,8.0715,8.0793,55560.0
2015-12-29 12:30:00,10.43,10.43,10.41,10.43,60020.0,8.0793,8.0793,8.0638,8.0793,60020.0
2015-12-29 12:40:00,10.43,10.43,10.41,10.41,75716.0,8.0793,8.0793,8.0638,8.0638,75716.0
2015-12-29 12:50:00,10.41,10.41,10.4,10.41,63560.0,8.0638,8.0638,8.0561,8.0638,63560.0
2015-12-29 13:00:00,10.41,10.42,10.4,10.42,220920.0,8.0638,8.0715,8.0561,8.0715,220920.0
2015-12-29 13:10:00,10.42,10.44,10.42,10.44,58804.0,8.0715,8.087,8.0715,8.087,58804.0
2015-12-29 13:20:00,10.44,10.45,10.42,10.43,69060.0,8.087,8.0948,8.0715,8.0793,69060.0
2015-12-29 13:30:00,10.43,10.43,10.41,10.42,166872.0,8.0793,8.0793,8.0638,8.0715,166872.0
2015-12-29 13:40:00,10.42,10.45,10.42,10.43,91228.0,8.0715,8.0948,8.0715,8.0793,91228.0
2015-12-29 13:50:00,10.43,10.44,10.41,10.43,126880.0,8.0793,8.087,8.0638,8.0793,126880.0
2015-12-29 14:00:00,10.43,10.44,10.42,10.42,214720.0,8.0793,8.087,8.0715,8.0715,214720.0
2015-12-29 14:10:00,10.42,10.42,10.41,10.42,41348.0,8.0715,8.0715,8.0638,8.0715,41348.0
2015-12-29 14:20:00,10.42,10.44,10.41,10.44,86520.0,8.0715,8.087,8.0638,8.087,86520.0
2015-12-29 14:30:00,10.44,10.45,10.43,10.45,139596.0,8.087,8.0948,8.0793,8.0948,139596.0
2015-12-29 14:40:00,10.45,10.45,10.42,10.42,95496.0,8.0948,8.0948,8.0715,8.0715,95496.0
2015-12-29 14:50:00,10.42,10.44,10.42,10.44,210084.0,8.0715,8.087,8.0715,8.087,210084.0
2015-12-29 15:00:00,10.44,10.46,10.43,10.46,136464.0,8.087,8.1025,8.0793,8.1025,136464.0
2015-12-29 15:10:00,10.46,10.46,10.44,10.45,109712.0,8.1025,8.1025,8.087,8.0948,109712.0
2015-12-29 15:20:00,10.45,10.45,10.43,10.45,334076.0,8.0948,8.0948,8.0793,8.0948,334076.0
2015-12-29 15:30:00,10.45,10.46,10.43,10.43,131468.0,8.0948,8.1025,8.0793,8.0793,131468.0
2015-12-29 15:40:00,10.43,10.44,10.43,10.43,161328.0,8.0793,8.087,8.0793,8.0793,161328.0
2015-12-29 15:50:00,10.43,10.43,10.41,10.41,581056.0,8.0793,8.0793,8.0638,8.0638,581056.0
2015-12-30 09:30:00,10.38,10.44,10.38,10.43,123060.0,8.0406,8.087,8.0406,8.0793,123060.0
2015-12-30 09:40:00,10.43,10.46,10.42,10.45,83188.0,8.0793,8.1025,8.0715,8.0948,83188.0
2015-12-30 09:50:00,10.45,10.47,10.45,10.47,50076.0,8.0948,8.1103,8.0948,8.1103,50076.0
2015-12-30 10:00:00,10.47,10.47,10.46,10.47,68780.0,8.1103,8.1103,8.1025,8.1103,68780.0
2015-12-30 10:10:00,10.47,10.47,10.44,10.45,46552.0,8.1103,8.1103,8.087,8.0948,46552.0
2015-12-30 10:20:00,10.45,10.45,10.43,10.44,45032.0,8.0948,8.0948,8.0793,8.087,45032.0
2015-12-30 10:30:00,10.43,10.45,10.43,10.45,40960.0,8.0793,8.0948,8.0793,8.0948,40960.0
2015-12-30 10:40:00,10.45,10.45,10.44,10.45,45140.0,8.0948,8.0948,8.087,8.0948,45140.0
2015-12-30 10:50:00,10.45,10.45,10.44,10.44,155492.0,8.0948,8.0948,8.087,8.087,155492.0
2015-12-30 11:00:00,10.44,10.45,10.43,10.43,51948.0,8.087,8.0948,8.0793,8.0793,51948.0
2015-12-30 11:10:00,10.43,10.44,10.42,10.42,84028.0,8.0793,8.087,8.0715,8.0715,84028.0
2015-12-30 11:20:00,10.43,10.46,10.43,10.46,53612.0,8.0793,8.1025,8.0793,8.1025,53612.0
2015-12-30 11:30:00,10.46,10.46,10.44,10.45,45900.0,8.1025,8.1025,8.087,8.0948,45900.0
2015-12-30 11:40:00,10.45,10.45,10.43,10.43,50488.0,8.0948,8.0948,8.0793,8.0793,50488.0
2015-12-30 11:50:00,10.43,10.44,10.42,10.43,72356.0,8.0793,8.087,8.0715,8.0793,72356.0
2015-12-30 12:00:00,10.43,10.45,10.42,10.45,129168.0,8.0793,8.0948,8.0715,8.0948,129168.0
2015-12-30 12:10:00,10.45,10.45,10.41,10.42,66644.0,8.0948,8.0948,8.0638,8.0715,66644.0
2015-12-30 12:20:00,10.42,10.43,10.41,10.43,53328.0,8.0715,8.0793,8.0638,8.0793,53328.0
2015-12-30 12:30:00,10.42,10.43,10.41,10.42,89988.0,8.0715,8.0793,8.0638,8.0715,89988.0
2015-12-30 12:40:00,10.42,10.42,10.4,10.4,135872.0,8.0715,8.0715,8.0561,8.0561,135872.0
2015-12-30 12:50:00,10.4,10.41,10.39,10.4,301900.0,8.0561,8.0638,8.0483,8.0561,301900.0
2015-12-30 13:00:00,10.41,10.43,10.4,10.42,247472.0,8.0638,8.0793,8.0561,8.0715,247472.0
2015-12-30 13:10:00,10.42,10.43,10.41,10.42,217828.0,8.0715,8.0793,8.0638,8.0715,217828.0
2015-12-30 13:20:00,10.42,10.43,10.41,10.42,180788.0,8.0715,8.0793,8.0638,8.0715,180788.0
2015-12-30 13:30:00,10.42,10.44,10.42,10.43,198228.0,8.0715,8.087,8.0715,8.0793,198228.0
2015-12-30 13:40:00,10.43,10.46,10.43,10.45,306784.0,8.0793,8.1025,8.0793,8.0948,306784.0
2015-12-30 13:50:00,10.45,10.46,10.45,10.46,264572.0,8.0948,8.1025,8.0948,8.1025,264572.0
2015-12-30 14:00:00,10.46,10.47,10.46,10.47,229792.0,8.1025,8.1103,8.1025,8.1103,229792.0
2015-12-30 14:10:00,10.47,10.48,10.47,10.48,282192.0,8.1103,8.118,8.1103,8.118,282192.0
2015-12-30 14:20:00,10.47,10.49,10.47,10.47,197464.0,8.1103,8.1258,8.1103,8.1103,197464.0
2015-12-30 14:30:00,10.47,10.47,10.46,10.47,282696.0,8.1103,8.1103,8.1025,8.1103,282696.0
2015-12-30 14:40:00,10.47,10.47,10.46,10.46,201892.0,8.1103,8.1103,8.1025,8.1025,201892.0
2015-12-30 14:50:00,10.46,10.46,10.42,10.42,294644.0,8.1025,8.1025,8.0715,8.0715,294644.0
2015-12-30 15:00:00,10.42,10.43,10.42,10.42,331248.0,8.0715,8.0793,8.0715,8.0715,331248.0
2015-12-30 15:10:00,10.42,10.42,10.4,10.42,426044.0,8.0715,8.0715,8.0561,8.0715,426044.0
2015-12-30 15:20:00,10.42,10.43,10.41,10.41,257464.0,8.0715,8.0793,8.0638,8.0638,257464.0
2015-12-30 15:30:00,10.41,10.41,10.37,10.39,324032.0,8.0638,8.0638,8.0328,8.0483,324032.0
2015-12-30 15:40:00,10.38,10.4,10.38,10.4,283796.0,8.0406,8.0561,8.0406,8.0561,283796.0
2015-12-30 15:50:00,10.4,10.4,10.38,10.38,542944.0,8.0561,8.0561,8.0406,8.0406,542944.0
2015-12-31 09:30:00,10.35,10.4,10.31,10.33,125032.0,8.0173,8.0561,7.9863,8.0018,125032.0
2015-12-31 09:40:00,10.35,10.38,10.3,10.3,117044.0,8.0173,8.0406,7.9786,7.9786,117044.0
2015-12-31 09:50:00,10.3,10.3,10.27,10.28,83116.0,7.9786,7.9786,7.9554,7.9631,83116.0
2015-12-31 10:00:00,10.28,10.31,10.27,10.29,135484.0,7.9631,7.9863,7.9554,7.9708,135484.0
2015-12-31 10:10:00,10.29,10.29,10.27,10.27,75676.0,7.9708,7.9708,7.9554,7.9554,75676.0
2015-12-31 10:20:00,10.27,10.28,10.26,10.26,57600.0,7.9554,7.9631,7.9476,7.9476,57600.0
2015-12-31 10:30:00,10.26,10.26,10.23,10.24,85092.0,7.9476,7.9476,7.9244,7.9321,85092.0
2015-12-31 10:40:00,10.24,10.25,10.23,10.24,63312.0,7.9321,7.9399,7.9244,7.9321,63312.0
2015-12-31 10:50:00,10.24,10.25,10.23,10.24,85188.0,7.9321,7.9399,7.9244,7.9321,85188.0
2015-12-31 11:00:00,10.24,10.25,10.24,10.24,72004.0,7.9321,7.9399,7.9321,7.9321,72004.0
2015-12-31 11:10:00,10.24,10.25,10.23,10.24,107276.0,7.9321,7.9399,7.9244,7.9321,107276.0
2015-12-31 11:20:00,10.24,10.24,10.22,10.23,238836.0,7.9321,7.9321,7.9166,7.9244,238836.0
2015-12-31 11:30:00,10.23,10.25,10.22,10.24,88820.0,7.9244,7.9399,7.9166,7.9321,88820.0
2015-12-31 11:40:00,10.24,10.26,10.24,10.26,102052.0,7.9321,7.9476,7.9321,7.9476,102052.0
2015-12-31 11:50:00,10.26,10.26,10.24,10.26,78212.0,7.9476,7.9476,7.9321,7.9476,78212.0
2015-12-31 12:00:00,10.27,10.28,10.25,10.28,80764.0,7.9554,7.9631,7.9399,7.9631,80764.0
2015-12-31 12:10:00,10.28,10.28,10.26,10.28,67320.0,7.9631,7.9631,7.9476,7.9631,67320.0
2015-12-31 12:20:00,10.28,10.28,10.27,10.27,52012.0,7.9631,7.9631,7.9554,7.9554,52012.0
2015-12-31 12:30:00,10.27,10.28,10.26,10.27,61396.0,7.9554,7.9631,7.9476,7.9554,61396.0
2015-12-31 12:40:00,10.27,10.28,10.27,10.28,52136.0,7.9554,7.9631,7.9554,7.9631,52136.0
2015-12-31 12:50:00,10.27,10.28,10.26,10.26,41876.0,7.9554,7.9631,7.9476,7.9476,41876.0
2015-12-31 13:00:00,10.26,10.27,10.24,10.24,89140.0,7.9476,7.9554,7.9321,7.9321,89140.0
2015-12-31 13:10:00,10.24,10.26,10.24,10.25,78780.0,7.9321,7.9476,7.9321,7.9399,78780.0
2015-12-31 13:20:00,10.25,10.26,10.25,10.25,73260.0,7.9399,7.9476,7.9399,7.9399,73260.0
2015-12-31 13:30:00,10.26,10.26,10.25,10.26,68736.0,7.9476,7.9476,7.9399,7.9476,68736.0
2015-12-31 13:40:00,10.26,10.27,10.25,10.27,49356.0,7.9476,7.9554,7.9399,7.9554,49356.0
2015-12-31 13:50:00,10.26,10.28,10.26,10.27,88168.0,7.9476,7.9631,7.9476,7.9554,88168.0
2015-12-31 14:00:00,10.27,10.28,10.25,10.26,76400.0,7.9554,7.9631,7.9399,7.9476,76400.0
2015-12-31 14:10:00,10.26,10.27,10.26,10.27,81696.0,7.9476,7.9554,7.9476,7.9554,81696.0
2015-12-31 14:20:00,10.27,10.27,10.25,10.26,95796.0,7.9554,7.9554,7.9399,7.9476,95796.0
2015-12-31 14:30:00,10.26,10.28,10.25,10.27,178340.0,7.9476,7.9631,7.9399,7.9554,178340.0
2015-12-31 14:40:00,10.27,10.27,10.26,10.27,67592.0,7.9554,7.9554,7.9476,7.9554,67592.0
2015-12-31 14:50:00,10.27,10.27,10.26,10.27,97220.0,7.9554,7.9554,7.9476,7.9554,97220.0
2015-12-31 15:00:00,10.27,10.27,10.25,10.26,78628.0,7.9554,7.9554,7.9399,7.9476,78628.0
2015-12-31 15:10:00,10.26,10.26,10.24,10.26,140408.0,7.9476,7.9476,7.9321,7.9476,140408.0
2015-12-31 15:20:00,10.26,10.26,10.24,10.24,140924.0,7.9476,7.9476,7.9321,7.9321,140924.0
2015-12-31 15:30:00,10.24,10.26,10.24,10.26,153748.0,7.9321,7.9476,7.9321,7.9476,153748.0
2015-12-31 15:40:00,10.26,10.26,10.23,10.23,231512.0,7.9476,7.9476,7.9244,7.9244,231512.0
2015-12-31 15:50:00,10.23,10.24,10.2,10.2,680804.0,7.9244,7.9321,7.9011,7.9011,680804.0
2016-01-04 09:30:00,10.06,10.06,9.88,9.93,539096.0,7.7927,7.7927,7.6533,7.692,539096.0
2016-01-04 09:40:00,9.93,9.97,9.92,9.97,204072.0,7.692,7.723,7.6842,7.723,204072.0
2016-01-04 09:50:00,9.98,10.02,9.97,10.0,186756.0,7.7307,7.7617,7.723,7.7462,186756.0
2016-01-04 10:00:00,9.99,9.99,9.92,9.94,453844.0,7.7385,7.7385,7.6842,7.6997,453844.0
2016-01-04 10:10:00,9.94,9.99,9.91,9.99,323152.0,7.6997,7.7385,7.6765,7.7385,323152.0
2016-01-04 10:20:00,9.99,10.03,9.98,9.98,186524.0,7.7385,7.7694,7.7307,7.7307,186524.0
2016-01-04 10:30:00,9.98,9.99,9.95,9.96,172052.0,7.7307,7.7385,7.7075,7.7152,172052.0
2016-01-04 10:40:00,9.96,9.99,9.95,9.97,154304.0,7.7152,7.7385,7.7075,7.723,154304.0
2016-01-04 10:50:00,9.97,9.97,9.92,9.93,162856.0,7.723,7.723,7.6842,7.692,162856.0
2016-01-04 11:00:00,9.93,9.93,9.9,9.91,1620508.0,7.692,7.692,7.6687,7.6765,1620508.0
2016-01-04 11:10:00,9.91,9.93,9.9,9.91,190268.0,7.6765,7.692,7.6687,7.6765,190268.0
2016-01-04 11:20:00,9.91,9.95,9.91,9.95,172696.0,7.6765,7.7075,7.6765,7.7075,172696.0
2016-01-04 11:30:00,9.95,9.97,9.94,9.96,186556.0,7.7075,7.723,7.6997,7.7152,186556.0
2016-01-04 11:40:00,9.96,9.99,9.95,9.99,147576.0,7.7152,7.7385,7.7075,7.7385,147576.0
2016-01-04 11:50:00,9.99,9.99,9.97,9.97,176044.0,7.7385,7.7385,7.723,7.723,176044.0
2016-01-04 12:00:00,9.96,9.97,9.94,9.95,261296.0,7.7152,7.723,7.6997,7.7075,261296.0
2016-01-04 12:10:00,9.95,9.95,9.91,9.92,191328.0,7.7075,7.7075,7.6765,7.6842,191328.0
2016-01-04 12:20:00,9.91,9.92,9.9,9.92,210472.0,7.6765,7.6842,7.6687,7.6842,210472.0
2016-01-04 12:30:00,9.92,9.92,9.9,9.91,171560.0,7.6842,7.6842,7.6687,7.6765,171560.0
2016-01-04 12:40:00,9.91,9.94,9.9,9.93,201332.0,7.6765,7.6997,7.6687,7.692,201332.0
2016-01-04 12:50:00,9.93,9.95,9.92,9.94,161464.0,7.692,7.7075,7.6842,7.6997,161464.0
2016-01-04 13:00:00,9.94,9.96,9.93,9.94,185524.0,7.6997,7.7152,7.692,7.6997,185524.0
2016-01-04 13:10:00,9.94,9.99,9.94,9.98,321168.0,7.6997,7.7385,7.6997,7.7307,321168.0
2016-01-04 13:20:00,9.98,10.01,9.97,10.0,245504.0,7.7307,7.754,7.723,7.7462,245504.0
2016-01-04 13:30:00,10.0,10.03,10.0,10.03,245968.0,7.7462,7.7694,7.7462,7.7694,245968.0
2016-01-04 13:40:00,10.03,10.03,10.01,10.01,179208.0,7.7694,7.7694,7.754,7.754,179208.0
2016-01-04 13:50:00,10.01,10.03,10.01,10.02,252388.0,7.754,7.7694,7.754,7.7617,252388.0
2016-01-04 14:00:00,10.02,10.02,9.99,10.01,194032.0,7.7617,7.7617,7.7385,7.754,194032.0
2016-01-04 14:10:00,10.01,10.01,9.98,9.99,269928.0,7.754,7.754,7.7307,7.7385,269928.0
2016-01-04 14:20:00,9.99,10.01,9.99,10.0,169888.0,7.7385,7.754,7.7385,7.7462,169888.0
2016-01-04 14:30:00,10.0,10.0,9.96,9.97,209788.0,7.7462,7.7462,7.7152,7.723,209788.0
2016-01-04 14:40:00,9.97,9.99,9.97,9.99,186540.0,7.723,7.7385,7.723,7.7385,186540.0
2016-01-04 14:50:00,9.99,9.99,9.97,9.97,190016.0,7.7385,7.7385,7.723,7.723,190016.0
2016-01-04 15:00:00,9.97,9.98,9.96,9.97,277652.0,7.723,7.7307,7.7152,7.723,277652.0
2016-01-04 15:10:00,9.97,9.99,9.97,9.97,261844.0,7.723,7.7385,7.723,7.723,261844.0
2016-01-04 15:20:00,9.97,9.98,9.96,9.97,194684.0,7.723,7.7307,7.7152,7.723,194684.0
2016-01-04 15:30:00,9.97,9.99,9.97,9.99,378596.0,7.723,7.7385,7.723,7.7385,378596.0
2016-01-04 15:40:00,9.99,10.05,9.99,10.04,561360.0,7.7385,7.7849,7.7385,7.7772,561360.0
2016-01-04 15:50:00,10.05,10.05,10.03,10.05,1231264.0,7.7849,7.7849,7.7694,7.7849,1231264.0
2016-01-05 09:30:00,10.13,10.14,10.08,10.09,441852.0,7.8469,7.8547,7.8082,7.8159,441852.0
2016-01-05 09:40:00,10.1,10.1,9.98,9.98,372180.0,7.8237,7.8237,7.7307,7.7307,372180.0
2016-01-05 09:50:00,9.99,9.99,9.94,9.96,265328.0,7.7385,7.7385,7.6997,7.7152,265328.0
2016-01-05 10:00:00,9.96,9.98,9.92,9.92,204740.0,7.7152,7.7307,7.6842,7.6842,204740.0
2016-01-05 10:10:00,9.92,9.94,9.89,9.9,425296.0,7.6842,7.6997,7.661,7.6687,425296.0
2016-01-05 10:20:00,9.9,9.9,9.85,9.86,190524.0,7.6687,7.6687,7.63,7.6378,190524.0
2016-01-05 10:30:00,9.86,9.9,9.85,9.9,198092.0,7.6378,7.6687,7.63,7.6687,198092.0
2016-01-05 10:40:00,9.9,9.9,9.87,9.89,191192.0,7.6687,7.6687,7.6455,7.661,191192.0
2016-01-05 10:50:00,9.89,9.89,9.87,9.87,166008.0,7.661,7.661,7.6455,7.6455,166008.0
2016-01-05 11:00:00,9.86,9.9,9.86,9.89,300020.0,7.6378,7.6687,7.6378,7.661,300020.0
2016-01-05 11:10:00,9.89,9.9,9.88,9.88,155904.0,7.661,7.6687,7.6533,7.6533,155904.0
2016-01-05 11:20:00,9.88,9.89,9.86,9.88,168764.0,7.6533,7.661,7.6378,7.6533,168764.0
2016-01-05 11:30:00,9.88,9.89,9.87,9.87,142384.0,7.6533,7.661,7.6455,7.6455,142384.0
2016-01-05 11:40:00,9.87,9.88,9.84,9.86,178396.0,7.6455,7.6533,7.6223,7.6378,178396.0
2016-01-05 11:50:00,9.86,9.87,9.85,9.87,306692.0,7.6378,7.6455,7.63,7.6455,306692.0
2016-01-05 12:00:00,9.87,9.87,9.83,9.83,153104.0,7.6455,7.6455,7.6145,7.6145,153104.0
2016-01-05 12:10:00,9.83,9.83,9.81,9.82,232836.0,7.6145,7.6145,7.599,7.6068,232836.0
2016-01-05 12:20:00,9.81,9.84,9.81,9.83,122816.0,7.599,7.6223,7.599,7.6145,122816.0
2016-01-05 12:30:00,9.83,9.86,9.83,9.86,100244.0,7.6145,7.6378,7.6145,7.6378,100244.0
2016-01-05 12:40:00,9.86,9.86,9.83,9.85,77188.0,7.6378,7.6378,7.6145,7.63,77188.0
2016-01-05 12:50:00,9.85,9.86,9.84,9.86,106568.0,7.63,7.6378,7.6223,7.6378,106568.0
2016-01-05 13:00:00,9.86,9.87,9.85,9.86,115332.0,7.6378,7.6455,7.63,7.6378,115332.0
2016-01-05 13:10:00,9.86,9.88,9.84,9.84,79920.0,7.6378,7.6533,7.6223,7.6223,79920.0
2016-01-05 13:20:00,9.84,9.85,9.83,9.84,88780.0,7.6223,7.63,7.6145,7.6223,88780.0
2016-01-05 13:30:00,9.84,9.86,9.83,9.85,160588.0,7.6223,7.6378,7.6145,7.63,160588.0
2016-01-05 13:40:00,9.85,9.89,9.85,9.88,107084.0,7.63,7.661,7.63,7.6533,107084.0
2016-01-05 13:50:00,9.88,9.91,9.88,9.9,153064.0,7.6533,7.6765,7.6533,7.6687,153064.0
2016-01-05 14:00:00,9.9,9.91,9.89,9.91,105988.0,7.6687,7.6765,7.661,7.6765,105988.0
2016-01-05 14:10:00,9.91,9.91,9.89,9.9,908972.0,7.6765,7.6765,7.661,7.6687,908972.0
2016-01-05 14:20:00,9.9,9.92,9.9,9.91,274832.0,7.6687,7.6842,7.6687,7.6765,274832.0
2016-01-05 14:30:00,9.91,9.92,9.9,9.91,122824.0,7.6765,7.6842,7.6687,7.6765,122824.0
2016-01-05 14:40:00,9.91,9.94,9.91,9.94,612332.0,7.6765,7.6997,7.6765,7.6997,612332.0
2016-01-05 14:50:00,9.94,9.95,9.93,9.94,543824.0,7.6997,7.7075,7.692,7.6997,543824.0
2016-01-05 15:00:00,9.94,9.94,9.92,9.93,792396.0,7.6997,7.6997,7.6842,7.692,792396.0
2016-01-05 15:10:00,9.92,9.95,9.92,9.94,484816.0,7.6842,7.7075,7.6842,7.6997,484816.0
2016-01-05 15:20:00,9.94,9.94,9.92,9.92,398704.0,7.6997,7.6997,7.6842,7.6842,398704.0
2016-01-05 15:30:00,9.92,9.93,9.89,9.93,715928.0,7.6842,7.692,7.661,7.692,715928.0
2016-01-05 15:40:00,9.93,9.96,9.93,9.95,501560.0,7.692,7.7152,7.692,7.7075,501560.0
2016-01-05 15:50:00,9.95,9.96,9.93,9.94,967496.0,7.7075,7.7152,7.692,7.6997,967496.0
2016-01-06 09:30:00,9.83,10.01,9.75,9.99,588500.0,7.6145,7.754,7.5525,7.7385,588500.0
2016-01-06 09:40:00,9.98,10.02,9.96,9.99,493780.0,7.7307,7.7617,7.7152,7.7385,493780.0
2016-01-06 09:50:00,9.99,10.02,9.97,10.0,427136.0,7.7385,7.7617,7.723,7.7462,427136.0
2016-01-06 10:00:00,10.0,10.04,9.99,10.04,811572.0,7.7462,7.7772,7.7385,7.7772,811572.0
2016-01-06 10:10:00,10.04,10.05,10.02,10.04,809352.0,7.7772,7.7849,7.7617,7.7772,809352.0
2016-01-06 10:20:00,10.04,10.08,10.03,10.08,246576.0,7.7772,7.8082,7.7694,7.8082,246576.0
2016-01-06 10:30:00,10.08,10.09,10.06,10.08,1008412.0,7.8082,7.8159,7.7927,7.8082,1008412.0
2016-01-06 10:40:00,10.08,10.09,10.05,10.06,439288.0,7.8082,7.8159,7.7849,7.7927,439288.0
2016-01-06 10:50:00,10.06,10.06,10.03,10.05,570912.0,7.7927,7.7927,7.7694,7.7849,570912.0
2016-01-06 11:00:00,10.05,10.09,10.05,10.07,241616.0,7.7849,7.8159,7.7849,7.8004,241616.0
2016-01-06 11:10:00,10.07,10.07,10.03,10.03,850016.0,7.8004,7.8004,7.7694,7.7694,850016.0
2016-01-06 11:20:00,10.03,10.04,10.0,10.03,459492.0,7.7694,7.7772,7.7462,7.7694,459492.0
2016-01-06 11:30:00,10.03,10.05,10.03,10.04,122484.0,7.7694,7.7849,7.7694,7.7772,122484.0
2016-01-06 11:40:00,10.04,10.05,10.01,10.01,89180.0,7.7772,7.7849,7.754,7.754,89180.0
2016-01-06 11:50:00,10.01,10.01,9.97,9.97,200832.0,7.754,7.754,7.723,7.723,200832.0
2016-01-06 12:00:00,9.97,9.97,9.95,9.95,174676.0,7.723,7.723,7.7075,7.7075,174676.0
2016-01-06 12:10:00,9.95,9.97,9.93,9.94,201636.0,7.7075,7.723,7.692,7.6997,201636.0
2016-01-06 12:20:00,9.94,9.97,9.93,9.97,171264.0,7.6997,7.723,7.692,7.723,171264.0
2016-01-06 12:30:00,9.97,9.99,9.95,9.98,165832.0,7.723,7.7385,7.7075,7.7307,165832.0
2016-01-06 12:40:00,9.97,10.0,9.97,10.0,121436.0,7.723,7.7462,7.723,7.7462,121436.0
2016-01-06 12:50:00,10.0,10.01,9.99,9.99,177376.0,7.7462,7.754,7.7385,7.7385,177376.0
2016-01-06 13:00:00,9.99,9.99,9.98,9.98,95820.0,7.7385,7.7385,7.7307,7.7307,95820.0
2016-01-06 13:10:00,9.98,9.99,9.97,9.97,71820.0,7.7307,7.7385,7.723,7.723,71820.0
2016-01-06 13:20:00,9.97,9.99,9.96,9.98,130276.0,7.723,7.7385,7.7152,7.7307,130276.0
2016-01-06 13:30:00,9.98,9.99,9.97,9.97,162788.0,7.7307,7.7385,7.723,7.723,162788.0
2016-01-06 13:40:00,9.97,9.97,9.95,9.95,106576.0,7.723,7.723,7.7075,7.7075,106576.0
2016-01-06 13:50:00,9.95,9.97,9.94,9.95,124880.0,7.7075,7.723,7.6997,7.7075,124880.0
2016-01-06 14:00:00,9.95,9.98,9.94,9.97,487768.0,7.7075,7.7307,7.6997,7.723,487768.0
2016-01-06 14:10:00,9.98,9.99,9.96,9.99,159728.0,7.7307,7.7385,7.7152,7.7385,159728.0
2016-01-06 14:20:00,9.99,9.99,9.96,9.96,107536.0,7.7385,7.7385,7.7152,7.7152,107536.0
2016-01-06 14:30:00,9.97,9.97,9.94,9.94,157224.0,7.723,7.723,7.6997,7.6997,157224.0
2016-01-06 14:40:00,9.95,9.95,9.9,9.9,265396.0,7.7075,7.7075,7.6687,7.6687,265396.0
2016-01-06 14:50:00,9.9,9.92,9.89,9.92,242196.0,7.6687,7.6842,7.661,7.6842,242196.0
2016-01-06 15:00:00,9.92,9.93,9.91,9.93,236728.0,7.6842,7.692,7.6765,7.692,236728.0
2016-01-06 15:10:00,9.93,9.95,9.93,9.95,249212.0,7.692,7.7075,7.692,7.7075,249212.0
2016-01-06 15:20:00,9.95,9.97,9.93,9.97,230772.0,7.7075,7.723,7.692,7.723,230772.0
2016-01-06 15:30:00,9.97,9.99,9.96,9.98,250172.0,7.723,7.7385,7.7152,7.7307,250172.0
2016-01-06 15:40:00,9.98,9.99,9.96,9.97,343084.0,7.7307,7.7385,7.7152,7.723,343084.0
2016-01-06 15:50:00,9.97,9.97,9.94,9.97,893920.0,7.723,7.723,7.6997,7.723,893920.0
2016-01-07 09:30:00,9.8,9.81,9.73,9.8,276788.0,7.5913,7.599,7.5371,7.5913,276788.0
2016-01-07 09:40:00,9.8,9.86,9.8,9.85,488180.0,7.5913,7.6378,7.5913,7.63,488180.0
2016-01-07 09:50:00,9.85,9.85,9.82,9.83,150080.0,7.63,7.63,7.6068,7.6145,150080.0
2016-01-07 10:00:00,9.83,9.84,9.8,9.81,195268.0,7.6145,7.6223,7.5913,7.599,195268.0
2016-01-07 10:10:00,9.81,9.84,9.79,9.84,191304.0,7.599,7.6223,7.5835,7.6223,191304.0
2016-01-07 10:20:00,9.83,9.85,9.81,9.84,363472.0,7.6145,7.63,7.599,7.6223,363472.0
2016-01-07 10:30:00,9.84,9.88,9.84,9.87,177372.0,7.6223,7.6533,7.6223,7.6455,177372.0
2016-01-07 10:40:00,9.88,9.88,9.85,9.87,151708.0,7.6533,7.6533,7.63,7.6455,151708.0
2016-01-07 10:50:00,9.87,9.9,9.85,9.9,190228.0,7.6455,7.6687,7.63,7.6687,190228.0
2016-01-07 11:00:00,9.89,9.9,9.87,9.88,151976.0,7.661,7.6687,7.6455,7.6533,151976.0
2016-01-07 11:10:00,9.88,9.88,9.83,9.84,214152.0,7.6533,7.6533,7.6145,7.6223,214152.0
2016-01-07 11:20:00,9.84,9.85,9.82,9.83,238448.0,7.6223,7.63,7.6068,7.6145,238448.0
2016-01-07 11:30:00,9.84,9.85,9.82,9.84,199168.0,7.6223,7.63,7.6068,7.6223,199168.0
2016-01-07 11:40:00,9.84,9.84,9.78,9.79,237176.0,7.6223,7.6223,7.5758,7.5835,237176.0
2016-01-07 11:50:00,9.79,9.8,9.78,9.78,80120.0,7.5835,7.5913,7.5758,7.5758,80120.0
2016-01-07 12:00:00,9.78,9.8,9.78,9.79,81096.0,7.5758,7.5913,7.5758,7.5835,81096.0
2016-01-07 12:10:00,9.79,9.84,9.79,9.83,347100.0,7.5835,7.6223,7.5835,7.6145,347100.0
2016-01-07 12:20:00,9.83,9.83,9.8,9.81,289672.0,7.6145,7.6145,7.5913,7.599,289672.0
2016-01-07 12:30:00,9.81,9.82,9.79,9.8,324816.0,7.599,7.6068,7.5835,7.5913,324816.0
2016-01-07 12:40:00,9.8,9.82,9.8,9.81,310688.0,7.5913,7.6068,7.5913,7.599,310688.0
2016-01-07 12:50:00,9.81,9.81,9.76,9.77,200096.0,7.599,7.599,7.5603,7.568,200096.0
2016-01-07 13:00:00,9.77,9.77,9.71,9.71,117408.0,7.568,7.568,7.5216,7.5216,117408.0
2016-01-07 13:10:00,9.72,9.72,9.69,9.7,153752.0,7.5293,7.5293,7.5061,7.5138,153752.0
2016-01-07 13:20:00,9.7,9.72,9.68,9.7,159748.0,7.5138,7.5293,7.4983,7.5138,159748.0
2016-01-07 13:30:00,9.7,9.7,9.66,9.68,122044.0,7.5138,7.5138,7.4828,7.4983,122044.0
2016-01-07 13:40:00,9.68,9.7,9.67,9.69,109724.0,7.4983,7.5138,7.4906,7.5061,109724.0
2016-01-07 13:50:00,9.69,9.71,9.69,9.71,148500.0,7.5061,7.5216,7.5061,7.5216,148500.0
2016-01-07 14:00:00,9.71,9.72,9.71,9.71,177888.0,7.5216,7.5293,7.5216,7.5216,177888.0
2016-01-07 14:10:00,9.71,9.72,9.7,9.71,180244.0,7.5216,7.5293,7.5138,7.5216,180244.0
2016-01-07 14:20:00,9.71,9.72,9.7,9.7,149784.0,7.5216,7.5293,7.5138,7.5138,149784.0
2016-01-07 14:30:00,9.7,9.74,9.7,9.73,196180.0,7.5138,7.5448,7.5138,7.5371,196180.0
2016-01-07 14:40:00,9.74,9.76,9.73,9.75,200244.0,7.5448,7.5603,7.5371,7.5525,200244.0
2016-01-07 14:50:00,9.76,9.76,9.72,9.73,169836.0,7.5603,7.5603,7.5293,7.5371,169836.0
2016-01-07 15:00:00,9.72,9.74,9.71,9.74,152336.0,7.5293,7.5448,7.5216,7.5448,152336.0
2016-01-07 15:10:00,9.74,9.75,9.72,9.73,208140.0,7.5448,7.5525,7.5293,7.5371,208140.0
2016-01-07 15:20:00,9.73,9.73,9.7,9.71,183284.0,7.5371,7.5371,7.5138,7.5216,183284.0
2016-01-07 15:30:00,9.71,9.77,9.71,9.77,464316.0,7.5216,7.568,7.5216,7.568,464316.0
2016-01-07 15:40:00,9.77,9.77,9.74,9.76,301348.0,7.568,7.568,7.5448,7.5603,301348.0
2016-01-07 15:50:00,9.76,9.77,9.73,9.76,1969232.0,7.5603,7.568,7.5371,7.5603,1969232.0
2016-01-08 09:30:00,9.82,9.9,9.77,9.79,670632.0,7.6068,7.6687,7.568,7.5835,670632.0
2016-01-08 09:40:00,9.79,9.8,9.73,9.76,196304.0,7.5835,7.5913,7.5371,7.5603,196304.0
2016-01-08 09:50:00,9.76,9.78,9.74,9.76,114336.0,7.5603,7.5758,7.5448,7.5603,114336.0
2016-01-08 10:00:00,9.77,9.77,9.72,9.73,232004.0,7.568,7.568,7.5293,7.5371,232004.0
2016-01-08 10:10:00,9.73,9.75,9.71,9.73,150604.0,7.5371,7.5525,7.5216,7.5371,150604.0
2016-01-08 10:20:00,9.73,9.77,9.72,9.74,147636.0,7.5371,7.568,7.5293,7.5448,147636.0
2016-01-08 10:30:00,9.74,9.76,9.74,9.74,114524.0,7.5448,7.5603,7.5448,7.5448,114524.0
2016-01-08 10:40:00,9.74,9.77,9.73,9.77,127532.0,7.5448,7.568,7.5371,7.568,127532.0
2016-01-08 10:50:00,9.77,9.77,9.73,9.75,82676.0,7.568,7.568,7.5371,7.5525,82676.0
2016-01-08 11:00:00,9.75,9.77,9.74,9.74,126732.0,7.5525,7.568,7.5448,7.5448,126732.0
2016-01-08 11:10:00,9.74,9.75,9.74,9.74,89032.0,7.5448,7.5525,7.5448,7.5448,89032.0
2016-01-08 11:20:00,9.74,9.77,9.73,9.74,108232.0,7.5448,7.568,7.5371,7.5448,108232.0
2016-01-08 11:30:00,9.74,9.75,9.71,9.75,277816.0,7.5448,7.5525,7.5216,7.5525,277816.0
2016-01-08 11:40:00,9.75,9.78,9.74,9.78,205836.0,7.5525,7.5758,7.5448,7.5758,205836.0
2016-01-08 11:50:00,9.78,9.81,9.77,9.79,181548.0,7.5758,7.599,7.568,7.5835,181548.0
2016-01-08 12:00:00,9.79,9.81,9.78,9.81,182184.0,7.5835,7.599,7.5758,7.599,182184.0
2016-01-08 12:10:00,9.81,9.83,9.8,9.83,112660.0,7.599,7.6145,7.5913,7.6145,112660.0
2016-01-08 12:20:00,9.83,9.87,9.82,9.86,264612.0,7.6145,7.6455,7.6068,7.6378,264612.0
2016-01-08 12:30:00,9.86,9.86,9.81,9.83,348636.0,7.6378,7.6378,7.599,7.6145,348636.0
2016-01-08 12:40:00,9.83,9.85,9.83,9.84,165940.0,7.6145,7.63,7.6145,7.6223,165940.0
2016-01-08 12:50:00,9.84,9.84,9.81,9.82,121576.0,7.6223,7.6223,7.599,7.6068,121576.0
2016-01-08 13:00:00,9.82,9.84,9.81,9.82,145600.0,7.6068,7.6223,7.599,7.6068,145600.0
2016-01-08 13:10:00,9.82,9.82,9.8,9.82,103312.0,7.6068,7.6068,7.5913,7.6068,103312.0
2016-01-08 13:20:00,9.82,9.83,9.79,9.79,206108.0,7.6068,7.6145,7.5835,7.5835,206108.0
2016-01-08 13:30:00,9.79,9.81,9.79,9.79,192532.0,7.5835,7.599,7.5835,7.5835,192532.0
2016-01-08 13:40:00,9.79,9.8,9.77,9.77,185636.0,7.5835,7.5913,7.568,7.568,185636.0
2016-01-08 13:50:00,9.78,9.79,9.77,9.78,332976.0,7.5758,7.5835,7.568,7.5758,332976.0
2016-01-08 14:00:00,9.78,9.8,9.78,9.78,298536.0,7.5758,7.5913,7.5758,7.5758,298536.0
2016-01-08 14:10:00,9.78,9.78,9.76,9.78,218624.0,7.5758,7.5758,7.5603,7.5758,218624.0
2016-01-08 14:20:00,9.78,9.78,9.74,9.75,190240.0,7.5758,7.5758,7.5448,7.5525,190240.0
2016-01-08 14:30:00,9.75,9.77,9.74,9.76,166500.0,7.5525,7.568,7.5448,7.5603,166500.0
2016-01-08 14:40:00,9.76,9.78,9.75,9.77,151868.0,7.5603,7.5758,7.5525,7.568,151868.0
2016-01-08 14:50:00,9.78,9.78,9.74,9.74,153560.0,7.5758,7.5758,7.5448,7.5448,153560.0
2016-01-08 15:00:00,9.75,9.76,9.74,9.75,243164.0,7.5525,7.5603,7.5448,7.5525,243164.0
2016-01-08 15:10:00,9.75,9.77,9.74,9.74,234360.0,7.5525,7.568,7.5448,7.5448,234360.0
2016-01-08 15:20:00,9.74,9.76,9.73,9.74,330572.0,7.5448,7.5603,7.5371,7.5448,330572.0
2016-01-08 15:30:00,9.74,9.74,9.7,9.71,290536.0,7.5448,7.5448,7.5138,7.5216,290536.0
2016-01-08 15:40:00,9.71,9.72,9.68,9.69,602256.0,7.5216,7.5293,7.4983,7.5061,602256.0
2016-01-08 15:50:00,9.68,9.7,9.67,9.7,1493068.0,7.4983,7.5138,7.4906,7.5138,1493068.0
2016-01-11 09:30:00,9.76,9.78,9.68,9.7,837464.0,7.5603,7.5758,7.4983,7.5138,837464.0
2016-01-11 09:40:00,9.7,9.72,9.66,9.7,262968.0,7.5138,7.5293,7.4828,7.5138,262968.0
2016-01-11 09:50:00,9.7,9.71,9.68,9.71,620076.0,7.5138,7.5216,7.4983,7.5216,620076.0
2016-01-11 10:00:00,9.7,9.71,9.69,9.7,256212.0,7.5138,7.5216,7.5061,7.5138,256212.0
2016-01-11 10:10:00,9.7,9.7,9.68,9.69,301328.0,7.5138,7.5138,7.4983,7.5061,301328.0
2016-01-11 10:20:00,9.69,9.74,9.69,9.72,203272.0,7.5061,7.5448,7.5061,7.5293,203272.0
2016-01-11 10:30:00,9.72,9.74,9.71,9.71,211216.0,7.5293,7.5448,7.5216,7.5216,211216.0
2016-01-11 10:40:00,9.71,9.74,9.71,9.71,254384.0,7.5216,7.5448,7.5216,7.5216,254384.0
2016-01-11 10:50:00,9.71,9.72,9.69,9.7,321436.0,7.5216,7.5293,7.5061,7.5138,321436.0
2016-01-11 11:00:00,9.7,9.72,9.68,9.68,350680.0,7.5138,7.5293,7.4983,7.4983,350680.0
2016-01-11 11:10:00,9.69,9.72,9.69,9.71,230376.0,7.5061,7.5293,7.5061,7.5216,230376.0
2016-01-11 11:20:00,9.71,9.72,9.69,9.71,300180.0,7.5216,7.5293,7.5061,7.5216,300180.0
2016-01-11 11:30:00,9.71,9.72,9.7,9.7,327216.0,7.5216,7.5293,7.5138,7.5138,327216.0
2016-01-11 11:40:00,9.71,9.72,9.7,9.71,189236.0,7.5216,7.5293,7.5138,7.5216,189236.0
2016-01-11 11:50:00,9.71,9.74,9.71,9.74,327040.0,7.5216,7.5448,7.5216,7.5448,327040.0
2016-01-11 12:00:00,9.74,9.74,9.71,9.71,221384.0,7.5448,7.5448,7.5216,7.5216,221384.0
2016-01-11 12:10:00,9.71,9.72,9.7,9.71,171408.0,7.5216,7.5293,7.5138,7.5216,171408.0
2016-01-11 12:20:00,9.71,9.72,9.7,9.72,125936.0,7.5216,7.5293,7.5138,7.5293,125936.0
2016-01-11 12:30:00,9.72,9.76,9.72,9.75,399096.0,7.5293,7.5603,7.5293,7.5525,399096.0
2016-01-11 12:40:00,9.75,9.75,9.72,9.72,268104.0,7.5525,7.5525,7.5293,7.5293,268104.0
2016-01-11 12:50:00,9.72,9.73,9.7,9.71,167552.0,7.5293,7.5371,7.5138,7.5216,167552.0
2016-01-11 13:00:00,9.72,9.72,9.7,9.7,458468.0,7.5293,7.5293,7.5138,7.5138,458468.0
2016-01-11 13:10:00,9.7,9.71,9.68,9.7,207276.0,7.5138,7.5216,7.4983,7.5138,207276.0
2016-01-11 13:20:00,9.7,9.7,9.69,9.69,182984.0,7.5138,7.5138,7.5061,7.5061,182984.0
2016-01-11 13:30:00,9.69,9.69,9.66,9.68,152784.0,7.5061,7.5061,7.4828,7.4983,152784.0
2016-01-11 13:40:00,9.68,9.68,9.64,9.64,396500.0,7.4983,7.4983,7.4673,7.4673,396500.0
2016-01-11 13:50:00,9.64,9.64,9.63,9.64,211236.0,7.4673,7.4673,7.4596,7.4673,211236.0
2016-01-11 14:00:00,9.64,9.67,9.64,9.65,306740.0,7.4673,7.4906,7.4673,7.4751,306740.0
2016-01-11 14:10:00,9.66,9.7,9.65,9.7,516604.0,7.4828,7.5138,7.4751,7.5138,516604.0
2016-01-11 14:20:00,9.7,9.71,9.68,9.7,752712.0,7.5138,7.5216,7.4983,7.5138,752712.0
2016-01-11 14:30:00,9.7,9.71,9.68,9.7,186584.0,7.5138,7.5216,7.4983,7.5138,186584.0
2016-01-11 14:40:00,9.7,9.72,9.7,9.71,278796.0,7.5138,7.5293,7.5138,7.5216,278796.0
2016-01-11 14:50:00,9.71,9.71,9.68,9.68,321384.0,7.5216,7.5216,7.4983,7.4983,321384.0
2016-01-11 15:00:00,9.69,9.7,9.67,9.67,330476.0,7.5061,7.5138,7.4906,7.4906,330476.0
2016-01-11 15:10:00,9.67,9.67,9.65,9.66,351244.0,7.4906,7.4906,7.4751,7.4828,351244.0
2016-01-11 15:20:00,9.66,9.72,9.65,9.71,768284.0,7.4828,7.5293,7.4751,7.5216,768284.0
2016-01-11 15:30:00,9.71,9.76,9.71,9.74,854720.0,7.5216,7.5603,7.5216,7.5448,854720.0
2016-01-11 15:40:00,9.74,9.76,9.72,9.73,1550192.0,7.5448,7.5603,7.5293,7.5371,1550192.0
2016-01-11 15:50:00,9.73,9.75,9.72,9.72,1241356.0,7.5371,7.5525,7.5293,7.5293,1241356.0
2016-01-12 09:30:00,9.77,9.83,9.74,9.82,243232.0,7.568,7.6145,7.5448,7.6068,243232.0
2016-01-12 09:40:00,9.82,9.88,9.82,9.87,152040.0,7.6068,7.6533,7.6068,7.6455,152040.0
2016-01-12 09:50:00,9.87,9.88,9.84,9.84,323352.0,7.6455,7.6533,7.6223,7.6223,323352.0
2016-01-12 10:00:00,9.85,9.86,9.8,9.81,76932.0,7.63,7.6378,7.5913,7.599,76932.0
2016-01-12 10:10:00,9.81,9.82,9.75,9.76,268596.0,7.599,7.6068,7.5525,7.5603,268596.0
2016-01-12 10:20:00,9.76,9.77,9.75,9.76,199132.0,7.5603,7.568,7.5525,7.5603,199132.0
2016-01-12 10:30:00,9.75,9.79,9.74,9.75,361680.0,7.5525,7.5835,7.5448,7.5525,361680.0
2016-01-12 10:40:00,9.76,9.79,9.75,9.77,322588.0,7.5603,7.5835,7.5525,7.568,322588.0
2016-01-12 10:50:00,9.77,9.81,9.76,9.8,279484.0,7.568,7.599,7.5603,7.5913,279484.0
2016-01-12 11:00:00,9.8,9.81,9.76,9.76,189408.0,7.5913,7.599,7.5603,7.5603,189408.0
2016-01-12 11:10:00,9.76,9.76,9.73,9.74,151944.0,7.5603,7.5603,7.5371,7.5448,151944.0
2016-01-12 11:20:00,9.74,9.75,9.71,9.72,96232.0,7.5448,7.5525,7.5216,7.5293,96232.0
2016-01-12 11:30:00,9.72,9.73,9.71,9.72,280744.0,7.5293,7.5371,7.5216,7.5293,280744.0
2016-01-12 11:40:00,9.72,9.79,9.72,9.79,179936.0,7.5293,7.5835,7.5293,7.5835,179936.0
2016-01-12 11:50:00,9.78,9.81,9.78,9.81,220232.0,7.5758,7.599,7.5758,7.599,220232.0
2016-01-12 12:00:00,9.81,9.82,9.79,9.8,373916.0,7.599,7.6068,7.5835,7.5913,373916.0
2016-01-12 12:10:00,9.8,9.8,9.77,9.77,99632.0,7.5913,7.5913,7.568,7.568,99632.0
2016-01-12 12:20:00,9.77,9.78,9.76,9.77,240068.0,7.568,7.5758,7.5603,7.568,240068.0
2016-01-12 12:30:00,9.76,9.77,9.73,9.74,190640.0,7.5603,7.568,7.5371,7.5448,190640.0
2016-01-12 12:40:00,9.74,9.76,9.72,9.76,176076.0,7.5448,7.5603,7.5293,7.5603,176076.0
2016-01-12 12:50:00,9.76,9.79,9.75,9.77,164852.0,7.5603,7.5835,7.5525,7.568,164852.0
2016-01-12 13:00:00,9.77,9.78,9.75,9.76,167008.0,7.568,7.5758,7.5525,7.5603,167008.0
2016-01-12 13:10:00,9.76,9.78,9.75,9.77,144488.0,7.5603,7.5758,7.5525,7.568,144488.0
2016-01-12 13:20:00,9.77,9.77,9.75,9.76,162040.0,7.568,7.568,7.5525,7.5603,162040.0
2016-01-12 13:30:00,9.75,9.77,9.74,9.76,183648.0,7.5525,7.568,7.5448,7.5603,183648.0
2016-01-12 13:40:00,9.76,9.77,9.75,9.77,96332.0,7.5603,7.568,7.5525,7.568,96332.0
2016-01-12 13:50:00,9.77,9.79,9.75,9.76,367808.0,7.568,7.5835,7.5525,7.5603,367808.0
2016-01-12 14:00:00,9.76,9.76,9.73,9.76,367232.0,7.5603,7.5603,7.5371,7.5603,367232.0
2016-01-12 14:10:00,9.76,9.78,9.75,9.76,365944.0,7.5603,7.5758,7.5525,7.5603,365944.0
2016-01-12 14:20:00,9.76,9.78,9.75,9.77,227152.0,7.5603,7.5758,7.5525,7.568,227152.0
2016-01-12 14:30:00,9.77,9.81,9.77,9.81,179616.0,7.568,7.599,7.568,7.599,179616.0
2016-01-12 14:40:00,9.81,9.81,9.78,9.79,113544.0,7.599,7.599,7.5758,7.5835,113544.0
2016-01-12 14:50:00,9.78,9.83,9.78,9.83,93600.0,7.5758,7.6145,7.5758,7.6145,93600.0
2016-01-12 15:00:00,9.83,9.83,9.79,9.8,215932.0,7.6145,7.6145,7.5835,7.5913,215932.0
2016-01-12 15:10:00,9.8,9.85,9.8,9.85,241928.0,7.5913,7.63,7.5913,7.63,241928.0
2016-01-12 15:20:00,9.85,9.88,9.84,9.87,385096.0,7.63,7.6533,7.6223,7.6455,385096.0
2016-01-12 15:30:00,9.87,9.87,9.84,9.84,358364.0,7.6455,7.6455,7.6223,7.6223,358364.0
2016-01-12 15:40:00,9.84,9.88,9.83,9.88,513508.0,7.6223,7.6533,7.6145,7.6533,513508.0
2016-01-12 15:50:00,9.87,9.88,9.86,9.86,1734084.0,7.6455,7.6533,7.6378,7.6378,1734084.0
2016-01-13 09:30:00,9.88,9.94,9.87,9.93,263524.0,7.6533,7.6997,7.6455,7.692,263524.0
2016-01-13 09:40:00,9.93,9.94,9.87,9.9,282680.0,7.692,7.6997,7.6455,7.6687,282680.0
2016-01-13 09:50:00,9.9,9.94,9.9,9.92,210376.0,7.6687,7.6997,7.6687,7.6842,210376.0
2016-01-13 10:00:00,9.92,9.94,9.87,9.89,232824.0,7.6842,7.6997,7.6455,7.661,232824.0
2016-01-13 10:10:00,9.89,9.92,9.88,9.88,501288.0,7.661,7.6842,7.6533,7.6533,501288.0
2016-01-13 10:20:00,9.87,9.89,9.87,9.88,80784.0,7.6455,7.661,7.6455,7.6533,80784.0
2016-01-13 10:30:00,9.88,9.89,9.82,9.83,167844.0,7.6533,7.661,7.6068,7.6145,167844.0
2016-01-13 10:40:00,9.82,9.88,9.82,9.88,128720.0,7.6068,7.6533,7.6068,7.6533,128720.0
2016-01-13 10:50:00,9.88,9.89,9.87,9.88,196620.0,7.6533,7.661,7.6455,7.6533,196620.0
2016-01-13 11:00:00,9.88,9.88,9.8,9.8,317912.0,7.6533,7.6533,7.5913,7.5913,317912.0
2016-01-13 11:10:00,9.8,9.85,9.79,9.85,187560.0,7.5913,7.63,7.5835,7.63,187560.0
2016-01-13 11:20:00,9.85,9.86,9.81,9.82,102972.0,7.63,7.6378,7.599,7.6068,102972.0
2016-01-13 11:30:00,9.82,9.86,9.82,9.84,175728.0,7.6068,7.6378,7.6068,7.6223,175728.0
2016-01-13 11:40:00,9.84,9.84,9.8,9.81,75268.0,7.6223,7.6223,7.5913,7.599,75268.0
2016-01-13 11:50:00,9.81,9.81,9.79,9.81,276724.0,7.599,7.599,7.5835,7.599,276724.0
2016-01-13 12:00:00,9.81,9.82,9.79,9.81,499268.0,7.599,7.6068,7.5835,7.599,499268.0
2016-01-13 12:10:00,9.81,9.83,9.8,9.81,206192.0,7.599,7.6145,7.5913,7.599,206192.0
2016-01-13 12:20:00,9.81,9.84,9.81,9.83,281856.0,7.599,7.6223,7.599,7.6145,281856.0
2016-01-13 12:30:00,9.83,9.84,9.81,9.81,634876.0,7.6145,7.6223,7.599,7.599,634876.0
2016-01-13 12:40:00,9.81,9.82,9.81,9.81,246720.0,7.599,7.6068,7.599,7.599,246720.0
2016-01-13 12:50:00,9.81,9.81,9.77,9.79,339884.0,7.599,7.599,7.568,7.5835,339884.0
2016-01-13 13:00:00,9.79,9.79,9.78,9.79,247320.0,7.5835,7.5835,7.5758,7.5835,247320.0
2016-01-13 13:10:00,9.79,9.81,9.79,9.8,469104.0,7.5835,7.599,7.5835,7.5913,469104.0
2016-01-13 13:20:00,9.8,9.81,9.79,9.79,306784.0,7.5913,7.599,7.5835,7.5835,306784.0
2016-01-13 13:30:00,9.79,9.8,9.77,9.78,319948.0,7.5835,7.5913,7.568,7.5758,319948.0
2016-01-13 13:40:00,9.77,9.79,9.76,9.77,764380.0,7.568,7.5835,7.5603,7.568,764380.0
2016-01-13 13:50:00,9.77,9.79,9.75,9.75,583860.0,7.568,7.5835,7.5525,7.5525,583860.0
2016-01-13 14:00:00,9.75,9.77,9.74,9.76,478772.0,7.5525,7.568,7.5448,7.5603,478772.0
2016-01-13 14:10:00,9.76,9.78,9.74,9.74,440188.0,7.5603,7.5758,7.5448,7.5448,440188.0
2016-01-13 14:20:00,9.74,9.76,9.72,9.75,473128.0,7.5448,7.5603,7.5293,7.5525,473128.0
2016-01-13 14:30:00,9.75,9.75,9.71,9.73,425424.0,7.5525,7.5525,7.5216,7.5371,425424.0
2016-01-13 14:40:00,9.73,9.73,9.67,9.69,648284.0,7.5371,7.5371,7.4906,7.5061,648284.0
2016-01-13 14:50:00,9.69,9.72,9.69,9.72,423508.0,7.5061,7.5293,7.5061,7.5293,423508.0
2016-01-13 15:00:00,9.72,9.75,9.71,9.74,497456.0,7.5293,7.5525,7.5216,7.5448,497456.0
2016-01-13 15:10:00,9.74,9.76,9.72,9.74,585972.0,7.5448,7.5603,7.5293,7.5448,585972.0
2016-01-13 15:20:00,9.74,9.75,9.72,9.74,554640.0,7.5448,7.5525,7.5293,7.5448,554640.0
2016-01-13 15:30:00,9.74,9.75,9.71,9.73,538468.0,7.5448,7.5525,7.5216,7.5371,538468.0
2016-01-13 15:40:00,9.73,9.74,9.69,9.69,617500.0,7.5371,7.5448,7.5061,7.5061,617500.0
2016-01-13 15:50:00,9.69,9.71,9.66,9.7,1642864.0,7.5061,7.5216,7.4828,7.5138,1642864.0
2016-01-14 09:30:00,9.75,9.86,9.69,9.7,450616.0,7.5525,7.6378,7.5061,7.5138,450616.0
2016-01-14 09:40:00,9.71,9.72,9.65,9.67,301900.0,7.5216,7.5293,7.4751,7.4906,301900.0
2016-01-14 09:50:00,9.67,9.67,9.5,9.51,614768.0,7.4906,7.4906,7.3589,7.3666,614768.0
2016-01-14 10:00:00,9.51,9.58,9.51,9.58,644064.0,7.3666,7.4209,7.3666,7.4209,644064.0
2016-01-14 10:10:00,9.58,9.61,9.57,9.6,443184.0,7.4209,7.4441,7.4131,7.4364,443184.0
2016-01-14 10:20:00,9.6,9.63,9.59,9.63,754048.0,7.4364,7.4596,7.4286,7.4596,754048.0
2016-01-14 10:30:00,9.63,9.7,9.62,9.68,386064.0,7.4596,7.5138,7.4518,7.4983,386064.0
2016-01-14 10:40:00,9.68,9.72,9.68,9.72,353628.0,7.4983,7.5293,7.4983,7.5293,353628.0
2016-01-14 10:50:00,9.72,9.74,9.71,9.71,326616.0,7.5293,7.5448,7.5216,7.5216,326616.0
2016-01-14 11:00:00,9.71,9.73,9.65,9.66,492620.0,7.5216,7.5371,7.4751,7.4828,492620.0
2016-01-14 11:10:00,9.66,9.7,9.65,9.66,458660.0,7.4828,7.5138,7.4751,7.4828,458660.0
2016-01-14 11:20:00,9.66,9.68,9.65,9.67,384160.0,7.4828,7.4983,7.4751,7.4906,384160.0
2016-01-14 11:30:00,9.68,9.68,9.61,9.63,265316.0,7.4983,7.4983,7.4441,7.4596,265316.0
2016-01-14 11:40:00,9.64,9.72,9.63,9.71,238668.0,7.4673,7.5293,7.4596,7.5216,238668.0
2016-01-14 11:50:00,9.71,9.72,9.69,9.69,193012.0,7.5216,7.5293,7.5061,7.5061,193012.0
2016-01-14 12:00:00,9.69,9.73,9.69,9.72,694596.0,7.5061,7.5371,7.5061,7.5293,694596.0
2016-01-14 12:10:00,9.72,9.74,9.72,9.74,233220.0,7.5293,7.5448,7.5293,7.5448,233220.0
2016-01-14 12:20:00,9.74,9.77,9.74,9.75,265140.0,7.5448,7.568,7.5448,7.5525,265140.0
2016-01-14 12:30:00,9.75,9.77,9.75,9.75,313008.0,7.5525,7.568,7.5525,7.5525,313008.0
2016-01-14 12:40:00,9.75,9.78,9.75,9.77,481572.0,7.5525,7.5758,7.5525,7.568,481572.0
2016-01-14 12:50:00,9.77,9.79,9.77,9.77,340124.0,7.568,7.5835,7.568,7.568,340124.0
2016-01-14 13:00:00,9.77,9.78,9.75,9.75,443536.0,7.568,7.5758,7.5525,7.5525,443536.0
2016-01-14 13:10:00,9.75,9.77,9.75,9.77,212256.0,7.5525,7.568,7.5525,7.568,212256.0
2016-01-14 13:20:00,9.77,9.81,9.77,9.81,238796.0,7.568,7.599,7.568,7.599,238796.0
2016-01-14 13:30:00,9.81,9.82,9.76,9.77,849300.0,7.599,7.6068,7.5603,7.568,849300.0
2016-01-14 13:40:00,9.77,9.77,9.72,9.73,415188.0,7.568,7.568,7.5293,7.5371,415188.0
2016-01-14 13:50:00,9.73,9.74,9.72,9.73,234092.0,7.5371,7.5448,7.5293,7.5371,234092.0
2016-01-14 14:00:00,9.73,9.74,9.7,9.71,389768.0,7.5371,7.5448,7.5138,7.5216,389768.0
2016-01-14 14:10:00,9.71,9.73,9.69,9.7,303152.0,7.5216,7.5371,7.5061,7.5138,303152.0
2016-01-14 14:20:00,9.7,9.72,9.68,9.71,329544.0,7.5138,7.5293,7.4983,7.5216,329544.0
2016-01-14 14:30:00,9.71,9.75,9.71,9.74,628632.0,7.5216,7.5525,7.5216,7.5448,628632.0
2016-01-14 14:40:00,9.74,9.79,9.74,9.79,414748.0,7.5448,7.5835,7.5448,7.5835,414748.0
2016-01-14 14:50:00,9.79,9.82,9.79,9.81,313884.0,7.5835,7.6068,7.5835,7.599,313884.0
2016-01-14 15:00:00,9.81,9.82,9.8,9.81,604020.0,7.599,7.6068,7.5913,7.599,604020.0
2016-01-14 15:10:00,9.81,9.86,9.81,9.86,960156.0,7.599,7.6378,7.599,7.6378,960156.0
2016-01-14 15:20:00,9.86,9.89,9.85,9.86,898888.0,7.6378,7.661,7.63,7.6378,898888.0
2016-01-14 15:30:00,9.86,9.86,9.81,9.81,1330660.0,7.6378,7.6378,7.599,7.599,1330660.0
2016-01-14 15:40:00,9.81,9.86,9.79,9.81,1196232.0,7.599,7.6378,7.5835,7.599,1196232.0
2016-01-14 15:50:00,9.81,9.83,9.79,9.81,2058976.0,7.599,7.6145,7.5835,7.599,2058976.0
2016-01-15 09:30:00,8.79,9.22,8.78,9.15,3390724.0,6.8089,7.142,6.8012,7.0878,3390724.0
2016-01-15 09:40:00,9.14,9.31,9.14,9.3,2027908.0,7.08,7.2117,7.08,7.204,2027908.0
2016-01-15 09:50:00,9.3,9.33,9.25,9.3,1664700.0,7.204,7.2272,7.1652,7.204,1664700.0
2016-01-15 10:00:00,9.3,9.68,9.17,9.47,3017708.0,7.204,7.4983,7.1033,7.3357,3017708.0
2016-01-15 10:10:00,9.47,9.67,9.44,9.58,2561928.0,7.3357,7.4906,7.3124,7.4209,2561928.0
2016-01-15 10:20:00,9.58,9.61,9.51,9.57,1683484.0,7.4209,7.4441,7.3666,7.4131,1683484.0
2016-01-15 10:30:00,9.57,9.67,9.55,9.63,1019524.0,7.4131,7.4906,7.3976,7.4596,1019524.0
2016-01-15 10:40:00,9.63,9.63,9.39,9.4,1557468.0,7.4596,7.4596,7.2737,7.2814,1557468.0
2016-01-15 10:50:00,9.4,9.41,9.28,9.28,1286232.0,7.2814,7.2892,7.1885,7.1885,1286232.0
2016-01-15 11:00:00,9.28,9.31,9.19,9.26,1260780.0,7.1885,7.2117,7.1188,7.173,1260780.0
2016-01-15 11:10:00,9.26,9.3,9.18,9.25,1027380.0,7.173,7.204,7.111,7.1652,1027380.0
2016-01-15 11:20:00,9.26,9.27,9.21,9.21,1589124.0,7.173,7.1807,7.1343,7.1343,1589124.0
2016-01-15 11:30:00,9.21,9.21,9.16,9.17,1557516.0,7.1343,7.1343,7.0955,7.1033,1557516.0
2016-01-15 11:40:00,9.16,9.27,9.16,9.26,1042400.0,7.0955,7.1807,7.0955,7.173,1042400.0
2016-01-15 11:50:00,9.26,9.28,9.22,9.22,1102424.0,7.173,7.1885,7.142,7.142,1102424.0
2016-01-15 12:00:00,9.22,9.23,9.18,9.18,1568104.0,7.142,7.1497,7.111,7.111,1568104.0
2016-01-15 12:10:00,9.18,9.2,9.12,9.13,1120704.0,7.111,7.1265,7.0645,7.0723,1120704.0
2016-01-15 12:20:00,9.13,9.13,9.09,9.1,1064808.0,7.0723,7.0723,7.0413,7.049,1064808.0
2016-01-15 12:30:00,9.1,9.1,9.06,9.08,909188.0,7.049,7.049,7.0181,7.0336,909188.0
2016-01-15 12:40:00,9.08,9.1,9.07,9.08,1188116.0,7.0336,7.049,7.0258,7.0336,1188116.0
2016-01-15 12:50:00,9.08,9.11,9.02,9.04,1706992.0,7.0336,7.0568,6.9871,7.0026,1706992.0
2016-01-15 13:00:00,9.04,9.06,9.03,9.03,890956.0,7.0026,7.0181,6.9948,6.9948,890956.0
2016-01-15 13:10:00,9.03,9.07,9.02,9.06,1312392.0,6.9948,7.0258,6.9871,7.0181,1312392.0
2016-01-15 13:20:00,9.06,9.12,9.05,9.1,1360116.0,7.0181,7.0645,7.0103,7.049,1360116.0
2016-01-15 13:30:00,9.11,9.18,9.1,9.17,1035060.0,7.0568,7.111,7.049,7.1033,1035060.0
2016-01-15 13:40:00,9.17,9.3,9.17,9.29,1439832.0,7.1033,7.204,7.1033,7.1962,1439832.0
2016-01-15 13:50:00,9.29,9.34,9.29,9.31,1147804.0,7.1962,7.235,7.1962,7.2117,1147804.0
2016-01-15 14:00:00,9.31,9.33,9.29,9.31,850832.0,7.2117,7.2272,7.1962,7.2117,850832.0
2016-01-15 14:10:00,9.31,9.35,9.3,9.35,745160.0,7.2117,7.2427,7.204,7.2427,745160.0
2016-01-15 14:20:00,9.34,9.36,9.33,9.34,576316.0,7.235,7.2504,7.2272,7.235,576316.0
2016-01-15 14:30:00,9.34,9.38,9.33,9.37,1045584.0,7.235,7.2659,7.2272,7.2582,1045584.0
2016-01-15 14:40:00,9.37,9.4,9.35,9.35,702968.0,7.2582,7.2814,7.2427,7.2427,702968.0
2016-01-15 14:50:00,9.35,9.45,9.35,9.44,930688.0,7.2427,7.3202,7.2427,7.3124,930688.0
2016-01-15 15:00:00,9.44,9.52,9.44,9.49,1528864.0,7.3124,7.3744,7.3124,7.3511,1528864.0
2016-01-15 15:10:00,9.49,9.52,9.47,9.49,1054552.0,7.3511,7.3744,7.3357,7.3511,1054552.0
2016-01-15 15:20:00,9.49,9.5,9.43,9.46,1182204.0,7.3511,7.3589,7.3047,7.3279,1182204.0
2016-01-15 15:30:00,9.46,9.47,9.4,9.41,1868652.0,7.3279,7.3357,7.2814,7.2892,1868652.0
2016-01-15 15:40:00,9.41,9.47,9.4,9.45,1708680.0,7.2892,7.3357,7.2814,7.3202,1708680.0
2016-01-15 15:50:00,9.45,9.45,9.42,9.42,2684516.0,7.3202,7.3202,7.2969,7.2969,2684516.0
2016-01-19 09:30:00,9.51,9.61,9.35,9.39,967300.0,7.3666,7.4441,7.2427,7.2737,967300.0
2016-01-19 09:40:00,9.39,9.41,9.35,9.36,908480.0,7.2737,7.2892,7.2427,7.2504,908480.0
2016-01-19 09:50:00,9.36,9.42,9.36,9.39,657484.0,7.2504,7.2969,7.2504,7.2737,657484.0
2016-01-19 10:00:00,9.39,9.42,9.38,9.38,733540.0,7.2737,7.2969,7.2659,7.2659,733540.0
2016-01-19 10:10:00,9.38,9.4,9.36,9.36,454680.0,7.2659,7.2814,7.2504,7.2504,454680.0
2016-01-19 10:20:00,9.36,9.38,9.34,9.38,1180112.0,7.2504,7.2659,7.235,7.2659,1180112.0
2016-01-19 10:30:00,9.38,9.38,9.33,9.36,556964.0,7.2659,7.2659,7.2272,7.2504,556964.0
2016-01-19 10:40:00,9.36,9.37,9.34,9.36,510724.0,7.2504,7.2582,7.235,7.2504,510724.0
2016-01-19 10:50:00,9.37,9.37,9.31,9.33,412564.0,7.2582,7.2582,7.2117,7.2272,412564.0
2016-01-19 11:00:00,9.33,9.35,9.32,9.34,253996.0,7.2272,7.2427,7.2195,7.235,253996.0
2016-01-19 11:10:00,9.34,9.34,9.28,9.29,313884.0,7.235,7.235,7.1885,7.1962,313884.0
2016-01-19 11:20:00,9.29,9.31,9.27,9.3,252472.0,7.1962,7.2117,7.1807,7.204,252472.0
2016-01-19 11:30:00,9.3,9.32,9.29,9.31,233876.0,7.204,7.2195,7.1962,7.2117,233876.0
2016-01-19 11:40:00,9.31,9.32,9.28,9.28,202524.0,7.2117,7.2195,7.1885,7.1885,202524.0
2016-01-19 11:50:00,9.28,9.3,9.26,9.26,673588.0,7.1885,7.204,7.173,7.173,673588.0
2016-01-19 12:00:00,9.26,9.28,9.25,9.27,481872.0,7.173,7.1885,7.1652,7.1807,481872.0
2016-01-19 12:10:00,9.27,9.29,9.26,9.27,476380.0,7.1807,7.1962,7.173,7.1807,476380.0
2016-01-19 12:20:00,9.27,9.29,9.26,9.29,488896.0,7.1807,7.1962,7.173,7.1962,488896.0
2016-01-19 12:30:00,9.29,9.29,9.27,9.27,274148.0,7.1962,7.1962,7.1807,7.1807,274148.0
2016-01-19 12:40:00,9.27,9.28,9.26,9.26,424856.0,7.1807,7.1885,7.173,7.173,424856.0
2016-01-19 12:50:00,9.26,9.27,9.25,9.26,419144.0,7.173,7.1807,7.1652,7.173,419144.0
2016-01-19 13:00:00,9.27,9.29,9.27,9.28,206476.0,7.1807,7.1962,7.1807,7.1885,206476.0
2016-01-19 13:10:00,9.27,9.28,9.26,9.28,222072.0,7.1807,7.1885,7.173,7.1885,222072.0
2016-01-19 13:20:00,9.28,9.29,9.26,9.26,151900.0,7.1885,7.1962,7.173,7.173,151900.0
2016-01-19 13:30:00,9.26,9.26,9.23,9.23,243012.0,7.173,7.173,7.1497,7.1497,243012.0
2016-01-19 13:40:00,9.23,9.23,9.18,9.2,646804.0,7.1497,7.1497,7.111,7.1265,646804.0
2016-01-19 13:50:00,9.2,9.2,9.15,9.15,275752.0,7.1265,7.1265,7.0878,7.0878,275752.0
2016-01-19 14:00:00,9.15,9.16,9.13,9.14,329592.0,7.0878,7.0955,7.0723,7.08,329592.0
2016-01-19 14:10:00,9.14,9.14,9.09,9.11,442552.0,7.08,7.08,7.0413,7.0568,442552.0
2016-01-19 14:20:00,9.11,9.15,9.09,9.15,716364.0,7.0568,7.0878,7.0413,7.0878,716364.0
2016-01-19 14:30:00,9.15,9.16,9.13,9.13,356724.0,7.0878,7.0955,7.0723,7.0723,356724.0
2016-01-19 14:40:00,9.13,9.13,9.1,9.11,961384.0,7.0723,7.0723,7.049,7.0568,961384.0
2016-01-19 14:50:00,9.1,9.15,9.1,9.15,473164.0,7.049,7.0878,7.049,7.0878,473164.0
2016-01-19 15:00:00,9.15,9.18,9.13,9.17,461156.0,7.0878,7.111,7.0723,7.1033,461156.0
2016-01-19 15:10:00,9.17,9.17,9.14,9.15,1043100.0,7.1033,7.1033,7.08,7.0878,1043100.0
2016-01-19 15:20:00,9.14,9.2,9.14,9.19,561924.0,7.08,7.1265,7.08,7.1188,561924.0
2016-01-19 15:30:00,9.18,9.21,9.17,9.18,721192.0,7.111,7.1343,7.1033,7.111,721192.0
2016-01-19 15:40:00,9.18,9.23,9.17,9.23,1408676.0,7.111,7.1497,7.1033,7.1497,1408676.0
2016-01-19 15:50:00,9.23,9.24,9.19,9.19,1411124.0,7.1497,7.1575,7.1188,7.1188,1411124.0
2016-01-20 09:30:00,9.09,9.13,9.0,9.03,303536.0,7.0413,7.0723,6.9716,6.9948,303536.0
2016-01-20 09:40:00,9.03,9.07,9.01,9.04,397468.0,6.9948,7.0258,6.9793,7.0026,397468.0
2016-01-20 09:50:00,9.04,9.05,8.94,8.95,363492.0,7.0026,7.0103,6.9251,6.9329,363492.0
2016-01-20 10:00:00,8.95,8.97,8.93,8.94,333612.0,6.9329,6.9483,6.9174,6.9251,333612.0
2016-01-20 10:10:00,8.95,8.95,8.88,8.88,376724.0,6.9329,6.9329,6.8786,6.8786,376724.0
2016-01-20 10:20:00,8.88,8.93,8.88,8.91,297636.0,6.8786,6.9174,6.8786,6.9019,297636.0
2016-01-20 10:30:00,8.91,8.91,8.84,8.85,454728.0,6.9019,6.9019,6.8476,6.8554,454728.0
2016-01-20 10:40:00,8.85,8.92,8.85,8.91,475732.0,6.8554,6.9096,6.8554,6.9019,475732.0
2016-01-20 10:50:00,8.91,8.91,8.87,8.88,369060.0,6.9019,6.9019,6.8709,6.8786,369060.0
2016-01-20 11:00:00,8.88,8.94,8.88,8.93,878048.0,6.8786,6.9251,6.8786,6.9174,878048.0
2016-01-20 11:10:00,8.93,8.97,8.92,8.97,708228.0,6.9174,6.9483,6.9096,6.9483,708228.0
2016-01-20 11:20:00,8.96,8.97,8.9,8.91,259080.0,6.9406,6.9483,6.8941,6.9019,259080.0
2016-01-20 11:30:00,8.91,8.93,8.89,8.9,201128.0,6.9019,6.9174,6.8864,6.8941,201128.0
2016-01-20 11:40:00,8.9,8.9,8.86,8.86,177080.0,6.8941,6.8941,6.8631,6.8631,177080.0
2016-01-20 11:50:00,8.86,8.9,8.85,8.9,372776.0,6.8631,6.8941,6.8554,6.8941,372776.0
2016-01-20 12:00:00,8.9,8.92,8.85,8.87,284996.0,6.8941,6.9096,6.8554,6.8709,284996.0
2016-01-20 12:10:00,8.87,8.9,8.86,8.87,238156.0,6.8709,6.8941,6.8631,6.8709,238156.0
2016-01-20 12:20:00,8.87,8.87,8.79,8.82,258984.0,6.8709,6.8709,6.8089,6.8322,258984.0
2016-01-20 12:30:00,8.82,8.86,8.81,8.84,312300.0,6.8322,6.8631,6.8244,6.8476,312300.0
2016-01-20 12:40:00,8.84,8.85,8.83,8.85,229100.0,6.8476,6.8554,6.8399,6.8554,229100.0
2016-01-20 12:50:00,8.85,8.97,8.85,8.96,454912.0,6.8554,6.9483,6.8554,6.9406,454912.0
2016-01-20 13:00:00,8.96,8.97,8.93,8.94,342524.0,6.9406,6.9483,6.9174,6.9251,342524.0
2016-01-20 13:10:00,8.94,8.94,8.9,8.92,243012.0,6.9251,6.9251,6.8941,6.9096,243012.0
2016-01-20 13:20:00,8.92,8.96,8.91,8.96,280264.0,6.9096,6.9406,6.9019,6.9406,280264.0
2016-01-20 13:30:00,8.96,9.0,8.95,8.98,269400.0,6.9406,6.9716,6.9329,6.9561,269400.0
2016-01-20 13:40:00,8.99,9.06,8.98,9.05,341428.0,6.9638,7.0181,6.9561,7.0103,341428.0
2016-01-20 13:50:00,9.05,9.08,9.02,9.03,389736.0,7.0103,7.0336,6.9871,6.9948,389736.0
2016-01-20 14:00:00,9.03,9.03,8.98,9.02,373436.0,6.9948,6.9948,6.9561,6.9871,373436.0
2016-01-20 14:10:00,9.02,9.08,9.02,9.06,618232.0,6.9871,7.0336,6.9871,7.0181,618232.0
2016-01-20 14:20:00,9.06,9.07,9.01,9.02,430372.0,7.0181,7.0258,6.9793,6.9871,430372.0
2016-01-20 14:30:00,9.02,9.03,8.98,9.03,434172.0,6.9871,6.9948,6.9561,6.9948,434172.0
2016-01-20 14:40:00,9.03,9.04,9.01,9.03,384964.0,6.9948,7.0026,6.9793,6.9948,384964.0
2016-01-20 14:50:00,9.03,9.09,9.03,9.06,578460.0,6.9948,7.0413,6.9948,7.0181,578460.0
2016-01-20 15:00:00,9.06,9.11,9.04,9.11,667304.0,7.0181,7.0568,7.0026,7.0568,667304.0
2016-01-20 15:10:00,9.11,9.19,9.11,9.18,474456.0,7.0568,7.1188,7.0568,7.111,474456.0
2016-01-20 15:20:00,9.18,9.21,9.16,9.2,597692.0,7.111,7.1343,7.0955,7.1265,597692.0
2016-01-20 15:30:00,9.21,9.22,9.17,9.19,522564.0,7.1343,7.142,7.1033,7.1188,522564.0
2016-01-20 15:40:00,9.19,9.2,9.13,9.15,663584.0,7.1188,7.1265,7.0723,7.0878,663584.0
2016-01-20 15:50:00,9.15,9.17,9.13,9.13,1061016.0,7.0878,7.1033,7.0723,7.0723,1061016.0
2016-01-21 09:30:00,9.17,9.24,9.13,9.13,159552.0,7.1033,7.1575,7.0723,7.0723,159552.0
2016-01-21 09:40:00,9.14,9.15,9.04,9.04,166980.0,7.08,7.0878,7.0026,7.0026,166980.0
2016-01-21 09:50:00,9.05,9.08,9.03,9.03,376496.0,7.0103,7.0336,6.9948,6.9948,376496.0
2016-01-21 10:00:00,9.03,9.12,9.03,9.12,301228.0,6.9948,7.0645,6.9948,7.0645,301228.0
2016-01-21 10:10:00,9.12,9.18,9.12,9.14,202576.0,7.0645,7.111,7.0645,7.08,202576.0
2016-01-21 10:20:00,9.14,9.15,9.08,9.1,107284.0,7.08,7.0878,7.0336,7.049,107284.0
2016-01-21 10:30:00,9.11,9.15,9.08,9.11,297884.0,7.0568,7.0878,7.0336,7.0568,297884.0
2016-01-21 10:40:00,9.11,9.2,9.11,9.15,237208.0,7.0568,7.1265,7.0568,7.0878,237208.0
2016-01-21 10:50:00,9.15,9.15,9.07,9.07,248576.0,7.0878,7.0878,7.0258,7.0258,248576.0
2016-01-21 11:00:00,9.07,9.16,9.03,9.15,354424.0,7.0258,7.0955,6.9948,7.0878,354424.0
2016-01-21 11:10:00,9.16,9.17,9.1,9.12,614252.0,7.0955,7.1033,7.049,7.0645,614252.0
2016-01-21 11:20:00,9.12,9.13,9.1,9.11,280940.0,7.0645,7.0723,7.049,7.0568,280940.0
2016-01-21 11:30:00,9.11,9.19,9.11,9.18,165332.0,7.0568,7.1188,7.0568,7.111,165332.0
2016-01-21 11:40:00,9.18,9.2,9.15,9.2,197480.0,7.111,7.1265,7.0878,7.1265,197480.0
2016-01-21 11:50:00,9.2,9.24,9.19,9.22,456948.0,7.1265,7.1575,7.1188,7.142,456948.0
2016-01-21 12:00:00,9.22,9.26,9.21,9.21,656872.0,7.142,7.173,7.1343,7.1343,656872.0
2016-01-21 12:10:00,9.21,9.22,9.19,9.2,240092.0,7.1343,7.142,7.1188,7.1265,240092.0
2016-01-21 12:20:00,9.2,9.22,9.18,9.22,88912.0,7.1265,7.142,7.111,7.142,88912.0
2016-01-21 12:30:00,9.22,9.22,9.21,9.22,111336.0,7.142,7.142,7.1343,7.142,111336.0
2016-01-21 12:40:00,9.22,9.22,9.19,9.19,109304.0,7.142,7.142,7.1188,7.1188,109304.0
2016-01-21 12:50:00,9.19,9.21,9.18,9.2,75016.0,7.1188,7.1343,7.111,7.1265,75016.0
2016-01-21 13:00:00,9.2,9.24,9.2,9.24,107672.0,7.1265,7.1575,7.1265,7.1575,107672.0
2016-01-21 13:10:00,9.24,9.24,9.2,9.2,204560.0,7.1575,7.1575,7.1265,7.1265,204560.0
2016-01-21 13:20:00,9.2,9.2,9.14,9.14,114624.0,7.1265,7.1265,7.08,7.08,114624.0
2016-01-21 13:30:00,9.14,9.18,9.12,9.18,224868.0,7.08,7.111,7.0645,7.111,224868.0
2016-01-21 13:40:00,9.18,9.21,9.16,9.21,271704.0,7.111,7.1343,7.0955,7.1343,271704.0
2016-01-21 13:50:00,9.2,9.2,9.16,9.19,306360.0,7.1265,7.1265,7.0955,7.1188,306360.0
2016-01-21 14:00:00,9.19,9.2,9.17,9.18,326200.0,7.1188,7.1265,7.1033,7.111,326200.0
2016-01-21 14:10:00,9.18,9.18,9.13,9.15,314524.0,7.111,7.111,7.0723,7.0878,314524.0
2016-01-21 14:20:00,9.15,9.16,9.12,9.16,584352.0,7.0878,7.0955,7.0645,7.0955,584352.0
2016-01-21 14:30:00,9.16,9.24,9.16,9.22,435260.0,7.0955,7.1575,7.0955,7.142,435260.0
2016-01-21 14:40:00,9.22,9.24,9.19,9.2,470544.0,7.142,7.1575,7.1188,7.1265,470544.0
2016-01-21 14:50:00,9.2,9.29,9.2,9.27,418876.0,7.1265,7.1962,7.1265,7.1807,418876.0
2016-01-21 15:00:00,9.27,9.27,9.21,9.22,468604.0,7.1807,7.1807,7.1343,7.142,468604.0
2016-01-21 15:10:00,9.22,9.28,9.22,9.27,523120.0,7.142,7.1885,7.142,7.1807,523120.0
2016-01-21 15:20:00,9.27,9.31,9.26,9.3,533300.0,7.1807,7.2117,7.173,7.204,533300.0
2016-01-21 15:30:00,9.3,9.33,9.29,9.32,1112592.0,7.204,7.2272,7.1962,7.2195,1112592.0
2016-01-21 15:40:00,9.32,9.34,9.3,9.31,1142344.0,7.2195,7.235,7.204,7.2117,1142344.0
2016-01-21 15:50:00,9.31,9.32,9.29,9.29,1126656.0,7.2117,7.2195,7.1962,7.1962,1126656.0
2016-01-22 09:30:00,9.43,9.5,9.36,9.44,421596.0,7.3047,7.3589,7.2504,7.3124,421596.0
2016-01-22 09:40:00,9.42,9.43,9.37,9.43,344016.0,7.2969,7.3047,7.2582,7.3047,344016.0
2016-01-22 09:50:00,9.44,9.45,9.4,9.45,201888.0,7.3124,7.3202,7.2814,7.3202,201888.0
2016-01-22 10:00:00,9.45,9.49,9.45,9.47,313792.0,7.3202,7.3511,7.3202,7.3357,313792.0
2016-01-22 10:10:00,9.47,9.5,9.45,9.48,485180.0,7.3357,7.3589,7.3202,7.3434,485180.0
2016-01-22 10:20:00,9.48,9.53,9.46,9.5,448320.0,7.3434,7.3821,7.3279,7.3589,448320.0
2016-01-22 10:30:00,9.5,9.5,9.44,9.44,576600.0,7.3589,7.3589,7.3124,7.3124,576600.0
2016-01-22 10:40:00,9.44,9.44,9.37,9.37,376896.0,7.3124,7.3124,7.2582,7.2582,376896.0
2016-01-22 10:50:00,9.37,9.38,9.28,9.28,664456.0,7.2582,7.2659,7.1885,7.1885,664456.0
2016-01-22 11:00:00,9.28,9.33,9.27,9.28,531336.0,7.1885,7.2272,7.1807,7.1885,531336.0
2016-01-22 11:10:00,9.28,9.31,9.26,9.31,299476.0,7.1885,7.2117,7.173,7.2117,299476.0
2016-01-22 11:20:00,9.31,9.34,9.3,9.33,196384.0,7.2117,7.235,7.204,7.2272,196384.0
2016-01-22 11:30:00,9.33,9.33,9.29,9.29,208740.0,7.2272,7.2272,7.1962,7.1962,208740.0
2016-01-22 11:40:00,9.29,9.31,9.27,9.28,246164.0,7.1962,7.2117,7.1807,7.1885,246164.0
2016-01-22 11:50:00,9.28,9.32,9.27,9.32,168020.0,7.1885,7.2195,7.1807,7.2195,168020.0
2016-01-22 12:00:00,9.31,9.32,9.28,9.3,334408.0,7.2117,7.2195,7.1885,7.204,334408.0
2016-01-22 12:10:00,9.3,9.31,9.29,9.29,203556.0,7.204,7.2117,7.1962,7.1962,203556.0
2016-01-22 12:20:00,9.29,9.32,9.29,9.31,204828.0,7.1962,7.2195,7.1962,7.2117,204828.0
2016-01-22 12:30:00,9.31,9.33,9.3,9.33,145100.0,7.2117,7.2272,7.204,7.2272,145100.0
2016-01-22 12:40:00,9.33,9.34,9.31,9.31,139832.0,7.2272,7.235,7.2117,7.2117,139832.0
2016-01-22 12:50:00,9.31,9.34,9.31,9.34,233188.0,7.2117,7.235,7.2117,7.235,233188.0
2016-01-22 13:00:00,9.34,9.34,9.31,9.32,163476.0,7.235,7.235,7.2117,7.2195,163476.0
2016-01-22 13:10:00,9.32,9.36,9.31,9.35,197324.0,7.2195,7.2504,7.2117,7.2427,197324.0
2016-01-22 13:20:00,9.35,9.37,9.35,9.36,185904.0,7.2427,7.2582,7.2427,7.2504,185904.0
2016-01-22 13:30:00,9.36,9.37,9.35,9.36,168800.0,7.2504,7.2582,7.2427,7.2504,168800.0
2016-01-22 13:40:00,9.36,9.4,9.36,9.4,183900.0,7.2504,7.2814,7.2504,7.2814,183900.0
2016-01-22 13:50:00,9.4,9.4,9.38,9.39,174936.0,7.2814,7.2814,7.2659,7.2737,174936.0
2016-01-22 14:00:00,9.39,9.4,9.38,9.4,208464.0,7.2737,7.2814,7.2659,7.2814,208464.0
2016-01-22 14:10:00,9.4,9.43,9.4,9.43,259344.0,7.2814,7.3047,7.2814,7.3047,259344.0
2016-01-22 14:20:00,9.43,9.43,9.41,9.41,202420.0,7.3047,7.3047,7.2892,7.2892,202420.0
2016-01-22 14:30:00,9.41,9.44,9.4,9.42,263568.0,7.2892,7.3124,7.2814,7.2969,263568.0
2016-01-22 14:40:00,9.42,9.46,9.41,9.46,405516.0,7.2969,7.3279,7.2892,7.3279,405516.0
2016-01-22 14:50:00,9.46,9.49,9.46,9.47,510312.0,7.3279,7.3511,7.3279,7.3357,510312.0
2016-01-22 15:00:00,9.48,9.49,9.45,9.45,451816.0,7.3434,7.3511,7.3202,7.3202,451816.0
2016-01-22 15:10:00,9.45,9.48,9.45,9.48,445848.0,7.3202,7.3434,7.3202,7.3434,445848.0
2016-01-22 15:20:00,9.48,9.51,9.48,9.51,439700.0,7.3434,7.3666,7.3434,7.3666,439700.0
2016-01-22 15:30:00,9.51,9.52,9.49,9.49,523028.0,7.3666,7.3744,7.3511,7.3511,523028.0
2016-01-22 15:40:00,9.49,9.5,9.48,9.5,547660.0,7.3511,7.3589,7.3434,7.3589,547660.0
2016-01-22 15:50:00,9.5,9.5,9.48,9.49,781108.0,7.3589,7.3589,7.3434,7.3511,781108.0
2016-01-25 09:30:00,9.46,9.49,9.37,9.48,635052.0,7.3279,7.3511,7.2582,7.3434,635052.0
2016-01-25 09:40:00,9.48,9.51,9.41,9.42,487680.0,7.3434,7.3666,7.2892,7.2969,487680.0
2016-01-25 09:50:00,9.42,9.46,9.41,9.46,517176.0,7.2969,7.3279,7.2892,7.3279,517176.0
2016-01-25 10:00:00,9.46,9.52,9.45,9.49,643524.0,7.3279,7.3744,7.3202,7.3511,643524.0
2016-01-25 10:10:00,9.49,9.49,9.42,9.43,444168.0,7.3511,7.3511,7.2969,7.3047,444168.0
2016-01-25 10:20:00,9.43,9.44,9.4,9.43,189516.0,7.3047,7.3124,7.2814,7.3047,189516.0
2016-01-25 10:30:00,9.43,9.45,9.39,9.4,343424.0,7.3047,7.3202,7.2737,7.2814,343424.0
2016-01-25 10:40:00,9.4,9.42,9.38,9.4,156880.0,7.2814,7.2969,7.2659,7.2814,156880.0
2016-01-25 10:50:00,9.4,9.4,9.36,9.36,200956.0,7.2814,7.2814,7.2504,7.2504,200956.0
2016-01-25 11:00:00,9.36,9.36,9.31,9.32,375088.0,7.2504,7.2504,7.2117,7.2195,375088.0
2016-01-25 11:10:00,9.32,9.33,9.3,9.31,235324.0,7.2195,7.2272,7.204,7.2117,235324.0
2016-01-25 11:20:00,9.31,9.39,9.31,9.38,402448.0,7.2117,7.2737,7.2117,7.2659,402448.0
2016-01-25 11:30:00,9.38,9.38,9.35,9.38,243612.0,7.2659,7.2659,7.2427,7.2659,243612.0
2016-01-25 11:40:00,9.37,9.37,9.34,9.36,166928.0,7.2582,7.2582,7.235,7.2504,166928.0
2016-01-25 11:50:00,9.36,9.4,9.36,9.39,164892.0,7.2504,7.2814,7.2504,7.2737,164892.0
2016-01-25 12:00:00,9.39,9.39,9.34,9.34,271472.0,7.2737,7.2737,7.235,7.235,271472.0
2016-01-25 12:10:00,9.34,9.34,9.32,9.34,151456.0,7.235,7.235,7.2195,7.235,151456.0
2016-01-25 12:20:00,9.34,9.34,9.3,9.3,183592.0,7.235,7.235,7.204,7.204,183592.0
2016-01-25 12:30:00,9.3,9.32,9.29,9.32,148096.0,7.204,7.2195,7.1962,7.2195,148096.0
2016-01-25 12:40:00,9.32,9.32,9.29,9.3,256428.0,7.2195,7.2195,7.1962,7.204,256428.0
2016-01-25 12:50:00,9.3,9.3,9.27,9.28,211892.0,7.204,7.204,7.1807,7.1885,211892.0
2016-01-25 13:00:00,9.28,9.31,9.28,9.29,196060.0,7.1885,7.2117,7.1885,7.1962,196060.0
2016-01-25 13:10:00,9.3,9.33,9.29,9.32,156856.0,7.204,7.2272,7.1962,7.2195,156856.0
2016-01-25 13:20:00,9.32,9.34,9.3,9.31,88540.0,7.2195,7.235,7.204,7.2117,88540.0
2016-01-25 13:30:00,9.31,9.32,9.3,9.3,117436.0,7.2117,7.2195,7.204,7.204,117436.0
2016-01-25 13:40:00,9.31,9.31,9.29,9.29,143976.0,7.2117,7.2117,7.1962,7.1962,143976.0
2016-01-25 13:50:00,9.29,9.29,9.25,9.26,148272.0,7.1962,7.1962,7.1652,7.173,148272.0
2016-01-25 14:00:00,9.25,9.27,9.24,9.27,167764.0,7.1652,7.1807,7.1575,7.1807,167764.0
2016-01-25 14:10:00,9.27,9.28,9.26,9.26,233620.0,7.1807,7.1885,7.173,7.173,233620.0
2016-01-25 14:20:00,9.26,9.26,9.23,9.26,280032.0,7.173,7.173,7.1497,7.173,280032.0
2016-01-25 14:30:00,9.26,9.29,9.24,9.29,131568.0,7.173,7.1962,7.1575,7.1962,131568.0
2016-01-25 14:40:00,9.28,9.28,9.26,9.26,118448.0,7.1885,7.1885,7.173,7.173,118448.0
2016-01-25 14:50:00,9.26,9.29,9.26,9.29,151256.0,7.173,7.1962,7.173,7.1962,151256.0
2016-01-25 15:00:00,9.29,9.31,9.28,9.28,330136.0,7.1962,7.2117,7.1885,7.1885,330136.0
2016-01-25 15:10:00,9.28,9.29,9.25,9.25,797736.0,7.1885,7.1962,7.1652,7.1652,797736.0
2016-01-25 15:20:00,9.25,9.25,9.2,9.21,383880.0,7.1652,7.1652,7.1265,7.1343,383880.0
2016-01-25 15:30:00,9.21,9.22,9.2,9.2,336708.0,7.1343,7.142,7.1265,7.1265,336708.0
2016-01-25 15:40:00,9.21,9.21,9.19,9.21,578104.0,7.1343,7.1343,7.1188,7.1343,578104.0
2016-01-25 15:50:00,9.21,9.22,9.19,9.2,1031200.0,7.1343,7.142,7.1188,7.1265,1031200.0
2016-01-26 09:30:00,9.33,9.56,9.31,9.42,833600.0,7.2272,7.4054,7.2117,7.2969,833600.0
2016-01-26 09:40:00,9.42,9.45,9.29,9.29,562132.0,7.2969,7.3202,7.1962,7.1962,562132.0
2016-01-26 09:50:00,9.3,9.34,9.29,9.31,609648.0,7.204,7.235,7.1962,7.2117,609648.0
2016-01-26 10:00:00,9.31,9.35,9.31,9.35,570016.0,7.2117,7.2427,7.2117,7.2427,570016.0
2016-01-26 10:10:00,9.35,9.46,9.35,9.43,418564.0,7.2427,7.3279,7.2427,7.3047,418564.0
2016-01-26 10:20:00,9.43,9.45,9.4,9.45,685544.0,7.3047,7.3202,7.2814,7.3202,685544.0
2016-01-26 10:30:00,9.45,9.46,9.43,9.46,371360.0,7.3202,7.3279,7.3047,7.3279,371360.0
2016-01-26 10:40:00,9.46,9.48,9.45,9.46,438448.0,7.3279,7.3434,7.3202,7.3279,438448.0
2016-01-26 10:50:00,9.46,9.47,9.44,9.45,799196.0,7.3279,7.3357,7.3124,7.3202,799196.0
2016-01-26 11:00:00,9.45,9.52,9.44,9.47,381028.0,7.3202,7.3744,7.3124,7.3357,381028.0
2016-01-26 11:10:00,9.47,9.53,9.46,9.53,171200.0,7.3357,7.3821,7.3279,7.3821,171200.0
2016-01-26 11:20:00,9.53,9.53,9.48,9.52,330404.0,7.3821,7.3821,7.3434,7.3744,330404.0
2016-01-26 11:30:00,9.52,9.52,9.47,9.49,424392.0,7.3744,7.3744,7.3357,7.3511,424392.0
2016-01-26 11:40:00,9.48,9.49,9.46,9.47,310464.0,7.3434,7.3511,7.3279,7.3357,310464.0
2016-01-26 11:50:00,9.47,9.47,9.44,9.46,590700.0,7.3357,7.3357,7.3124,7.3279,590700.0
2016-01-26 12:00:00,9.46,9.47,9.45,9.47,186560.0,7.3279,7.3357,7.3202,7.3357,186560.0
2016-01-26 12:10:00,9.47,9.52,9.47,9.51,189820.0,7.3357,7.3744,7.3357,7.3666,189820.0
2016-01-26 12:20:00,9.51,9.53,9.51,9.52,193372.0,7.3666,7.3821,7.3666,7.3744,193372.0
2016-01-26 12:30:00,9.52,9.52,9.5,9.5,180412.0,7.3744,7.3744,7.3589,7.3589,180412.0
2016-01-26 12:40:00,9.5,9.5,9.49,9.49,82612.0,7.3589,7.3589,7.3511,7.3511,82612.0
2016-01-26 12:50:00,9.49,9.49,9.47,9.47,211316.0,7.3511,7.3511,7.3357,7.3357,211316.0
2016-01-26 13:00:00,9.47,9.49,9.47,9.47,173396.0,7.3357,7.3511,7.3357,7.3357,173396.0
2016-01-26 13:10:00,9.47,9.52,9.47,9.51,106276.0,7.3357,7.3744,7.3357,7.3666,106276.0
2016-01-26 13:20:00,9.51,9.56,9.51,9.54,212000.0,7.3666,7.4054,7.3666,7.3899,212000.0
2016-01-26 13:30:00,9.54,9.54,9.51,9.52,163352.0,7.3899,7.3899,7.3666,7.3744,163352.0
2016-01-26 13:40:00,9.52,9.53,9.5,9.51,103264.0,7.3744,7.3821,7.3589,7.3666,103264.0
2016-01-26 13:50:00,9.5,9.51,9.49,9.49,159920.0,7.3589,7.3666,7.3511,7.3511,159920.0
2016-01-26 14:00:00,9.49,9.51,9.47,9.48,269576.0,7.3511,7.3666,7.3357,7.3434,269576.0
2016-01-26 14:10:00,9.48,9.52,9.47,9.51,477924.0,7.3434,7.3744,7.3357,7.3666,477924.0
2016-01-26 14:20:00,9.51,9.52,9.49,9.49,359376.0,7.3666,7.3744,7.3511,7.3511,359376.0
2016-01-26 14:30:00,9.49,9.52,9.48,9.51,320884.0,7.3511,7.3744,7.3434,7.3666,320884.0
2016-01-26 14:40:00,9.51,9.52,9.49,9.51,200820.0,7.3666,7.3744,7.3511,7.3666,200820.0
2016-01-26 14:50:00,9.51,9.52,9.5,9.5,214972.0,7.3666,7.3744,7.3589,7.3589,214972.0
2016-01-26 15:00:00,9.5,9.51,9.49,9.49,306464.0,7.3589,7.3666,7.3511,7.3511,306464.0
2016-01-26 15:10:00,9.49,9.54,9.49,9.51,621316.0,7.3511,7.3899,7.3511,7.3666,621316.0
2016-01-26 15:20:00,9.51,9.52,9.49,9.49,639080.0,7.3666,7.3744,7.3511,7.3511,639080.0
2016-01-26 15:30:00,9.49,9.51,9.47,9.49,384044.0,7.3511,7.3666,7.3357,7.3511,384044.0
2016-01-26 15:40:00,9.49,9.53,9.49,9.51,586512.0,7.3511,7.3821,7.3511,7.3666,586512.0
2016-01-26 15:50:00,9.51,9.52,9.49,9.51,1536676.0,7.3666,7.3744,7.3511,7.3666,1536676.0
2016-01-27 09:30:00,9.41,9.49,9.33,9.49,291396.0,7.3467,7.4091,7.2842,7.4091,291396.0
2016-01-27 09:40:00,9.49,9.53,9.45,9.52,270016.0,7.4091,7.4404,7.3779,7.4325,270016.0
2016-01-27 09:50:00,9.52,9.52,9.44,9.44,418292.0,7.4325,7.4325,7.3701,7.3701,418292.0
2016-01-27 10:00:00,9.44,9.44,9.35,9.38,196596.0,7.3701,7.3701,7.2998,7.3232,196596.0
2016-01-27 10:10:00,9.38,9.39,9.34,9.39,350448.0,7.3232,7.3311,7.292,7.3311,350448.0
2016-01-27 10:20:00,9.38,9.4,9.37,9.38,380084.0,7.3232,7.3389,7.3154,7.3232,380084.0
2016-01-27 10:30:00,9.38,9.44,9.38,9.43,269716.0,7.3232,7.3701,7.3232,7.3623,269716.0
2016-01-27 10:40:00,9.43,9.49,9.43,9.45,251072.0,7.3623,7.4091,7.3623,7.3779,251072.0
2016-01-27 10:50:00,9.45,9.47,9.44,9.46,285844.0,7.3779,7.3935,7.3701,7.3857,285844.0
2016-01-27 11:00:00,9.47,9.49,9.46,9.48,382320.0,7.3935,7.4091,7.3857,7.4013,382320.0
2016-01-27 11:10:00,9.48,9.5,9.47,9.5,192904.0,7.4013,7.4169,7.3935,7.4169,192904.0
2016-01-27 11:20:00,9.5,9.53,9.49,9.52,196400.0,7.4169,7.4404,7.4091,7.4325,196400.0
2016-01-27 11:30:00,9.52,9.59,9.52,9.58,284164.0,7.4325,7.4872,7.4325,7.4794,284164.0
2016-01-27 11:40:00,9.58,9.64,9.56,9.6,455256.0,7.4794,7.5262,7.4638,7.495,455256.0
2016-01-27 11:50:00,9.61,9.62,9.6,9.61,166864.0,7.5028,7.5106,7.495,7.5028,166864.0
2016-01-27 12:00:00,9.6,9.64,9.6,9.64,236252.0,7.495,7.5262,7.495,7.5262,236252.0
2016-01-27 12:10:00,9.64,9.69,9.64,9.66,591924.0,7.5262,7.5653,7.5262,7.5418,591924.0
2016-01-27 12:20:00,9.67,9.67,9.63,9.64,161976.0,7.5497,7.5497,7.5184,7.5262,161976.0
2016-01-27 12:30:00,9.64,9.65,9.61,9.63,245032.0,7.5262,7.534,7.5028,7.5184,245032.0
2016-01-27 12:40:00,9.63,9.67,9.61,9.65,160084.0,7.5184,7.5497,7.5028,7.534,160084.0
2016-01-27 12:50:00,9.65,9.67,9.65,9.65,210768.0,7.534,7.5497,7.534,7.534,210768.0
2016-01-27 13:00:00,9.65,9.68,9.64,9.68,350404.0,7.534,7.5575,7.5262,7.5575,350404.0
2016-01-27 13:10:00,9.68,9.69,9.63,9.65,536160.0,7.5575,7.5653,7.5184,7.534,536160.0
2016-01-27 13:20:00,9.65,9.66,9.63,9.63,230128.0,7.534,7.5418,7.5184,7.5184,230128.0
2016-01-27 13:30:00,9.63,9.64,9.62,9.63,155812.0,7.5184,7.5262,7.5106,7.5184,155812.0
2016-01-27 13:40:00,9.63,9.65,9.62,9.62,162020.0,7.5184,7.534,7.5106,7.5106,162020.0
2016-01-27 13:50:00,9.62,9.65,9.61,9.65,150976.0,7.5106,7.534,7.5028,7.534,150976.0
2016-01-27 14:00:00,9.65,9.71,9.57,9.59,313236.0,7.534,7.5809,7.4716,7.4872,313236.0
2016-01-27 14:10:00,9.58,9.6,9.55,9.59,420800.0,7.4794,7.495,7.456,7.4872,420800.0
2016-01-27 14:20:00,9.59,9.62,9.58,9.58,245960.0,7.4872,7.5106,7.4794,7.4794,245960.0
2016-01-27 14:30:00,9.58,9.59,9.54,9.55,461144.0,7.4794,7.4872,7.4482,7.456,461144.0
2016-01-27 14:40:00,9.55,9.56,9.52,9.55,194732.0,7.456,7.4638,7.4325,7.456,194732.0
2016-01-27 14:50:00,9.55,9.57,9.53,9.54,348100.0,7.456,7.4716,7.4404,7.4482,348100.0
2016-01-27 15:00:00,9.54,9.55,9.5,9.52,365364.0,7.4482,7.456,7.4169,7.4325,365364.0
2016-01-27 15:10:00,9.51,9.52,9.46,9.49,446580.0,7.4247,7.4325,7.3857,7.4091,446580.0
2016-01-27 15:20:00,9.49,9.53,9.47,9.49,422328.0,7.4091,7.4404,7.3935,7.4091,422328.0
2016-01-27 15:30:00,9.49,9.54,9.49,9.49,457916.0,7.4091,7.4482,7.4091,7.4091,457916.0
2016-01-27 15:40:00,9.49,9.52,9.49,9.51,586768.0,7.4091,7.4325,7.4091,7.4247,586768.0
2016-01-27 15:50:00,9.5,9.52,9.49,9.51,876120.0,7.4169,7.4325,7.4091,7.4247,876120.0
2016-01-28 09:30:00,9.53,9.67,9.49,9.64,399276.0,7.4404,7.5497,7.4091,7.5262,399276.0
2016-01-28 09:40:00,9.64,9.77,9.62,9.76,443272.0,7.5262,7.6277,7.5106,7.6199,443272.0
2016-01-28 09:50:00,9.76,9.79,9.68,9.72,772012.0,7.6199,7.6433,7.5575,7.5887,772012.0
2016-01-28 10:00:00,9.71,9.71,9.66,9.7,332312.0,7.5809,7.5809,7.5418,7.5731,332312.0
2016-01-28 10:10:00,9.69,9.79,9.69,9.78,627988.0,7.5653,7.6433,7.5653,7.6355,627988.0
2016-01-28 10:20:00,9.78,9.8,9.67,9.67,468132.0,7.6355,7.6511,7.5497,7.5497,468132.0
2016-01-28 10:30:00,9.67,9.73,9.66,9.71,688948.0,7.5497,7.5965,7.5418,7.5809,688948.0
2016-01-28 10:40:00,9.72,9.72,9.66,9.7,281560.0,7.5887,7.5887,7.5418,7.5731,281560.0
2016-01-28 10:50:00,9.7,9.73,9.69,9.72,168500.0,7.5731,7.5965,7.5653,7.5887,168500.0
2016-01-28 11:00:00,9.73,9.8,9.73,9.78,219836.0,7.5965,7.6511,7.5965,7.6355,219836.0
2016-01-28 11:10:00,9.78,9.78,9.7,9.7,362848.0,7.6355,7.6355,7.5731,7.5731,362848.0
2016-01-28 11:20:00,9.7,9.71,9.67,9.68,299428.0,7.5731,7.5809,7.5497,7.5575,299428.0
2016-01-28 11:30:00,9.68,9.68,9.64,9.67,260860.0,7.5575,7.5575,7.5262,7.5497,260860.0
2016-01-28 11:40:00,9.66,9.67,9.61,9.62,162532.0,7.5418,7.5497,7.5028,7.5106,162532.0
2016-01-28 11:50:00,9.62,9.63,9.6,9.61,176920.0,7.5106,7.5184,7.495,7.5028,176920.0
2016-01-28 12:00:00,9.61,9.64,9.61,9.63,144504.0,7.5028,7.5262,7.5028,7.5184,144504.0
2016-01-28 12:10:00,9.63,9.68,9.63,9.68,365544.0,7.5184,7.5575,7.5184,7.5575,365544.0
2016-01-28 12:20:00,9.68,9.72,9.68,9.72,168496.0,7.5575,7.5887,7.5575,7.5887,168496.0
2016-01-28 12:30:00,9.72,9.73,9.7,9.73,178136.0,7.5887,7.5965,7.5731,7.5965,178136.0
2016-01-28 12:40:00,9.73,9.76,9.73,9.75,263784.0,7.5965,7.6199,7.5965,7.6121,263784.0
2016-01-28 12:50:00,9.75,9.77,9.73,9.74,233504.0,7.6121,7.6277,7.5965,7.6043,233504.0
2016-01-28 13:00:00,9.74,9.76,9.73,9.76,159672.0,7.6043,7.6199,7.5965,7.6199,159672.0
2016-01-28 13:10:00,9.76,9.78,9.73,9.73,208888.0,7.6199,7.6355,7.5965,7.5965,208888.0
2016-01-28 13:20:00,9.73,9.77,9.72,9.76,180596.0,7.5965,7.6277,7.5887,7.6199,180596.0
2016-01-28 13:30:00,9.76,9.8,9.76,9.78,310580.0,7.6199,7.6511,7.6199,7.6355,310580.0
2016-01-28 13:40:00,9.78,9.79,9.76,9.78,193404.0,7.6355,7.6433,7.6199,7.6355,193404.0
2016-01-28 13:50:00,9.78,9.79,9.74,9.75,205836.0,7.6355,7.6433,7.6043,7.6121,205836.0
2016-01-28 14:00:00,9.75,9.81,9.75,9.81,222524.0,7.6121,7.659,7.6121,7.659,222524.0
2016-01-28 14:10:00,9.81,9.83,9.79,9.8,310688.0,7.659,7.6746,7.6433,7.6511,310688.0
2016-01-28 14:20:00,9.8,9.84,9.8,9.84,404588.0,7.6511,7.6824,7.6511,7.6824,404588.0
2016-01-28 14:30:00,9.84,9.85,9.83,9.84,316672.0,7.6824,7.6902,7.6746,7.6824,316672.0
2016-01-28 14:40:00,9.84,9.85,9.81,9.84,289332.0,7.6824,7.6902,7.659,7.6824,289332.0
2016-01-28 14:50:00,9.84,9.85,9.8,9.81,311072.0,7.6824,7.6902,7.6511,7.659,311072.0
2016-01-28 15:00:00,9.81,9.83,9.8,9.82,304484.0,7.659,7.6746,7.6511,7.6668,304484.0
2016-01-28 15:10:00,9.82,9.85,9.81,9.82,340356.0,7.6668,7.6902,7.659,7.6668,340356.0
2016-01-28 15:20:00,9.82,9.83,9.81,9.82,497696.0,7.6668,7.6746,7.659,7.6668,497696.0
2016-01-28 15:30:00,9.82,9.83,9.8,9.81,471556.0,7.6668,7.6746,7.6511,7.659,471556.0
2016-01-28 15:40:00,9.81,9.83,9.78,9.82,733344.0,7.659,7.6746,7.6355,7.6668,733344.0
2016-01-28 15:50:00,9.82,9.85,9.82,9.84,1282956.0,7.6668,7.6902,7.6668,7.6824,1282956.0
2016-01-29 09:30:00,9.87,9.94,9.82,9.91,254672.0,7.7058,7.7605,7.6668,7.737,254672.0
2016-01-29 09:40:00,9.9,10.06,9.9,10.06,395852.0,7.7292,7.8541,7.7292,7.8541,395852.0
2016-01-29 09:50:00,10.06,10.11,10.04,10.06,437792.0,7.8541,7.8932,7.8385,7.8541,437792.0
2016-01-29 10:00:00,10.06,10.06,9.98,10.06,221244.0,7.8541,7.8541,7.7917,7.8541,221244.0
2016-01-29 10:10:00,10.06,10.08,10.03,10.06,320036.0,7.8541,7.8698,7.8307,7.8541,320036.0
2016-01-29 10:20:00,10.07,10.08,10.06,10.06,374124.0,7.8619,7.8698,7.8541,7.8541,374124.0
2016-01-29 10:30:00,10.07,10.07,10.04,10.05,266752.0,7.8619,7.8619,7.8385,7.8463,266752.0
2016-01-29 10:40:00,10.05,10.06,10.02,10.05,374956.0,7.8463,7.8541,7.8229,7.8463,374956.0
2016-01-29 10:50:00,10.05,10.09,10.03,10.09,424724.0,7.8463,7.8776,7.8307,7.8776,424724.0
2016-01-29 11:00:00,10.09,10.12,10.07,10.12,410720.0,7.8776,7.901,7.8619,7.901,410720.0
2016-01-29 11:10:00,10.12,10.13,10.02,10.03,297516.0,7.901,7.9088,7.8229,7.8307,297516.0
2016-01-29 11:20:00,10.02,10.07,10.02,10.04,312988.0,7.8229,7.8619,7.8229,7.8385,312988.0
2016-01-29 11:30:00,10.04,10.05,9.99,10.01,229964.0,7.8385,7.8463,7.7995,7.8151,229964.0
2016-01-29 11:40:00,10.02,10.04,10.0,10.02,201928.0,7.8229,7.8385,7.8073,7.8229,201928.0
2016-01-29 11:50:00,10.02,10.1,10.02,10.08,326876.0,7.8229,7.8854,7.8229,7.8698,326876.0
2016-01-29 12:00:00,10.08,10.08,10.05,10.05,198196.0,7.8698,7.8698,7.8463,7.8463,198196.0
2016-01-29 12:10:00,10.05,10.1,10.04,10.08,532620.0,7.8463,7.8854,7.8385,7.8698,532620.0
2016-01-29 12:20:00,10.08,10.11,10.08,10.09,162132.0,7.8698,7.8932,7.8698,7.8776,162132.0
2016-01-29 12:30:00,10.1,10.1,10.07,10.08,120036.0,7.8854,7.8854,7.8619,7.8698,120036.0
2016-01-29 12:40:00,10.09,10.09,10.06,10.06,189988.0,7.8776,7.8776,7.8541,7.8541,189988.0
2016-01-29 12:50:00,10.06,10.08,10.06,10.08,151184.0,7.8541,7.8698,7.8541,7.8698,151184.0
2016-01-29 13:00:00,10.09,10.1,10.07,10.08,156900.0,7.8776,7.8854,7.8619,7.8698,156900.0
2016-01-29 13:10:00,10.08,10.1,10.08,10.08,95912.0,7.8698,7.8854,7.8698,7.8698,95912.0
2016-01-29 13:20:00,10.08,10.1,10.07,10.09,117740.0,7.8698,7.8854,7.8619,7.8776,117740.0
2016-01-29 13:30:00,10.09,10.1,10.08,10.09,118480.0,7.8776,7.8854,7.8698,7.8776,118480.0
2016-01-29 13:40:00,10.09,10.11,10.09,10.1,144736.0,7.8776,7.8932,7.8776,7.8854,144736.0
2016-01-29 13:50:00,10.11,10.11,10.07,10.08,169732.0,7.8932,7.8932,7.8619,7.8698,169732.0
2016-01-29 14:00:00,10.08,10.08,10.04,10.05,319044.0,7.8698,7.8698,7.8385,7.8463,319044.0
2016-01-29 14:10:00,10.05,10.09,10.04,10.08,224064.0,7.8463,7.8776,7.8385,7.8698,224064.0
2016-01-29 14:20:00,10.08,10.09,10.06,10.09,254664.0,7.8698,7.8776,7.8541,7.8776,254664.0
2016-01-29 14:30:00,10.09,10.12,10.09,10.11,277824.0,7.8776,7.901,7.8776,7.8932,277824.0
2016-01-29 14:40:00,10.11,10.13,10.11,10.12,244752.0,7.8932,7.9088,7.8932,7.901,244752.0
2016-01-29 14:50:00,10.12,10.13,10.1,10.12,348836.0,7.901,7.9088,7.8854,7.901,348836.0
2016-01-29 15:00:00,10.12,10.13,10.1,10.12,300040.0,7.901,7.9088,7.8854,7.901,300040.0
2016-01-29 15:10:00,10.12,10.13,10.11,10.12,339480.0,7.901,7.9088,7.8932,7.901,339480.0
2016-01-29 15:20:00,10.12,10.13,10.12,10.13,397364.0,7.901,7.9088,7.901,7.9088,397364.0
2016-01-29 15:30:00,10.13,10.13,10.11,10.11,598708.0,7.9088,7.9088,7.8932,7.8932,598708.0
2016-01-29 15:40:00,10.11,10.12,10.11,10.12,719172.0,7.8932,7.901,7.8932,7.901,719172.0
2016-01-29 15:50:00,10.12,10.14,10.12,10.14,1543736.0,7.901,7.9166,7.901,7.9166,1543736.0
2016-02-01 09:30:00,10.55,10.65,9.9,9.97,710564.0,8.2367,8.3148,7.7292,7.7839,710564.0
2016-02-01 09:40:00,9.96,9.99,9.9,9.93,1063772.0,7.7761,7.7995,7.7292,7.7526,1063772.0
2016-02-01 09:50:00,9.93,9.97,9.9,9.92,713068.0,7.7526,7.7839,7.7292,7.7448,713068.0
2016-02-01 10:00:00,9.93,9.94,9.88,9.94,554736.0,7.7526,7.7605,7.7136,7.7605,554736.0
2016-02-01 10:10:00,9.94,9.97,9.92,9.95,389264.0,7.7605,7.7839,7.7448,7.7683,389264.0
2016-02-01 10:20:00,9.95,9.97,9.88,9.9,299388.0,7.7683,7.7839,7.7136,7.7292,299388.0
2016-02-01 10:30:00,9.9,9.9,9.88,9.89,281864.0,7.7292,7.7292,7.7136,7.7214,281864.0
2016-02-01 10:40:00,9.89,9.95,9.89,9.94,271616.0,7.7214,7.7683,7.7214,7.7605,271616.0
2016-02-01 10:50:00,9.94,9.97,9.91,9.97,461420.0,7.7605,7.7839,7.737,7.7839,461420.0
2016-02-01 11:00:00,9.97,9.97,9.94,9.97,295948.0,7.7839,7.7839,7.7605,7.7839,295948.0
2016-02-01 11:10:00,9.97,10.0,9.95,9.99,288344.0,7.7839,7.8073,7.7683,7.7995,288344.0
2016-02-01 11:20:00,9.99,10.0,9.95,9.99,172400.0,7.7995,7.8073,7.7683,7.7995,172400.0
2016-02-01 11:30:00,9.99,10.02,9.98,10.01,196192.0,7.7995,7.8229,7.7917,7.8151,196192.0
2016-02-01 11:40:00,10.01,10.04,9.99,10.03,315628.0,7.8151,7.8385,7.7995,7.8307,315628.0
2016-02-01 11:50:00,10.03,10.03,9.98,9.98,291148.0,7.8307,7.8307,7.7917,7.7917,291148.0
2016-02-01 12:00:00,9.99,10.02,9.99,9.99,328024.0,7.7995,7.8229,7.7995,7.7995,328024.0
2016-02-01 12:10:00,9.99,10.04,9.99,10.04,381836.0,7.7995,7.8385,7.7995,7.8385,381836.0
2016-02-01 12:20:00,10.03,10.05,10.01,10.01,174768.0,7.8307,7.8463,7.8151,7.8151,174768.0
2016-02-01 12:30:00,10.01,10.03,10.01,10.03,190556.0,7.8151,7.8307,7.8151,7.8307,190556.0
2016-02-01 12:40:00,10.03,10.03,9.99,10.0,208404.0,7.8307,7.8307,7.7995,7.8073,208404.0
2016-02-01 12:50:00,10.01,10.01,9.98,9.99,169396.0,7.8151,7.8151,7.7917,7.7995,169396.0
2016-02-01 13:00:00,9.99,10.01,9.98,9.99,190916.0,7.7995,7.8151,7.7917,7.7995,190916.0
2016-02-01 13:10:00,9.99,10.0,9.98,9.99,227324.0,7.7995,7.8073,7.7917,7.7995,227324.0
2016-02-01 13:20:00,10.0,10.0,9.99,10.0,195996.0,7.8073,7.8073,7.7995,7.8073,195996.0
2016-02-01 13:30:00,10.0,10.0,9.97,9.98,177592.0,7.8073,7.8073,7.7839,7.7917,177592.0
2016-02-01 13:40:00,9.98,10.0,9.97,9.99,214640.0,7.7917,7.8073,7.7839,7.7995,214640.0
2016-02-01 13:50:00,9.99,10.0,9.98,9.99,226236.0,7.7995,7.8073,7.7917,7.7995,226236.0
2016-02-01 14:00:00,9.99,10.0,9.98,9.98,276312.0,7.7995,7.8073,7.7917,7.7917,276312.0
2016-02-01 14:10:00,9.98,10.03,9.98,10.02,192700.0,7.7917,7.8307,7.7917,7.8229,192700.0
2016-02-01 14:20:00,10.02,10.05,10.02,10.04,167628.0,7.8229,7.8463,7.8229,7.8385,167628.0
2016-02-01 14:30:00,10.04,10.05,10.02,10.05,313156.0,7.8385,7.8463,7.8229,7.8463,313156.0
2016-02-01 14:40:00,10.05,10.08,10.04,10.04,206916.0,7.8463,7.8698,7.8385,7.8385,206916.0
2016-02-01 14:50:00,10.04,10.05,10.03,10.04,250532.0,7.8385,7.8463,7.8307,7.8385,250532.0
2016-02-01 15:00:00,10.04,10.05,10.01,10.02,369044.0,7.8385,7.8463,7.8151,7.8229,369044.0
2016-02-01 15:10:00,10.02,10.07,10.01,10.07,368676.0,7.8229,7.8619,7.8151,7.8619,368676.0
2016-02-01 15:20:00,10.07,10.11,10.06,10.11,587996.0,7.8619,7.8932,7.8541,7.8932,587996.0
2016-02-01 15:30:00,10.11,10.13,10.1,10.1,816108.0,7.8932,7.9088,7.8854,7.8854,816108.0
2016-02-01 15:40:00,10.11,10.17,10.1,10.17,914040.0,7.8932,7.94,7.8854,7.94,914040.0
2016-02-01 15:50:00,10.17,10.17,10.1,10.11,1691468.0,7.94,7.94,7.8854,7.8932,1691468.0
2016-02-02 09:30:00,9.96,10.0,9.9,9.93,310748.0,7.7761,7.8073,7.7292,7.7526,310748.0
2016-02-02 09:40:00,9.93,9.97,9.88,9.89,302812.0,7.7526,7.7839,7.7136,7.7214,302812.0
2016-02-02 09:50:00,9.88,9.89,9.85,9.88,281772.0,7.7136,7.7214,7.6902,7.7136,281772.0
2016-02-02 10:00:00,9.88,9.97,9.87,9.94,292916.0,7.7136,7.7839,7.7058,7.7605,292916.0
2016-02-02 10:10:00,9.94,9.95,9.89,9.89,126212.0,7.7605,7.7683,7.7214,7.7214,126212.0
2016-02-02 10:20:00,9.89,9.89,9.85,9.87,152008.0,7.7214,7.7214,7.6902,7.7058,152008.0
2016-02-02 10:30:00,9.87,9.93,9.87,9.92,354560.0,7.7058,7.7526,7.7058,7.7448,354560.0
2016-02-02 10:40:00,9.92,9.92,9.88,9.9,135520.0,7.7448,7.7448,7.7136,7.7292,135520.0
2016-02-02 10:50:00,9.9,9.9,9.85,9.87,172600.0,7.7292,7.7292,7.6902,7.7058,172600.0
2016-02-02 11:00:00,9.87,9.9,9.87,9.9,92604.0,7.7058,7.7292,7.7058,7.7292,92604.0
2016-02-02 11:10:00,9.9,9.92,9.88,9.9,156908.0,7.7292,7.7448,7.7136,7.7292,156908.0
2016-02-02 11:20:00,9.9,9.91,9.86,9.87,152172.0,7.7292,7.737,7.698,7.7058,152172.0
2016-02-02 11:30:00,9.88,9.9,9.87,9.9,101248.0,7.7136,7.7292,7.7058,7.7292,101248.0
2016-02-02 11:40:00,9.89,9.9,9.85,9.86,238688.0,7.7214,7.7292,7.6902,7.698,238688.0
2016-02-02 11:50:00,9.86,9.88,9.84,9.86,122972.0,7.698,7.7136,7.6824,7.698,122972.0
2016-02-02 12:00:00,9.86,9.87,9.82,9.83,194032.0,7.698,7.7058,7.6668,7.6746,194032.0
2016-02-02 12:10:00,9.83,9.83,9.79,9.82,151260.0,7.6746,7.6746,7.6433,7.6668,151260.0
2016-02-02 12:20:00,9.82,9.83,9.78,9.8,183524.0,7.6668,7.6746,7.6355,7.6511,183524.0
2016-02-02 12:30:00,9.8,9.86,9.79,9.85,210044.0,7.6511,7.698,7.6433,7.6902,210044.0
2016-02-02 12:40:00,9.85,9.86,9.83,9.85,147112.0,7.6902,7.698,7.6746,7.6902,147112.0
2016-02-02 12:50:00,9.85,9.86,9.83,9.84,189500.0,7.6902,7.698,7.6746,7.6824,189500.0
2016-02-02 13:00:00,9.84,9.84,9.82,9.83,110696.0,7.6824,7.6824,7.6668,7.6746,110696.0
2016-02-02 13:10:00,9.83,9.87,9.83,9.87,155676.0,7.6746,7.7058,7.6746,7.7058,155676.0
2016-02-02 13:20:00,9.87,9.88,9.85,9.87,110800.0,7.7058,7.7136,7.6902,7.7058,110800.0
2016-02-02 13:30:00,9.87,9.87,9.81,9.81,197660.0,7.7058,7.7058,7.659,7.659,197660.0
2016-02-02 13:40:00,9.81,9.83,9.8,9.81,225892.0,7.659,7.6746,7.6511,7.659,225892.0
2016-02-02 13:50:00,9.81,9.82,9.8,9.81,150816.0,7.659,7.6668,7.6511,7.659,150816.0
2016-02-02 14:00:00,9.81,9.82,9.79,9.79,177288.0,7.659,7.6668,7.6433,7.6433,177288.0
2016-02-02 14:10:00,9.79,9.81,9.78,9.79,235424.0,7.6433,7.659,7.6355,7.6433,235424.0
2016-02-02 14:20:00,9.8,9.81,9.78,9.79,412008.0,7.6511,7.659,7.6355,7.6433,412008.0
2016-02-02 14:30:00,9.79,9.8,9.77,9.8,272400.0,7.6433,7.6511,7.6277,7.6511,272400.0
2016-02-02 14:40:00,9.8,9.83,9.8,9.83,196716.0,7.6511,7.6746,7.6511,7.6746,196716.0
2016-02-02 14:50:00,9.83,9.83,9.78,9.79,418216.0,7.6746,7.6746,7.6355,7.6433,418216.0
2016-02-02 15:00:00,9.78,9.79,9.76,9.76,331960.0,7.6355,7.6433,7.6199,7.6199,331960.0
2016-02-02 15:10:00,9.76,9.79,9.75,9.76,383164.0,7.6199,7.6433,7.6121,7.6199,383164.0
2016-02-02 15:20:00,9.75,9.77,9.74,9.76,365184.0,7.6121,7.6277,7.6043,7.6199,365184.0
2016-02-02 15:30:00,9.76,9.78,9.75,9.77,449372.0,7.6199,7.6355,7.6121,7.6277,449372.0
2016-02-02 15:40:00,9.77,9.79,9.76,9.77,491316.0,7.6277,7.6433,7.6199,7.6277,491316.0
2016-02-02 15:50:00,9.77,9.8,9.77,9.78,978368.0,7.6277,7.6511,7.6277,7.6355,978368.0
2016-02-03 09:30:00,9.88,9.94,9.79,9.84,299544.0,7.7136,7.7605,7.6433,7.6824,299544.0
2016-02-03 09:40:00,9.84,9.88,9.79,9.81,233368.0,7.6824,7.7136,7.6433,7.659,233368.0
2016-02-03 09:50:00,9.81,9.85,9.78,9.81,192116.0,7.659,7.6902,7.6355,7.659,192116.0
2016-02-03 10:00:00,9.8,9.81,9.71,9.72,322600.0,7.6511,7.659,7.5809,7.5887,322600.0
2016-02-03 10:10:00,9.73,9.74,9.69,9.72,262276.0,7.5965,7.6043,7.5653,7.5887,262276.0
2016-02-03 10:20:00,9.71,9.71,9.68,9.68,183936.0,7.5809,7.5809,7.5575,7.5575,183936.0
2016-02-03 10:30:00,9.68,9.68,9.62,9.66,261496.0,7.5575,7.5575,7.5106,7.5418,261496.0
2016-02-03 10:40:00,9.67,9.72,9.65,9.68,255908.0,7.5497,7.5887,7.534,7.5575,255908.0
2016-02-03 10:50:00,9.68,9.77,9.68,9.72,528104.0,7.5575,7.6277,7.5575,7.5887,528104.0
2016-02-03 11:00:00,9.72,9.72,9.63,9.66,258520.0,7.5887,7.5887,7.5184,7.5418,258520.0
2016-02-03 11:10:00,9.66,9.72,9.65,9.71,292860.0,7.5418,7.5887,7.534,7.5809,292860.0
2016-02-03 11:20:00,9.71,9.73,9.69,9.71,228884.0,7.5809,7.5965,7.5653,7.5809,228884.0
2016-02-03 11:30:00,9.7,9.71,9.66,9.71,215576.0,7.5731,7.5809,7.5418,7.5809,215576.0
2016-02-03 11:40:00,9.71,9.76,9.71,9.74,276532.0,7.5809,7.6199,7.5809,7.6043,276532.0
2016-02-03 11:50:00,9.74,9.75,9.71,9.72,188624.0,7.6043,7.6121,7.5809,7.5887,188624.0
2016-02-03 12:00:00,9.72,9.8,9.72,9.79,245512.0,7.5887,7.6511,7.5887,7.6433,245512.0
2016-02-03 12:10:00,9.79,9.8,9.75,9.78,89404.0,7.6433,7.6511,7.6121,7.6355,89404.0
2016-02-03 12:20:00,9.78,9.82,9.78,9.79,131876.0,7.6355,7.6668,7.6355,7.6433,131876.0
2016-02-03 12:30:00,9.8,9.82,9.79,9.81,185436.0,7.6511,7.6668,7.6433,7.659,185436.0
2016-02-03 12:40:00,9.81,9.84,9.8,9.84,151668.0,7.659,7.6824,7.6511,7.6824,151668.0
2016-02-03 12:50:00,9.83,9.87,9.82,9.86,148088.0,7.6746,7.7058,7.6668,7.698,148088.0
2016-02-03 13:00:00,9.87,9.9,9.87,9.88,234136.0,7.7058,7.7292,7.7058,7.7136,234136.0
2016-02-03 13:10:00,9.88,9.9,9.88,9.9,117164.0,7.7136,7.7292,7.7136,7.7292,117164.0
2016-02-03 13:20:00,9.89,9.9,9.87,9.88,165700.0,7.7214,7.7292,7.7058,7.7136,165700.0
2016-02-03 13:30:00,9.88,9.89,9.82,9.82,164440.0,7.7136,7.7214,7.6668,7.6668,164440.0
2016-02-03 13:40:00,9.82,9.84,9.81,9.83,94096.0,7.6668,7.6824,7.659,7.6746,94096.0
2016-02-03 13:50:00,9.83,9.83,9.79,9.79,123504.0,7.6746,7.6746,7.6433,7.6433,123504.0
2016-02-03 14:00:00,9.79,9.87,9.79,9.86,196644.0,7.6433,7.7058,7.6433,7.698,196644.0
2016-02-03 14:10:00,9.87,9.88,9.86,9.87,183252.0,7.7058,7.7136,7.698,7.7058,183252.0
2016-02-03 14:20:00,9.87,9.98,9.87,9.97,398164.0,7.7058,7.7917,7.7058,7.7839,398164.0
2016-02-03 14:30:00,9.97,10.01,9.96,9.98,733204.0,7.7839,7.8151,7.7761,7.7917,733204.0
2016-02-03 14:40:00,9.98,10.06,9.96,10.05,431204.0,7.7917,7.8541,7.7761,7.8463,431204.0
2016-02-03 14:50:00,10.05,10.08,10.02,10.08,357704.0,7.8463,7.8698,7.8229,7.8698,357704.0
2016-02-03 15:00:00,10.08,10.08,10.0,10.01,968424.0,7.8698,7.8698,7.8073,7.8151,968424.0
2016-02-03 15:10:00,10.01,10.01,9.96,9.98,338704.0,7.8151,7.8151,7.7761,7.7917,338704.0
2016-02-03 15:20:00,9.98,9.99,9.92,9.92,344240.0,7.7917,7.7995,7.7448,7.7448,344240.0
2016-02-03 15:30:00,9.92,9.94,9.86,9.88,1229400.0,7.7448,7.7605,7.698,7.7136,1229400.0
2016-02-03 15:40:00,9.88,9.91,9.87,9.9,996840.0,7.7136,7.737,7.7058,7.7292,996840.0
2016-02-03 15:50:00,9.9,9.93,9.9,9.91,1434444.0,7.7292,7.7526,7.7292,7.737,1434444.0
2016-02-04 09:30:00,10.38,10.86,10.38,10.7,6121444.0,8.104,8.4787,8.104,8.3538,6121444.0
2016-02-04 09:40:00,10.7,10.85,10.68,10.78,1624016.0,8.3538,8.4709,8.3382,8.4163,1624016.0
2016-02-04 09:50:00,10.78,10.86,10.76,10.85,1617296.0,8.4163,8.4787,8.4006,8.4709,1617296.0
2016-02-04 10:00:00,10.84,11.0,10.79,10.88,3073616.0,8.4631,8.588,8.4241,8.4943,3073616.0
2016-02-04 10:10:00,10.87,11.04,10.83,11.02,1906436.0,8.4865,8.6193,8.4553,8.6036,1906436.0
2016-02-04 10:20:00,11.02,11.11,10.99,11.03,1973988.0,8.6036,8.6739,8.5802,8.6114,1973988.0
2016-02-04 10:30:00,11.03,11.07,10.97,11.04,1024456.0,8.6114,8.6427,8.5646,8.6193,1024456.0
2016-02-04 10:40:00,11.04,11.04,10.99,11.0,1047972.0,8.6193,8.6193,8.5802,8.588,1047972.0
2016-02-04 10:50:00,11.0,11.03,10.98,11.01,658648.0,8.588,8.6114,8.5724,8.5958,658648.0
2016-02-04 11:00:00,11.01,11.02,10.98,10.99,562232.0,8.5958,8.6036,8.5724,8.5802,562232.0
2016-02-04 11:10:00,10.99,11.06,10.99,11.01,1656452.0,8.5802,8.6349,8.5802,8.5958,1656452.0
2016-02-04 11:20:00,11.0,11.11,11.0,11.02,1665456.0,8.588,8.6739,8.588,8.6036,1665456.0
2016-02-04 11:30:00,11.01,11.11,11.0,11.06,646696.0,8.5958,8.6739,8.588,8.6349,646696.0
2016-02-04 11:40:00,11.06,11.06,10.86,10.9,714224.0,8.6349,8.6349,8.4787,8.51,714224.0
2016-02-04 11:50:00,10.9,10.95,10.88,10.89,611864.0,8.51,8.549,8.4943,8.5021,611864.0
2016-02-04 12:00:00,10.89,10.93,10.86,10.9,648352.0,8.5021,8.5334,8.4787,8.51,648352.0
2016-02-04 12:10:00,10.91,10.95,10.86,10.86,778396.0,8.5178,8.549,8.4787,8.4787,778396.0
2016-02-04 12:20:00,10.86,10.88,10.85,10.88,761232.0,8.4787,8.4943,8.4709,8.4943,761232.0
2016-02-04 12:30:00,10.88,10.93,10.87,10.9,868884.0,8.4943,8.5334,8.4865,8.51,868884.0
2016-02-04 12:40:00,10.9,10.94,10.85,10.86,682092.0,8.51,8.5412,8.4709,8.4787,682092.0
2016-02-04 12:50:00,10.86,10.87,10.81,10.85,637392.0,8.4787,8.4865,8.4397,8.4709,637392.0
2016-02-04 13:00:00,10.85,10.92,10.85,10.88,546188.0,8.4709,8.5256,8.4709,8.4943,546188.0
2016-02-04 13:10:00,10.88,10.9,10.83,10.83,251108.0,8.4943,8.51,8.4553,8.4553,251108.0
2016-02-04 13:20:00,10.83,10.87,10.82,10.87,216120.0,8.4553,8.4865,8.4475,8.4865,216120.0
2016-02-04 13:30:00,10.87,10.94,10.87,10.91,918440.0,8.4865,8.5412,8.4865,8.5178,918440.0
2016-02-04 13:40:00,10.91,10.93,10.88,10.88,671740.0,8.5178,8.5334,8.4943,8.4943,671740.0
2016-02-04 13:50:00,10.88,10.9,10.84,10.85,389120.0,8.4943,8.51,8.4631,8.4709,389120.0
2016-02-04 14:00:00,10.86,10.86,10.82,10.84,241368.0,8.4787,8.4787,8.4475,8.4631,241368.0
2016-02-04 14:10:00,10.84,10.89,10.83,10.87,468344.0,8.4631,8.5021,8.4553,8.4865,468344.0
2016-02-04 14:20:00,10.87,10.88,10.84,10.86,414920.0,8.4865,8.4943,8.4631,8.4787,414920.0
2016-02-04 14:30:00,10.86,10.87,10.78,10.79,546368.0,8.4787,8.4865,8.4163,8.4241,546368.0
2016-02-04 14:40:00,10.79,10.83,10.77,10.81,326348.0,8.4241,8.4553,8.4085,8.4397,326348.0
2016-02-04 14:50:00,10.81,10.84,10.79,10.83,418784.0,8.4397,8.4631,8.4241,8.4553,418784.0
2016-02-04 15:00:00,10.83,10.83,10.8,10.81,431264.0,8.4553,8.4553,8.4319,8.4397,431264.0
2016-02-04 15:10:00,10.81,10.87,10.8,10.83,605352.0,8.4397,8.4865,8.4319,8.4553,605352.0
2016-02-04 15:20:00,10.83,10.86,10.82,10.83,501700.0,8.4553,8.4787,8.4475,8.4553,501700.0
2016-02-04 15:30:00,10.84,10.85,10.81,10.85,897728.0,8.4631,8.4709,8.4397,8.4709,897728.0
2016-02-04 15:40:00,10.85,10.88,10.84,10.86,820668.0,8.4709,8.4943,8.4631,8.4787,820668.0
2016-02-04 15:50:00,10.86,10.91,10.86,10.88,3141864.0,8.4787,8.5178,8.4787,8.4943,3141864.0
2016-02-05 09:30:00,10.82,10.94,10.82,10.85,815816.0,8.4475,8.5412,8.4475,8.4709,815816.0
2016-02-05 09:40:00,10.85,10.88,10.78,10.82,1197132.0,8.4709,8.4943,8.4163,8.4475,1197132.0
2016-02-05 09:50:00,10.81,10.89,10.81,10.85,454180.0,8.4397,8.5021,8.4397,8.4709,454180.0
2016-02-05 10:00:00,10.85,10.86,10.79,10.79,401688.0,8.4709,8.4787,8.4241,8.4241,401688.0
2016-02-05 10:10:00,10.79,10.85,10.78,10.82,740684.0,8.4241,8.4709,8.4163,8.4475,740684.0
2016-02-05 10:20:00,10.82,10.85,10.72,10.73,495408.0,8.4475,8.4709,8.3694,8.3772,495408.0
2016-02-05 10:30:00,10.74,10.81,10.73,10.79,480812.0,8.385,8.4397,8.3772,8.4241,480812.0
2016-02-05 10:40:00,10.79,10.81,10.77,10.8,843744.0,8.4241,8.4397,8.4085,8.4319,843744.0
2016-02-05 10:50:00,10.8,10.8,10.71,10.71,583812.0,8.4319,8.4319,8.3616,8.3616,583812.0
2016-02-05 11:00:00,10.72,10.77,10.71,10.74,423960.0,8.3694,8.4085,8.3616,8.385,423960.0
2016-02-05 11:10:00,10.73,10.75,10.7,10.71,190672.0,8.3772,8.3928,8.3538,8.3616,190672.0
2016-02-05 11:20:00,10.71,10.74,10.71,10.74,251504.0,8.3616,8.385,8.3616,8.385,251504.0
2016-02-05 11:30:00,10.74,10.76,10.73,10.75,472140.0,8.385,8.4006,8.3772,8.3928,472140.0
2016-02-05 11:40:00,10.76,10.82,10.75,10.81,630584.0,8.4006,8.4475,8.3928,8.4397,630584.0
2016-02-05 11:50:00,10.81,10.83,10.79,10.83,420704.0,8.4397,8.4553,8.4241,8.4553,420704.0
2016-02-05 12:00:00,10.83,10.86,10.82,10.85,179632.0,8.4553,8.4787,8.4475,8.4709,179632.0
2016-02-05 12:10:00,10.85,10.88,10.83,10.86,377792.0,8.4709,8.4943,8.4553,8.4787,377792.0
2016-02-05 12:20:00,10.86,10.88,10.85,10.86,468988.0,8.4787,8.4943,8.4709,8.4787,468988.0
2016-02-05 12:30:00,10.87,10.88,10.85,10.86,177440.0,8.4865,8.4943,8.4709,8.4787,177440.0
2016-02-05 12:40:00,10.86,10.87,10.82,10.83,338752.0,8.4787,8.4865,8.4475,8.4553,338752.0
2016-02-05 12:50:00,10.83,10.83,10.78,10.8,218316.0,8.4553,8.4553,8.4163,8.4319,218316.0
2016-02-05 13:00:00,10.8,10.82,10.79,10.82,241264.0,8.4319,8.4475,8.4241,8.4475,241264.0
2016-02-05 13:10:00,10.82,10.82,10.79,10.8,196484.0,8.4475,8.4475,8.4241,8.4319,196484.0
2016-02-05 13:20:00,10.8,10.81,10.79,10.8,163092.0,8.4319,8.4397,8.4241,8.4319,163092.0
2016-02-05 13:30:00,10.8,10.8,10.78,10.8,179944.0,8.4319,8.4319,8.4163,8.4319,179944.0
2016-02-05 13:40:00,10.8,10.81,10.77,10.77,203068.0,8.4319,8.4397,8.4085,8.4085,203068.0
2016-02-05 13:50:00,10.77,10.8,10.75,10.79,253648.0,8.4085,8.4319,8.3928,8.4241,253648.0
2016-02-05 14:00:00,10.79,10.8,10.76,10.8,385188.0,8.4241,8.4319,8.4006,8.4319,385188.0
2016-02-05 14:10:00,10.8,10.8,10.77,10.79,455780.0,8.4319,8.4319,8.4085,8.4241,455780.0
2016-02-05 14:20:00,10.79,10.81,10.78,10.79,241104.0,8.4241,8.4397,8.4163,8.4241,241104.0
2016-02-05 14:30:00,10.79,10.84,10.79,10.83,610340.0,8.4241,8.4631,8.4241,8.4553,610340.0
2016-02-05 14:40:00,10.83,10.83,10.79,10.82,236200.0,8.4553,8.4553,8.4241,8.4475,236200.0
2016-02-05 14:50:00,10.82,10.82,10.79,10.8,233984.0,8.4475,8.4475,8.4241,8.4319,233984.0
2016-02-05 15:00:00,10.8,10.81,10.78,10.79,411856.0,8.4319,8.4397,8.4163,8.4241,411856.0
2016-02-05 15:10:00,10.79,10.83,10.78,10.82,355916.0,8.4241,8.4553,8.4163,8.4475,355916.0
2016-02-05 15:20:00,10.82,10.82,10.79,10.8,256620.0,8.4475,8.4475,8.4241,8.4319,256620.0
2016-02-05 15:30:00,10.8,10.8,10.77,10.79,506456.0,8.4319,8.4319,8.4085,8.4241,506456.0
2016-02-05 15:40:00,10.79,10.8,10.77,10.79,748268.0,8.4241,8.4319,8.4085,8.4241,748268.0
2016-02-05 15:50:00,10.79,10.81,10.78,10.81,1229676.0,8.4241,8.4397,8.4163,8.4397,1229676.0
2016-02-08 09:30:00,10.73,10.85,10.71,10.85,935508.0,8.3772,8.4709,8.3616,8.4709,935508.0
2016-02-08 09:40:00,10.85,10.92,10.79,10.8,554920.0,8.4709,8.5256,8.4241,8.4319,554920.0
2016-02-08 09:50:00,10.8,10.8,10.71,10.72,708608.0,8.4319,8.4319,8.3616,8.3694,708608.0
2016-02-08 10:00:00,10.72,10.73,10.67,10.68,494468.0,8.3694,8.3772,8.3304,8.3382,494468.0
2016-02-08 10:10:00,10.68,10.7,10.63,10.63,595108.0,8.3382,8.3538,8.2992,8.2992,595108.0
2016-02-08 10:20:00,10.63,10.73,10.63,10.72,480060.0,8.2992,8.3772,8.2992,8.3694,480060.0
2016-02-08 10:30:00,10.72,10.73,10.69,10.71,265700.0,8.3694,8.3772,8.346,8.3616,265700.0
2016-02-08 10:40:00,10.72,10.79,10.7,10.79,537200.0,8.3694,8.4241,8.3538,8.4241,537200.0
2016-02-08 10:50:00,10.79,10.84,10.79,10.81,643164.0,8.4241,8.4631,8.4241,8.4397,643164.0
2016-02-08 11:00:00,10.81,10.82,10.76,10.79,718508.0,8.4397,8.4475,8.4006,8.4241,718508.0
2016-02-08 11:10:00,10.79,10.81,10.75,10.81,438240.0,8.4241,8.4397,8.3928,8.4397,438240.0
2016-02-08 11:20:00,10.81,10.87,10.79,10.87,515868.0,8.4397,8.4865,8.4241,8.4865,515868.0
2016-02-08 11:30:00,10.87,10.92,10.86,10.9,522700.0,8.4865,8.5256,8.4787,8.51,522700.0
2016-02-08 11:40:00,10.9,10.93,10.86,10.87,298732.0,8.51,8.5334,8.4787,8.4865,298732.0
2016-02-08 11:50:00,10.87,10.93,10.86,10.92,420100.0,8.4865,8.5334,8.4787,8.5256,420100.0
2016-02-08 12:00:00,10.92,10.94,10.91,10.93,268620.0,8.5256,8.5412,8.5178,8.5334,268620.0
2016-02-08 12:10:00,10.93,10.99,10.93,10.98,287400.0,8.5334,8.5802,8.5334,8.5724,287400.0
2016-02-08 12:20:00,10.98,11.0,10.97,10.99,319796.0,8.5724,8.588,8.5646,8.5802,319796.0
2016-02-08 12:30:00,10.99,11.02,10.99,11.0,219916.0,8.5802,8.6036,8.5802,8.588,219916.0
2016-02-08 12:40:00,11.0,11.05,11.0,11.04,265740.0,8.588,8.6271,8.588,8.6193,265740.0
2016-02-08 12:50:00,11.04,11.06,11.02,11.06,420084.0,8.6193,8.6349,8.6036,8.6349,420084.0
2016-02-08 13:00:00,11.05,11.06,11.01,11.01,297040.0,8.6271,8.6349,8.5958,8.5958,297040.0
2016-02-08 13:10:00,11.01,11.02,10.95,10.95,528544.0,8.5958,8.6036,8.549,8.549,528544.0
2016-02-08 13:20:00,10.95,10.96,10.93,10.94,456060.0,8.549,8.5568,8.5334,8.5412,456060.0
2016-02-08 13:30:00,10.94,10.95,10.93,10.95,532416.0,8.5412,8.549,8.5334,8.549,532416.0
2016-02-08 13:40:00,10.95,10.96,10.9,10.92,323080.0,8.549,8.5568,8.51,8.5256,323080.0
2016-02-08 13:50:00,10.92,10.92,10.85,10.86,784552.0,8.5256,8.5256,8.4709,8.4787,784552.0
2016-02-08 14:00:00,10.86,10.86,10.83,10.85,551032.0,8.4787,8.4787,8.4553,8.4709,551032.0
2016-02-08 14:10:00,10.85,10.9,10.84,10.88,680544.0,8.4709,8.51,8.4631,8.4943,680544.0
2016-02-08 14:20:00,10.88,10.91,10.87,10.88,287560.0,8.4943,8.5178,8.4865,8.4943,287560.0
2016-02-08 14:30:00,10.88,10.89,10.87,10.88,290284.0,8.4943,8.5021,8.4865,8.4943,290284.0
2016-02-08 14:40:00,10.89,10.89,10.87,10.88,583988.0,8.5021,8.5021,8.4865,8.4943,583988.0
2016-02-08 14:50:00,10.87,10.88,10.85,10.87,338048.0,8.4865,8.4943,8.4709,8.4865,338048.0
2016-02-08 15:00:00,10.87,10.9,10.86,10.88,607396.0,8.4865,8.51,8.4787,8.4943,607396.0
2016-02-08 15:10:00,10.88,10.91,10.88,10.9,848048.0,8.4943,8.5178,8.4943,8.51,848048.0
2016-02-08 15:20:00,10.9,10.91,10.89,10.91,926704.0,8.51,8.5178,8.5021,8.5178,926704.0
2016-02-08 15:30:00,10.91,10.92,10.89,10.89,867756.0,8.5178,8.5256,8.5021,8.5021,867756.0
2016-02-08 15:40:00,10.89,10.94,10.89,10.92,1429656.0,8.5021,8.5412,8.5021,8.5256,1429656.0
2016-02-08 15:50:00,10.92,10.92,10.9,10.92,1850068.0,8.5256,8.5256,8.51,8.5256,1850068.0
2016-02-09 09:30:00,10.81,10.9,10.79,10.88,717408.0,8.4397,8.51,8.4241,8.4943,717408.0
2016-02-09 09:40:00,10.88,10.97,10.84,10.97,602528.0,8.4943,8.5646,8.4631,8.5646,602528.0
2016-02-09 09:50:00,10.97,11.0,10.93,11.0,843140.0,8.5646,8.588,8.5334,8.588,843140.0
2016-02-09 10:00:00,10.99,11.05,10.95,11.03,1115584.0,8.5802,8.6271,8.549,8.6114,1115584.0
2016-02-09 10:10:00,11.03,11.06,11.01,11.03,803292.0,8.6114,8.6349,8.5958,8.6114,803292.0
2016-02-09 10:20:00,11.02,11.02,10.97,11.0,394384.0,8.6036,8.6036,8.5646,8.588,394384.0
2016-02-09 10:30:00,10.99,11.0,10.93,10.94,352524.0,8.5802,8.588,8.5334,8.5412,352524.0
2016-02-09 10:40:00,10.95,10.97,10.88,10.96,896316.0,8.549,8.5646,8.4943,8.5568,896316.0
2016-02-09 10:50:00,10.96,10.96,10.9,10.93,179060.0,8.5568,8.5568,8.51,8.5334,179060.0
2016-02-09 11:00:00,10.92,10.96,10.92,10.95,200816.0,8.5256,8.5568,8.5256,8.549,200816.0
2016-02-09 11:10:00,10.95,11.01,10.95,10.99,258772.0,8.549,8.5958,8.549,8.5802,258772.0
2016-02-09 11:20:00,10.99,11.06,10.99,11.05,252888.0,8.5802,8.6349,8.5802,8.6271,252888.0
2016-02-09 11:30:00,11.05,11.05,11.0,11.01,194632.0,8.6271,8.6271,8.588,8.5958,194632.0
2016-02-09 11:40:00,11.01,11.04,11.01,11.02,180004.0,8.5958,8.6193,8.5958,8.6036,180004.0
2016-02-09 11:50:00,11.01,11.02,10.97,10.97,144632.0,8.5958,8.6036,8.5646,8.5646,144632.0
2016-02-09 12:00:00,10.97,11.01,10.95,11.01,205288.0,8.5646,8.5958,8.549,8.5958,205288.0
2016-02-09 12:10:00,11.01,11.02,10.98,10.98,148436.0,8.5958,8.6036,8.5724,8.5724,148436.0
2016-02-09 12:20:00,10.98,11.01,10.97,10.99,119044.0,8.5724,8.5958,8.5646,8.5802,119044.0
2016-02-09 12:30:00,10.99,11.04,10.99,11.02,146940.0,8.5802,8.6193,8.5802,8.6036,146940.0
2016-02-09 12:40:00,11.03,11.03,11.01,11.02,170444.0,8.6114,8.6114,8.5958,8.6036,170444.0
2016-02-09 12:50:00,11.02,11.02,10.95,10.95,333804.0,8.6036,8.6036,8.549,8.549,333804.0
2016-02-09 13:00:00,10.96,10.96,10.9,10.9,962184.0,8.5568,8.5568,8.51,8.51,962184.0
2016-02-09 13:10:00,10.9,10.9,10.87,10.88,328372.0,8.51,8.51,8.4865,8.4943,328372.0
2016-02-09 13:20:00,10.88,10.92,10.87,10.87,396688.0,8.4943,8.5256,8.4865,8.4865,396688.0
2016-02-09 13:30:00,10.88,10.9,10.85,10.86,676024.0,8.4943,8.51,8.4709,8.4787,676024.0
2016-02-09 13:40:00,10.86,10.91,10.86,10.88,227668.0,8.4787,8.5178,8.4787,8.4943,227668.0
2016-02-09 13:50:00,10.89,10.94,10.88,10.93,250296.0,8.5021,8.5412,8.4943,8.5334,250296.0
2016-02-09 14:00:00,10.93,10.97,10.92,10.96,362232.0,8.5334,8.5646,8.5256,8.5568,362232.0
2016-02-09 14:10:00,10.97,10.97,10.92,10.95,817364.0,8.5646,8.5646,8.5256,8.549,817364.0
2016-02-09 14:20:00,10.96,10.97,10.94,10.95,415668.0,8.5568,8.5646,8.5412,8.549,415668.0
2016-02-09 14:30:00,10.95,10.97,10.95,10.96,283152.0,8.549,8.5646,8.549,8.5568,283152.0
2016-02-09 14:40:00,10.96,10.98,10.95,10.97,320676.0,8.5568,8.5724,8.549,8.5646,320676.0
2016-02-09 14:50:00,10.97,10.99,10.96,10.96,337316.0,8.5646,8.5802,8.5568,8.5568,337316.0
2016-02-09 15:00:00,10.96,10.97,10.95,10.96,744340.0,8.5568,8.5646,8.549,8.5568,744340.0
2016-02-09 15:10:00,10.96,10.99,10.95,10.96,527196.0,8.5568,8.5802,8.549,8.5568,527196.0
2016-02-09 15:20:00,10.96,10.97,10.93,10.94,634660.0,8.5568,8.5646,8.5334,8.5412,634660.0
2016-02-09 15:30:00,10.94,10.95,10.92,10.93,734128.0,8.5412,8.549,8.5256,8.5334,734128.0
2016-02-09 15:40:00,10.93,10.93,10.85,10.85,1188236.0,8.5334,8.5334,8.4709,8.4709,1188236.0
2016-02-09 15:50:00,10.85,10.86,10.83,10.84,2112624.0,8.4709,8.4787,8.4553,8.4631,2112624.0
2016-02-10 09:30:00,10.94,10.98,10.79,10.87,333256.0,8.5412,8.5724,8.4241,8.4865,333256.0
2016-02-10 09:40:00,10.86,10.87,10.81,10.81,349604.0,8.4787,8.4865,8.4397,8.4397,349604.0
2016-02-10 09:50:00,10.81,10.84,10.79,10.8,222436.0,8.4397,8.4631,8.4241,8.4319,222436.0
2016-02-10 10:00:00,10.8,10.81,10.72,10.73,429860.0,8.4319,8.4397,8.3694,8.3772,429860.0
2016-02-10 10:10:00,10.73,10.77,10.72,10.76,493912.0,8.3772,8.4085,8.3694,8.4006,493912.0
2016-02-10 10:20:00,10.76,10.79,10.74,10.75,454568.0,8.4006,8.4241,8.385,8.3928,454568.0
2016-02-10 10:30:00,10.76,10.84,10.75,10.8,597748.0,8.4006,8.4631,8.3928,8.4319,597748.0
2016-02-10 10:40:00,10.8,10.8,10.68,10.72,638128.0,8.4319,8.4319,8.3382,8.3694,638128.0
2016-02-10 10:50:00,10.72,10.73,10.62,10.63,605704.0,8.3694,8.3772,8.2913,8.2992,605704.0
2016-02-10 11:00:00,10.63,10.63,10.56,10.58,403572.0,8.2992,8.2992,8.2445,8.2601,403572.0
2016-02-10 11:10:00,10.58,10.64,10.53,10.63,727564.0,8.2601,8.307,8.2211,8.2992,727564.0
2016-02-10 11:20:00,10.63,10.7,10.63,10.65,242936.0,8.2992,8.3538,8.2992,8.3148,242936.0
2016-02-10 11:30:00,10.65,10.66,10.55,10.56,314604.0,8.3148,8.3226,8.2367,8.2445,314604.0
2016-02-10 11:40:00,10.56,10.58,10.53,10.56,232336.0,8.2445,8.2601,8.2211,8.2445,232336.0
2016-02-10 11:50:00,10.57,10.6,10.53,10.57,187280.0,8.2523,8.2757,8.2211,8.2523,187280.0
2016-02-10 12:00:00,10.56,10.62,10.56,10.58,346148.0,8.2445,8.2913,8.2445,8.2601,346148.0
2016-02-10 12:10:00,10.58,10.6,10.55,10.57,522620.0,8.2601,8.2757,8.2367,8.2523,522620.0
2016-02-10 12:20:00,10.58,10.62,10.57,10.59,160624.0,8.2601,8.2913,8.2523,8.2679,160624.0
2016-02-10 12:30:00,10.6,10.68,10.59,10.67,155840.0,8.2757,8.3382,8.2679,8.3304,155840.0
2016-02-10 12:40:00,10.67,10.68,10.65,10.67,118828.0,8.3304,8.3382,8.3148,8.3304,118828.0
2016-02-10 12:50:00,10.67,10.73,10.67,10.72,187620.0,8.3304,8.3772,8.3304,8.3694,187620.0
2016-02-10 13:00:00,10.72,10.72,10.7,10.7,193940.0,8.3694,8.3694,8.3538,8.3538,193940.0
2016-02-10 13:10:00,10.7,10.72,10.69,10.69,188640.0,8.3538,8.3694,8.346,8.346,188640.0
2016-02-10 13:20:00,10.69,10.69,10.64,10.65,171484.0,8.346,8.346,8.307,8.3148,171484.0
2016-02-10 13:30:00,10.65,10.65,10.6,10.63,279396.0,8.3148,8.3148,8.2757,8.2992,279396.0
2016-02-10 13:40:00,10.63,10.69,10.62,10.68,119100.0,8.2992,8.346,8.2913,8.3382,119100.0
2016-02-10 13:50:00,10.68,10.69,10.65,10.65,87868.0,8.3382,8.346,8.3148,8.3148,87868.0
2016-02-10 14:00:00,10.65,10.69,10.65,10.69,143284.0,8.3148,8.346,8.3148,8.346,143284.0
2016-02-10 14:10:00,10.7,10.71,10.68,10.7,111892.0,8.3538,8.3616,8.3382,8.3538,111892.0
2016-02-10 14:20:00,10.69,10.71,10.69,10.69,474092.0,8.346,8.3616,8.346,8.346,474092.0
2016-02-10 14:30:00,10.69,10.71,10.65,10.65,217816.0,8.346,8.3616,8.3148,8.3148,217816.0
2016-02-10 14:40:00,10.65,10.66,10.62,10.63,144300.0,8.3148,8.3226,8.2913,8.2992,144300.0
2016-02-10 14:50:00,10.63,10.7,10.63,10.66,206648.0,8.2992,8.3538,8.2992,8.3226,206648.0
2016-02-10 15:00:00,10.66,10.7,10.65,10.65,620412.0,8.3226,8.3538,8.3148,8.3148,620412.0
2016-02-10 15:10:00,10.66,10.67,10.61,10.61,308188.0,8.3226,8.3304,8.2835,8.2835,308188.0
2016-02-10 15:20:00,10.61,10.63,10.59,10.59,377100.0,8.2835,8.2992,8.2679,8.2679,377100.0
2016-02-10 15:30:00,10.6,10.61,10.56,10.56,754188.0,8.2757,8.2835,8.2445,8.2445,754188.0
2016-02-10 15:40:00,10.56,10.58,10.55,10.56,976012.0,8.2445,8.2601,8.2367,8.2445,976012.0
2016-02-10 15:50:00,10.56,10.58,10.55,10.57,2256972.0,8.2445,8.2601,8.2367,8.2523,2256972.0
2016-02-11 09:30:00,10.53,10.53,10.25,10.28,1918836.0,8.2211,8.2211,8.0025,8.0259,1918836.0
2016-02-11 09:40:00,10.28,10.29,10.24,10.29,891412.0,8.0259,8.0337,7.9947,8.0337,891412.0
2016-02-11 09:50:00,10.29,10.42,10.28,10.39,853112.0,8.0337,8.1352,8.0259,8.1118,853112.0
2016-02-11 10:00:00,10.4,10.45,10.34,10.45,971824.0,8.1196,8.1586,8.0727,8.1586,971824.0
2016-02-11 10:10:00,10.45,10.48,10.39,10.4,524636.0,8.1586,8.182,8.1118,8.1196,524636.0
2016-02-11 10:20:00,10.4,10.42,10.36,10.4,335928.0,8.1196,8.1352,8.0884,8.1196,335928.0
2016-02-11 10:30:00,10.4,10.42,10.38,10.4,376552.0,8.1196,8.1352,8.104,8.1196,376552.0
2016-02-11 10:40:00,10.39,10.46,10.35,10.45,493740.0,8.1118,8.1664,8.0806,8.1586,493740.0
2016-02-11 10:50:00,10.45,10.45,10.38,10.39,103708.0,8.1586,8.1586,8.104,8.1118,103708.0
2016-02-11 11:00:00,10.39,10.4,10.35,10.36,363092.0,8.1118,8.1196,8.0806,8.0884,363092.0
2016-02-11 11:10:00,10.36,10.4,10.35,10.36,357064.0,8.0884,8.1196,8.0806,8.0884,357064.0
2016-02-11 11:20:00,10.36,10.39,10.34,10.37,299296.0,8.0884,8.1118,8.0727,8.0962,299296.0
2016-02-11 11:30:00,10.37,10.37,10.33,10.34,316904.0,8.0962,8.0962,8.0649,8.0727,316904.0
2016-02-11 11:40:00,10.35,10.35,10.29,10.3,152404.0,8.0806,8.0806,8.0337,8.0415,152404.0
2016-02-11 11:50:00,10.3,10.36,10.3,10.34,242688.0,8.0415,8.0884,8.0415,8.0727,242688.0
2016-02-11 12:00:00,10.34,10.4,10.33,10.38,164916.0,8.0727,8.1196,8.0649,8.104,164916.0
2016-02-11 12:10:00,10.38,10.39,10.34,10.35,262608.0,8.104,8.1118,8.0727,8.0806,262608.0
2016-02-11 12:20:00,10.35,10.39,10.33,10.35,146476.0,8.0806,8.1118,8.0649,8.0806,146476.0
2016-02-11 12:30:00,10.35,10.39,10.33,10.37,228696.0,8.0806,8.1118,8.0649,8.0962,228696.0
2016-02-11 12:40:00,10.38,10.43,10.37,10.43,123492.0,8.104,8.143,8.0962,8.143,123492.0
2016-02-11 12:50:00,10.43,10.48,10.43,10.46,361584.0,8.143,8.182,8.143,8.1664,361584.0
2016-02-11 13:00:00,10.46,10.5,10.44,10.47,133652.0,8.1664,8.1977,8.1508,8.1742,133652.0
2016-02-11 13:10:00,10.47,10.47,10.44,10.46,162668.0,8.1742,8.1742,8.1508,8.1664,162668.0
2016-02-11 13:20:00,10.47,10.48,10.45,10.45,279080.0,8.1742,8.182,8.1586,8.1586,279080.0
2016-02-11 13:30:00,10.45,10.46,10.4,10.4,264704.0,8.1586,8.1664,8.1196,8.1196,264704.0
2016-02-11 13:40:00,10.4,10.43,10.37,10.42,492448.0,8.1196,8.143,8.0962,8.1352,492448.0
2016-02-11 13:50:00,10.42,10.43,10.41,10.41,93480.0,8.1352,8.143,8.1274,8.1274,93480.0
2016-02-11 14:00:00,10.41,10.43,10.4,10.42,119204.0,8.1274,8.143,8.1196,8.1352,119204.0
2016-02-11 14:10:00,10.43,10.44,10.4,10.4,158980.0,8.143,8.1508,8.1196,8.1196,158980.0
2016-02-11 14:20:00,10.39,10.41,10.38,10.38,142528.0,8.1118,8.1274,8.104,8.104,142528.0
2016-02-11 14:30:00,10.38,10.42,10.34,10.42,346532.0,8.104,8.1352,8.0727,8.1352,346532.0
2016-02-11 14:40:00,10.42,10.51,10.39,10.49,404144.0,8.1352,8.2055,8.1118,8.1899,404144.0
2016-02-11 14:50:00,10.49,10.54,10.48,10.51,183504.0,8.1899,8.2289,8.182,8.2055,183504.0
2016-02-11 15:00:00,10.51,10.52,10.46,10.47,181552.0,8.2055,8.2133,8.1664,8.1742,181552.0
2016-02-11 15:10:00,10.48,10.53,10.48,10.49,221556.0,8.182,8.2211,8.182,8.1899,221556.0
2016-02-11 15:20:00,10.49,10.53,10.48,10.53,268064.0,8.1899,8.2211,8.182,8.2211,268064.0
2016-02-11 15:30:00,10.53,10.56,10.5,10.55,311796.0,8.2211,8.2445,8.1977,8.2367,311796.0
2016-02-11 15:40:00,10.56,10.57,10.52,10.52,488344.0,8.2445,8.2523,8.2133,8.2133,488344.0
2016-02-11 15:50:00,10.52,10.55,10.5,10.5,897780.0,8.2133,8.2367,8.1977,8.1977,897780.0
2016-02-12 09:30:00,10.64,10.69,10.54,10.58,298440.0,8.307,8.346,8.2289,8.2601,298440.0
2016-02-12 09:40:00,10.59,10.6,10.5,10.54,304200.0,8.2679,8.2757,8.1977,8.2289,304200.0
2016-02-12 09:50:00,10.54,10.59,10.52,10.53,239360.0,8.2289,8.2679,8.2133,8.2211,239360.0
2016-02-12 10:00:00,10.53,10.54,10.47,10.51,282140.0,8.2211,8.2289,8.1742,8.2055,282140.0
2016-02-12 10:10:00,10.51,10.61,10.5,10.6,162384.0,8.2055,8.2835,8.1977,8.2757,162384.0
2016-02-12 10:20:00,10.61,10.65,10.59,10.64,87996.0,8.2835,8.3148,8.2679,8.307,87996.0
2016-02-12 10:30:00,10.65,10.67,10.58,10.6,125036.0,8.3148,8.3304,8.2601,8.2757,125036.0
2016-02-12 10:40:00,10.6,10.62,10.58,10.6,111604.0,8.2757,8.2913,8.2601,8.2757,111604.0
2016-02-12 10:50:00,10.6,10.63,10.58,10.6,64324.0,8.2757,8.2992,8.2601,8.2757,64324.0
2016-02-12 11:00:00,10.6,10.67,10.6,10.66,102412.0,8.2757,8.3304,8.2757,8.3226,102412.0
2016-02-12 11:10:00,10.66,10.71,10.65,10.71,142616.0,8.3226,8.3616,8.3148,8.3616,142616.0
2016-02-12 11:20:00,10.7,10.73,10.67,10.73,147380.0,8.3538,8.3772,8.3304,8.3772,147380.0
2016-02-12 11:30:00,10.72,10.75,10.72,10.75,224124.0,8.3694,8.3928,8.3694,8.3928,224124.0
2016-02-12 11:40:00,10.74,10.77,10.73,10.73,298156.0,8.385,8.4085,8.3772,8.3772,298156.0
2016-02-12 11:50:00,10.73,10.73,10.68,10.7,106064.0,8.3772,8.3772,8.3382,8.3538,106064.0
2016-02-12 12:00:00,10.7,10.72,10.68,10.7,81512.0,8.3538,8.3694,8.3382,8.3538,81512.0
2016-02-12 12:10:00,10.7,10.72,10.69,10.7,70500.0,8.3538,8.3694,8.346,8.3538,70500.0
2016-02-12 12:20:00,10.7,10.71,10.69,10.7,112476.0,8.3538,8.3616,8.346,8.3538,112476.0
2016-02-12 12:30:00,10.7,10.71,10.69,10.7,88528.0,8.3538,8.3616,8.346,8.3538,88528.0
2016-02-12 12:40:00,10.71,10.72,10.69,10.7,63144.0,8.3616,8.3694,8.346,8.3538,63144.0
2016-02-12 12:50:00,10.7,10.71,10.68,10.68,58440.0,8.3538,8.3616,8.3382,8.3382,58440.0
2016-02-12 13:00:00,10.69,10.71,10.68,10.69,61008.0,8.346,8.3616,8.3382,8.346,61008.0
2016-02-12 13:10:00,10.69,10.69,10.65,10.65,92020.0,8.346,8.346,8.3148,8.3148,92020.0
2016-02-12 13:20:00,10.65,10.68,10.65,10.68,70700.0,8.3148,8.3382,8.3148,8.3382,70700.0
2016-02-12 13:30:00,10.68,10.68,10.65,10.66,139652.0,8.3382,8.3382,8.3148,8.3226,139652.0
2016-02-12 13:40:00,10.66,10.69,10.66,10.69,71896.0,8.3226,8.346,8.3226,8.346,71896.0
2016-02-12 13:50:00,10.69,10.69,10.66,10.67,79252.0,8.346,8.346,8.3226,8.3304,79252.0
2016-02-12 14:00:00,10.67,10.68,10.66,10.67,154636.0,8.3304,8.3382,8.3226,8.3304,154636.0
2016-02-12 14:10:00,10.67,10.69,10.66,10.66,105764.0,8.3304,8.346,8.3226,8.3226,105764.0
2016-02-12 14:20:00,10.67,10.69,10.66,10.68,110492.0,8.3304,8.346,8.3226,8.3382,110492.0
2016-02-12 14:30:00,10.68,10.69,10.66,10.67,153468.0,8.3382,8.346,8.3226,8.3304,153468.0
2016-02-12 14:40:00,10.67,10.71,10.67,10.7,220900.0,8.3304,8.3616,8.3304,8.3538,220900.0
2016-02-12 14:50:00,10.71,10.74,10.71,10.72,143656.0,8.3616,8.385,8.3616,8.3694,143656.0
2016-02-12 15:00:00,10.72,10.74,10.71,10.72,170312.0,8.3694,8.385,8.3616,8.3694,170312.0
2016-02-12 15:10:00,10.72,10.74,10.72,10.74,117396.0,8.3694,8.385,8.3694,8.385,117396.0
2016-02-12 15:20:00,10.74,10.74,10.72,10.74,177216.0,8.385,8.385,8.3694,8.385,177216.0
2016-02-12 15:30:00,10.74,10.74,10.69,10.7,191044.0,8.385,8.385,8.346,8.3538,191044.0
2016-02-12 15:40:00,10.7,10.75,10.7,10.74,385884.0,8.3538,8.3928,8.3538,8.385,385884.0
2016-02-12 15:50:00,10.74,10.77,10.74,10.76,1030032.0,8.385,8.4085,8.385,8.4006,1030032.0
2016-02-16 09:30:00,10.94,10.94,10.82,10.86,348940.0,8.5412,8.5412,8.4475,8.4787,348940.0
2016-02-16 09:40:00,10.86,10.91,10.84,10.84,130268.0,8.4787,8.5178,8.4631,8.4631,130268.0
2016-02-16 09:50:00,10.85,10.85,10.8,10.83,168692.0,8.4709,8.4709,8.4319,8.4553,168692.0
2016-02-16 10:00:00,10.83,10.85,10.82,10.84,105960.0,8.4553,8.4709,8.4475,8.4631,105960.0
2016-02-16 10:10:00,10.84,10.85,10.81,10.83,156228.0,8.4631,8.4709,8.4397,8.4553,156228.0
2016-02-16 10:20:00,10.83,10.87,10.83,10.86,156800.0,8.4553,8.4865,8.4553,8.4787,156800.0
2016-02-16 10:30:00,10.86,10.9,10.85,10.88,207640.0,8.4787,8.51,8.4709,8.4943,207640.0
2016-02-16 10:40:00,10.88,10.88,10.86,10.86,145756.0,8.4943,8.4943,8.4787,8.4787,145756.0
2016-02-16 10:50:00,10.86,10.86,10.79,10.81,133160.0,8.4787,8.4787,8.4241,8.4397,133160.0
2016-02-16 11:00:00,10.81,10.81,10.77,10.78,213424.0,8.4397,8.4397,8.4085,8.4163,213424.0
2016-02-16 11:10:00,10.78,10.8,10.76,10.79,249208.0,8.4163,8.4319,8.4006,8.4241,249208.0
2016-02-16 11:20:00,10.79,10.83,10.79,10.83,104960.0,8.4241,8.4553,8.4241,8.4553,104960.0
2016-02-16 11:30:00,10.83,10.87,10.81,10.87,175720.0,8.4553,8.4865,8.4397,8.4865,175720.0
2016-02-16 11:40:00,10.87,10.88,10.86,10.86,336900.0,8.4865,8.4943,8.4787,8.4787,336900.0
2016-02-16 11:50:00,10.86,10.92,10.86,10.9,143880.0,8.4787,8.5256,8.4787,8.51,143880.0
2016-02-16 12:00:00,10.9,10.94,10.89,10.91,328720.0,8.51,8.5412,8.5021,8.5178,328720.0
2016-02-16 12:10:00,10.92,10.92,10.89,10.9,185052.0,8.5256,8.5256,8.5021,8.51,185052.0
2016-02-16 12:20:00,10.9,10.91,10.88,10.89,126900.0,8.51,8.5178,8.4943,8.5021,126900.0
2016-02-16 12:30:00,10.89,10.9,10.86,10.87,135040.0,8.5021,8.51,8.4787,8.4865,135040.0
2016-02-16 12:40:00,10.88,10.9,10.86,10.89,150868.0,8.4943,8.51,8.4787,8.5021,150868.0
2016-02-16 12:50:00,10.89,10.93,10.88,10.92,150452.0,8.5021,8.5334,8.4943,8.5256,150452.0
2016-02-16 13:00:00,10.92,10.93,10.92,10.93,624640.0,8.5256,8.5334,8.5256,8.5334,624640.0
2016-02-16 13:10:00,10.93,10.96,10.92,10.95,195872.0,8.5334,8.5568,8.5256,8.549,195872.0
2016-02-16 13:20:00,10.95,10.96,10.94,10.95,105912.0,8.549,8.5568,8.5412,8.549,105912.0
2016-02-16 13:30:00,10.95,10.95,10.93,10.93,114592.0,8.549,8.549,8.5334,8.5334,114592.0
2016-02-16 13:40:00,10.93,10.93,10.92,10.93,86712.0,8.5334,8.5334,8.5256,8.5334,86712.0
2016-02-16 13:50:00,10.93,10.95,10.92,10.94,152264.0,8.5334,8.549,8.5256,8.5412,152264.0
2016-02-16 14:00:00,10.94,10.95,10.92,10.93,67020.0,8.5412,8.549,8.5256,8.5334,67020.0
2016-02-16 14:10:00,10.93,10.95,10.93,10.94,147400.0,8.5334,8.549,8.5334,8.5412,147400.0
2016-02-16 14:20:00,10.94,10.95,10.93,10.95,138784.0,8.5412,8.549,8.5334,8.549,138784.0
2016-02-16 14:30:00,10.95,10.95,10.94,10.94,129296.0,8.549,8.549,8.5412,8.5412,129296.0
2016-02-16 14:40:00,10.94,10.96,10.92,10.92,195276.0,8.5412,8.5568,8.5256,8.5256,195276.0
2016-02-16 14:50:00,10.92,10.92,10.9,10.91,172648.0,8.5256,8.5256,8.51,8.5178,172648.0
2016-02-16 15:00:00,10.91,10.92,10.9,10.9,175744.0,8.5178,8.5256,8.51,8.51,175744.0
2016-02-16 15:10:00,10.91,10.91,10.89,10.9,316164.0,8.5178,8.5178,8.5021,8.51,316164.0
2016-02-16 15:20:00,10.9,10.93,10.9,10.93,289332.0,8.51,8.5334,8.51,8.5334,289332.0
2016-02-16 15:30:00,10.93,10.93,10.9,10.92,316596.0,8.5334,8.5334,8.51,8.5256,316596.0
2016-02-16 15:40:00,10.93,10.93,10.88,10.9,367264.0,8.5334,8.5334,8.4943,8.51,367264.0
2016-02-16 15:50:00,10.9,10.92,10.9,10.92,1074152.0,8.51,8.5256,8.51,8.5256,1074152.0
2016-02-17 09:30:00,10.97,11.01,10.94,10.98,466084.0,8.5646,8.5958,8.5412,8.5724,466084.0
2016-02-17 09:40:00,10.98,11.06,10.95,11.05,442788.0,8.5724,8.6349,8.549,8.6271,442788.0
2016-02-17 09:50:00,11.05,11.07,10.99,10.99,231072.0,8.6271,8.6427,8.5802,8.5802,231072.0
2016-02-17 10:00:00,11.0,11.05,10.99,11.04,312372.0,8.588,8.6271,8.5802,8.6193,312372.0
2016-02-17 10:10:00,11.04,11.09,11.04,11.09,223820.0,8.6193,8.6583,8.6193,8.6583,223820.0
2016-02-17 10:20:00,11.08,11.11,11.08,11.11,216648.0,8.6505,8.6739,8.6505,8.6739,216648.0
2016-02-17 10:30:00,11.11,11.11,11.08,11.09,316524.0,8.6739,8.6739,8.6505,8.6583,316524.0
2016-02-17 10:40:00,11.09,11.13,11.09,11.13,149488.0,8.6583,8.6895,8.6583,8.6895,149488.0
2016-02-17 10:50:00,11.13,11.19,11.13,11.19,523464.0,8.6895,8.7364,8.6895,8.7364,523464.0
2016-02-17 11:00:00,11.19,11.2,11.14,11.15,308776.0,8.7364,8.7442,8.6973,8.7051,308776.0
2016-02-17 11:10:00,11.15,11.15,11.12,11.13,136368.0,8.7051,8.7051,8.6817,8.6895,136368.0
2016-02-17 11:20:00,11.13,11.16,11.12,11.15,213900.0,8.6895,8.7129,8.6817,8.7051,213900.0
2016-02-17 11:30:00,11.15,11.19,11.15,11.16,244508.0,8.7051,8.7364,8.7051,8.7129,244508.0
2016-02-17 11:40:00,11.16,11.18,11.15,11.16,291868.0,8.7129,8.7286,8.7051,8.7129,291868.0
2016-02-17 11:50:00,11.16,11.21,11.16,11.2,298832.0,8.7129,8.752,8.7129,8.7442,298832.0
2016-02-17 12:00:00,11.2,11.22,11.19,11.21,365840.0,8.7442,8.7598,8.7364,8.752,365840.0
2016-02-17 12:10:00,11.21,11.22,11.2,11.2,269000.0,8.752,8.7598,8.7442,8.7442,269000.0
2016-02-17 12:20:00,11.2,11.21,11.18,11.21,446156.0,8.7442,8.752,8.7286,8.752,446156.0
2016-02-17 12:30:00,11.21,11.22,11.19,11.2,96552.0,8.752,8.7598,8.7364,8.7442,96552.0
2016-02-17 12:40:00,11.2,11.21,11.19,11.19,186612.0,8.7442,8.752,8.7364,8.7364,186612.0
2016-02-17 12:50:00,11.19,11.24,11.19,11.21,197252.0,8.7364,8.7754,8.7364,8.752,197252.0
2016-02-17 13:00:00,11.21,11.22,11.18,11.19,86368.0,8.752,8.7598,8.7286,8.7364,86368.0
2016-02-17 13:10:00,11.19,11.21,11.18,11.19,117752.0,8.7364,8.752,8.7286,8.7364,117752.0
2016-02-17 13:20:00,11.19,11.2,11.17,11.19,247444.0,8.7364,8.7442,8.7207,8.7364,247444.0
2016-02-17 13:30:00,11.19,11.19,11.15,11.15,666856.0,8.7364,8.7364,8.7051,8.7051,666856.0
2016-02-17 13:40:00,11.15,11.18,11.15,11.15,176184.0,8.7051,8.7286,8.7051,8.7051,176184.0
2016-02-17 13:50:00,11.15,11.17,11.13,11.15,169080.0,8.7051,8.7207,8.6895,8.7051,169080.0
2016-02-17 14:00:00,11.15,11.17,11.15,11.17,231948.0,8.7051,8.7207,8.7051,8.7207,231948.0
2016-02-17 14:10:00,11.17,11.17,11.15,11.15,235108.0,8.7207,8.7207,8.7051,8.7051,235108.0
2016-02-17 14:20:00,11.15,11.16,11.11,11.11,332624.0,8.7051,8.7129,8.6739,8.6739,332624.0
2016-02-17 14:30:00,11.11,11.14,11.11,11.13,153732.0,8.6739,8.6973,8.6739,8.6895,153732.0
2016-02-17 14:40:00,11.13,11.15,11.13,11.13,124756.0,8.6895,8.7051,8.6895,8.6895,124756.0
2016-02-17 14:50:00,11.13,11.13,11.05,11.06,348696.0,8.6895,8.6895,8.6271,8.6349,348696.0
2016-02-17 15:00:00,11.06,11.08,11.06,11.08,307448.0,8.6349,8.6505,8.6349,8.6505,307448.0
2016-02-17 15:10:00,11.08,11.12,11.08,11.11,170616.0,8.6505,8.6817,8.6505,8.6739,170616.0
2016-02-17 15:20:00,11.11,11.11,11.09,11.1,216688.0,8.6739,8.6739,8.6583,8.6661,216688.0
2016-02-17 15:30:00,11.1,11.1,11.06,11.1,342108.0,8.6661,8.6661,8.6349,8.6661,342108.0
2016-02-17 15:40:00,11.1,11.11,11.09,11.1,371264.0,8.6661,8.6739,8.6583,8.6661,371264.0
2016-02-17 15:50:00,11.1,11.11,11.09,11.11,795188.0,8.6661,8.6739,8.6583,8.6739,795188.0
2016-02-18 09:30:00,11.11,11.17,11.05,11.07,309912.0,8.6739,8.7207,8.6271,8.6427,309912.0
2016-02-18 09:40:00,11.09,11.1,11.02,11.04,130880.0,8.6583,8.6661,8.6036,8.6193,130880.0
2016-02-18 09:50:00,11.05,11.09,11.04,11.08,77080.0,8.6271,8.6583,8.6193,8.6505,77080.0
2016-02-18 10:00:00,11.08,11.1,11.05,11.05,133692.0,8.6505,8.6661,8.6271,8.6271,133692.0
2016-02-18 10:10:00,11.06,11.11,11.06,11.1,114116.0,8.6349,8.6739,8.6349,8.6661,114116.0
2016-02-18 10:20:00,11.1,11.15,11.1,11.13,159592.0,8.6661,8.7051,8.6661,8.6895,159592.0
2016-02-18 10:30:00,11.13,11.13,11.11,11.12,118936.0,8.6895,8.6895,8.6739,8.6817,118936.0
2016-02-18 10:40:00,11.11,11.13,11.1,11.11,88548.0,8.6739,8.6895,8.6661,8.6739,88548.0
2016-02-18 10:50:00,11.11,11.13,11.1,11.1,117260.0,8.6739,8.6895,8.6661,8.6661,117260.0
2016-02-18 11:00:00,11.1,11.1,11.07,11.07,137496.0,8.6661,8.6661,8.6427,8.6427,137496.0
2016-02-18 11:10:00,11.08,11.11,11.07,11.11,91984.0,8.6505,8.6739,8.6427,8.6739,91984.0
2016-02-18 11:20:00,11.1,11.13,11.08,11.12,136340.0,8.6661,8.6895,8.6505,8.6817,136340.0
2016-02-18 11:30:00,11.12,11.17,11.12,11.17,88440.0,8.6817,8.7207,8.6817,8.7207,88440.0
2016-02-18 11:40:00,11.17,11.2,11.15,11.16,448164.0,8.7207,8.7442,8.7051,8.7129,448164.0
2016-02-18 11:50:00,11.16,11.22,11.16,11.22,132068.0,8.7129,8.7598,8.7129,8.7598,132068.0
2016-02-18 12:00:00,11.22,11.22,11.18,11.19,67300.0,8.7598,8.7598,8.7286,8.7364,67300.0
2016-02-18 12:10:00,11.19,11.2,11.17,11.17,151468.0,8.7364,8.7442,8.7207,8.7207,151468.0
2016-02-18 12:20:00,11.18,11.22,11.17,11.22,192960.0,8.7286,8.7598,8.7207,8.7598,192960.0
2016-02-18 12:30:00,11.22,11.22,11.2,11.2,64356.0,8.7598,8.7598,8.7442,8.7442,64356.0
2016-02-18 12:40:00,11.2,11.21,11.19,11.2,274332.0,8.7442,8.752,8.7364,8.7442,274332.0
2016-02-18 12:50:00,11.2,11.22,11.2,11.21,124728.0,8.7442,8.7598,8.7442,8.752,124728.0
2016-02-18 13:00:00,11.21,11.26,11.21,11.25,494708.0,8.752,8.791,8.752,8.7832,494708.0
2016-02-18 13:10:00,11.25,11.26,11.22,11.23,151320.0,8.7832,8.791,8.7598,8.7676,151320.0
2016-02-18 13:20:00,11.23,11.25,11.23,11.24,228604.0,8.7676,8.7832,8.7676,8.7754,228604.0
2016-02-18 13:30:00,11.24,11.25,11.23,11.24,83756.0,8.7754,8.7832,8.7676,8.7754,83756.0
2016-02-18 13:40:00,11.25,11.25,11.2,11.2,317948.0,8.7832,8.7832,8.7442,8.7442,317948.0
2016-02-18 13:50:00,11.2,11.23,11.18,11.23,175364.0,8.7442,8.7676,8.7286,8.7676,175364.0
2016-02-18 14:00:00,11.23,11.26,11.22,11.24,165328.0,8.7676,8.791,8.7598,8.7754,165328.0
2016-02-18 14:10:00,11.24,11.26,11.24,11.26,154536.0,8.7754,8.791,8.7754,8.791,154536.0
2016-02-18 14:20:00,11.26,11.27,11.24,11.24,106460.0,8.791,8.7988,8.7754,8.7754,106460.0
2016-02-18 14:30:00,11.24,11.28,11.24,11.26,149892.0,8.7754,8.8066,8.7754,8.791,149892.0
2016-02-18 14:40:00,11.26,11.27,11.23,11.24,115616.0,8.791,8.7988,8.7676,8.7754,115616.0
2016-02-18 14:50:00,11.24,11.25,11.23,11.23,122608.0,8.7754,8.7832,8.7676,8.7676,122608.0
2016-02-18 15:00:00,11.24,11.24,11.21,11.21,144232.0,8.7754,8.7754,8.752,8.752,144232.0
2016-02-18 15:10:00,11.21,11.22,11.19,11.2,195624.0,8.752,8.7598,8.7364,8.7442,195624.0
2016-02-18 15:20:00,11.2,11.2,11.17,11.18,228696.0,8.7442,8.7442,8.7207,8.7286,228696.0
2016-02-18 15:30:00,11.18,11.18,11.16,11.17,217212.0,8.7286,8.7286,8.7129,8.7207,217212.0
2016-02-18 15:40:00,11.18,11.18,11.13,11.14,287244.0,8.7286,8.7286,8.6895,8.6973,287244.0
2016-02-18 15:50:00,11.14,11.15,11.13,11.14,709404.0,8.6973,8.7051,8.6895,8.6973,709404.0
2016-02-19 09:30:00,11.05,11.09,10.97,10.98,523848.0,8.6271,8.6583,8.5646,8.5724,523848.0
2016-02-19 09:40:00,10.98,11.06,10.97,11.04,307776.0,8.5724,8.6349,8.5646,8.6193,307776.0
2016-02-19 09:50:00,11.04,11.06,11.03,11.05,108212.0,8.6193,8.6349,8.6114,8.6271,108212.0
2016-02-19 10:00:00,11.05,11.06,11.02,11.05,212308.0,8.6271,8.6349,8.6036,8.6271,212308.0
2016-02-19 10:10:00,11.05,11.13,11.04,11.13,240192.0,8.6271,8.6895,8.6193,8.6895,240192.0
2016-02-19 10:20:00,11.13,11.17,11.13,11.15,234784.0,8.6895,8.7207,8.6895,8.7051,234784.0
2016-02-19 10:30:00,11.14,11.15,11.1,11.12,212464.0,8.6973,8.7051,8.6661,8.6817,212464.0
2016-02-19 10:40:00,11.12,11.17,11.11,11.15,232928.0,8.6817,8.7207,8.6739,8.7051,232928.0
2016-02-19 10:50:00,11.15,11.16,11.13,11.13,119880.0,8.7051,8.7129,8.6895,8.6895,119880.0
2016-02-19 11:00:00,11.13,11.15,11.12,11.13,95320.0,8.6895,8.7051,8.6817,8.6895,95320.0
2016-02-19 11:10:00,11.13,11.15,11.11,11.11,186848.0,8.6895,8.7051,8.6739,8.6739,186848.0
2016-02-19 11:20:00,11.11,11.13,11.11,11.12,174404.0,8.6739,8.6895,8.6739,8.6817,174404.0
2016-02-19 11:30:00,11.12,11.15,11.12,11.13,179168.0,8.6817,8.7051,8.6817,8.6895,179168.0
2016-02-19 11:40:00,11.13,11.19,11.13,11.13,324324.0,8.6895,8.7364,8.6895,8.6895,324324.0
2016-02-19 11:50:00,11.13,11.15,11.11,11.12,455696.0,8.6895,8.7051,8.6739,8.6817,455696.0
2016-02-19 12:00:00,11.12,11.14,11.1,11.1,420204.0,8.6817,8.6973,8.6661,8.6661,420204.0
2016-02-19 12:10:00,11.1,11.1,11.06,11.06,304128.0,8.6661,8.6661,8.6349,8.6349,304128.0
2016-02-19 12:20:00,11.06,11.11,11.05,11.1,301612.0,8.6349,8.6739,8.6271,8.6661,301612.0
2016-02-19 12:30:00,11.1,11.11,11.1,11.1,110248.0,8.6661,8.6739,8.6661,8.6661,110248.0
2016-02-19 12:40:00,11.1,11.11,11.09,11.09,86992.0,8.6661,8.6739,8.6583,8.6583,86992.0
2016-02-19 12:50:00,11.09,11.11,11.09,11.1,125240.0,8.6583,8.6739,8.6583,8.6661,125240.0
2016-02-19 13:00:00,11.1,11.11,11.08,11.08,152180.0,8.6661,8.6739,8.6505,8.6505,152180.0
2016-02-19 13:10:00,11.08,11.08,11.06,11.08,118996.0,8.6505,8.6505,8.6349,8.6505,118996.0
2016-02-19 13:20:00,11.08,11.09,11.07,11.08,95912.0,8.6505,8.6583,8.6427,8.6505,95912.0
2016-02-19 13:30:00,11.08,11.13,11.08,11.13,153836.0,8.6505,8.6895,8.6505,8.6895,153836.0
2016-02-19 13:40:00,11.13,11.15,11.13,11.15,82928.0,8.6895,8.7051,8.6895,8.7051,82928.0
2016-02-19 13:50:00,11.15,11.15,11.11,11.11,161904.0,8.7051,8.7051,8.6739,8.6739,161904.0
2016-02-19 14:00:00,11.11,11.12,11.1,11.11,208820.0,8.6739,8.6817,8.6661,8.6739,208820.0
2016-02-19 14:10:00,11.11,11.12,11.1,11.1,211608.0,8.6739,8.6817,8.6661,8.6661,211608.0
2016-02-19 14:20:00,11.1,11.12,11.1,11.11,118768.0,8.6661,8.6817,8.6661,8.6739,118768.0
2016-02-19 14:30:00,11.11,11.13,11.11,11.13,225024.0,8.6739,8.6895,8.6739,8.6895,225024.0
2016-02-19 14:40:00,11.13,11.15,11.13,11.15,98708.0,8.6895,8.7051,8.6895,8.7051,98708.0
2016-02-19 14:50:00,11.15,11.15,11.13,11.14,137884.0,8.7051,8.7051,8.6895,8.6973,137884.0
2016-02-19 15:00:00,11.15,11.17,11.14,11.15,142776.0,8.7051,8.7207,8.6973,8.7051,142776.0
2016-02-19 15:10:00,11.15,11.17,11.15,11.16,197292.0,8.7051,8.7207,8.7051,8.7129,197292.0
2016-02-19 15:20:00,11.16,11.18,11.16,11.18,283972.0,8.7129,8.7286,8.7129,8.7286,283972.0
2016-02-19 15:30:00,11.18,11.18,11.16,11.18,286092.0,8.7286,8.7286,8.7129,8.7286,286092.0
2016-02-19 15:40:00,11.17,11.18,11.16,11.18,301860.0,8.7207,8.7286,8.7129,8.7286,301860.0
2016-02-19 15:50:00,11.18,11.18,11.16,11.16,614740.0,8.7286,8.7286,8.7129,8.7129,614740.0
2016-02-22 09:30:00,11.26,11.33,11.23,11.31,547848.0,8.791,8.8457,8.7676,8.8301,547848.0
2016-02-22 09:40:00,11.32,11.36,11.3,11.34,164104.0,8.8379,8.8691,8.8222,8.8535,164104.0
2016-02-22 09:50:00,11.35,11.36,11.34,11.36,228304.0,8.8613,8.8691,8.8535,8.8691,228304.0
2016-02-22 10:00:00,11.36,11.4,11.35,11.4,440464.0,8.8691,8.9003,8.8613,8.9003,440464.0
2016-02-22 10:10:00,11.4,11.41,11.37,11.38,340340.0,8.9003,8.9081,8.8769,8.8847,340340.0
2016-02-22 10:20:00,11.38,11.38,11.34,11.34,443924.0,8.8847,8.8847,8.8535,8.8535,443924.0
2016-02-22 10:30:00,11.34,11.38,11.34,11.36,182772.0,8.8535,8.8847,8.8535,8.8691,182772.0
2016-02-22 10:40:00,11.36,11.36,11.35,11.36,172984.0,8.8691,8.8691,8.8613,8.8691,172984.0
2016-02-22 10:50:00,11.36,11.36,11.31,11.32,112964.0,8.8691,8.8691,8.8301,8.8379,112964.0
2016-02-22 11:00:00,11.32,11.33,11.3,11.31,145340.0,8.8379,8.8457,8.8222,8.8301,145340.0
2016-02-22 11:10:00,11.31,11.33,11.29,11.33,234032.0,8.8301,8.8457,8.8144,8.8457,234032.0
2016-02-22 11:20:00,11.33,11.34,11.32,11.34,137712.0,8.8457,8.8535,8.8379,8.8535,137712.0
2016-02-22 11:30:00,11.34,11.35,11.33,11.35,82920.0,8.8535,8.8613,8.8457,8.8613,82920.0
2016-02-22 11:40:00,11.35,11.35,11.31,11.33,193648.0,8.8613,8.8613,8.8301,8.8457,193648.0
2016-02-22 11:50:00,11.34,11.34,11.33,11.33,106608.0,8.8535,8.8535,8.8457,8.8457,106608.0
2016-02-22 12:00:00,11.34,11.34,11.31,11.31,98820.0,8.8535,8.8535,8.8301,8.8301,98820.0
2016-02-22 12:10:00,11.31,11.33,11.31,11.32,93520.0,8.8301,8.8457,8.8301,8.8379,93520.0
2016-02-22 12:20:00,11.32,11.33,11.31,11.32,91040.0,8.8379,8.8457,8.8301,8.8379,91040.0
2016-02-22 12:30:00,11.32,11.34,11.32,11.33,149172.0,8.8379,8.8535,8.8379,8.8457,149172.0
2016-02-22 12:40:00,11.33,11.33,11.31,11.32,70736.0,8.8457,8.8457,8.8301,8.8379,70736.0
2016-02-22 12:50:00,11.32,11.33,11.31,11.32,93392.0,8.8379,8.8457,8.8301,8.8379,93392.0
2016-02-22 13:00:00,11.32,11.33,11.31,11.33,111672.0,8.8379,8.8457,8.8301,8.8457,111672.0
2016-02-22 13:10:00,11.33,11.34,11.31,11.33,85532.0,8.8457,8.8535,8.8301,8.8457,85532.0
2016-02-22 13:20:00,11.33,11.34,11.32,11.34,81600.0,8.8457,8.8535,8.8379,8.8535,81600.0
2016-02-22 13:30:00,11.34,11.35,11.33,11.35,147496.0,8.8535,8.8613,8.8457,8.8613,147496.0
2016-02-22 13:40:00,11.35,11.36,11.34,11.35,122032.0,8.8613,8.8691,8.8535,8.8613,122032.0
2016-02-22 13:50:00,11.35,11.36,11.34,11.34,115268.0,8.8613,8.8691,8.8535,8.8535,115268.0
2016-02-22 14:00:00,11.35,11.35,11.31,11.32,150368.0,8.8613,8.8613,8.8301,8.8379,150368.0
2016-02-22 14:10:00,11.32,11.33,11.31,11.31,93744.0,8.8379,8.8457,8.8301,8.8301,93744.0
2016-02-22 14:20:00,11.31,11.32,11.3,11.31,169420.0,8.8301,8.8379,8.8222,8.8301,169420.0
2016-02-22 14:30:00,11.31,11.32,11.3,11.31,133208.0,8.8301,8.8379,8.8222,8.8301,133208.0
2016-02-22 14:40:00,11.31,11.31,11.28,11.29,110472.0,8.8301,8.8301,8.8066,8.8144,110472.0
2016-02-22 14:50:00,11.29,11.29,11.27,11.29,316516.0,8.8144,8.8144,8.7988,8.8144,316516.0
2016-02-22 15:00:00,11.29,11.3,11.27,11.27,163436.0,8.8144,8.8222,8.7988,8.7988,163436.0
2016-02-22 15:10:00,11.27,11.34,11.27,11.32,655020.0,8.7988,8.8535,8.7988,8.8379,655020.0
2016-02-22 15:20:00,11.32,11.33,11.31,11.31,200292.0,8.8379,8.8457,8.8301,8.8301,200292.0
2016-02-22 15:30:00,11.31,11.32,11.31,11.31,142116.0,8.8301,8.8379,8.8301,8.8301,142116.0
2016-02-22 15:40:00,11.31,11.34,11.31,11.32,217540.0,8.8301,8.8535,8.8301,8.8379,217540.0
2016-02-22 15:50:00,11.32,11.34,11.32,11.34,646752.0,8.8379,8.8535,8.8379,8.8535,646752.0
2016-02-23 09:30:00,11.24,11.34,11.18,11.3,304736.0,8.7754,8.8535,8.7286,8.8222,304736.0
2016-02-23 09:40:00,11.31,11.35,11.26,11.26,191448.0,8.8301,8.8613,8.791,8.791,191448.0
2016-02-23 09:50:00,11.26,11.31,11.24,11.25,91640.0,8.791,8.8301,8.7754,8.7832,91640.0
2016-02-23 10:00:00,11.24,11.28,11.24,11.25,103288.0,8.7754,8.8066,8.7754,8.7832,103288.0
2016-02-23 10:10:00,11.25,11.26,11.21,11.22,319672.0,8.7832,8.791,8.752,8.7598,319672.0
2016-02-23 10:20:00,11.22,11.27,11.22,11.27,161676.0,8.7598,8.7988,8.7598,8.7988,161676.0
2016-02-23 10:30:00,11.28,11.31,11.27,11.3,216900.0,8.8066,8.8301,8.7988,8.8222,216900.0
2016-02-23 10:40:00,11.3,11.3,11.28,11.28,113924.0,8.8222,8.8222,8.8066,8.8066,113924.0
2016-02-23 10:50:00,11.28,11.28,11.21,11.23,173756.0,8.8066,8.8066,8.752,8.7676,173756.0
2016-02-23 11:00:00,11.23,11.23,11.2,11.2,135072.0,8.7676,8.7676,8.7442,8.7442,135072.0
2016-02-23 11:10:00,11.19,11.23,11.18,11.23,203052.0,8.7364,8.7676,8.7286,8.7676,203052.0
2016-02-23 11:20:00,11.23,11.23,11.17,11.19,338836.0,8.7676,8.7676,8.7207,8.7364,338836.0
2016-02-23 11:30:00,11.2,11.25,11.18,11.24,84052.0,8.7442,8.7832,8.7286,8.7754,84052.0
2016-02-23 11:40:00,11.25,11.27,11.23,11.26,96508.0,8.7832,8.7988,8.7676,8.791,96508.0
2016-02-23 11:50:00,11.27,11.29,11.26,11.26,128292.0,8.7988,8.8144,8.791,8.791,128292.0
2016-02-23 12:00:00,11.26,11.27,11.24,11.24,107868.0,8.791,8.7988,8.7754,8.7754,107868.0
2016-02-23 12:10:00,11.24,11.25,11.22,11.22,226932.0,8.7754,8.7832,8.7598,8.7598,226932.0
2016-02-23 12:20:00,11.22,11.25,11.22,11.25,76520.0,8.7598,8.7832,8.7598,8.7832,76520.0
2016-02-23 12:30:00,11.24,11.25,11.24,11.24,36172.0,8.7754,8.7832,8.7754,8.7754,36172.0
2016-02-23 12:40:00,11.24,11.25,11.23,11.23,194232.0,8.7754,8.7832,8.7676,8.7676,194232.0
2016-02-23 12:50:00,11.23,11.24,11.22,11.23,73172.0,8.7676,8.7754,8.7598,8.7676,73172.0
2016-02-23 13:00:00,11.23,11.24,11.22,11.24,100020.0,8.7676,8.7754,8.7598,8.7754,100020.0
2016-02-23 13:10:00,11.24,11.24,11.22,11.24,242948.0,8.7754,8.7754,8.7598,8.7754,242948.0
2016-02-23 13:20:00,11.24,11.25,11.23,11.25,143632.0,8.7754,8.7832,8.7676,8.7832,143632.0
2016-02-23 13:30:00,11.25,11.25,11.21,11.22,82180.0,8.7832,8.7832,8.752,8.7598,82180.0
2016-02-23 13:40:00,11.22,11.22,11.19,11.21,123708.0,8.7598,8.7598,8.7364,8.752,123708.0
2016-02-23 13:50:00,11.21,11.23,11.21,11.22,65008.0,8.752,8.7676,8.752,8.7598,65008.0
2016-02-23 14:00:00,11.22,11.22,11.2,11.21,125128.0,8.7598,8.7598,8.7442,8.752,125128.0
2016-02-23 14:10:00,11.21,11.22,11.2,11.22,229968.0,8.752,8.7598,8.7442,8.7598,229968.0
2016-02-23 14:20:00,11.22,11.22,11.2,11.2,171984.0,8.7598,8.7598,8.7442,8.7442,171984.0
2016-02-23 14:30:00,11.2,11.21,11.18,11.18,154088.0,8.7442,8.752,8.7286,8.7286,154088.0
2016-02-23 14:40:00,11.18,11.19,11.17,11.18,160368.0,8.7286,8.7364,8.7207,8.7286,160368.0
2016-02-23 14:50:00,11.18,11.19,11.15,11.15,414212.0,8.7286,8.7364,8.7051,8.7051,414212.0
2016-02-23 15:00:00,11.15,11.16,11.13,11.15,232608.0,8.7051,8.7129,8.6895,8.7051,232608.0
2016-02-23 15:10:00,11.15,11.15,11.12,11.12,329040.0,8.7051,8.7051,8.6817,8.6817,329040.0
2016-02-23 15:20:00,11.13,11.13,11.12,11.13,291692.0,8.6895,8.6895,8.6817,8.6895,291692.0
2016-02-23 15:30:00,11.13,11.15,11.13,11.15,268904.0,8.6895,8.7051,8.6895,8.7051,268904.0
2016-02-23 15:40:00,11.15,11.16,11.14,11.15,241980.0,8.7051,8.7129,8.6973,8.7051,241980.0
2016-02-23 15:50:00,11.15,11.15,11.12,11.14,759908.0,8.7051,8.7051,8.6817,8.6973,759908.0
2016-02-24 09:30:00,11.04,11.06,10.88,10.88,305184.0,8.6193,8.6349,8.4943,8.4943,305184.0
2016-02-24 09:40:00,10.88,10.97,10.88,10.89,339376.0,8.4943,8.5646,8.4943,8.5021,339376.0
2016-02-24 09:50:00,10.88,10.93,10.86,10.92,300800.0,8.4943,8.5334,8.4787,8.5256,300800.0
2016-02-24 10:00:00,10.92,10.98,10.9,10.97,219564.0,8.5256,8.5724,8.51,8.5646,219564.0
2016-02-24 10:10:00,10.98,10.99,10.92,10.96,223344.0,8.5724,8.5802,8.5256,8.5568,223344.0
2016-02-24 10:20:00,10.96,10.96,10.92,10.95,177068.0,8.5568,8.5568,8.5256,8.549,177068.0
2016-02-24 10:30:00,10.95,10.99,10.93,10.98,250328.0,8.549,8.5802,8.5334,8.5724,250328.0
2016-02-24 10:40:00,10.97,10.98,10.95,10.97,236632.0,8.5646,8.5724,8.549,8.5646,236632.0
2016-02-24 10:50:00,10.97,10.98,10.91,10.91,223680.0,8.5646,8.5724,8.5178,8.5178,223680.0
2016-02-24 11:00:00,10.92,10.92,10.9,10.91,352984.0,8.5256,8.5256,8.51,8.5178,352984.0
2016-02-24 11:10:00,10.91,10.92,10.88,10.89,148476.0,8.5178,8.5256,8.4943,8.5021,148476.0
2016-02-24 11:20:00,10.89,10.92,10.89,10.89,153036.0,8.5021,8.5256,8.5021,8.5021,153036.0
2016-02-24 11:30:00,10.89,10.94,10.88,10.94,93380.0,8.5021,8.5412,8.4943,8.5412,93380.0
2016-02-24 11:40:00,10.94,11.01,10.92,11.01,423952.0,8.5412,8.5958,8.5256,8.5958,423952.0
2016-02-24 11:50:00,11.01,11.02,11.0,11.01,91004.0,8.5958,8.6036,8.588,8.5958,91004.0
2016-02-24 12:00:00,11.01,11.04,11.01,11.02,130380.0,8.5958,8.6193,8.5958,8.6036,130380.0
2016-02-24 12:10:00,11.03,11.04,11.0,11.0,58356.0,8.6114,8.6193,8.588,8.588,58356.0
2016-02-24 12:20:00,11.0,11.01,10.99,10.99,169460.0,8.588,8.5958,8.5802,8.5802,169460.0
2016-02-24 12:30:00,10.99,11.0,10.98,11.0,83292.0,8.5802,8.588,8.5724,8.588,83292.0
2016-02-24 12:40:00,11.0,11.01,10.99,11.0,81476.0,8.588,8.5958,8.5802,8.588,81476.0
2016-02-24 12:50:00,11.0,11.01,11.0,11.01,75104.0,8.588,8.5958,8.588,8.5958,75104.0
2016-02-24 13:00:00,11.01,11.03,11.0,11.03,100244.0,8.5958,8.6114,8.588,8.6114,100244.0
2016-02-24 13:10:00,11.03,11.03,11.01,11.02,104580.0,8.6114,8.6114,8.5958,8.6036,104580.0
2016-02-24 13:20:00,11.02,11.04,11.02,11.03,57768.0,8.6036,8.6193,8.6036,8.6114,57768.0
2016-02-24 13:30:00,11.03,11.03,11.02,11.03,37956.0,8.6114,8.6114,8.6036,8.6114,37956.0
2016-02-24 13:40:00,11.03,11.04,11.02,11.04,276476.0,8.6114,8.6193,8.6036,8.6193,276476.0
2016-02-24 13:50:00,11.04,11.06,11.04,11.04,101748.0,8.6193,8.6349,8.6193,8.6193,101748.0
2016-02-24 14:00:00,11.04,11.08,11.02,11.07,260396.0,8.6193,8.6505,8.6036,8.6427,260396.0
2016-02-24 14:10:00,11.06,11.09,11.06,11.08,99112.0,8.6349,8.6583,8.6349,8.6505,99112.0
2016-02-24 14:20:00,11.08,11.13,11.08,11.13,149576.0,8.6505,8.6895,8.6505,8.6895,149576.0
2016-02-24 14:30:00,11.13,11.14,11.12,11.13,104860.0,8.6895,8.6973,8.6817,8.6895,104860.0
2016-02-24 14:40:00,11.13,11.14,11.13,11.14,58404.0,8.6895,8.6973,8.6895,8.6973,58404.0
2016-02-24 14:50:00,11.14,11.14,11.11,11.11,82964.0,8.6973,8.6973,8.6739,8.6739,82964.0
2016-02-24 15:00:00,11.12,11.15,11.12,11.15,367156.0,8.6817,8.7051,8.6817,8.7051,367156.0
2016-02-24 15:10:00,11.15,11.18,11.14,11.18,131868.0,8.7051,8.7286,8.6973,8.7286,131868.0
2016-02-24 15:20:00,11.18,11.19,11.16,11.17,224740.0,8.7286,8.7364,8.7129,8.7207,224740.0
2016-02-24 15:30:00,11.18,11.18,11.15,11.15,404700.0,8.7286,8.7286,8.7051,8.7051,404700.0
2016-02-24 15:40:00,11.15,11.15,11.12,11.13,394284.0,8.7051,8.7051,8.6817,8.6895,394284.0
2016-02-24 15:50:00,11.13,11.13,11.12,11.13,711536.0,8.6895,8.6895,8.6817,8.6895,711536.0
2016-02-25 09:30:00,11.17,11.17,11.09,11.1,269980.0,8.7207,8.7207,8.6583,8.6661,269980.0
2016-02-25 09:40:00,11.09,11.1,11.04,11.08,213132.0,8.6583,8.6661,8.6193,8.6505,213132.0
2016-02-25 09:50:00,11.08,11.15,11.08,11.1,152404.0,8.6505,8.7051,8.6505,8.6661,152404.0
2016-02-25 10:00:00,11.1,11.11,11.08,11.08,155628.0,8.6661,8.6739,8.6505,8.6505,155628.0
2016-02-25 10:10:00,11.08,11.1,11.06,11.09,99860.0,8.6505,8.6661,8.6349,8.6583,99860.0
2016-02-25 10:20:00,11.09,11.1,11.06,11.06,76848.0,8.6583,8.6661,8.6349,8.6349,76848.0
2016-02-25 10:30:00,11.06,11.06,11.01,11.02,152888.0,8.6349,8.6349,8.5958,8.6036,152888.0
2016-02-25 10:40:00,11.02,11.05,11.01,11.02,98644.0,8.6036,8.6271,8.5958,8.6036,98644.0
2016-02-25 10:50:00,11.02,11.05,11.01,11.02,148320.0,8.6036,8.6271,8.5958,8.6036,148320.0
2016-02-25 11:00:00,11.03,11.07,11.02,11.07,107048.0,8.6114,8.6427,8.6036,8.6427,107048.0
2016-02-25 11:10:00,11.07,11.08,11.06,11.06,118760.0,8.6427,8.6505,8.6349,8.6349,118760.0
2016-02-25 11:20:00,11.06,11.13,11.06,11.11,82348.0,8.6349,8.6895,8.6349,8.6739,82348.0
2016-02-25 11:30:00,11.12,11.13,11.11,11.11,135936.0,8.6817,8.6895,8.6739,8.6739,135936.0
2016-02-25 11:40:00,11.11,11.11,11.09,11.1,74548.0,8.6739,8.6739,8.6583,8.6661,74548.0
2016-02-25 11:50:00,11.1,11.13,11.1,11.13,67352.0,8.6661,8.6895,8.6661,8.6895,67352.0
2016-02-25 12:00:00,11.13,11.13,11.11,11.12,44188.0,8.6895,8.6895,8.6739,8.6817,44188.0
2016-02-25 12:10:00,11.12,11.13,11.11,11.11,68228.0,8.6817,8.6895,8.6739,8.6739,68228.0
2016-02-25 12:20:00,11.11,11.12,11.11,11.11,67264.0,8.6739,8.6817,8.6739,8.6739,67264.0
2016-02-25 12:30:00,11.11,11.13,11.11,11.12,71284.0,8.6739,8.6895,8.6739,8.6817,71284.0
2016-02-25 12:40:00,11.12,11.13,11.11,11.13,131460.0,8.6817,8.6895,8.6739,8.6895,131460.0
2016-02-25 12:50:00,11.13,11.15,11.11,11.11,104504.0,8.6895,8.7051,8.6739,8.6739,104504.0
2016-02-25 13:00:00,11.11,11.11,11.08,11.1,236664.0,8.6739,8.6739,8.6505,8.6661,236664.0
2016-02-25 13:10:00,11.11,11.17,11.11,11.16,136024.0,8.6739,8.7207,8.6739,8.7129,136024.0
2016-02-25 13:20:00,11.17,11.18,11.16,11.17,79684.0,8.7207,8.7286,8.7129,8.7207,79684.0
2016-02-25 13:30:00,11.17,11.21,11.17,11.21,95516.0,8.7207,8.752,8.7207,8.752,95516.0
2016-02-25 13:40:00,11.21,11.23,11.21,11.23,123972.0,8.752,8.7676,8.752,8.7676,123972.0
2016-02-25 13:50:00,11.23,11.24,11.22,11.23,118160.0,8.7676,8.7754,8.7598,8.7676,118160.0
2016-02-25 14:00:00,11.23,11.23,11.2,11.21,131492.0,8.7676,8.7676,8.7442,8.752,131492.0
2016-02-25 14:10:00,11.2,11.23,11.2,11.23,225856.0,8.7442,8.7676,8.7442,8.7676,225856.0
2016-02-25 14:20:00,11.23,11.23,11.2,11.2,138184.0,8.7676,8.7676,8.7442,8.7442,138184.0
2016-02-25 14:30:00,11.2,11.23,11.2,11.23,220476.0,8.7442,8.7676,8.7442,8.7676,220476.0
2016-02-25 14:40:00,11.23,11.24,11.22,11.24,178984.0,8.7676,8.7754,8.7598,8.7754,178984.0
2016-02-25 14:50:00,11.24,11.24,11.22,11.24,175200.0,8.7754,8.7754,8.7598,8.7754,175200.0
2016-02-25 15:00:00,11.24,11.24,11.22,11.24,176044.0,8.7754,8.7754,8.7598,8.7754,176044.0
2016-02-25 15:10:00,11.24,11.27,11.24,11.24,434272.0,8.7754,8.7988,8.7754,8.7754,434272.0
2016-02-25 15:20:00,11.24,11.25,11.22,11.22,150904.0,8.7754,8.7832,8.7598,8.7598,150904.0
2016-02-25 15:30:00,11.22,11.24,11.21,11.24,191684.0,8.7598,8.7754,8.752,8.7754,191684.0
2016-02-25 15:40:00,11.24,11.26,11.23,11.25,227600.0,8.7754,8.791,8.7676,8.7832,227600.0
2016-02-25 15:50:00,11.25,11.27,11.24,11.27,380972.0,8.7832,8.7988,8.7754,8.7988,380972.0
2016-02-26 09:30:00,11.31,11.38,11.28,11.32,255512.0,8.8301,8.8847,8.8066,8.8379,255512.0
2016-02-26 09:40:00,11.33,11.37,11.32,11.33,90900.0,8.8457,8.8769,8.8379,8.8457,90900.0
2016-02-26 09:50:00,11.33,11.35,11.28,11.28,76904.0,8.8457,8.8613,8.8066,8.8066,76904.0
2016-02-26 10:00:00,11.28,11.3,11.26,11.27,121260.0,8.8066,8.8222,8.791,8.7988,121260.0
2016-02-26 10:10:00,11.28,11.29,11.24,11.25,182000.0,8.8066,8.8144,8.7754,8.7832,182000.0
2016-02-26 10:20:00,11.25,11.26,11.22,11.26,175216.0,8.7832,8.791,8.7598,8.791,175216.0
2016-02-26 10:30:00,11.26,11.32,11.26,11.32,122640.0,8.791,8.8379,8.791,8.8379,122640.0
2016-02-26 10:40:00,11.32,11.32,11.3,11.31,92776.0,8.8379,8.8379,8.8222,8.8301,92776.0
2016-02-26 10:50:00,11.31,11.32,11.29,11.3,220492.0,8.8301,8.8379,8.8144,8.8222,220492.0
2016-02-26 11:00:00,11.29,11.32,11.28,11.31,148100.0,8.8144,8.8379,8.8066,8.8301,148100.0
2016-02-26 11:10:00,11.31,11.32,11.29,11.29,217780.0,8.8301,8.8379,8.8144,8.8144,217780.0
2016-02-26 11:20:00,11.29,11.29,11.27,11.27,114800.0,8.8144,8.8144,8.7988,8.7988,114800.0
2016-02-26 11:30:00,11.26,11.27,11.24,11.26,256900.0,8.791,8.7988,8.7754,8.791,256900.0
2016-02-26 11:40:00,11.26,11.29,11.25,11.29,227848.0,8.791,8.8144,8.7832,8.8144,227848.0
2016-02-26 11:50:00,11.29,11.32,11.29,11.32,313600.0,8.8144,8.8379,8.8144,8.8379,313600.0
2016-02-26 12:00:00,11.32,11.33,11.3,11.31,328076.0,8.8379,8.8457,8.8222,8.8301,328076.0
2016-02-26 12:10:00,11.31,11.31,11.28,11.28,154232.0,8.8301,8.8301,8.8066,8.8066,154232.0
2016-02-26 12:20:00,11.28,11.34,11.28,11.34,139024.0,8.8066,8.8535,8.8066,8.8535,139024.0
2016-02-26 12:30:00,11.33,11.35,11.33,11.35,155488.0,8.8457,8.8613,8.8457,8.8613,155488.0
2016-02-26 12:40:00,11.35,11.35,11.34,11.34,121932.0,8.8613,8.8613,8.8535,8.8535,121932.0
2016-02-26 12:50:00,11.34,11.36,11.33,11.36,88620.0,8.8535,8.8691,8.8457,8.8691,88620.0
2016-02-26 13:00:00,11.36,11.36,11.34,11.35,134276.0,8.8691,8.8691,8.8535,8.8613,134276.0
2016-02-26 13:10:00,11.35,11.35,11.34,11.34,156972.0,8.8613,8.8613,8.8535,8.8535,156972.0
2016-02-26 13:20:00,11.34,11.35,11.33,11.35,139740.0,8.8535,8.8613,8.8457,8.8613,139740.0
2016-02-26 13:30:00,11.35,11.36,11.32,11.35,193488.0,8.8613,8.8691,8.8379,8.8613,193488.0
2016-02-26 13:40:00,11.35,11.35,11.33,11.33,97724.0,8.8613,8.8613,8.8457,8.8457,97724.0
2016-02-26 13:50:00,11.33,11.33,11.3,11.32,207572.0,8.8457,8.8457,8.8222,8.8379,207572.0
2016-02-26 14:00:00,11.32,11.34,11.32,11.34,203624.0,8.8379,8.8535,8.8379,8.8535,203624.0
2016-02-26 14:10:00,11.34,11.35,11.32,11.32,212588.0,8.8535,8.8613,8.8379,8.8379,212588.0
2016-02-26 14:20:00,11.32,11.32,11.31,11.32,72252.0,8.8379,8.8379,8.8301,8.8379,72252.0
2016-02-26 14:30:00,11.32,11.33,11.28,11.28,152948.0,8.8379,8.8457,8.8066,8.8066,152948.0
2016-02-26 14:40:00,11.28,11.31,11.28,11.31,94048.0,8.8066,8.8301,8.8066,8.8301,94048.0
2016-02-26 14:50:00,11.31,11.31,11.29,11.29,318636.0,8.8301,8.8301,8.8144,8.8144,318636.0
2016-02-26 15:00:00,11.3,11.33,11.3,11.33,190916.0,8.8222,8.8457,8.8222,8.8457,190916.0
2016-02-26 15:10:00,11.32,11.34,11.32,11.34,167048.0,8.8379,8.8535,8.8379,8.8535,167048.0
2016-02-26 15:20:00,11.33,11.35,11.31,11.32,602548.0,8.8457,8.8613,8.8301,8.8379,602548.0
2016-02-26 15:30:00,11.32,11.33,11.31,11.32,119600.0,8.8379,8.8457,8.8301,8.8379,119600.0
2016-02-26 15:40:00,11.32,11.32,11.31,11.32,190940.0,8.8379,8.8379,8.8301,8.8379,190940.0
2016-02-26 15:50:00,11.32,11.33,11.31,11.31,506140.0,8.8379,8.8457,8.8301,8.8301,506140.0
2016-02-29 09:30:00,11.31,11.41,11.31,11.36,234448.0,8.8301,8.9081,8.8301,8.8691,234448.0
2016-02-29 09:40:00,11.37,11.4,11.31,11.33,294040.0,8.8769,8.9003,8.8301,8.8457,294040.0
2016-02-29 09:50:00,11.33,11.37,11.33,11.34,77644.0,8.8457,8.8769,8.8457,8.8535,77644.0
2016-02-29 10:00:00,11.34,11.36,11.3,11.31,333300.0,8.8535,8.8691,8.8222,8.8301,333300.0
2016-02-29 10:10:00,11.31,11.33,11.29,11.29,307168.0,8.8301,8.8457,8.8144,8.8144,307168.0
2016-02-29 10:20:00,11.3,11.33,11.29,11.29,133072.0,8.8222,8.8457,8.8144,8.8144,133072.0
2016-02-29 10:30:00,11.29,11.3,11.27,11.29,219040.0,8.8144,8.8222,8.7988,8.8144,219040.0
2016-02-29 10:40:00,11.29,11.32,11.29,11.32,149632.0,8.8144,8.8379,8.8144,8.8379,149632.0
2016-02-29 10:50:00,11.32,11.35,11.32,11.32,178820.0,8.8379,8.8613,8.8379,8.8379,178820.0
2016-02-29 11:00:00,11.33,11.35,11.33,11.34,193936.0,8.8457,8.8613,8.8457,8.8535,193936.0
2016-02-29 11:10:00,11.34,11.36,11.33,11.36,194668.0,8.8535,8.8691,8.8457,8.8691,194668.0
2016-02-29 11:20:00,11.36,11.37,11.33,11.33,476940.0,8.8691,8.8769,8.8457,8.8457,476940.0
2016-02-29 11:30:00,11.33,11.36,11.32,11.35,391092.0,8.8457,8.8691,8.8379,8.8613,391092.0
2016-02-29 11:40:00,11.36,11.36,11.33,11.33,153236.0,8.8691,8.8691,8.8457,8.8457,153236.0
2016-02-29 11:50:00,11.33,11.36,11.33,11.34,184020.0,8.8457,8.8691,8.8457,8.8535,184020.0
2016-02-29 12:00:00,11.34,11.34,11.32,11.33,167480.0,8.8535,8.8535,8.8379,8.8457,167480.0
2016-02-29 12:10:00,11.34,11.36,11.33,11.34,100932.0,8.8535,8.8691,8.8457,8.8535,100932.0
2016-02-29 12:20:00,11.35,11.36,11.34,11.36,79160.0,8.8613,8.8691,8.8535,8.8691,79160.0
2016-02-29 12:30:00,11.36,11.36,11.34,11.34,204176.0,8.8691,8.8691,8.8535,8.8535,204176.0
2016-02-29 12:40:00,11.34,11.36,11.33,11.34,405936.0,8.8535,8.8691,8.8457,8.8535,405936.0
2016-02-29 12:50:00,11.34,11.38,11.34,11.37,119212.0,8.8535,8.8847,8.8535,8.8769,119212.0
2016-02-29 13:00:00,11.38,11.38,11.36,11.38,156488.0,8.8847,8.8847,8.8691,8.8847,156488.0
2016-02-29 13:10:00,11.38,11.4,11.38,11.4,336816.0,8.8847,8.9003,8.8847,8.9003,336816.0
2016-02-29 13:20:00,11.4,11.43,11.38,11.39,339072.0,8.9003,8.9237,8.8847,8.8925,339072.0
2016-02-29 13:30:00,11.39,11.41,11.38,11.4,104008.0,8.8925,8.9081,8.8847,8.9003,104008.0
2016-02-29 13:40:00,11.4,11.4,11.38,11.39,117568.0,8.9003,8.9003,8.8847,8.8925,117568.0
2016-02-29 13:50:00,11.39,11.42,11.39,11.42,200188.0,8.8925,8.9159,8.8925,8.9159,200188.0
2016-02-29 14:00:00,11.42,11.42,11.37,11.37,163660.0,8.9159,8.9159,8.8769,8.8769,163660.0
2016-02-29 14:10:00,11.38,11.38,11.36,11.38,296596.0,8.8847,8.8847,8.8691,8.8847,296596.0
2016-02-29 14:20:00,11.38,11.38,11.34,11.36,135460.0,8.8847,8.8847,8.8535,8.8691,135460.0
2016-02-29 14:30:00,11.36,11.37,11.35,11.36,160956.0,8.8691,8.8769,8.8613,8.8691,160956.0
2016-02-29 14:40:00,11.37,11.37,11.33,11.34,307640.0,8.8769,8.8769,8.8457,8.8535,307640.0
2016-02-29 14:50:00,11.34,11.37,11.34,11.36,144420.0,8.8535,8.8769,8.8535,8.8691,144420.0
2016-02-29 15:00:00,11.36,11.36,11.33,11.35,374232.0,8.8691,8.8691,8.8457,8.8613,374232.0
2016-02-29 15:10:00,11.35,11.36,11.34,11.35,286828.0,8.8613,8.8691,8.8535,8.8613,286828.0
2016-02-29 15:20:00,11.35,11.38,11.35,11.38,222580.0,8.8613,8.8847,8.8613,8.8847,222580.0
2016-02-29 15:30:00,11.38,11.38,11.36,11.37,340744.0,8.8847,8.8847,8.8691,8.8769,340744.0
2016-02-29 15:40:00,11.37,11.39,11.37,11.39,449020.0,8.8769,8.8925,8.8769,8.8925,449020.0
2016-02-29 15:50:00,11.39,11.39,11.32,11.33,1259984.0,8.8925,8.8925,8.8379,8.8457,1259984.0
2016-03-01 09:30:00,11.44,11.49,11.38,11.44,318524.0,8.9315,8.9706,8.8847,8.9315,318524.0
2016-03-01 09:40:00,11.43,11.43,11.37,11.42,157788.0,8.9237,8.9237,8.8769,8.9159,157788.0
2016-03-01 09:50:00,11.43,11.45,11.42,11.43,118880.0,8.9237,8.9394,8.9159,8.9237,118880.0
2016-03-01 10:00:00,11.43,11.54,11.43,11.5,465548.0,8.9237,9.0096,8.9237,8.9784,465548.0
2016-03-01 10:10:00,11.51,11.56,11.51,11.56,364936.0,8.9862,9.0252,8.9862,9.0252,364936.0
2016-03-01 10:20:00,11.56,11.61,11.56,11.57,444552.0,9.0252,9.0643,9.0252,9.033,444552.0
2016-03-01 10:30:00,11.57,11.59,11.56,11.58,202184.0,9.033,9.0487,9.0252,9.0408,202184.0
2016-03-01 10:40:00,11.59,11.59,11.53,11.54,304536.0,9.0487,9.0487,9.0018,9.0096,304536.0
2016-03-01 10:50:00,11.54,11.59,11.54,11.57,199480.0,9.0096,9.0487,9.0096,9.033,199480.0
2016-03-01 11:00:00,11.57,11.61,11.57,11.61,256436.0,9.033,9.0643,9.033,9.0643,256436.0
2016-03-01 11:10:00,11.61,11.63,11.6,11.62,212700.0,9.0643,9.0799,9.0565,9.0721,212700.0
2016-03-01 11:20:00,11.62,11.63,11.61,11.63,217840.0,9.0721,9.0799,9.0643,9.0799,217840.0
2016-03-01 11:30:00,11.63,11.65,11.6,11.65,192680.0,9.0799,9.0955,9.0565,9.0955,192680.0
2016-03-01 11:40:00,11.65,11.67,11.63,11.66,308920.0,9.0955,9.1111,9.0799,9.1033,308920.0
2016-03-01 11:50:00,11.66,11.68,11.63,11.65,572244.0,9.1033,9.1189,9.0799,9.0955,572244.0
2016-03-01 12:00:00,11.65,11.69,11.64,11.69,301728.0,9.0955,9.1267,9.0877,9.1267,301728.0
2016-03-01 12:10:00,11.69,11.72,11.69,11.72,422780.0,9.1267,9.1501,9.1267,9.1501,422780.0
2016-03-01 12:20:00,11.72,11.73,11.7,11.73,226352.0,9.1501,9.158,9.1345,9.158,226352.0
2016-03-01 12:30:00,11.73,11.74,11.71,11.71,211752.0,9.158,9.1658,9.1423,9.1423,211752.0
2016-03-01 12:40:00,11.71,11.74,11.71,11.72,147664.0,9.1423,9.1658,9.1423,9.1501,147664.0
2016-03-01 12:50:00,11.73,11.76,11.72,11.75,202964.0,9.158,9.1814,9.1501,9.1736,202964.0
2016-03-01 13:00:00,11.75,11.76,11.74,11.75,247688.0,9.1736,9.1814,9.1658,9.1736,247688.0
2016-03-01 13:10:00,11.75,11.76,11.71,11.72,606624.0,9.1736,9.1814,9.1423,9.1501,606624.0
2016-03-01 13:20:00,11.72,11.73,11.68,11.7,406840.0,9.1501,9.158,9.1189,9.1345,406840.0
2016-03-01 13:30:00,11.7,11.7,11.69,11.69,396512.0,9.1345,9.1345,9.1267,9.1267,396512.0
2016-03-01 13:40:00,11.69,11.7,11.68,11.69,136956.0,9.1267,9.1345,9.1189,9.1267,136956.0
2016-03-01 13:50:00,11.69,11.74,11.67,11.68,379100.0,9.1267,9.1658,9.1111,9.1189,379100.0
2016-03-01 14:00:00,11.68,11.69,11.66,11.67,486928.0,9.1189,9.1267,9.1033,9.1111,486928.0
2016-03-01 14:10:00,11.67,11.67,11.65,11.65,365904.0,9.1111,9.1111,9.0955,9.0955,365904.0
2016-03-01 14:20:00,11.65,11.67,11.63,11.63,221796.0,9.0955,9.1111,9.0799,9.0799,221796.0
2016-03-01 14:30:00,11.63,11.66,11.63,11.64,336396.0,9.0799,9.1033,9.0799,9.0877,336396.0
2016-03-01 14:40:00,11.63,11.67,11.63,11.64,168400.0,9.0799,9.1111,9.0799,9.0877,168400.0
2016-03-01 14:50:00,11.64,11.67,11.63,11.65,371600.0,9.0877,9.1111,9.0799,9.0955,371600.0
2016-03-01 15:00:00,11.65,11.65,11.63,11.63,471844.0,9.0955,9.0955,9.0799,9.0799,471844.0
2016-03-01 15:10:00,11.63,11.63,11.6,11.61,379220.0,9.0799,9.0799,9.0565,9.0643,379220.0
2016-03-01 15:20:00,11.61,11.64,11.6,11.63,398984.0,9.0643,9.0877,9.0565,9.0799,398984.0
2016-03-01 15:30:00,11.63,11.66,11.63,11.65,554560.0,9.0799,9.1033,9.0799,9.0955,554560.0
2016-03-01 15:40:00,11.65,11.67,11.63,11.64,746332.0,9.0955,9.1111,9.0799,9.0877,746332.0
2016-03-01 15:50:00,11.64,11.68,11.63,11.68,1210072.0,9.0877,9.1189,9.0799,9.1189,1210072.0
2016-03-02 09:30:00,11.68,11.72,11.62,11.65,453860.0,9.1189,9.1501,9.0721,9.0955,453860.0
2016-03-02 09:40:00,11.65,11.69,11.62,11.64,528180.0,9.0955,9.1267,9.0721,9.0877,528180.0
2016-03-02 09:50:00,11.64,11.65,11.55,11.55,207612.0,9.0877,9.0955,9.0174,9.0174,207612.0
2016-03-02 10:00:00,11.55,11.6,11.55,11.57,495840.0,9.0174,9.0565,9.0174,9.033,495840.0
2016-03-02 10:10:00,11.56,11.62,11.54,11.6,452216.0,9.0252,9.0721,9.0096,9.0565,452216.0
2016-03-02 10:20:00,11.6,11.6,11.56,11.56,72284.0,9.0565,9.0565,9.0252,9.0252,72284.0
2016-03-02 10:30:00,11.56,11.56,11.53,11.53,285716.0,9.0252,9.0252,9.0018,9.0018,285716.0
2016-03-02 10:40:00,11.53,11.54,11.51,11.53,208544.0,9.0018,9.0096,8.9862,9.0018,208544.0
2016-03-02 10:50:00,11.52,11.55,11.51,11.54,390648.0,8.994,9.0174,8.9862,9.0096,390648.0
2016-03-02 11:00:00,11.54,11.59,11.54,11.57,293296.0,9.0096,9.0487,9.0096,9.033,293296.0
2016-03-02 11:10:00,11.58,11.62,11.57,11.6,285896.0,9.0408,9.0721,9.033,9.0565,285896.0
2016-03-02 11:20:00,11.6,11.6,11.56,11.56,250504.0,9.0565,9.0565,9.0252,9.0252,250504.0
2016-03-02 11:30:00,11.56,11.57,11.54,11.55,218268.0,9.0252,9.033,9.0096,9.0174,218268.0
2016-03-02 11:40:00,11.55,11.55,11.51,11.53,302080.0,9.0174,9.0174,8.9862,9.0018,302080.0
2016-03-02 11:50:00,11.53,11.54,11.51,11.52,161988.0,9.0018,9.0096,8.9862,8.994,161988.0
2016-03-02 12:00:00,11.52,11.53,11.51,11.52,104704.0,8.994,9.0018,8.9862,8.994,104704.0
2016-03-02 12:10:00,11.52,11.53,11.51,11.53,153912.0,8.994,9.0018,8.9862,9.0018,153912.0
2016-03-02 12:20:00,11.53,11.54,11.52,11.53,100828.0,9.0018,9.0096,8.994,9.0018,100828.0
2016-03-02 12:30:00,11.53,11.55,11.52,11.55,188092.0,9.0018,9.0174,8.994,9.0174,188092.0
2016-03-02 12:40:00,11.56,11.58,11.55,11.57,379756.0,9.0252,9.0408,9.0174,9.033,379756.0
2016-03-02 12:50:00,11.57,11.59,11.56,11.59,128344.0,9.033,9.0487,9.0252,9.0487,128344.0
2016-03-02 13:00:00,11.58,11.59,11.56,11.57,113156.0,9.0408,9.0487,9.0252,9.033,113156.0
2016-03-02 13:10:00,11.58,11.59,11.56,11.59,230144.0,9.0408,9.0487,9.0252,9.0487,230144.0
2016-03-02 13:20:00,11.6,11.6,11.57,11.58,308000.0,9.0565,9.0565,9.033,9.0408,308000.0
2016-03-02 13:30:00,11.57,11.58,11.56,11.57,72540.0,9.033,9.0408,9.0252,9.033,72540.0
2016-03-02 13:40:00,11.57,11.59,11.56,11.59,89180.0,9.033,9.0487,9.0252,9.0487,89180.0
2016-03-02 13:50:00,11.58,11.59,11.56,11.57,103124.0,9.0408,9.0487,9.0252,9.033,103124.0
2016-03-02 14:00:00,11.58,11.58,11.56,11.57,190024.0,9.0408,9.0408,9.0252,9.033,190024.0
2016-03-02 14:10:00,11.57,11.59,11.56,11.56,396856.0,9.033,9.0487,9.0252,9.0252,396856.0
2016-03-02 14:20:00,11.56,11.59,11.55,11.57,116932.0,9.0252,9.0487,9.0174,9.033,116932.0
2016-03-02 14:30:00,11.56,11.6,11.56,11.57,607316.0,9.0252,9.0565,9.0252,9.033,607316.0
2016-03-02 14:40:00,11.57,11.59,11.56,11.59,191156.0,9.033,9.0487,9.0252,9.0487,191156.0
2016-03-02 14:50:00,11.59,11.61,11.57,11.57,221612.0,9.0487,9.0643,9.033,9.033,221612.0
2016-03-02 15:00:00,11.58,11.59,11.56,11.57,753424.0,9.0408,9.0487,9.0252,9.033,753424.0
2016-03-02 15:10:00,11.57,11.58,11.55,11.55,210036.0,9.033,9.0408,9.0174,9.0174,210036.0
2016-03-02 15:20:00,11.55,11.58,11.55,11.56,309812.0,9.0174,9.0408,9.0174,9.0252,309812.0
2016-03-02 15:30:00,11.56,11.59,11.55,11.59,347220.0,9.0252,9.0487,9.0174,9.0487,347220.0
2016-03-02 15:40:00,11.59,11.62,11.59,11.62,331392.0,9.0487,9.0721,9.0487,9.0721,331392.0
2016-03-02 15:50:00,11.62,11.63,11.6,11.63,514660.0,9.0721,9.0799,9.0565,9.0799,514660.0
2016-03-03 09:30:00,11.59,11.65,11.57,11.63,477096.0,9.0487,9.0955,9.033,9.0799,477096.0
2016-03-03 09:40:00,11.63,11.66,11.58,11.58,122968.0,9.0799,9.1033,9.0408,9.0408,122968.0
2016-03-03 09:50:00,11.58,11.6,11.54,11.59,142440.0,9.0408,9.0565,9.0096,9.0487,142440.0
2016-03-03 10:00:00,11.6,11.64,11.57,11.62,230104.0,9.0565,9.0877,9.033,9.0721,230104.0
2016-03-03 10:10:00,11.62,11.67,11.62,11.66,272688.0,9.0721,9.1111,9.0721,9.1033,272688.0
2016-03-03 10:20:00,11.66,11.72,11.66,11.71,224180.0,9.1033,9.1501,9.1033,9.1423,224180.0
2016-03-03 10:30:00,11.71,11.74,11.7,11.74,179292.0,9.1423,9.1658,9.1345,9.1658,179292.0
2016-03-03 10:40:00,11.74,11.77,11.72,11.76,308760.0,9.1658,9.1892,9.1501,9.1814,308760.0
2016-03-03 10:50:00,11.76,11.79,11.76,11.78,243688.0,9.1814,9.2048,9.1814,9.197,243688.0
2016-03-03 11:00:00,11.78,11.78,11.74,11.74,128116.0,9.197,9.197,9.1658,9.1658,128116.0
2016-03-03 11:10:00,11.74,11.74,11.72,11.73,101232.0,9.1658,9.1658,9.1501,9.158,101232.0
2016-03-03 11:20:00,11.73,11.73,11.66,11.66,88244.0,9.158,9.158,9.1033,9.1033,88244.0
2016-03-03 11:30:00,11.66,11.67,11.63,11.63,87972.0,9.1033,9.1111,9.0799,9.0799,87972.0
2016-03-03 11:40:00,11.64,11.68,11.63,11.68,136976.0,9.0877,9.1189,9.0799,9.1189,136976.0
2016-03-03 11:50:00,11.68,11.68,11.66,11.68,219196.0,9.1189,9.1189,9.1033,9.1189,219196.0
2016-03-03 12:00:00,11.68,11.7,11.68,11.7,123796.0,9.1189,9.1345,9.1189,9.1345,123796.0
2016-03-03 12:10:00,11.7,11.71,11.7,11.7,191096.0,9.1345,9.1423,9.1345,9.1345,191096.0
2016-03-03 12:20:00,11.7,11.71,11.69,11.7,289276.0,9.1345,9.1423,9.1267,9.1345,289276.0
2016-03-03 12:30:00,11.7,11.73,11.7,11.72,239896.0,9.1345,9.158,9.1345,9.1501,239896.0
2016-03-03 12:40:00,11.72,11.73,11.69,11.69,250668.0,9.1501,9.158,9.1267,9.1267,250668.0
2016-03-03 12:50:00,11.69,11.72,11.68,11.71,135936.0,9.1267,9.1501,9.1189,9.1423,135936.0
2016-03-03 13:00:00,11.7,11.71,11.7,11.71,61464.0,9.1345,9.1423,9.1345,9.1423,61464.0
2016-03-03 13:10:00,11.72,11.72,11.7,11.71,188452.0,9.1501,9.1501,9.1345,9.1423,188452.0
2016-03-03 13:20:00,11.71,11.71,11.69,11.7,91464.0,9.1423,9.1423,9.1267,9.1345,91464.0
2016-03-03 13:30:00,11.7,11.72,11.7,11.71,58056.0,9.1345,9.1501,9.1345,9.1423,58056.0
2016-03-03 13:40:00,11.71,11.71,11.69,11.71,99740.0,9.1423,9.1423,9.1267,9.1423,99740.0
2016-03-03 13:50:00,11.71,11.72,11.69,11.7,225800.0,9.1423,9.1501,9.1267,9.1345,225800.0
2016-03-03 14:00:00,11.7,11.7,11.7,11.7,92144.0,9.1345,9.1345,9.1345,9.1345,92144.0
2016-03-03 14:10:00,11.7,11.7,11.7,11.7,110044.0,9.1345,9.1345,9.1345,9.1345,110044.0
2016-03-03 14:20:00,11.7,11.72,11.7,11.72,238088.0,9.1345,9.1501,9.1345,9.1501,238088.0
2016-03-03 14:30:00,11.72,11.73,11.72,11.72,112564.0,9.1501,9.158,9.1501,9.1501,112564.0
2016-03-03 14:40:00,11.72,11.73,11.72,11.72,124916.0,9.1501,9.158,9.1501,9.1501,124916.0
2016-03-03 14:50:00,11.72,11.73,11.71,11.71,134248.0,9.1501,9.158,9.1423,9.1423,134248.0
2016-03-03 15:00:00,11.71,11.71,11.7,11.71,306172.0,9.1423,9.1423,9.1345,9.1423,306172.0
2016-03-03 15:10:00,11.71,11.72,11.7,11.71,243660.0,9.1423,9.1501,9.1345,9.1423,243660.0
2016-03-03 15:20:00,11.71,11.71,11.69,11.7,231052.0,9.1423,9.1423,9.1267,9.1345,231052.0
2016-03-03 15:30:00,11.7,11.72,11.69,11.72,212640.0,9.1345,9.1501,9.1267,9.1501,212640.0
2016-03-03 15:40:00,11.72,11.74,11.71,11.74,201040.0,9.1501,9.1658,9.1423,9.1658,201040.0
2016-03-03 15:50:00,11.74,11.75,11.74,11.75,735400.0,9.1658,9.1736,9.1658,9.1736,735400.0
2016-03-04 09:30:00,11.5,11.5,11.18,11.38,1562552.0,8.9784,8.9784,8.7286,8.8847,1562552.0
2016-03-04 09:40:00,11.38,11.41,11.33,11.38,692564.0,8.8847,8.9081,8.8457,8.8847,692564.0
2016-03-04 09:50:00,11.38,11.4,11.29,11.34,663996.0,8.8847,8.9003,8.8144,8.8535,663996.0
2016-03-04 10:00:00,11.34,11.42,11.33,11.41,546244.0,8.8535,8.9159,8.8457,8.9081,546244.0
2016-03-04 10:10:00,11.41,11.53,11.4,11.51,560796.0,8.9081,9.0018,8.9003,8.9862,560796.0
2016-03-04 10:20:00,11.52,11.57,11.51,11.55,446144.0,8.994,9.033,8.9862,9.0174,446144.0
2016-03-04 10:30:00,11.55,11.57,11.51,11.55,350308.0,9.0174,9.033,8.9862,9.0174,350308.0
2016-03-04 10:40:00,11.55,11.56,11.53,11.55,177024.0,9.0174,9.0252,9.0018,9.0174,177024.0
2016-03-04 10:50:00,11.55,11.58,11.54,11.54,211240.0,9.0174,9.0408,9.0096,9.0096,211240.0
2016-03-04 11:00:00,11.54,11.58,11.54,11.56,604792.0,9.0096,9.0408,9.0096,9.0252,604792.0
2016-03-04 11:10:00,11.56,11.61,11.56,11.61,156496.0,9.0252,9.0643,9.0252,9.0643,156496.0
2016-03-04 11:20:00,11.61,11.61,11.58,11.58,190144.0,9.0643,9.0643,9.0408,9.0408,190144.0
2016-03-04 11:30:00,11.58,11.61,11.58,11.61,195940.0,9.0408,9.0643,9.0408,9.0643,195940.0
2016-03-04 11:40:00,11.61,11.61,11.56,11.56,461180.0,9.0643,9.0643,9.0252,9.0252,461180.0
2016-03-04 11:50:00,11.56,11.56,11.54,11.55,228724.0,9.0252,9.0252,9.0096,9.0174,228724.0
2016-03-04 12:00:00,11.55,11.59,11.55,11.58,309404.0,9.0174,9.0487,9.0174,9.0408,309404.0
2016-03-04 12:10:00,11.59,11.6,11.57,11.57,183764.0,9.0487,9.0565,9.033,9.033,183764.0
2016-03-04 12:20:00,11.58,11.58,11.54,11.56,188736.0,9.0408,9.0408,9.0096,9.0252,188736.0
2016-03-04 12:30:00,11.56,11.58,11.55,11.55,172032.0,9.0252,9.0408,9.0174,9.0174,172032.0
2016-03-04 12:40:00,11.55,11.56,11.54,11.56,129852.0,9.0174,9.0252,9.0096,9.0252,129852.0
2016-03-04 12:50:00,11.56,11.61,11.56,11.57,425432.0,9.0252,9.0643,9.0252,9.033,425432.0
2016-03-04 13:00:00,11.58,11.58,11.55,11.55,170824.0,9.0408,9.0408,9.0174,9.0174,170824.0
2016-03-04 13:10:00,11.55,11.6,11.55,11.6,182096.0,9.0174,9.0565,9.0174,9.0565,182096.0
2016-03-04 13:20:00,11.6,11.65,11.59,11.6,274904.0,9.0565,9.0955,9.0487,9.0565,274904.0
2016-03-04 13:30:00,11.6,11.61,11.59,11.59,210364.0,9.0565,9.0643,9.0487,9.0487,210364.0
2016-03-04 13:40:00,11.59,11.6,11.59,11.6,165372.0,9.0487,9.0565,9.0487,9.0565,165372.0
2016-03-04 13:50:00,11.6,11.61,11.59,11.6,206960.0,9.0565,9.0643,9.0487,9.0565,206960.0
2016-03-04 14:00:00,11.6,11.62,11.59,11.59,165196.0,9.0565,9.0721,9.0487,9.0487,165196.0
2016-03-04 14:10:00,11.59,11.59,11.55,11.56,336204.0,9.0487,9.0487,9.0174,9.0252,336204.0
2016-03-04 14:20:00,11.56,11.57,11.54,11.55,206884.0,9.0252,9.033,9.0096,9.0174,206884.0
2016-03-04 14:30:00,11.55,11.58,11.55,11.56,183596.0,9.0174,9.0408,9.0174,9.0252,183596.0
2016-03-04 14:40:00,11.56,11.56,11.54,11.56,172212.0,9.0252,9.0252,9.0096,9.0252,172212.0
2016-03-04 14:50:00,11.56,11.57,11.53,11.57,240860.0,9.0252,9.033,9.0018,9.033,240860.0
2016-03-04 15:00:00,11.57,11.59,11.54,11.59,278420.0,9.033,9.0487,9.0096,9.0487,278420.0
2016-03-04 15:10:00,11.59,11.62,11.57,11.62,243000.0,9.0487,9.0721,9.033,9.0721,243000.0
2016-03-04 15:20:00,11.62,11.63,11.6,11.63,292428.0,9.0721,9.0799,9.0565,9.0799,292428.0
2016-03-04 15:30:00,11.63,11.63,11.61,11.62,364760.0,9.0799,9.0799,9.0643,9.0721,364760.0
2016-03-04 15:40:00,11.62,11.63,11.6,11.61,623280.0,9.0721,9.0799,9.0565,9.0643,623280.0
2016-03-04 15:50:00,11.61,11.61,11.55,11.55,1555356.0,9.0643,9.0643,9.0174,9.0174,1555356.0
2016-03-07 09:30:00,11.49,11.62,11.46,11.56,348540.0,8.9706,9.0721,8.9472,9.0252,348540.0
2016-03-07 09:40:00,11.56,11.58,11.53,11.55,305648.0,9.0252,9.0408,9.0018,9.0174,305648.0
2016-03-07 09:50:00,11.55,11.56,11.5,11.52,212664.0,9.0174,9.0252,8.9784,8.994,212664.0
2016-03-07 10:00:00,11.52,11.61,11.51,11.61,232996.0,8.994,9.0643,8.9862,9.0643,232996.0
2016-03-07 10:10:00,11.61,11.68,11.61,11.67,127028.0,9.0643,9.1189,9.0643,9.1111,127028.0
2016-03-07 10:20:00,11.67,11.71,11.64,11.67,247036.0,9.1111,9.1423,9.0877,9.1111,247036.0
2016-03-07 10:30:00,11.67,11.69,11.62,11.64,181268.0,9.1111,9.1267,9.0721,9.0877,181268.0
2016-03-07 10:40:00,11.64,11.65,11.62,11.63,223712.0,9.0877,9.0955,9.0721,9.0799,223712.0
2016-03-07 10:50:00,11.63,11.64,11.61,11.61,279588.0,9.0799,9.0877,9.0643,9.0643,279588.0
2016-03-07 11:00:00,11.61,11.65,11.61,11.64,158620.0,9.0643,9.0955,9.0643,9.0877,158620.0
2016-03-07 11:10:00,11.64,11.65,11.6,11.61,260580.0,9.0877,9.0955,9.0565,9.0643,260580.0
2016-03-07 11:20:00,11.61,11.65,11.61,11.62,147248.0,9.0643,9.0955,9.0643,9.0721,147248.0
2016-03-07 11:30:00,11.62,11.65,11.62,11.63,197636.0,9.0721,9.0955,9.0721,9.0799,197636.0
2016-03-07 11:40:00,11.63,11.66,11.63,11.65,357644.0,9.0799,9.1033,9.0799,9.0955,357644.0
2016-03-07 11:50:00,11.65,11.65,11.63,11.63,93008.0,9.0955,9.0955,9.0799,9.0799,93008.0
2016-03-07 12:00:00,11.63,11.65,11.63,11.65,65516.0,9.0799,9.0955,9.0799,9.0955,65516.0
2016-03-07 12:10:00,11.65,11.66,11.63,11.64,180944.0,9.0955,9.1033,9.0799,9.0877,180944.0
2016-03-07 12:20:00,11.65,11.68,11.65,11.67,501240.0,9.0955,9.1189,9.0955,9.1111,501240.0
2016-03-07 12:30:00,11.67,11.72,11.67,11.7,93968.0,9.1111,9.1501,9.1111,9.1345,93968.0
2016-03-07 12:40:00,11.7,11.71,11.66,11.67,128036.0,9.1345,9.1423,9.1033,9.1111,128036.0
2016-03-07 12:50:00,11.67,11.7,11.67,11.7,66516.0,9.1111,9.1345,9.1111,9.1345,66516.0
2016-03-07 13:00:00,11.7,11.7,11.66,11.66,148096.0,9.1345,9.1345,9.1033,9.1033,148096.0
2016-03-07 13:10:00,11.66,11.68,11.63,11.66,113336.0,9.1033,9.1189,9.0799,9.1033,113336.0
2016-03-07 13:20:00,11.66,11.67,11.64,11.67,97808.0,9.1033,9.1111,9.0877,9.1111,97808.0
2016-03-07 13:30:00,11.67,11.67,11.61,11.63,220416.0,9.1111,9.1111,9.0643,9.0799,220416.0
2016-03-07 13:40:00,11.63,11.65,11.62,11.65,117936.0,9.0799,9.0955,9.0721,9.0955,117936.0
2016-03-07 13:50:00,11.65,11.66,11.63,11.64,123624.0,9.0955,9.1033,9.0799,9.0877,123624.0
2016-03-07 14:00:00,11.63,11.64,11.62,11.64,273432.0,9.0799,9.0877,9.0721,9.0877,273432.0
2016-03-07 14:10:00,11.64,11.67,11.64,11.65,132276.0,9.0877,9.1111,9.0877,9.0955,132276.0
2016-03-07 14:20:00,11.65,11.66,11.63,11.63,245944.0,9.0955,9.1033,9.0799,9.0799,245944.0
2016-03-07 14:30:00,11.63,11.63,11.59,11.62,158244.0,9.0799,9.0799,9.0487,9.0721,158244.0
2016-03-07 14:40:00,11.62,11.63,11.61,11.63,119248.0,9.0721,9.0799,9.0643,9.0799,119248.0
2016-03-07 14:50:00,11.63,11.64,11.62,11.63,129324.0,9.0799,9.0877,9.0721,9.0799,129324.0
2016-03-07 15:00:00,11.63,11.63,11.61,11.63,178968.0,9.0799,9.0799,9.0643,9.0799,178968.0
2016-03-07 15:10:00,11.63,11.64,11.62,11.62,318040.0,9.0799,9.0877,9.0721,9.0721,318040.0
2016-03-07 15:20:00,11.63,11.64,11.62,11.63,196372.0,9.0799,9.0877,9.0721,9.0799,196372.0
2016-03-07 15:30:00,11.63,11.63,11.62,11.62,272372.0,9.0799,9.0799,9.0721,9.0721,272372.0
2016-03-07 15:40:00,11.63,11.63,11.59,11.59,310824.0,9.0799,9.0799,9.0487,9.0487,310824.0
2016-03-07 15:50:00,11.59,11.61,11.58,11.58,1195624.0,9.0487,9.0643,9.0408,9.0408,1195624.0
2016-03-08 09:30:00,11.57,11.57,11.46,11.52,223548.0,9.033,9.033,8.9472,8.994,223548.0
2016-03-08 09:40:00,11.53,11.55,11.43,11.5,156448.0,9.0018,9.0174,8.9237,8.9784,156448.0
2016-03-08 09:50:00,11.5,11.51,11.41,11.42,219860.0,8.9784,8.9862,8.9081,8.9159,219860.0
2016-03-08 10:00:00,11.42,11.45,11.39,11.42,323564.0,8.9159,8.9394,8.8925,8.9159,323564.0
2016-03-08 10:10:00,11.43,11.49,11.42,11.48,285624.0,8.9237,8.9706,8.9159,8.9628,285624.0
2016-03-08 10:20:00,11.49,11.53,11.48,11.51,262404.0,8.9706,9.0018,8.9628,8.9862,262404.0
2016-03-08 10:30:00,11.51,11.53,11.49,11.49,222128.0,8.9862,9.0018,8.9706,8.9706,222128.0
2016-03-08 10:40:00,11.49,11.51,11.48,11.5,238984.0,8.9706,8.9862,8.9628,8.9784,238984.0
2016-03-08 10:50:00,11.49,11.55,11.49,11.5,2563132.0,8.9706,9.0174,8.9706,8.9784,2563132.0
2016-03-08 11:00:00,11.51,11.57,11.5,11.55,453200.0,8.9862,9.033,8.9784,9.0174,453200.0
2016-03-08 11:10:00,11.54,11.56,11.51,11.53,363140.0,9.0096,9.0252,8.9862,9.0018,363140.0
2016-03-08 11:20:00,11.54,11.54,11.49,11.52,400824.0,9.0096,9.0096,8.9706,8.994,400824.0
2016-03-08 11:30:00,11.52,11.55,11.5,11.55,341440.0,8.994,9.0174,8.9784,9.0174,341440.0
2016-03-08 11:40:00,11.55,11.58,11.53,11.58,117720.0,9.0174,9.0408,9.0018,9.0408,117720.0
2016-03-08 11:50:00,11.58,11.63,11.58,11.63,156112.0,9.0408,9.0799,9.0408,9.0799,156112.0
2016-03-08 12:00:00,11.63,11.64,11.6,11.63,197536.0,9.0799,9.0877,9.0565,9.0799,197536.0
2016-03-08 12:10:00,11.64,11.66,11.63,11.65,98168.0,9.0877,9.1033,9.0799,9.0955,98168.0
2016-03-08 12:20:00,11.65,11.67,11.65,11.66,125944.0,9.0955,9.1111,9.0955,9.1033,125944.0
2016-03-08 12:30:00,11.66,11.68,11.65,11.66,144824.0,9.1033,9.1189,9.0955,9.1033,144824.0
2016-03-08 12:40:00,11.66,11.67,11.63,11.64,141980.0,9.1033,9.1111,9.0799,9.0877,141980.0
2016-03-08 12:50:00,11.63,11.66,11.63,11.66,136056.0,9.0799,9.1033,9.0799,9.1033,136056.0
2016-03-08 13:00:00,11.65,11.69,11.65,11.69,148092.0,9.0955,9.1267,9.0955,9.1267,148092.0
2016-03-08 13:10:00,11.69,11.7,11.67,11.67,162756.0,9.1267,9.1345,9.1111,9.1111,162756.0
2016-03-08 13:20:00,11.67,11.69,11.67,11.68,81600.0,9.1111,9.1267,9.1111,9.1189,81600.0
2016-03-08 13:30:00,11.69,11.71,11.68,11.7,132180.0,9.1267,9.1423,9.1189,9.1345,132180.0
2016-03-08 13:40:00,11.71,11.71,11.69,11.69,116480.0,9.1423,9.1423,9.1267,9.1267,116480.0
2016-03-08 13:50:00,11.69,11.69,11.67,11.67,80124.0,9.1267,9.1267,9.1111,9.1111,80124.0
2016-03-08 14:00:00,11.67,11.69,11.66,11.68,147312.0,9.1111,9.1267,9.1033,9.1189,147312.0
2016-03-08 14:10:00,11.68,11.7,11.65,11.65,194824.0,9.1189,9.1345,9.0955,9.0955,194824.0
2016-03-08 14:20:00,11.65,11.66,11.63,11.65,245156.0,9.0955,9.1033,9.0799,9.0955,245156.0
2016-03-08 14:30:00,11.65,11.65,11.64,11.65,223876.0,9.0955,9.0955,9.0877,9.0955,223876.0
2016-03-08 14:40:00,11.65,11.65,11.61,11.61,295960.0,9.0955,9.0955,9.0643,9.0643,295960.0
2016-03-08 14:50:00,11.61,11.63,11.6,11.62,154896.0,9.0643,9.0799,9.0565,9.0721,154896.0
2016-03-08 15:00:00,11.63,11.63,11.61,11.62,173664.0,9.0799,9.0799,9.0643,9.0721,173664.0
2016-03-08 15:10:00,11.62,11.63,11.61,11.62,183440.0,9.0721,9.0799,9.0643,9.0721,183440.0
2016-03-08 15:20:00,11.62,11.65,11.61,11.63,302220.0,9.0721,9.0955,9.0643,9.0799,302220.0
2016-03-08 15:30:00,11.63,11.65,11.63,11.64,384292.0,9.0799,9.0955,9.0799,9.0877,384292.0
2016-03-08 15:40:00,11.64,11.65,11.63,11.65,510180.0,9.0877,9.0955,9.0799,9.0955,510180.0
2016-03-08 15:50:00,11.64,11.65,11.63,11.64,956100.0,9.0877,9.0955,9.0799,9.0877,956100.0
2016-03-09 09:30:00,11.7,11.71,11.64,11.69,235276.0,9.1345,9.1423,9.0877,9.1267,235276.0
2016-03-09 09:40:00,11.69,11.71,11.67,11.67,148220.0,9.1267,9.1423,9.1111,9.1111,148220.0
2016-03-09 09:50:00,11.67,11.69,11.65,11.67,89936.0,9.1111,9.1267,9.0955,9.1111,89936.0
2016-03-09 10:00:00,11.67,11.69,11.62,11.63,286128.0,9.1111,9.1267,9.0721,9.0799,286128.0
2016-03-09 10:10:00,11.63,11.66,11.62,11.65,174796.0,9.0799,9.1033,9.0721,9.0955,174796.0
2016-03-09 10:20:00,11.65,11.69,11.65,11.69,205824.0,9.0955,9.1267,9.0955,9.1267,205824.0
2016-03-09 10:30:00,11.69,11.73,11.68,11.71,277620.0,9.1267,9.158,9.1189,9.1423,277620.0
2016-03-09 10:40:00,11.72,11.73,11.7,11.72,172684.0,9.1501,9.158,9.1345,9.1501,172684.0
2016-03-09 10:50:00,11.72,11.72,11.65,11.69,566064.0,9.1501,9.1501,9.0955,9.1267,566064.0
2016-03-09 11:00:00,11.7,11.73,11.7,11.73,542460.0,9.1345,9.158,9.1345,9.158,542460.0
2016-03-09 11:10:00,11.73,11.74,11.7,11.72,286464.0,9.158,9.1658,9.1345,9.1501,286464.0
2016-03-09 11:20:00,11.73,11.76,11.72,11.74,113180.0,9.158,9.1814,9.1501,9.1658,113180.0
2016-03-09 11:30:00,11.74,11.76,11.74,11.74,160932.0,9.1658,9.1814,9.1658,9.1658,160932.0
2016-03-09 11:40:00,11.74,11.76,11.74,11.74,215972.0,9.1658,9.1814,9.1658,9.1658,215972.0
2016-03-09 11:50:00,11.74,11.77,11.74,11.77,140428.0,9.1658,9.1892,9.1658,9.1892,140428.0
2016-03-09 12:00:00,11.77,11.77,11.73,11.74,236744.0,9.1892,9.1892,9.158,9.1658,236744.0
2016-03-09 12:10:00,11.74,11.76,11.74,11.76,132632.0,9.1658,9.1814,9.1658,9.1814,132632.0
2016-03-09 12:20:00,11.76,11.77,11.76,11.76,41788.0,9.1814,9.1892,9.1814,9.1814,41788.0
2016-03-09 12:30:00,11.76,11.76,11.71,11.71,150728.0,9.1814,9.1814,9.1423,9.1423,150728.0
2016-03-09 12:40:00,11.72,11.72,11.68,11.68,125788.0,9.1501,9.1501,9.1189,9.1189,125788.0
2016-03-09 12:50:00,11.68,11.7,11.67,11.67,78984.0,9.1189,9.1345,9.1111,9.1111,78984.0
2016-03-09 13:00:00,11.68,11.69,11.67,11.69,91104.0,9.1189,9.1267,9.1111,9.1267,91104.0
2016-03-09 13:10:00,11.69,11.71,11.69,11.69,73520.0,9.1267,9.1423,9.1267,9.1267,73520.0
2016-03-09 13:20:00,11.69,11.69,11.69,11.69,62556.0,9.1267,9.1267,9.1267,9.1267,62556.0
2016-03-09 13:30:00,11.69,11.71,11.69,11.71,79288.0,9.1267,9.1423,9.1267,9.1423,79288.0
2016-03-09 13:40:00,11.71,11.73,11.7,11.73,205644.0,9.1423,9.158,9.1345,9.158,205644.0
2016-03-09 13:50:00,11.73,11.76,11.73,11.75,116960.0,9.158,9.1814,9.158,9.1736,116960.0
2016-03-09 14:00:00,11.74,11.75,11.74,11.74,96624.0,9.1658,9.1736,9.1658,9.1658,96624.0
2016-03-09 14:10:00,11.74,11.75,11.74,11.75,174112.0,9.1658,9.1736,9.1658,9.1736,174112.0
2016-03-09 14:20:00,11.75,11.76,11.74,11.74,346724.0,9.1736,9.1814,9.1658,9.1658,346724.0
2016-03-09 14:30:00,11.75,11.75,11.73,11.74,366268.0,9.1736,9.1736,9.158,9.1658,366268.0
2016-03-09 14:40:00,11.74,11.75,11.74,11.74,162756.0,9.1658,9.1736,9.1658,9.1658,162756.0
2016-03-09 14:50:00,11.74,11.75,11.74,11.74,120676.0,9.1658,9.1736,9.1658,9.1658,120676.0
2016-03-09 15:00:00,11.74,11.74,11.73,11.74,290420.0,9.1658,9.1658,9.158,9.1658,290420.0
2016-03-09 15:10:00,11.74,11.74,11.74,11.74,234868.0,9.1658,9.1658,9.1658,9.1658,234868.0
2016-03-09 15:20:00,11.74,11.75,11.74,11.74,148976.0,9.1658,9.1736,9.1658,9.1658,148976.0
2016-03-09 15:30:00,11.74,11.75,11.73,11.74,224576.0,9.1658,9.1736,9.158,9.1658,224576.0
2016-03-09 15:40:00,11.74,11.75,11.72,11.72,503080.0,9.1658,9.1736,9.1501,9.1501,503080.0
2016-03-09 15:50:00,11.72,11.75,11.72,11.75,731544.0,9.1501,9.1736,9.1501,9.1736,731544.0
2016-03-10 09:30:00,11.76,11.78,11.7,11.72,219500.0,9.1814,9.197,9.1345,9.1501,219500.0
2016-03-10 09:40:00,11.72,11.72,11.66,11.72,297560.0,9.1501,9.1501,9.1033,9.1501,297560.0
2016-03-10 09:50:00,11.72,11.76,11.71,11.75,211104.0,9.1501,9.1814,9.1423,9.1736,211104.0
2016-03-10 10:00:00,11.75,11.77,11.74,11.74,358428.0,9.1736,9.1892,9.1658,9.1658,358428.0
2016-03-10 10:10:00,11.74,11.78,11.72,11.74,252668.0,9.1658,9.197,9.1501,9.1658,252668.0
2016-03-10 10:20:00,11.74,11.77,11.74,11.75,161348.0,9.1658,9.1892,9.1658,9.1736,161348.0
2016-03-10 10:30:00,11.75,11.76,11.68,11.69,269312.0,9.1736,9.1814,9.1189,9.1267,269312.0
2016-03-10 10:40:00,11.69,11.74,11.68,11.72,367868.0,9.1267,9.1658,9.1189,9.1501,367868.0
2016-03-10 10:50:00,11.72,11.76,11.72,11.73,399336.0,9.1501,9.1814,9.1501,9.158,399336.0
2016-03-10 11:00:00,11.73,11.74,11.7,11.74,410376.0,9.158,9.1658,9.1345,9.1658,410376.0
2016-03-10 11:10:00,11.74,11.76,11.7,11.71,322108.0,9.1658,9.1814,9.1345,9.1423,322108.0
2016-03-10 11:20:00,11.7,11.71,11.64,11.65,256580.0,9.1345,9.1423,9.0877,9.0955,256580.0
2016-03-10 11:30:00,11.65,11.67,11.62,11.66,247032.0,9.0955,9.1111,9.0721,9.1033,247032.0
2016-03-10 11:40:00,11.67,11.69,11.66,11.67,230736.0,9.1111,9.1267,9.1033,9.1111,230736.0
2016-03-10 11:50:00,11.67,11.7,11.67,11.69,197820.0,9.1111,9.1345,9.1111,9.1267,197820.0
2016-03-10 12:00:00,11.69,11.7,11.68,11.69,193324.0,9.1267,9.1345,9.1189,9.1267,193324.0
2016-03-10 12:10:00,11.69,11.69,11.67,11.69,146744.0,9.1267,9.1267,9.1111,9.1267,146744.0
2016-03-10 12:20:00,11.69,11.69,11.66,11.66,89220.0,9.1267,9.1267,9.1033,9.1033,89220.0
2016-03-10 12:30:00,11.66,11.66,11.62,11.62,128312.0,9.1033,9.1033,9.0721,9.0721,128312.0
2016-03-10 12:40:00,11.62,11.63,11.6,11.63,127668.0,9.0721,9.0799,9.0565,9.0799,127668.0
2016-03-10 12:50:00,11.63,11.64,11.61,11.63,176748.0,9.0799,9.0877,9.0643,9.0799,176748.0
2016-03-10 13:00:00,11.63,11.64,11.61,11.61,910148.0,9.0799,9.0877,9.0643,9.0643,910148.0
2016-03-10 13:10:00,11.61,11.62,11.59,11.62,123604.0,9.0643,9.0721,9.0487,9.0721,123604.0
2016-03-10 13:20:00,11.62,11.63,11.61,11.62,117488.0,9.0721,9.0799,9.0643,9.0721,117488.0
2016-03-10 13:30:00,11.62,11.65,11.61,11.65,97364.0,9.0721,9.0955,9.0643,9.0955,97364.0
2016-03-10 13:40:00,11.64,11.65,11.62,11.63,125100.0,9.0877,9.0955,9.0721,9.0799,125100.0
2016-03-10 13:50:00,11.63,11.64,11.62,11.62,113348.0,9.0799,9.0877,9.0721,9.0721,113348.0
2016-03-10 14:00:00,11.62,11.65,11.61,11.61,136576.0,9.0721,9.0955,9.0643,9.0643,136576.0
2016-03-10 14:10:00,11.61,11.63,11.6,11.62,110296.0,9.0643,9.0799,9.0565,9.0721,110296.0
2016-03-10 14:20:00,11.62,11.67,11.61,11.65,149588.0,9.0721,9.1111,9.0643,9.0955,149588.0
2016-03-10 14:30:00,11.66,11.67,11.65,11.65,101672.0,9.1033,9.1111,9.0955,9.0955,101672.0
2016-03-10 14:40:00,11.65,11.72,11.65,11.71,207152.0,9.0955,9.1501,9.0955,9.1423,207152.0
2016-03-10 14:50:00,11.71,11.72,11.7,11.7,189820.0,9.1423,9.1501,9.1345,9.1345,189820.0
2016-03-10 15:00:00,11.7,11.71,11.69,11.7,171112.0,9.1345,9.1423,9.1267,9.1345,171112.0
2016-03-10 15:10:00,11.7,11.75,11.69,11.74,268888.0,9.1345,9.1736,9.1267,9.1658,268888.0
2016-03-10 15:20:00,11.74,11.75,11.72,11.75,260628.0,9.1658,9.1736,9.1501,9.1736,260628.0
2016-03-10 15:30:00,11.74,11.75,11.73,11.73,313712.0,9.1658,9.1736,9.158,9.158,313712.0
2016-03-10 15:40:00,11.74,11.74,11.71,11.72,352668.0,9.1658,9.1658,9.1423,9.1501,352668.0
2016-03-10 15:50:00,11.72,11.75,11.71,11.74,603044.0,9.1501,9.1736,9.1423,9.1658,603044.0
2016-03-11 09:30:00,11.81,11.84,11.71,11.75,438180.0,9.2204,9.2438,9.1423,9.1736,438180.0
2016-03-11 09:40:00,11.74,11.74,11.68,11.68,311180.0,9.1658,9.1658,9.1189,9.1189,311180.0
2016-03-11 09:50:00,11.68,11.71,11.66,11.68,368292.0,9.1189,9.1423,9.1033,9.1189,368292.0
2016-03-11 10:00:00,11.69,11.7,11.65,11.65,216296.0,9.1267,9.1345,9.0955,9.0955,216296.0
2016-03-11 10:10:00,11.66,11.68,11.63,11.65,283664.0,9.1033,9.1189,9.0799,9.0955,283664.0
2016-03-11 10:20:00,11.65,11.65,11.63,11.63,97096.0,9.0955,9.0955,9.0799,9.0799,97096.0
2016-03-11 10:30:00,11.64,11.7,11.63,11.69,166152.0,9.0877,9.1345,9.0799,9.1267,166152.0
2016-03-11 10:40:00,11.69,11.7,11.68,11.69,148404.0,9.1267,9.1345,9.1189,9.1267,148404.0
2016-03-11 10:50:00,11.69,11.7,11.68,11.69,331920.0,9.1267,9.1345,9.1189,9.1267,331920.0
2016-03-11 11:00:00,11.69,11.72,11.69,11.71,205804.0,9.1267,9.1501,9.1267,9.1423,205804.0
2016-03-11 11:10:00,11.71,11.72,11.71,11.72,135192.0,9.1423,9.1501,9.1423,9.1501,135192.0
2016-03-11 11:20:00,11.72,11.74,11.72,11.73,169776.0,9.1501,9.1658,9.1501,9.158,169776.0
2016-03-11 11:30:00,11.73,11.74,11.72,11.74,253332.0,9.158,9.1658,9.1501,9.1658,253332.0
2016-03-11 11:40:00,11.74,11.75,11.73,11.73,212648.0,9.1658,9.1736,9.158,9.158,212648.0
2016-03-11 11:50:00,11.73,11.73,11.71,11.72,137432.0,9.158,9.158,9.1423,9.1501,137432.0
2016-03-11 12:00:00,11.73,11.73,11.71,11.72,124164.0,9.158,9.158,9.1423,9.1501,124164.0
2016-03-11 12:10:00,11.72,11.74,11.72,11.74,123888.0,9.1501,9.1658,9.1501,9.1658,123888.0
2016-03-11 12:20:00,11.74,11.74,11.73,11.74,124152.0,9.1658,9.1658,9.158,9.1658,124152.0
2016-03-11 12:30:00,11.74,11.74,11.72,11.72,105216.0,9.1658,9.1658,9.1501,9.1501,105216.0
2016-03-11 12:40:00,11.72,11.73,11.71,11.73,106912.0,9.1501,9.158,9.1423,9.158,106912.0
2016-03-11 12:50:00,11.73,11.74,11.72,11.73,88784.0,9.158,9.1658,9.1501,9.158,88784.0
2016-03-11 13:00:00,11.73,11.73,11.71,11.71,115384.0,9.158,9.158,9.1423,9.1423,115384.0
2016-03-11 13:10:00,11.71,11.72,11.7,11.72,88536.0,9.1423,9.1501,9.1345,9.1501,88536.0
2016-03-11 13:20:00,11.72,11.72,11.7,11.7,128224.0,9.1501,9.1501,9.1345,9.1345,128224.0
2016-03-11 13:30:00,11.71,11.71,11.68,11.69,132908.0,9.1423,9.1423,9.1189,9.1267,132908.0
2016-03-11 13:40:00,11.69,11.69,11.68,11.69,192036.0,9.1267,9.1267,9.1189,9.1267,192036.0
2016-03-11 13:50:00,11.69,11.69,11.67,11.68,212588.0,9.1267,9.1267,9.1111,9.1189,212588.0
2016-03-11 14:00:00,11.68,11.7,11.68,11.69,117216.0,9.1189,9.1345,9.1189,9.1267,117216.0
2016-03-11 14:10:00,11.69,11.7,11.68,11.69,101944.0,9.1267,9.1345,9.1189,9.1267,101944.0
2016-03-11 14:20:00,11.69,11.71,11.69,11.7,158584.0,9.1267,9.1423,9.1267,9.1345,158584.0
2016-03-11 14:30:00,11.7,11.71,11.69,11.69,115240.0,9.1345,9.1423,9.1267,9.1267,115240.0
2016-03-11 14:40:00,11.69,11.71,11.69,11.7,134464.0,9.1267,9.1423,9.1267,9.1345,134464.0
2016-03-11 14:50:00,11.7,11.7,11.69,11.69,104624.0,9.1345,9.1345,9.1267,9.1267,104624.0
2016-03-11 15:00:00,11.69,11.71,11.69,11.7,193060.0,9.1267,9.1423,9.1267,9.1345,193060.0
2016-03-11 15:10:00,11.7,11.7,11.69,11.7,237360.0,9.1345,9.1345,9.1267,9.1345,237360.0
2016-03-11 15:20:00,11.7,11.71,11.69,11.7,199644.0,9.1345,9.1423,9.1267,9.1345,199644.0
2016-03-11 15:30:00,11.7,11.7,11.67,11.68,240520.0,9.1345,9.1345,9.1111,9.1189,240520.0
2016-03-11 15:40:00,11.69,11.7,11.68,11.7,247248.0,9.1267,9.1345,9.1189,9.1345,247248.0
2016-03-11 15:50:00,11.7,11.72,11.7,11.72,749480.0,9.1345,9.1501,9.1345,9.1501,749480.0
2016-03-14 09:30:00,11.71,11.71,11.67,11.69,128444.0,9.1423,9.1423,9.1111,9.1267,128444.0
2016-03-14 09:40:00,11.69,11.73,11.69,11.7,110308.0,9.1267,9.158,9.1267,9.1345,110308.0
2016-03-14 09:50:00,11.7,11.71,11.66,11.68,128276.0,9.1345,9.1423,9.1033,9.1189,128276.0
2016-03-14 10:00:00,11.68,11.73,11.68,11.72,67884.0,9.1189,9.158,9.1189,9.1501,67884.0
2016-03-14 10:10:00,11.72,11.75,11.72,11.74,69304.0,9.1501,9.1736,9.1501,9.1658,69304.0
2016-03-14 10:20:00,11.74,11.77,11.72,11.74,104176.0,9.1658,9.1892,9.1501,9.1658,104176.0
2016-03-14 10:30:00,11.74,11.77,11.74,11.74,73016.0,9.1658,9.1892,9.1658,9.1658,73016.0
2016-03-14 10:40:00,11.74,11.77,11.74,11.76,110084.0,9.1658,9.1892,9.1658,9.1814,110084.0
2016-03-14 10:50:00,11.76,11.76,11.72,11.73,122476.0,9.1814,9.1814,9.1501,9.158,122476.0
2016-03-14 11:00:00,11.73,11.73,11.71,11.71,123276.0,9.158,9.158,9.1423,9.1423,123276.0
2016-03-14 11:10:00,11.71,11.72,11.7,11.7,183712.0,9.1423,9.1501,9.1345,9.1345,183712.0
2016-03-14 11:20:00,11.7,11.71,11.69,11.69,62308.0,9.1345,9.1423,9.1267,9.1267,62308.0
2016-03-14 11:30:00,11.69,11.69,11.66,11.67,85524.0,9.1267,9.1267,9.1033,9.1111,85524.0
2016-03-14 11:40:00,11.68,11.69,11.66,11.69,74580.0,9.1189,9.1267,9.1033,9.1267,74580.0
2016-03-14 11:50:00,11.69,11.71,11.68,11.68,56468.0,9.1267,9.1423,9.1189,9.1189,56468.0
2016-03-14 12:00:00,11.68,11.69,11.67,11.67,67600.0,9.1189,9.1267,9.1111,9.1111,67600.0
2016-03-14 12:10:00,11.67,11.68,11.66,11.67,182456.0,9.1111,9.1189,9.1033,9.1111,182456.0
2016-03-14 12:20:00,11.67,11.68,11.66,11.66,83912.0,9.1111,9.1189,9.1033,9.1033,83912.0
2016-03-14 12:30:00,11.66,11.68,11.66,11.66,203676.0,9.1033,9.1189,9.1033,9.1033,203676.0
2016-03-14 12:40:00,11.66,11.68,11.66,11.67,97528.0,9.1033,9.1189,9.1033,9.1111,97528.0
2016-03-14 12:50:00,11.67,11.67,11.66,11.67,77960.0,9.1111,9.1111,9.1033,9.1111,77960.0
2016-03-14 13:00:00,11.67,11.69,11.67,11.68,148596.0,9.1111,9.1267,9.1111,9.1189,148596.0
2016-03-14 13:10:00,11.68,11.69,11.67,11.69,170748.0,9.1189,9.1267,9.1111,9.1267,170748.0
2016-03-14 13:20:00,11.69,11.72,11.68,11.71,162808.0,9.1267,9.1501,9.1189,9.1423,162808.0
2016-03-14 13:30:00,11.71,11.72,11.71,11.72,62060.0,9.1423,9.1501,9.1423,9.1501,62060.0
2016-03-14 13:40:00,11.72,11.73,11.72,11.72,67028.0,9.1501,9.158,9.1501,9.1501,67028.0
2016-03-14 13:50:00,11.72,11.72,11.71,11.72,78828.0,9.1501,9.1501,9.1423,9.1501,78828.0
2016-03-14 14:00:00,11.71,11.72,11.69,11.69,95888.0,9.1423,9.1501,9.1267,9.1267,95888.0
2016-03-14 14:10:00,11.69,11.72,11.69,11.72,142300.0,9.1267,9.1501,9.1267,9.1501,142300.0
2016-03-14 14:20:00,11.71,11.72,11.71,11.72,106380.0,9.1423,9.1501,9.1423,9.1501,106380.0
2016-03-14 14:30:00,11.72,11.73,11.72,11.72,99908.0,9.1501,9.158,9.1501,9.1501,99908.0
2016-03-14 14:40:00,11.73,11.74,11.72,11.74,64848.0,9.158,9.1658,9.1501,9.1658,64848.0
2016-03-14 14:50:00,11.74,11.75,11.74,11.75,57036.0,9.1658,9.1736,9.1658,9.1736,57036.0
2016-03-14 15:00:00,11.75,11.75,11.74,11.74,62184.0,9.1736,9.1736,9.1658,9.1658,62184.0
2016-03-14 15:10:00,11.74,11.75,11.74,11.74,85224.0,9.1658,9.1736,9.1658,9.1658,85224.0
2016-03-14 15:20:00,11.74,11.75,11.74,11.75,81056.0,9.1658,9.1736,9.1658,9.1736,81056.0
2016-03-14 15:30:00,11.75,11.75,11.74,11.74,123532.0,9.1736,9.1736,9.1658,9.1658,123532.0
2016-03-14 15:40:00,11.74,11.75,11.74,11.74,156440.0,9.1658,9.1736,9.1658,9.1658,156440.0
2016-03-14 15:50:00,11.74,11.75,11.74,11.74,587416.0,9.1658,9.1736,9.1658,9.1658,587416.0
2016-03-15 09:30:00,11.62,11.64,11.3,11.61,388136.0,9.0721,9.0877,8.8222,9.0643,388136.0
2016-03-15 09:40:00,11.61,11.63,11.59,11.61,311320.0,9.0643,9.0799,9.0487,9.0643,311320.0
2016-03-15 09:50:00,11.61,11.65,11.6,11.62,166740.0,9.0643,9.0955,9.0565,9.0721,166740.0
2016-03-15 10:00:00,11.63,11.67,11.62,11.65,153212.0,9.0799,9.1111,9.0721,9.0955,153212.0
2016-03-15 10:10:00,11.65,11.68,11.65,11.65,148452.0,9.0955,9.1189,9.0955,9.0955,148452.0
2016-03-15 10:20:00,11.66,11.7,11.66,11.69,154672.0,9.1033,9.1345,9.1033,9.1267,154672.0
2016-03-15 10:30:00,11.69,11.7,11.68,11.69,97988.0,9.1267,9.1345,9.1189,9.1267,97988.0
2016-03-15 10:40:00,11.69,11.71,11.68,11.7,90352.0,9.1267,9.1423,9.1189,9.1345,90352.0
2016-03-15 10:50:00,11.69,11.7,11.67,11.68,156348.0,9.1267,9.1345,9.1111,9.1189,156348.0
2016-03-15 11:00:00,11.68,11.71,11.67,11.71,228544.0,9.1189,9.1423,9.1111,9.1423,228544.0
2016-03-15 11:10:00,11.71,11.75,11.69,11.69,456284.0,9.1423,9.1736,9.1267,9.1267,456284.0
2016-03-15 11:20:00,11.7,11.72,11.69,11.7,563032.0,9.1345,9.1501,9.1267,9.1345,563032.0
2016-03-15 11:30:00,11.71,11.71,11.7,11.7,84840.0,9.1423,9.1423,9.1345,9.1345,84840.0
2016-03-15 11:40:00,11.7,11.71,11.7,11.7,100932.0,9.1345,9.1423,9.1345,9.1345,100932.0
2016-03-15 11:50:00,11.7,11.71,11.7,11.7,53488.0,9.1345,9.1423,9.1345,9.1345,53488.0
2016-03-15 12:00:00,11.7,11.7,11.68,11.7,124840.0,9.1345,9.1345,9.1189,9.1345,124840.0
2016-03-15 12:10:00,11.71,11.72,11.7,11.7,76468.0,9.1423,9.1501,9.1345,9.1345,76468.0
2016-03-15 12:20:00,11.71,11.72,11.7,11.71,80956.0,9.1423,9.1501,9.1345,9.1423,80956.0
2016-03-15 12:30:00,11.71,11.72,11.7,11.72,83240.0,9.1423,9.1501,9.1345,9.1501,83240.0
2016-03-15 12:40:00,11.72,11.73,11.7,11.71,88616.0,9.1501,9.158,9.1345,9.1423,88616.0
2016-03-15 12:50:00,11.71,11.72,11.69,11.71,137992.0,9.1423,9.1501,9.1267,9.1423,137992.0
2016-03-15 13:00:00,11.71,11.72,11.71,11.72,73976.0,9.1423,9.1501,9.1423,9.1501,73976.0
2016-03-15 13:10:00,11.72,11.74,11.72,11.74,46728.0,9.1501,9.1658,9.1501,9.1658,46728.0
2016-03-15 13:20:00,11.74,11.75,11.74,11.74,33124.0,9.1658,9.1736,9.1658,9.1658,33124.0
2016-03-15 13:30:00,11.74,11.78,11.74,11.77,316188.0,9.1658,9.197,9.1658,9.1892,316188.0
2016-03-15 13:40:00,11.77,11.77,11.74,11.74,220508.0,9.1892,9.1892,9.1658,9.1658,220508.0
2016-03-15 13:50:00,11.74,11.78,11.73,11.77,101584.0,9.1658,9.197,9.158,9.1892,101584.0
2016-03-15 14:00:00,11.77,11.78,11.77,11.77,108924.0,9.1892,9.197,9.1892,9.1892,108924.0
2016-03-15 14:10:00,11.77,11.81,11.77,11.79,127048.0,9.1892,9.2204,9.1892,9.2048,127048.0
2016-03-15 14:20:00,11.79,11.79,11.76,11.77,97612.0,9.2048,9.2048,9.1814,9.1892,97612.0
2016-03-15 14:30:00,11.76,11.77,11.73,11.74,98352.0,9.1814,9.1892,9.158,9.1658,98352.0
2016-03-15 14:40:00,11.74,11.75,11.72,11.72,107364.0,9.1658,9.1736,9.1501,9.1501,107364.0
2016-03-15 14:50:00,11.72,11.74,11.72,11.74,92020.0,9.1501,9.1658,9.1501,9.1658,92020.0
2016-03-15 15:00:00,11.74,11.76,11.74,11.75,139100.0,9.1658,9.1814,9.1658,9.1736,139100.0
2016-03-15 15:10:00,11.75,11.78,11.74,11.77,516240.0,9.1736,9.197,9.1658,9.1892,516240.0
2016-03-15 15:20:00,11.77,11.8,11.77,11.78,748144.0,9.1892,9.2126,9.1892,9.197,748144.0
2016-03-15 15:30:00,11.78,11.78,11.76,11.76,310560.0,9.197,9.197,9.1814,9.1814,310560.0
2016-03-15 15:40:00,11.76,11.77,11.76,11.77,374356.0,9.1814,9.1892,9.1814,9.1892,374356.0
2016-03-15 15:50:00,11.77,11.77,11.76,11.76,1010324.0,9.1892,9.1892,9.1814,9.1814,1010324.0
2016-03-16 09:30:00,11.65,11.72,11.55,11.68,406540.0,9.0955,9.1501,9.0174,9.1189,406540.0
2016-03-16 09:40:00,11.67,11.68,11.65,11.67,247384.0,9.1111,9.1189,9.0955,9.1111,247384.0
2016-03-16 09:50:00,11.67,11.68,11.61,11.65,548296.0,9.1111,9.1189,9.0643,9.0955,548296.0
2016-03-16 10:00:00,11.65,11.7,11.65,11.66,143172.0,9.0955,9.1345,9.0955,9.1033,143172.0
2016-03-16 10:10:00,11.66,11.69,11.65,11.65,407340.0,9.1033,9.1267,9.0955,9.0955,407340.0
2016-03-16 10:20:00,11.65,11.7,11.64,11.69,736140.0,9.0955,9.1345,9.0877,9.1267,736140.0
2016-03-16 10:30:00,11.69,11.7,11.66,11.7,113476.0,9.1267,9.1345,9.1033,9.1345,113476.0
2016-03-16 10:40:00,11.7,11.76,11.7,11.76,120880.0,9.1345,9.1814,9.1345,9.1814,120880.0
2016-03-16 10:50:00,11.76,11.76,11.72,11.74,515508.0,9.1814,9.1814,9.1501,9.1658,515508.0
2016-03-16 11:00:00,11.74,11.75,11.72,11.74,427336.0,9.1658,9.1736,9.1501,9.1658,427336.0
2016-03-16 11:10:00,11.74,11.74,11.72,11.74,80264.0,9.1658,9.1658,9.1501,9.1658,80264.0
2016-03-16 11:20:00,11.73,11.73,11.65,11.66,390468.0,9.158,9.158,9.0955,9.1033,390468.0
2016-03-16 11:30:00,11.65,11.67,11.64,11.65,707260.0,9.0955,9.1111,9.0877,9.0955,707260.0
2016-03-16 11:40:00,11.65,11.65,11.62,11.65,756584.0,9.0955,9.0955,9.0721,9.0955,756584.0
2016-03-16 11:50:00,11.64,11.65,11.63,11.65,211980.0,9.0877,9.0955,9.0799,9.0955,211980.0
2016-03-16 12:00:00,11.66,11.69,11.63,11.69,167028.0,9.1033,9.1267,9.0799,9.1267,167028.0
2016-03-16 12:10:00,11.69,11.7,11.66,11.66,214724.0,9.1267,9.1345,9.1033,9.1033,214724.0
2016-03-16 12:20:00,11.66,11.67,11.63,11.65,516312.0,9.1033,9.1111,9.0799,9.0955,516312.0
2016-03-16 12:30:00,11.65,11.69,11.65,11.66,365352.0,9.0955,9.1267,9.0955,9.1033,365352.0
2016-03-16 12:40:00,11.66,11.67,11.65,11.65,57896.0,9.1033,9.1111,9.0955,9.0955,57896.0
2016-03-16 12:50:00,11.65,11.68,11.65,11.68,56396.0,9.0955,9.1189,9.0955,9.1189,56396.0
2016-03-16 13:00:00,11.67,11.68,11.65,11.66,86580.0,9.1111,9.1189,9.0955,9.1033,86580.0
2016-03-16 13:10:00,11.66,11.66,11.63,11.64,60492.0,9.1033,9.1033,9.0799,9.0877,60492.0
2016-03-16 13:20:00,11.64,11.67,11.63,11.64,97660.0,9.0877,9.1111,9.0799,9.0877,97660.0
2016-03-16 13:30:00,11.64,11.65,11.63,11.65,220756.0,9.0877,9.0955,9.0799,9.0955,220756.0
2016-03-16 13:40:00,11.65,11.69,11.65,11.69,96776.0,9.0955,9.1267,9.0955,9.1267,96776.0
2016-03-16 13:50:00,11.69,11.69,11.66,11.67,74696.0,9.1267,9.1267,9.1033,9.1111,74696.0
2016-03-16 14:00:00,11.67,11.79,11.67,11.76,161996.0,9.1111,9.2048,9.1111,9.1814,161996.0
2016-03-16 14:10:00,11.76,11.76,11.71,11.74,307460.0,9.1814,9.1814,9.1423,9.1658,307460.0
2016-03-16 14:20:00,11.74,11.83,11.73,11.82,227560.0,9.1658,9.236,9.158,9.2282,227560.0
2016-03-16 14:30:00,11.82,11.84,11.78,11.8,330352.0,9.2282,9.2438,9.197,9.2126,330352.0
2016-03-16 14:40:00,11.8,11.85,11.8,11.83,129516.0,9.2126,9.2516,9.2126,9.236,129516.0
2016-03-16 14:50:00,11.83,11.84,11.77,11.77,164752.0,9.236,9.2438,9.1892,9.1892,164752.0
2016-03-16 15:00:00,11.77,11.83,11.77,11.82,609732.0,9.1892,9.236,9.1892,9.2282,609732.0
2016-03-16 15:10:00,11.82,11.86,11.82,11.85,192488.0,9.2282,9.2595,9.2282,9.2516,192488.0
2016-03-16 15:20:00,11.85,11.87,11.82,11.85,176340.0,9.2516,9.2673,9.2282,9.2516,176340.0
2016-03-16 15:30:00,11.85,11.88,11.84,11.87,266588.0,9.2516,9.2751,9.2438,9.2673,266588.0
2016-03-16 15:40:00,11.87,11.88,11.86,11.87,295952.0,9.2673,9.2751,9.2595,9.2673,295952.0
2016-03-16 15:50:00,11.87,11.87,11.85,11.86,532516.0,9.2673,9.2673,9.2516,9.2595,532516.0
2016-03-17 09:30:00,11.86,11.97,11.84,11.97,435176.0,9.2595,9.3453,9.2438,9.3453,435176.0
2016-03-17 09:40:00,11.96,11.97,11.94,11.96,304976.0,9.3375,9.3453,9.3219,9.3375,304976.0
2016-03-17 09:50:00,11.96,12.05,11.96,12.05,646996.0,9.3375,9.4078,9.3375,9.4078,646996.0
2016-03-17 10:00:00,12.05,12.08,12.03,12.07,194824.0,9.4078,9.4312,9.3922,9.4234,194824.0
2016-03-17 10:10:00,12.07,12.08,12.06,12.07,461736.0,9.4234,9.4312,9.4156,9.4234,461736.0
2016-03-17 10:20:00,12.07,12.08,12.05,12.07,236000.0,9.4234,9.4312,9.4078,9.4234,236000.0
2016-03-17 10:30:00,12.06,12.11,12.06,12.1,517540.0,9.4156,9.4546,9.4156,9.4468,517540.0
2016-03-17 10:40:00,12.1,12.13,12.04,12.13,620672.0,9.4468,9.4702,9.4,9.4702,620672.0
2016-03-17 10:50:00,12.13,12.17,12.12,12.17,361716.0,9.4702,9.5015,9.4624,9.5015,361716.0
2016-03-17 11:00:00,12.16,12.18,12.14,12.15,698428.0,9.4937,9.5093,9.4781,9.4859,698428.0
2016-03-17 11:10:00,12.15,12.21,12.15,12.2,211660.0,9.4859,9.5327,9.4859,9.5249,211660.0
2016-03-17 11:20:00,12.2,12.2,12.15,12.18,181936.0,9.5249,9.5249,9.4859,9.5093,181936.0
2016-03-17 11:30:00,12.17,12.18,12.13,12.13,277276.0,9.5015,9.5093,9.4702,9.4702,277276.0
2016-03-17 11:40:00,12.14,12.15,12.1,12.11,165152.0,9.4781,9.4859,9.4468,9.4546,165152.0
2016-03-17 11:50:00,12.11,12.17,12.1,12.17,162484.0,9.4546,9.5015,9.4468,9.5015,162484.0
2016-03-17 12:00:00,12.17,12.19,12.15,12.18,276020.0,9.5015,9.5171,9.4859,9.5093,276020.0
2016-03-17 12:10:00,12.17,12.2,12.16,12.18,91344.0,9.5015,9.5249,9.4937,9.5093,91344.0
2016-03-17 12:20:00,12.18,12.19,12.15,12.18,242772.0,9.5093,9.5171,9.4859,9.5093,242772.0
2016-03-17 12:30:00,12.19,12.21,12.17,12.18,145452.0,9.5171,9.5327,9.5015,9.5093,145452.0
2016-03-17 12:40:00,12.18,12.22,12.17,12.21,148740.0,9.5093,9.5405,9.5015,9.5327,148740.0
2016-03-17 12:50:00,12.21,12.21,12.19,12.2,147432.0,9.5327,9.5327,9.5171,9.5249,147432.0
2016-03-17 13:00:00,12.2,12.26,12.2,12.26,324588.0,9.5249,9.5717,9.5249,9.5717,324588.0
2016-03-17 13:10:00,12.26,12.26,12.22,12.24,196240.0,9.5717,9.5717,9.5405,9.5561,196240.0
2016-03-17 13:20:00,12.24,12.25,12.22,12.22,146180.0,9.5561,9.5639,9.5405,9.5405,146180.0
2016-03-17 13:30:00,12.22,12.24,12.2,12.23,177116.0,9.5405,9.5561,9.5249,9.5483,177116.0
2016-03-17 13:40:00,12.23,12.24,12.22,12.24,120972.0,9.5483,9.5561,9.5405,9.5561,120972.0
2016-03-17 13:50:00,12.24,12.25,12.24,12.24,122084.0,9.5561,9.5639,9.5561,9.5561,122084.0
2016-03-17 14:00:00,12.24,12.25,12.22,12.24,151312.0,9.5561,9.5639,9.5405,9.5561,151312.0
2016-03-17 14:10:00,12.24,12.26,12.24,12.24,146236.0,9.5561,9.5717,9.5561,9.5561,146236.0
2016-03-17 14:20:00,12.25,12.26,12.24,12.24,122456.0,9.5639,9.5717,9.5561,9.5561,122456.0
2016-03-17 14:30:00,12.24,12.24,12.23,12.24,134088.0,9.5561,9.5561,9.5483,9.5561,134088.0
2016-03-17 14:40:00,12.24,12.25,12.24,12.24,153992.0,9.5561,9.5639,9.5561,9.5561,153992.0
2016-03-17 14:50:00,12.25,12.26,12.24,12.24,147044.0,9.5639,9.5717,9.5561,9.5561,147044.0
2016-03-17 15:00:00,12.24,12.25,12.24,12.24,186088.0,9.5561,9.5639,9.5561,9.5561,186088.0
2016-03-17 15:10:00,12.24,12.25,12.23,12.25,174144.0,9.5561,9.5639,9.5483,9.5639,174144.0
2016-03-17 15:20:00,12.25,12.27,12.24,12.27,244760.0,9.5639,9.5796,9.5561,9.5796,244760.0
2016-03-17 15:30:00,12.27,12.3,12.27,12.29,515628.0,9.5796,9.603,9.5796,9.5952,515628.0
2016-03-17 15:40:00,12.29,12.3,12.25,12.26,385956.0,9.5952,9.603,9.5639,9.5717,385956.0
2016-03-17 15:50:00,12.25,12.26,12.23,12.24,850424.0,9.5639,9.5717,9.5483,9.5561,850424.0
2016-03-18 09:30:00,12.29,12.3,12.2,12.24,1933884.0,9.5952,9.603,9.5249,9.5561,1933884.0
2016-03-18 09:40:00,12.25,12.26,12.18,12.2,227264.0,9.5639,9.5717,9.5093,9.5249,227264.0
2016-03-18 09:50:00,12.21,12.28,12.2,12.25,259772.0,9.5327,9.5874,9.5249,9.5639,259772.0
2016-03-18 10:00:00,12.25,12.28,12.24,12.26,306800.0,9.5639,9.5874,9.5561,9.5717,306800.0
2016-03-18 10:10:00,12.27,12.28,12.25,12.27,443696.0,9.5796,9.5874,9.5639,9.5796,443696.0
2016-03-18 10:20:00,12.27,12.28,12.21,12.21,183848.0,9.5796,9.5874,9.5327,9.5327,183848.0
2016-03-18 10:30:00,12.21,12.25,12.2,12.2,126836.0,9.5327,9.5639,9.5249,9.5249,126836.0
2016-03-18 10:40:00,12.2,12.22,12.18,12.19,164404.0,9.5249,9.5405,9.5093,9.5171,164404.0
2016-03-18 10:50:00,12.19,12.21,12.18,12.2,248104.0,9.5171,9.5327,9.5093,9.5249,248104.0
2016-03-18 11:00:00,12.2,12.21,12.17,12.2,355296.0,9.5249,9.5327,9.5015,9.5249,355296.0
2016-03-18 11:10:00,12.21,12.22,12.17,12.18,446368.0,9.5327,9.5405,9.5015,9.5093,446368.0
2016-03-18 11:20:00,12.18,12.19,12.15,12.16,179332.0,9.5093,9.5171,9.4859,9.4937,179332.0
2016-03-18 11:30:00,12.16,12.16,12.14,12.15,182348.0,9.4937,9.4937,9.4781,9.4859,182348.0
2016-03-18 11:40:00,12.15,12.16,12.13,12.15,146836.0,9.4859,9.4937,9.4702,9.4859,146836.0
2016-03-18 11:50:00,12.15,12.15,12.13,12.15,74128.0,9.4859,9.4859,9.4702,9.4859,74128.0
2016-03-18 12:00:00,12.15,12.16,12.14,12.14,65644.0,9.4859,9.4937,9.4781,9.4781,65644.0
2016-03-18 12:10:00,12.14,12.16,12.14,12.15,70604.0,9.4781,9.4937,9.4781,9.4859,70604.0
2016-03-18 12:20:00,12.15,12.18,12.15,12.17,104468.0,9.4859,9.5093,9.4859,9.5015,104468.0
2016-03-18 12:30:00,12.17,12.21,12.16,12.21,613360.0,9.5015,9.5327,9.4937,9.5327,613360.0
2016-03-18 12:40:00,12.21,12.21,12.2,12.2,88288.0,9.5327,9.5327,9.5249,9.5249,88288.0
2016-03-18 12:50:00,12.2,12.21,12.2,12.21,55120.0,9.5249,9.5327,9.5249,9.5327,55120.0
2016-03-18 13:00:00,12.21,12.22,12.19,12.21,75036.0,9.5327,9.5405,9.5171,9.5327,75036.0
2016-03-18 13:10:00,12.22,12.22,12.18,12.18,94724.0,9.5405,9.5405,9.5093,9.5093,94724.0
2016-03-18 13:20:00,12.18,12.19,12.18,12.19,392360.0,9.5093,9.5171,9.5093,9.5171,392360.0
2016-03-18 13:30:00,12.19,12.21,12.19,12.2,174144.0,9.5171,9.5327,9.5171,9.5249,174144.0
2016-03-18 13:40:00,12.2,12.21,12.19,12.2,55720.0,9.5249,9.5327,9.5171,9.5249,55720.0
2016-03-18 13:50:00,12.2,12.22,12.2,12.22,80396.0,9.5249,9.5405,9.5249,9.5405,80396.0
2016-03-18 14:00:00,12.22,12.23,12.21,12.23,108488.0,9.5405,9.5483,9.5327,9.5483,108488.0
2016-03-18 14:10:00,12.23,12.24,12.22,12.22,118344.0,9.5483,9.5561,9.5405,9.5405,118344.0
2016-03-18 14:20:00,12.22,12.24,12.22,12.24,167264.0,9.5405,9.5561,9.5405,9.5561,167264.0
2016-03-18 14:30:00,12.24,12.26,12.24,12.25,187588.0,9.5561,9.5717,9.5561,9.5639,187588.0
2016-03-18 14:40:00,12.24,12.28,12.24,12.28,242616.0,9.5561,9.5874,9.5561,9.5874,242616.0
2016-03-18 14:50:00,12.28,12.28,12.24,12.25,150256.0,9.5874,9.5874,9.5561,9.5639,150256.0
2016-03-18 15:00:00,12.25,12.28,12.24,12.27,311284.0,9.5639,9.5874,9.5561,9.5796,311284.0
2016-03-18 15:10:00,12.27,12.28,12.26,12.27,152092.0,9.5796,9.5874,9.5717,9.5796,152092.0
2016-03-18 15:20:00,12.27,12.28,12.26,12.27,197484.0,9.5796,9.5874,9.5717,9.5796,197484.0
2016-03-18 15:30:00,12.27,12.27,12.24,12.27,244280.0,9.5796,9.5796,9.5561,9.5796,244280.0
2016-03-18 15:40:00,12.27,12.28,12.26,12.26,347168.0,9.5796,9.5874,9.5717,9.5717,347168.0
2016-03-18 15:50:00,12.27,12.29,12.26,12.26,960144.0,9.5796,9.5952,9.5717,9.5717,960144.0
2016-03-21 09:30:00,12.26,12.29,12.23,12.26,161388.0,9.5717,9.5952,9.5483,9.5717,161388.0
2016-03-21 09:40:00,12.26,12.3,12.24,12.24,122964.0,9.5717,9.603,9.5561,9.5561,122964.0
2016-03-21 09:50:00,12.24,12.28,12.24,12.27,80052.0,9.5561,9.5874,9.5561,9.5796,80052.0
2016-03-21 10:00:00,12.27,12.29,12.23,12.26,247252.0,9.5796,9.5952,9.5483,9.5717,247252.0
2016-03-21 10:10:00,12.26,12.26,12.21,12.21,225612.0,9.5717,9.5717,9.5327,9.5327,225612.0
2016-03-21 10:20:00,12.21,12.25,12.21,12.24,120940.0,9.5327,9.5639,9.5327,9.5561,120940.0
2016-03-21 10:30:00,12.24,12.26,12.22,12.25,244636.0,9.5561,9.5717,9.5405,9.5639,244636.0
2016-03-21 10:40:00,12.25,12.28,12.25,12.26,177196.0,9.5639,9.5874,9.5639,9.5717,177196.0
2016-03-21 10:50:00,12.26,12.28,12.25,12.26,74888.0,9.5717,9.5874,9.5639,9.5717,74888.0
2016-03-21 11:00:00,12.26,12.27,12.25,12.26,119968.0,9.5717,9.5796,9.5639,9.5717,119968.0
2016-03-21 11:10:00,12.26,12.31,12.24,12.3,110608.0,9.5717,9.6108,9.5561,9.603,110608.0
2016-03-21 11:20:00,12.3,12.32,12.29,12.3,221500.0,9.603,9.6186,9.5952,9.603,221500.0
2016-03-21 11:30:00,12.3,12.33,12.3,12.32,159832.0,9.603,9.6264,9.603,9.6186,159832.0
2016-03-21 11:40:00,12.32,12.33,12.3,12.31,184252.0,9.6186,9.6264,9.603,9.6108,184252.0
2016-03-21 11:50:00,12.31,12.33,12.3,12.32,134688.0,9.6108,9.6264,9.603,9.6186,134688.0
2016-03-21 12:00:00,12.32,12.38,12.31,12.38,404876.0,9.6186,9.6654,9.6108,9.6654,404876.0
2016-03-21 12:10:00,12.38,12.38,12.35,12.35,101488.0,9.6654,9.6654,9.642,9.642,101488.0
2016-03-21 12:20:00,12.35,12.39,12.34,12.38,499104.0,9.642,9.6732,9.6342,9.6654,499104.0
2016-03-21 12:30:00,12.39,12.4,12.37,12.39,124180.0,9.6732,9.681,9.6576,9.6732,124180.0
2016-03-21 12:40:00,12.4,12.4,12.37,12.37,63056.0,9.681,9.681,9.6576,9.6576,63056.0
2016-03-21 12:50:00,12.37,12.4,12.37,12.39,159980.0,9.6576,9.681,9.6576,9.6732,159980.0
2016-03-21 13:00:00,12.39,12.43,12.39,12.43,405784.0,9.6732,9.7045,9.6732,9.7045,405784.0
2016-03-21 13:10:00,12.43,12.43,12.4,12.42,164708.0,9.7045,9.7045,9.681,9.6967,164708.0
2016-03-21 13:20:00,12.42,12.44,12.42,12.43,98280.0,9.6967,9.7123,9.6967,9.7045,98280.0
2016-03-21 13:30:00,12.43,12.43,12.41,12.43,135792.0,9.7045,9.7045,9.6889,9.7045,135792.0
2016-03-21 13:40:00,12.42,12.44,12.42,12.44,140412.0,9.6967,9.7123,9.6967,9.7123,140412.0
2016-03-21 13:50:00,12.44,12.47,12.43,12.47,199304.0,9.7123,9.7357,9.7045,9.7357,199304.0
2016-03-21 14:00:00,12.47,12.48,12.46,12.47,158508.0,9.7357,9.7435,9.7279,9.7357,158508.0
2016-03-21 14:10:00,12.47,12.47,12.43,12.44,491096.0,9.7357,9.7357,9.7045,9.7123,491096.0
2016-03-21 14:20:00,12.45,12.46,12.44,12.45,187812.0,9.7201,9.7279,9.7123,9.7201,187812.0
2016-03-21 14:30:00,12.45,12.49,12.45,12.49,338048.0,9.7201,9.7513,9.7201,9.7513,338048.0
2016-03-21 14:40:00,12.49,12.5,12.47,12.48,278528.0,9.7513,9.7591,9.7357,9.7435,278528.0
2016-03-21 14:50:00,12.48,12.48,12.45,12.45,224184.0,9.7435,9.7435,9.7201,9.7201,224184.0
2016-03-21 15:00:00,12.45,12.46,12.45,12.46,176612.0,9.7201,9.7279,9.7201,9.7279,176612.0
2016-03-21 15:10:00,12.46,12.46,12.45,12.46,239876.0,9.7279,9.7279,9.7201,9.7279,239876.0
2016-03-21 15:20:00,12.46,12.46,12.45,12.45,146376.0,9.7279,9.7279,9.7201,9.7201,146376.0
2016-03-21 15:30:00,12.45,12.45,12.44,12.45,225528.0,9.7201,9.7201,9.7123,9.7201,225528.0
2016-03-21 15:40:00,12.45,12.45,12.44,12.45,296112.0,9.7201,9.7201,9.7123,9.7201,296112.0
2016-03-21 15:50:00,12.45,12.47,12.45,12.47,985836.0,9.7201,9.7357,9.7201,9.7357,985836.0
2016-03-22 09:30:00,12.38,12.46,12.37,12.4,348632.0,9.6654,9.7279,9.6576,9.681,348632.0
2016-03-22 09:40:00,12.41,12.43,12.35,12.36,468036.0,9.6889,9.7045,9.642,9.6498,468036.0
2016-03-22 09:50:00,12.37,12.42,12.36,12.39,253420.0,9.6576,9.6967,9.6498,9.6732,253420.0
2016-03-22 10:00:00,12.38,12.41,12.36,12.36,408532.0,9.6654,9.6889,9.6498,9.6498,408532.0
2016-03-22 10:10:00,12.36,12.38,12.35,12.38,367056.0,9.6498,9.6654,9.642,9.6654,367056.0
2016-03-22 10:20:00,12.38,12.39,12.36,12.38,203976.0,9.6654,9.6732,9.6498,9.6654,203976.0
2016-03-22 10:30:00,12.38,12.38,12.35,12.38,239064.0,9.6654,9.6654,9.642,9.6654,239064.0
2016-03-22 10:40:00,12.37,12.37,12.35,12.36,151220.0,9.6576,9.6576,9.642,9.6498,151220.0
2016-03-22 10:50:00,12.36,12.38,12.36,12.36,333560.0,9.6498,9.6654,9.6498,9.6498,333560.0
2016-03-22 11:00:00,12.36,12.37,12.34,12.36,165160.0,9.6498,9.6576,9.6342,9.6498,165160.0
2016-03-22 11:10:00,12.36,12.36,12.33,12.35,225804.0,9.6498,9.6498,9.6264,9.642,225804.0
2016-03-22 11:20:00,12.35,12.35,12.34,12.35,156224.0,9.642,9.642,9.6342,9.642,156224.0
2016-03-22 11:30:00,12.35,12.35,12.32,12.32,251056.0,9.642,9.642,9.6186,9.6186,251056.0
2016-03-22 11:40:00,12.32,12.33,12.3,12.31,381908.0,9.6186,9.6264,9.603,9.6108,381908.0
2016-03-22 11:50:00,12.31,12.31,12.29,12.3,336104.0,9.6108,9.6108,9.5952,9.603,336104.0
2016-03-22 12:00:00,12.3,12.3,12.27,12.27,188236.0,9.603,9.603,9.5796,9.5796,188236.0
2016-03-22 12:10:00,12.27,12.28,12.27,12.27,232732.0,9.5796,9.5874,9.5796,9.5796,232732.0
2016-03-22 12:20:00,12.28,12.29,12.27,12.29,132604.0,9.5874,9.5952,9.5796,9.5952,132604.0
2016-03-22 12:30:00,12.29,12.29,12.25,12.26,266364.0,9.5952,9.5952,9.5639,9.5717,266364.0
2016-03-22 12:40:00,12.26,12.29,12.25,12.28,196844.0,9.5717,9.5952,9.5639,9.5874,196844.0
2016-03-22 12:50:00,12.28,12.31,12.28,12.31,107352.0,9.5874,9.6108,9.5874,9.6108,107352.0
2016-03-22 13:00:00,12.31,12.31,12.27,12.28,129244.0,9.6108,9.6108,9.5796,9.5874,129244.0
2016-03-22 13:10:00,12.28,12.3,12.28,12.29,129088.0,9.5874,9.603,9.5874,9.5952,129088.0
2016-03-22 13:20:00,12.29,12.29,12.26,12.26,192888.0,9.5952,9.5952,9.5717,9.5717,192888.0
2016-03-22 13:30:00,12.26,12.26,12.24,12.25,439532.0,9.5717,9.5717,9.5561,9.5639,439532.0
2016-03-22 13:40:00,12.25,12.25,12.23,12.24,153328.0,9.5639,9.5639,9.5483,9.5561,153328.0
2016-03-22 13:50:00,12.24,12.26,12.24,12.25,160712.0,9.5561,9.5717,9.5561,9.5639,160712.0
2016-03-22 14:00:00,12.25,12.25,12.23,12.25,224188.0,9.5639,9.5639,9.5483,9.5639,224188.0
2016-03-22 14:10:00,12.25,12.25,12.24,12.24,211204.0,9.5639,9.5639,9.5561,9.5561,211204.0
2016-03-22 14:20:00,12.24,12.25,12.24,12.24,163228.0,9.5561,9.5639,9.5561,9.5561,163228.0
2016-03-22 14:30:00,12.25,12.25,12.24,12.25,269676.0,9.5639,9.5639,9.5561,9.5639,269676.0
2016-03-22 14:40:00,12.24,12.25,12.23,12.23,137060.0,9.5561,9.5639,9.5483,9.5483,137060.0
2016-03-22 14:50:00,12.23,12.24,12.21,12.21,233092.0,9.5483,9.5561,9.5327,9.5327,233092.0
2016-03-22 15:00:00,12.21,12.24,12.21,12.24,179404.0,9.5327,9.5561,9.5327,9.5561,179404.0
2016-03-22 15:10:00,12.24,12.25,12.22,12.22,216068.0,9.5561,9.5639,9.5405,9.5405,216068.0
2016-03-22 15:20:00,12.22,12.22,12.21,12.21,208788.0,9.5405,9.5405,9.5327,9.5327,208788.0
2016-03-22 15:30:00,12.22,12.23,12.21,12.22,226132.0,9.5405,9.5483,9.5327,9.5405,226132.0
2016-03-22 15:40:00,12.22,12.23,12.21,12.21,294432.0,9.5405,9.5483,9.5327,9.5327,294432.0
2016-03-22 15:50:00,12.21,12.24,12.21,12.23,979296.0,9.5327,9.5561,9.5327,9.5483,979296.0
2016-03-23 09:30:00,12.24,12.24,12.16,12.19,326948.0,9.5561,9.5561,9.4937,9.5171,326948.0
2016-03-23 09:40:00,12.19,12.26,12.17,12.22,431008.0,9.5171,9.5717,9.5015,9.5405,431008.0
2016-03-23 09:50:00,12.22,12.27,12.22,12.27,438240.0,9.5405,9.5796,9.5405,9.5796,438240.0
2016-03-23 10:00:00,12.26,12.26,12.22,12.23,169300.0,9.5717,9.5717,9.5405,9.5483,169300.0
2016-03-23 10:10:00,12.22,12.27,12.21,12.21,121224.0,9.5405,9.5796,9.5327,9.5327,121224.0
2016-03-23 10:20:00,12.21,12.22,12.19,12.19,161992.0,9.5327,9.5405,9.5171,9.5171,161992.0
2016-03-23 10:30:00,12.19,12.22,12.17,12.2,198076.0,9.5171,9.5405,9.5015,9.5249,198076.0
2016-03-23 10:40:00,12.2,12.22,12.18,12.2,153988.0,9.5249,9.5405,9.5093,9.5249,153988.0
2016-03-23 10:50:00,12.21,12.24,12.2,12.23,216596.0,9.5327,9.5561,9.5249,9.5483,216596.0
2016-03-23 11:00:00,12.23,12.24,12.21,12.22,565308.0,9.5483,9.5561,9.5327,9.5405,565308.0
2016-03-23 11:10:00,12.22,12.22,12.19,12.19,218376.0,9.5405,9.5405,9.5171,9.5171,218376.0
2016-03-23 11:20:00,12.19,12.22,12.17,12.2,364516.0,9.5171,9.5405,9.5015,9.5249,364516.0
2016-03-23 11:30:00,12.2,12.22,12.19,12.2,118424.0,9.5249,9.5405,9.5171,9.5249,118424.0
2016-03-23 11:40:00,12.2,12.22,12.2,12.22,97608.0,9.5249,9.5405,9.5249,9.5405,97608.0
2016-03-23 11:50:00,12.22,12.23,12.2,12.22,127744.0,9.5405,9.5483,9.5249,9.5405,127744.0
2016-03-23 12:00:00,12.22,12.24,12.21,12.23,138612.0,9.5405,9.5561,9.5327,9.5483,138612.0
2016-03-23 12:10:00,12.24,12.24,12.22,12.23,74944.0,9.5561,9.5561,9.5405,9.5483,74944.0
2016-03-23 12:20:00,12.24,12.26,12.24,12.25,76828.0,9.5561,9.5717,9.5561,9.5639,76828.0
2016-03-23 12:30:00,12.25,12.26,12.24,12.26,126248.0,9.5639,9.5717,9.5561,9.5717,126248.0
2016-03-23 12:40:00,12.26,12.27,12.24,12.25,70400.0,9.5717,9.5796,9.5561,9.5639,70400.0
2016-03-23 12:50:00,12.25,12.26,12.24,12.26,65788.0,9.5639,9.5717,9.5561,9.5717,65788.0
2016-03-23 13:00:00,12.26,12.26,12.24,12.24,69508.0,9.5717,9.5717,9.5561,9.5561,69508.0
2016-03-23 13:10:00,12.24,12.26,12.23,12.26,178176.0,9.5561,9.5717,9.5483,9.5717,178176.0
2016-03-23 13:20:00,12.27,12.27,12.24,12.26,72436.0,9.5796,9.5796,9.5561,9.5717,72436.0
2016-03-23 13:30:00,12.27,12.27,12.23,12.24,55924.0,9.5796,9.5796,9.5483,9.5561,55924.0
2016-03-23 13:40:00,12.24,12.25,12.24,12.24,50576.0,9.5561,9.5639,9.5561,9.5561,50576.0
2016-03-23 13:50:00,12.24,12.25,12.23,12.24,127784.0,9.5561,9.5639,9.5483,9.5561,127784.0
2016-03-23 14:00:00,12.24,12.25,12.24,12.25,106700.0,9.5561,9.5639,9.5561,9.5639,106700.0
2016-03-23 14:10:00,12.25,12.25,12.23,12.24,169520.0,9.5639,9.5639,9.5483,9.5561,169520.0
2016-03-23 14:20:00,12.24,12.25,12.23,12.24,90436.0,9.5561,9.5639,9.5483,9.5561,90436.0
2016-03-23 14:30:00,12.24,12.24,12.22,12.22,83024.0,9.5561,9.5561,9.5405,9.5405,83024.0
2016-03-23 14:40:00,12.22,12.23,12.21,12.21,81804.0,9.5405,9.5483,9.5327,9.5327,81804.0
2016-03-23 14:50:00,12.21,12.22,12.19,12.19,145820.0,9.5327,9.5405,9.5171,9.5171,145820.0
2016-03-23 15:00:00,12.2,12.21,12.19,12.19,123280.0,9.5249,9.5327,9.5171,9.5171,123280.0
2016-03-23 15:10:00,12.19,12.2,12.19,12.19,146876.0,9.5171,9.5249,9.5171,9.5171,146876.0
2016-03-23 15:20:00,12.19,12.19,12.18,12.19,106332.0,9.5171,9.5171,9.5093,9.5171,106332.0
2016-03-23 15:30:00,12.19,12.22,12.18,12.21,259976.0,9.5171,9.5405,9.5093,9.5327,259976.0
2016-03-23 15:40:00,12.21,12.22,12.2,12.21,251864.0,9.5327,9.5405,9.5249,9.5327,251864.0
2016-03-23 15:50:00,12.21,12.22,12.21,12.21,459060.0,9.5327,9.5405,9.5327,9.5327,459060.0
2016-03-24 09:30:00,12.17,12.21,12.11,12.18,233640.0,9.5015,9.5327,9.4546,9.5093,233640.0
2016-03-24 09:40:00,12.19,12.23,12.16,12.18,58332.0,9.5171,9.5483,9.4937,9.5093,58332.0
2016-03-24 09:50:00,12.18,12.21,12.17,12.2,81760.0,9.5093,9.5327,9.5015,9.5249,81760.0
2016-03-24 10:00:00,12.2,12.21,12.19,12.2,90500.0,9.5249,9.5327,9.5171,9.5249,90500.0
2016-03-24 10:10:00,12.19,12.19,12.17,12.17,238036.0,9.5171,9.5171,9.5015,9.5015,238036.0
2016-03-24 10:20:00,12.17,12.18,12.16,12.18,165440.0,9.5015,9.5093,9.4937,9.5093,165440.0
2016-03-24 10:30:00,12.18,12.19,12.17,12.18,249968.0,9.5093,9.5171,9.5015,9.5093,249968.0
2016-03-24 10:40:00,12.18,12.2,12.18,12.19,76456.0,9.5093,9.5249,9.5093,9.5171,76456.0
2016-03-24 10:50:00,12.2,12.22,12.19,12.21,78148.0,9.5249,9.5405,9.5171,9.5327,78148.0
2016-03-24 11:00:00,12.21,12.22,12.19,12.19,144744.0,9.5327,9.5405,9.5171,9.5171,144744.0
2016-03-24 11:10:00,12.2,12.22,12.19,12.22,113980.0,9.5249,9.5405,9.5171,9.5405,113980.0
2016-03-24 11:20:00,12.22,12.22,12.21,12.22,82696.0,9.5405,9.5405,9.5327,9.5405,82696.0
2016-03-24 11:30:00,12.22,12.23,12.22,12.22,103448.0,9.5405,9.5483,9.5405,9.5405,103448.0
2016-03-24 11:40:00,12.22,12.24,12.21,12.22,85440.0,9.5405,9.5561,9.5327,9.5405,85440.0
2016-03-24 11:50:00,12.22,12.22,12.2,12.22,66172.0,9.5405,9.5405,9.5249,9.5405,66172.0
2016-03-24 12:00:00,12.22,12.24,12.22,12.24,96260.0,9.5405,9.5561,9.5405,9.5561,96260.0
2016-03-24 12:10:00,12.24,12.24,12.22,12.22,62604.0,9.5561,9.5561,9.5405,9.5405,62604.0
2016-03-24 12:20:00,12.22,12.23,12.21,12.22,56116.0,9.5405,9.5483,9.5327,9.5405,56116.0
2016-03-24 12:30:00,12.22,12.22,12.2,12.2,84848.0,9.5405,9.5405,9.5249,9.5249,84848.0
2016-03-24 12:40:00,12.2,12.22,12.2,12.22,39028.0,9.5249,9.5405,9.5249,9.5405,39028.0
2016-03-24 12:50:00,12.22,12.24,12.22,12.22,53044.0,9.5405,9.5561,9.5405,9.5405,53044.0
2016-03-24 13:00:00,12.22,12.24,12.22,12.24,83996.0,9.5405,9.5561,9.5405,9.5561,83996.0
2016-03-24 13:10:00,12.24,12.25,12.23,12.25,48040.0,9.5561,9.5639,9.5483,9.5639,48040.0
2016-03-24 13:20:00,12.25,12.25,12.24,12.24,55392.0,9.5639,9.5639,9.5561,9.5561,55392.0
2016-03-24 13:30:00,12.24,12.25,12.24,12.25,62616.0,9.5561,9.5639,9.5561,9.5639,62616.0
2016-03-24 13:40:00,12.25,12.26,12.23,12.24,118176.0,9.5639,9.5717,9.5483,9.5561,118176.0
2016-03-24 13:50:00,12.24,12.25,12.24,12.24,58288.0,9.5561,9.5639,9.5561,9.5561,58288.0
2016-03-24 14:00:00,12.24,12.24,12.22,12.22,56996.0,9.5561,9.5561,9.5405,9.5405,56996.0
2016-03-24 14:10:00,12.22,12.23,12.22,12.23,413072.0,9.5405,9.5483,9.5405,9.5483,413072.0
2016-03-24 14:20:00,12.23,12.25,12.22,12.25,151052.0,9.5483,9.5639,9.5405,9.5639,151052.0
2016-03-24 14:30:00,12.25,12.26,12.23,12.25,165520.0,9.5639,9.5717,9.5483,9.5639,165520.0
2016-03-24 14:40:00,12.25,12.26,12.24,12.25,1687372.0,9.5639,9.5717,9.5561,9.5639,1687372.0
2016-03-24 14:50:00,12.24,12.27,12.24,12.25,66008.0,9.5561,9.5796,9.5561,9.5639,66008.0
2016-03-24 15:00:00,12.25,12.25,12.23,12.23,90788.0,9.5639,9.5639,9.5483,9.5483,90788.0
2016-03-24 15:10:00,12.23,12.24,12.22,12.23,148148.0,9.5483,9.5561,9.5405,9.5483,148148.0
2016-03-24 15:20:00,12.23,12.23,12.21,12.21,396572.0,9.5483,9.5483,9.5327,9.5327,396572.0
2016-03-24 15:30:00,12.22,12.24,12.21,12.23,141684.0,9.5405,9.5561,9.5327,9.5483,141684.0
2016-03-24 15:40:00,12.23,12.24,12.21,12.23,201644.0,9.5483,9.5561,9.5327,9.5483,201644.0
2016-03-24 15:50:00,12.24,12.24,12.22,12.22,413576.0,9.5561,9.5561,9.5405,9.5405,413576.0
2016-03-28 09:30:00,12.26,12.26,12.16,12.21,264768.0,9.5717,9.5717,9.4937,9.5327,264768.0
2016-03-28 09:40:00,12.21,12.21,12.15,12.16,183128.0,9.5327,9.5327,9.4859,9.4937,183128.0
2016-03-28 09:50:00,12.15,12.18,12.14,12.15,106048.0,9.4859,9.5093,9.4781,9.4859,106048.0
2016-03-28 10:00:00,12.15,12.17,12.13,12.17,124944.0,9.4859,9.5015,9.4702,9.5015,124944.0
2016-03-28 10:10:00,12.17,12.17,12.12,12.13,151532.0,9.5015,9.5015,9.4624,9.4702,151532.0
2016-03-28 10:20:00,12.13,12.13,12.11,12.11,80900.0,9.4702,9.4702,9.4546,9.4546,80900.0
2016-03-28 10:30:00,12.11,12.13,12.1,12.1,157368.0,9.4546,9.4702,9.4468,9.4468,157368.0
2016-03-28 10:40:00,12.11,12.12,12.09,12.1,189660.0,9.4546,9.4624,9.439,9.4468,189660.0
2016-03-28 10:50:00,12.1,12.1,12.08,12.1,133672.0,9.4468,9.4468,9.4312,9.4468,133672.0
2016-03-28 11:00:00,12.1,12.13,12.1,12.12,92012.0,9.4468,9.4702,9.4468,9.4624,92012.0
2016-03-28 11:10:00,12.12,12.13,12.11,12.12,89816.0,9.4624,9.4702,9.4546,9.4624,89816.0
2016-03-28 11:20:00,12.12,12.13,12.11,12.13,62732.0,9.4624,9.4702,9.4546,9.4702,62732.0
2016-03-28 11:30:00,12.13,12.15,12.12,12.13,233916.0,9.4702,9.4859,9.4624,9.4702,233916.0
2016-03-28 11:40:00,12.13,12.15,12.12,12.15,76400.0,9.4702,9.4859,9.4624,9.4859,76400.0
2016-03-28 11:50:00,12.14,12.15,12.14,12.14,110224.0,9.4781,9.4859,9.4781,9.4781,110224.0
2016-03-28 12:00:00,12.14,12.16,12.14,12.15,66432.0,9.4781,9.4937,9.4781,9.4859,66432.0
2016-03-28 12:10:00,12.15,12.15,12.12,12.15,234352.0,9.4859,9.4859,9.4624,9.4859,234352.0
2016-03-28 12:20:00,12.15,12.18,12.15,12.16,67612.0,9.4859,9.5093,9.4859,9.4937,67612.0
2016-03-28 12:30:00,12.16,12.17,12.15,12.17,296612.0,9.4937,9.5015,9.4859,9.5015,296612.0
2016-03-28 12:40:00,12.17,12.17,12.15,12.17,121820.0,9.5015,9.5015,9.4859,9.5015,121820.0
2016-03-28 12:50:00,12.17,12.19,12.17,12.18,30648.0,9.5015,9.5171,9.5015,9.5093,30648.0
2016-03-28 13:00:00,12.18,12.19,12.17,12.19,38436.0,9.5093,9.5171,9.5015,9.5171,38436.0
2016-03-28 13:10:00,12.19,12.19,12.18,12.18,54656.0,9.5171,9.5171,9.5093,9.5093,54656.0
2016-03-28 13:20:00,12.18,12.19,12.18,12.18,22152.0,9.5093,9.5171,9.5093,9.5093,22152.0
2016-03-28 13:30:00,12.18,12.19,12.18,12.19,50884.0,9.5093,9.5171,9.5093,9.5171,50884.0
2016-03-28 13:40:00,12.19,12.19,12.18,12.19,54116.0,9.5171,9.5171,9.5093,9.5171,54116.0
2016-03-28 13:50:00,12.19,12.21,12.19,12.2,65984.0,9.5171,9.5327,9.5171,9.5249,65984.0
2016-03-28 14:00:00,12.2,12.2,12.19,12.2,118780.0,9.5249,9.5249,9.5171,9.5249,118780.0
2016-03-28 14:10:00,12.2,12.21,12.19,12.2,115048.0,9.5249,9.5327,9.5171,9.5249,115048.0
2016-03-28 14:20:00,12.2,12.2,12.17,12.17,203220.0,9.5249,9.5249,9.5015,9.5015,203220.0
2016-03-28 14:30:00,12.17,12.18,12.17,12.17,87828.0,9.5015,9.5093,9.5015,9.5015,87828.0
2016-03-28 14:40:00,12.17,12.17,12.15,12.15,133532.0,9.5015,9.5015,9.4859,9.4859,133532.0
2016-03-28 14:50:00,12.15,12.16,12.14,12.15,229852.0,9.4859,9.4937,9.4781,9.4859,229852.0
2016-03-28 15:00:00,12.15,12.18,12.15,12.18,118104.0,9.4859,9.5093,9.4859,9.5093,118104.0
2016-03-28 15:10:00,12.18,12.18,12.15,12.16,171648.0,9.5093,9.5093,9.4859,9.4937,171648.0
2016-03-28 15:20:00,12.16,12.16,12.15,12.15,223772.0,9.4937,9.4937,9.4859,9.4859,223772.0
2016-03-28 15:30:00,12.15,12.15,12.14,12.14,212244.0,9.4859,9.4859,9.4781,9.4781,212244.0
2016-03-28 15:40:00,12.14,12.15,12.13,12.14,401772.0,9.4781,9.4859,9.4702,9.4781,401772.0
2016-03-28 15:50:00,12.14,12.15,12.11,12.12,1065120.0,9.4781,9.4859,9.4546,9.4624,1065120.0
2016-03-29 09:30:00,12.06,12.15,12.02,12.11,258784.0,9.4156,9.4859,9.3844,9.4546,258784.0
2016-03-29 09:40:00,12.11,12.13,12.09,12.1,121244.0,9.4546,9.4702,9.439,9.4468,121244.0
2016-03-29 09:50:00,12.1,12.14,12.09,12.13,139704.0,9.4468,9.4781,9.439,9.4702,139704.0
2016-03-29 10:00:00,12.13,12.15,12.1,12.11,191944.0,9.4702,9.4859,9.4468,9.4546,191944.0
2016-03-29 10:10:00,12.11,12.13,12.09,12.1,165812.0,9.4546,9.4702,9.439,9.4468,165812.0
2016-03-29 10:20:00,12.1,12.13,12.1,12.13,107424.0,9.4468,9.4702,9.4468,9.4702,107424.0
2016-03-29 10:30:00,12.12,12.13,12.09,12.1,224800.0,9.4624,9.4702,9.439,9.4468,224800.0
2016-03-29 10:40:00,12.1,12.1,12.08,12.08,138176.0,9.4468,9.4468,9.4312,9.4312,138176.0
2016-03-29 10:50:00,12.09,12.12,12.08,12.12,122368.0,9.439,9.4624,9.4312,9.4624,122368.0
2016-03-29 11:00:00,12.12,12.13,12.1,12.11,120300.0,9.4624,9.4702,9.4468,9.4546,120300.0
2016-03-29 11:10:00,12.11,12.11,12.1,12.11,120008.0,9.4546,9.4546,9.4468,9.4546,120008.0
2016-03-29 11:20:00,12.11,12.13,12.1,12.12,66000.0,9.4546,9.4702,9.4468,9.4624,66000.0
2016-03-29 11:30:00,12.12,12.12,12.11,12.12,79788.0,9.4624,9.4624,9.4546,9.4624,79788.0
2016-03-29 11:40:00,12.12,12.12,12.11,12.12,85512.0,9.4624,9.4624,9.4546,9.4624,85512.0
2016-03-29 11:50:00,12.13,12.14,12.12,12.12,52792.0,9.4702,9.4781,9.4624,9.4624,52792.0
2016-03-29 12:00:00,12.12,12.13,12.11,12.12,80820.0,9.4624,9.4702,9.4546,9.4624,80820.0
2016-03-29 12:10:00,12.12,12.13,12.12,12.12,53320.0,9.4624,9.4702,9.4624,9.4624,53320.0
2016-03-29 12:20:00,12.12,12.19,12.12,12.19,138124.0,9.4624,9.5171,9.4624,9.5171,138124.0
2016-03-29 12:30:00,12.2,12.21,12.19,12.2,66880.0,9.5249,9.5327,9.5171,9.5249,66880.0
2016-03-29 12:40:00,12.2,12.23,12.2,12.2,96472.0,9.5249,9.5483,9.5249,9.5249,96472.0
2016-03-29 12:50:00,12.2,12.22,12.19,12.19,120580.0,9.5249,9.5405,9.5171,9.5171,120580.0
2016-03-29 13:00:00,12.19,12.2,12.17,12.19,83432.0,9.5171,9.5249,9.5015,9.5171,83432.0
2016-03-29 13:10:00,12.19,12.19,12.18,12.19,40592.0,9.5171,9.5171,9.5093,9.5171,40592.0
2016-03-29 13:20:00,12.19,12.19,12.18,12.19,87164.0,9.5171,9.5171,9.5093,9.5171,87164.0
2016-03-29 13:30:00,12.19,12.19,12.17,12.18,70860.0,9.5171,9.5171,9.5015,9.5093,70860.0
2016-03-29 13:40:00,12.17,12.18,12.16,12.18,87176.0,9.5015,9.5093,9.4937,9.5093,87176.0
2016-03-29 13:50:00,12.18,12.19,12.18,12.19,64332.0,9.5093,9.5171,9.5093,9.5171,64332.0
2016-03-29 14:00:00,12.19,12.21,12.18,12.21,131508.0,9.5171,9.5327,9.5093,9.5327,131508.0
2016-03-29 14:10:00,12.21,12.21,12.2,12.2,116004.0,9.5327,9.5327,9.5249,9.5249,116004.0
2016-03-29 14:20:00,12.21,12.21,12.2,12.21,183256.0,9.5327,9.5327,9.5249,9.5327,183256.0
2016-03-29 14:30:00,12.21,12.24,12.21,12.24,130784.0,9.5327,9.5561,9.5327,9.5561,130784.0
2016-03-29 14:40:00,12.24,12.25,12.23,12.25,81992.0,9.5561,9.5639,9.5483,9.5639,81992.0
2016-03-29 14:50:00,12.24,12.24,12.23,12.24,73448.0,9.5561,9.5561,9.5483,9.5561,73448.0
2016-03-29 15:00:00,12.24,12.24,12.24,12.24,71864.0,9.5561,9.5561,9.5561,9.5561,71864.0
2016-03-29 15:10:00,12.24,12.25,12.24,12.25,161596.0,9.5561,9.5639,9.5561,9.5639,161596.0
2016-03-29 15:20:00,12.25,12.25,12.24,12.24,76564.0,9.5639,9.5639,9.5561,9.5561,76564.0
2016-03-29 15:30:00,12.24,12.25,12.24,12.25,155996.0,9.5561,9.5639,9.5561,9.5639,155996.0
2016-03-29 15:40:00,12.25,12.25,12.24,12.24,189524.0,9.5639,9.5639,9.5561,9.5561,189524.0
2016-03-29 15:50:00,12.25,12.26,12.24,12.26,627372.0,9.5639,9.5717,9.5561,9.5717,627372.0
2016-03-30 09:30:00,12.31,12.32,12.19,12.25,486700.0,9.6108,9.6186,9.5171,9.5639,486700.0
2016-03-30 09:40:00,12.24,12.25,12.22,12.24,578788.0,9.5561,9.5639,9.5405,9.5561,578788.0
2016-03-30 09:50:00,12.24,12.25,12.22,12.24,240236.0,9.5561,9.5639,9.5405,9.5561,240236.0
2016-03-30 10:00:00,12.24,12.25,12.2,12.22,265840.0,9.5561,9.5639,9.5249,9.5405,265840.0
2016-03-30 10:10:00,12.22,12.24,12.21,12.23,136128.0,9.5405,9.5561,9.5327,9.5483,136128.0
2016-03-30 10:20:00,12.23,12.24,12.22,12.23,118252.0,9.5483,9.5561,9.5405,9.5483,118252.0
2016-03-30 10:30:00,12.23,12.24,12.22,12.22,143416.0,9.5483,9.5561,9.5405,9.5405,143416.0
2016-03-30 10:40:00,12.22,12.25,12.21,12.22,168504.0,9.5405,9.5639,9.5327,9.5405,168504.0
2016-03-30 10:50:00,12.22,12.27,12.2,12.26,336852.0,9.5405,9.5796,9.5249,9.5717,336852.0
2016-03-30 11:00:00,12.26,12.26,12.24,12.25,275792.0,9.5717,9.5717,9.5561,9.5639,275792.0
2016-03-30 11:10:00,12.25,12.26,12.24,12.24,117940.0,9.5639,9.5717,9.5561,9.5561,117940.0
2016-03-30 11:20:00,12.24,12.25,12.22,12.22,206896.0,9.5561,9.5639,9.5405,9.5405,206896.0
2016-03-30 11:30:00,12.22,12.23,12.19,12.2,164884.0,9.5405,9.5483,9.5171,9.5249,164884.0
2016-03-30 11:40:00,12.2,12.25,12.19,12.25,135028.0,9.5249,9.5639,9.5171,9.5639,135028.0
2016-03-30 11:50:00,12.25,12.25,12.23,12.25,86348.0,9.5639,9.5639,9.5483,9.5639,86348.0
2016-03-30 12:00:00,12.25,12.25,12.24,12.24,139356.0,9.5639,9.5639,9.5561,9.5561,139356.0
2016-03-30 12:10:00,12.25,12.25,12.24,12.25,135936.0,9.5639,9.5639,9.5561,9.5639,135936.0
2016-03-30 12:20:00,12.25,12.25,12.23,12.24,99420.0,9.5639,9.5639,9.5483,9.5561,99420.0
2016-03-30 12:30:00,12.24,12.25,12.24,12.24,109676.0,9.5561,9.5639,9.5561,9.5561,109676.0
2016-03-30 12:40:00,12.24,12.25,12.24,12.24,116760.0,9.5561,9.5639,9.5561,9.5561,116760.0
2016-03-30 12:50:00,12.25,12.25,12.24,12.24,135508.0,9.5639,9.5639,9.5561,9.5561,135508.0
2016-03-30 13:00:00,12.25,12.25,12.24,12.25,128672.0,9.5639,9.5639,9.5561,9.5639,128672.0
2016-03-30 13:10:00,12.25,12.27,12.24,12.25,296480.0,9.5639,9.5796,9.5561,9.5639,296480.0
2016-03-30 13:20:00,12.25,12.26,12.25,12.25,110892.0,9.5639,9.5717,9.5639,9.5639,110892.0
2016-03-30 13:30:00,12.25,12.26,12.25,12.26,114700.0,9.5639,9.5717,9.5639,9.5717,114700.0
2016-03-30 13:40:00,12.26,12.27,12.25,12.26,333452.0,9.5717,9.5796,9.5639,9.5717,333452.0
2016-03-30 13:50:00,12.26,12.27,12.25,12.26,165592.0,9.5717,9.5796,9.5639,9.5717,165592.0
2016-03-30 14:00:00,12.26,12.28,12.26,12.27,255732.0,9.5717,9.5874,9.5717,9.5796,255732.0
2016-03-30 14:10:00,12.27,12.27,12.26,12.26,158580.0,9.5796,9.5796,9.5717,9.5717,158580.0
2016-03-30 14:20:00,12.26,12.27,12.26,12.27,350836.0,9.5717,9.5796,9.5717,9.5796,350836.0
2016-03-30 14:30:00,12.27,12.28,12.27,12.27,257700.0,9.5796,9.5874,9.5796,9.5796,257700.0
2016-03-30 14:40:00,12.27,12.28,12.27,12.27,198088.0,9.5796,9.5874,9.5796,9.5796,198088.0
2016-03-30 14:50:00,12.27,12.3,12.27,12.28,255424.0,9.5796,9.603,9.5796,9.5874,255424.0
2016-03-30 15:00:00,12.29,12.29,12.28,12.29,206664.0,9.5952,9.5952,9.5874,9.5952,206664.0
2016-03-30 15:10:00,12.29,12.29,12.28,12.29,161280.0,9.5952,9.5952,9.5874,9.5952,161280.0
2016-03-30 15:20:00,12.28,12.29,12.27,12.27,229188.0,9.5874,9.5952,9.5796,9.5796,229188.0
2016-03-30 15:30:00,12.27,12.28,12.26,12.26,226596.0,9.5796,9.5874,9.5717,9.5717,226596.0
2016-03-30 15:40:00,12.26,12.26,12.24,12.25,346620.0,9.5717,9.5717,9.5561,9.5639,346620.0
2016-03-30 15:50:00,12.25,12.25,12.23,12.23,742828.0,9.5639,9.5639,9.5483,9.5483,742828.0
2016-03-31 09:30:00,12.22,12.26,12.21,12.21,226424.0,9.5405,9.5717,9.5327,9.5327,226424.0
2016-03-31 09:40:00,12.22,12.25,12.22,12.25,113132.0,9.5405,9.5639,9.5405,9.5639,113132.0
2016-03-31 09:50:00,12.25,12.25,12.21,12.22,102400.0,9.5639,9.5639,9.5327,9.5405,102400.0
2016-03-31 10:00:00,12.22,12.24,12.2,12.22,97316.0,9.5405,9.5561,9.5249,9.5405,97316.0
2016-03-31 10:10:00,12.22,12.24,12.19,12.2,128956.0,9.5405,9.5561,9.5171,9.5249,128956.0
2016-03-31 10:20:00,12.19,12.22,12.19,12.19,105916.0,9.5171,9.5405,9.5171,9.5171,105916.0
2016-03-31 10:30:00,12.19,12.23,12.18,12.22,352816.0,9.5171,9.5483,9.5093,9.5405,352816.0
2016-03-31 10:40:00,12.22,12.25,12.22,12.24,249880.0,9.5405,9.5639,9.5405,9.5561,249880.0
2016-03-31 10:50:00,12.24,12.25,12.23,12.25,211064.0,9.5561,9.5639,9.5483,9.5639,211064.0
2016-03-31 11:00:00,12.25,12.25,12.24,12.24,203892.0,9.5639,9.5639,9.5561,9.5561,203892.0
2016-03-31 11:10:00,12.24,12.26,12.24,12.25,155424.0,9.5561,9.5717,9.5561,9.5639,155424.0
2016-03-31 11:20:00,12.26,12.26,12.24,12.24,113996.0,9.5717,9.5717,9.5561,9.5561,113996.0
2016-03-31 11:30:00,12.25,12.25,12.24,12.24,124960.0,9.5639,9.5639,9.5561,9.5561,124960.0
2016-03-31 11:40:00,12.24,12.25,12.23,12.24,80072.0,9.5561,9.5639,9.5483,9.5561,80072.0
2016-03-31 11:50:00,12.24,12.26,12.24,12.25,190316.0,9.5561,9.5717,9.5561,9.5639,190316.0
2016-03-31 12:00:00,12.25,12.26,12.24,12.24,139908.0,9.5639,9.5717,9.5561,9.5561,139908.0
2016-03-31 12:10:00,12.24,12.25,12.24,12.25,89604.0,9.5561,9.5639,9.5561,9.5639,89604.0
2016-03-31 12:20:00,12.25,12.25,12.24,12.25,140064.0,9.5639,9.5639,9.5561,9.5639,140064.0
2016-03-31 12:30:00,12.25,12.25,12.23,12.24,41060.0,9.5639,9.5639,9.5483,9.5561,41060.0
2016-03-31 12:40:00,12.24,12.24,12.23,12.24,52624.0,9.5561,9.5561,9.5483,9.5561,52624.0
2016-03-31 12:50:00,12.24,12.25,12.24,12.24,55996.0,9.5561,9.5639,9.5561,9.5561,55996.0
2016-03-31 13:00:00,12.24,12.25,12.24,12.25,110064.0,9.5561,9.5639,9.5561,9.5639,110064.0
2016-03-31 13:10:00,12.25,12.27,12.25,12.26,138312.0,9.5639,9.5796,9.5639,9.5717,138312.0
2016-03-31 13:20:00,12.26,12.27,12.26,12.26,277460.0,9.5717,9.5796,9.5717,9.5717,277460.0
2016-03-31 13:30:00,12.26,12.27,12.26,12.27,127108.0,9.5717,9.5796,9.5717,9.5796,127108.0
2016-03-31 13:40:00,12.27,12.27,12.26,12.26,81868.0,9.5796,9.5796,9.5717,9.5717,81868.0
2016-03-31 13:50:00,12.26,12.27,12.25,12.26,91860.0,9.5717,9.5796,9.5639,9.5717,91860.0
2016-03-31 14:00:00,12.26,12.26,12.26,12.26,139084.0,9.5717,9.5717,9.5717,9.5717,139084.0
2016-03-31 14:10:00,12.26,12.27,12.26,12.26,173180.0,9.5717,9.5796,9.5717,9.5717,173180.0
2016-03-31 14:20:00,12.26,12.27,12.24,12.24,101016.0,9.5717,9.5796,9.5561,9.5561,101016.0
2016-03-31 14:30:00,12.24,12.26,12.24,12.25,97344.0,9.5561,9.5717,9.5561,9.5639,97344.0
2016-03-31 14:40:00,12.25,12.26,12.24,12.24,132208.0,9.5639,9.5717,9.5561,9.5561,132208.0
2016-03-31 14:50:00,12.24,12.26,12.24,12.25,169760.0,9.5561,9.5717,9.5561,9.5639,169760.0
2016-03-31 15:00:00,12.25,12.26,12.24,12.25,265648.0,9.5639,9.5717,9.5561,9.5639,265648.0
2016-03-31 15:10:00,12.25,12.26,12.24,12.25,171268.0,9.5639,9.5717,9.5561,9.5639,171268.0
2016-03-31 15:20:00,12.25,12.26,12.25,12.26,315132.0,9.5639,9.5717,9.5639,9.5717,315132.0
2016-03-31 15:30:00,12.26,12.26,12.26,12.26,309120.0,9.5717,9.5717,9.5717,9.5717,309120.0
2016-03-31 15:40:00,12.26,12.26,12.24,12.25,381264.0,9.5717,9.5717,9.5561,9.5639,381264.0
2016-03-31 15:50:00,12.25,12.26,12.23,12.25,719332.0,9.5639,9.5717,9.5483,9.5639,719332.0
2016-04-01 09:30:00,12.08,12.1,11.89,11.97,916792.0,9.4312,9.4468,9.2829,9.3453,916792.0
2016-04-01 09:40:00,11.97,12.05,11.93,12.05,320352.0,9.3453,9.4078,9.3141,9.4078,320352.0
2016-04-01 09:50:00,12.04,12.07,11.99,12.01,257576.0,9.4,9.4234,9.3609,9.3766,257576.0
2016-04-01 10:00:00,12.01,12.04,11.98,12.03,331920.0,9.3766,9.4,9.3531,9.3922,331920.0
2016-04-01 10:10:00,12.02,12.07,12.02,12.06,230236.0,9.3844,9.4234,9.3844,9.4156,230236.0
2016-04-01 10:20:00,12.06,12.13,12.05,12.11,240176.0,9.4156,9.4702,9.4078,9.4546,240176.0
2016-04-01 10:30:00,12.12,12.13,12.09,12.13,231840.0,9.4624,9.4702,9.439,9.4702,231840.0
2016-04-01 10:40:00,12.13,12.14,12.08,12.09,126376.0,9.4702,9.4781,9.4312,9.439,126376.0
2016-04-01 10:50:00,12.08,12.12,12.07,12.12,203204.0,9.4312,9.4624,9.4234,9.4624,203204.0
2016-04-01 11:00:00,12.12,12.14,12.12,12.12,171800.0,9.4624,9.4781,9.4624,9.4624,171800.0
2016-04-01 11:10:00,12.12,12.12,12.08,12.08,439220.0,9.4624,9.4624,9.4312,9.4312,439220.0
2016-04-01 11:20:00,12.08,12.09,12.06,12.08,180864.0,9.4312,9.439,9.4156,9.4312,180864.0
2016-04-01 11:30:00,12.08,12.1,12.08,12.09,141472.0,9.4312,9.4468,9.4312,9.439,141472.0
2016-04-01 11:40:00,12.09,12.1,12.08,12.08,331656.0,9.439,9.4468,9.4312,9.4312,331656.0
2016-04-01 11:50:00,12.08,12.09,12.07,12.09,155352.0,9.4312,9.439,9.4234,9.439,155352.0
2016-04-01 12:00:00,12.09,12.11,12.08,12.09,169192.0,9.439,9.4546,9.4312,9.439,169192.0
2016-04-01 12:10:00,12.09,12.11,12.08,12.08,640924.0,9.439,9.4546,9.4312,9.4312,640924.0
2016-04-01 12:20:00,12.08,12.1,12.07,12.1,143900.0,9.4312,9.4468,9.4234,9.4468,143900.0
2016-04-01 12:30:00,12.1,12.12,12.1,12.11,240568.0,9.4468,9.4624,9.4468,9.4546,240568.0
2016-04-01 12:40:00,12.11,12.13,12.1,12.12,181020.0,9.4546,9.4702,9.4468,9.4624,181020.0
2016-04-01 12:50:00,12.12,12.15,12.12,12.15,184460.0,9.4624,9.4859,9.4624,9.4859,184460.0
2016-04-01 13:00:00,12.15,12.15,12.12,12.12,119996.0,9.4859,9.4859,9.4624,9.4624,119996.0
2016-04-01 13:10:00,12.12,12.15,12.12,12.14,264912.0,9.4624,9.4859,9.4624,9.4781,264912.0
2016-04-01 13:20:00,12.14,12.14,12.13,12.13,197996.0,9.4781,9.4781,9.4702,9.4702,197996.0
2016-04-01 13:30:00,12.13,12.16,12.13,12.16,225396.0,9.4702,9.4937,9.4702,9.4937,225396.0
2016-04-01 13:40:00,12.16,12.18,12.14,12.17,119480.0,9.4937,9.5093,9.4781,9.5015,119480.0
2016-04-01 13:50:00,12.17,12.18,12.16,12.18,219700.0,9.5015,9.5093,9.4937,9.5093,219700.0
2016-04-01 14:00:00,12.18,12.2,12.17,12.19,309492.0,9.5093,9.5249,9.5015,9.5171,309492.0
2016-04-01 14:10:00,12.19,12.19,12.18,12.18,294392.0,9.5171,9.5171,9.5093,9.5093,294392.0
2016-04-01 14:20:00,12.18,12.18,12.17,12.18,229708.0,9.5093,9.5093,9.5015,9.5093,229708.0
2016-04-01 14:30:00,12.17,12.2,12.17,12.19,206296.0,9.5015,9.5249,9.5015,9.5171,206296.0
2016-04-01 14:40:00,12.19,12.21,12.19,12.2,173996.0,9.5171,9.5327,9.5171,9.5249,173996.0
2016-04-01 14:50:00,12.2,12.21,12.19,12.2,132632.0,9.5249,9.5327,9.5171,9.5249,132632.0
2016-04-01 15:00:00,12.2,12.2,12.19,12.2,254120.0,9.5249,9.5249,9.5171,9.5249,254120.0
2016-04-01 15:10:00,12.2,12.21,12.2,12.2,225728.0,9.5249,9.5327,9.5249,9.5249,225728.0
2016-04-01 15:20:00,12.2,12.21,12.2,12.21,278868.0,9.5249,9.5327,9.5249,9.5327,278868.0
2016-04-01 15:30:00,12.2,12.22,12.2,12.21,361080.0,9.5249,9.5405,9.5249,9.5327,361080.0
2016-04-01 15:40:00,12.21,12.23,12.21,12.23,449232.0,9.5327,9.5483,9.5327,9.5483,449232.0
2016-04-01 15:50:00,12.23,12.24,12.22,12.23,973052.0,9.5483,9.5561,9.5405,9.5483,973052.0
2016-04-04 09:30:00,12.19,12.19,11.94,11.97,636200.0,9.5171,9.5171,9.3219,9.3453,636200.0
2016-04-04 09:40:00,11.98,12.06,11.98,12.04,342136.0,9.3531,9.4156,9.3531,9.4,342136.0
2016-04-04 09:50:00,12.04,12.09,12.04,12.05,374112.0,9.4,9.439,9.4,9.4078,374112.0
2016-04-04 10:00:00,12.05,12.05,12.02,12.04,419112.0,9.4078,9.4078,9.3844,9.4,419112.0
2016-04-04 10:10:00,12.04,12.06,11.99,12.01,610632.0,9.4,9.4156,9.3609,9.3766,610632.0
2016-04-04 10:20:00,12.01,12.05,12.01,12.03,282772.0,9.3766,9.4078,9.3766,9.3922,282772.0
2016-04-04 10:30:00,12.03,12.06,12.03,12.04,322216.0,9.3922,9.4156,9.3922,9.4,322216.0
2016-04-04 10:40:00,12.04,12.07,12.01,12.01,250004.0,9.4,9.4234,9.3766,9.3766,250004.0
2016-04-04 10:50:00,12.01,12.03,12.0,12.0,253020.0,9.3766,9.3922,9.3688,9.3688,253020.0
2016-04-04 11:00:00,12.01,12.01,11.97,11.99,311272.0,9.3766,9.3766,9.3453,9.3609,311272.0
2016-04-04 11:10:00,11.99,12.0,11.97,11.99,161020.0,9.3609,9.3688,9.3453,9.3609,161020.0
2016-04-04 11:20:00,11.99,11.99,11.95,11.95,167136.0,9.3609,9.3609,9.3297,9.3297,167136.0
2016-04-04 11:30:00,11.95,11.96,11.94,11.95,253212.0,9.3297,9.3375,9.3219,9.3297,253212.0
2016-04-04 11:40:00,11.95,11.96,11.93,11.93,182628.0,9.3297,9.3375,9.3141,9.3141,182628.0
2016-04-04 11:50:00,11.93,11.94,11.93,11.94,222448.0,9.3141,9.3219,9.3141,9.3219,222448.0
2016-04-04 12:00:00,11.93,12.0,11.93,11.99,159044.0,9.3141,9.3688,9.3141,9.3609,159044.0
2016-04-04 12:10:00,11.99,12.0,11.98,12.0,83012.0,9.3609,9.3688,9.3531,9.3688,83012.0
2016-04-04 12:20:00,12.0,12.0,11.99,11.99,95524.0,9.3688,9.3688,9.3609,9.3609,95524.0
2016-04-04 12:30:00,11.98,11.98,11.97,11.97,112176.0,9.3531,9.3531,9.3453,9.3453,112176.0
2016-04-04 12:40:00,11.97,11.97,11.94,11.94,119856.0,9.3453,9.3453,9.3219,9.3219,119856.0
2016-04-04 12:50:00,11.95,11.99,11.94,11.99,209020.0,9.3297,9.3609,9.3219,9.3609,209020.0
2016-04-04 13:00:00,11.99,11.99,11.95,11.95,91892.0,9.3609,9.3609,9.3297,9.3297,91892.0
2016-04-04 13:10:00,11.95,11.96,11.94,11.96,89456.0,9.3297,9.3375,9.3219,9.3375,89456.0
2016-04-04 13:20:00,11.96,11.97,11.95,11.95,93416.0,9.3375,9.3453,9.3297,9.3297,93416.0
2016-04-04 13:30:00,11.96,11.96,11.94,11.94,83604.0,9.3375,9.3375,9.3219,9.3219,83604.0
2016-04-04 13:40:00,11.94,11.95,11.94,11.95,148944.0,9.3219,9.3297,9.3219,9.3297,148944.0
2016-04-04 13:50:00,11.95,11.95,11.94,11.95,158700.0,9.3297,9.3297,9.3219,9.3297,158700.0
2016-04-04 14:00:00,11.95,11.95,11.93,11.93,207228.0,9.3297,9.3297,9.3141,9.3141,207228.0
2016-04-04 14:10:00,11.93,11.94,11.91,11.92,297388.0,9.3141,9.3219,9.2985,9.3063,297388.0
2016-04-04 14:20:00,11.92,11.92,11.88,11.92,336936.0,9.3063,9.3063,9.2751,9.3063,336936.0
2016-04-04 14:30:00,11.92,11.94,11.92,11.94,173272.0,9.3063,9.3219,9.3063,9.3219,173272.0
2016-04-04 14:40:00,11.93,11.94,11.92,11.93,126660.0,9.3141,9.3219,9.3063,9.3141,126660.0
2016-04-04 14:50:00,11.93,11.93,11.92,11.93,122136.0,9.3141,9.3141,9.3063,9.3141,122136.0
2016-04-04 15:00:00,11.93,11.93,11.91,11.91,172328.0,9.3141,9.3141,9.2985,9.2985,172328.0
2016-04-04 15:10:00,11.91,11.93,11.9,11.91,321508.0,9.2985,9.3141,9.2907,9.2985,321508.0
2016-04-04 15:20:00,11.91,11.91,11.88,11.88,268256.0,9.2985,9.2985,9.2751,9.2751,268256.0
2016-04-04 15:30:00,11.88,11.88,11.85,11.86,475044.0,9.2751,9.2751,9.2516,9.2595,475044.0
2016-04-04 15:40:00,11.86,11.86,11.82,11.85,1028760.0,9.2595,9.2595,9.2282,9.2516,1028760.0
2016-04-04 15:50:00,11.85,11.86,11.83,11.84,2037976.0,9.2516,9.2595,9.236,9.2438,2037976.0
2016-04-05 09:30:00,12.18,12.18,11.73,11.73,1021132.0,9.5093,9.5093,9.158,9.158,1021132.0
2016-04-05 09:40:00,11.75,11.77,11.71,11.75,430844.0,9.1736,9.1892,9.1423,9.1736,430844.0
2016-04-05 09:50:00,11.75,11.83,11.75,11.83,532308.0,9.1736,9.236,9.1736,9.236,532308.0
2016-04-05 10:00:00,11.83,11.9,11.82,11.9,424764.0,9.236,9.2907,9.2282,9.2907,424764.0
2016-04-05 10:10:00,11.9,11.9,11.84,11.87,313328.0,9.2907,9.2907,9.2438,9.2673,313328.0
2016-04-05 10:20:00,11.88,11.88,11.85,11.85,219616.0,9.2751,9.2751,9.2516,9.2516,219616.0
2016-04-05 10:30:00,11.86,11.88,11.84,11.88,308880.0,9.2595,9.2751,9.2438,9.2751,308880.0
2016-04-05 10:40:00,11.87,11.88,11.84,11.86,167892.0,9.2673,9.2751,9.2438,9.2595,167892.0
2016-04-05 10:50:00,11.86,11.88,11.85,11.86,229256.0,9.2595,9.2751,9.2516,9.2595,229256.0
2016-04-05 11:00:00,11.86,11.9,11.85,11.89,381664.0,9.2595,9.2907,9.2516,9.2829,381664.0
2016-04-05 11:10:00,11.89,11.92,11.88,11.89,168516.0,9.2829,9.3063,9.2751,9.2829,168516.0
2016-04-05 11:20:00,11.9,11.91,11.87,11.9,235848.0,9.2907,9.2985,9.2673,9.2907,235848.0
2016-04-05 11:30:00,11.9,11.9,11.87,11.89,203048.0,9.2907,9.2907,9.2673,9.2829,203048.0
2016-04-05 11:40:00,11.88,11.89,11.87,11.88,188972.0,9.2751,9.2829,9.2673,9.2751,188972.0
2016-04-05 11:50:00,11.88,11.89,11.87,11.88,160076.0,9.2751,9.2829,9.2673,9.2751,160076.0
2016-04-05 12:00:00,11.88,11.88,11.86,11.86,241504.0,9.2751,9.2751,9.2595,9.2595,241504.0
2016-04-05 12:10:00,11.86,11.87,11.83,11.85,120160.0,9.2595,9.2673,9.236,9.2516,120160.0
2016-04-05 12:20:00,11.85,11.85,11.83,11.84,154144.0,9.2516,9.2516,9.236,9.2438,154144.0
2016-04-05 12:30:00,11.84,11.87,11.83,11.85,229100.0,9.2438,9.2673,9.236,9.2516,229100.0
2016-04-05 12:40:00,11.86,11.87,11.83,11.83,151004.0,9.2595,9.2673,9.236,9.236,151004.0
2016-04-05 12:50:00,11.83,11.86,11.83,11.85,92192.0,9.236,9.2595,9.236,9.2516,92192.0
2016-04-05 13:00:00,11.86,11.88,11.86,11.87,137752.0,9.2595,9.2751,9.2595,9.2673,137752.0
2016-04-05 13:10:00,11.87,11.87,11.86,11.87,170436.0,9.2673,9.2673,9.2595,9.2673,170436.0
2016-04-05 13:20:00,11.87,11.88,11.86,11.88,209740.0,9.2673,9.2751,9.2595,9.2751,209740.0
2016-04-05 13:30:00,11.88,11.9,11.88,11.89,198200.0,9.2751,9.2907,9.2751,9.2829,198200.0
2016-04-05 13:40:00,11.88,11.89,11.86,11.86,183292.0,9.2751,9.2829,9.2595,9.2595,183292.0
2016-04-05 13:50:00,11.86,11.88,11.86,11.88,347124.0,9.2595,9.2751,9.2595,9.2751,347124.0
2016-04-05 14:00:00,11.88,11.9,11.88,11.89,367916.0,9.2751,9.2907,9.2751,9.2829,367916.0
2016-04-05 14:10:00,11.9,11.9,11.87,11.88,290944.0,9.2907,9.2907,9.2673,9.2751,290944.0
2016-04-05 14:20:00,11.88,11.9,11.87,11.9,288688.0,9.2751,9.2907,9.2673,9.2907,288688.0
2016-04-05 14:30:00,11.9,11.92,11.9,11.91,463268.0,9.2907,9.3063,9.2907,9.2985,463268.0
2016-04-05 14:40:00,11.91,11.93,11.9,11.9,398584.0,9.2985,9.3141,9.2907,9.2907,398584.0
2016-04-05 14:50:00,11.9,11.91,11.88,11.88,393220.0,9.2907,9.2985,9.2751,9.2751,393220.0
2016-04-05 15:00:00,11.88,11.91,11.88,11.88,249140.0,9.2751,9.2985,9.2751,9.2751,249140.0
2016-04-05 15:10:00,11.88,11.89,11.88,11.89,274716.0,9.2751,9.2829,9.2751,9.2829,274716.0
2016-04-05 15:20:00,11.89,11.89,11.84,11.85,404476.0,9.2829,9.2829,9.2438,9.2516,404476.0
2016-04-05 15:30:00,11.84,11.86,11.83,11.85,423012.0,9.2438,9.2595,9.236,9.2516,423012.0
2016-04-05 15:40:00,11.85,11.86,11.84,11.86,483556.0,9.2516,9.2595,9.2438,9.2595,483556.0
2016-04-05 15:50:00,11.86,11.86,11.83,11.85,1031784.0,9.2595,9.2595,9.236,9.2516,1031784.0
2016-04-06 09:30:00,11.83,12.0,11.65,11.69,724552.0,9.236,9.3688,9.0955,9.1267,724552.0
2016-04-06 09:40:00,11.7,11.7,11.61,11.64,653268.0,9.1345,9.1345,9.0643,9.0877,653268.0
2016-04-06 09:50:00,11.64,11.67,11.63,11.63,380048.0,9.0877,9.1111,9.0799,9.0799,380048.0
2016-04-06 10:00:00,11.63,11.64,11.58,11.58,681520.0,9.0799,9.0877,9.0408,9.0408,681520.0
2016-04-06 10:10:00,11.58,11.59,11.53,11.55,478380.0,9.0408,9.0487,9.0018,9.0174,478380.0
2016-04-06 10:20:00,11.55,11.64,11.55,11.62,352608.0,9.0174,9.0877,9.0174,9.0721,352608.0
2016-04-06 10:30:00,11.63,11.67,11.61,11.62,308520.0,9.0799,9.1111,9.0643,9.0721,308520.0
2016-04-06 10:40:00,11.62,11.7,11.62,11.7,393752.0,9.0721,9.1345,9.0721,9.1345,393752.0
2016-04-06 10:50:00,11.7,11.74,11.7,11.74,315432.0,9.1345,9.1658,9.1345,9.1658,315432.0
2016-04-06 11:00:00,11.74,11.74,11.72,11.73,205864.0,9.1658,9.1658,9.1501,9.158,205864.0
2016-04-06 11:10:00,11.73,11.75,11.72,11.73,228472.0,9.158,9.1736,9.1501,9.158,228472.0
2016-04-06 11:20:00,11.73,11.74,11.72,11.74,209572.0,9.158,9.1658,9.1501,9.1658,209572.0
2016-04-06 11:30:00,11.74,11.76,11.72,11.72,247924.0,9.1658,9.1814,9.1501,9.1501,247924.0
2016-04-06 11:40:00,11.72,11.73,11.72,11.73,177928.0,9.1501,9.158,9.1501,9.158,177928.0
2016-04-06 11:50:00,11.73,11.73,11.71,11.73,288020.0,9.158,9.158,9.1423,9.158,288020.0
2016-04-06 12:00:00,11.73,11.75,11.73,11.74,264440.0,9.158,9.1736,9.158,9.1658,264440.0
2016-04-06 12:10:00,11.74,11.75,11.74,11.74,133856.0,9.1658,9.1736,9.1658,9.1658,133856.0
2016-04-06 12:20:00,11.74,11.75,11.71,11.72,434872.0,9.1658,9.1736,9.1423,9.1501,434872.0
2016-04-06 12:30:00,11.72,11.76,11.72,11.74,546520.0,9.1501,9.1814,9.1501,9.1658,546520.0
2016-04-06 12:40:00,11.74,11.75,11.74,11.74,440012.0,9.1658,9.1736,9.1658,9.1658,440012.0
2016-04-06 12:50:00,11.74,11.77,11.74,11.75,496160.0,9.1658,9.1892,9.1658,9.1736,496160.0
2016-04-06 13:00:00,11.75,11.78,11.74,11.77,150116.0,9.1736,9.197,9.1658,9.1892,150116.0
2016-04-06 13:10:00,11.77,11.77,11.75,11.77,205676.0,9.1892,9.1892,9.1736,9.1892,205676.0
2016-04-06 13:20:00,11.77,11.77,11.73,11.74,259088.0,9.1892,9.1892,9.158,9.1658,259088.0
2016-04-06 13:30:00,11.74,11.75,11.73,11.75,142560.0,9.1658,9.1736,9.158,9.1736,142560.0
2016-04-06 13:40:00,11.75,11.75,11.74,11.75,152044.0,9.1736,9.1736,9.1658,9.1736,152044.0
2016-04-06 13:50:00,11.76,11.76,11.73,11.74,129832.0,9.1814,9.1814,9.158,9.1658,129832.0
2016-04-06 14:00:00,11.74,11.74,11.71,11.71,210452.0,9.1658,9.1658,9.1423,9.1423,210452.0
2016-04-06 14:10:00,11.71,11.73,11.69,11.71,239696.0,9.1423,9.158,9.1267,9.1423,239696.0
2016-04-06 14:20:00,11.71,11.72,11.69,11.71,399224.0,9.1423,9.1501,9.1267,9.1423,399224.0
2016-04-06 14:30:00,11.71,11.74,11.71,11.72,169644.0,9.1423,9.1658,9.1423,9.1501,169644.0
2016-04-06 14:40:00,11.72,11.75,11.72,11.73,233020.0,9.1501,9.1736,9.1501,9.158,233020.0
2016-04-06 14:50:00,11.73,11.74,11.73,11.74,204168.0,9.158,9.1658,9.158,9.1658,204168.0
2016-04-06 15:00:00,11.74,11.75,11.72,11.75,316688.0,9.1658,9.1736,9.1501,9.1736,316688.0
2016-04-06 15:10:00,11.75,11.75,11.73,11.75,292524.0,9.1736,9.1736,9.158,9.1736,292524.0
2016-04-06 15:20:00,11.75,11.75,11.74,11.74,331104.0,9.1736,9.1736,9.1658,9.1658,331104.0
2016-04-06 15:30:00,11.74,11.76,11.74,11.74,349992.0,9.1658,9.1814,9.1658,9.1658,349992.0
2016-04-06 15:40:00,11.74,11.76,11.74,11.76,313208.0,9.1658,9.1814,9.1658,9.1814,313208.0
2016-04-06 15:50:00,11.76,11.78,11.75,11.78,1542836.0,9.1814,9.197,9.1736,9.197,1542836.0
2016-04-07 09:30:00,11.76,11.78,11.71,11.75,313184.0,9.1814,9.197,9.1423,9.1736,313184.0
2016-04-07 09:40:00,11.75,11.78,11.74,11.77,192544.0,9.1736,9.197,9.1658,9.1892,192544.0
2016-04-07 09:50:00,11.77,11.8,11.74,11.77,279380.0,9.1892,9.2126,9.1658,9.1892,279380.0
2016-04-07 10:00:00,11.78,11.84,11.76,11.83,623612.0,9.197,9.2438,9.1814,9.236,623612.0
2016-04-07 10:10:00,11.83,11.84,11.78,11.81,207652.0,9.236,9.2438,9.197,9.2204,207652.0
2016-04-07 10:20:00,11.8,11.8,11.77,11.77,172376.0,9.2126,9.2126,9.1892,9.1892,172376.0
2016-04-07 10:30:00,11.77,11.8,11.76,11.79,186396.0,9.1892,9.2126,9.1814,9.2048,186396.0
2016-04-07 10:40:00,11.79,11.8,11.76,11.79,145012.0,9.2048,9.2126,9.1814,9.2048,145012.0
2016-04-07 10:50:00,11.78,11.8,11.77,11.8,234568.0,9.197,9.2126,9.1892,9.2126,234568.0
2016-04-07 11:00:00,11.79,11.8,11.76,11.76,147084.0,9.2048,9.2126,9.1814,9.1814,147084.0
2016-04-07 11:10:00,11.77,11.77,11.75,11.76,120448.0,9.1892,9.1892,9.1736,9.1814,120448.0
2016-04-07 11:20:00,11.76,11.76,11.74,11.75,157216.0,9.1814,9.1814,9.1658,9.1736,157216.0
2016-04-07 11:30:00,11.75,11.78,11.74,11.78,93020.0,9.1736,9.197,9.1658,9.197,93020.0
2016-04-07 11:40:00,11.78,11.78,11.76,11.78,108144.0,9.197,9.197,9.1814,9.197,108144.0
2016-04-07 11:50:00,11.78,11.8,11.78,11.78,125820.0,9.197,9.2126,9.197,9.197,125820.0
2016-04-07 12:00:00,11.79,11.79,11.77,11.77,128848.0,9.2048,9.2048,9.1892,9.1892,128848.0
2016-04-07 12:10:00,11.77,11.78,11.74,11.75,181460.0,9.1892,9.197,9.1658,9.1736,181460.0
2016-04-07 12:20:00,11.75,11.76,11.71,11.73,118444.0,9.1736,9.1814,9.1423,9.158,118444.0
2016-04-07 12:30:00,11.73,11.74,11.71,11.72,132736.0,9.158,9.1658,9.1423,9.1501,132736.0
2016-04-07 12:40:00,11.72,11.72,11.69,11.72,298624.0,9.1501,9.1501,9.1267,9.1501,298624.0
2016-04-07 12:50:00,11.72,11.72,11.71,11.72,156516.0,9.1501,9.1501,9.1423,9.1501,156516.0
2016-04-07 13:00:00,11.72,11.72,11.7,11.72,292976.0,9.1501,9.1501,9.1345,9.1501,292976.0
2016-04-07 13:10:00,11.72,11.75,11.72,11.74,241132.0,9.1501,9.1736,9.1501,9.1658,241132.0
2016-04-07 13:20:00,11.74,11.74,11.72,11.74,91792.0,9.1658,9.1658,9.1501,9.1658,91792.0
2016-04-07 13:30:00,11.74,11.74,11.72,11.73,123688.0,9.1658,9.1658,9.1501,9.158,123688.0
2016-04-07 13:40:00,11.73,11.74,11.7,11.7,197684.0,9.158,9.1658,9.1345,9.1345,197684.0
2016-04-07 13:50:00,11.7,11.7,11.65,11.65,394852.0,9.1345,9.1345,9.0955,9.0955,394852.0
2016-04-07 14:00:00,11.65,11.66,11.63,11.65,189676.0,9.0955,9.1033,9.0799,9.0955,189676.0
2016-04-07 14:10:00,11.65,11.68,11.65,11.65,154072.0,9.0955,9.1189,9.0955,9.0955,154072.0
2016-04-07 14:20:00,11.65,11.67,11.65,11.67,127628.0,9.0955,9.1111,9.0955,9.1111,127628.0
2016-04-07 14:30:00,11.67,11.68,11.65,11.68,187576.0,9.1111,9.1189,9.0955,9.1189,187576.0
2016-04-07 14:40:00,11.68,11.68,11.62,11.63,246712.0,9.1189,9.1189,9.0721,9.0799,246712.0
2016-04-07 14:50:00,11.63,11.63,11.62,11.62,185312.0,9.0799,9.0799,9.0721,9.0721,185312.0
2016-04-07 15:00:00,11.62,11.64,11.6,11.64,442204.0,9.0721,9.0877,9.0565,9.0877,442204.0
2016-04-07 15:10:00,11.64,11.68,11.64,11.66,263256.0,9.0877,9.1189,9.0877,9.1033,263256.0
2016-04-07 15:20:00,11.66,11.68,11.66,11.67,233540.0,9.1033,9.1189,9.1033,9.1111,233540.0
2016-04-07 15:30:00,11.67,11.68,11.66,11.66,262992.0,9.1111,9.1189,9.1033,9.1033,262992.0
2016-04-07 15:40:00,11.66,11.68,11.66,11.67,374624.0,9.1033,9.1189,9.1033,9.1111,374624.0
2016-04-07 15:50:00,11.67,11.69,11.65,11.68,1163284.0,9.1111,9.1267,9.0955,9.1189,1163284.0
2016-04-08 09:30:00,11.8,11.86,11.8,11.84,405388.0,9.2126,9.2595,9.2126,9.2438,405388.0
2016-04-08 09:40:00,11.84,11.86,11.81,11.81,600320.0,9.2438,9.2595,9.2204,9.2204,600320.0
2016-04-08 09:50:00,11.81,11.83,11.79,11.81,156644.0,9.2204,9.236,9.2048,9.2204,156644.0
2016-04-08 10:00:00,11.81,11.84,11.81,11.84,120620.0,9.2204,9.2438,9.2204,9.2438,120620.0
2016-04-08 10:10:00,11.84,11.87,11.81,11.87,201444.0,9.2438,9.2673,9.2204,9.2673,201444.0
2016-04-08 10:20:00,11.87,11.88,11.85,11.87,317788.0,9.2673,9.2751,9.2516,9.2673,317788.0
2016-04-08 10:30:00,11.87,11.88,11.84,11.84,209080.0,9.2673,9.2751,9.2438,9.2438,209080.0
2016-04-08 10:40:00,11.84,11.9,11.84,11.89,168308.0,9.2438,9.2907,9.2438,9.2829,168308.0
2016-04-08 10:50:00,11.89,11.89,11.86,11.88,255568.0,9.2829,9.2829,9.2595,9.2751,255568.0
2016-04-08 11:00:00,11.88,11.9,11.86,11.89,225396.0,9.2751,9.2907,9.2595,9.2829,225396.0
2016-04-08 11:10:00,11.9,11.9,11.86,11.86,182956.0,9.2907,9.2907,9.2595,9.2595,182956.0
2016-04-08 11:20:00,11.86,11.87,11.85,11.87,145480.0,9.2595,9.2673,9.2516,9.2673,145480.0
2016-04-08 11:30:00,11.87,11.88,11.83,11.83,128728.0,9.2673,9.2751,9.236,9.236,128728.0
2016-04-08 11:40:00,11.82,11.83,11.82,11.83,135460.0,9.2282,9.236,9.2282,9.236,135460.0
2016-04-08 11:50:00,11.83,11.88,11.82,11.87,311220.0,9.236,9.2751,9.2282,9.2673,311220.0
2016-04-08 12:00:00,11.87,11.88,11.86,11.86,117244.0,9.2673,9.2751,9.2595,9.2595,117244.0
2016-04-08 12:10:00,11.86,11.87,11.85,11.85,197480.0,9.2595,9.2673,9.2516,9.2516,197480.0
2016-04-08 12:20:00,11.85,11.85,11.84,11.84,277052.0,9.2516,9.2516,9.2438,9.2438,277052.0
2016-04-08 12:30:00,11.84,11.86,11.83,11.86,101356.0,9.2438,9.2595,9.236,9.2595,101356.0
2016-04-08 12:40:00,11.86,11.86,11.84,11.85,83120.0,9.2595,9.2595,9.2438,9.2516,83120.0
2016-04-08 12:50:00,11.85,11.86,11.85,11.85,98240.0,9.2516,9.2595,9.2516,9.2516,98240.0
2016-04-08 13:00:00,11.85,11.87,11.85,11.85,100992.0,9.2516,9.2673,9.2516,9.2516,100992.0
2016-04-08 13:10:00,11.85,11.86,11.84,11.84,101968.0,9.2516,9.2595,9.2438,9.2438,101968.0
2016-04-08 13:20:00,11.84,11.84,11.81,11.82,95900.0,9.2438,9.2438,9.2204,9.2282,95900.0
2016-04-08 13:30:00,11.82,11.84,11.81,11.84,192512.0,9.2282,9.2438,9.2204,9.2438,192512.0
2016-04-08 13:40:00,11.84,11.85,11.83,11.85,183960.0,9.2438,9.2516,9.236,9.2516,183960.0
2016-04-08 13:50:00,11.85,11.86,11.84,11.86,189952.0,9.2516,9.2595,9.2438,9.2595,189952.0
2016-04-08 14:00:00,11.86,11.86,11.83,11.84,179024.0,9.2595,9.2595,9.236,9.2438,179024.0
2016-04-08 14:10:00,11.84,11.85,11.84,11.85,102716.0,9.2438,9.2516,9.2438,9.2516,102716.0
2016-04-08 14:20:00,11.85,11.86,11.82,11.83,125316.0,9.2516,9.2595,9.2282,9.236,125316.0
2016-04-08 14:30:00,11.83,11.84,11.83,11.83,113492.0,9.236,9.2438,9.236,9.236,113492.0
2016-04-08 14:40:00,11.83,11.83,11.82,11.82,93376.0,9.236,9.236,9.2282,9.2282,93376.0
2016-04-08 14:50:00,11.83,11.83,11.8,11.81,107840.0,9.236,9.236,9.2126,9.2204,107840.0
2016-04-08 15:00:00,11.81,11.81,11.78,11.79,140780.0,9.2204,9.2204,9.197,9.2048,140780.0
2016-04-08 15:10:00,11.78,11.79,11.77,11.77,321124.0,9.197,9.2048,9.1892,9.1892,321124.0
2016-04-08 15:20:00,11.77,11.8,11.76,11.79,277320.0,9.1892,9.2126,9.1814,9.2048,277320.0
2016-04-08 15:30:00,11.8,11.8,11.77,11.78,335100.0,9.2126,9.2126,9.1892,9.197,335100.0
2016-04-08 15:40:00,11.78,11.79,11.76,11.77,474588.0,9.197,9.2048,9.1814,9.1892,474588.0
2016-04-08 15:50:00,11.77,11.79,11.75,11.78,933504.0,9.1892,9.2048,9.1736,9.197,933504.0
2016-04-11 09:30:00,11.83,11.9,11.81,11.87,244172.0,9.236,9.2907,9.2204,9.2673,244172.0
2016-04-11 09:40:00,11.88,11.88,11.84,11.86,191332.0,9.2751,9.2751,9.2438,9.2595,191332.0
2016-04-11 09:50:00,11.86,11.87,11.84,11.85,196600.0,9.2595,9.2673,9.2438,9.2516,196600.0
2016-04-11 10:00:00,11.85,11.88,11.83,11.88,383252.0,9.2516,9.2751,9.236,9.2751,383252.0
2016-04-11 10:10:00,11.88,11.89,11.85,11.86,289436.0,9.2751,9.2829,9.2516,9.2595,289436.0
2016-04-11 10:20:00,11.86,11.89,11.85,11.88,267976.0,9.2595,9.2829,9.2516,9.2751,267976.0
2016-04-11 10:30:00,11.88,11.9,11.87,11.9,581144.0,9.2751,9.2907,9.2673,9.2907,581144.0
2016-04-11 10:40:00,11.9,11.9,11.86,11.87,309264.0,9.2907,9.2907,9.2595,9.2673,309264.0
2016-04-11 10:50:00,11.87,11.88,11.81,11.81,351328.0,9.2673,9.2751,9.2204,9.2204,351328.0
2016-04-11 11:00:00,11.81,11.81,11.78,11.8,281836.0,9.2204,9.2204,9.197,9.2126,281836.0
2016-04-11 11:10:00,11.79,11.79,11.74,11.75,301100.0,9.2048,9.2048,9.1658,9.1736,301100.0
2016-04-11 11:20:00,11.75,11.79,11.75,11.77,301212.0,9.1736,9.2048,9.1736,9.1892,301212.0
2016-04-11 11:30:00,11.77,11.77,11.74,11.74,376116.0,9.1892,9.1892,9.1658,9.1658,376116.0
2016-04-11 11:40:00,11.74,11.76,11.72,11.74,255232.0,9.1658,9.1814,9.1501,9.1658,255232.0
2016-04-11 11:50:00,11.75,11.76,11.74,11.76,128480.0,9.1736,9.1814,9.1658,9.1814,128480.0
2016-04-11 12:00:00,11.76,11.76,11.74,11.76,171860.0,9.1814,9.1814,9.1658,9.1814,171860.0
2016-04-11 12:10:00,11.76,11.79,11.76,11.78,266896.0,9.1814,9.2048,9.1814,9.197,266896.0
2016-04-11 12:20:00,11.77,11.79,11.76,11.78,163308.0,9.1892,9.2048,9.1814,9.197,163308.0
2016-04-11 12:30:00,11.78,11.78,11.74,11.76,185060.0,9.197,9.197,9.1658,9.1814,185060.0
2016-04-11 12:40:00,11.76,11.8,11.74,11.79,191892.0,9.1814,9.2126,9.1658,9.2048,191892.0
2016-04-11 12:50:00,11.79,11.81,11.78,11.81,111312.0,9.2048,9.2204,9.197,9.2204,111312.0
2016-04-11 13:00:00,11.81,11.82,11.78,11.79,222852.0,9.2204,9.2282,9.197,9.2048,222852.0
2016-04-11 13:10:00,11.79,11.81,11.79,11.79,201908.0,9.2048,9.2204,9.2048,9.2048,201908.0
2016-04-11 13:20:00,11.79,11.8,11.74,11.75,542008.0,9.2048,9.2126,9.1658,9.1736,542008.0
2016-04-11 13:30:00,11.75,11.77,11.74,11.74,234344.0,9.1736,9.1892,9.1658,9.1658,234344.0
2016-04-11 13:40:00,11.74,11.75,11.73,11.75,174524.0,9.1658,9.1736,9.158,9.1736,174524.0
2016-04-11 13:50:00,11.75,11.75,11.72,11.73,261504.0,9.1736,9.1736,9.1501,9.158,261504.0
2016-04-11 14:00:00,11.73,11.76,11.73,11.74,214736.0,9.158,9.1814,9.158,9.1658,214736.0
2016-04-11 14:10:00,11.74,11.77,11.72,11.77,248492.0,9.1658,9.1892,9.1501,9.1892,248492.0
2016-04-11 14:20:00,11.77,11.78,11.75,11.75,356624.0,9.1892,9.197,9.1736,9.1736,356624.0
2016-04-11 14:30:00,11.75,11.79,11.74,11.79,393088.0,9.1736,9.2048,9.1658,9.2048,393088.0
2016-04-11 14:40:00,11.78,11.79,11.75,11.77,268720.0,9.197,9.2048,9.1736,9.1892,268720.0
2016-04-11 14:50:00,11.77,11.79,11.76,11.79,329756.0,9.1892,9.2048,9.1814,9.2048,329756.0
2016-04-11 15:00:00,11.79,11.79,11.76,11.77,498180.0,9.2048,9.2048,9.1814,9.1892,498180.0
2016-04-11 15:10:00,11.77,11.78,11.76,11.76,347540.0,9.1892,9.197,9.1814,9.1814,347540.0
2016-04-11 15:20:00,11.76,11.77,11.74,11.74,385604.0,9.1814,9.1892,9.1658,9.1658,385604.0
2016-04-11 15:30:00,11.74,11.75,11.73,11.74,566164.0,9.1658,9.1736,9.158,9.1658,566164.0
2016-04-11 15:40:00,11.74,11.75,11.71,11.71,923700.0,9.1658,9.1736,9.1423,9.1423,923700.0
2016-04-11 15:50:00,11.71,11.75,11.7,11.74,1799604.0,9.1423,9.1736,9.1345,9.1658,1799604.0
2016-04-12 09:30:00,11.25,11.44,11.25,11.37,3689424.0,8.7832,8.9315,8.7832,8.8769,3689424.0
2016-04-12 09:40:00,11.37,11.55,11.35,11.48,2403444.0,8.8769,9.0174,8.8613,8.9628,2403444.0
2016-04-12 09:50:00,11.48,11.53,11.44,11.47,1664300.0,8.9628,9.0018,8.9315,8.955,1664300.0
2016-04-12 10:00:00,11.47,11.55,11.26,11.27,2421768.0,8.955,9.0174,8.791,8.7988,2421768.0
2016-04-12 10:10:00,11.28,11.43,11.27,11.38,1379048.0,8.8066,8.9237,8.7988,8.8847,1379048.0
2016-04-12 10:20:00,11.39,11.4,11.34,11.38,861364.0,8.8925,8.9003,8.8535,8.8847,861364.0
2016-04-12 10:30:00,11.37,11.41,11.37,11.41,666148.0,8.8769,8.9081,8.8769,8.9081,666148.0
2016-04-12 10:40:00,11.41,11.44,11.38,11.4,665444.0,8.9081,8.9315,8.8847,8.9003,665444.0
2016-04-12 10:50:00,11.4,11.43,11.36,11.37,791816.0,8.9003,8.9237,8.8691,8.8769,791816.0
2016-04-12 11:00:00,11.37,11.38,11.32,11.36,579740.0,8.8769,8.8847,8.8379,8.8691,579740.0
2016-04-12 11:10:00,11.36,11.4,11.33,11.38,799876.0,8.8691,8.9003,8.8457,8.8847,799876.0
2016-04-12 11:20:00,11.38,11.4,11.35,11.38,897988.0,8.8847,8.9003,8.8613,8.8847,897988.0
2016-04-12 11:30:00,11.39,11.4,11.38,11.39,447160.0,8.8925,8.9003,8.8847,8.8925,447160.0
2016-04-12 11:40:00,11.39,11.4,11.37,11.38,259712.0,8.8925,8.9003,8.8769,8.8847,259712.0
2016-04-12 11:50:00,11.38,11.4,11.37,11.38,663024.0,8.8847,8.9003,8.8769,8.8847,663024.0
2016-04-12 12:00:00,11.39,11.4,11.37,11.38,570304.0,8.8925,8.9003,8.8769,8.8847,570304.0
2016-04-12 12:10:00,11.38,11.38,11.34,11.34,339072.0,8.8847,8.8847,8.8535,8.8535,339072.0
2016-04-12 12:20:00,11.34,11.36,11.34,11.36,188000.0,8.8535,8.8691,8.8535,8.8691,188000.0
2016-04-12 12:30:00,11.36,11.38,11.36,11.37,169844.0,8.8691,8.8847,8.8691,8.8769,169844.0
2016-04-12 12:40:00,11.37,11.39,11.36,11.38,236720.0,8.8769,8.8925,8.8691,8.8847,236720.0
2016-04-12 12:50:00,11.38,11.38,11.35,11.36,221092.0,8.8847,8.8847,8.8613,8.8691,221092.0
2016-04-12 13:00:00,11.36,11.4,11.36,11.4,227924.0,8.8691,8.9003,8.8691,8.9003,227924.0
2016-04-12 13:10:00,11.4,11.4,11.38,11.4,271356.0,8.9003,8.9003,8.8847,8.9003,271356.0
2016-04-12 13:20:00,11.39,11.4,11.37,11.38,215052.0,8.8925,8.9003,8.8769,8.8847,215052.0
2016-04-12 13:30:00,11.38,11.4,11.38,11.38,188840.0,8.8847,8.9003,8.8847,8.8847,188840.0
2016-04-12 13:40:00,11.38,11.4,11.38,11.38,136024.0,8.8847,8.9003,8.8847,8.8847,136024.0
2016-04-12 13:50:00,11.38,11.38,11.35,11.38,208148.0,8.8847,8.8847,8.8613,8.8847,208148.0
2016-04-12 14:00:00,11.38,11.39,11.36,11.37,243128.0,8.8847,8.8925,8.8691,8.8769,243128.0
2016-04-12 14:10:00,11.37,11.4,11.36,11.39,313592.0,8.8769,8.9003,8.8691,8.8925,313592.0
2016-04-12 14:20:00,11.39,11.39,11.36,11.37,280772.0,8.8925,8.8925,8.8691,8.8769,280772.0
2016-04-12 14:30:00,11.37,11.39,11.37,11.39,256736.0,8.8769,8.8925,8.8769,8.8925,256736.0
2016-04-12 14:40:00,11.39,11.39,11.37,11.38,536284.0,8.8925,8.8925,8.8769,8.8847,536284.0
2016-04-12 14:50:00,11.38,11.38,11.35,11.35,617696.0,8.8847,8.8847,8.8613,8.8613,617696.0
2016-04-12 15:00:00,11.35,11.39,11.35,11.38,706952.0,8.8613,8.8925,8.8613,8.8847,706952.0
2016-04-12 15:10:00,11.38,11.4,11.37,11.38,457872.0,8.8847,8.9003,8.8769,8.8847,457872.0
2016-04-12 15:20:00,11.38,11.39,11.37,11.37,326856.0,8.8847,8.8925,8.8769,8.8769,326856.0
2016-04-12 15:30:00,11.37,11.37,11.34,11.36,635644.0,8.8769,8.8769,8.8535,8.8691,635644.0
2016-04-12 15:40:00,11.36,11.38,11.35,11.37,669456.0,8.8691,8.8847,8.8613,8.8769,669456.0
2016-04-12 15:50:00,11.37,11.38,11.33,11.34,1883392.0,8.8769,8.8847,8.8457,8.8535,1883392.0
2016-04-13 09:30:00,11.32,11.37,11.3,11.31,750384.0,8.8379,8.8769,8.8222,8.8301,750384.0
2016-04-13 09:40:00,11.31,11.34,11.28,11.32,482816.0,8.8301,8.8535,8.8066,8.8379,482816.0
2016-04-13 09:50:00,11.32,11.39,11.31,11.36,563800.0,8.8379,8.8925,8.8301,8.8691,563800.0
2016-04-13 10:00:00,11.36,11.39,11.35,11.37,327460.0,8.8691,8.8925,8.8613,8.8769,327460.0
2016-04-13 10:10:00,11.36,11.4,11.36,11.4,188640.0,8.8691,8.9003,8.8691,8.9003,188640.0
2016-04-13 10:20:00,11.4,11.44,11.39,11.4,373052.0,8.9003,8.9315,8.8925,8.9003,373052.0
2016-04-13 10:30:00,11.4,11.41,11.35,11.37,162772.0,8.9003,8.9081,8.8613,8.8769,162772.0
2016-04-13 10:40:00,11.37,11.4,11.36,11.39,206212.0,8.8769,8.9003,8.8691,8.8925,206212.0
2016-04-13 10:50:00,11.39,11.43,11.39,11.4,273416.0,8.8925,8.9237,8.8925,8.9003,273416.0
2016-04-13 11:00:00,11.4,11.46,11.4,11.46,281036.0,8.9003,8.9472,8.9003,8.9472,281036.0
2016-04-13 11:10:00,11.46,11.46,11.43,11.45,158968.0,8.9472,8.9472,8.9237,8.9394,158968.0
2016-04-13 11:20:00,11.45,11.45,11.43,11.44,218824.0,8.9394,8.9394,8.9237,8.9315,218824.0
2016-04-13 11:30:00,11.44,11.46,11.44,11.46,172372.0,8.9315,8.9472,8.9315,8.9472,172372.0
2016-04-13 11:40:00,11.46,11.48,11.45,11.46,210808.0,8.9472,8.9628,8.9394,8.9472,210808.0
2016-04-13 11:50:00,11.46,11.49,11.45,11.47,335436.0,8.9472,8.9706,8.9394,8.955,335436.0
2016-04-13 12:00:00,11.47,11.47,11.43,11.47,537456.0,8.955,8.955,8.9237,8.955,537456.0
2016-04-13 12:10:00,11.47,11.49,11.46,11.47,313992.0,8.955,8.9706,8.9472,8.955,313992.0
2016-04-13 12:20:00,11.47,11.5,11.47,11.5,400696.0,8.955,8.9784,8.955,8.9784,400696.0
2016-04-13 12:30:00,11.5,11.5,11.47,11.47,138304.0,8.9784,8.9784,8.955,8.955,138304.0
2016-04-13 12:40:00,11.47,11.47,11.46,11.46,117172.0,8.955,8.955,8.9472,8.9472,117172.0
2016-04-13 12:50:00,11.46,11.47,11.43,11.44,140332.0,8.9472,8.955,8.9237,8.9315,140332.0
2016-04-13 13:00:00,11.44,11.47,11.44,11.47,216816.0,8.9315,8.955,8.9315,8.955,216816.0
2016-04-13 13:10:00,11.47,11.47,11.46,11.46,106560.0,8.955,8.955,8.9472,8.9472,106560.0
2016-04-13 13:20:00,11.46,11.48,11.46,11.48,203136.0,8.9472,8.9628,8.9472,8.9628,203136.0
2016-04-13 13:30:00,11.48,11.48,11.47,11.47,79696.0,8.9628,8.9628,8.955,8.955,79696.0
2016-04-13 13:40:00,11.47,11.48,11.46,11.46,91916.0,8.955,8.9628,8.9472,8.9472,91916.0
2016-04-13 13:50:00,11.46,11.47,11.46,11.47,77300.0,8.9472,8.955,8.9472,8.955,77300.0
2016-04-13 14:00:00,11.47,11.48,11.46,11.48,261872.0,8.955,8.9628,8.9472,8.9628,261872.0
2016-04-13 14:10:00,11.48,11.5,11.47,11.47,364956.0,8.9628,8.9784,8.955,8.955,364956.0
2016-04-13 14:20:00,11.47,11.49,11.47,11.48,294676.0,8.955,8.9706,8.955,8.9628,294676.0
2016-04-13 14:30:00,11.48,11.49,11.47,11.47,274244.0,8.9628,8.9706,8.955,8.955,274244.0
2016-04-13 14:40:00,11.47,11.48,11.46,11.47,191516.0,8.955,8.9628,8.9472,8.955,191516.0
2016-04-13 14:50:00,11.47,11.48,11.46,11.47,388224.0,8.955,8.9628,8.9472,8.955,388224.0
2016-04-13 15:00:00,11.47,11.48,11.46,11.47,208172.0,8.955,8.9628,8.9472,8.955,208172.0
2016-04-13 15:10:00,11.47,11.48,11.46,11.46,297528.0,8.955,8.9628,8.9472,8.9472,297528.0
2016-04-13 15:20:00,11.46,11.47,11.45,11.46,359252.0,8.9472,8.955,8.9394,8.9472,359252.0
2016-04-13 15:30:00,11.46,11.48,11.46,11.48,385436.0,8.9472,8.9628,8.9472,8.9628,385436.0
2016-04-13 15:40:00,11.47,11.48,11.46,11.46,380212.0,8.955,8.9628,8.9472,8.9472,380212.0
2016-04-13 15:50:00,11.46,11.47,11.45,11.46,1117360.0,8.9472,8.955,8.9394,8.9472,1117360.0
2016-04-14 09:30:00,11.49,11.52,11.46,11.49,218508.0,8.9706,8.994,8.9472,8.9706,218508.0
2016-04-14 09:40:00,11.49,11.5,11.47,11.47,165072.0,8.9706,8.9784,8.955,8.955,165072.0
2016-04-14 09:50:00,11.47,11.47,11.45,11.46,82972.0,8.955,8.955,8.9394,8.9472,82972.0
2016-04-14 10:00:00,11.47,11.49,11.45,11.49,278820.0,8.955,8.9706,8.9394,8.9706,278820.0
2016-04-14 10:10:00,11.49,11.49,11.43,11.44,153856.0,8.9706,8.9706,8.9237,8.9315,153856.0
2016-04-14 10:20:00,11.44,11.5,11.44,11.47,326044.0,8.9315,8.9784,8.9315,8.955,326044.0
2016-04-14 10:30:00,11.47,11.47,11.45,11.47,132588.0,8.955,8.955,8.9394,8.955,132588.0
2016-04-14 10:40:00,11.47,11.49,11.45,11.46,174660.0,8.955,8.9706,8.9394,8.9472,174660.0
2016-04-14 10:50:00,11.46,11.48,11.46,11.47,83404.0,8.9472,8.9628,8.9472,8.955,83404.0
2016-04-14 11:00:00,11.47,11.49,11.45,11.49,84556.0,8.955,8.9706,8.9394,8.9706,84556.0
2016-04-14 11:10:00,11.49,11.49,11.46,11.46,232324.0,8.9706,8.9706,8.9472,8.9472,232324.0
2016-04-14 11:20:00,11.46,11.47,11.45,11.46,104668.0,8.9472,8.955,8.9394,8.9472,104668.0
2016-04-14 11:30:00,11.46,11.47,11.46,11.47,65632.0,8.9472,8.955,8.9472,8.955,65632.0
2016-04-14 11:40:00,11.47,11.47,11.45,11.46,98716.0,8.955,8.955,8.9394,8.9472,98716.0
2016-04-14 11:50:00,11.46,11.46,11.43,11.45,235668.0,8.9472,8.9472,8.9237,8.9394,235668.0
2016-04-14 12:00:00,11.45,11.45,11.44,11.44,138568.0,8.9394,8.9394,8.9315,8.9315,138568.0
2016-04-14 12:10:00,11.45,11.46,11.44,11.44,62020.0,8.9394,8.9472,8.9315,8.9315,62020.0
2016-04-14 12:20:00,11.44,11.46,11.43,11.45,157112.0,8.9315,8.9472,8.9237,8.9394,157112.0
2016-04-14 12:30:00,11.45,11.45,11.44,11.44,102136.0,8.9394,8.9394,8.9315,8.9315,102136.0
2016-04-14 12:40:00,11.44,11.46,11.44,11.46,98740.0,8.9315,8.9472,8.9315,8.9472,98740.0
2016-04-14 12:50:00,11.46,11.46,11.44,11.45,65500.0,8.9472,8.9472,8.9315,8.9394,65500.0
2016-04-14 13:00:00,11.45,11.47,11.45,11.47,77900.0,8.9394,8.955,8.9394,8.955,77900.0
2016-04-14 13:10:00,11.47,11.47,11.44,11.44,52552.0,8.955,8.955,8.9315,8.9315,52552.0
2016-04-14 13:20:00,11.44,11.45,11.44,11.45,65424.0,8.9315,8.9394,8.9315,8.9394,65424.0
2016-04-14 13:30:00,11.45,11.46,11.44,11.44,85268.0,8.9394,8.9472,8.9315,8.9315,85268.0
2016-04-14 13:40:00,11.45,11.47,11.45,11.46,55068.0,8.9394,8.955,8.9394,8.9472,55068.0
2016-04-14 13:50:00,11.46,11.46,11.44,11.45,173676.0,8.9472,8.9472,8.9315,8.9394,173676.0
2016-04-14 14:00:00,11.45,11.46,11.43,11.45,153444.0,8.9394,8.9472,8.9237,8.9394,153444.0
2016-04-14 14:10:00,11.45,11.47,11.44,11.47,228964.0,8.9394,8.955,8.9315,8.955,228964.0
2016-04-14 14:20:00,11.47,11.47,11.45,11.46,239416.0,8.955,8.955,8.9394,8.9472,239416.0
2016-04-14 14:30:00,11.46,11.46,11.44,11.45,122116.0,8.9472,8.9472,8.9315,8.9394,122116.0
2016-04-14 14:40:00,11.45,11.46,11.43,11.43,425064.0,8.9394,8.9472,8.9237,8.9237,425064.0
2016-04-14 14:50:00,11.43,11.44,11.42,11.42,148840.0,8.9237,8.9315,8.9159,8.9159,148840.0
2016-04-14 15:00:00,11.43,11.44,11.42,11.44,122860.0,8.9237,8.9315,8.9159,8.9315,122860.0
2016-04-14 15:10:00,11.44,11.44,11.42,11.43,201472.0,8.9315,8.9315,8.9159,8.9237,201472.0
2016-04-14 15:20:00,11.42,11.43,11.4,11.41,193152.0,8.9159,8.9237,8.9003,8.9081,193152.0
2016-04-14 15:30:00,11.4,11.44,11.4,11.43,238668.0,8.9003,8.9315,8.9003,8.9237,238668.0
2016-04-14 15:40:00,11.43,11.44,11.42,11.43,258420.0,8.9237,8.9315,8.9159,8.9237,258420.0
2016-04-14 15:50:00,11.43,11.44,11.43,11.44,1576744.0,8.9237,8.9315,8.9237,8.9315,1576744.0
2016-04-15 09:30:00,11.44,11.47,11.37,11.41,596216.0,8.9315,8.955,8.8769,8.9081,596216.0
2016-04-15 09:40:00,11.42,11.42,11.36,11.36,264172.0,8.9159,8.9159,8.8691,8.8691,264172.0
2016-04-15 09:50:00,11.36,11.38,11.34,11.34,471112.0,8.8691,8.8847,8.8535,8.8535,471112.0
2016-04-15 10:00:00,11.34,11.4,11.33,11.39,405636.0,8.8535,8.9003,8.8457,8.8925,405636.0
2016-04-15 10:10:00,11.39,11.4,11.36,11.4,140048.0,8.8925,8.9003,8.8691,8.9003,140048.0
2016-04-15 10:20:00,11.4,11.43,11.4,11.42,197584.0,8.9003,8.9237,8.9003,8.9159,197584.0
2016-04-15 10:30:00,11.42,11.43,11.4,11.42,155412.0,8.9159,8.9237,8.9003,8.9159,155412.0
2016-04-15 10:40:00,11.42,11.43,11.41,11.43,108944.0,8.9159,8.9237,8.9081,8.9237,108944.0
2016-04-15 10:50:00,11.43,11.45,11.43,11.44,80028.0,8.9237,8.9394,8.9237,8.9315,80028.0
2016-04-15 11:00:00,11.44,11.46,11.44,11.45,158724.0,8.9315,8.9472,8.9315,8.9394,158724.0
2016-04-15 11:10:00,11.45,11.49,11.45,11.48,116280.0,8.9394,8.9706,8.9394,8.9628,116280.0
2016-04-15 11:20:00,11.48,11.49,11.47,11.48,74120.0,8.9628,8.9706,8.955,8.9628,74120.0
2016-04-15 11:30:00,11.48,11.48,11.46,11.47,100084.0,8.9628,8.9628,8.9472,8.955,100084.0
2016-04-15 11:40:00,11.47,11.49,11.47,11.49,78988.0,8.955,8.9706,8.955,8.9706,78988.0
2016-04-15 11:50:00,11.49,11.5,11.49,11.5,146416.0,8.9706,8.9784,8.9706,8.9784,146416.0
2016-04-15 12:00:00,11.5,11.51,11.49,11.51,90872.0,8.9784,8.9862,8.9706,8.9862,90872.0
2016-04-15 12:10:00,11.51,11.51,11.49,11.49,58796.0,8.9862,8.9862,8.9706,8.9706,58796.0
2016-04-15 12:20:00,11.49,11.5,11.49,11.49,57552.0,8.9706,8.9784,8.9706,8.9706,57552.0
2016-04-15 12:30:00,11.49,11.49,11.47,11.47,69608.0,8.9706,8.9706,8.955,8.955,69608.0
2016-04-15 12:40:00,11.47,11.48,11.46,11.47,99080.0,8.955,8.9628,8.9472,8.955,99080.0
2016-04-15 12:50:00,11.46,11.47,11.46,11.46,43944.0,8.9472,8.955,8.9472,8.9472,43944.0
2016-04-15 13:00:00,11.46,11.47,11.45,11.45,74140.0,8.9472,8.955,8.9394,8.9394,74140.0
2016-04-15 13:10:00,11.45,11.45,11.45,11.45,58708.0,8.9394,8.9394,8.9394,8.9394,58708.0
2016-04-15 13:20:00,11.45,11.46,11.44,11.44,55976.0,8.9394,8.9472,8.9315,8.9315,55976.0
2016-04-15 13:30:00,11.44,11.45,11.42,11.43,126232.0,8.9315,8.9394,8.9159,8.9237,126232.0
2016-04-15 13:40:00,11.43,11.44,11.42,11.44,154992.0,8.9237,8.9315,8.9159,8.9315,154992.0
2016-04-15 13:50:00,11.44,11.46,11.44,11.44,161944.0,8.9315,8.9472,8.9315,8.9315,161944.0
2016-04-15 14:00:00,11.44,11.46,11.43,11.45,174996.0,8.9315,8.9472,8.9237,8.9394,174996.0
2016-04-15 14:10:00,11.45,11.47,11.45,11.46,128944.0,8.9394,8.955,8.9394,8.9472,128944.0
2016-04-15 14:20:00,11.46,11.47,11.45,11.47,118168.0,8.9472,8.955,8.9394,8.955,118168.0
2016-04-15 14:30:00,11.47,11.47,11.46,11.47,154060.0,8.955,8.955,8.9472,8.955,154060.0
2016-04-15 14:40:00,11.47,11.47,11.45,11.46,97408.0,8.955,8.955,8.9394,8.9472,97408.0
2016-04-15 14:50:00,11.47,11.47,11.45,11.47,120328.0,8.955,8.955,8.9394,8.955,120328.0
2016-04-15 15:00:00,11.47,11.47,11.45,11.45,107848.0,8.955,8.955,8.9394,8.9394,107848.0
2016-04-15 15:10:00,11.46,11.46,11.45,11.45,103740.0,8.9472,8.9472,8.9394,8.9394,103740.0
2016-04-15 15:20:00,11.45,11.47,11.45,11.47,184432.0,8.9394,8.955,8.9394,8.955,184432.0
2016-04-15 15:30:00,11.47,11.47,11.45,11.46,338924.0,8.955,8.955,8.9394,8.9472,338924.0
2016-04-15 15:40:00,11.45,11.46,11.44,11.44,191972.0,8.9394,8.9472,8.9315,8.9315,191972.0
2016-04-15 15:50:00,11.44,11.46,11.44,11.45,547032.0,8.9315,8.9472,8.9315,8.9394,547032.0
2016-04-18 09:30:00,11.44,11.45,11.38,11.43,288252.0,8.9315,8.9394,8.8847,8.9237,288252.0
2016-04-18 09:40:00,11.43,11.45,11.42,11.43,207344.0,8.9237,8.9394,8.9159,8.9237,207344.0
2016-04-18 09:50:00,11.43,11.46,11.41,11.46,111024.0,8.9237,8.9472,8.9081,8.9472,111024.0
2016-04-18 10:00:00,11.46,11.46,11.4,11.41,161192.0,8.9472,8.9472,8.9003,8.9081,161192.0
2016-04-18 10:10:00,11.42,11.47,11.42,11.46,108100.0,8.9159,8.955,8.9159,8.9472,108100.0
2016-04-18 10:20:00,11.47,11.49,11.47,11.49,111816.0,8.955,8.9706,8.955,8.9706,111816.0
2016-04-18 10:30:00,11.49,11.52,11.49,11.49,148528.0,8.9706,8.994,8.9706,8.9706,148528.0
2016-04-18 10:40:00,11.49,11.51,11.48,11.49,112460.0,8.9706,8.9862,8.9628,8.9706,112460.0
2016-04-18 10:50:00,11.49,11.51,11.47,11.47,127192.0,8.9706,8.9862,8.955,8.955,127192.0
2016-04-18 11:00:00,11.47,11.48,11.46,11.46,139836.0,8.955,8.9628,8.9472,8.9472,139836.0
2016-04-18 11:10:00,11.46,11.47,11.46,11.47,100208.0,8.9472,8.955,8.9472,8.955,100208.0
2016-04-18 11:20:00,11.47,11.48,11.45,11.46,72448.0,8.955,8.9628,8.9394,8.9472,72448.0
2016-04-18 11:30:00,11.46,11.47,11.45,11.47,213260.0,8.9472,8.955,8.9394,8.955,213260.0
2016-04-18 11:40:00,11.47,11.48,11.46,11.46,97160.0,8.955,8.9628,8.9472,8.9472,97160.0
2016-04-18 11:50:00,11.46,11.49,11.45,11.49,187556.0,8.9472,8.9706,8.9394,8.9706,187556.0
2016-04-18 12:00:00,11.49,11.49,11.47,11.47,120040.0,8.9706,8.9706,8.955,8.955,120040.0
2016-04-18 12:10:00,11.47,11.48,11.47,11.47,121048.0,8.955,8.9628,8.955,8.955,121048.0
2016-04-18 12:20:00,11.47,11.48,11.46,11.46,140820.0,8.955,8.9628,8.9472,8.9472,140820.0
2016-04-18 12:30:00,11.46,11.47,11.44,11.44,206992.0,8.9472,8.955,8.9315,8.9315,206992.0
2016-04-18 12:40:00,11.44,11.44,11.41,11.42,203648.0,8.9315,8.9315,8.9081,8.9159,203648.0
2016-04-18 12:50:00,11.41,11.43,11.41,11.42,242808.0,8.9081,8.9237,8.9081,8.9159,242808.0
2016-04-18 13:00:00,11.42,11.43,11.41,11.42,120936.0,8.9159,8.9237,8.9081,8.9159,120936.0
2016-04-18 13:10:00,11.42,11.42,11.4,11.41,214600.0,8.9159,8.9159,8.9003,8.9081,214600.0
2016-04-18 13:20:00,11.41,11.42,11.4,11.41,63992.0,8.9081,8.9159,8.9003,8.9081,63992.0
2016-04-18 13:30:00,11.41,11.43,11.41,11.42,121960.0,8.9081,8.9237,8.9081,8.9159,121960.0
2016-04-18 13:40:00,11.42,11.42,11.41,11.41,117480.0,8.9159,8.9159,8.9081,8.9081,117480.0
2016-04-18 13:50:00,11.41,11.41,11.4,11.4,178820.0,8.9081,8.9081,8.9003,8.9003,178820.0
2016-04-18 14:00:00,11.4,11.4,11.39,11.4,146888.0,8.9003,8.9003,8.8925,8.9003,146888.0
2016-04-18 14:10:00,11.4,11.4,11.39,11.39,116364.0,8.9003,8.9003,8.8925,8.8925,116364.0
2016-04-18 14:20:00,11.4,11.41,11.39,11.4,214300.0,8.9003,8.9081,8.8925,8.9003,214300.0
2016-04-18 14:30:00,11.4,11.43,11.4,11.42,225980.0,8.9003,8.9237,8.9003,8.9159,225980.0
2016-04-18 14:40:00,11.42,11.42,11.4,11.41,441852.0,8.9159,8.9159,8.9003,8.9081,441852.0
2016-04-18 14:50:00,11.41,11.42,11.4,11.42,303728.0,8.9081,8.9159,8.9003,8.9159,303728.0
2016-04-18 15:00:00,11.42,11.43,11.42,11.42,85040.0,8.9159,8.9237,8.9159,8.9159,85040.0
2016-04-18 15:10:00,11.42,11.43,11.41,11.42,133664.0,8.9159,8.9237,8.9081,8.9159,133664.0
2016-04-18 15:20:00,11.42,11.43,11.41,11.43,111072.0,8.9159,8.9237,8.9081,8.9237,111072.0
2016-04-18 15:30:00,11.42,11.43,11.42,11.42,158588.0,8.9159,8.9237,8.9159,8.9159,158588.0
2016-04-18 15:40:00,11.42,11.43,11.42,11.42,300664.0,8.9159,8.9237,8.9159,8.9159,300664.0
2016-04-18 15:50:00,11.42,11.43,11.42,11.43,591472.0,8.9159,8.9237,8.9159,8.9237,591472.0
2016-04-19 09:30:00,11.47,11.51,11.47,11.49,131184.0,8.955,8.9862,8.955,8.9706,131184.0
2016-04-19 09:40:00,11.49,11.54,11.49,11.53,247200.0,8.9706,9.0096,8.9706,9.0018,247200.0
2016-04-19 09:50:00,11.53,11.54,11.51,11.52,189464.0,9.0018,9.0096,8.9862,8.994,189464.0
2016-04-19 10:00:00,11.52,11.52,11.5,11.51,185908.0,8.994,8.994,8.9784,8.9862,185908.0
2016-04-19 10:10:00,11.51,11.52,11.49,11.51,213968.0,8.9862,8.994,8.9706,8.9862,213968.0
2016-04-19 10:20:00,11.51,11.52,11.49,11.49,174812.0,8.9862,8.994,8.9706,8.9706,174812.0
2016-04-19 10:30:00,11.49,11.51,11.47,11.48,156192.0,8.9706,8.9862,8.955,8.9628,156192.0
2016-04-19 10:40:00,11.48,11.48,11.45,11.45,324392.0,8.9628,8.9628,8.9394,8.9394,324392.0
2016-04-19 10:50:00,11.45,11.47,11.43,11.44,156644.0,8.9394,8.955,8.9237,8.9315,156644.0
2016-04-19 11:00:00,11.44,11.49,11.43,11.49,147448.0,8.9315,8.9706,8.9237,8.9706,147448.0
2016-04-19 11:10:00,11.49,11.49,11.45,11.46,141376.0,8.9706,8.9706,8.9394,8.9472,141376.0
2016-04-19 11:20:00,11.46,11.47,11.44,11.46,162636.0,8.9472,8.955,8.9315,8.9472,162636.0
2016-04-19 11:30:00,11.46,11.48,11.46,11.46,351656.0,8.9472,8.9628,8.9472,8.9472,351656.0
2016-04-19 11:40:00,11.46,11.48,11.45,11.47,140184.0,8.9472,8.9628,8.9394,8.955,140184.0
2016-04-19 11:50:00,11.47,11.47,11.44,11.45,148088.0,8.955,8.955,8.9315,8.9394,148088.0
2016-04-19 12:00:00,11.45,11.45,11.43,11.43,102604.0,8.9394,8.9394,8.9237,8.9237,102604.0
2016-04-19 12:10:00,11.43,11.44,11.41,11.41,95516.0,8.9237,8.9315,8.9081,8.9081,95516.0
2016-04-19 12:20:00,11.41,11.42,11.41,11.42,155608.0,8.9081,8.9159,8.9081,8.9159,155608.0
2016-04-19 12:30:00,11.42,11.45,11.42,11.44,302884.0,8.9159,8.9394,8.9159,8.9315,302884.0
2016-04-19 12:40:00,11.44,11.44,11.41,11.43,153764.0,8.9315,8.9315,8.9081,8.9237,153764.0
2016-04-19 12:50:00,11.43,11.45,11.42,11.44,91868.0,8.9237,8.9394,8.9159,8.9315,91868.0
2016-04-19 13:00:00,11.44,11.44,11.43,11.44,80284.0,8.9315,8.9315,8.9237,8.9315,80284.0
2016-04-19 13:10:00,11.43,11.44,11.42,11.42,105284.0,8.9237,8.9315,8.9159,8.9159,105284.0
2016-04-19 13:20:00,11.43,11.45,11.42,11.44,108088.0,8.9237,8.9394,8.9159,8.9315,108088.0
2016-04-19 13:30:00,11.44,11.44,11.43,11.44,105388.0,8.9315,8.9315,8.9237,8.9315,105388.0
2016-04-19 13:40:00,11.44,11.46,11.43,11.45,159036.0,8.9315,8.9472,8.9237,8.9394,159036.0
2016-04-19 13:50:00,11.45,11.46,11.45,11.45,63872.0,8.9394,8.9472,8.9394,8.9394,63872.0
2016-04-19 14:00:00,11.45,11.47,11.45,11.46,132384.0,8.9394,8.955,8.9394,8.9472,132384.0
2016-04-19 14:10:00,11.47,11.47,11.45,11.45,102388.0,8.955,8.955,8.9394,8.9394,102388.0
2016-04-19 14:20:00,11.45,11.46,11.44,11.44,149884.0,8.9394,8.9472,8.9315,8.9315,149884.0
2016-04-19 14:30:00,11.44,11.45,11.43,11.43,117512.0,8.9315,8.9394,8.9237,8.9237,117512.0
2016-04-19 14:40:00,11.43,11.44,11.42,11.43,181816.0,8.9237,8.9315,8.9159,8.9237,181816.0
2016-04-19 14:50:00,11.43,11.43,11.42,11.42,145488.0,8.9237,8.9237,8.9159,8.9159,145488.0
2016-04-19 15:00:00,11.42,11.43,11.42,11.43,92492.0,8.9159,8.9237,8.9159,8.9237,92492.0
2016-04-19 15:10:00,11.43,11.43,11.42,11.43,122716.0,8.9237,8.9237,8.9159,8.9237,122716.0
2016-04-19 15:20:00,11.43,11.43,11.41,11.42,111008.0,8.9237,8.9237,8.9081,8.9159,111008.0
2016-04-19 15:30:00,11.42,11.43,11.42,11.42,199828.0,8.9159,8.9237,8.9159,8.9159,199828.0
2016-04-19 15:40:00,11.42,11.42,11.41,11.42,186520.0,8.9159,8.9159,8.9081,8.9159,186520.0
2016-04-19 15:50:00,11.42,11.44,11.41,11.44,532284.0,8.9159,8.9315,8.9081,8.9315,532284.0
2016-04-20 09:30:00,11.44,11.51,11.43,11.49,224672.0,8.9315,8.9862,8.9237,8.9706,224672.0
2016-04-20 09:40:00,11.48,11.49,11.45,11.48,96352.0,8.9628,8.9706,8.9394,8.9628,96352.0
2016-04-20 09:50:00,11.47,11.47,11.45,11.46,114176.0,8.955,8.955,8.9394,8.9472,114176.0
2016-04-20 10:00:00,11.46,11.49,11.46,11.48,144788.0,8.9472,8.9706,8.9472,8.9628,144788.0
2016-04-20 10:10:00,11.48,11.48,11.46,11.47,125484.0,8.9628,8.9628,8.9472,8.955,125484.0
2016-04-20 10:20:00,11.46,11.47,11.43,11.43,82060.0,8.9472,8.955,8.9237,8.9237,82060.0
2016-04-20 10:30:00,11.44,11.44,11.4,11.41,123952.0,8.9315,8.9315,8.9003,8.9081,123952.0
2016-04-20 10:40:00,11.41,11.43,11.4,11.42,105704.0,8.9081,8.9237,8.9003,8.9159,105704.0
2016-04-20 10:50:00,11.42,11.45,11.41,11.41,100644.0,8.9159,8.9394,8.9081,8.9081,100644.0
2016-04-20 11:00:00,11.41,11.43,11.41,11.42,114448.0,8.9081,8.9237,8.9081,8.9159,114448.0
2016-04-20 11:10:00,11.42,11.44,11.41,11.43,122792.0,8.9159,8.9315,8.9081,8.9237,122792.0
2016-04-20 11:20:00,11.43,11.45,11.43,11.43,101268.0,8.9237,8.9394,8.9237,8.9237,101268.0
2016-04-20 11:30:00,11.43,11.47,11.43,11.46,109408.0,8.9237,8.955,8.9237,8.9472,109408.0
2016-04-20 11:40:00,11.46,11.46,11.44,11.45,80648.0,8.9472,8.9472,8.9315,8.9394,80648.0
2016-04-20 11:50:00,11.45,11.46,11.44,11.46,102108.0,8.9394,8.9472,8.9315,8.9472,102108.0
2016-04-20 12:00:00,11.47,11.47,11.44,11.45,43820.0,8.955,8.955,8.9315,8.9394,43820.0
2016-04-20 12:10:00,11.45,11.45,11.43,11.43,69192.0,8.9394,8.9394,8.9237,8.9237,69192.0
2016-04-20 12:20:00,11.43,11.45,11.43,11.45,137300.0,8.9237,8.9394,8.9237,8.9394,137300.0
2016-04-20 12:30:00,11.44,11.46,11.43,11.46,72496.0,8.9315,8.9472,8.9237,8.9472,72496.0
2016-04-20 12:40:00,11.46,11.47,11.45,11.47,71800.0,8.9472,8.955,8.9394,8.955,71800.0
2016-04-20 12:50:00,11.46,11.47,11.45,11.47,108172.0,8.9472,8.955,8.9394,8.955,108172.0
2016-04-20 13:00:00,11.47,11.49,11.47,11.49,107700.0,8.955,8.9706,8.955,8.9706,107700.0
2016-04-20 13:10:00,11.49,11.5,11.48,11.5,92244.0,8.9706,8.9784,8.9628,8.9784,92244.0
2016-04-20 13:20:00,11.5,11.51,11.5,11.5,230200.0,8.9784,8.9862,8.9784,8.9784,230200.0
2016-04-20 13:30:00,11.5,11.51,11.49,11.5,116408.0,8.9784,8.9862,8.9706,8.9784,116408.0
2016-04-20 13:40:00,11.5,11.51,11.5,11.5,86944.0,8.9784,8.9862,8.9784,8.9784,86944.0
2016-04-20 13:50:00,11.5,11.52,11.5,11.5,90644.0,8.9784,8.994,8.9784,8.9784,90644.0
2016-04-20 14:00:00,11.51,11.51,11.5,11.51,85428.0,8.9862,8.9862,8.9784,8.9862,85428.0
2016-04-20 14:10:00,11.51,11.52,11.51,11.52,147352.0,8.9862,8.994,8.9862,8.994,147352.0
2016-04-20 14:20:00,11.52,11.53,11.52,11.52,140092.0,8.994,9.0018,8.994,8.994,140092.0
2016-04-20 14:30:00,11.52,11.54,11.52,11.53,174776.0,8.994,9.0096,8.994,9.0018,174776.0
2016-04-20 14:40:00,11.53,11.53,11.52,11.52,119568.0,9.0018,9.0018,8.994,8.994,119568.0
2016-04-20 14:50:00,11.52,11.53,11.52,11.53,86248.0,8.994,9.0018,8.994,9.0018,86248.0
2016-04-20 15:00:00,11.53,11.54,11.52,11.52,181292.0,9.0018,9.0096,8.994,8.994,181292.0
2016-04-20 15:10:00,11.52,11.52,11.5,11.51,163212.0,8.994,8.994,8.9784,8.9862,163212.0
2016-04-20 15:20:00,11.51,11.51,11.5,11.5,136596.0,8.9862,8.9862,8.9784,8.9784,136596.0
2016-04-20 15:30:00,11.5,11.5,11.49,11.49,197188.0,8.9784,8.9784,8.9706,8.9706,197188.0
2016-04-20 15:40:00,11.49,11.49,11.46,11.46,251400.0,8.9706,8.9706,8.9472,8.9472,251400.0
2016-04-20 15:50:00,11.46,11.47,11.45,11.46,688972.0,8.9472,8.955,8.9394,8.9472,688972.0
2016-04-21 09:30:00,11.67,11.67,11.46,11.47,166672.0,9.1111,9.1111,8.9472,8.955,166672.0
2016-04-21 09:40:00,11.47,11.47,11.44,11.46,85316.0,8.955,8.955,8.9315,8.9472,85316.0
2016-04-21 09:50:00,11.46,11.49,11.46,11.47,183656.0,8.9472,8.9706,8.9472,8.955,183656.0
2016-04-21 10:00:00,11.47,11.49,11.46,11.47,185008.0,8.955,8.9706,8.9472,8.955,185008.0
2016-04-21 10:10:00,11.47,11.49,11.46,11.49,112520.0,8.955,8.9706,8.9472,8.9706,112520.0
2016-04-21 10:20:00,11.49,11.51,11.47,11.5,153844.0,8.9706,8.9862,8.955,8.9784,153844.0
2016-04-21 10:30:00,11.49,11.51,11.47,11.5,122544.0,8.9706,8.9862,8.955,8.9784,122544.0
2016-04-21 10:40:00,11.51,11.51,11.47,11.47,109700.0,8.9862,8.9862,8.955,8.955,109700.0
2016-04-21 10:50:00,11.47,11.49,11.47,11.47,55388.0,8.955,8.9706,8.955,8.955,55388.0
2016-04-21 11:00:00,11.47,11.47,11.45,11.46,98536.0,8.955,8.955,8.9394,8.9472,98536.0
2016-04-21 11:10:00,11.46,11.49,11.45,11.49,163472.0,8.9472,8.9706,8.9394,8.9706,163472.0
2016-04-21 11:20:00,11.49,11.51,11.48,11.5,87380.0,8.9706,8.9862,8.9628,8.9784,87380.0
2016-04-21 11:30:00,11.5,11.5,11.47,11.48,196512.0,8.9784,8.9784,8.955,8.9628,196512.0
2016-04-21 11:40:00,11.48,11.48,11.45,11.46,83892.0,8.9628,8.9628,8.9394,8.9472,83892.0
2016-04-21 11:50:00,11.46,11.47,11.45,11.45,50168.0,8.9472,8.955,8.9394,8.9394,50168.0
2016-04-21 12:00:00,11.45,11.46,11.44,11.45,92992.0,8.9394,8.9472,8.9315,8.9394,92992.0
2016-04-21 12:10:00,11.45,11.46,11.42,11.45,86876.0,8.9394,8.9472,8.9159,8.9394,86876.0
2016-04-21 12:20:00,11.44,11.46,11.43,11.46,97880.0,8.9315,8.9472,8.9237,8.9472,97880.0
2016-04-21 12:30:00,11.46,11.47,11.45,11.45,65152.0,8.9472,8.955,8.9394,8.9394,65152.0
2016-04-21 12:40:00,11.46,11.47,11.45,11.46,57124.0,8.9472,8.955,8.9394,8.9472,57124.0
2016-04-21 12:50:00,11.46,11.47,11.45,11.45,81908.0,8.9472,8.955,8.9394,8.9394,81908.0
2016-04-21 13:00:00,11.45,11.47,11.43,11.43,93392.0,8.9394,8.955,8.9237,8.9237,93392.0
2016-04-21 13:10:00,11.43,11.45,11.43,11.45,94828.0,8.9237,8.9394,8.9237,8.9394,94828.0
2016-04-21 13:20:00,11.45,11.46,11.44,11.44,108708.0,8.9394,8.9472,8.9315,8.9315,108708.0
2016-04-21 13:30:00,11.44,11.44,11.42,11.43,103408.0,8.9315,8.9315,8.9159,8.9237,103408.0
2016-04-21 13:40:00,11.43,11.44,11.42,11.43,119728.0,8.9237,8.9315,8.9159,8.9237,119728.0
2016-04-21 13:50:00,11.43,11.43,11.4,11.4,44800.0,8.9237,8.9237,8.9003,8.9003,44800.0
2016-04-21 14:00:00,11.4,11.41,11.39,11.4,119416.0,8.9003,8.9081,8.8925,8.9003,119416.0
2016-04-21 14:10:00,11.4,11.4,11.39,11.39,88032.0,8.9003,8.9003,8.8925,8.8925,88032.0
2016-04-21 14:20:00,11.39,11.4,11.38,11.38,86900.0,8.8925,8.9003,8.8847,8.8847,86900.0
2016-04-21 14:30:00,11.38,11.38,11.37,11.37,100980.0,8.8847,8.8847,8.8769,8.8769,100980.0
2016-04-21 14:40:00,11.37,11.38,11.37,11.38,66020.0,8.8769,8.8847,8.8769,8.8847,66020.0
2016-04-21 14:50:00,11.38,11.39,11.38,11.39,58928.0,8.8847,8.8925,8.8847,8.8925,58928.0
2016-04-21 15:00:00,11.39,11.41,11.39,11.4,105700.0,8.8925,8.9081,8.8925,8.9003,105700.0
2016-04-21 15:10:00,11.4,11.41,11.38,11.38,130292.0,8.9003,8.9081,8.8847,8.8847,130292.0
2016-04-21 15:20:00,11.39,11.39,11.37,11.37,141528.0,8.8925,8.8925,8.8769,8.8769,141528.0
2016-04-21 15:30:00,11.37,11.38,11.37,11.38,100796.0,8.8769,8.8847,8.8769,8.8847,100796.0
2016-04-21 15:40:00,11.37,11.39,11.37,11.39,197284.0,8.8769,8.8925,8.8769,8.8925,197284.0
2016-04-21 15:50:00,11.39,11.4,11.38,11.4,568188.0,8.8925,8.9003,8.8847,8.9003,568188.0
2016-04-22 09:30:00,11.29,11.36,11.29,11.33,248192.0,8.8724,8.9274,8.8724,8.9038,248192.0
2016-04-22 09:40:00,11.33,11.36,11.31,11.36,300276.0,8.9038,8.9274,8.8881,8.9274,300276.0
2016-04-22 09:50:00,11.36,11.36,11.33,11.34,250328.0,8.9274,8.9274,8.9038,8.9117,250328.0
2016-04-22 10:00:00,11.35,11.39,11.35,11.39,118764.0,8.9195,8.951,8.9195,8.951,118764.0
2016-04-22 10:10:00,11.39,11.41,11.39,11.39,123048.0,8.951,8.9667,8.951,8.951,123048.0
2016-04-22 10:20:00,11.38,11.4,11.38,11.4,181892.0,8.9431,8.9588,8.9431,8.9588,181892.0
2016-04-22 10:30:00,11.4,11.41,11.39,11.39,104148.0,8.9588,8.9667,8.951,8.951,104148.0
2016-04-22 10:40:00,11.4,11.4,11.35,11.35,220572.0,8.9588,8.9588,8.9195,8.9195,220572.0
2016-04-22 10:50:00,11.35,11.37,11.35,11.36,177324.0,8.9195,8.9353,8.9195,8.9274,177324.0
2016-04-22 11:00:00,11.36,11.37,11.35,11.36,249704.0,8.9274,8.9353,8.9195,8.9274,249704.0
2016-04-22 11:10:00,11.36,11.38,11.35,11.37,160528.0,8.9274,8.9431,8.9195,8.9353,160528.0
2016-04-22 11:20:00,11.38,11.4,11.36,11.39,96164.0,8.9431,8.9588,8.9274,8.951,96164.0
2016-04-22 11:30:00,11.39,11.4,11.37,11.37,111040.0,8.951,8.9588,8.9353,8.9353,111040.0
2016-04-22 11:40:00,11.37,11.38,11.35,11.36,99308.0,8.9353,8.9431,8.9195,8.9274,99308.0
2016-04-22 11:50:00,11.36,11.37,11.34,11.37,78640.0,8.9274,8.9353,8.9117,8.9353,78640.0
2016-04-22 12:00:00,11.37,11.37,11.35,11.36,88776.0,8.9353,8.9353,8.9195,8.9274,88776.0
2016-04-22 12:10:00,11.36,11.37,11.36,11.37,107104.0,8.9274,8.9353,8.9274,8.9353,107104.0
2016-04-22 12:20:00,11.37,11.37,11.35,11.36,127580.0,8.9353,8.9353,8.9195,8.9274,127580.0
2016-04-22 12:30:00,11.36,11.37,11.36,11.37,100476.0,8.9274,8.9353,8.9274,8.9353,100476.0
2016-04-22 12:40:00,11.37,11.38,11.36,11.37,59536.0,8.9353,8.9431,8.9274,8.9353,59536.0
2016-04-22 12:50:00,11.37,11.37,11.36,11.37,79120.0,8.9353,8.9353,8.9274,8.9353,79120.0
2016-04-22 13:00:00,11.37,11.38,11.36,11.38,91408.0,8.9353,8.9431,8.9274,8.9431,91408.0
2016-04-22 13:10:00,11.38,11.38,11.37,11.38,129564.0,8.9431,8.9431,8.9353,8.9431,129564.0
2016-04-22 13:20:00,11.38,11.39,11.37,11.38,128476.0,8.9431,8.951,8.9353,8.9431,128476.0
2016-04-22 13:30:00,11.38,11.38,11.37,11.38,91044.0,8.9431,8.9431,8.9353,8.9431,91044.0
2016-04-22 13:40:00,11.38,11.4,11.38,11.4,67644.0,8.9431,8.9588,8.9431,8.9588,67644.0
2016-04-22 13:50:00,11.4,11.4,11.38,11.38,80096.0,8.9588,8.9588,8.9431,8.9431,80096.0
2016-04-22 14:00:00,11.39,11.39,11.38,11.39,96364.0,8.951,8.951,8.9431,8.951,96364.0
2016-04-22 14:10:00,11.39,11.39,11.37,11.38,89780.0,8.951,8.951,8.9353,8.9431,89780.0
2016-04-22 14:20:00,11.38,11.4,11.38,11.38,100380.0,8.9431,8.9588,8.9431,8.9431,100380.0
2016-04-22 14:30:00,11.38,11.4,11.38,11.4,140912.0,8.9431,8.9588,8.9431,8.9588,140912.0
2016-04-22 14:40:00,11.4,11.4,11.39,11.4,133456.0,8.9588,8.9588,8.951,8.9588,133456.0
2016-04-22 14:50:00,11.4,11.4,11.4,11.4,97440.0,8.9588,8.9588,8.9588,8.9588,97440.0
2016-04-22 15:00:00,11.4,11.4,11.4,11.4,54576.0,8.9588,8.9588,8.9588,8.9588,54576.0
2016-04-22 15:10:00,11.4,11.4,11.4,11.4,112672.0,8.9588,8.9588,8.9588,8.9588,112672.0
2016-04-22 15:20:00,11.4,11.4,11.4,11.4,88504.0,8.9588,8.9588,8.9588,8.9588,88504.0
2016-04-22 15:30:00,11.4,11.4,11.39,11.39,138780.0,8.9588,8.9588,8.951,8.951,138780.0
2016-04-22 15:40:00,11.39,11.4,11.39,11.4,175808.0,8.951,8.9588,8.951,8.9588,175808.0
2016-04-22 15:50:00,11.4,11.41,11.4,11.41,388640.0,8.9588,8.9667,8.9588,8.9667,388640.0
2016-04-25 09:30:00,11.38,11.44,11.36,11.4,144336.0,8.9431,8.9903,8.9274,8.9588,144336.0
2016-04-25 09:40:00,11.39,11.42,11.38,11.4,206844.0,8.951,8.9745,8.9431,8.9588,206844.0
2016-04-25 09:50:00,11.4,11.41,11.39,11.4,134528.0,8.9588,8.9667,8.951,8.9588,134528.0
2016-04-25 10:00:00,11.4,11.41,11.39,11.4,274020.0,8.9588,8.9667,8.951,8.9588,274020.0
2016-04-25 10:10:00,11.4,11.4,11.39,11.4,136632.0,8.9588,8.9588,8.951,8.9588,136632.0
2016-04-25 10:20:00,11.4,11.42,11.39,11.42,140336.0,8.9588,8.9745,8.951,8.9745,140336.0
2016-04-25 10:30:00,11.42,11.42,11.4,11.41,145000.0,8.9745,8.9745,8.9588,8.9667,145000.0
2016-04-25 10:40:00,11.41,11.41,11.39,11.4,99928.0,8.9667,8.9667,8.951,8.9588,99928.0
2016-04-25 10:50:00,11.4,11.41,11.4,11.41,104488.0,8.9588,8.9667,8.9588,8.9667,104488.0
2016-04-25 11:00:00,11.41,11.41,11.4,11.41,81288.0,8.9667,8.9667,8.9588,8.9667,81288.0
2016-04-25 11:10:00,11.41,11.43,11.41,11.43,89656.0,8.9667,8.9824,8.9667,8.9824,89656.0
2016-04-25 11:20:00,11.43,11.47,11.43,11.47,146048.0,8.9824,9.0138,8.9824,9.0138,146048.0
2016-04-25 11:30:00,11.47,11.47,11.42,11.43,94684.0,9.0138,9.0138,8.9745,8.9824,94684.0
2016-04-25 11:40:00,11.43,11.46,11.43,11.45,102524.0,8.9824,9.006,8.9824,8.9981,102524.0
2016-04-25 11:50:00,11.45,11.46,11.43,11.43,180812.0,8.9981,9.006,8.9824,8.9824,180812.0
2016-04-25 12:00:00,11.43,11.43,11.4,11.4,87584.0,8.9824,8.9824,8.9588,8.9588,87584.0
2016-04-25 12:10:00,11.4,11.41,11.4,11.4,181940.0,8.9588,8.9667,8.9588,8.9588,181940.0
2016-04-25 12:20:00,11.4,11.41,11.4,11.4,123780.0,8.9588,8.9667,8.9588,8.9588,123780.0
2016-04-25 12:30:00,11.4,11.4,11.39,11.4,123184.0,8.9588,8.9588,8.951,8.9588,123184.0
2016-04-25 12:40:00,11.4,11.4,11.39,11.4,228968.0,8.9588,8.9588,8.951,8.9588,228968.0
2016-04-25 12:50:00,11.4,11.44,11.4,11.42,105088.0,8.9588,8.9903,8.9588,8.9745,105088.0
2016-04-25 13:00:00,11.42,11.43,11.41,11.41,104124.0,8.9745,8.9824,8.9667,8.9667,104124.0
2016-04-25 13:10:00,11.41,11.42,11.41,11.42,83148.0,8.9667,8.9745,8.9667,8.9745,83148.0
2016-04-25 13:20:00,11.42,11.42,11.4,11.41,162508.0,8.9745,8.9745,8.9588,8.9667,162508.0
2016-04-25 13:30:00,11.41,11.41,11.4,11.4,57160.0,8.9667,8.9667,8.9588,8.9588,57160.0
2016-04-25 13:40:00,11.4,11.4,11.4,11.4,74700.0,8.9588,8.9588,8.9588,8.9588,74700.0
2016-04-25 13:50:00,11.4,11.4,11.39,11.4,118516.0,8.9588,8.9588,8.951,8.9588,118516.0
2016-04-25 14:00:00,11.4,11.4,11.38,11.39,151908.0,8.9588,8.9588,8.9431,8.951,151908.0
2016-04-25 14:10:00,11.38,11.38,11.38,11.38,92008.0,8.9431,8.9431,8.9431,8.9431,92008.0
2016-04-25 14:20:00,11.38,11.39,11.38,11.39,125192.0,8.9431,8.951,8.9431,8.951,125192.0
2016-04-25 14:30:00,11.39,11.39,11.38,11.39,250184.0,8.951,8.951,8.9431,8.951,250184.0
2016-04-25 14:40:00,11.39,11.39,11.38,11.38,193712.0,8.951,8.951,8.9431,8.9431,193712.0
2016-04-25 14:50:00,11.38,11.39,11.38,11.38,128624.0,8.9431,8.951,8.9431,8.9431,128624.0
2016-04-25 15:00:00,11.38,11.39,11.38,11.38,203804.0,8.9431,8.951,8.9431,8.9431,203804.0
2016-04-25 15:10:00,11.38,11.39,11.37,11.38,305396.0,8.9431,8.951,8.9353,8.9431,305396.0
2016-04-25 15:20:00,11.38,11.38,11.37,11.38,278028.0,8.9431,8.9431,8.9353,8.9431,278028.0
2016-04-25 15:30:00,11.38,11.39,11.38,11.39,149928.0,8.9431,8.951,8.9431,8.951,149928.0
2016-04-25 15:40:00,11.39,11.4,11.38,11.38,205536.0,8.951,8.9588,8.9431,8.9431,205536.0
2016-04-25 15:50:00,11.38,11.4,11.38,11.4,489952.0,8.9431,8.9588,8.9431,8.9588,489952.0
2016-04-26 09:30:00,11.4,11.49,11.36,11.48,171664.0,8.9588,9.0296,8.9274,9.0217,171664.0
2016-04-26 09:40:00,11.49,11.52,11.47,11.52,103256.0,9.0296,9.0531,9.0138,9.0531,103256.0
2016-04-26 09:50:00,11.52,11.57,11.52,11.56,164352.0,9.0531,9.0924,9.0531,9.0846,164352.0
2016-04-26 10:00:00,11.56,11.57,11.55,11.55,216692.0,9.0846,9.0924,9.0767,9.0767,216692.0
2016-04-26 10:10:00,11.56,11.56,11.51,11.53,123644.0,9.0846,9.0846,9.0453,9.061,123644.0
2016-04-26 10:20:00,11.53,11.53,11.46,11.47,223272.0,9.061,9.061,9.006,9.0138,223272.0
2016-04-26 10:30:00,11.46,11.53,11.46,11.51,402372.0,9.006,9.061,9.006,9.0453,402372.0
2016-04-26 10:40:00,11.52,11.56,11.5,11.55,189552.0,9.0531,9.0846,9.0374,9.0767,189552.0
2016-04-26 10:50:00,11.55,11.56,11.53,11.53,315296.0,9.0767,9.0846,9.061,9.061,315296.0
2016-04-26 11:00:00,11.53,11.56,11.53,11.55,161584.0,9.061,9.0846,9.061,9.0767,161584.0
2016-04-26 11:10:00,11.55,11.59,11.55,11.58,141756.0,9.0767,9.1081,9.0767,9.1003,141756.0
2016-04-26 11:20:00,11.58,11.62,11.58,11.61,323016.0,9.1003,9.1317,9.1003,9.1239,323016.0
2016-04-26 11:30:00,11.62,11.62,11.59,11.62,148732.0,9.1317,9.1317,9.1081,9.1317,148732.0
2016-04-26 11:40:00,11.62,11.64,11.6,11.64,414808.0,9.1317,9.1474,9.116,9.1474,414808.0
2016-04-26 11:50:00,11.64,11.67,11.64,11.67,175540.0,9.1474,9.171,9.1474,9.171,175540.0
2016-04-26 12:00:00,11.67,11.67,11.64,11.65,153732.0,9.171,9.171,9.1474,9.1553,153732.0
2016-04-26 12:10:00,11.65,11.65,11.63,11.65,150608.0,9.1553,9.1553,9.1396,9.1553,150608.0
2016-04-26 12:20:00,11.65,11.65,11.63,11.64,140072.0,9.1553,9.1553,9.1396,9.1474,140072.0
2016-04-26 12:30:00,11.65,11.65,11.62,11.63,188128.0,9.1553,9.1553,9.1317,9.1396,188128.0
2016-04-26 12:40:00,11.63,11.63,11.61,11.61,180448.0,9.1396,9.1396,9.1239,9.1239,180448.0
2016-04-26 12:50:00,11.61,11.62,11.59,11.59,141760.0,9.1239,9.1317,9.1081,9.1081,141760.0
2016-04-26 13:00:00,11.59,11.59,11.58,11.59,163360.0,9.1081,9.1081,9.1003,9.1081,163360.0
2016-04-26 13:10:00,11.6,11.61,11.59,11.61,120368.0,9.116,9.1239,9.1081,9.1239,120368.0
2016-04-26 13:20:00,11.61,11.63,11.61,11.62,304400.0,9.1239,9.1396,9.1239,9.1317,304400.0
2016-04-26 13:30:00,11.61,11.62,11.61,11.61,107708.0,9.1239,9.1317,9.1239,9.1239,107708.0
2016-04-26 13:40:00,11.61,11.62,11.6,11.6,86560.0,9.1239,9.1317,9.116,9.116,86560.0
2016-04-26 13:50:00,11.6,11.61,11.6,11.61,149096.0,9.116,9.1239,9.116,9.1239,149096.0
2016-04-26 14:00:00,11.61,11.61,11.59,11.59,167164.0,9.1239,9.1239,9.1081,9.1081,167164.0
2016-04-26 14:10:00,11.59,11.61,11.59,11.61,179720.0,9.1081,9.1239,9.1081,9.1239,179720.0
2016-04-26 14:20:00,11.61,11.61,11.59,11.59,158684.0,9.1239,9.1239,9.1081,9.1081,158684.0
2016-04-26 14:30:00,11.59,11.6,11.59,11.6,132216.0,9.1081,9.116,9.1081,9.116,132216.0
2016-04-26 14:40:00,11.6,11.61,11.6,11.61,136696.0,9.116,9.1239,9.116,9.1239,136696.0
2016-04-26 14:50:00,11.61,11.61,11.59,11.6,147508.0,9.1239,9.1239,9.1081,9.116,147508.0
2016-04-26 15:00:00,11.6,11.61,11.59,11.6,175568.0,9.116,9.1239,9.1081,9.116,175568.0
2016-04-26 15:10:00,11.59,11.61,11.59,11.61,156424.0,9.1081,9.1239,9.1081,9.1239,156424.0
2016-04-26 15:20:00,11.61,11.63,11.6,11.62,292292.0,9.1239,9.1396,9.116,9.1317,292292.0
2016-04-26 15:30:00,11.62,11.65,11.61,11.63,360188.0,9.1317,9.1553,9.1239,9.1396,360188.0
2016-04-26 15:40:00,11.63,11.64,11.62,11.62,442492.0,9.1396,9.1474,9.1317,9.1317,442492.0
2016-04-26 15:50:00,11.62,11.63,11.61,11.62,802672.0,9.1317,9.1396,9.1239,9.1317,802672.0
2016-04-27 09:30:00,11.61,11.8,11.6,11.76,605836.0,9.1239,9.2732,9.116,9.2417,605836.0
2016-04-27 09:40:00,11.76,11.79,11.75,11.78,397644.0,9.2417,9.2653,9.2339,9.2575,397644.0
2016-04-27 09:50:00,11.78,11.8,11.76,11.77,206320.0,9.2575,9.2732,9.2417,9.2496,206320.0
2016-04-27 10:00:00,11.78,11.8,11.75,11.76,361380.0,9.2575,9.2732,9.2339,9.2417,361380.0
2016-04-27 10:10:00,11.76,11.78,11.75,11.76,331332.0,9.2417,9.2575,9.2339,9.2417,331332.0
2016-04-27 10:20:00,11.76,11.77,11.75,11.76,189708.0,9.2417,9.2496,9.2339,9.2417,189708.0
2016-04-27 10:30:00,11.76,11.78,11.75,11.78,505264.0,9.2417,9.2575,9.2339,9.2575,505264.0
2016-04-27 10:40:00,11.78,11.79,11.77,11.78,655980.0,9.2575,9.2653,9.2496,9.2575,655980.0
2016-04-27 10:50:00,11.78,11.8,11.78,11.8,979516.0,9.2575,9.2732,9.2575,9.2732,979516.0
2016-04-27 11:00:00,11.8,11.81,11.79,11.8,493500.0,9.2732,9.281,9.2653,9.2732,493500.0
2016-04-27 11:10:00,11.8,11.8,11.79,11.8,269220.0,9.2732,9.2732,9.2653,9.2732,269220.0
2016-04-27 11:20:00,11.79,11.81,11.79,11.81,946376.0,9.2653,9.281,9.2653,9.281,946376.0
2016-04-27 11:30:00,11.81,11.84,11.81,11.81,242680.0,9.281,9.3046,9.281,9.281,242680.0
2016-04-27 11:40:00,11.81,11.81,11.79,11.8,224620.0,9.281,9.281,9.2653,9.2732,224620.0
2016-04-27 11:50:00,11.8,11.81,11.79,11.81,685424.0,9.2732,9.281,9.2653,9.281,685424.0
2016-04-27 12:00:00,11.81,11.81,11.8,11.8,357676.0,9.281,9.281,9.2732,9.2732,357676.0
2016-04-27 12:10:00,11.8,11.81,11.79,11.81,717072.0,9.2732,9.281,9.2653,9.281,717072.0
2016-04-27 12:20:00,11.81,11.82,11.81,11.82,542580.0,9.281,9.2889,9.281,9.2889,542580.0
2016-04-27 12:30:00,11.82,11.82,11.81,11.81,363700.0,9.2889,9.2889,9.281,9.281,363700.0
2016-04-27 12:40:00,11.81,11.82,11.81,11.81,218388.0,9.281,9.2889,9.281,9.281,218388.0
2016-04-27 12:50:00,11.81,11.82,11.81,11.81,136892.0,9.281,9.2889,9.281,9.281,136892.0
2016-04-27 13:00:00,11.81,11.82,11.81,11.81,237560.0,9.281,9.2889,9.281,9.281,237560.0
2016-04-27 13:10:00,11.81,11.82,11.81,11.81,212264.0,9.281,9.2889,9.281,9.281,212264.0
2016-04-27 13:20:00,11.81,11.81,11.79,11.8,448228.0,9.281,9.281,9.2653,9.2732,448228.0
2016-04-27 13:30:00,11.8,11.81,11.79,11.81,559388.0,9.2732,9.281,9.2653,9.281,559388.0
2016-04-27 13:40:00,11.81,11.81,11.81,11.81,93572.0,9.281,9.281,9.281,9.281,93572.0
2016-04-27 13:50:00,11.81,11.81,11.79,11.79,399036.0,9.281,9.281,9.2653,9.2653,399036.0
2016-04-27 14:00:00,11.8,11.83,11.76,11.82,949852.0,9.2732,9.2968,9.2417,9.2889,949852.0
2016-04-27 14:10:00,11.82,11.82,11.79,11.81,339312.0,9.2889,9.2889,9.2653,9.281,339312.0
2016-04-27 14:20:00,11.81,11.83,11.8,11.81,328556.0,9.281,9.2968,9.2732,9.281,328556.0
2016-04-27 14:30:00,11.81,11.81,11.79,11.79,196996.0,9.281,9.281,9.2653,9.2653,196996.0
2016-04-27 14:40:00,11.79,11.81,11.79,11.81,216044.0,9.2653,9.281,9.2653,9.281,216044.0
2016-04-27 14:50:00,11.81,11.83,11.81,11.82,448608.0,9.281,9.2968,9.281,9.2889,448608.0
2016-04-27 15:00:00,11.82,11.83,11.82,11.83,354484.0,9.2889,9.2968,9.2889,9.2968,354484.0
2016-04-27 15:10:00,11.83,11.83,11.81,11.83,296792.0,9.2968,9.2968,9.281,9.2968,296792.0
2016-04-27 15:20:00,11.82,11.85,11.82,11.85,1157592.0,9.2889,9.3125,9.2889,9.3125,1157592.0
2016-04-27 15:30:00,11.85,11.87,11.85,11.86,565804.0,9.3125,9.3282,9.3125,9.3203,565804.0
2016-04-27 15:40:00,11.86,11.88,11.86,11.87,883728.0,9.3203,9.336,9.3203,9.3282,883728.0
2016-04-27 15:50:00,11.87,11.87,11.86,11.86,889196.0,9.3282,9.3282,9.3203,9.3203,889196.0
2016-04-28 09:30:00,11.77,11.88,11.76,11.86,419880.0,9.2496,9.336,9.2417,9.3203,419880.0
2016-04-28 09:40:00,11.85,11.89,11.85,11.89,214024.0,9.3125,9.3439,9.3125,9.3439,214024.0
2016-04-28 09:50:00,11.88,11.9,11.85,11.9,321884.0,9.336,9.3518,9.3125,9.3518,321884.0
2016-04-28 10:00:00,11.89,11.93,11.89,11.91,458604.0,9.3439,9.3753,9.3439,9.3596,458604.0
2016-04-28 10:10:00,11.91,11.95,11.9,11.92,1938952.0,9.3596,9.3911,9.3518,9.3675,1938952.0
2016-04-28 10:20:00,11.92,11.96,11.9,11.95,923316.0,9.3675,9.3989,9.3518,9.3911,923316.0
2016-04-28 10:30:00,11.95,11.96,11.95,11.96,1384284.0,9.3911,9.3989,9.3911,9.3989,1384284.0
2016-04-28 10:40:00,11.97,11.98,11.95,11.97,198836.0,9.4068,9.4146,9.3911,9.4068,198836.0
2016-04-28 10:50:00,11.97,11.99,11.96,11.98,514752.0,9.4068,9.4225,9.3989,9.4146,514752.0
2016-04-28 11:00:00,11.97,11.99,11.96,11.97,236936.0,9.4068,9.4225,9.3989,9.4068,236936.0
2016-04-28 11:10:00,11.97,11.99,11.97,11.99,182424.0,9.4068,9.4225,9.4068,9.4225,182424.0
2016-04-28 11:20:00,11.98,11.99,11.98,11.99,243504.0,9.4146,9.4225,9.4146,9.4225,243504.0
2016-04-28 11:30:00,11.98,11.99,11.98,11.99,126768.0,9.4146,9.4225,9.4146,9.4225,126768.0
2016-04-28 11:40:00,11.99,12.0,11.98,11.99,810148.0,9.4225,9.4304,9.4146,9.4225,810148.0
2016-04-28 11:50:00,11.99,11.99,11.97,11.98,351328.0,9.4225,9.4225,9.4068,9.4146,351328.0
2016-04-28 12:00:00,11.98,11.98,11.97,11.97,152736.0,9.4146,9.4146,9.4068,9.4068,152736.0
2016-04-28 12:10:00,11.97,11.97,11.92,11.92,177992.0,9.4068,9.4068,9.3675,9.3675,177992.0
2016-04-28 12:20:00,11.92,11.93,11.9,11.9,118948.0,9.3675,9.3753,9.3518,9.3518,118948.0
2016-04-28 12:30:00,11.9,11.95,11.9,11.94,218760.0,9.3518,9.3911,9.3518,9.3832,218760.0
2016-04-28 12:40:00,11.94,11.95,11.93,11.94,424128.0,9.3832,9.3911,9.3753,9.3832,424128.0
2016-04-28 12:50:00,11.94,11.95,11.93,11.93,121244.0,9.3832,9.3911,9.3753,9.3753,121244.0
2016-04-28 13:00:00,11.93,11.94,11.92,11.92,80452.0,9.3753,9.3832,9.3675,9.3675,80452.0
2016-04-28 13:10:00,11.92,11.92,11.9,11.9,87148.0,9.3675,9.3675,9.3518,9.3518,87148.0
2016-04-28 13:20:00,11.9,11.92,11.9,11.91,376200.0,9.3518,9.3675,9.3518,9.3596,376200.0
2016-04-28 13:30:00,11.91,11.92,11.9,11.92,170636.0,9.3596,9.3675,9.3518,9.3675,170636.0
2016-04-28 13:40:00,11.92,11.93,11.91,11.92,239560.0,9.3675,9.3753,9.3596,9.3675,239560.0
2016-04-28 13:50:00,11.92,11.92,11.91,11.92,101452.0,9.3675,9.3675,9.3596,9.3675,101452.0
2016-04-28 14:00:00,11.92,11.94,11.91,11.94,264492.0,9.3675,9.3832,9.3596,9.3832,264492.0
2016-04-28 14:10:00,11.94,11.94,11.91,11.92,224736.0,9.3832,9.3832,9.3596,9.3675,224736.0
2016-04-28 14:20:00,11.92,11.93,11.92,11.93,279752.0,9.3675,9.3753,9.3675,9.3753,279752.0
2016-04-28 14:30:00,11.93,11.94,11.91,11.93,436996.0,9.3753,9.3832,9.3596,9.3753,436996.0
2016-04-28 14:40:00,11.93,11.94,11.92,11.94,894192.0,9.3753,9.3832,9.3675,9.3832,894192.0
2016-04-28 14:50:00,11.94,11.94,11.93,11.93,551040.0,9.3832,9.3832,9.3753,9.3753,551040.0
2016-04-28 15:00:00,11.93,11.94,11.92,11.92,956548.0,9.3753,9.3832,9.3675,9.3675,956548.0
2016-04-28 15:10:00,11.92,11.92,11.87,11.87,746040.0,9.3675,9.3675,9.3282,9.3282,746040.0
2016-04-28 15:20:00,11.86,11.87,11.8,11.81,284732.0,9.3203,9.3282,9.2732,9.281,284732.0
2016-04-28 15:30:00,11.81,11.83,11.81,11.81,351652.0,9.281,9.2968,9.281,9.281,351652.0
2016-04-28 15:40:00,11.81,11.83,11.8,11.82,399548.0,9.281,9.2968,9.2732,9.2889,399548.0
2016-04-28 15:50:00,11.82,11.83,11.81,11.82,996780.0,9.2889,9.2968,9.281,9.2889,996780.0
2016-04-29 09:30:00,11.72,11.81,11.67,11.75,412772.0,9.2103,9.281,9.171,9.2339,412772.0
2016-04-29 09:40:00,11.75,11.75,11.72,11.72,146932.0,9.2339,9.2339,9.2103,9.2103,146932.0
2016-04-29 09:50:00,11.71,11.72,11.66,11.67,267392.0,9.2024,9.2103,9.1632,9.171,267392.0
2016-04-29 10:00:00,11.68,11.69,11.62,11.69,359932.0,9.1789,9.1867,9.1317,9.1867,359932.0
2016-04-29 10:10:00,11.68,11.71,11.68,11.69,301392.0,9.1789,9.2024,9.1789,9.1867,301392.0
2016-04-29 10:20:00,11.68,11.7,11.68,11.69,239904.0,9.1789,9.1946,9.1789,9.1867,239904.0
2016-04-29 10:30:00,11.69,11.73,11.69,11.73,209468.0,9.1867,9.2182,9.1867,9.2182,209468.0
2016-04-29 10:40:00,11.73,11.74,11.68,11.68,196588.0,9.2182,9.226,9.1789,9.1789,196588.0
2016-04-29 10:50:00,11.68,11.68,11.63,11.63,153048.0,9.1789,9.1789,9.1396,9.1396,153048.0
2016-04-29 11:00:00,11.63,11.66,11.62,11.66,271384.0,9.1396,9.1632,9.1317,9.1632,271384.0
2016-04-29 11:10:00,11.65,11.66,11.64,11.65,239568.0,9.1553,9.1632,9.1474,9.1553,239568.0
2016-04-29 11:20:00,11.64,11.65,11.63,11.64,187224.0,9.1474,9.1553,9.1396,9.1474,187224.0
2016-04-29 11:30:00,11.64,11.65,11.6,11.6,297584.0,9.1474,9.1553,9.116,9.116,297584.0
2016-04-29 11:40:00,11.6,11.61,11.59,11.61,172748.0,9.116,9.1239,9.1081,9.1239,172748.0
2016-04-29 11:50:00,11.61,11.68,11.61,11.66,512212.0,9.1239,9.1789,9.1239,9.1632,512212.0
2016-04-29 12:00:00,11.66,11.68,11.64,11.67,341408.0,9.1632,9.1789,9.1474,9.171,341408.0
2016-04-29 12:10:00,11.68,11.69,11.67,11.69,250828.0,9.1789,9.1867,9.171,9.1867,250828.0
2016-04-29 12:20:00,11.69,11.7,11.69,11.69,303688.0,9.1867,9.1946,9.1867,9.1867,303688.0
2016-04-29 12:30:00,11.69,11.7,11.68,11.69,189716.0,9.1867,9.1946,9.1789,9.1867,189716.0
2016-04-29 12:40:00,11.69,11.69,11.67,11.68,185596.0,9.1867,9.1867,9.171,9.1789,185596.0
2016-04-29 12:50:00,11.68,11.68,11.66,11.66,116556.0,9.1789,9.1789,9.1632,9.1632,116556.0
2016-04-29 13:00:00,11.66,11.67,11.65,11.66,74372.0,9.1632,9.171,9.1553,9.1632,74372.0
2016-04-29 13:10:00,11.66,11.67,11.65,11.67,75544.0,9.1632,9.171,9.1553,9.171,75544.0
2016-04-29 13:20:00,11.67,11.68,11.66,11.68,130436.0,9.171,9.1789,9.1632,9.1789,130436.0
2016-04-29 13:30:00,11.68,11.68,11.66,11.67,1387492.0,9.1789,9.1789,9.1632,9.171,1387492.0
2016-04-29 13:40:00,11.66,11.67,11.65,11.66,321988.0,9.1632,9.171,9.1553,9.1632,321988.0
2016-04-29 13:50:00,11.67,11.67,11.66,11.66,259964.0,9.171,9.171,9.1632,9.1632,259964.0
2016-04-29 14:00:00,11.66,11.67,11.64,11.66,294492.0,9.1632,9.171,9.1474,9.1632,294492.0
2016-04-29 14:10:00,11.67,11.67,11.64,11.65,281524.0,9.171,9.171,9.1474,9.1553,281524.0
2016-04-29 14:20:00,11.65,11.67,11.65,11.67,276892.0,9.1553,9.171,9.1553,9.171,276892.0
2016-04-29 14:30:00,11.67,11.67,11.65,11.65,216528.0,9.171,9.171,9.1553,9.1553,216528.0
2016-04-29 14:40:00,11.65,11.66,11.64,11.66,140344.0,9.1553,9.1632,9.1474,9.1632,140344.0
2016-04-29 14:50:00,11.66,11.66,11.64,11.64,181520.0,9.1632,9.1632,9.1474,9.1474,181520.0
2016-04-29 15:00:00,11.64,11.66,11.64,11.65,205192.0,9.1474,9.1632,9.1474,9.1553,205192.0
2016-04-29 15:10:00,11.65,11.67,11.65,11.66,254000.0,9.1553,9.171,9.1553,9.1632,254000.0
2016-04-29 15:20:00,11.67,11.68,11.66,11.67,463116.0,9.171,9.1789,9.1632,9.171,463116.0
2016-04-29 15:30:00,11.67,11.71,11.67,11.71,711868.0,9.171,9.2024,9.171,9.2024,711868.0
2016-04-29 15:40:00,11.71,11.73,11.71,11.71,880360.0,9.2024,9.2182,9.2024,9.2024,880360.0
2016-04-29 15:50:00,11.71,11.72,11.7,11.7,1387968.0,9.2024,9.2103,9.1946,9.1946,1387968.0
2016-05-02 09:30:00,11.73,11.73,11.61,11.65,381416.0,9.2182,9.2182,9.1239,9.1553,381416.0
2016-05-02 09:40:00,11.65,11.65,11.54,11.55,301076.0,9.1553,9.1553,9.0689,9.0767,301076.0
2016-05-02 09:50:00,11.55,11.6,11.53,11.55,521484.0,9.0767,9.116,9.061,9.0767,521484.0
2016-05-02 10:00:00,11.55,11.61,11.54,11.61,615016.0,9.0767,9.1239,9.0689,9.1239,615016.0
2016-05-02 10:10:00,11.61,11.65,11.61,11.63,316068.0,9.1239,9.1553,9.1239,9.1396,316068.0
2016-05-02 10:20:00,11.63,11.67,11.62,11.65,239300.0,9.1396,9.171,9.1317,9.1553,239300.0
2016-05-02 10:30:00,11.65,11.66,11.64,11.65,369100.0,9.1553,9.1632,9.1474,9.1553,369100.0
2016-05-02 10:40:00,11.65,11.68,11.63,11.67,365500.0,9.1553,9.1789,9.1396,9.171,365500.0
2016-05-02 10:50:00,11.67,11.67,11.63,11.65,335824.0,9.171,9.171,9.1396,9.1553,335824.0
2016-05-02 11:00:00,11.66,11.67,11.64,11.67,169480.0,9.1632,9.171,9.1474,9.171,169480.0
2016-05-02 11:10:00,11.68,11.69,11.67,11.67,234792.0,9.1789,9.1867,9.171,9.171,234792.0
2016-05-02 11:20:00,11.67,11.68,11.65,11.68,159640.0,9.171,9.1789,9.1553,9.1789,159640.0
2016-05-02 11:30:00,11.68,11.68,11.65,11.67,247804.0,9.1789,9.1789,9.1553,9.171,247804.0
2016-05-02 11:40:00,11.67,11.68,11.65,11.67,369952.0,9.171,9.1789,9.1553,9.171,369952.0
2016-05-02 11:50:00,11.67,11.68,11.65,11.67,452400.0,9.171,9.1789,9.1553,9.171,452400.0
2016-05-02 12:00:00,11.67,11.68,11.66,11.67,298544.0,9.171,9.1789,9.1632,9.171,298544.0
2016-05-02 12:10:00,11.66,11.68,11.66,11.67,420760.0,9.1632,9.1789,9.1632,9.171,420760.0
2016-05-02 12:20:00,11.67,11.67,11.66,11.67,177164.0,9.171,9.171,9.1632,9.171,177164.0
2016-05-02 12:30:00,11.67,11.68,11.67,11.67,136128.0,9.171,9.1789,9.171,9.171,136128.0
2016-05-02 12:40:00,11.67,11.68,11.67,11.68,228464.0,9.171,9.1789,9.171,9.1789,228464.0
2016-05-02 12:50:00,11.68,11.69,11.67,11.68,152360.0,9.1789,9.1867,9.171,9.1789,152360.0
2016-05-02 13:00:00,11.68,11.69,11.67,11.68,136568.0,9.1789,9.1867,9.171,9.1789,136568.0
2016-05-02 13:10:00,11.68,11.71,11.68,11.71,130676.0,9.1789,9.2024,9.1789,9.2024,130676.0
2016-05-02 13:20:00,11.71,11.72,11.7,11.71,222068.0,9.2024,9.2103,9.1946,9.2024,222068.0
2016-05-02 13:30:00,11.71,11.71,11.7,11.7,166388.0,9.2024,9.2024,9.1946,9.1946,166388.0
2016-05-02 13:40:00,11.71,11.72,11.7,11.71,133584.0,9.2024,9.2103,9.1946,9.2024,133584.0
2016-05-02 13:50:00,11.71,11.72,11.7,11.71,445956.0,9.2024,9.2103,9.1946,9.2024,445956.0
2016-05-02 14:00:00,11.71,11.73,11.71,11.72,184608.0,9.2024,9.2182,9.2024,9.2103,184608.0
2016-05-02 14:10:00,11.72,11.73,11.71,11.72,128656.0,9.2103,9.2182,9.2024,9.2103,128656.0
2016-05-02 14:20:00,11.72,11.72,11.71,11.71,133516.0,9.2103,9.2103,9.2024,9.2024,133516.0
2016-05-02 14:30:00,11.71,11.72,11.71,11.71,226080.0,9.2024,9.2103,9.2024,9.2024,226080.0
2016-05-02 14:40:00,11.72,11.72,11.71,11.71,192156.0,9.2103,9.2103,9.2024,9.2024,192156.0
2016-05-02 14:50:00,11.71,11.72,11.7,11.72,169572.0,9.2024,9.2103,9.1946,9.2103,169572.0
2016-05-02 15:00:00,11.71,11.73,11.7,11.73,393912.0,9.2024,9.2182,9.1946,9.2182,393912.0
2016-05-02 15:10:00,11.72,11.74,11.72,11.73,488600.0,9.2103,9.226,9.2103,9.2182,488600.0
2016-05-02 15:20:00,11.73,11.74,11.72,11.73,434928.0,9.2182,9.226,9.2103,9.2182,434928.0
2016-05-02 15:30:00,11.73,11.74,11.72,11.74,200208.0,9.2182,9.226,9.2103,9.226,200208.0
2016-05-02 15:40:00,11.74,11.74,11.73,11.74,380328.0,9.226,9.226,9.2182,9.226,380328.0
2016-05-02 15:50:00,11.74,11.76,11.74,11.76,1172640.0,9.226,9.2417,9.226,9.2417,1172640.0
2016-05-03 09:30:00,11.64,11.71,11.56,11.56,295552.0,9.1474,9.2024,9.0846,9.0846,295552.0
2016-05-03 09:40:00,11.57,11.57,11.53,11.53,298328.0,9.0924,9.0924,9.061,9.061,298328.0
2016-05-03 09:50:00,11.53,11.55,11.51,11.51,150680.0,9.061,9.0767,9.0453,9.0453,150680.0
2016-05-03 10:00:00,11.51,11.51,11.46,11.46,165960.0,9.0453,9.0453,9.006,9.006,165960.0
2016-05-03 10:10:00,11.46,11.51,11.46,11.5,242836.0,9.006,9.0453,9.006,9.0374,242836.0
2016-05-03 10:20:00,11.5,11.53,11.49,11.52,160396.0,9.0374,9.061,9.0296,9.0531,160396.0
2016-05-03 10:30:00,11.53,11.57,11.52,11.54,363168.0,9.061,9.0924,9.0531,9.0689,363168.0
2016-05-03 10:40:00,11.54,11.56,11.52,11.55,129032.0,9.0689,9.0846,9.0531,9.0767,129032.0
2016-05-03 10:50:00,11.55,11.56,11.52,11.55,156100.0,9.0767,9.0846,9.0531,9.0767,156100.0
2016-05-03 11:00:00,11.55,11.56,11.53,11.56,149720.0,9.0767,9.0846,9.061,9.0846,149720.0
2016-05-03 11:10:00,11.56,11.56,11.54,11.55,135180.0,9.0846,9.0846,9.0689,9.0767,135180.0
2016-05-03 11:20:00,11.56,11.56,11.54,11.55,174780.0,9.0846,9.0846,9.0689,9.0767,174780.0
2016-05-03 11:30:00,11.54,11.57,11.54,11.57,182524.0,9.0689,9.0924,9.0689,9.0924,182524.0
2016-05-03 11:40:00,11.57,11.58,11.56,11.57,138312.0,9.0924,9.1003,9.0846,9.0924,138312.0
2016-05-03 11:50:00,11.57,11.58,11.56,11.57,140408.0,9.0924,9.1003,9.0846,9.0924,140408.0
2016-05-03 12:00:00,11.57,11.58,11.56,11.58,146972.0,9.0924,9.1003,9.0846,9.1003,146972.0
2016-05-03 12:10:00,11.57,11.58,11.56,11.57,81952.0,9.0924,9.1003,9.0846,9.0924,81952.0
2016-05-03 12:20:00,11.57,11.59,11.57,11.59,295716.0,9.0924,9.1081,9.0924,9.1081,295716.0
2016-05-03 12:30:00,11.59,11.6,11.58,11.59,170704.0,9.1081,9.116,9.1003,9.1081,170704.0
2016-05-03 12:40:00,11.58,11.59,11.58,11.58,140464.0,9.1003,9.1081,9.1003,9.1003,140464.0
2016-05-03 12:50:00,11.58,11.59,11.58,11.59,217372.0,9.1003,9.1081,9.1003,9.1081,217372.0
2016-05-03 13:00:00,11.59,11.62,11.59,11.62,107880.0,9.1081,9.1317,9.1081,9.1317,107880.0
2016-05-03 13:10:00,11.62,11.63,11.61,11.62,75748.0,9.1317,9.1396,9.1239,9.1317,75748.0
2016-05-03 13:20:00,11.62,11.63,11.61,11.62,96148.0,9.1317,9.1396,9.1239,9.1317,96148.0
2016-05-03 13:30:00,11.63,11.63,11.62,11.63,169912.0,9.1396,9.1396,9.1317,9.1396,169912.0
2016-05-03 13:40:00,11.63,11.65,11.63,11.63,176084.0,9.1396,9.1553,9.1396,9.1396,176084.0
2016-05-03 13:50:00,11.63,11.63,11.63,11.63,136716.0,9.1396,9.1396,9.1396,9.1396,136716.0
2016-05-03 14:00:00,11.63,11.64,11.62,11.64,220892.0,9.1396,9.1474,9.1317,9.1474,220892.0
2016-05-03 14:10:00,11.64,11.64,11.6,11.6,187928.0,9.1474,9.1474,9.116,9.116,187928.0
2016-05-03 14:20:00,11.6,11.61,11.59,11.61,143236.0,9.116,9.1239,9.1081,9.1239,143236.0
2016-05-03 14:30:00,11.61,11.63,11.6,11.62,155888.0,9.1239,9.1396,9.116,9.1317,155888.0
2016-05-03 14:40:00,11.62,11.62,11.6,11.6,162144.0,9.1317,9.1317,9.116,9.116,162144.0
2016-05-03 14:50:00,11.6,11.61,11.59,11.59,180792.0,9.116,9.1239,9.1081,9.1081,180792.0
2016-05-03 15:00:00,11.6,11.61,11.59,11.61,171172.0,9.116,9.1239,9.1081,9.1239,171172.0
2016-05-03 15:10:00,11.61,11.61,11.58,11.6,166988.0,9.1239,9.1239,9.1003,9.116,166988.0
2016-05-03 15:20:00,11.6,11.61,11.59,11.6,194560.0,9.116,9.1239,9.1081,9.116,194560.0
2016-05-03 15:30:00,11.6,11.61,11.58,11.6,216376.0,9.116,9.1239,9.1003,9.116,216376.0
2016-05-03 15:40:00,11.6,11.61,11.59,11.61,415372.0,9.116,9.1239,9.1081,9.1239,415372.0
2016-05-03 15:50:00,11.61,11.61,11.59,11.59,850032.0,9.1239,9.1239,9.1081,9.1081,850032.0
2016-05-04 09:30:00,11.56,11.56,11.47,11.48,204376.0,9.0846,9.0846,9.0138,9.0217,204376.0
2016-05-04 09:40:00,11.49,11.5,11.45,11.47,108980.0,9.0296,9.0374,8.9981,9.0138,108980.0
2016-05-04 09:50:00,11.48,11.5,11.47,11.48,197220.0,9.0217,9.0374,9.0138,9.0217,197220.0
2016-05-04 10:00:00,11.47,11.51,11.47,11.51,216268.0,9.0138,9.0453,9.0138,9.0453,216268.0
2016-05-04 10:10:00,11.51,11.54,11.49,11.52,202864.0,9.0453,9.0689,9.0296,9.0531,202864.0
2016-05-04 10:20:00,11.52,11.52,11.49,11.51,240552.0,9.0531,9.0531,9.0296,9.0453,240552.0
2016-05-04 10:30:00,11.51,11.51,11.48,11.51,375196.0,9.0453,9.0453,9.0217,9.0453,375196.0
2016-05-04 10:40:00,11.5,11.51,11.49,11.49,193504.0,9.0374,9.0453,9.0296,9.0296,193504.0
2016-05-04 10:50:00,11.49,11.49,11.45,11.46,398716.0,9.0296,9.0296,8.9981,9.006,398716.0
2016-05-04 11:00:00,11.47,11.47,11.44,11.44,215760.0,9.0138,9.0138,8.9903,8.9903,215760.0
2016-05-04 11:10:00,11.44,11.46,11.41,11.43,224940.0,8.9903,9.006,8.9667,8.9824,224940.0
2016-05-04 11:20:00,11.42,11.44,11.4,11.41,137544.0,8.9745,8.9903,8.9588,8.9667,137544.0
2016-05-04 11:30:00,11.4,11.43,11.38,11.42,262240.0,8.9588,8.9824,8.9431,8.9745,262240.0
2016-05-04 11:40:00,11.42,11.42,11.38,11.38,247036.0,8.9745,8.9745,8.9431,8.9431,247036.0
2016-05-04 11:50:00,11.38,11.4,11.37,11.39,196312.0,8.9431,8.9588,8.9353,8.951,196312.0
2016-05-04 12:00:00,11.39,11.41,11.38,11.38,146780.0,8.951,8.9667,8.9431,8.9431,146780.0
2016-05-04 12:10:00,11.38,11.39,11.37,11.38,163192.0,8.9431,8.951,8.9353,8.9431,163192.0
2016-05-04 12:20:00,11.38,11.39,11.36,11.37,182028.0,8.9431,8.951,8.9274,8.9353,182028.0
2016-05-04 12:30:00,11.37,11.39,11.37,11.38,143240.0,8.9353,8.951,8.9353,8.9431,143240.0
2016-05-04 12:40:00,11.38,11.38,11.35,11.36,186636.0,8.9431,8.9431,8.9195,8.9274,186636.0
2016-05-04 12:50:00,11.35,11.36,11.34,11.35,156588.0,8.9195,8.9274,8.9117,8.9195,156588.0
2016-05-04 13:00:00,11.35,11.38,11.35,11.37,178628.0,8.9195,8.9431,8.9195,8.9353,178628.0
2016-05-04 13:10:00,11.37,11.37,11.33,11.35,219756.0,8.9353,8.9353,8.9038,8.9195,219756.0
2016-05-04 13:20:00,11.35,11.35,11.33,11.34,189148.0,8.9195,8.9195,8.9038,8.9117,189148.0
2016-05-04 13:30:00,11.34,11.35,11.32,11.34,293808.0,8.9117,8.9195,8.896,8.9117,293808.0
2016-05-04 13:40:00,11.34,11.39,11.34,11.38,728788.0,8.9117,8.951,8.9117,8.9431,728788.0
2016-05-04 13:50:00,11.38,11.38,11.34,11.35,335740.0,8.9431,8.9431,8.9117,8.9195,335740.0
2016-05-04 14:00:00,11.34,11.38,11.34,11.38,230556.0,8.9117,8.9431,8.9117,8.9431,230556.0
2016-05-04 14:10:00,11.38,11.38,11.35,11.37,140152.0,8.9431,8.9431,8.9195,8.9353,140152.0
2016-05-04 14:20:00,11.37,11.4,11.37,11.4,207184.0,8.9353,8.9588,8.9353,8.9588,207184.0
2016-05-04 14:30:00,11.4,11.4,11.38,11.38,149800.0,8.9588,8.9588,8.9431,8.9431,149800.0
2016-05-04 14:40:00,11.38,11.38,11.37,11.37,160832.0,8.9431,8.9431,8.9353,8.9353,160832.0
2016-05-04 14:50:00,11.37,11.39,11.36,11.39,227956.0,8.9353,8.951,8.9274,8.951,227956.0
2016-05-04 15:00:00,11.38,11.4,11.37,11.4,343740.0,8.9431,8.9588,8.9353,8.9588,343740.0
2016-05-04 15:10:00,11.4,11.43,11.39,11.43,343312.0,8.9588,8.9824,8.951,8.9824,343312.0
2016-05-04 15:20:00,11.43,11.44,11.41,11.41,348544.0,8.9824,8.9903,8.9667,8.9667,348544.0
2016-05-04 15:30:00,11.41,11.42,11.41,11.42,261748.0,8.9667,8.9745,8.9667,8.9745,261748.0
2016-05-04 15:40:00,11.42,11.44,11.41,11.41,457996.0,8.9745,8.9903,8.9667,8.9667,457996.0
2016-05-04 15:50:00,11.41,11.41,11.38,11.39,788240.0,8.9667,8.9667,8.9431,8.951,788240.0
2016-05-05 09:30:00,11.46,11.68,11.39,11.64,894480.0,9.006,9.1789,8.951,9.1474,894480.0
2016-05-05 09:40:00,11.64,11.66,11.62,11.65,449364.0,9.1474,9.1632,9.1317,9.1553,449364.0
2016-05-05 09:50:00,11.65,11.7,11.65,11.67,444516.0,9.1553,9.1946,9.1553,9.171,444516.0
2016-05-05 10:00:00,11.68,11.72,11.67,11.71,384304.0,9.1789,9.2103,9.171,9.2024,384304.0
2016-05-05 10:10:00,11.72,11.73,11.66,11.69,430200.0,9.2103,9.2182,9.1632,9.1867,430200.0
2016-05-05 10:20:00,11.69,11.69,11.64,11.66,548196.0,9.1867,9.1867,9.1474,9.1632,548196.0
2016-05-05 10:30:00,11.66,11.68,11.65,11.66,287964.0,9.1632,9.1789,9.1553,9.1632,287964.0
2016-05-05 10:40:00,11.66,11.68,11.65,11.65,290296.0,9.1632,9.1789,9.1553,9.1553,290296.0
2016-05-05 10:50:00,11.65,11.67,11.65,11.67,346264.0,9.1553,9.171,9.1553,9.171,346264.0
2016-05-05 11:00:00,11.67,11.67,11.65,11.66,236820.0,9.171,9.171,9.1553,9.1632,236820.0
2016-05-05 11:10:00,11.66,11.67,11.65,11.66,224232.0,9.1632,9.171,9.1553,9.1632,224232.0
2016-05-05 11:20:00,11.66,11.66,11.64,11.65,361176.0,9.1632,9.1632,9.1474,9.1553,361176.0
2016-05-05 11:30:00,11.65,11.68,11.64,11.67,114004.0,9.1553,9.1789,9.1474,9.171,114004.0
2016-05-05 11:40:00,11.67,11.69,11.67,11.68,104784.0,9.171,9.1867,9.171,9.1789,104784.0
2016-05-05 11:50:00,11.68,11.68,11.67,11.68,82672.0,9.1789,9.1789,9.171,9.1789,82672.0
2016-05-05 12:00:00,11.68,11.7,11.67,11.68,153580.0,9.1789,9.1946,9.171,9.1789,153580.0
2016-05-05 12:10:00,11.68,11.7,11.68,11.68,299992.0,9.1789,9.1946,9.1789,9.1789,299992.0
2016-05-05 12:20:00,11.69,11.69,11.65,11.67,114800.0,9.1867,9.1867,9.1553,9.171,114800.0
2016-05-05 12:30:00,11.66,11.68,11.66,11.68,88300.0,9.1632,9.1789,9.1632,9.1789,88300.0
2016-05-05 12:40:00,11.68,11.68,11.65,11.66,148520.0,9.1789,9.1789,9.1553,9.1632,148520.0
2016-05-05 12:50:00,11.66,11.67,11.65,11.66,94108.0,9.1632,9.171,9.1553,9.1632,94108.0
2016-05-05 13:00:00,11.66,11.67,11.64,11.64,124404.0,9.1632,9.171,9.1474,9.1474,124404.0
2016-05-05 13:10:00,11.64,11.65,11.64,11.64,398808.0,9.1474,9.1553,9.1474,9.1474,398808.0
2016-05-05 13:20:00,11.64,11.64,11.63,11.63,337096.0,9.1474,9.1474,9.1396,9.1396,337096.0
2016-05-05 13:30:00,11.63,11.64,11.63,11.64,297148.0,9.1396,9.1474,9.1396,9.1474,297148.0
2016-05-05 13:40:00,11.64,11.65,11.63,11.64,195452.0,9.1474,9.1553,9.1396,9.1474,195452.0
2016-05-05 13:50:00,11.65,11.65,11.63,11.64,147880.0,9.1553,9.1553,9.1396,9.1474,147880.0
2016-05-05 14:00:00,11.64,11.65,11.63,11.64,107968.0,9.1474,9.1553,9.1396,9.1474,107968.0
2016-05-05 14:10:00,11.64,11.65,11.63,11.63,192880.0,9.1474,9.1553,9.1396,9.1396,192880.0
2016-05-05 14:20:00,11.63,11.67,11.63,11.67,329212.0,9.1396,9.171,9.1396,9.171,329212.0
2016-05-05 14:30:00,11.66,11.66,11.64,11.64,107680.0,9.1632,9.1632,9.1474,9.1474,107680.0
2016-05-05 14:40:00,11.64,11.66,11.64,11.65,183956.0,9.1474,9.1632,9.1474,9.1553,183956.0
2016-05-05 14:50:00,11.65,11.66,11.64,11.64,193016.0,9.1553,9.1632,9.1474,9.1474,193016.0
2016-05-05 15:00:00,11.64,11.64,11.62,11.63,267700.0,9.1474,9.1474,9.1317,9.1396,267700.0
2016-05-05 15:10:00,11.63,11.65,11.62,11.64,241944.0,9.1396,9.1553,9.1317,9.1474,241944.0
2016-05-05 15:20:00,11.64,11.64,11.63,11.64,165888.0,9.1474,9.1474,9.1396,9.1474,165888.0
2016-05-05 15:30:00,11.64,11.64,11.63,11.63,180420.0,9.1474,9.1474,9.1396,9.1396,180420.0
2016-05-05 15:40:00,11.63,11.65,11.63,11.64,326192.0,9.1396,9.1553,9.1396,9.1474,326192.0
2016-05-05 15:50:00,11.64,11.65,11.63,11.64,1179396.0,9.1474,9.1553,9.1396,9.1474,1179396.0
2016-05-06 09:30:00,11.6,11.67,11.58,11.65,185648.0,9.116,9.171,9.1003,9.1553,185648.0
2016-05-06 09:40:00,11.65,11.71,11.65,11.66,62328.0,9.1553,9.2024,9.1553,9.1632,62328.0
2016-05-06 09:50:00,11.66,11.68,11.64,11.64,60584.0,9.1632,9.1789,9.1474,9.1474,60584.0
2016-05-06 10:00:00,11.64,11.7,11.63,11.69,111208.0,9.1474,9.1946,9.1396,9.1867,111208.0
2016-05-06 10:10:00,11.69,11.69,11.65,11.67,167700.0,9.1867,9.1867,9.1553,9.171,167700.0
2016-05-06 10:20:00,11.66,11.66,11.61,11.65,66736.0,9.1632,9.1632,9.1239,9.1553,66736.0
2016-05-06 10:30:00,11.65,11.66,11.62,11.62,102848.0,9.1553,9.1632,9.1317,9.1317,102848.0
2016-05-06 10:40:00,11.63,11.64,11.61,11.62,77848.0,9.1396,9.1474,9.1239,9.1317,77848.0
2016-05-06 10:50:00,11.62,11.63,11.59,11.6,148520.0,9.1317,9.1396,9.1081,9.116,148520.0
2016-05-06 11:00:00,11.6,11.63,11.6,11.62,98764.0,9.116,9.1396,9.116,9.1317,98764.0
2016-05-06 11:10:00,11.62,11.65,11.61,11.64,239952.0,9.1317,9.1553,9.1239,9.1474,239952.0
2016-05-06 11:20:00,11.65,11.65,11.63,11.64,78376.0,9.1553,9.1553,9.1396,9.1474,78376.0
2016-05-06 11:30:00,11.64,11.65,11.63,11.64,98092.0,9.1474,9.1553,9.1396,9.1474,98092.0
2016-05-06 11:40:00,11.64,11.65,11.61,11.61,105056.0,9.1474,9.1553,9.1239,9.1239,105056.0
2016-05-06 11:50:00,11.61,11.62,11.61,11.61,62344.0,9.1239,9.1317,9.1239,9.1239,62344.0
2016-05-06 12:00:00,11.61,11.62,11.61,11.62,92716.0,9.1239,9.1317,9.1239,9.1317,92716.0
2016-05-06 12:10:00,11.62,11.64,11.61,11.63,135216.0,9.1317,9.1474,9.1239,9.1396,135216.0
2016-05-06 12:20:00,11.63,11.63,11.62,11.62,41884.0,9.1396,9.1396,9.1317,9.1317,41884.0
2016-05-06 12:30:00,11.62,11.62,11.6,11.61,91604.0,9.1317,9.1317,9.116,9.1239,91604.0
2016-05-06 12:40:00,11.61,11.62,11.61,11.61,58708.0,9.1239,9.1317,9.1239,9.1239,58708.0
2016-05-06 12:50:00,11.61,11.63,11.61,11.62,62760.0,9.1239,9.1396,9.1239,9.1317,62760.0
2016-05-06 13:00:00,11.62,11.63,11.62,11.63,81464.0,9.1317,9.1396,9.1317,9.1396,81464.0
2016-05-06 13:10:00,11.63,11.65,11.63,11.65,90980.0,9.1396,9.1553,9.1396,9.1553,90980.0
2016-05-06 13:20:00,11.65,11.65,11.64,11.64,62184.0,9.1553,9.1553,9.1474,9.1474,62184.0
2016-05-06 13:30:00,11.64,11.65,11.63,11.63,54084.0,9.1474,9.1553,9.1396,9.1396,54084.0
2016-05-06 13:40:00,11.63,11.64,11.63,11.64,79500.0,9.1396,9.1474,9.1396,9.1474,79500.0
2016-05-06 13:50:00,11.64,11.67,11.64,11.67,96652.0,9.1474,9.171,9.1474,9.171,96652.0
2016-05-06 14:00:00,11.67,11.69,11.66,11.69,316376.0,9.171,9.1867,9.1632,9.1867,316376.0
2016-05-06 14:10:00,11.69,11.69,11.68,11.69,98216.0,9.1867,9.1867,9.1789,9.1867,98216.0
2016-05-06 14:20:00,11.69,11.69,11.67,11.67,117016.0,9.1867,9.1867,9.171,9.171,117016.0
2016-05-06 14:30:00,11.67,11.68,11.66,11.68,142092.0,9.171,9.1789,9.1632,9.1789,142092.0
2016-05-06 14:40:00,11.68,11.69,11.68,11.68,66264.0,9.1789,9.1867,9.1789,9.1789,66264.0
2016-05-06 14:50:00,11.68,11.68,11.66,11.66,175532.0,9.1789,9.1789,9.1632,9.1632,175532.0
2016-05-06 15:00:00,11.66,11.69,11.66,11.67,128360.0,9.1632,9.1867,9.1632,9.171,128360.0
2016-05-06 15:10:00,11.67,11.68,11.66,11.67,183796.0,9.171,9.1789,9.1632,9.171,183796.0
2016-05-06 15:20:00,11.67,11.67,11.66,11.66,121960.0,9.171,9.171,9.1632,9.1632,121960.0
2016-05-06 15:30:00,11.67,11.67,11.65,11.65,447568.0,9.171,9.171,9.1553,9.1553,447568.0
2016-05-06 15:40:00,11.65,11.65,11.62,11.63,945908.0,9.1553,9.1553,9.1317,9.1396,945908.0
2016-05-06 15:50:00,11.63,11.63,11.62,11.62,1625028.0,9.1396,9.1396,9.1317,9.1317,1625028.0
2016-05-09 09:30:00,11.61,11.62,11.48,11.51,492188.0,9.1239,9.1317,9.0217,9.0453,492188.0
2016-05-09 09:40:00,11.51,11.53,11.48,11.5,236756.0,9.0453,9.061,9.0217,9.0374,236756.0
2016-05-09 09:50:00,11.5,11.57,11.49,11.57,226068.0,9.0374,9.0924,9.0296,9.0924,226068.0
2016-05-09 10:00:00,11.57,11.59,11.53,11.55,160556.0,9.0924,9.1081,9.061,9.0767,160556.0
2016-05-09 10:10:00,11.55,11.56,11.49,11.49,366508.0,9.0767,9.0846,9.0296,9.0296,366508.0
2016-05-09 10:20:00,11.49,11.5,11.45,11.47,284140.0,9.0296,9.0374,8.9981,9.0138,284140.0
2016-05-09 10:30:00,11.47,11.48,11.46,11.47,168180.0,9.0138,9.0217,9.006,9.0138,168180.0
2016-05-09 10:40:00,11.47,11.49,11.47,11.47,138396.0,9.0138,9.0296,9.0138,9.0138,138396.0
2016-05-09 10:50:00,11.47,11.49,11.47,11.47,146708.0,9.0138,9.0296,9.0138,9.0138,146708.0
2016-05-09 11:00:00,11.47,11.51,11.46,11.49,190316.0,9.0138,9.0453,9.006,9.0296,190316.0
2016-05-09 11:10:00,11.49,11.49,11.46,11.46,127624.0,9.0296,9.0296,9.006,9.006,127624.0
2016-05-09 11:20:00,11.46,11.49,11.46,11.49,128060.0,9.006,9.0296,9.006,9.0296,128060.0
2016-05-09 11:30:00,11.49,11.5,11.49,11.49,120760.0,9.0296,9.0374,9.0296,9.0296,120760.0
2016-05-09 11:40:00,11.49,11.52,11.49,11.51,124364.0,9.0296,9.0531,9.0296,9.0453,124364.0
2016-05-09 11:50:00,11.51,11.51,11.5,11.5,54484.0,9.0453,9.0453,9.0374,9.0374,54484.0
2016-05-09 12:00:00,11.5,11.52,11.5,11.51,73108.0,9.0374,9.0531,9.0374,9.0453,73108.0
2016-05-09 12:10:00,11.51,11.52,11.5,11.52,74280.0,9.0453,9.0531,9.0374,9.0531,74280.0
2016-05-09 12:20:00,11.53,11.53,11.52,11.53,215760.0,9.061,9.061,9.0531,9.061,215760.0
2016-05-09 12:30:00,11.53,11.53,11.51,11.52,66832.0,9.061,9.061,9.0453,9.0531,66832.0
2016-05-09 12:40:00,11.52,11.54,11.52,11.53,99384.0,9.0531,9.0689,9.0531,9.061,99384.0
2016-05-09 12:50:00,11.53,11.54,11.53,11.54,74448.0,9.061,9.0689,9.061,9.0689,74448.0
2016-05-09 13:00:00,11.54,11.55,11.53,11.55,57176.0,9.0689,9.0767,9.061,9.0767,57176.0
2016-05-09 13:10:00,11.55,11.56,11.55,11.55,84908.0,9.0767,9.0846,9.0767,9.0767,84908.0
2016-05-09 13:20:00,11.55,11.56,11.55,11.55,69112.0,9.0767,9.0846,9.0767,9.0767,69112.0
2016-05-09 13:30:00,11.55,11.56,11.55,11.55,129360.0,9.0767,9.0846,9.0767,9.0767,129360.0
2016-05-09 13:40:00,11.55,11.56,11.55,11.56,59600.0,9.0767,9.0846,9.0767,9.0846,59600.0
2016-05-09 13:50:00,11.56,11.57,11.54,11.54,85284.0,9.0846,9.0924,9.0689,9.0689,85284.0
2016-05-09 14:00:00,11.55,11.55,11.53,11.54,142928.0,9.0767,9.0767,9.061,9.0689,142928.0
2016-05-09 14:10:00,11.54,11.55,11.54,11.54,98172.0,9.0689,9.0767,9.0689,9.0689,98172.0
2016-05-09 14:20:00,11.54,11.56,11.54,11.56,164804.0,9.0689,9.0846,9.0689,9.0846,164804.0
2016-05-09 14:30:00,11.56,11.57,11.56,11.56,79700.0,9.0846,9.0924,9.0846,9.0846,79700.0
2016-05-09 14:40:00,11.56,11.56,11.56,11.56,121776.0,9.0846,9.0846,9.0846,9.0846,121776.0
2016-05-09 14:50:00,11.56,11.59,11.56,11.59,185588.0,9.0846,9.1081,9.0846,9.1081,185588.0
2016-05-09 15:00:00,11.58,11.59,11.57,11.58,161020.0,9.1003,9.1081,9.0924,9.1003,161020.0
2016-05-09 15:10:00,11.58,11.58,11.56,11.57,126744.0,9.1003,9.1003,9.0846,9.0924,126744.0
2016-05-09 15:20:00,11.57,11.57,11.55,11.56,187080.0,9.0924,9.0924,9.0767,9.0846,187080.0
2016-05-09 15:30:00,11.56,11.56,11.54,11.55,310632.0,9.0846,9.0846,9.0689,9.0767,310632.0
2016-05-09 15:40:00,11.55,11.55,11.53,11.54,347640.0,9.0767,9.0767,9.061,9.0689,347640.0
2016-05-09 15:50:00,11.54,11.55,11.53,11.54,551120.0,9.0689,9.0767,9.061,9.0689,551120.0
2016-05-10 09:30:00,11.62,11.62,11.45,11.56,130604.0,9.1317,9.1317,8.9981,9.0846,130604.0
2016-05-10 09:40:00,11.56,11.63,11.56,11.63,72240.0,9.0846,9.1396,9.0846,9.1396,72240.0
2016-05-10 09:50:00,11.63,11.63,11.6,11.6,35944.0,9.1396,9.1396,9.116,9.116,35944.0
2016-05-10 10:00:00,11.61,11.63,11.6,11.6,74592.0,9.1239,9.1396,9.116,9.116,74592.0
2016-05-10 10:10:00,11.61,11.64,11.61,11.63,56972.0,9.1239,9.1474,9.1239,9.1396,56972.0
2016-05-10 10:20:00,11.63,11.63,11.59,11.6,131644.0,9.1396,9.1396,9.1081,9.116,131644.0
2016-05-10 10:30:00,11.6,11.63,11.6,11.63,83868.0,9.116,9.1396,9.116,9.1396,83868.0
2016-05-10 10:40:00,11.63,11.65,11.63,11.65,213872.0,9.1396,9.1553,9.1396,9.1553,213872.0
2016-05-10 10:50:00,11.65,11.66,11.63,11.63,122348.0,9.1553,9.1632,9.1396,9.1396,122348.0
2016-05-10 11:00:00,11.63,11.65,11.63,11.65,166192.0,9.1396,9.1553,9.1396,9.1553,166192.0
2016-05-10 11:10:00,11.65,11.66,11.63,11.64,178660.0,9.1553,9.1632,9.1396,9.1474,178660.0
2016-05-10 11:20:00,11.64,11.64,11.61,11.62,97880.0,9.1474,9.1474,9.1239,9.1317,97880.0
2016-05-10 11:30:00,11.62,11.64,11.62,11.62,112404.0,9.1317,9.1474,9.1317,9.1317,112404.0
2016-05-10 11:40:00,11.62,11.63,11.6,11.62,186956.0,9.1317,9.1396,9.116,9.1317,186956.0
2016-05-10 11:50:00,11.62,11.64,11.61,11.63,67012.0,9.1317,9.1474,9.1239,9.1396,67012.0
2016-05-10 12:00:00,11.63,11.65,11.63,11.64,74192.0,9.1396,9.1553,9.1396,9.1474,74192.0
2016-05-10 12:10:00,11.64,11.66,11.64,11.65,83468.0,9.1474,9.1632,9.1474,9.1553,83468.0
2016-05-10 12:20:00,11.65,11.65,11.63,11.63,228352.0,9.1553,9.1553,9.1396,9.1396,228352.0
2016-05-10 12:30:00,11.63,11.63,11.62,11.63,144124.0,9.1396,9.1396,9.1317,9.1396,144124.0
2016-05-10 12:40:00,11.63,11.64,11.63,11.63,97208.0,9.1396,9.1474,9.1396,9.1396,97208.0
2016-05-10 12:50:00,11.63,11.63,11.62,11.63,58012.0,9.1396,9.1396,9.1317,9.1396,58012.0
2016-05-10 13:00:00,11.63,11.65,11.63,11.65,100736.0,9.1396,9.1553,9.1396,9.1553,100736.0
2016-05-10 13:10:00,11.65,11.65,11.63,11.63,63252.0,9.1553,9.1553,9.1396,9.1396,63252.0
2016-05-10 13:20:00,11.63,11.65,11.63,11.65,55536.0,9.1396,9.1553,9.1396,9.1553,55536.0
2016-05-10 13:30:00,11.65,11.65,11.64,11.65,52872.0,9.1553,9.1553,9.1474,9.1553,52872.0
2016-05-10 13:40:00,11.65,11.66,11.64,11.65,164288.0,9.1553,9.1632,9.1474,9.1553,164288.0
2016-05-10 13:50:00,11.65,11.67,11.65,11.66,62244.0,9.1553,9.171,9.1553,9.1632,62244.0
2016-05-10 14:00:00,11.66,11.67,11.65,11.65,146060.0,9.1632,9.171,9.1553,9.1553,146060.0
2016-05-10 14:10:00,11.65,11.66,11.65,11.66,65712.0,9.1553,9.1632,9.1553,9.1632,65712.0
2016-05-10 14:20:00,11.65,11.66,11.65,11.65,55324.0,9.1553,9.1632,9.1553,9.1553,55324.0
2016-05-10 14:30:00,11.65,11.67,11.65,11.66,177684.0,9.1553,9.171,9.1553,9.1632,177684.0
2016-05-10 14:40:00,11.67,11.67,11.66,11.67,69912.0,9.171,9.171,9.1632,9.171,69912.0
2016-05-10 14:50:00,11.67,11.67,11.66,11.67,734904.0,9.171,9.171,9.1632,9.171,734904.0
2016-05-10 15:00:00,11.67,11.68,11.66,11.68,219988.0,9.171,9.1789,9.1632,9.1789,219988.0
2016-05-10 15:10:00,11.68,11.69,11.68,11.69,240756.0,9.1789,9.1867,9.1789,9.1867,240756.0
2016-05-10 15:20:00,11.69,11.7,11.69,11.7,283744.0,9.1867,9.1946,9.1867,9.1946,283744.0
2016-05-10 15:30:00,11.7,11.7,11.69,11.69,274492.0,9.1946,9.1946,9.1867,9.1867,274492.0
2016-05-10 15:40:00,11.69,11.7,11.68,11.68,303088.0,9.1867,9.1946,9.1789,9.1789,303088.0
2016-05-10 15:50:00,11.68,11.69,11.67,11.67,689476.0,9.1789,9.1867,9.171,9.171,689476.0
2016-05-11 09:30:00,11.64,11.65,11.56,11.64,105216.0,9.1474,9.1553,9.0846,9.1474,105216.0
2016-05-11 09:40:00,11.64,11.64,11.59,11.59,126816.0,9.1474,9.1474,9.1081,9.1081,126816.0
2016-05-11 09:50:00,11.59,11.6,11.56,11.56,142472.0,9.1081,9.116,9.0846,9.0846,142472.0
2016-05-11 10:00:00,11.56,11.58,11.56,11.57,177396.0,9.0846,9.1003,9.0846,9.0924,177396.0
2016-05-11 10:10:00,11.58,11.58,11.56,11.56,119424.0,9.1003,9.1003,9.0846,9.0846,119424.0
2016-05-11 10:20:00,11.56,11.6,11.56,11.59,410696.0,9.0846,9.116,9.0846,9.1081,410696.0
2016-05-11 10:30:00,11.59,11.65,11.59,11.65,161200.0,9.1081,9.1553,9.1081,9.1553,161200.0
2016-05-11 10:40:00,11.65,11.65,11.63,11.65,254308.0,9.1553,9.1553,9.1396,9.1553,254308.0
2016-05-11 10:50:00,11.65,11.67,11.65,11.65,215844.0,9.1553,9.171,9.1553,9.1553,215844.0
2016-05-11 11:00:00,11.65,11.65,11.62,11.63,199372.0,9.1553,9.1553,9.1317,9.1396,199372.0
2016-05-11 11:10:00,11.63,11.67,11.63,11.65,61692.0,9.1396,9.171,9.1396,9.1553,61692.0
2016-05-11 11:20:00,11.65,11.66,11.65,11.65,232676.0,9.1553,9.1632,9.1553,9.1553,232676.0
2016-05-11 11:30:00,11.65,11.65,11.63,11.63,119848.0,9.1553,9.1553,9.1396,9.1396,119848.0
2016-05-11 11:40:00,11.63,11.65,11.63,11.63,106824.0,9.1396,9.1553,9.1396,9.1396,106824.0
2016-05-11 11:50:00,11.63,11.64,11.62,11.63,68276.0,9.1396,9.1474,9.1317,9.1396,68276.0
2016-05-11 12:00:00,11.63,11.64,11.62,11.64,71332.0,9.1396,9.1474,9.1317,9.1474,71332.0
2016-05-11 12:10:00,11.64,11.65,11.64,11.65,171736.0,9.1474,9.1553,9.1474,9.1553,171736.0
2016-05-11 12:20:00,11.65,11.65,11.63,11.65,107600.0,9.1553,9.1553,9.1396,9.1553,107600.0
2016-05-11 12:30:00,11.65,11.65,11.64,11.65,186392.0,9.1553,9.1553,9.1474,9.1553,186392.0
2016-05-11 12:40:00,11.65,11.65,11.64,11.65,45052.0,9.1553,9.1553,9.1474,9.1553,45052.0
2016-05-11 12:50:00,11.65,11.66,11.65,11.65,52224.0,9.1553,9.1632,9.1553,9.1553,52224.0
2016-05-11 13:00:00,11.65,11.66,11.65,11.66,125508.0,9.1553,9.1632,9.1553,9.1632,125508.0
2016-05-11 13:10:00,11.66,11.67,11.65,11.67,232072.0,9.1632,9.171,9.1553,9.171,232072.0
2016-05-11 13:20:00,11.67,11.67,11.66,11.67,92536.0,9.171,9.171,9.1632,9.171,92536.0
2016-05-11 13:30:00,11.67,11.67,11.65,11.65,180908.0,9.171,9.171,9.1553,9.1553,180908.0
2016-05-11 13:40:00,11.65,11.68,11.65,11.68,64564.0,9.1553,9.1789,9.1553,9.1789,64564.0
2016-05-11 13:50:00,11.67,11.68,11.66,11.67,100284.0,9.171,9.1789,9.1632,9.171,100284.0
2016-05-11 14:00:00,11.67,11.67,11.64,11.64,48592.0,9.171,9.171,9.1474,9.1474,48592.0
2016-05-11 14:10:00,11.64,11.65,11.62,11.63,269904.0,9.1474,9.1553,9.1317,9.1396,269904.0
2016-05-11 14:20:00,11.62,11.62,11.61,11.62,120148.0,9.1317,9.1317,9.1239,9.1317,120148.0
2016-05-11 14:30:00,11.62,11.62,11.61,11.62,87080.0,9.1317,9.1317,9.1239,9.1317,87080.0
2016-05-11 14:40:00,11.62,11.62,11.59,11.59,135908.0,9.1317,9.1317,9.1081,9.1081,135908.0
2016-05-11 14:50:00,11.59,11.6,11.59,11.6,123760.0,9.1081,9.116,9.1081,9.116,123760.0
2016-05-11 15:00:00,11.6,11.62,11.6,11.61,116320.0,9.116,9.1317,9.116,9.1239,116320.0
2016-05-11 15:10:00,11.61,11.61,11.6,11.6,89640.0,9.1239,9.1239,9.116,9.116,89640.0
2016-05-11 15:20:00,11.6,11.61,11.59,11.61,173764.0,9.116,9.1239,9.1081,9.1239,173764.0
2016-05-11 15:30:00,11.61,11.62,11.6,11.61,135336.0,9.1239,9.1317,9.116,9.1239,135336.0
2016-05-11 15:40:00,11.61,11.61,11.58,11.59,279132.0,9.1239,9.1239,9.1003,9.1081,279132.0
2016-05-11 15:50:00,11.59,11.59,11.58,11.58,876676.0,9.1081,9.1081,9.1003,9.1003,876676.0
2016-05-12 09:30:00,11.62,11.66,11.55,11.62,168704.0,9.1317,9.1632,9.0767,9.1317,168704.0
2016-05-12 09:40:00,11.62,11.63,11.59,11.61,128072.0,9.1317,9.1396,9.1081,9.1239,128072.0
2016-05-12 09:50:00,11.61,11.63,11.57,11.58,118460.0,9.1239,9.1396,9.0924,9.1003,118460.0
2016-05-12 10:00:00,11.57,11.59,11.52,11.54,168896.0,9.0924,9.1081,9.0531,9.0689,168896.0
2016-05-12 10:10:00,11.54,11.56,11.52,11.52,151904.0,9.0689,9.0846,9.0531,9.0531,151904.0
2016-05-12 10:20:00,11.52,11.55,11.51,11.53,224672.0,9.0531,9.0767,9.0453,9.061,224672.0
2016-05-12 10:30:00,11.53,11.53,11.5,11.52,121572.0,9.061,9.061,9.0374,9.0531,121572.0
2016-05-12 10:40:00,11.52,11.52,11.49,11.49,168596.0,9.0531,9.0531,9.0296,9.0296,168596.0
2016-05-12 10:50:00,11.49,11.51,11.47,11.47,185364.0,9.0296,9.0453,9.0138,9.0138,185364.0
2016-05-12 11:00:00,11.47,11.47,11.42,11.42,289180.0,9.0138,9.0138,8.9745,8.9745,289180.0
2016-05-12 11:10:00,11.43,11.45,11.42,11.45,126692.0,8.9824,8.9981,8.9745,8.9981,126692.0
2016-05-12 11:20:00,11.45,11.46,11.43,11.44,185300.0,8.9981,9.006,8.9824,8.9903,185300.0
2016-05-12 11:30:00,11.44,11.44,11.43,11.44,159320.0,8.9903,8.9903,8.9824,8.9903,159320.0
2016-05-12 11:40:00,11.44,11.44,11.43,11.43,132020.0,8.9903,8.9903,8.9824,8.9824,132020.0
2016-05-12 11:50:00,11.43,11.44,11.4,11.4,69688.0,8.9824,8.9903,8.9588,8.9588,69688.0
2016-05-12 12:00:00,11.41,11.43,11.39,11.43,153568.0,8.9667,8.9824,8.951,8.9824,153568.0
2016-05-12 12:10:00,11.43,11.44,11.42,11.43,122248.0,8.9824,8.9903,8.9745,8.9824,122248.0
2016-05-12 12:20:00,11.43,11.46,11.43,11.45,215152.0,8.9824,9.006,8.9824,8.9981,215152.0
2016-05-12 12:30:00,11.45,11.46,11.42,11.42,151260.0,8.9981,9.006,8.9745,8.9745,151260.0
2016-05-12 12:40:00,11.42,11.46,11.42,11.43,232280.0,8.9745,9.006,8.9745,8.9824,232280.0
2016-05-12 12:50:00,11.43,11.46,11.43,11.46,176188.0,8.9824,9.006,8.9824,9.006,176188.0
2016-05-12 13:00:00,11.47,11.47,11.44,11.45,507484.0,9.0138,9.0138,8.9903,8.9981,507484.0
2016-05-12 13:10:00,11.45,11.47,11.44,11.47,182128.0,8.9981,9.0138,8.9903,9.0138,182128.0
2016-05-12 13:20:00,11.47,11.49,11.46,11.49,167700.0,9.0138,9.0296,9.006,9.0296,167700.0
2016-05-12 13:30:00,11.49,11.49,11.45,11.46,350132.0,9.0296,9.0296,8.9981,9.006,350132.0
2016-05-12 13:40:00,11.46,11.47,11.45,11.45,376964.0,9.006,9.0138,8.9981,8.9981,376964.0
2016-05-12 13:50:00,11.46,11.46,11.45,11.46,309236.0,9.006,9.006,8.9981,9.006,309236.0
2016-05-12 14:00:00,11.46,11.48,11.45,11.47,360240.0,9.006,9.0217,8.9981,9.0138,360240.0
2016-05-12 14:10:00,11.47,11.5,11.46,11.47,806440.0,9.0138,9.0374,9.006,9.0138,806440.0
2016-05-12 14:20:00,11.46,11.48,11.46,11.47,358328.0,9.006,9.0217,9.006,9.0138,358328.0
2016-05-12 14:30:00,11.47,11.47,11.45,11.46,339608.0,9.0138,9.0138,8.9981,9.006,339608.0
2016-05-12 14:40:00,11.46,11.49,11.45,11.46,386896.0,9.006,9.0296,8.9981,9.006,386896.0
2016-05-12 14:50:00,11.46,11.47,11.46,11.46,259628.0,9.006,9.0138,9.006,9.006,259628.0
2016-05-12 15:00:00,11.46,11.46,11.45,11.46,324868.0,9.006,9.006,8.9981,9.006,324868.0
2016-05-12 15:10:00,11.46,11.47,11.45,11.46,291448.0,9.006,9.0138,8.9981,9.006,291448.0
2016-05-12 15:20:00,11.46,11.46,11.44,11.45,597312.0,9.006,9.006,8.9903,8.9981,597312.0
2016-05-12 15:30:00,11.45,11.45,11.43,11.43,467988.0,8.9981,8.9981,8.9824,8.9824,467988.0
2016-05-12 15:40:00,11.43,11.43,11.41,11.42,598008.0,8.9824,8.9824,8.9667,8.9745,598008.0
2016-05-12 15:50:00,11.42,11.42,11.39,11.41,1287932.0,8.9745,8.9745,8.951,8.9667,1287932.0
2016-05-13 09:30:00,11.41,11.52,11.35,11.4,226704.0,8.9667,9.0531,8.9195,8.9588,226704.0
2016-05-13 09:40:00,11.4,11.46,11.38,11.43,284608.0,8.9588,9.006,8.9431,8.9824,284608.0
2016-05-13 09:50:00,11.42,11.42,11.36,11.37,129144.0,8.9745,8.9745,8.9274,8.9353,129144.0
2016-05-13 10:00:00,11.37,11.4,11.33,11.34,167520.0,8.9353,8.9588,8.9038,8.9117,167520.0
2016-05-13 10:10:00,11.34,11.42,11.34,11.42,398448.0,8.9117,8.9745,8.9117,8.9745,398448.0
2016-05-13 10:20:00,11.41,11.42,11.38,11.39,267628.0,8.9667,8.9745,8.9431,8.951,267628.0
2016-05-13 10:30:00,11.39,11.4,11.38,11.39,137260.0,8.951,8.9588,8.9431,8.951,137260.0
2016-05-13 10:40:00,11.39,11.4,11.38,11.4,339420.0,8.951,8.9588,8.9431,8.9588,339420.0
2016-05-13 10:50:00,11.39,11.42,11.39,11.4,521416.0,8.951,8.9745,8.951,8.9588,521416.0
2016-05-13 11:00:00,11.4,11.44,11.4,11.41,388808.0,8.9588,8.9903,8.9588,8.9667,388808.0
2016-05-13 11:10:00,11.41,11.42,11.4,11.4,155948.0,8.9667,8.9745,8.9588,8.9588,155948.0
2016-05-13 11:20:00,11.4,11.44,11.4,11.43,204656.0,8.9588,8.9903,8.9588,8.9824,204656.0
2016-05-13 11:30:00,11.43,11.44,11.41,11.41,130736.0,8.9824,8.9903,8.9667,8.9667,130736.0
2016-05-13 11:40:00,11.41,11.42,11.4,11.4,78212.0,8.9667,8.9745,8.9588,8.9588,78212.0
2016-05-13 11:50:00,11.4,11.4,11.39,11.4,52536.0,8.9588,8.9588,8.951,8.9588,52536.0
2016-05-13 12:00:00,11.4,11.4,11.39,11.39,46224.0,8.9588,8.9588,8.951,8.951,46224.0
2016-05-13 12:10:00,11.39,11.4,11.38,11.4,47600.0,8.951,8.9588,8.9431,8.9588,47600.0
2016-05-13 12:20:00,11.4,11.44,11.4,11.44,45992.0,8.9588,8.9903,8.9588,8.9903,45992.0
2016-05-13 12:30:00,11.44,11.44,11.4,11.4,89988.0,8.9903,8.9903,8.9588,8.9588,89988.0
2016-05-13 12:40:00,11.4,11.4,11.38,11.4,52480.0,8.9588,8.9588,8.9431,8.9588,52480.0
2016-05-13 12:50:00,11.4,11.42,11.4,11.4,173784.0,8.9588,8.9745,8.9588,8.9588,173784.0
2016-05-13 13:00:00,11.4,11.41,11.4,11.4,62604.0,8.9588,8.9667,8.9588,8.9588,62604.0
2016-05-13 13:10:00,11.4,11.41,11.4,11.4,99044.0,8.9588,8.9667,8.9588,8.9588,99044.0
2016-05-13 13:20:00,11.4,11.4,11.38,11.39,70332.0,8.9588,8.9588,8.9431,8.951,70332.0
2016-05-13 13:30:00,11.38,11.4,11.38,11.38,101072.0,8.9431,8.9588,8.9431,8.9431,101072.0
2016-05-13 13:40:00,11.38,11.4,11.38,11.38,73688.0,8.9431,8.9588,8.9431,8.9431,73688.0
2016-05-13 13:50:00,11.38,11.38,11.36,11.37,78748.0,8.9431,8.9431,8.9274,8.9353,78748.0
2016-05-13 14:00:00,11.37,11.38,11.36,11.38,91924.0,8.9353,8.9431,8.9274,8.9431,91924.0
2016-05-13 14:10:00,11.38,11.38,11.37,11.37,63504.0,8.9431,8.9431,8.9353,8.9353,63504.0
2016-05-13 14:20:00,11.37,11.37,11.34,11.35,93580.0,8.9353,8.9353,8.9117,8.9195,93580.0
2016-05-13 14:30:00,11.35,11.35,11.33,11.33,77816.0,8.9195,8.9195,8.9038,8.9038,77816.0
2016-05-13 14:40:00,11.33,11.33,11.31,11.33,127556.0,8.9038,8.9038,8.8881,8.9038,127556.0
2016-05-13 14:50:00,11.33,11.36,11.32,11.35,279296.0,8.9038,8.9274,8.896,8.9195,279296.0
2016-05-13 15:00:00,11.35,11.35,11.33,11.33,147848.0,8.9195,8.9195,8.9038,8.9038,147848.0
2016-05-13 15:10:00,11.33,11.36,11.33,11.36,145584.0,8.9038,8.9274,8.9038,8.9274,145584.0
2016-05-13 15:20:00,11.36,11.37,11.35,11.35,151348.0,8.9274,8.9353,8.9195,8.9195,151348.0
2016-05-13 15:30:00,11.36,11.37,11.35,11.37,207360.0,8.9274,8.9353,8.9195,8.9353,207360.0
2016-05-13 15:40:00,11.37,11.38,11.37,11.37,292180.0,8.9353,8.9431,8.9353,8.9353,292180.0
2016-05-13 15:50:00,11.37,11.38,11.36,11.37,708180.0,8.9353,8.9431,8.9274,8.9353,708180.0
2016-05-16 09:30:00,11.4,11.53,11.37,11.39,253120.0,8.9588,9.061,8.9353,8.951,253120.0
2016-05-16 09:40:00,11.4,11.43,11.36,11.36,291820.0,8.9588,8.9824,8.9274,8.9274,291820.0
2016-05-16 09:50:00,11.38,11.42,11.37,11.37,123172.0,8.9431,8.9745,8.9353,8.9353,123172.0
2016-05-16 10:00:00,11.38,11.4,11.37,11.38,159332.0,8.9431,8.9588,8.9353,8.9431,159332.0
2016-05-16 10:10:00,11.39,11.41,11.38,11.38,148828.0,8.951,8.9667,8.9431,8.9431,148828.0
2016-05-16 10:20:00,11.38,11.38,11.36,11.37,101528.0,8.9431,8.9431,8.9274,8.9353,101528.0
2016-05-16 10:30:00,11.37,11.39,11.37,11.38,239676.0,8.9353,8.951,8.9353,8.9431,239676.0
2016-05-16 10:40:00,11.38,11.42,11.37,11.41,416256.0,8.9431,8.9745,8.9353,8.9667,416256.0
2016-05-16 10:50:00,11.41,11.41,11.39,11.4,225048.0,8.9667,8.9667,8.951,8.9588,225048.0
2016-05-16 11:00:00,11.4,11.42,11.4,11.4,217780.0,8.9588,8.9745,8.9588,8.9588,217780.0
2016-05-16 11:10:00,11.4,11.41,11.39,11.4,622252.0,8.9588,8.9667,8.951,8.9588,622252.0
2016-05-16 11:20:00,11.4,11.41,11.4,11.4,177088.0,8.9588,8.9667,8.9588,8.9588,177088.0
2016-05-16 11:30:00,11.4,11.42,11.4,11.41,155860.0,8.9588,8.9745,8.9588,8.9667,155860.0
2016-05-16 11:40:00,11.41,11.43,11.4,11.41,212492.0,8.9667,8.9824,8.9588,8.9667,212492.0
2016-05-16 11:50:00,11.41,11.42,11.4,11.41,169056.0,8.9667,8.9745,8.9588,8.9667,169056.0
2016-05-16 12:00:00,11.41,11.42,11.4,11.41,166796.0,8.9667,8.9745,8.9588,8.9667,166796.0
2016-05-16 12:10:00,11.41,11.41,11.39,11.4,133540.0,8.9667,8.9667,8.951,8.9588,133540.0
2016-05-16 12:20:00,11.4,11.4,11.38,11.38,75776.0,8.9588,8.9588,8.9431,8.9431,75776.0
2016-05-16 12:30:00,11.39,11.4,11.38,11.39,114672.0,8.951,8.9588,8.9431,8.951,114672.0
2016-05-16 12:40:00,11.39,11.41,11.39,11.4,98124.0,8.951,8.9667,8.951,8.9588,98124.0
2016-05-16 12:50:00,11.4,11.43,11.4,11.43,120772.0,8.9588,8.9824,8.9588,8.9824,120772.0
2016-05-16 13:00:00,11.43,11.45,11.43,11.45,101912.0,8.9824,8.9981,8.9824,8.9981,101912.0
2016-05-16 13:10:00,11.45,11.46,11.45,11.45,486812.0,8.9981,9.006,8.9981,8.9981,486812.0
2016-05-16 13:20:00,11.45,11.47,11.45,11.47,180216.0,8.9981,9.0138,8.9981,9.0138,180216.0
2016-05-16 13:30:00,11.46,11.47,11.46,11.46,145020.0,9.006,9.0138,9.006,9.006,145020.0
2016-05-16 13:40:00,11.46,11.47,11.46,11.47,91304.0,9.006,9.0138,9.006,9.0138,91304.0
2016-05-16 13:50:00,11.47,11.47,11.46,11.47,123036.0,9.0138,9.0138,9.006,9.0138,123036.0
2016-05-16 14:00:00,11.47,11.49,11.46,11.49,104000.0,9.0138,9.0296,9.006,9.0296,104000.0
2016-05-16 14:10:00,11.49,11.49,11.47,11.48,152040.0,9.0296,9.0296,9.0138,9.0217,152040.0
2016-05-16 14:20:00,11.48,11.49,11.47,11.48,171644.0,9.0217,9.0296,9.0138,9.0217,171644.0
2016-05-16 14:30:00,11.47,11.47,11.45,11.45,245752.0,9.0138,9.0138,8.9981,8.9981,245752.0
2016-05-16 14:40:00,11.46,11.46,11.45,11.45,94000.0,9.006,9.006,8.9981,8.9981,94000.0
2016-05-16 14:50:00,11.45,11.46,11.45,11.46,72148.0,8.9981,9.006,8.9981,9.006,72148.0
2016-05-16 15:00:00,11.45,11.47,11.45,11.46,195024.0,8.9981,9.0138,8.9981,9.006,195024.0
2016-05-16 15:10:00,11.46,11.46,11.44,11.44,141976.0,9.006,9.006,8.9903,8.9903,141976.0
2016-05-16 15:20:00,11.44,11.44,11.42,11.44,157128.0,8.9903,8.9903,8.9745,8.9903,157128.0
2016-05-16 15:30:00,11.44,11.45,11.42,11.44,152008.0,8.9903,8.9981,8.9745,8.9903,152008.0
2016-05-16 15:40:00,11.44,11.45,11.43,11.44,164024.0,8.9903,8.9981,8.9824,8.9903,164024.0
2016-05-16 15:50:00,11.44,11.44,11.43,11.43,673800.0,8.9903,8.9903,8.9824,8.9824,673800.0
2016-05-17 09:30:00,11.43,11.49,11.42,11.45,170344.0,8.9824,9.0296,8.9745,8.9981,170344.0
2016-05-17 09:40:00,11.44,11.47,11.42,11.45,129492.0,8.9903,9.0138,8.9745,8.9981,129492.0
2016-05-17 09:50:00,11.44,11.51,11.42,11.49,175284.0,8.9903,9.0453,8.9745,9.0296,175284.0
2016-05-17 10:00:00,11.49,11.49,11.43,11.43,399248.0,9.0296,9.0296,8.9824,8.9824,399248.0
2016-05-17 10:10:00,11.43,11.47,11.42,11.47,132428.0,8.9824,9.0138,8.9745,9.0138,132428.0
2016-05-17 10:20:00,11.47,11.47,11.44,11.44,61932.0,9.0138,9.0138,8.9903,8.9903,61932.0
2016-05-17 10:30:00,11.44,11.44,11.42,11.44,113504.0,8.9903,8.9903,8.9745,8.9903,113504.0
2016-05-17 10:40:00,11.44,11.48,11.44,11.46,168972.0,8.9903,9.0217,8.9903,9.006,168972.0
2016-05-17 10:50:00,11.46,11.49,11.46,11.49,70908.0,9.006,9.0296,9.006,9.0296,70908.0
2016-05-17 11:00:00,11.49,11.49,11.47,11.47,69600.0,9.0296,9.0296,9.0138,9.0138,69600.0
2016-05-17 11:10:00,11.47,11.49,11.47,11.47,241092.0,9.0138,9.0296,9.0138,9.0138,241092.0
2016-05-17 11:20:00,11.47,11.48,11.45,11.46,59668.0,9.0138,9.0217,8.9981,9.006,59668.0
2016-05-17 11:30:00,11.46,11.46,11.45,11.45,41948.0,9.006,9.006,8.9981,8.9981,41948.0
2016-05-17 11:40:00,11.45,11.46,11.45,11.46,44892.0,8.9981,9.006,8.9981,9.006,44892.0
2016-05-17 11:50:00,11.46,11.48,11.46,11.48,107876.0,9.006,9.0217,9.006,9.0217,107876.0
2016-05-17 12:00:00,11.48,11.48,11.47,11.47,139216.0,9.0217,9.0217,9.0138,9.0138,139216.0
2016-05-17 12:10:00,11.47,11.47,11.44,11.44,157340.0,9.0138,9.0138,8.9903,8.9903,157340.0
2016-05-17 12:20:00,11.44,11.44,11.42,11.42,187580.0,8.9903,8.9903,8.9745,8.9745,187580.0
2016-05-17 12:30:00,11.42,11.43,11.41,11.43,78220.0,8.9745,8.9824,8.9667,8.9824,78220.0
2016-05-17 12:40:00,11.43,11.43,11.42,11.43,64848.0,8.9824,8.9824,8.9745,8.9824,64848.0
2016-05-17 12:50:00,11.43,11.43,11.4,11.42,69556.0,8.9824,8.9824,8.9588,8.9745,69556.0
2016-05-17 13:00:00,11.42,11.42,11.4,11.41,67716.0,8.9745,8.9745,8.9588,8.9667,67716.0
2016-05-17 13:10:00,11.41,11.43,11.4,11.43,109812.0,8.9667,8.9824,8.9588,8.9824,109812.0
2016-05-17 13:20:00,11.43,11.44,11.42,11.43,69640.0,8.9824,8.9903,8.9745,8.9824,69640.0
2016-05-17 13:30:00,11.43,11.43,11.42,11.43,67276.0,8.9824,8.9824,8.9745,8.9824,67276.0
2016-05-17 13:40:00,11.42,11.43,11.41,11.42,95544.0,8.9745,8.9824,8.9667,8.9745,95544.0
2016-05-17 13:50:00,11.42,11.42,11.38,11.38,191784.0,8.9745,8.9745,8.9431,8.9431,191784.0
2016-05-17 14:00:00,11.38,11.38,11.37,11.37,215680.0,8.9431,8.9431,8.9353,8.9353,215680.0
2016-05-17 14:10:00,11.37,11.37,11.34,11.34,119932.0,8.9353,8.9353,8.9117,8.9117,119932.0
2016-05-17 14:20:00,11.34,11.35,11.32,11.35,152216.0,8.9117,8.9195,8.896,8.9195,152216.0
2016-05-17 14:30:00,11.35,11.35,11.32,11.33,195324.0,8.9195,8.9195,8.896,8.9038,195324.0
2016-05-17 14:40:00,11.34,11.34,11.31,11.33,211540.0,8.9117,8.9117,8.8881,8.9038,211540.0
2016-05-17 14:50:00,11.33,11.34,11.31,11.34,98372.0,8.9038,8.9117,8.8881,8.9117,98372.0
2016-05-17 15:00:00,11.34,11.36,11.33,11.35,146228.0,8.9117,8.9274,8.9038,8.9195,146228.0
2016-05-17 15:10:00,11.35,11.35,11.33,11.33,187532.0,8.9195,8.9195,8.9038,8.9038,187532.0
2016-05-17 15:20:00,11.33,11.33,11.3,11.32,131140.0,8.9038,8.9038,8.8802,8.896,131140.0
2016-05-17 15:30:00,11.32,11.35,11.31,11.34,163296.0,8.896,8.9195,8.8881,8.9117,163296.0
2016-05-17 15:40:00,11.34,11.35,11.33,11.33,214364.0,8.9117,8.9195,8.9038,8.9038,214364.0
2016-05-17 15:50:00,11.33,11.34,11.3,11.3,1398420.0,8.9038,8.9117,8.8802,8.8802,1398420.0
2016-05-18 09:30:00,11.29,11.35,11.28,11.31,888636.0,8.8724,8.9195,8.8645,8.8881,888636.0
2016-05-18 09:40:00,11.32,11.35,11.31,11.32,654400.0,8.896,8.9195,8.8881,8.896,654400.0
2016-05-18 09:50:00,11.32,11.34,11.31,11.34,83080.0,8.896,8.9117,8.8881,8.9117,83080.0
2016-05-18 10:00:00,11.35,11.36,11.34,11.35,412644.0,8.9195,8.9274,8.9117,8.9195,412644.0
2016-05-18 10:10:00,11.35,11.41,11.35,11.4,524688.0,8.9195,8.9667,8.9195,8.9588,524688.0
2016-05-18 10:20:00,11.4,11.45,11.4,11.44,365460.0,8.9588,8.9981,8.9588,8.9903,365460.0
2016-05-18 10:30:00,11.43,11.45,11.42,11.44,226548.0,8.9824,8.9981,8.9745,8.9903,226548.0
2016-05-18 10:40:00,11.44,11.46,11.44,11.44,109012.0,8.9903,9.006,8.9903,8.9903,109012.0
2016-05-18 10:50:00,11.44,11.44,11.4,11.41,149628.0,8.9903,8.9903,8.9588,8.9667,149628.0
2016-05-18 11:00:00,11.41,11.43,11.41,11.41,73476.0,8.9667,8.9824,8.9667,8.9667,73476.0
2016-05-18 11:10:00,11.41,11.42,11.37,11.39,414676.0,8.9667,8.9745,8.9353,8.951,414676.0
2016-05-18 11:20:00,11.39,11.43,11.38,11.43,217136.0,8.951,8.9824,8.9431,8.9824,217136.0
2016-05-18 11:30:00,11.43,11.44,11.42,11.44,176632.0,8.9824,8.9903,8.9745,8.9903,176632.0
2016-05-18 11:40:00,11.44,11.44,11.42,11.43,73844.0,8.9903,8.9903,8.9745,8.9824,73844.0
2016-05-18 11:50:00,11.43,11.44,11.4,11.4,119292.0,8.9824,8.9903,8.9588,8.9588,119292.0
2016-05-18 12:00:00,11.4,11.4,11.39,11.4,73116.0,8.9588,8.9588,8.951,8.9588,73116.0
2016-05-18 12:10:00,11.4,11.4,11.39,11.4,68840.0,8.9588,8.9588,8.951,8.9588,68840.0
2016-05-18 12:20:00,11.4,11.41,11.4,11.4,106224.0,8.9588,8.9667,8.9588,8.9588,106224.0
2016-05-18 12:30:00,11.4,11.42,11.4,11.4,74308.0,8.9588,8.9745,8.9588,8.9588,74308.0
2016-05-18 12:40:00,11.4,11.41,11.4,11.41,48644.0,8.9588,8.9667,8.9588,8.9667,48644.0
2016-05-18 12:50:00,11.41,11.42,11.4,11.42,295868.0,8.9667,8.9745,8.9588,8.9745,295868.0
2016-05-18 13:00:00,11.42,11.44,11.41,11.42,148772.0,8.9745,8.9903,8.9667,8.9745,148772.0
2016-05-18 13:10:00,11.42,11.43,11.42,11.42,89036.0,8.9745,8.9824,8.9745,8.9745,89036.0
2016-05-18 13:20:00,11.43,11.45,11.42,11.44,169324.0,8.9824,8.9981,8.9745,8.9903,169324.0
2016-05-18 13:30:00,11.44,11.45,11.44,11.44,57516.0,8.9903,8.9981,8.9903,8.9903,57516.0
2016-05-18 13:40:00,11.44,11.45,11.43,11.44,75632.0,8.9903,8.9981,8.9824,8.9903,75632.0
2016-05-18 13:50:00,11.44,11.44,11.43,11.43,75036.0,8.9903,8.9903,8.9824,8.9824,75036.0
2016-05-18 14:00:00,11.43,11.43,11.31,11.36,171312.0,8.9824,8.9824,8.8881,8.9274,171312.0
2016-05-18 14:10:00,11.36,11.36,11.3,11.33,165124.0,8.9274,8.9274,8.8802,8.9038,165124.0
2016-05-18 14:20:00,11.33,11.34,11.28,11.29,130056.0,8.9038,8.9117,8.8645,8.8724,130056.0
2016-05-18 14:30:00,11.29,11.31,11.26,11.29,210632.0,8.8724,8.8881,8.8488,8.8724,210632.0
2016-05-18 14:40:00,11.3,11.32,11.29,11.31,92288.0,8.8802,8.896,8.8724,8.8881,92288.0
2016-05-18 14:50:00,11.31,11.34,11.31,11.33,124644.0,8.8881,8.9117,8.8881,8.9038,124644.0
2016-05-18 15:00:00,11.33,11.36,11.33,11.34,114436.0,8.9038,8.9274,8.9038,8.9117,114436.0
2016-05-18 15:10:00,11.34,11.34,11.31,11.33,123000.0,8.9117,8.9117,8.8881,8.9038,123000.0
2016-05-18 15:20:00,11.34,11.34,11.29,11.31,133444.0,8.9117,8.9117,8.8724,8.8881,133444.0
2016-05-18 15:30:00,11.31,11.34,11.31,11.31,132824.0,8.8881,8.9117,8.8881,8.8881,132824.0
2016-05-18 15:40:00,11.31,11.34,11.31,11.33,199676.0,8.8881,8.9117,8.8881,8.9038,199676.0
2016-05-18 15:50:00,11.33,11.36,11.33,11.35,1298828.0,8.9038,8.9274,8.9038,8.9195,1298828.0
2016-05-19 09:30:00,11.25,11.28,11.18,11.27,297040.0,8.841,8.8645,8.7859,8.8567,297040.0
2016-05-19 09:40:00,11.28,11.31,11.26,11.29,87124.0,8.8645,8.8881,8.8488,8.8724,87124.0
2016-05-19 09:50:00,11.29,11.29,11.19,11.19,129308.0,8.8724,8.8724,8.7938,8.7938,129308.0
2016-05-19 10:00:00,11.18,11.21,11.17,11.19,118532.0,8.7859,8.8095,8.7781,8.7938,118532.0
2016-05-19 10:10:00,11.19,11.19,11.15,11.17,109208.0,8.7938,8.7938,8.7624,8.7781,109208.0
2016-05-19 10:20:00,11.16,11.22,11.14,11.2,232628.0,8.7702,8.8174,8.7545,8.8017,232628.0
2016-05-19 10:30:00,11.2,11.22,11.16,11.17,170684.0,8.8017,8.8174,8.7702,8.7781,170684.0
2016-05-19 10:40:00,11.17,11.2,11.16,11.18,254476.0,8.7781,8.8017,8.7702,8.7859,254476.0
2016-05-19 10:50:00,11.18,11.18,11.13,11.14,57584.0,8.7859,8.7859,8.7466,8.7545,57584.0
2016-05-19 11:00:00,11.15,11.16,11.13,11.14,98860.0,8.7624,8.7702,8.7466,8.7545,98860.0
2016-05-19 11:10:00,11.14,11.16,11.13,11.15,111364.0,8.7545,8.7702,8.7466,8.7624,111364.0
2016-05-19 11:20:00,11.15,11.16,11.14,11.15,97056.0,8.7624,8.7702,8.7545,8.7624,97056.0
2016-05-19 11:30:00,11.15,11.15,11.11,11.12,175000.0,8.7624,8.7624,8.7309,8.7388,175000.0
2016-05-19 11:40:00,11.12,11.15,11.12,11.13,240596.0,8.7388,8.7624,8.7388,8.7466,240596.0
2016-05-19 11:50:00,11.13,11.17,11.12,11.17,297780.0,8.7466,8.7781,8.7388,8.7781,297780.0
2016-05-19 12:00:00,11.17,11.18,11.16,11.16,189636.0,8.7781,8.7859,8.7702,8.7702,189636.0
2016-05-19 12:10:00,11.16,11.17,11.15,11.17,112352.0,8.7702,8.7781,8.7624,8.7781,112352.0
2016-05-19 12:20:00,11.17,11.18,11.16,11.16,125372.0,8.7781,8.7859,8.7702,8.7702,125372.0
2016-05-19 12:30:00,11.16,11.17,11.15,11.16,320340.0,8.7702,8.7781,8.7624,8.7702,320340.0
2016-05-19 12:40:00,11.16,11.16,11.15,11.15,139904.0,8.7702,8.7702,8.7624,8.7624,139904.0
2016-05-19 12:50:00,11.15,11.15,11.12,11.12,108776.0,8.7624,8.7624,8.7388,8.7388,108776.0
2016-05-19 13:00:00,11.12,11.14,11.12,11.14,99196.0,8.7388,8.7545,8.7388,8.7545,99196.0
2016-05-19 13:10:00,11.14,11.15,11.13,11.13,127696.0,8.7545,8.7624,8.7466,8.7466,127696.0
2016-05-19 13:20:00,11.14,11.14,11.12,11.12,70388.0,8.7545,8.7545,8.7388,8.7388,70388.0
2016-05-19 13:30:00,11.12,11.16,11.12,11.15,107072.0,8.7388,8.7702,8.7388,8.7624,107072.0
2016-05-19 13:40:00,11.14,11.15,11.13,11.14,94276.0,8.7545,8.7624,8.7466,8.7545,94276.0
2016-05-19 13:50:00,11.14,11.15,11.13,11.15,105728.0,8.7545,8.7624,8.7466,8.7624,105728.0
2016-05-19 14:00:00,11.15,11.15,11.14,11.15,118180.0,8.7624,8.7624,8.7545,8.7624,118180.0
2016-05-19 14:10:00,11.15,11.16,11.15,11.15,141432.0,8.7624,8.7702,8.7624,8.7624,141432.0
2016-05-19 14:20:00,11.16,11.16,11.14,11.16,185812.0,8.7702,8.7702,8.7545,8.7702,185812.0
2016-05-19 14:30:00,11.16,11.16,11.13,11.13,150328.0,8.7702,8.7702,8.7466,8.7466,150328.0
2016-05-19 14:40:00,11.14,11.14,11.13,11.13,92816.0,8.7545,8.7545,8.7466,8.7466,92816.0
2016-05-19 14:50:00,11.13,11.15,11.13,11.15,124488.0,8.7466,8.7624,8.7466,8.7624,124488.0
2016-05-19 15:00:00,11.15,11.15,11.13,11.15,240616.0,8.7624,8.7624,8.7466,8.7624,240616.0
2016-05-19 15:10:00,11.15,11.15,11.14,11.15,401496.0,8.7624,8.7624,8.7545,8.7624,401496.0
2016-05-19 15:20:00,11.15,11.17,11.14,11.14,294152.0,8.7624,8.7781,8.7545,8.7545,294152.0
2016-05-19 15:30:00,11.14,11.15,11.13,11.15,490288.0,8.7545,8.7624,8.7466,8.7624,490288.0
2016-05-19 15:40:00,11.15,11.16,11.14,11.15,457208.0,8.7624,8.7702,8.7545,8.7624,457208.0
2016-05-19 15:50:00,11.15,11.15,11.12,11.13,1088868.0,8.7624,8.7624,8.7388,8.7466,1088868.0
2016-05-20 09:30:00,11.18,11.18,11.03,11.14,745448.0,8.7859,8.7859,8.6681,8.7545,745448.0
2016-05-20 09:40:00,11.13,11.17,11.12,11.17,231392.0,8.7466,8.7781,8.7388,8.7781,231392.0
2016-05-20 09:50:00,11.17,11.18,11.15,11.18,381524.0,8.7781,8.7859,8.7624,8.7859,381524.0
2016-05-20 10:00:00,11.18,11.2,11.17,11.18,395440.0,8.7859,8.8017,8.7781,8.7859,395440.0
2016-05-20 10:10:00,11.18,11.18,11.16,11.16,509488.0,8.7859,8.7859,8.7702,8.7702,509488.0
2016-05-20 10:20:00,11.16,11.18,11.15,11.16,237140.0,8.7702,8.7859,8.7624,8.7702,237140.0
2016-05-20 10:30:00,11.15,11.17,11.15,11.15,175896.0,8.7624,8.7781,8.7624,8.7624,175896.0
2016-05-20 10:40:00,11.15,11.22,11.15,11.2,169864.0,8.7624,8.8174,8.7624,8.8017,169864.0
2016-05-20 10:50:00,11.21,11.23,11.21,11.23,191740.0,8.8095,8.8252,8.8095,8.8252,191740.0
2016-05-20 11:00:00,11.22,11.25,11.22,11.24,143164.0,8.8174,8.841,8.8174,8.8331,143164.0
2016-05-20 11:10:00,11.24,11.26,11.24,11.26,145492.0,8.8331,8.8488,8.8331,8.8488,145492.0
2016-05-20 11:20:00,11.26,11.28,11.26,11.27,112520.0,8.8488,8.8645,8.8488,8.8567,112520.0
2016-05-20 11:30:00,11.27,11.28,11.26,11.27,125208.0,8.8567,8.8645,8.8488,8.8567,125208.0
2016-05-20 11:40:00,11.27,11.28,11.26,11.26,117352.0,8.8567,8.8645,8.8488,8.8488,117352.0
2016-05-20 11:50:00,11.26,11.27,11.25,11.25,116024.0,8.8488,8.8567,8.841,8.841,116024.0
2016-05-20 12:00:00,11.25,11.25,11.24,11.24,68820.0,8.841,8.841,8.8331,8.8331,68820.0
2016-05-20 12:10:00,11.24,11.26,11.24,11.25,135084.0,8.8331,8.8488,8.8331,8.841,135084.0
2016-05-20 12:20:00,11.26,11.26,11.24,11.24,124704.0,8.8488,8.8488,8.8331,8.8331,124704.0
2016-05-20 12:30:00,11.24,11.24,11.23,11.24,99788.0,8.8331,8.8331,8.8252,8.8331,99788.0
2016-05-20 12:40:00,11.24,11.24,11.23,11.23,121328.0,8.8331,8.8331,8.8252,8.8252,121328.0
2016-05-20 12:50:00,11.24,11.24,11.23,11.24,180124.0,8.8331,8.8331,8.8252,8.8331,180124.0
2016-05-20 13:00:00,11.23,11.24,11.21,11.22,122284.0,8.8252,8.8331,8.8095,8.8174,122284.0
2016-05-20 13:10:00,11.22,11.24,11.22,11.23,68788.0,8.8174,8.8331,8.8174,8.8252,68788.0
2016-05-20 13:20:00,11.23,11.24,11.22,11.23,86868.0,8.8252,8.8331,8.8174,8.8252,86868.0
2016-05-20 13:30:00,11.23,11.23,11.21,11.21,88656.0,8.8252,8.8252,8.8095,8.8095,88656.0
2016-05-20 13:40:00,11.21,11.23,11.21,11.22,139056.0,8.8095,8.8252,8.8095,8.8174,139056.0
2016-05-20 13:50:00,11.22,11.24,11.22,11.24,79280.0,8.8174,8.8331,8.8174,8.8331,79280.0
2016-05-20 14:00:00,11.24,11.24,11.23,11.24,135116.0,8.8331,8.8331,8.8252,8.8331,135116.0
2016-05-20 14:10:00,11.24,11.25,11.24,11.25,91516.0,8.8331,8.841,8.8331,8.841,91516.0
2016-05-20 14:20:00,11.25,11.27,11.25,11.27,130888.0,8.841,8.8567,8.841,8.8567,130888.0
2016-05-20 14:30:00,11.27,11.28,11.27,11.27,134752.0,8.8567,8.8645,8.8567,8.8567,134752.0
2016-05-20 14:40:00,11.27,11.27,11.27,11.27,107116.0,8.8567,8.8567,8.8567,8.8567,107116.0
2016-05-20 14:50:00,11.27,11.28,11.26,11.27,110668.0,8.8567,8.8645,8.8488,8.8567,110668.0
2016-05-20 15:00:00,11.27,11.27,11.22,11.24,129448.0,8.8567,8.8567,8.8174,8.8331,129448.0
2016-05-20 15:10:00,11.24,11.25,11.23,11.24,111560.0,8.8331,8.841,8.8252,8.8331,111560.0
2016-05-20 15:20:00,11.24,11.24,11.22,11.23,132976.0,8.8331,8.8331,8.8174,8.8252,132976.0
2016-05-20 15:30:00,11.23,11.24,11.23,11.24,190092.0,8.8252,8.8331,8.8252,8.8331,190092.0
2016-05-20 15:40:00,11.24,11.25,11.24,11.24,261688.0,8.8331,8.841,8.8331,8.8331,261688.0
2016-05-20 15:50:00,11.24,11.25,11.21,11.22,1656020.0,8.8331,8.841,8.8095,8.8174,1656020.0
2016-05-23 09:30:00,11.22,11.25,11.18,11.22,116628.0,8.8174,8.841,8.7859,8.8174,116628.0
2016-05-23 09:40:00,11.23,11.23,11.18,11.22,52372.0,8.8252,8.8252,8.7859,8.8174,52372.0
2016-05-23 09:50:00,11.22,11.23,11.19,11.2,73532.0,8.8174,8.8252,8.7938,8.8017,73532.0
2016-05-23 10:00:00,11.21,11.25,11.21,11.23,82100.0,8.8095,8.841,8.8095,8.8252,82100.0
2016-05-23 10:10:00,11.23,11.26,11.21,11.26,100656.0,8.8252,8.8488,8.8095,8.8488,100656.0
2016-05-23 10:20:00,11.27,11.28,11.25,11.26,88156.0,8.8567,8.8645,8.841,8.8488,88156.0
2016-05-23 10:30:00,11.26,11.27,11.24,11.25,128272.0,8.8488,8.8567,8.8331,8.841,128272.0
2016-05-23 10:40:00,11.25,11.26,11.24,11.25,115280.0,8.841,8.8488,8.8331,8.841,115280.0
2016-05-23 10:50:00,11.25,11.26,11.24,11.26,114740.0,8.841,8.8488,8.8331,8.8488,114740.0
2016-05-23 11:00:00,11.26,11.28,11.26,11.26,164732.0,8.8488,8.8645,8.8488,8.8488,164732.0
2016-05-23 11:10:00,11.26,11.26,11.23,11.24,83844.0,8.8488,8.8488,8.8252,8.8331,83844.0
2016-05-23 11:20:00,11.24,11.24,11.23,11.24,70564.0,8.8331,8.8331,8.8252,8.8331,70564.0
2016-05-23 11:30:00,11.24,11.24,11.22,11.22,64092.0,8.8331,8.8331,8.8174,8.8174,64092.0
2016-05-23 11:40:00,11.22,11.23,11.21,11.22,110232.0,8.8174,8.8252,8.8095,8.8174,110232.0
2016-05-23 11:50:00,11.22,11.22,11.21,11.22,77460.0,8.8174,8.8174,8.8095,8.8174,77460.0
2016-05-23 12:00:00,11.22,11.23,11.22,11.22,94604.0,8.8174,8.8252,8.8174,8.8174,94604.0
2016-05-23 12:10:00,11.22,11.24,11.22,11.23,55408.0,8.8174,8.8331,8.8174,8.8252,55408.0
2016-05-23 12:20:00,11.24,11.24,11.22,11.23,63460.0,8.8331,8.8331,8.8174,8.8252,63460.0
2016-05-23 12:30:00,11.23,11.24,11.23,11.24,55912.0,8.8252,8.8331,8.8252,8.8331,55912.0
2016-05-23 12:40:00,11.23,11.25,11.23,11.24,100396.0,8.8252,8.841,8.8252,8.8331,100396.0
2016-05-23 12:50:00,11.24,11.25,11.24,11.24,75140.0,8.8331,8.841,8.8331,8.8331,75140.0
2016-05-23 13:00:00,11.24,11.25,11.24,11.25,59232.0,8.8331,8.841,8.8331,8.841,59232.0
2016-05-23 13:10:00,11.25,11.26,11.24,11.26,66756.0,8.841,8.8488,8.8331,8.8488,66756.0
2016-05-23 13:20:00,11.26,11.26,11.24,11.25,128648.0,8.8488,8.8488,8.8331,8.841,128648.0
2016-05-23 13:30:00,11.25,11.25,11.24,11.25,103408.0,8.841,8.841,8.8331,8.841,103408.0
2016-05-23 13:40:00,11.25,11.26,11.24,11.25,116148.0,8.841,8.8488,8.8331,8.841,116148.0
2016-05-23 13:50:00,11.25,11.26,11.25,11.25,192880.0,8.841,8.8488,8.841,8.841,192880.0
2016-05-23 14:00:00,11.26,11.26,11.26,11.26,138672.0,8.8488,8.8488,8.8488,8.8488,138672.0
2016-05-23 14:10:00,11.26,11.26,11.25,11.26,96972.0,8.8488,8.8488,8.841,8.8488,96972.0
2016-05-23 14:20:00,11.26,11.27,11.25,11.26,160904.0,8.8488,8.8567,8.841,8.8488,160904.0
2016-05-23 14:30:00,11.27,11.27,11.25,11.26,351040.0,8.8567,8.8567,8.841,8.8488,351040.0
2016-05-23 14:40:00,11.26,11.27,11.26,11.26,110088.0,8.8488,8.8567,8.8488,8.8488,110088.0
2016-05-23 14:50:00,11.26,11.27,11.24,11.25,126216.0,8.8488,8.8567,8.8331,8.841,126216.0
2016-05-23 15:00:00,11.25,11.25,11.24,11.24,106688.0,8.841,8.841,8.8331,8.8331,106688.0
2016-05-23 15:10:00,11.24,11.25,11.24,11.24,110940.0,8.8331,8.841,8.8331,8.8331,110940.0
2016-05-23 15:20:00,11.24,11.25,11.23,11.25,113676.0,8.8331,8.841,8.8252,8.841,113676.0
2016-05-23 15:30:00,11.25,11.25,11.23,11.23,151048.0,8.841,8.841,8.8252,8.8252,151048.0
2016-05-23 15:40:00,11.23,11.24,11.23,11.24,214968.0,8.8252,8.8331,8.8252,8.8331,214968.0
2016-05-23 15:50:00,11.24,11.24,11.22,11.22,466668.0,8.8331,8.8331,8.8174,8.8174,466668.0
2016-05-24 09:30:00,11.26,11.33,11.26,11.28,298516.0,8.8488,8.9038,8.8488,8.8645,298516.0
2016-05-24 09:40:00,11.27,11.32,11.27,11.3,120264.0,8.8567,8.896,8.8567,8.8802,120264.0
2016-05-24 09:50:00,11.3,11.33,11.29,11.3,123084.0,8.8802,8.9038,8.8724,8.8802,123084.0
2016-05-24 10:00:00,11.31,11.35,11.31,11.33,134492.0,8.8881,8.9195,8.8881,8.9038,134492.0
2016-05-24 10:10:00,11.33,11.37,11.33,11.36,86804.0,8.9038,8.9353,8.9038,8.9274,86804.0
2016-05-24 10:20:00,11.36,11.38,11.35,11.38,221408.0,8.9274,8.9431,8.9195,8.9431,221408.0
2016-05-24 10:30:00,11.38,11.4,11.37,11.39,155968.0,8.9431,8.9588,8.9353,8.951,155968.0
2016-05-24 10:40:00,11.39,11.4,11.37,11.38,132056.0,8.951,8.9588,8.9353,8.9431,132056.0
2016-05-24 10:50:00,11.38,11.4,11.37,11.4,102180.0,8.9431,8.9588,8.9353,8.9588,102180.0
2016-05-24 11:00:00,11.4,11.4,11.38,11.39,106008.0,8.9588,8.9588,8.9431,8.951,106008.0
2016-05-24 11:10:00,11.39,11.4,11.39,11.39,135652.0,8.951,8.9588,8.951,8.951,135652.0
2016-05-24 11:20:00,11.4,11.41,11.39,11.39,162720.0,8.9588,8.9667,8.951,8.951,162720.0
2016-05-24 11:30:00,11.39,11.4,11.38,11.4,88504.0,8.951,8.9588,8.9431,8.9588,88504.0
2016-05-24 11:40:00,11.4,11.4,11.38,11.38,151872.0,8.9588,8.9588,8.9431,8.9431,151872.0
2016-05-24 11:50:00,11.38,11.4,11.38,11.4,105804.0,8.9431,8.9588,8.9431,8.9588,105804.0
2016-05-24 12:00:00,11.4,11.4,11.38,11.39,101100.0,8.9588,8.9588,8.9431,8.951,101100.0
2016-05-24 12:10:00,11.39,11.39,11.38,11.38,81740.0,8.951,8.951,8.9431,8.9431,81740.0
2016-05-24 12:20:00,11.38,11.38,11.38,11.38,65848.0,8.9431,8.9431,8.9431,8.9431,65848.0
2016-05-24 12:30:00,11.38,11.38,11.38,11.38,30748.0,8.9431,8.9431,8.9431,8.9431,30748.0
2016-05-24 12:40:00,11.38,11.38,11.38,11.38,91080.0,8.9431,8.9431,8.9431,8.9431,91080.0
2016-05-24 12:50:00,11.38,11.39,11.38,11.39,122384.0,8.9431,8.951,8.9431,8.951,122384.0
2016-05-24 13:00:00,11.39,11.4,11.39,11.4,142104.0,8.951,8.9588,8.951,8.9588,142104.0
2016-05-24 13:10:00,11.4,11.41,11.4,11.41,92196.0,8.9588,8.9667,8.9588,8.9667,92196.0
2016-05-24 13:20:00,11.41,11.42,11.4,11.41,107032.0,8.9667,8.9745,8.9588,8.9667,107032.0
2016-05-24 13:30:00,11.41,11.41,11.4,11.4,102768.0,8.9667,8.9667,8.9588,8.9588,102768.0
2016-05-24 13:40:00,11.41,11.42,11.4,11.42,88256.0,8.9667,8.9745,8.9588,8.9745,88256.0
2016-05-24 13:50:00,11.42,11.43,11.42,11.42,91116.0,8.9745,8.9824,8.9745,8.9745,91116.0
2016-05-24 14:00:00,11.43,11.43,11.4,11.4,191480.0,8.9824,8.9824,8.9588,8.9588,191480.0
2016-05-24 14:10:00,11.4,11.42,11.4,11.41,127912.0,8.9588,8.9745,8.9588,8.9667,127912.0
2016-05-24 14:20:00,11.41,11.42,11.41,11.42,125388.0,8.9667,8.9745,8.9667,8.9745,125388.0
2016-05-24 14:30:00,11.42,11.44,11.42,11.44,102276.0,8.9745,8.9903,8.9745,8.9903,102276.0
2016-05-24 14:40:00,11.44,11.45,11.43,11.44,140564.0,8.9903,8.9981,8.9824,8.9903,140564.0
2016-05-24 14:50:00,11.45,11.46,11.44,11.45,127340.0,8.9981,9.006,8.9903,8.9981,127340.0
2016-05-24 15:00:00,11.45,11.45,11.43,11.43,254988.0,8.9981,8.9981,8.9824,8.9824,254988.0
2016-05-24 15:10:00,11.44,11.45,11.43,11.44,163692.0,8.9903,8.9981,8.9824,8.9903,163692.0
2016-05-24 15:20:00,11.44,11.46,11.44,11.44,245736.0,8.9903,9.006,8.9903,8.9903,245736.0
2016-05-24 15:30:00,11.44,11.44,11.43,11.43,180276.0,8.9903,8.9903,8.9824,8.9824,180276.0
2016-05-24 15:40:00,11.43,11.44,11.42,11.43,254952.0,8.9824,8.9903,8.9745,8.9824,254952.0
2016-05-24 15:50:00,11.43,11.44,11.42,11.43,723552.0,8.9824,8.9903,8.9745,8.9824,723552.0
2016-05-25 09:30:00,11.44,11.46,11.43,11.43,171188.0,8.9903,9.006,8.9824,8.9824,171188.0
2016-05-25 09:40:00,11.43,11.45,11.4,11.44,385252.0,8.9824,8.9981,8.9588,8.9903,385252.0
2016-05-25 09:50:00,11.44,11.46,11.42,11.45,263736.0,8.9903,9.006,8.9745,8.9981,263736.0
2016-05-25 10:00:00,11.45,11.45,11.42,11.44,131592.0,8.9981,8.9981,8.9745,8.9903,131592.0
2016-05-25 10:10:00,11.44,11.45,11.43,11.44,83176.0,8.9903,8.9981,8.9824,8.9903,83176.0
2016-05-25 10:20:00,11.44,11.45,11.44,11.45,81336.0,8.9903,8.9981,8.9903,8.9981,81336.0
2016-05-25 10:30:00,11.44,11.45,11.44,11.45,92648.0,8.9903,8.9981,8.9903,8.9981,92648.0
2016-05-25 10:40:00,11.45,11.45,11.43,11.43,75388.0,8.9981,8.9981,8.9824,8.9824,75388.0
2016-05-25 10:50:00,11.43,11.44,11.43,11.44,134540.0,8.9824,8.9903,8.9824,8.9903,134540.0
2016-05-25 11:00:00,11.44,11.45,11.44,11.45,152160.0,8.9903,8.9981,8.9903,8.9981,152160.0
2016-05-25 11:10:00,11.46,11.47,11.45,11.47,71612.0,9.006,9.0138,8.9981,9.0138,71612.0
2016-05-25 11:20:00,11.47,11.47,11.45,11.45,82700.0,9.0138,9.0138,8.9981,8.9981,82700.0
2016-05-25 11:30:00,11.45,11.46,11.45,11.45,81092.0,8.9981,9.006,8.9981,8.9981,81092.0
2016-05-25 11:40:00,11.45,11.46,11.45,11.46,100332.0,8.9981,9.006,8.9981,9.006,100332.0
2016-05-25 11:50:00,11.46,11.47,11.45,11.45,92952.0,9.006,9.0138,8.9981,8.9981,92952.0
2016-05-25 12:00:00,11.46,11.47,11.45,11.46,143572.0,9.006,9.0138,8.9981,9.006,143572.0
2016-05-25 12:10:00,11.46,11.47,11.45,11.47,124832.0,9.006,9.0138,8.9981,9.0138,124832.0
2016-05-25 12:20:00,11.47,11.47,11.46,11.47,211136.0,9.0138,9.0138,9.006,9.0138,211136.0
2016-05-25 12:30:00,11.47,11.49,11.46,11.47,62612.0,9.0138,9.0296,9.006,9.0138,62612.0
2016-05-25 12:40:00,11.47,11.47,11.47,11.47,33952.0,9.0138,9.0138,9.0138,9.0138,33952.0
2016-05-25 12:50:00,11.47,11.47,11.47,11.47,124336.0,9.0138,9.0138,9.0138,9.0138,124336.0
2016-05-25 13:00:00,11.47,11.49,11.47,11.49,289500.0,9.0138,9.0296,9.0138,9.0296,289500.0
2016-05-25 13:10:00,11.49,11.49,11.48,11.49,106140.0,9.0296,9.0296,9.0217,9.0296,106140.0
2016-05-25 13:20:00,11.49,11.5,11.49,11.49,57288.0,9.0296,9.0374,9.0296,9.0296,57288.0
2016-05-25 13:30:00,11.49,11.5,11.49,11.49,76528.0,9.0296,9.0374,9.0296,9.0296,76528.0
2016-05-25 13:40:00,11.49,11.5,11.49,11.5,97796.0,9.0296,9.0374,9.0296,9.0374,97796.0
2016-05-25 13:50:00,11.5,11.5,11.49,11.5,144076.0,9.0374,9.0374,9.0296,9.0374,144076.0
2016-05-25 14:00:00,11.5,11.51,11.49,11.5,75576.0,9.0374,9.0453,9.0296,9.0374,75576.0
2016-05-25 14:10:00,11.5,11.51,11.49,11.51,85424.0,9.0374,9.0453,9.0296,9.0453,85424.0
2016-05-25 14:20:00,11.51,11.51,11.51,11.51,88384.0,9.0453,9.0453,9.0453,9.0453,88384.0
2016-05-25 14:30:00,11.51,11.51,11.49,11.49,214040.0,9.0453,9.0453,9.0296,9.0296,214040.0
2016-05-25 14:40:00,11.49,11.51,11.49,11.49,107684.0,9.0296,9.0453,9.0296,9.0296,107684.0
2016-05-25 14:50:00,11.49,11.49,11.49,11.49,63828.0,9.0296,9.0296,9.0296,9.0296,63828.0
2016-05-25 15:00:00,11.49,11.49,11.48,11.49,142456.0,9.0296,9.0296,9.0217,9.0296,142456.0
2016-05-25 15:10:00,11.49,11.49,11.48,11.49,138656.0,9.0296,9.0296,9.0217,9.0296,138656.0
2016-05-25 15:20:00,11.49,11.49,11.49,11.49,228292.0,9.0296,9.0296,9.0296,9.0296,228292.0
2016-05-25 15:30:00,11.49,11.5,11.49,11.49,163188.0,9.0296,9.0374,9.0296,9.0296,163188.0
2016-05-25 15:40:00,11.49,11.5,11.49,11.49,226544.0,9.0296,9.0374,9.0296,9.0296,226544.0
2016-05-25 15:50:00,11.49,11.49,11.48,11.49,1377180.0,9.0296,9.0296,9.0217,9.0296,1377180.0
2016-05-26 09:30:00,11.51,11.55,11.49,11.55,398516.0,9.0453,9.0767,9.0296,9.0767,398516.0
2016-05-26 09:40:00,11.54,11.55,11.51,11.53,333808.0,9.0689,9.0767,9.0453,9.061,333808.0
2016-05-26 09:50:00,11.53,11.53,11.49,11.5,127404.0,9.061,9.061,9.0296,9.0374,127404.0
2016-05-26 10:00:00,11.5,11.51,11.49,11.5,419220.0,9.0374,9.0453,9.0296,9.0374,419220.0
2016-05-26 10:10:00,11.5,11.54,11.5,11.54,277040.0,9.0374,9.0689,9.0374,9.0689,277040.0
2016-05-26 10:20:00,11.54,11.54,11.51,11.52,85836.0,9.0689,9.0689,9.0453,9.0531,85836.0
2016-05-26 10:30:00,11.52,11.52,11.5,11.52,116696.0,9.0531,9.0531,9.0374,9.0531,116696.0
2016-05-26 10:40:00,11.52,11.53,11.51,11.52,127580.0,9.0531,9.061,9.0453,9.0531,127580.0
2016-05-26 10:50:00,11.52,11.52,11.5,11.51,114456.0,9.0531,9.0531,9.0374,9.0453,114456.0
2016-05-26 11:00:00,11.51,11.51,11.49,11.5,98804.0,9.0453,9.0453,9.0296,9.0374,98804.0
2016-05-26 11:10:00,11.5,11.51,11.49,11.5,95424.0,9.0374,9.0453,9.0296,9.0374,95424.0
2016-05-26 11:20:00,11.5,11.52,11.5,11.51,144052.0,9.0374,9.0531,9.0374,9.0453,144052.0
2016-05-26 11:30:00,11.51,11.53,11.5,11.53,178560.0,9.0453,9.061,9.0374,9.061,178560.0
2016-05-26 11:40:00,11.53,11.53,11.52,11.53,225904.0,9.061,9.061,9.0531,9.061,225904.0
2016-05-26 11:50:00,11.52,11.53,11.52,11.53,77892.0,9.0531,9.061,9.0531,9.061,77892.0
2016-05-26 12:00:00,11.53,11.53,11.52,11.53,60216.0,9.061,9.061,9.0531,9.061,60216.0
2016-05-26 12:10:00,11.53,11.53,11.51,11.52,130176.0,9.061,9.061,9.0453,9.0531,130176.0
2016-05-26 12:20:00,11.52,11.54,11.52,11.53,66960.0,9.0531,9.0689,9.0531,9.061,66960.0
2016-05-26 12:30:00,11.54,11.54,11.52,11.52,217668.0,9.0689,9.0689,9.0531,9.0531,217668.0
2016-05-26 12:40:00,11.52,11.53,11.51,11.52,68908.0,9.0531,9.061,9.0453,9.0531,68908.0
2016-05-26 12:50:00,11.52,11.53,11.51,11.51,62572.0,9.0531,9.061,9.0453,9.0453,62572.0
2016-05-26 13:00:00,11.51,11.52,11.51,11.51,125568.0,9.0453,9.0531,9.0453,9.0453,125568.0
2016-05-26 13:10:00,11.51,11.52,11.5,11.52,128136.0,9.0453,9.0531,9.0374,9.0531,128136.0
2016-05-26 13:20:00,11.51,11.52,11.51,11.52,54940.0,9.0453,9.0531,9.0453,9.0531,54940.0
2016-05-26 13:30:00,11.52,11.52,11.52,11.52,46672.0,9.0531,9.0531,9.0531,9.0531,46672.0
2016-05-26 13:40:00,11.52,11.53,11.52,11.53,74320.0,9.0531,9.061,9.0531,9.061,74320.0
2016-05-26 13:50:00,11.53,11.53,11.52,11.53,83872.0,9.061,9.061,9.0531,9.061,83872.0
2016-05-26 14:00:00,11.53,11.53,11.52,11.52,85592.0,9.061,9.061,9.0531,9.0531,85592.0
2016-05-26 14:10:00,11.52,11.53,11.51,11.53,85960.0,9.0531,9.061,9.0453,9.061,85960.0
2016-05-26 14:20:00,11.53,11.53,11.52,11.53,70252.0,9.061,9.061,9.0531,9.061,70252.0
2016-05-26 14:30:00,11.53,11.53,11.52,11.53,71120.0,9.061,9.061,9.0531,9.061,71120.0
2016-05-26 14:40:00,11.53,11.53,11.52,11.53,96176.0,9.061,9.061,9.0531,9.061,96176.0
2016-05-26 14:50:00,11.53,11.53,11.52,11.53,127908.0,9.061,9.061,9.0531,9.061,127908.0
2016-05-26 15:00:00,11.53,11.53,11.52,11.53,140064.0,9.061,9.061,9.0531,9.061,140064.0
2016-05-26 15:10:00,11.53,11.53,11.53,11.53,136664.0,9.061,9.061,9.061,9.061,136664.0
2016-05-26 15:20:00,11.53,11.54,11.52,11.54,508044.0,9.061,9.0689,9.0531,9.0689,508044.0
2016-05-26 15:30:00,11.54,11.54,11.53,11.53,217516.0,9.0689,9.0689,9.061,9.061,217516.0
2016-05-26 15:40:00,11.53,11.54,11.52,11.53,320280.0,9.061,9.0689,9.0531,9.061,320280.0
2016-05-26 15:50:00,11.53,11.53,11.51,11.52,740092.0,9.061,9.061,9.0453,9.0531,740092.0
2016-05-27 09:30:00,11.53,11.55,11.52,11.53,153124.0,9.061,9.0767,9.0531,9.061,153124.0
2016-05-27 09:40:00,11.53,11.54,11.5,11.53,248988.0,9.061,9.0689,9.0374,9.061,248988.0
2016-05-27 09:50:00,11.53,11.54,11.47,11.49,152948.0,9.061,9.0689,9.0138,9.0296,152948.0
2016-05-27 10:00:00,11.49,11.5,11.48,11.49,104720.0,9.0296,9.0374,9.0217,9.0296,104720.0
2016-05-27 10:10:00,11.49,11.5,11.49,11.49,137428.0,9.0296,9.0374,9.0296,9.0296,137428.0
2016-05-27 10:20:00,11.49,11.5,11.48,11.5,149308.0,9.0296,9.0374,9.0217,9.0374,149308.0
2016-05-27 10:30:00,11.5,11.52,11.5,11.51,108308.0,9.0374,9.0531,9.0374,9.0453,108308.0
2016-05-27 10:40:00,11.51,11.52,11.49,11.5,116624.0,9.0453,9.0531,9.0296,9.0374,116624.0
2016-05-27 10:50:00,11.5,11.51,11.49,11.5,121268.0,9.0374,9.0453,9.0296,9.0374,121268.0
2016-05-27 11:00:00,11.51,11.52,11.5,11.51,210708.0,9.0453,9.0531,9.0374,9.0453,210708.0
2016-05-27 11:10:00,11.5,11.52,11.5,11.51,117196.0,9.0374,9.0531,9.0374,9.0453,117196.0
2016-05-27 11:20:00,11.51,11.52,11.49,11.51,109232.0,9.0453,9.0531,9.0296,9.0453,109232.0
2016-05-27 11:30:00,11.51,11.53,11.51,11.53,102344.0,9.0453,9.061,9.0453,9.061,102344.0
2016-05-27 11:40:00,11.53,11.54,11.51,11.51,82408.0,9.061,9.0689,9.0453,9.0453,82408.0
2016-05-27 11:50:00,11.51,11.52,11.51,11.51,90316.0,9.0453,9.0531,9.0453,9.0453,90316.0
2016-05-27 12:00:00,11.51,11.52,11.5,11.5,162600.0,9.0453,9.0531,9.0374,9.0374,162600.0
2016-05-27 12:10:00,11.5,11.51,11.5,11.5,82128.0,9.0374,9.0453,9.0374,9.0374,82128.0
2016-05-27 12:20:00,11.5,11.51,11.5,11.51,49096.0,9.0374,9.0453,9.0374,9.0453,49096.0
2016-05-27 12:30:00,11.51,11.51,11.5,11.5,75880.0,9.0453,9.0453,9.0374,9.0374,75880.0
2016-05-27 12:40:00,11.5,11.51,11.49,11.49,83120.0,9.0374,9.0453,9.0296,9.0296,83120.0
2016-05-27 12:50:00,11.5,11.51,11.49,11.51,50028.0,9.0374,9.0453,9.0296,9.0453,50028.0
2016-05-27 13:00:00,11.5,11.51,11.5,11.51,59900.0,9.0374,9.0453,9.0374,9.0453,59900.0
2016-05-27 13:10:00,11.51,11.51,11.49,11.49,75756.0,9.0453,9.0453,9.0296,9.0296,75756.0
2016-05-27 13:20:00,11.5,11.5,11.49,11.49,113204.0,9.0374,9.0374,9.0296,9.0296,113204.0
2016-05-27 13:30:00,11.49,11.5,11.47,11.47,195300.0,9.0296,9.0374,9.0138,9.0138,195300.0
2016-05-27 13:40:00,11.47,11.49,11.47,11.47,64332.0,9.0138,9.0296,9.0138,9.0138,64332.0
2016-05-27 13:50:00,11.48,11.48,11.46,11.47,147928.0,9.0217,9.0217,9.006,9.0138,147928.0
2016-05-27 14:00:00,11.47,11.48,11.46,11.48,67424.0,9.0138,9.0217,9.006,9.0217,67424.0
2016-05-27 14:10:00,11.48,11.49,11.47,11.47,82972.0,9.0217,9.0296,9.0138,9.0138,82972.0
2016-05-27 14:20:00,11.47,11.5,11.47,11.49,111624.0,9.0138,9.0374,9.0138,9.0296,111624.0
2016-05-27 14:30:00,11.49,11.49,11.48,11.49,136188.0,9.0296,9.0296,9.0217,9.0296,136188.0
2016-05-27 14:40:00,11.49,11.49,11.47,11.49,145500.0,9.0296,9.0296,9.0138,9.0296,145500.0
2016-05-27 14:50:00,11.49,11.49,11.49,11.49,74648.0,9.0296,9.0296,9.0296,9.0296,74648.0
2016-05-27 15:00:00,11.49,11.49,11.49,11.49,114688.0,9.0296,9.0296,9.0296,9.0296,114688.0
2016-05-27 15:10:00,11.49,11.49,11.49,11.49,85244.0,9.0296,9.0296,9.0296,9.0296,85244.0
2016-05-27 15:20:00,11.49,11.49,11.48,11.49,114780.0,9.0296,9.0296,9.0217,9.0296,114780.0
2016-05-27 15:30:00,11.49,11.49,11.49,11.49,147656.0,9.0296,9.0296,9.0296,9.0296,147656.0
2016-05-27 15:40:00,11.49,11.51,11.49,11.5,244712.0,9.0296,9.0453,9.0296,9.0374,244712.0
2016-05-27 15:50:00,11.5,11.51,11.49,11.5,458100.0,9.0374,9.0453,9.0296,9.0374,458100.0
2016-05-31 09:30:00,11.53,11.56,11.46,11.51,301308.0,9.061,9.0846,9.006,9.0453,301308.0
2016-05-31 09:40:00,11.5,11.54,11.49,11.54,276056.0,9.0374,9.0689,9.0296,9.0689,276056.0
2016-05-31 09:50:00,11.54,11.55,11.51,11.52,333112.0,9.0689,9.0767,9.0453,9.0531,333112.0
2016-05-31 10:00:00,11.52,11.56,11.52,11.56,161192.0,9.0531,9.0846,9.0531,9.0846,161192.0
2016-05-31 10:10:00,11.56,11.58,11.55,11.58,116108.0,9.0846,9.1003,9.0767,9.1003,116108.0
2016-05-31 10:20:00,11.58,11.59,11.56,11.56,87628.0,9.1003,9.1081,9.0846,9.0846,87628.0
2016-05-31 10:30:00,11.56,11.57,11.53,11.53,137888.0,9.0846,9.0924,9.061,9.061,137888.0
2016-05-31 10:40:00,11.53,11.54,11.52,11.54,100220.0,9.061,9.0689,9.0531,9.0689,100220.0
2016-05-31 10:50:00,11.54,11.54,11.52,11.53,97724.0,9.0689,9.0689,9.0531,9.061,97724.0
2016-05-31 11:00:00,11.53,11.55,11.53,11.54,101228.0,9.061,9.0767,9.061,9.0689,101228.0
2016-05-31 11:10:00,11.54,11.54,11.52,11.53,100372.0,9.0689,9.0689,9.0531,9.061,100372.0
2016-05-31 11:20:00,11.53,11.54,11.52,11.53,71520.0,9.061,9.0689,9.0531,9.061,71520.0
2016-05-31 11:30:00,11.53,11.53,11.51,11.51,96884.0,9.061,9.061,9.0453,9.0453,96884.0
2016-05-31 11:40:00,11.51,11.54,11.51,11.52,81696.0,9.0453,9.0689,9.0453,9.0531,81696.0
2016-05-31 11:50:00,11.52,11.52,11.5,11.5,97516.0,9.0531,9.0531,9.0374,9.0374,97516.0
2016-05-31 12:00:00,11.5,11.5,11.49,11.49,51388.0,9.0374,9.0374,9.0296,9.0296,51388.0
2016-05-31 12:10:00,11.49,11.5,11.49,11.49,75200.0,9.0296,9.0374,9.0296,9.0296,75200.0
2016-05-31 12:20:00,11.49,11.51,11.49,11.51,50716.0,9.0296,9.0453,9.0296,9.0453,50716.0
2016-05-31 12:30:00,11.51,11.51,11.49,11.49,122012.0,9.0453,9.0453,9.0296,9.0296,122012.0
2016-05-31 12:40:00,11.49,11.51,11.49,11.5,89368.0,9.0296,9.0453,9.0296,9.0374,89368.0
2016-05-31 12:50:00,11.5,11.5,11.49,11.49,99552.0,9.0374,9.0374,9.0296,9.0296,99552.0
2016-05-31 13:00:00,11.49,11.5,11.49,11.49,77412.0,9.0296,9.0374,9.0296,9.0296,77412.0
2016-05-31 13:10:00,11.49,11.51,11.49,11.5,87132.0,9.0296,9.0453,9.0296,9.0374,87132.0
2016-05-31 13:20:00,11.5,11.51,11.49,11.49,165192.0,9.0374,9.0453,9.0296,9.0296,165192.0
2016-05-31 13:30:00,11.5,11.5,11.49,11.49,100376.0,9.0374,9.0374,9.0296,9.0296,100376.0
2016-05-31 13:40:00,11.49,11.49,11.49,11.49,137128.0,9.0296,9.0296,9.0296,9.0296,137128.0
2016-05-31 13:50:00,11.49,11.49,11.49,11.49,99804.0,9.0296,9.0296,9.0296,9.0296,99804.0
2016-05-31 14:00:00,11.49,11.49,11.46,11.46,119212.0,9.0296,9.0296,9.006,9.006,119212.0
2016-05-31 14:10:00,11.46,11.46,11.45,11.45,116040.0,9.006,9.006,8.9981,8.9981,116040.0
2016-05-31 14:20:00,11.45,11.47,11.45,11.47,110976.0,8.9981,9.0138,8.9981,9.0138,110976.0
2016-05-31 14:30:00,11.47,11.47,11.47,11.47,87548.0,9.0138,9.0138,9.0138,9.0138,87548.0
2016-05-31 14:40:00,11.47,11.48,11.46,11.48,96908.0,9.0138,9.0217,9.006,9.0217,96908.0
2016-05-31 14:50:00,11.47,11.48,11.47,11.48,117848.0,9.0138,9.0217,9.0138,9.0217,117848.0
2016-05-31 15:00:00,11.48,11.49,11.48,11.49,165264.0,9.0217,9.0296,9.0217,9.0296,165264.0
2016-05-31 15:10:00,11.49,11.5,11.49,11.5,257148.0,9.0296,9.0374,9.0296,9.0374,257148.0
2016-05-31 15:20:00,11.5,11.51,11.49,11.51,169700.0,9.0374,9.0453,9.0296,9.0453,169700.0
2016-05-31 15:30:00,11.51,11.52,11.51,11.51,240572.0,9.0453,9.0531,9.0453,9.0453,240572.0
2016-05-31 15:40:00,11.51,11.52,11.51,11.52,243396.0,9.0453,9.0531,9.0453,9.0531,243396.0
2016-05-31 15:50:00,11.52,11.54,11.51,11.51,1212716.0,9.0531,9.0689,9.0453,9.0453,1212716.0
2016-06-01 09:30:00,11.49,11.5,11.42,11.45,270864.0,9.0296,9.0374,8.9745,8.9981,270864.0
2016-06-01 09:40:00,11.45,11.47,11.37,11.4,232500.0,8.9981,9.0138,8.9353,8.9588,232500.0
2016-06-01 09:50:00,11.4,11.42,11.38,11.41,128108.0,8.9588,8.9745,8.9431,8.9667,128108.0
2016-06-01 10:00:00,11.41,11.42,11.37,11.42,499048.0,8.9667,8.9745,8.9353,8.9745,499048.0
2016-06-01 10:10:00,11.42,11.44,11.42,11.43,191920.0,8.9745,8.9903,8.9745,8.9824,191920.0
2016-06-01 10:20:00,11.43,11.46,11.43,11.45,298880.0,8.9824,9.006,8.9824,8.9981,298880.0
2016-06-01 10:30:00,11.45,11.47,11.44,11.45,88292.0,8.9981,9.0138,8.9903,8.9981,88292.0
2016-06-01 10:40:00,11.45,11.46,11.44,11.45,208184.0,8.9981,9.006,8.9903,8.9981,208184.0
2016-06-01 10:50:00,11.45,11.49,11.45,11.49,291836.0,8.9981,9.0296,8.9981,9.0296,291836.0
2016-06-01 11:00:00,11.49,11.52,11.49,11.5,399832.0,9.0296,9.0531,9.0296,9.0374,399832.0
2016-06-01 11:10:00,11.49,11.53,11.49,11.53,200620.0,9.0296,9.061,9.0296,9.061,200620.0
2016-06-01 11:20:00,11.53,11.54,11.53,11.54,97440.0,9.061,9.0689,9.061,9.0689,97440.0
2016-06-01 11:30:00,11.54,11.54,11.51,11.51,141504.0,9.0689,9.0689,9.0453,9.0453,141504.0
2016-06-01 11:40:00,11.51,11.52,11.49,11.51,88016.0,9.0453,9.0531,9.0296,9.0453,88016.0
2016-06-01 11:50:00,11.51,11.54,11.51,11.53,73272.0,9.0453,9.0689,9.0453,9.061,73272.0
2016-06-01 12:00:00,11.53,11.54,11.52,11.52,98844.0,9.061,9.0689,9.0531,9.0531,98844.0
2016-06-01 12:10:00,11.52,11.55,11.52,11.54,62680.0,9.0531,9.0767,9.0531,9.0689,62680.0
2016-06-01 12:20:00,11.54,11.55,11.53,11.54,52740.0,9.0689,9.0767,9.061,9.0689,52740.0
2016-06-01 12:30:00,11.54,11.54,11.52,11.52,66304.0,9.0689,9.0689,9.0531,9.0531,66304.0
2016-06-01 12:40:00,11.52,11.54,11.52,11.53,121660.0,9.0531,9.0689,9.0531,9.061,121660.0
2016-06-01 12:50:00,11.53,11.54,11.52,11.53,460788.0,9.061,9.0689,9.0531,9.061,460788.0
2016-06-01 13:00:00,11.53,11.55,11.53,11.55,467472.0,9.061,9.0767,9.061,9.0767,467472.0
2016-06-01 13:10:00,11.55,11.56,11.55,11.55,548076.0,9.0767,9.0846,9.0767,9.0767,548076.0
2016-06-01 13:20:00,11.55,11.56,11.55,11.56,133732.0,9.0767,9.0846,9.0767,9.0846,133732.0
2016-06-01 13:30:00,11.56,11.57,11.55,11.56,277212.0,9.0846,9.0924,9.0767,9.0846,277212.0
2016-06-01 13:40:00,11.56,11.56,11.53,11.53,138328.0,9.0846,9.0846,9.061,9.061,138328.0
2016-06-01 13:50:00,11.53,11.53,11.52,11.52,104596.0,9.061,9.061,9.0531,9.0531,104596.0
2016-06-01 14:00:00,11.53,11.53,11.51,11.53,54384.0,9.061,9.061,9.0453,9.061,54384.0
2016-06-01 14:10:00,11.53,11.55,11.52,11.55,167188.0,9.061,9.0767,9.0531,9.0767,167188.0
2016-06-01 14:20:00,11.55,11.55,11.54,11.54,79144.0,9.0767,9.0767,9.0689,9.0689,79144.0
2016-06-01 14:30:00,11.54,11.54,11.53,11.53,151648.0,9.0689,9.0689,9.061,9.061,151648.0
2016-06-01 14:40:00,11.53,11.54,11.52,11.53,180824.0,9.061,9.0689,9.0531,9.061,180824.0
2016-06-01 14:50:00,11.53,11.54,11.52,11.53,338452.0,9.061,9.0689,9.0531,9.061,338452.0
2016-06-01 15:00:00,11.53,11.54,11.52,11.53,131400.0,9.061,9.0689,9.0531,9.061,131400.0
2016-06-01 15:10:00,11.53,11.54,11.52,11.54,272108.0,9.061,9.0689,9.0531,9.0689,272108.0
2016-06-01 15:20:00,11.54,11.55,11.54,11.55,100116.0,9.0689,9.0767,9.0689,9.0767,100116.0
2016-06-01 15:30:00,11.55,11.56,11.54,11.56,231072.0,9.0767,9.0846,9.0689,9.0846,231072.0
2016-06-01 15:40:00,11.56,11.56,11.55,11.55,262868.0,9.0846,9.0846,9.0767,9.0767,262868.0
2016-06-01 15:50:00,11.55,11.56,11.55,11.56,368544.0,9.0767,9.0846,9.0767,9.0846,368544.0
2016-06-02 09:30:00,11.53,11.56,11.47,11.51,80820.0,9.061,9.0846,9.0138,9.0453,80820.0
2016-06-02 09:40:00,11.51,11.53,11.49,11.51,139700.0,9.0453,9.061,9.0296,9.0453,139700.0
2016-06-02 09:50:00,11.51,11.53,11.5,11.5,94540.0,9.0453,9.061,9.0374,9.0374,94540.0
2016-06-02 10:00:00,11.51,11.53,11.5,11.52,89028.0,9.0453,9.061,9.0374,9.0531,89028.0
2016-06-02 10:10:00,11.52,11.53,11.5,11.5,109540.0,9.0531,9.061,9.0374,9.0374,109540.0
2016-06-02 10:20:00,11.5,11.52,11.49,11.51,43068.0,9.0374,9.0531,9.0296,9.0453,43068.0
2016-06-02 10:30:00,11.51,11.53,11.5,11.53,74240.0,9.0453,9.061,9.0374,9.061,74240.0
2016-06-02 10:40:00,11.53,11.54,11.52,11.52,87004.0,9.061,9.0689,9.0531,9.0531,87004.0
2016-06-02 10:50:00,11.52,11.53,11.51,11.52,72904.0,9.0531,9.061,9.0453,9.0531,72904.0
2016-06-02 11:00:00,11.53,11.55,11.52,11.54,176008.0,9.061,9.0767,9.0531,9.0689,176008.0
2016-06-02 11:10:00,11.54,11.56,11.54,11.55,124620.0,9.0689,9.0846,9.0689,9.0767,124620.0
2016-06-02 11:20:00,11.55,11.56,11.55,11.55,83920.0,9.0767,9.0846,9.0767,9.0767,83920.0
2016-06-02 11:30:00,11.55,11.55,11.54,11.54,67628.0,9.0767,9.0767,9.0689,9.0689,67628.0
2016-06-02 11:40:00,11.54,11.56,11.54,11.55,66840.0,9.0689,9.0846,9.0689,9.0767,66840.0
2016-06-02 11:50:00,11.54,11.56,11.54,11.56,58000.0,9.0689,9.0846,9.0689,9.0846,58000.0
2016-06-02 12:00:00,11.56,11.56,11.55,11.56,112244.0,9.0846,9.0846,9.0767,9.0846,112244.0
2016-06-02 12:10:00,11.56,11.57,11.56,11.56,65604.0,9.0846,9.0924,9.0846,9.0846,65604.0
2016-06-02 12:20:00,11.56,11.57,11.55,11.56,48372.0,9.0846,9.0924,9.0767,9.0846,48372.0
2016-06-02 12:30:00,11.55,11.56,11.55,11.56,73628.0,9.0767,9.0846,9.0767,9.0846,73628.0
2016-06-02 12:40:00,11.56,11.56,11.55,11.56,53848.0,9.0846,9.0846,9.0767,9.0846,53848.0
2016-06-02 12:50:00,11.56,11.58,11.56,11.58,63288.0,9.0846,9.1003,9.0846,9.1003,63288.0
2016-06-02 13:00:00,11.58,11.58,11.57,11.58,67804.0,9.1003,9.1003,9.0924,9.1003,67804.0
2016-06-02 13:10:00,11.58,11.58,11.57,11.57,19116.0,9.1003,9.1003,9.0924,9.0924,19116.0
2016-06-02 13:20:00,11.57,11.57,11.56,11.56,77820.0,9.0924,9.0924,9.0846,9.0846,77820.0
2016-06-02 13:30:00,11.56,11.58,11.56,11.58,125840.0,9.0846,9.1003,9.0846,9.1003,125840.0
2016-06-02 13:40:00,11.58,11.6,11.57,11.6,162880.0,9.1003,9.116,9.0924,9.116,162880.0
2016-06-02 13:50:00,11.6,11.61,11.59,11.6,118416.0,9.116,9.1239,9.1081,9.116,118416.0
2016-06-02 14:00:00,11.6,11.62,11.6,11.61,196920.0,9.116,9.1317,9.116,9.1239,196920.0
2016-06-02 14:10:00,11.61,11.61,11.59,11.6,180468.0,9.1239,9.1239,9.1081,9.116,180468.0
2016-06-02 14:20:00,11.6,11.61,11.6,11.6,114524.0,9.116,9.1239,9.116,9.116,114524.0
2016-06-02 14:30:00,11.6,11.61,11.6,11.6,397448.0,9.116,9.1239,9.116,9.116,397448.0
2016-06-02 14:40:00,11.6,11.6,11.59,11.6,55060.0,9.116,9.116,9.1081,9.116,55060.0
2016-06-02 14:50:00,11.6,11.61,11.59,11.61,68248.0,9.116,9.1239,9.1081,9.1239,68248.0
2016-06-02 15:00:00,11.61,11.62,11.61,11.61,56080.0,9.1239,9.1317,9.1239,9.1239,56080.0
2016-06-02 15:10:00,11.61,11.62,11.6,11.62,102752.0,9.1239,9.1317,9.116,9.1317,102752.0
2016-06-02 15:20:00,11.62,11.62,11.61,11.62,119824.0,9.1317,9.1317,9.1239,9.1317,119824.0
2016-06-02 15:30:00,11.62,11.63,11.62,11.63,544740.0,9.1317,9.1396,9.1317,9.1396,544740.0
2016-06-02 15:40:00,11.63,11.63,11.62,11.62,94312.0,9.1396,9.1396,9.1317,9.1317,94312.0
2016-06-02 15:50:00,11.62,11.63,11.62,11.63,513224.0,9.1317,9.1396,9.1317,9.1396,513224.0
2016-06-03 09:30:00,11.63,11.65,11.59,11.61,362584.0,9.1396,9.1553,9.1081,9.1239,362584.0
2016-06-03 09:40:00,11.61,11.62,11.51,11.53,597884.0,9.1239,9.1317,9.0453,9.061,597884.0
2016-06-03 09:50:00,11.53,11.53,11.46,11.47,431744.0,9.061,9.061,9.006,9.0138,431744.0
2016-06-03 10:00:00,11.47,11.47,11.43,11.44,176976.0,9.0138,9.0138,8.9824,8.9903,176976.0
2016-06-03 10:10:00,11.44,11.45,11.43,11.44,159700.0,8.9903,8.9981,8.9824,8.9903,159700.0
2016-06-03 10:20:00,11.44,11.44,11.41,11.41,142232.0,8.9903,8.9903,8.9667,8.9667,142232.0
2016-06-03 10:30:00,11.41,11.43,11.41,11.42,140000.0,8.9667,8.9824,8.9667,8.9745,140000.0
2016-06-03 10:40:00,11.42,11.44,11.4,11.44,175904.0,8.9745,8.9903,8.9588,8.9903,175904.0
2016-06-03 10:50:00,11.44,11.47,11.43,11.47,235304.0,8.9903,9.0138,8.9824,9.0138,235304.0
2016-06-03 11:00:00,11.47,11.49,11.47,11.48,143280.0,9.0138,9.0296,9.0138,9.0217,143280.0
2016-06-03 11:10:00,11.48,11.48,11.45,11.45,77100.0,9.0217,9.0217,8.9981,8.9981,77100.0
2016-06-03 11:20:00,11.45,11.46,11.43,11.44,132356.0,8.9981,9.006,8.9824,8.9903,132356.0
2016-06-03 11:30:00,11.44,11.46,11.43,11.46,55996.0,8.9903,9.006,8.9824,9.006,55996.0
2016-06-03 11:40:00,11.46,11.47,11.46,11.47,99600.0,9.006,9.0138,9.006,9.0138,99600.0
2016-06-03 11:50:00,11.47,11.47,11.45,11.47,100236.0,9.0138,9.0138,8.9981,9.0138,100236.0
2016-06-03 12:00:00,11.47,11.47,11.43,11.43,78272.0,9.0138,9.0138,8.9824,8.9824,78272.0
2016-06-03 12:10:00,11.43,11.44,11.43,11.43,100408.0,8.9824,8.9903,8.9824,8.9824,100408.0
2016-06-03 12:20:00,11.43,11.44,11.43,11.43,64572.0,8.9824,8.9903,8.9824,8.9824,64572.0
2016-06-03 12:30:00,11.43,11.46,11.43,11.44,68168.0,8.9824,9.006,8.9824,8.9903,68168.0
2016-06-03 12:40:00,11.44,11.44,11.44,11.44,100732.0,8.9903,8.9903,8.9903,8.9903,100732.0
2016-06-03 12:50:00,11.44,11.44,11.44,11.44,212308.0,8.9903,8.9903,8.9903,8.9903,212308.0
2016-06-03 13:00:00,11.44,11.44,11.44,11.44,332784.0,8.9903,8.9903,8.9903,8.9903,332784.0
2016-06-03 13:10:00,11.44,11.47,11.44,11.47,163376.0,8.9903,9.0138,8.9903,9.0138,163376.0
2016-06-03 13:20:00,11.47,11.48,11.46,11.47,95396.0,9.0138,9.0217,9.006,9.0138,95396.0
2016-06-03 13:30:00,11.47,11.47,11.46,11.47,46804.0,9.0138,9.0138,9.006,9.0138,46804.0
2016-06-03 13:40:00,11.47,11.48,11.47,11.48,97480.0,9.0138,9.0217,9.0138,9.0217,97480.0
2016-06-03 13:50:00,11.48,11.49,11.47,11.49,64716.0,9.0217,9.0296,9.0138,9.0296,64716.0
2016-06-03 14:00:00,11.49,11.49,11.47,11.47,69816.0,9.0296,9.0296,9.0138,9.0138,69816.0
2016-06-03 14:10:00,11.48,11.5,11.47,11.49,134288.0,9.0217,9.0374,9.0138,9.0296,134288.0
2016-06-03 14:20:00,11.49,11.51,11.48,11.51,200224.0,9.0296,9.0453,9.0217,9.0453,200224.0
2016-06-03 14:30:00,11.5,11.53,11.5,11.53,97480.0,9.0374,9.061,9.0374,9.061,97480.0
2016-06-03 14:40:00,11.53,11.54,11.53,11.53,149360.0,9.061,9.0689,9.061,9.061,149360.0
2016-06-03 14:50:00,11.53,11.56,11.53,11.55,300040.0,9.061,9.0846,9.061,9.0767,300040.0
2016-06-03 15:00:00,11.55,11.55,11.53,11.54,431932.0,9.0767,9.0767,9.061,9.0689,431932.0
2016-06-03 15:10:00,11.54,11.55,11.54,11.55,296244.0,9.0689,9.0767,9.0689,9.0767,296244.0
2016-06-03 15:20:00,11.54,11.56,11.54,11.55,138704.0,9.0689,9.0846,9.0689,9.0767,138704.0
2016-06-03 15:30:00,11.55,11.55,11.53,11.53,183684.0,9.0767,9.0767,9.061,9.061,183684.0
2016-06-03 15:40:00,11.54,11.55,11.54,11.55,456832.0,9.0689,9.0767,9.0689,9.0767,456832.0
2016-06-03 15:50:00,11.55,11.56,11.54,11.55,729388.0,9.0767,9.0846,9.0689,9.0767,729388.0
2016-06-06 09:30:00,11.42,11.42,11.27,11.31,639324.0,8.9745,8.9745,8.8567,8.8881,639324.0
2016-06-06 09:40:00,11.31,11.31,11.24,11.24,774224.0,8.8881,8.8881,8.8331,8.8331,774224.0
2016-06-06 09:50:00,11.26,11.31,11.25,11.27,514356.0,8.8488,8.8881,8.841,8.8567,514356.0
2016-06-06 10:00:00,11.27,11.33,11.27,11.29,530404.0,8.8567,8.9038,8.8567,8.8724,530404.0
2016-06-06 10:10:00,11.29,11.3,11.25,11.26,624892.0,8.8724,8.8802,8.841,8.8488,624892.0
2016-06-06 10:20:00,11.26,11.28,11.25,11.26,394064.0,8.8488,8.8645,8.841,8.8488,394064.0
2016-06-06 10:30:00,11.26,11.28,11.24,11.28,828164.0,8.8488,8.8645,8.8331,8.8645,828164.0
2016-06-06 10:40:00,11.28,11.31,11.27,11.3,328492.0,8.8645,8.8881,8.8567,8.8802,328492.0
2016-06-06 10:50:00,11.3,11.35,11.3,11.34,556500.0,8.8802,8.9195,8.8802,8.9117,556500.0
2016-06-06 11:00:00,11.33,11.36,11.31,11.34,321736.0,8.9038,8.9274,8.8881,8.9117,321736.0
2016-06-06 11:10:00,11.34,11.34,11.31,11.31,230996.0,8.9117,8.9117,8.8881,8.8881,230996.0
2016-06-06 11:20:00,11.31,11.32,11.31,11.32,248236.0,8.8881,8.896,8.8881,8.896,248236.0
2016-06-06 11:30:00,11.32,11.34,11.31,11.34,316208.0,8.896,8.9117,8.8881,8.9117,316208.0
2016-06-06 11:40:00,11.34,11.34,11.32,11.33,116936.0,8.9117,8.9117,8.896,8.9038,116936.0
2016-06-06 11:50:00,11.33,11.36,11.33,11.33,118596.0,8.9038,8.9274,8.9038,8.9038,118596.0
2016-06-06 12:00:00,11.34,11.34,11.32,11.33,69448.0,8.9117,8.9117,8.896,8.9038,69448.0
2016-06-06 12:10:00,11.33,11.34,11.31,11.31,149904.0,8.9038,8.9117,8.8881,8.8881,149904.0
2016-06-06 12:20:00,11.31,11.32,11.3,11.31,178280.0,8.8881,8.896,8.8802,8.8881,178280.0
2016-06-06 12:30:00,11.31,11.31,11.29,11.3,145520.0,8.8881,8.8881,8.8724,8.8802,145520.0
2016-06-06 12:40:00,11.3,11.31,11.29,11.29,68004.0,8.8802,8.8881,8.8724,8.8724,68004.0
2016-06-06 12:50:00,11.3,11.3,11.27,11.29,140572.0,8.8802,8.8802,8.8567,8.8724,140572.0
2016-06-06 13:00:00,11.29,11.31,11.28,11.31,136904.0,8.8724,8.8881,8.8645,8.8881,136904.0
2016-06-06 13:10:00,11.31,11.34,11.31,11.33,105920.0,8.8881,8.9117,8.8881,8.9038,105920.0
2016-06-06 13:20:00,11.33,11.37,11.33,11.36,165668.0,8.9038,8.9353,8.9038,8.9274,165668.0
2016-06-06 13:30:00,11.36,11.37,11.35,11.36,131536.0,8.9274,8.9353,8.9195,8.9274,131536.0
2016-06-06 13:40:00,11.36,11.4,11.36,11.4,314120.0,8.9274,8.9588,8.9274,8.9588,314120.0
2016-06-06 13:50:00,11.4,11.42,11.4,11.4,267212.0,8.9588,8.9745,8.9588,8.9588,267212.0
2016-06-06 14:00:00,11.4,11.4,11.39,11.4,215756.0,8.9588,8.9588,8.951,8.9588,215756.0
2016-06-06 14:10:00,11.4,11.42,11.39,11.4,351364.0,8.9588,8.9745,8.951,8.9588,351364.0
2016-06-06 14:20:00,11.4,11.41,11.39,11.4,232608.0,8.9588,8.9667,8.951,8.9588,232608.0
2016-06-06 14:30:00,11.4,11.4,11.39,11.4,242932.0,8.9588,8.9588,8.951,8.9588,242932.0
2016-06-06 14:40:00,11.4,11.42,11.4,11.42,149472.0,8.9588,8.9745,8.9588,8.9745,149472.0
2016-06-06 14:50:00,11.42,11.45,11.41,11.45,421628.0,8.9745,8.9981,8.9667,8.9981,421628.0
2016-06-06 15:00:00,11.45,11.45,11.43,11.45,211844.0,8.9981,8.9981,8.9824,8.9981,211844.0
2016-06-06 15:10:00,11.45,11.46,11.44,11.45,166908.0,8.9981,9.006,8.9903,8.9981,166908.0
2016-06-06 15:20:00,11.45,11.46,11.45,11.46,247296.0,8.9981,9.006,8.9981,9.006,247296.0
2016-06-06 15:30:00,11.46,11.46,11.44,11.46,318616.0,9.006,9.006,8.9903,9.006,318616.0
2016-06-06 15:40:00,11.46,11.47,11.45,11.46,374140.0,9.006,9.0138,8.9981,9.006,374140.0
2016-06-06 15:50:00,11.46,11.46,11.45,11.46,823932.0,9.006,9.006,8.9981,9.006,823932.0
2016-06-07 09:30:00,11.45,11.49,11.38,11.45,209836.0,8.9981,9.0296,8.9431,8.9981,209836.0
2016-06-07 09:40:00,11.45,11.46,11.42,11.45,131140.0,8.9981,9.006,8.9745,8.9981,131140.0
2016-06-07 09:50:00,11.45,11.46,11.43,11.46,187972.0,8.9981,9.006,8.9824,9.006,187972.0
2016-06-07 10:00:00,11.47,11.49,11.46,11.48,74156.0,9.0138,9.0296,9.006,9.0217,74156.0
2016-06-07 10:10:00,11.48,11.49,11.47,11.48,91680.0,9.0217,9.0296,9.0138,9.0217,91680.0
2016-06-07 10:20:00,11.48,11.48,11.47,11.47,68748.0,9.0217,9.0217,9.0138,9.0138,68748.0
2016-06-07 10:30:00,11.47,11.49,11.47,11.48,174448.0,9.0138,9.0296,9.0138,9.0217,174448.0
2016-06-07 10:40:00,11.48,11.5,11.48,11.49,187020.0,9.0217,9.0374,9.0217,9.0296,187020.0
2016-06-07 10:50:00,11.49,11.5,11.48,11.49,143568.0,9.0296,9.0374,9.0217,9.0296,143568.0
2016-06-07 11:00:00,11.49,11.5,11.49,11.49,141924.0,9.0296,9.0374,9.0296,9.0296,141924.0
2016-06-07 11:10:00,11.49,11.49,11.47,11.48,65640.0,9.0296,9.0296,9.0138,9.0217,65640.0
2016-06-07 11:20:00,11.48,11.48,11.47,11.47,101368.0,9.0217,9.0217,9.0138,9.0138,101368.0
2016-06-07 11:30:00,11.47,11.48,11.45,11.45,148208.0,9.0138,9.0217,8.9981,8.9981,148208.0
2016-06-07 11:40:00,11.45,11.45,11.43,11.44,98452.0,8.9981,8.9981,8.9824,8.9903,98452.0
2016-06-07 11:50:00,11.44,11.44,11.42,11.43,133564.0,8.9903,8.9903,8.9745,8.9824,133564.0
2016-06-07 12:00:00,11.43,11.45,11.43,11.44,83620.0,8.9824,8.9981,8.9824,8.9903,83620.0
2016-06-07 12:10:00,11.44,11.45,11.44,11.44,125724.0,8.9903,8.9981,8.9903,8.9903,125724.0
2016-06-07 12:20:00,11.44,11.45,11.44,11.45,55620.0,8.9903,8.9981,8.9903,8.9981,55620.0
2016-06-07 12:30:00,11.45,11.45,11.44,11.45,64972.0,8.9981,8.9981,8.9903,8.9981,64972.0
2016-06-07 12:40:00,11.46,11.47,11.45,11.46,122356.0,9.006,9.0138,8.9981,9.006,122356.0
2016-06-07 12:50:00,11.46,11.46,11.46,11.46,73628.0,9.006,9.006,9.006,9.006,73628.0
2016-06-07 13:00:00,11.46,11.46,11.45,11.46,122036.0,9.006,9.006,8.9981,9.006,122036.0
2016-06-07 13:10:00,11.46,11.46,11.45,11.45,99704.0,9.006,9.006,8.9981,8.9981,99704.0
2016-06-07 13:20:00,11.45,11.46,11.45,11.46,77428.0,8.9981,9.006,8.9981,9.006,77428.0
2016-06-07 13:30:00,11.45,11.46,11.45,11.45,92492.0,8.9981,9.006,8.9981,8.9981,92492.0
2016-06-07 13:40:00,11.45,11.46,11.45,11.45,93264.0,8.9981,9.006,8.9981,8.9981,93264.0
2016-06-07 13:50:00,11.45,11.46,11.44,11.45,75428.0,8.9981,9.006,8.9903,8.9981,75428.0
2016-06-07 14:00:00,11.45,11.47,11.45,11.46,86212.0,8.9981,9.0138,8.9981,9.006,86212.0
2016-06-07 14:10:00,11.46,11.48,11.46,11.47,343048.0,9.006,9.0217,9.006,9.0138,343048.0
2016-06-07 14:20:00,11.47,11.47,11.46,11.46,178488.0,9.0138,9.0138,9.006,9.006,178488.0
2016-06-07 14:30:00,11.46,11.47,11.46,11.46,109600.0,9.006,9.0138,9.006,9.006,109600.0
2016-06-07 14:40:00,11.46,11.46,11.46,11.46,57136.0,9.006,9.006,9.006,9.006,57136.0
2016-06-07 14:50:00,11.46,11.46,11.45,11.45,138548.0,9.006,9.006,8.9981,8.9981,138548.0
2016-06-07 15:00:00,11.45,11.46,11.45,11.45,120748.0,8.9981,9.006,8.9981,8.9981,120748.0
2016-06-07 15:10:00,11.45,11.45,11.43,11.43,167012.0,8.9981,8.9981,8.9824,8.9824,167012.0
2016-06-07 15:20:00,11.43,11.44,11.43,11.44,138920.0,8.9824,8.9903,8.9824,8.9903,138920.0
2016-06-07 15:30:00,11.44,11.44,11.43,11.43,191264.0,8.9903,8.9903,8.9824,8.9824,191264.0
2016-06-07 15:40:00,11.43,11.43,11.42,11.42,703808.0,8.9824,8.9824,8.9745,8.9745,703808.0
2016-06-07 15:50:00,11.42,11.44,11.42,11.44,972568.0,8.9745,8.9903,8.9745,8.9903,972568.0
2016-06-08 09:30:00,11.47,11.49,11.43,11.47,259932.0,9.0138,9.0296,8.9824,9.0138,259932.0
2016-06-08 09:40:00,11.46,11.51,11.46,11.49,157528.0,9.006,9.0453,9.006,9.0296,157528.0
2016-06-08 09:50:00,11.5,11.51,11.49,11.51,153204.0,9.0374,9.0453,9.0296,9.0453,153204.0
2016-06-08 10:00:00,11.51,11.53,11.48,11.51,673004.0,9.0453,9.061,9.0217,9.0453,673004.0
2016-06-08 10:10:00,11.51,11.52,11.48,11.5,218336.0,9.0453,9.0531,9.0217,9.0374,218336.0
2016-06-08 10:20:00,11.5,11.51,11.49,11.51,108288.0,9.0374,9.0453,9.0296,9.0453,108288.0
2016-06-08 10:30:00,11.5,11.51,11.49,11.5,164256.0,9.0374,9.0453,9.0296,9.0374,164256.0
2016-06-08 10:40:00,11.5,11.52,11.49,11.52,122208.0,9.0374,9.0531,9.0296,9.0531,122208.0
2016-06-08 10:50:00,11.52,11.52,11.49,11.49,362916.0,9.0531,9.0531,9.0296,9.0296,362916.0
2016-06-08 11:00:00,11.49,11.49,11.47,11.47,190408.0,9.0296,9.0296,9.0138,9.0138,190408.0
2016-06-08 11:10:00,11.47,11.48,11.45,11.46,115500.0,9.0138,9.0217,8.9981,9.006,115500.0
2016-06-08 11:20:00,11.46,11.48,11.45,11.48,108804.0,9.006,9.0217,8.9981,9.0217,108804.0
2016-06-08 11:30:00,11.48,11.51,11.48,11.51,136928.0,9.0217,9.0453,9.0217,9.0453,136928.0
2016-06-08 11:40:00,11.51,11.52,11.49,11.5,106036.0,9.0453,9.0531,9.0296,9.0374,106036.0
2016-06-08 11:50:00,11.5,11.5,11.48,11.49,114124.0,9.0374,9.0374,9.0217,9.0296,114124.0
2016-06-08 12:00:00,11.49,11.5,11.49,11.5,141496.0,9.0296,9.0374,9.0296,9.0374,141496.0
2016-06-08 12:10:00,11.5,11.51,11.47,11.47,182552.0,9.0374,9.0453,9.0138,9.0138,182552.0
2016-06-08 12:20:00,11.47,11.47,11.46,11.47,60396.0,9.0138,9.0138,9.006,9.0138,60396.0
2016-06-08 12:30:00,11.47,11.47,11.46,11.46,108112.0,9.0138,9.0138,9.006,9.006,108112.0
2016-06-08 12:40:00,11.46,11.46,11.46,11.46,81872.0,9.006,9.006,9.006,9.006,81872.0
2016-06-08 12:50:00,11.46,11.46,11.44,11.45,119884.0,9.006,9.006,8.9903,8.9981,119884.0
2016-06-08 13:00:00,11.45,11.47,11.45,11.47,120692.0,8.9981,9.0138,8.9981,9.0138,120692.0
2016-06-08 13:10:00,11.47,11.47,11.46,11.47,89820.0,9.0138,9.0138,9.006,9.0138,89820.0
2016-06-08 13:20:00,11.47,11.47,11.45,11.45,114176.0,9.0138,9.0138,8.9981,8.9981,114176.0
2016-06-08 13:30:00,11.45,11.46,11.45,11.46,71620.0,8.9981,9.006,8.9981,9.006,71620.0
2016-06-08 13:40:00,11.46,11.47,11.46,11.47,54908.0,9.006,9.0138,9.006,9.0138,54908.0
2016-06-08 13:50:00,11.47,11.47,11.46,11.47,102468.0,9.0138,9.0138,9.006,9.0138,102468.0
2016-06-08 14:00:00,11.47,11.47,11.47,11.47,92652.0,9.0138,9.0138,9.0138,9.0138,92652.0
2016-06-08 14:10:00,11.47,11.48,11.46,11.47,199236.0,9.0138,9.0217,9.006,9.0138,199236.0
2016-06-08 14:20:00,11.47,11.49,11.47,11.48,86128.0,9.0138,9.0296,9.0138,9.0217,86128.0
2016-06-08 14:30:00,11.48,11.5,11.48,11.49,128064.0,9.0217,9.0374,9.0217,9.0296,128064.0
2016-06-08 14:40:00,11.49,11.5,11.49,11.49,62864.0,9.0296,9.0374,9.0296,9.0296,62864.0
2016-06-08 14:50:00,11.49,11.51,11.49,11.5,99972.0,9.0296,9.0453,9.0296,9.0374,99972.0
2016-06-08 15:00:00,11.5,11.51,11.5,11.51,192372.0,9.0374,9.0453,9.0374,9.0453,192372.0
2016-06-08 15:10:00,11.51,11.52,11.51,11.51,100276.0,9.0453,9.0531,9.0453,9.0453,100276.0
2016-06-08 15:20:00,11.51,11.51,11.5,11.51,102108.0,9.0453,9.0453,9.0374,9.0453,102108.0
2016-06-08 15:30:00,11.51,11.51,11.5,11.51,118732.0,9.0453,9.0453,9.0374,9.0453,118732.0
2016-06-08 15:40:00,11.51,11.52,11.5,11.51,189544.0,9.0453,9.0531,9.0374,9.0453,189544.0
2016-06-08 15:50:00,11.51,11.53,11.49,11.5,2173708.0,9.0453,9.061,9.0296,9.0374,2173708.0
2016-06-09 09:30:00,11.47,11.5,11.43,11.45,244600.0,9.0138,9.0374,8.9824,8.9981,244600.0
2016-06-09 09:40:00,11.45,11.48,11.45,11.48,304032.0,8.9981,9.0217,8.9981,9.0217,304032.0
2016-06-09 09:50:00,11.48,11.51,11.48,11.5,134008.0,9.0217,9.0453,9.0217,9.0374,134008.0
2016-06-09 10:00:00,11.49,11.49,11.46,11.48,88252.0,9.0296,9.0296,9.006,9.0217,88252.0
2016-06-09 10:10:00,11.48,11.49,11.43,11.43,219720.0,9.0217,9.0296,8.9824,8.9824,219720.0
2016-06-09 10:20:00,11.43,11.44,11.42,11.42,100436.0,8.9824,8.9903,8.9745,8.9745,100436.0
2016-06-09 10:30:00,11.43,11.43,11.4,11.4,221532.0,8.9824,8.9824,8.9588,8.9588,221532.0
2016-06-09 10:40:00,11.4,11.4,11.39,11.4,113892.0,8.9588,8.9588,8.951,8.9588,113892.0
2016-06-09 10:50:00,11.4,11.42,11.4,11.4,120300.0,8.9588,8.9745,8.9588,8.9588,120300.0
2016-06-09 11:00:00,11.4,11.42,11.38,11.42,284204.0,8.9588,8.9745,8.9431,8.9745,284204.0
2016-06-09 11:10:00,11.42,11.42,11.39,11.39,127172.0,8.9745,8.9745,8.951,8.951,127172.0
2016-06-09 11:20:00,11.39,11.4,11.38,11.38,102076.0,8.951,8.9588,8.9431,8.9431,102076.0
2016-06-09 11:30:00,11.38,11.38,11.37,11.38,133056.0,8.9431,8.9431,8.9353,8.9431,133056.0
2016-06-09 11:40:00,11.38,11.38,11.37,11.38,75944.0,8.9431,8.9431,8.9353,8.9431,75944.0
2016-06-09 11:50:00,11.38,11.38,11.36,11.37,66168.0,8.9431,8.9431,8.9274,8.9353,66168.0
2016-06-09 12:00:00,11.37,11.38,11.37,11.38,255492.0,8.9353,8.9431,8.9353,8.9431,255492.0
2016-06-09 12:10:00,11.37,11.38,11.34,11.35,209736.0,8.9353,8.9431,8.9117,8.9195,209736.0
2016-06-09 12:20:00,11.35,11.37,11.35,11.37,94136.0,8.9195,8.9353,8.9195,8.9353,94136.0
2016-06-09 12:30:00,11.37,11.38,11.36,11.37,135272.0,8.9353,8.9431,8.9274,8.9353,135272.0
2016-06-09 12:40:00,11.37,11.37,11.36,11.37,116532.0,8.9353,8.9353,8.9274,8.9353,116532.0
2016-06-09 12:50:00,11.37,11.37,11.36,11.37,169708.0,8.9353,8.9353,8.9274,8.9353,169708.0
2016-06-09 13:00:00,11.36,11.37,11.35,11.37,234044.0,8.9274,8.9353,8.9195,8.9353,234044.0
2016-06-09 13:10:00,11.37,11.4,11.37,11.39,129472.0,8.9353,8.9588,8.9353,8.951,129472.0
2016-06-09 13:20:00,11.39,11.39,11.38,11.38,111220.0,8.951,8.951,8.9431,8.9431,111220.0
2016-06-09 13:30:00,11.38,11.38,11.37,11.37,181900.0,8.9431,8.9431,8.9353,8.9353,181900.0
2016-06-09 13:40:00,11.37,11.37,11.36,11.36,46340.0,8.9353,8.9353,8.9274,8.9274,46340.0
2016-06-09 13:50:00,11.36,11.36,11.34,11.34,224872.0,8.9274,8.9274,8.9117,8.9117,224872.0
2016-06-09 14:00:00,11.34,11.34,11.34,11.34,125812.0,8.9117,8.9117,8.9117,8.9117,125812.0
2016-06-09 14:10:00,11.34,11.35,11.33,11.33,214560.0,8.9117,8.9195,8.9038,8.9038,214560.0
2016-06-09 14:20:00,11.33,11.35,11.32,11.35,368564.0,8.9038,8.9195,8.896,8.9195,368564.0
2016-06-09 14:30:00,11.35,11.35,11.34,11.34,492484.0,8.9195,8.9195,8.9117,8.9117,492484.0
2016-06-09 14:40:00,11.34,11.35,11.33,11.34,710224.0,8.9117,8.9195,8.9038,8.9117,710224.0
2016-06-09 14:50:00,11.34,11.34,11.33,11.34,100028.0,8.9117,8.9117,8.9038,8.9117,100028.0
2016-06-09 15:00:00,11.34,11.34,11.33,11.34,274880.0,8.9117,8.9117,8.9038,8.9117,274880.0
2016-06-09 15:10:00,11.33,11.34,11.33,11.33,111728.0,8.9038,8.9117,8.9038,8.9038,111728.0
2016-06-09 15:20:00,11.34,11.34,11.33,11.34,146488.0,8.9117,8.9117,8.9038,8.9117,146488.0
2016-06-09 15:30:00,11.34,11.34,11.33,11.34,353868.0,8.9117,8.9117,8.9038,8.9117,353868.0
2016-06-09 15:40:00,11.34,11.35,11.34,11.34,227084.0,8.9117,8.9195,8.9117,8.9117,227084.0
2016-06-09 15:50:00,11.34,11.35,11.33,11.34,885420.0,8.9117,8.9195,8.9038,8.9117,885420.0
2016-06-10 09:30:00,11.22,11.28,11.16,11.18,417236.0,8.8174,8.8645,8.7702,8.7859,417236.0
2016-06-10 09:40:00,11.18,11.2,11.16,11.19,135968.0,8.7859,8.8017,8.7702,8.7938,135968.0
2016-06-10 09:50:00,11.19,11.19,11.16,11.18,154588.0,8.7938,8.7938,8.7702,8.7859,154588.0
2016-06-10 10:00:00,11.18,11.2,11.14,11.15,324272.0,8.7859,8.8017,8.7545,8.7624,324272.0
2016-06-10 10:10:00,11.15,11.15,11.13,11.14,164868.0,8.7624,8.7624,8.7466,8.7545,164868.0
2016-06-10 10:20:00,11.15,11.16,11.13,11.15,171160.0,8.7624,8.7702,8.7466,8.7624,171160.0
2016-06-10 10:30:00,11.15,11.17,11.15,11.17,651424.0,8.7624,8.7781,8.7624,8.7781,651424.0
2016-06-10 10:40:00,11.17,11.17,11.15,11.16,218096.0,8.7781,8.7781,8.7624,8.7702,218096.0
2016-06-10 10:50:00,11.16,11.19,11.16,11.19,135120.0,8.7702,8.7938,8.7702,8.7938,135120.0
2016-06-10 11:00:00,11.19,11.2,11.18,11.19,245732.0,8.7938,8.8017,8.7859,8.7938,245732.0
2016-06-10 11:10:00,11.19,11.2,11.18,11.19,122112.0,8.7938,8.8017,8.7859,8.7938,122112.0
2016-06-10 11:20:00,11.19,11.19,11.17,11.18,75272.0,8.7938,8.7938,8.7781,8.7859,75272.0
2016-06-10 11:30:00,11.18,11.19,11.15,11.15,58272.0,8.7859,8.7938,8.7624,8.7624,58272.0
2016-06-10 11:40:00,11.15,11.16,11.15,11.16,134976.0,8.7624,8.7702,8.7624,8.7702,134976.0
2016-06-10 11:50:00,11.16,11.16,11.15,11.16,124152.0,8.7702,8.7702,8.7624,8.7702,124152.0
2016-06-10 12:00:00,11.16,11.17,11.15,11.16,51892.0,8.7702,8.7781,8.7624,8.7702,51892.0
2016-06-10 12:10:00,11.15,11.15,11.13,11.13,192408.0,8.7624,8.7624,8.7466,8.7466,192408.0
2016-06-10 12:20:00,11.13,11.13,11.12,11.13,149600.0,8.7466,8.7466,8.7388,8.7466,149600.0
2016-06-10 12:30:00,11.13,11.14,11.12,11.13,132620.0,8.7466,8.7545,8.7388,8.7466,132620.0
2016-06-10 12:40:00,11.13,11.13,11.12,11.12,79056.0,8.7466,8.7466,8.7388,8.7388,79056.0
2016-06-10 12:50:00,11.12,11.13,11.12,11.12,144076.0,8.7388,8.7466,8.7388,8.7388,144076.0
2016-06-10 13:00:00,11.12,11.13,11.12,11.13,185332.0,8.7388,8.7466,8.7388,8.7466,185332.0
2016-06-10 13:10:00,11.13,11.13,11.12,11.12,85680.0,8.7466,8.7466,8.7388,8.7388,85680.0
2016-06-10 13:20:00,11.12,11.14,11.12,11.13,99600.0,8.7388,8.7545,8.7388,8.7466,99600.0
2016-06-10 13:30:00,11.13,11.13,11.11,11.12,85124.0,8.7466,8.7466,8.7309,8.7388,85124.0
2016-06-10 13:40:00,11.12,11.12,11.1,11.1,195596.0,8.7388,8.7388,8.7231,8.7231,195596.0
2016-06-10 13:50:00,11.1,11.1,11.09,11.09,187736.0,8.7231,8.7231,8.7152,8.7152,187736.0
2016-06-10 14:00:00,11.09,11.09,11.07,11.08,226420.0,8.7152,8.7152,8.6995,8.7074,226420.0
2016-06-10 14:10:00,11.08,11.08,11.07,11.08,112260.0,8.7074,8.7074,8.6995,8.7074,112260.0
2016-06-10 14:20:00,11.08,11.1,11.08,11.1,166316.0,8.7074,8.7231,8.7074,8.7231,166316.0
2016-06-10 14:30:00,11.1,11.11,11.09,11.11,134400.0,8.7231,8.7309,8.7152,8.7309,134400.0
2016-06-10 14:40:00,11.1,11.11,11.1,11.1,102816.0,8.7231,8.7309,8.7231,8.7231,102816.0
2016-06-10 14:50:00,11.1,11.11,11.1,11.11,126036.0,8.7231,8.7309,8.7231,8.7309,126036.0
2016-06-10 15:00:00,11.11,11.11,11.1,11.11,122240.0,8.7309,8.7309,8.7231,8.7309,122240.0
2016-06-10 15:10:00,11.11,11.12,11.1,11.11,143412.0,8.7309,8.7388,8.7231,8.7309,143412.0
2016-06-10 15:20:00,11.11,11.13,11.11,11.13,136876.0,8.7309,8.7466,8.7309,8.7466,136876.0
2016-06-10 15:30:00,11.13,11.13,11.12,11.13,219520.0,8.7466,8.7466,8.7388,8.7466,219520.0
2016-06-10 15:40:00,11.13,11.15,11.13,11.14,199700.0,8.7466,8.7624,8.7466,8.7545,199700.0
2016-06-10 15:50:00,11.15,11.15,11.13,11.14,637684.0,8.7624,8.7624,8.7466,8.7545,637684.0
2016-06-13 09:30:00,11.1,11.2,11.01,11.01,248308.0,8.7231,8.8017,8.6523,8.6523,248308.0
2016-06-13 09:40:00,11.01,11.02,10.97,10.99,593584.0,8.6523,8.6602,8.6209,8.6366,593584.0
2016-06-13 09:50:00,10.99,11.01,10.97,11.0,372856.0,8.6366,8.6523,8.6209,8.6445,372856.0
2016-06-13 10:00:00,10.99,11.04,10.97,10.99,394260.0,8.6366,8.6759,8.6209,8.6366,394260.0
2016-06-13 10:10:00,10.99,10.99,10.93,10.96,851364.0,8.6366,8.6366,8.5895,8.6131,851364.0
2016-06-13 10:20:00,10.96,11.02,10.95,11.01,530704.0,8.6131,8.6602,8.6052,8.6523,530704.0
2016-06-13 10:30:00,11.01,11.03,10.99,10.99,288456.0,8.6523,8.6681,8.6366,8.6366,288456.0
2016-06-13 10:40:00,11.0,11.04,11.0,11.02,181692.0,8.6445,8.6759,8.6445,8.6602,181692.0
2016-06-13 10:50:00,11.02,11.04,11.01,11.02,186608.0,8.6602,8.6759,8.6523,8.6602,186608.0
2016-06-13 11:00:00,11.02,11.05,11.01,11.04,185484.0,8.6602,8.6838,8.6523,8.6759,185484.0
2016-06-13 11:10:00,11.04,11.05,11.04,11.04,130916.0,8.6759,8.6838,8.6759,8.6759,130916.0
2016-06-13 11:20:00,11.04,11.06,11.03,11.04,399216.0,8.6759,8.6916,8.6681,8.6759,399216.0
2016-06-13 11:30:00,11.04,11.05,11.0,11.0,188904.0,8.6759,8.6838,8.6445,8.6445,188904.0
2016-06-13 11:40:00,11.01,11.01,10.99,10.99,207772.0,8.6523,8.6523,8.6366,8.6366,207772.0
2016-06-13 11:50:00,10.99,10.99,10.97,10.98,142140.0,8.6366,8.6366,8.6209,8.6288,142140.0
2016-06-13 12:00:00,10.98,11.0,10.97,11.0,120840.0,8.6288,8.6445,8.6209,8.6445,120840.0
2016-06-13 12:10:00,11.0,11.0,10.99,11.0,164132.0,8.6445,8.6445,8.6366,8.6445,164132.0
2016-06-13 12:20:00,11.0,11.02,10.99,11.0,370716.0,8.6445,8.6602,8.6366,8.6445,370716.0
2016-06-13 12:30:00,11.0,11.02,10.99,11.01,90412.0,8.6445,8.6602,8.6366,8.6523,90412.0
2016-06-13 12:40:00,11.01,11.02,11.0,11.0,86912.0,8.6523,8.6602,8.6445,8.6445,86912.0
2016-06-13 12:50:00,11.0,11.02,11.0,11.01,119556.0,8.6445,8.6602,8.6445,8.6523,119556.0
2016-06-13 13:00:00,11.01,11.02,10.99,10.99,134476.0,8.6523,8.6602,8.6366,8.6366,134476.0
2016-06-13 13:10:00,10.99,11.02,10.99,11.01,189180.0,8.6366,8.6602,8.6366,8.6523,189180.0
2016-06-13 13:20:00,11.01,11.02,11.01,11.02,83644.0,8.6523,8.6602,8.6523,8.6602,83644.0
2016-06-13 13:30:00,11.02,11.02,11.0,11.01,123752.0,8.6602,8.6602,8.6445,8.6523,123752.0
2016-06-13 13:40:00,11.01,11.03,11.0,11.02,93932.0,8.6523,8.6681,8.6445,8.6602,93932.0
2016-06-13 13:50:00,11.02,11.02,10.99,11.01,140208.0,8.6602,8.6602,8.6366,8.6523,140208.0
2016-06-13 14:00:00,11.01,11.02,10.99,11.01,132448.0,8.6523,8.6602,8.6366,8.6523,132448.0
2016-06-13 14:10:00,11.01,11.02,11.01,11.01,80188.0,8.6523,8.6602,8.6523,8.6523,80188.0
2016-06-13 14:20:00,11.01,11.01,10.99,11.0,121788.0,8.6523,8.6523,8.6366,8.6445,121788.0
2016-06-13 14:30:00,11.0,11.02,10.99,11.01,174488.0,8.6445,8.6602,8.6366,8.6523,174488.0
2016-06-13 14:40:00,11.01,11.02,11.0,11.0,74712.0,8.6523,8.6602,8.6445,8.6445,74712.0
2016-06-13 14:50:00,11.0,11.01,11.0,11.0,110392.0,8.6445,8.6523,8.6445,8.6445,110392.0
2016-06-13 15:00:00,11.0,11.0,10.99,10.99,172488.0,8.6445,8.6445,8.6366,8.6366,172488.0
2016-06-13 15:10:00,10.99,11.01,10.99,11.01,249840.0,8.6366,8.6523,8.6366,8.6523,249840.0
2016-06-13 15:20:00,11.01,11.01,10.99,11.0,200360.0,8.6523,8.6523,8.6366,8.6445,200360.0
2016-06-13 15:30:00,11.0,11.01,10.99,11.01,492572.0,8.6445,8.6523,8.6366,8.6523,492572.0
2016-06-13 15:40:00,11.01,11.01,10.99,11.0,289388.0,8.6523,8.6523,8.6366,8.6445,289388.0
2016-06-13 15:50:00,11.0,11.01,10.99,10.99,1227932.0,8.6445,8.6523,8.6366,8.6366,1227932.0
2016-06-14 09:30:00,11.01,11.03,10.97,11.02,288272.0,8.6523,8.6681,8.6209,8.6602,288272.0
2016-06-14 09:40:00,11.02,11.02,11.0,11.0,200192.0,8.6602,8.6602,8.6445,8.6445,200192.0
2016-06-14 09:50:00,11.0,11.01,10.97,11.01,278784.0,8.6445,8.6523,8.6209,8.6523,278784.0
2016-06-14 10:00:00,11.01,11.02,10.99,11.01,419256.0,8.6523,8.6602,8.6366,8.6523,419256.0
2016-06-14 10:10:00,11.01,11.02,11.0,11.0,87164.0,8.6523,8.6602,8.6445,8.6445,87164.0
2016-06-14 10:20:00,11.0,11.0,10.97,10.99,83584.0,8.6445,8.6445,8.6209,8.6366,83584.0
2016-06-14 10:30:00,10.99,11.0,10.97,10.98,95604.0,8.6366,8.6445,8.6209,8.6288,95604.0
2016-06-14 10:40:00,10.98,10.99,10.96,10.97,88368.0,8.6288,8.6366,8.6131,8.6209,88368.0
2016-06-14 10:50:00,10.97,10.98,10.95,10.95,85016.0,8.6209,8.6288,8.6052,8.6052,85016.0
2016-06-14 11:00:00,10.95,10.98,10.95,10.97,115244.0,8.6052,8.6288,8.6052,8.6209,115244.0
2016-06-14 11:10:00,10.97,10.97,10.93,10.95,170204.0,8.6209,8.6209,8.5895,8.6052,170204.0
2016-06-14 11:20:00,10.95,10.96,10.94,10.94,111372.0,8.6052,8.6131,8.5973,8.5973,111372.0
2016-06-14 11:30:00,10.94,10.98,10.94,10.98,268916.0,8.5973,8.6288,8.5973,8.6288,268916.0
2016-06-14 11:40:00,10.98,10.98,10.96,10.97,231924.0,8.6288,8.6288,8.6131,8.6209,231924.0
2016-06-14 11:50:00,10.97,10.99,10.97,10.98,240936.0,8.6209,8.6366,8.6209,8.6288,240936.0
2016-06-14 12:00:00,10.98,10.99,10.97,10.98,85688.0,8.6288,8.6366,8.6209,8.6288,85688.0
2016-06-14 12:10:00,10.98,11.01,10.98,11.0,87736.0,8.6288,8.6523,8.6288,8.6445,87736.0
2016-06-14 12:20:00,11.0,11.04,11.0,11.03,341284.0,8.6445,8.6759,8.6445,8.6681,341284.0
2016-06-14 12:30:00,11.03,11.03,11.02,11.02,160712.0,8.6681,8.6681,8.6602,8.6602,160712.0
2016-06-14 12:40:00,11.02,11.03,11.02,11.02,68144.0,8.6602,8.6681,8.6602,8.6602,68144.0
2016-06-14 12:50:00,11.02,11.02,11.01,11.01,123416.0,8.6602,8.6602,8.6523,8.6523,123416.0
2016-06-14 13:00:00,11.01,11.03,11.01,11.02,107868.0,8.6523,8.6681,8.6523,8.6602,107868.0
2016-06-14 13:10:00,11.02,11.03,11.01,11.02,93560.0,8.6602,8.6681,8.6523,8.6602,93560.0
2016-06-14 13:20:00,11.02,11.03,11.02,11.02,58572.0,8.6602,8.6681,8.6602,8.6602,58572.0
2016-06-14 13:30:00,11.02,11.03,11.01,11.03,169088.0,8.6602,8.6681,8.6523,8.6681,169088.0
2016-06-14 13:40:00,11.03,11.03,11.02,11.02,104160.0,8.6681,8.6681,8.6602,8.6602,104160.0
2016-06-14 13:50:00,11.02,11.02,11.01,11.01,80384.0,8.6602,8.6602,8.6523,8.6523,80384.0
2016-06-14 14:00:00,11.01,11.02,11.01,11.02,89556.0,8.6523,8.6602,8.6523,8.6602,89556.0
2016-06-14 14:10:00,11.02,11.03,11.02,11.03,306100.0,8.6602,8.6681,8.6602,8.6681,306100.0
2016-06-14 14:20:00,11.03,11.04,11.03,11.04,134852.0,8.6681,8.6759,8.6681,8.6759,134852.0
2016-06-14 14:30:00,11.04,11.04,11.02,11.03,108536.0,8.6759,8.6759,8.6602,8.6681,108536.0
2016-06-14 14:40:00,11.03,11.04,11.02,11.03,108528.0,8.6681,8.6759,8.6602,8.6681,108528.0
2016-06-14 14:50:00,11.03,11.03,11.01,11.02,71328.0,8.6681,8.6681,8.6523,8.6602,71328.0
2016-06-14 15:00:00,11.02,11.05,11.01,11.05,200208.0,8.6602,8.6838,8.6523,8.6838,200208.0
2016-06-14 15:10:00,11.05,11.06,11.04,11.06,160428.0,8.6838,8.6916,8.6759,8.6916,160428.0
2016-06-14 15:20:00,11.06,11.06,11.05,11.06,124604.0,8.6916,8.6916,8.6838,8.6916,124604.0
2016-06-14 15:30:00,11.06,11.07,11.05,11.06,212928.0,8.6916,8.6995,8.6838,8.6916,212928.0
2016-06-14 15:40:00,11.06,11.08,11.05,11.05,295912.0,8.6916,8.7074,8.6838,8.6838,295912.0
2016-06-14 15:50:00,11.05,11.06,11.05,11.06,612584.0,8.6838,8.6916,8.6838,8.6916,612584.0
2016-06-15 09:30:00,11.03,11.1,11.02,11.03,200656.0,8.6681,8.7231,8.6602,8.6681,200656.0
2016-06-15 09:40:00,11.04,11.04,11.0,11.02,152644.0,8.6759,8.6759,8.6445,8.6602,152644.0
2016-06-15 09:50:00,11.02,11.03,11.01,11.02,158892.0,8.6602,8.6681,8.6523,8.6602,158892.0
2016-06-15 10:00:00,11.02,11.06,11.02,11.05,147988.0,8.6602,8.6916,8.6602,8.6838,147988.0
2016-06-15 10:10:00,11.05,11.06,11.02,11.03,203872.0,8.6838,8.6916,8.6602,8.6681,203872.0
2016-06-15 10:20:00,11.03,11.04,11.03,11.03,219188.0,8.6681,8.6759,8.6681,8.6681,219188.0
2016-06-15 10:30:00,11.03,11.07,11.03,11.06,257920.0,8.6681,8.6995,8.6681,8.6916,257920.0
2016-06-15 10:40:00,11.06,11.06,11.04,11.06,172152.0,8.6916,8.6916,8.6759,8.6916,172152.0
2016-06-15 10:50:00,11.06,11.06,11.05,11.06,150496.0,8.6916,8.6916,8.6838,8.6916,150496.0
2016-06-15 11:00:00,11.06,11.06,11.05,11.06,80032.0,8.6916,8.6916,8.6838,8.6916,80032.0
2016-06-15 11:10:00,11.06,11.06,11.05,11.06,96560.0,8.6916,8.6916,8.6838,8.6916,96560.0
2016-06-15 11:20:00,11.05,11.05,11.02,11.02,98456.0,8.6838,8.6838,8.6602,8.6602,98456.0
2016-06-15 11:30:00,11.02,11.03,11.0,11.02,99076.0,8.6602,8.6681,8.6445,8.6602,99076.0
2016-06-15 11:40:00,11.02,11.03,11.01,11.02,94748.0,8.6602,8.6681,8.6523,8.6602,94748.0
2016-06-15 11:50:00,11.02,11.04,11.02,11.03,84856.0,8.6602,8.6759,8.6602,8.6681,84856.0
2016-06-15 12:00:00,11.03,11.04,11.03,11.03,105220.0,8.6681,8.6759,8.6681,8.6681,105220.0
2016-06-15 12:10:00,11.04,11.04,11.01,11.02,110768.0,8.6759,8.6759,8.6523,8.6602,110768.0
2016-06-15 12:20:00,11.03,11.03,11.01,11.01,69656.0,8.6681,8.6681,8.6523,8.6523,69656.0
2016-06-15 12:30:00,11.01,11.02,11.01,11.01,73528.0,8.6523,8.6602,8.6523,8.6523,73528.0
2016-06-15 12:40:00,11.01,11.02,11.01,11.01,87564.0,8.6523,8.6602,8.6523,8.6523,87564.0
2016-06-15 12:50:00,11.01,11.02,11.0,11.0,59776.0,8.6523,8.6602,8.6445,8.6445,59776.0
2016-06-15 13:00:00,11.0,11.01,11.0,11.01,34976.0,8.6445,8.6523,8.6445,8.6523,34976.0
2016-06-15 13:10:00,11.01,11.02,11.0,11.01,206168.0,8.6523,8.6602,8.6445,8.6523,206168.0
2016-06-15 13:20:00,11.01,11.03,11.01,11.03,50312.0,8.6523,8.6681,8.6523,8.6681,50312.0
2016-06-15 13:30:00,11.03,11.03,11.02,11.03,89812.0,8.6681,8.6681,8.6602,8.6681,89812.0
2016-06-15 13:40:00,11.03,11.04,11.02,11.04,44852.0,8.6681,8.6759,8.6602,8.6759,44852.0
2016-06-15 13:50:00,11.04,11.05,11.03,11.05,68556.0,8.6759,8.6838,8.6681,8.6838,68556.0
2016-06-15 14:00:00,11.05,11.07,11.03,11.03,102820.0,8.6838,8.6995,8.6681,8.6681,102820.0
2016-06-15 14:10:00,11.03,11.05,11.02,11.03,104636.0,8.6681,8.6838,8.6602,8.6681,104636.0
2016-06-15 14:20:00,11.03,11.04,11.02,11.02,81288.0,8.6681,8.6759,8.6602,8.6602,81288.0
2016-06-15 14:30:00,11.01,11.03,11.0,11.02,156300.0,8.6523,8.6681,8.6445,8.6602,156300.0
2016-06-15 14:40:00,11.02,11.04,11.01,11.04,102300.0,8.6602,8.6759,8.6523,8.6759,102300.0
2016-06-15 14:50:00,11.04,11.04,11.02,11.04,79192.0,8.6759,8.6759,8.6602,8.6759,79192.0
2016-06-15 15:00:00,11.03,11.04,11.02,11.02,179156.0,8.6681,8.6759,8.6602,8.6602,179156.0
2016-06-15 15:10:00,11.02,11.05,11.01,11.05,369644.0,8.6602,8.6838,8.6523,8.6838,369644.0
2016-06-15 15:20:00,11.05,11.06,11.04,11.05,288448.0,8.6838,8.6916,8.6759,8.6838,288448.0
2016-06-15 15:30:00,11.05,11.07,11.03,11.03,284280.0,8.6838,8.6995,8.6681,8.6681,284280.0
2016-06-15 15:40:00,11.03,11.03,10.99,11.0,183116.0,8.6681,8.6681,8.6366,8.6445,183116.0
2016-06-15 15:50:00,11.0,11.0,10.98,10.99,542048.0,8.6445,8.6445,8.6288,8.6366,542048.0
2016-06-16 09:30:00,10.95,10.98,10.88,10.93,185252.0,8.6052,8.6288,8.5502,8.5895,185252.0
2016-06-16 09:40:00,10.93,10.93,10.9,10.9,79076.0,8.5895,8.5895,8.5659,8.5659,79076.0
2016-06-16 09:50:00,10.9,10.92,10.88,10.9,208260.0,8.5659,8.5816,8.5502,8.5659,208260.0
2016-06-16 10:00:00,10.9,10.91,10.88,10.9,383380.0,8.5659,8.5738,8.5502,8.5659,383380.0
2016-06-16 10:10:00,10.9,10.96,10.9,10.93,165972.0,8.5659,8.6131,8.5659,8.5895,165972.0
2016-06-16 10:20:00,10.93,10.95,10.91,10.94,182164.0,8.5895,8.6052,8.5738,8.5973,182164.0
2016-06-16 10:30:00,10.94,10.94,10.91,10.92,141524.0,8.5973,8.5973,8.5738,8.5816,141524.0
2016-06-16 10:40:00,10.92,10.94,10.91,10.93,105120.0,8.5816,8.5973,8.5738,8.5895,105120.0
2016-06-16 10:50:00,10.93,10.97,10.92,10.97,327364.0,8.5895,8.6209,8.5816,8.6209,327364.0
2016-06-16 11:00:00,10.97,10.99,10.96,10.99,389556.0,8.6209,8.6366,8.6131,8.6366,389556.0
2016-06-16 11:10:00,10.99,11.0,10.99,10.99,101168.0,8.6366,8.6445,8.6366,8.6366,101168.0
2016-06-16 11:20:00,10.99,11.02,10.99,11.02,326124.0,8.6366,8.6602,8.6366,8.6602,326124.0
2016-06-16 11:30:00,11.02,11.04,11.02,11.03,200892.0,8.6602,8.6759,8.6602,8.6681,200892.0
2016-06-16 11:40:00,11.03,11.03,11.02,11.03,143124.0,8.6681,8.6681,8.6602,8.6681,143124.0
2016-06-16 11:50:00,11.02,11.02,10.99,10.99,65112.0,8.6602,8.6602,8.6366,8.6366,65112.0
2016-06-16 12:00:00,10.99,11.01,10.98,11.0,108748.0,8.6366,8.6523,8.6288,8.6445,108748.0
2016-06-16 12:10:00,11.0,11.05,10.99,11.05,162156.0,8.6445,8.6838,8.6366,8.6838,162156.0
2016-06-16 12:20:00,11.05,11.07,11.03,11.06,132224.0,8.6838,8.6995,8.6681,8.6916,132224.0
2016-06-16 12:30:00,11.06,11.08,11.05,11.08,116980.0,8.6916,8.7074,8.6838,8.7074,116980.0
2016-06-16 12:40:00,11.07,11.12,11.06,11.1,296884.0,8.6995,8.7388,8.6916,8.7231,296884.0
2016-06-16 12:50:00,11.1,11.1,11.06,11.07,279976.0,8.7231,8.7231,8.6916,8.6995,279976.0
2016-06-16 13:00:00,11.06,11.1,11.05,11.07,106680.0,8.6916,8.7231,8.6838,8.6995,106680.0
2016-06-16 13:10:00,11.06,11.08,11.06,11.07,133204.0,8.6916,8.7074,8.6916,8.6995,133204.0
2016-06-16 13:20:00,11.07,11.08,11.06,11.06,90972.0,8.6995,8.7074,8.6916,8.6916,90972.0
2016-06-16 13:30:00,11.06,11.07,11.04,11.07,100640.0,8.6916,8.6995,8.6759,8.6995,100640.0
2016-06-16 13:40:00,11.07,11.07,11.03,11.04,78216.0,8.6995,8.6995,8.6681,8.6759,78216.0
2016-06-16 13:50:00,11.04,11.04,11.03,11.03,85320.0,8.6759,8.6759,8.6681,8.6681,85320.0
2016-06-16 14:00:00,11.03,11.06,11.03,11.05,82500.0,8.6681,8.6916,8.6681,8.6838,82500.0
2016-06-16 14:10:00,11.05,11.08,11.05,11.07,134176.0,8.6838,8.7074,8.6838,8.6995,134176.0
2016-06-16 14:20:00,11.08,11.08,11.05,11.05,91928.0,8.7074,8.7074,8.6838,8.6838,91928.0
2016-06-16 14:30:00,11.05,11.07,11.05,11.06,92864.0,8.6838,8.6995,8.6838,8.6916,92864.0
2016-06-16 14:40:00,11.06,11.08,11.06,11.08,92300.0,8.6916,8.7074,8.6916,8.7074,92300.0
2016-06-16 14:50:00,11.08,11.1,11.07,11.08,95644.0,8.7074,8.7231,8.6995,8.7074,95644.0
2016-06-16 15:00:00,11.07,11.08,11.07,11.08,107916.0,8.6995,8.7074,8.6995,8.7074,107916.0
2016-06-16 15:10:00,11.07,11.09,11.07,11.08,114488.0,8.6995,8.7152,8.6995,8.7074,114488.0
2016-06-16 15:20:00,11.08,11.1,11.08,11.1,130624.0,8.7074,8.7231,8.7074,8.7231,130624.0
2016-06-16 15:30:00,11.1,11.11,11.09,11.1,303764.0,8.7231,8.7309,8.7152,8.7231,303764.0
2016-06-16 15:40:00,11.09,11.11,11.09,11.1,259024.0,8.7152,8.7309,8.7152,8.7231,259024.0
2016-06-16 15:50:00,11.09,11.09,11.07,11.08,819496.0,8.7152,8.7152,8.6995,8.7074,819496.0
2016-06-17 09:30:00,11.06,11.08,10.96,11.02,1263992.0,8.6916,8.7074,8.6131,8.6602,1263992.0
2016-06-17 09:40:00,11.01,11.05,11.01,11.04,146732.0,8.6523,8.6838,8.6523,8.6759,146732.0
2016-06-17 09:50:00,11.04,11.07,11.04,11.06,157356.0,8.6759,8.6995,8.6759,8.6916,157356.0
2016-06-17 10:00:00,11.06,11.08,11.04,11.06,164416.0,8.6916,8.7074,8.6759,8.6916,164416.0
2016-06-17 10:10:00,11.06,11.12,11.06,11.11,96640.0,8.6916,8.7388,8.6916,8.7309,96640.0
2016-06-17 10:20:00,11.11,11.11,11.09,11.09,65396.0,8.7309,8.7309,8.7152,8.7152,65396.0
2016-06-17 10:30:00,11.09,11.09,11.05,11.08,89120.0,8.7152,8.7152,8.6838,8.7074,89120.0
2016-06-17 10:40:00,11.08,11.09,11.07,11.09,74236.0,8.7074,8.7152,8.6995,8.7152,74236.0
2016-06-17 10:50:00,11.08,11.09,11.06,11.06,115012.0,8.7074,8.7152,8.6916,8.6916,115012.0
2016-06-17 11:00:00,11.06,11.06,11.04,11.04,149728.0,8.6916,8.6916,8.6759,8.6759,149728.0
2016-06-17 11:10:00,11.04,11.04,11.01,11.04,102800.0,8.6759,8.6759,8.6523,8.6759,102800.0
2016-06-17 11:20:00,11.04,11.05,11.01,11.01,40076.0,8.6759,8.6838,8.6523,8.6523,40076.0
2016-06-17 11:30:00,11.01,11.04,11.01,11.04,102032.0,8.6523,8.6759,8.6523,8.6759,102032.0
2016-06-17 11:40:00,11.04,11.05,11.04,11.05,130668.0,8.6759,8.6838,8.6759,8.6838,130668.0
2016-06-17 11:50:00,11.05,11.06,11.03,11.03,176984.0,8.6838,8.6916,8.6681,8.6681,176984.0
2016-06-17 12:00:00,11.03,11.06,11.03,11.05,112244.0,8.6681,8.6916,8.6681,8.6838,112244.0
2016-06-17 12:10:00,11.05,11.06,11.05,11.06,178752.0,8.6838,8.6916,8.6838,8.6916,178752.0
2016-06-17 12:20:00,11.06,11.07,11.06,11.07,74920.0,8.6916,8.6995,8.6916,8.6995,74920.0
2016-06-17 12:30:00,11.07,11.07,11.06,11.06,159376.0,8.6995,8.6995,8.6916,8.6916,159376.0
2016-06-17 12:40:00,11.06,11.06,11.04,11.04,51968.0,8.6916,8.6916,8.6759,8.6759,51968.0
2016-06-17 12:50:00,11.04,11.04,11.03,11.03,85548.0,8.6759,8.6759,8.6681,8.6681,85548.0
2016-06-17 13:00:00,11.03,11.05,11.02,11.05,107812.0,8.6681,8.6838,8.6602,8.6838,107812.0
2016-06-17 13:10:00,11.05,11.05,11.04,11.05,59928.0,8.6838,8.6838,8.6759,8.6838,59928.0
2016-06-17 13:20:00,11.05,11.06,11.05,11.05,72892.0,8.6838,8.6916,8.6838,8.6838,72892.0
2016-06-17 13:30:00,11.05,11.06,11.04,11.04,107116.0,8.6838,8.6916,8.6759,8.6759,107116.0
2016-06-17 13:40:00,11.04,11.08,11.04,11.08,168352.0,8.6759,8.7074,8.6759,8.7074,168352.0
2016-06-17 13:50:00,11.07,11.08,11.07,11.08,89616.0,8.6995,8.7074,8.6995,8.7074,89616.0
2016-06-17 14:00:00,11.08,11.09,11.07,11.08,157084.0,8.7074,8.7152,8.6995,8.7074,157084.0
2016-06-17 14:10:00,11.08,11.1,11.08,11.08,128904.0,8.7074,8.7231,8.7074,8.7074,128904.0
2016-06-17 14:20:00,11.08,11.12,11.08,11.1,443108.0,8.7074,8.7388,8.7074,8.7231,443108.0
2016-06-17 14:30:00,11.1,11.12,11.1,11.1,216668.0,8.7231,8.7388,8.7231,8.7231,216668.0
2016-06-17 14:40:00,11.1,11.12,11.1,11.12,167104.0,8.7231,8.7388,8.7231,8.7388,167104.0
2016-06-17 14:50:00,11.12,11.12,11.1,11.12,353928.0,8.7388,8.7388,8.7231,8.7388,353928.0
2016-06-17 15:00:00,11.12,11.12,11.11,11.12,245020.0,8.7388,8.7388,8.7309,8.7388,245020.0
2016-06-17 15:10:00,11.12,11.14,11.12,11.13,536136.0,8.7388,8.7545,8.7388,8.7466,536136.0
2016-06-17 15:20:00,11.13,11.14,11.12,11.13,440988.0,8.7466,8.7545,8.7388,8.7466,440988.0
2016-06-17 15:30:00,11.13,11.14,11.13,11.14,399824.0,8.7466,8.7545,8.7466,8.7545,399824.0
2016-06-17 15:40:00,11.14,11.15,11.11,11.12,659728.0,8.7545,8.7624,8.7309,8.7388,659728.0
2016-06-17 15:50:00,11.12,11.13,11.11,11.12,1082964.0,8.7388,8.7466,8.7309,8.7388,1082964.0
2016-06-20 09:30:00,11.29,11.31,11.23,11.31,471260.0,8.8724,8.8881,8.8252,8.8881,471260.0
2016-06-20 09:40:00,11.31,11.32,11.25,11.26,105080.0,8.8881,8.896,8.841,8.8488,105080.0
2016-06-20 09:50:00,11.26,11.29,11.26,11.28,96452.0,8.8488,8.8724,8.8488,8.8645,96452.0
2016-06-20 10:00:00,11.28,11.36,11.27,11.34,266040.0,8.8645,8.9274,8.8567,8.9117,266040.0
2016-06-20 10:10:00,11.35,11.37,11.34,11.37,244080.0,8.9195,8.9353,8.9117,8.9353,244080.0
2016-06-20 10:20:00,11.37,11.39,11.37,11.39,713560.0,8.9353,8.951,8.9353,8.951,713560.0
2016-06-20 10:30:00,11.39,11.39,11.36,11.37,272612.0,8.951,8.951,8.9274,8.9353,272612.0
2016-06-20 10:40:00,11.37,11.4,11.37,11.4,239880.0,8.9353,8.9588,8.9353,8.9588,239880.0
2016-06-20 10:50:00,11.39,11.4,11.39,11.39,97100.0,8.951,8.9588,8.951,8.951,97100.0
2016-06-20 11:00:00,11.38,11.4,11.37,11.4,178576.0,8.9431,8.9588,8.9353,8.9588,178576.0
2016-06-20 11:10:00,11.4,11.4,11.37,11.38,103188.0,8.9588,8.9588,8.9353,8.9431,103188.0
2016-06-20 11:20:00,11.38,11.38,11.36,11.36,185060.0,8.9431,8.9431,8.9274,8.9274,185060.0
2016-06-20 11:30:00,11.36,11.37,11.33,11.33,180916.0,8.9274,8.9353,8.9038,8.9038,180916.0
2016-06-20 11:40:00,11.33,11.34,11.31,11.31,128360.0,8.9038,8.9117,8.8881,8.8881,128360.0
2016-06-20 11:50:00,11.31,11.33,11.31,11.32,225616.0,8.8881,8.9038,8.8881,8.896,225616.0
2016-06-20 12:00:00,11.32,11.35,11.31,11.35,93796.0,8.896,8.9195,8.8881,8.9195,93796.0
2016-06-20 12:10:00,11.35,11.35,11.33,11.35,60772.0,8.9195,8.9195,8.9038,8.9195,60772.0
2016-06-20 12:20:00,11.35,11.35,11.33,11.35,123328.0,8.9195,8.9195,8.9038,8.9195,123328.0
2016-06-20 12:30:00,11.35,11.37,11.34,11.36,257168.0,8.9195,8.9353,8.9117,8.9274,257168.0
2016-06-20 12:40:00,11.36,11.36,11.35,11.36,141984.0,8.9274,8.9274,8.9195,8.9274,141984.0
2016-06-20 12:50:00,11.36,11.37,11.35,11.36,227636.0,8.9274,8.9353,8.9195,8.9274,227636.0
2016-06-20 13:00:00,11.36,11.36,11.35,11.36,79868.0,8.9274,8.9274,8.9195,8.9274,79868.0
2016-06-20 13:10:00,11.36,11.36,11.33,11.34,99216.0,8.9274,8.9274,8.9038,8.9117,99216.0
2016-06-20 13:20:00,11.33,11.34,11.33,11.33,171932.0,8.9038,8.9117,8.9038,8.9038,171932.0
2016-06-20 13:30:00,11.33,11.35,11.33,11.35,121704.0,8.9038,8.9195,8.9038,8.9195,121704.0
2016-06-20 13:40:00,11.35,11.36,11.35,11.36,101680.0,8.9195,8.9274,8.9195,8.9274,101680.0
2016-06-20 13:50:00,11.36,11.36,11.34,11.35,325156.0,8.9274,8.9274,8.9117,8.9195,325156.0
2016-06-20 14:00:00,11.36,11.36,11.35,11.35,319388.0,8.9274,8.9274,8.9195,8.9195,319388.0
2016-06-20 14:10:00,11.35,11.35,11.32,11.33,138992.0,8.9195,8.9195,8.896,8.9038,138992.0
2016-06-20 14:20:00,11.32,11.33,11.31,11.32,102032.0,8.896,8.9038,8.8881,8.896,102032.0
2016-06-20 14:30:00,11.32,11.34,11.32,11.33,107016.0,8.896,8.9117,8.896,8.9038,107016.0
2016-06-20 14:40:00,11.33,11.34,11.32,11.34,221708.0,8.9038,8.9117,8.896,8.9117,221708.0
2016-06-20 14:50:00,11.34,11.35,11.33,11.35,224508.0,8.9117,8.9195,8.9038,8.9195,224508.0
2016-06-20 15:00:00,11.34,11.34,11.32,11.33,117872.0,8.9117,8.9117,8.896,8.9038,117872.0
2016-06-20 15:10:00,11.33,11.33,11.3,11.31,289184.0,8.9038,8.9038,8.8802,8.8881,289184.0
2016-06-20 15:20:00,11.31,11.31,11.29,11.29,96524.0,8.8881,8.8881,8.8724,8.8724,96524.0
2016-06-20 15:30:00,11.29,11.31,11.29,11.3,203456.0,8.8724,8.8881,8.8724,8.8802,203456.0
2016-06-20 15:40:00,11.3,11.31,11.29,11.3,263216.0,8.8802,8.8881,8.8724,8.8802,263216.0
2016-06-20 15:50:00,11.29,11.29,11.26,11.26,1226284.0,8.8724,8.8724,8.8488,8.8488,1226284.0
2016-06-21 09:30:00,11.26,11.34,11.17,11.17,223660.0,8.8488,8.9117,8.7781,8.7781,223660.0
2016-06-21 09:40:00,11.18,11.22,11.18,11.2,107764.0,8.7859,8.8174,8.7859,8.8017,107764.0
2016-06-21 09:50:00,11.2,11.24,11.2,11.24,86616.0,8.8017,8.8331,8.8017,8.8331,86616.0
2016-06-21 10:00:00,11.24,11.25,11.22,11.22,122500.0,8.8331,8.841,8.8174,8.8174,122500.0
2016-06-21 10:10:00,11.22,11.25,11.22,11.23,94836.0,8.8174,8.841,8.8174,8.8252,94836.0
2016-06-21 10:20:00,11.23,11.23,11.2,11.22,78764.0,8.8252,8.8252,8.8017,8.8174,78764.0
2016-06-21 10:30:00,11.22,11.22,11.2,11.2,112332.0,8.8174,8.8174,8.8017,8.8017,112332.0
2016-06-21 10:40:00,11.19,11.21,11.19,11.21,107528.0,8.7938,8.8095,8.7938,8.8095,107528.0
2016-06-21 10:50:00,11.21,11.22,11.2,11.21,78660.0,8.8095,8.8174,8.8017,8.8095,78660.0
2016-06-21 11:00:00,11.21,11.24,11.21,11.23,81128.0,8.8095,8.8331,8.8095,8.8252,81128.0
2016-06-21 11:10:00,11.23,11.27,11.22,11.26,96448.0,8.8252,8.8567,8.8174,8.8488,96448.0
2016-06-21 11:20:00,11.27,11.27,11.25,11.25,44800.0,8.8567,8.8567,8.841,8.841,44800.0
2016-06-21 11:30:00,11.25,11.25,11.21,11.21,63032.0,8.841,8.841,8.8095,8.8095,63032.0
2016-06-21 11:40:00,11.21,11.22,11.2,11.21,87628.0,8.8095,8.8174,8.8017,8.8095,87628.0
2016-06-21 11:50:00,11.22,11.23,11.21,11.23,59800.0,8.8174,8.8252,8.8095,8.8252,59800.0
2016-06-21 12:00:00,11.23,11.23,11.22,11.22,40640.0,8.8252,8.8252,8.8174,8.8174,40640.0
2016-06-21 12:10:00,11.22,11.24,11.21,11.23,51364.0,8.8174,8.8331,8.8095,8.8252,51364.0
2016-06-21 12:20:00,11.23,11.24,11.23,11.24,89056.0,8.8252,8.8331,8.8252,8.8331,89056.0
2016-06-21 12:30:00,11.24,11.25,11.24,11.24,37632.0,8.8331,8.841,8.8331,8.8331,37632.0
2016-06-21 12:40:00,11.24,11.24,11.23,11.23,39720.0,8.8331,8.8331,8.8252,8.8252,39720.0
2016-06-21 12:50:00,11.23,11.23,11.21,11.21,66608.0,8.8252,8.8252,8.8095,8.8095,66608.0
2016-06-21 13:00:00,11.21,11.22,11.2,11.21,63684.0,8.8095,8.8174,8.8017,8.8095,63684.0
2016-06-21 13:10:00,11.21,11.22,11.2,11.22,71720.0,8.8095,8.8174,8.8017,8.8174,71720.0
2016-06-21 13:20:00,11.22,11.22,11.2,11.2,51524.0,8.8174,8.8174,8.8017,8.8017,51524.0
2016-06-21 13:30:00,11.2,11.21,11.19,11.19,54744.0,8.8017,8.8095,8.7938,8.7938,54744.0
2016-06-21 13:40:00,11.19,11.21,11.19,11.2,77324.0,8.7938,8.8095,8.7938,8.8017,77324.0
2016-06-21 13:50:00,11.2,11.22,11.19,11.22,83580.0,8.8017,8.8174,8.7938,8.8174,83580.0
2016-06-21 14:00:00,11.22,11.22,11.2,11.21,84496.0,8.8174,8.8174,8.8017,8.8095,84496.0
2016-06-21 14:10:00,11.22,11.22,11.21,11.22,69412.0,8.8174,8.8174,8.8095,8.8174,69412.0
2016-06-21 14:20:00,11.22,11.22,11.21,11.22,73716.0,8.8174,8.8174,8.8095,8.8174,73716.0
2016-06-21 14:30:00,11.22,11.26,11.22,11.26,129292.0,8.8174,8.8488,8.8174,8.8488,129292.0
2016-06-21 14:40:00,11.26,11.26,11.24,11.25,66168.0,8.8488,8.8488,8.8331,8.841,66168.0
2016-06-21 14:50:00,11.25,11.25,11.22,11.22,62900.0,8.841,8.841,8.8174,8.8174,62900.0
2016-06-21 15:00:00,11.23,11.23,11.2,11.2,71644.0,8.8252,8.8252,8.8017,8.8017,71644.0
2016-06-21 15:10:00,11.2,11.22,11.2,11.22,91388.0,8.8017,8.8174,8.8017,8.8174,91388.0
2016-06-21 15:20:00,11.22,11.25,11.22,11.24,288152.0,8.8174,8.841,8.8174,8.8331,288152.0
2016-06-21 15:30:00,11.24,11.25,11.23,11.23,583252.0,8.8331,8.841,8.8252,8.8252,583252.0
2016-06-21 15:40:00,11.23,11.24,11.22,11.23,358036.0,8.8252,8.8331,8.8174,8.8252,358036.0
2016-06-21 15:50:00,11.23,11.25,11.23,11.24,1531000.0,8.8252,8.841,8.8252,8.8331,1531000.0
2016-06-22 09:30:00,11.28,11.32,11.23,11.24,156832.0,8.8645,8.896,8.8252,8.8331,156832.0
2016-06-22 09:40:00,11.24,11.27,11.24,11.25,184776.0,8.8331,8.8567,8.8331,8.841,184776.0
2016-06-22 09:50:00,11.25,11.25,11.23,11.24,161276.0,8.841,8.841,8.8252,8.8331,161276.0
2016-06-22 10:00:00,11.23,11.27,11.22,11.26,118792.0,8.8252,8.8567,8.8174,8.8488,118792.0
2016-06-22 10:10:00,11.27,11.29,11.25,11.29,181872.0,8.8567,8.8724,8.841,8.8724,181872.0
2016-06-22 10:20:00,11.28,11.3,11.28,11.29,369776.0,8.8645,8.8802,8.8645,8.8724,369776.0
2016-06-22 10:30:00,11.29,11.3,11.28,11.3,57504.0,8.8724,8.8802,8.8645,8.8802,57504.0
2016-06-22 10:40:00,11.3,11.33,11.3,11.31,250956.0,8.8802,8.9038,8.8802,8.8881,250956.0
2016-06-22 10:50:00,11.31,11.33,11.31,11.31,309928.0,8.8881,8.9038,8.8881,8.8881,309928.0
2016-06-22 11:00:00,11.31,11.31,11.29,11.3,94972.0,8.8881,8.8881,8.8724,8.8802,94972.0
2016-06-22 11:10:00,11.3,11.32,11.29,11.31,53256.0,8.8802,8.896,8.8724,8.8881,53256.0
2016-06-22 11:20:00,11.31,11.33,11.31,11.33,121740.0,8.8881,8.9038,8.8881,8.9038,121740.0
2016-06-22 11:30:00,11.33,11.33,11.3,11.31,54232.0,8.9038,8.9038,8.8802,8.8881,54232.0
2016-06-22 11:40:00,11.31,11.31,11.3,11.31,23648.0,8.8881,8.8881,8.8802,8.8881,23648.0
2016-06-22 11:50:00,11.31,11.31,11.3,11.3,91000.0,8.8881,8.8881,8.8802,8.8802,91000.0
2016-06-22 12:00:00,11.3,11.31,11.3,11.3,166848.0,8.8802,8.8881,8.8802,8.8802,166848.0
2016-06-22 12:10:00,11.3,11.31,11.29,11.3,64672.0,8.8802,8.8881,8.8724,8.8802,64672.0
2016-06-22 12:20:00,11.3,11.3,11.26,11.27,59988.0,8.8802,8.8802,8.8488,8.8567,59988.0
2016-06-22 12:30:00,11.27,11.27,11.26,11.27,47264.0,8.8567,8.8567,8.8488,8.8567,47264.0
2016-06-22 12:40:00,11.27,11.27,11.25,11.26,68228.0,8.8567,8.8567,8.841,8.8488,68228.0
2016-06-22 12:50:00,11.26,11.28,11.26,11.28,93236.0,8.8488,8.8645,8.8488,8.8645,93236.0
2016-06-22 13:00:00,11.28,11.28,11.24,11.24,51088.0,8.8645,8.8645,8.8331,8.8331,51088.0
2016-06-22 13:10:00,11.24,11.25,11.24,11.24,45180.0,8.8331,8.841,8.8331,8.8331,45180.0
2016-06-22 13:20:00,11.24,11.25,11.23,11.24,70072.0,8.8331,8.841,8.8252,8.8331,70072.0
2016-06-22 13:30:00,11.24,11.25,11.23,11.24,72440.0,8.8331,8.841,8.8252,8.8331,72440.0
2016-06-22 13:40:00,11.24,11.25,11.24,11.24,55252.0,8.8331,8.841,8.8331,8.8331,55252.0
2016-06-22 13:50:00,11.25,11.27,11.24,11.26,95576.0,8.841,8.8567,8.8331,8.8488,95576.0
2016-06-22 14:00:00,11.26,11.27,11.26,11.26,50132.0,8.8488,8.8567,8.8488,8.8488,50132.0
2016-06-22 14:10:00,11.26,11.27,11.26,11.26,58672.0,8.8488,8.8567,8.8488,8.8488,58672.0
2016-06-22 14:20:00,11.26,11.27,11.25,11.27,77420.0,8.8488,8.8567,8.841,8.8567,77420.0
2016-06-22 14:30:00,11.27,11.27,11.25,11.25,63408.0,8.8567,8.8567,8.841,8.841,63408.0
2016-06-22 14:40:00,11.25,11.26,11.24,11.24,54152.0,8.841,8.8488,8.8331,8.8331,54152.0
2016-06-22 14:50:00,11.24,11.25,11.24,11.25,71196.0,8.8331,8.841,8.8331,8.841,71196.0
2016-06-22 15:00:00,11.25,11.27,11.25,11.26,103864.0,8.841,8.8567,8.841,8.8488,103864.0
2016-06-22 15:10:00,11.26,11.27,11.25,11.25,69008.0,8.8488,8.8567,8.841,8.841,69008.0
2016-06-22 15:20:00,11.25,11.25,11.23,11.24,106132.0,8.841,8.841,8.8252,8.8331,106132.0
2016-06-22 15:30:00,11.24,11.24,11.23,11.24,119036.0,8.8331,8.8331,8.8252,8.8331,119036.0
2016-06-22 15:40:00,11.24,11.25,11.23,11.24,159032.0,8.8331,8.841,8.8252,8.8331,159032.0
2016-06-22 15:50:00,11.24,11.24,11.22,11.24,326812.0,8.8331,8.8331,8.8174,8.8331,326812.0
2016-06-23 09:30:00,11.36,11.36,11.3,11.31,103568.0,8.9274,8.9274,8.8802,8.8881,103568.0
2016-06-23 09:40:00,11.32,11.38,11.32,11.35,118580.0,8.896,8.9431,8.896,8.9195,118580.0
2016-06-23 09:50:00,11.35,11.37,11.34,11.37,145832.0,8.9195,8.9353,8.9117,8.9353,145832.0
2016-06-23 10:00:00,11.37,11.4,11.36,11.39,131720.0,8.9353,8.9588,8.9274,8.951,131720.0
2016-06-23 10:10:00,11.38,11.4,11.37,11.38,92520.0,8.9431,8.9588,8.9353,8.9431,92520.0
2016-06-23 10:20:00,11.38,11.4,11.38,11.39,104684.0,8.9431,8.9588,8.9431,8.951,104684.0
2016-06-23 10:30:00,11.39,11.39,11.36,11.39,98612.0,8.951,8.951,8.9274,8.951,98612.0
2016-06-23 10:40:00,11.39,11.4,11.38,11.38,45588.0,8.951,8.9588,8.9431,8.9431,45588.0
2016-06-23 10:50:00,11.38,11.39,11.37,11.37,171204.0,8.9431,8.951,8.9353,8.9353,171204.0
2016-06-23 11:00:00,11.38,11.38,11.37,11.37,38572.0,8.9431,8.9431,8.9353,8.9353,38572.0
2016-06-23 11:10:00,11.38,11.41,11.38,11.4,44952.0,8.9431,8.9667,8.9431,8.9588,44952.0
2016-06-23 11:20:00,11.4,11.4,11.39,11.4,70852.0,8.9588,8.9588,8.951,8.9588,70852.0
2016-06-23 11:30:00,11.4,11.4,11.39,11.4,90492.0,8.9588,8.9588,8.951,8.9588,90492.0
2016-06-23 11:40:00,11.4,11.4,11.38,11.4,114940.0,8.9588,8.9588,8.9431,8.9588,114940.0
2016-06-23 11:50:00,11.4,11.4,11.38,11.38,111308.0,8.9588,8.9588,8.9431,8.9431,111308.0
2016-06-23 12:00:00,11.38,11.4,11.38,11.39,36112.0,8.9431,8.9588,8.9431,8.951,36112.0
2016-06-23 12:10:00,11.4,11.4,11.37,11.38,130756.0,8.9588,8.9588,8.9353,8.9431,130756.0
2016-06-23 12:20:00,11.38,11.38,11.37,11.38,56484.0,8.9431,8.9431,8.9353,8.9431,56484.0
2016-06-23 12:30:00,11.37,11.37,11.36,11.36,65268.0,8.9353,8.9353,8.9274,8.9274,65268.0
2016-06-23 12:40:00,11.37,11.37,11.35,11.35,92936.0,8.9353,8.9353,8.9195,8.9195,92936.0
2016-06-23 12:50:00,11.35,11.37,11.35,11.37,31700.0,8.9195,8.9353,8.9195,8.9353,31700.0
2016-06-23 13:00:00,11.37,11.37,11.36,11.37,71192.0,8.9353,8.9353,8.9274,8.9353,71192.0
2016-06-23 13:10:00,11.37,11.37,11.36,11.36,98764.0,8.9353,8.9353,8.9274,8.9274,98764.0
2016-06-23 13:20:00,11.36,11.37,11.36,11.36,53400.0,8.9274,8.9353,8.9274,8.9274,53400.0
2016-06-23 13:30:00,11.36,11.36,11.34,11.34,25320.0,8.9274,8.9274,8.9117,8.9117,25320.0
2016-06-23 13:40:00,11.34,11.35,11.34,11.35,56088.0,8.9117,8.9195,8.9117,8.9195,56088.0
2016-06-23 13:50:00,11.35,11.37,11.34,11.36,54256.0,8.9195,8.9353,8.9117,8.9274,54256.0
2016-06-23 14:00:00,11.36,11.37,11.36,11.37,82296.0,8.9274,8.9353,8.9274,8.9353,82296.0
2016-06-23 14:10:00,11.37,11.38,11.37,11.38,78408.0,8.9353,8.9431,8.9353,8.9431,78408.0
2016-06-23 14:20:00,11.38,11.38,11.37,11.38,50012.0,8.9431,8.9431,8.9353,8.9431,50012.0
2016-06-23 14:30:00,11.38,11.38,11.37,11.38,106264.0,8.9431,8.9431,8.9353,8.9431,106264.0
2016-06-23 14:40:00,11.38,11.39,11.37,11.39,167716.0,8.9431,8.951,8.9353,8.951,167716.0
2016-06-23 14:50:00,11.39,11.4,11.38,11.39,130984.0,8.951,8.9588,8.9431,8.951,130984.0
2016-06-23 15:00:00,11.39,11.39,11.38,11.38,79628.0,8.951,8.951,8.9431,8.9431,79628.0
2016-06-23 15:10:00,11.38,11.4,11.38,11.38,257628.0,8.9431,8.9588,8.9431,8.9431,257628.0
2016-06-23 15:20:00,11.39,11.39,11.38,11.39,177804.0,8.951,8.951,8.9431,8.951,177804.0
2016-06-23 15:30:00,11.39,11.39,11.38,11.39,246700.0,8.951,8.951,8.9431,8.951,246700.0
2016-06-23 15:40:00,11.39,11.39,11.37,11.38,485312.0,8.951,8.951,8.9353,8.9431,485312.0
2016-06-23 15:50:00,11.38,11.39,11.37,11.39,1356880.0,8.9431,8.951,8.9353,8.951,1356880.0
2016-06-24 09:30:00,10.98,11.02,10.88,10.95,668996.0,8.6288,8.6602,8.5502,8.6052,668996.0
2016-06-24 09:40:00,10.95,11.04,10.95,11.02,287124.0,8.6052,8.6759,8.6052,8.6602,287124.0
2016-06-24 09:50:00,11.02,11.07,11.0,11.03,262132.0,8.6602,8.6995,8.6445,8.6681,262132.0
2016-06-24 10:00:00,11.03,11.09,11.02,11.07,432976.0,8.6681,8.7152,8.6602,8.6995,432976.0
2016-06-24 10:10:00,11.08,11.09,11.06,11.06,755600.0,8.7074,8.7152,8.6916,8.6916,755600.0
2016-06-24 10:20:00,11.06,11.06,11.02,11.04,167948.0,8.6916,8.6916,8.6602,8.6759,167948.0
2016-06-24 10:30:00,11.04,11.06,11.02,11.06,155724.0,8.6759,8.6916,8.6602,8.6916,155724.0
2016-06-24 10:40:00,11.06,11.06,11.03,11.03,142920.0,8.6916,8.6916,8.6681,8.6681,142920.0
2016-06-24 10:50:00,11.03,11.04,10.99,11.0,118080.0,8.6681,8.6759,8.6366,8.6445,118080.0
2016-06-24 11:00:00,11.01,11.01,10.97,11.0,163368.0,8.6523,8.6523,8.6209,8.6445,163368.0
2016-06-24 11:10:00,11.0,11.01,10.97,10.98,135024.0,8.6445,8.6523,8.6209,8.6288,135024.0
2016-06-24 11:20:00,10.99,10.99,10.96,10.99,186580.0,8.6366,8.6366,8.6131,8.6366,186580.0
2016-06-24 11:30:00,10.99,11.01,10.99,11.0,81760.0,8.6366,8.6523,8.6366,8.6445,81760.0
2016-06-24 11:40:00,11.0,11.02,10.99,11.0,193756.0,8.6445,8.6602,8.6366,8.6445,193756.0
2016-06-24 11:50:00,11.0,11.01,10.99,11.0,157164.0,8.6445,8.6523,8.6366,8.6445,157164.0
2016-06-24 12:00:00,11.0,11.0,10.99,10.99,143372.0,8.6445,8.6445,8.6366,8.6366,143372.0
2016-06-24 12:10:00,10.99,10.99,10.96,10.99,230192.0,8.6366,8.6366,8.6131,8.6366,230192.0
2016-06-24 12:20:00,10.99,11.0,10.99,10.99,262736.0,8.6366,8.6445,8.6366,8.6366,262736.0
2016-06-24 12:30:00,10.99,10.99,10.96,10.97,77772.0,8.6366,8.6366,8.6131,8.6209,77772.0
2016-06-24 12:40:00,10.97,10.98,10.94,10.95,108580.0,8.6209,8.6288,8.5973,8.6052,108580.0
2016-06-24 12:50:00,10.94,10.95,10.92,10.93,124524.0,8.5973,8.6052,8.5816,8.5895,124524.0
2016-06-24 13:00:00,10.93,10.95,10.92,10.93,76152.0,8.5895,8.6052,8.5816,8.5895,76152.0
2016-06-24 13:10:00,10.93,10.96,10.93,10.96,113180.0,8.5895,8.6131,8.5895,8.6131,113180.0
2016-06-24 13:20:00,10.96,10.98,10.96,10.97,200324.0,8.6131,8.6288,8.6131,8.6209,200324.0
2016-06-24 13:30:00,10.98,11.01,10.98,10.99,179736.0,8.6288,8.6523,8.6288,8.6366,179736.0
2016-06-24 13:40:00,10.99,11.0,10.97,10.98,145376.0,8.6366,8.6445,8.6209,8.6288,145376.0
2016-06-24 13:50:00,10.98,11.0,10.98,11.0,244688.0,8.6288,8.6445,8.6288,8.6445,244688.0
2016-06-24 14:00:00,11.0,11.0,10.98,10.99,118764.0,8.6445,8.6445,8.6288,8.6366,118764.0
2016-06-24 14:10:00,10.98,10.99,10.97,10.99,84836.0,8.6288,8.6366,8.6209,8.6366,84836.0
2016-06-24 14:20:00,10.98,10.99,10.96,10.96,135176.0,8.6288,8.6366,8.6131,8.6131,135176.0
2016-06-24 14:30:00,10.96,10.96,10.92,10.95,108464.0,8.6131,8.6131,8.5816,8.6052,108464.0
2016-06-24 14:40:00,10.95,10.95,10.92,10.93,96992.0,8.6052,8.6052,8.5816,8.5895,96992.0
2016-06-24 14:50:00,10.94,10.96,10.92,10.94,209844.0,8.5973,8.6131,8.5816,8.5973,209844.0
2016-06-24 15:00:00,10.94,10.95,10.92,10.93,110592.0,8.5973,8.6052,8.5816,8.5895,110592.0
2016-06-24 15:10:00,10.92,10.92,10.88,10.88,211704.0,8.5816,8.5816,8.5502,8.5502,211704.0
2016-06-24 15:20:00,10.88,10.9,10.88,10.9,179284.0,8.5502,8.5659,8.5502,8.5659,179284.0
2016-06-24 15:30:00,10.89,10.94,10.89,10.91,416044.0,8.558,8.5973,8.558,8.5738,416044.0
2016-06-24 15:40:00,10.91,10.95,10.9,10.94,335120.0,8.5738,8.6052,8.5659,8.5973,335120.0
2016-06-24 15:50:00,10.94,10.98,10.92,10.94,2317100.0,8.5973,8.6288,8.5816,8.5973,2317100.0
2016-06-27 09:30:00,10.82,10.85,10.73,10.74,373100.0,8.503,8.5266,8.4323,8.4402,373100.0
2016-06-27 09:40:00,10.74,10.74,10.67,10.68,409456.0,8.4402,8.4402,8.3852,8.393,409456.0
2016-06-27 09:50:00,10.68,10.7,10.65,10.67,307464.0,8.393,8.4087,8.3694,8.3852,307464.0
2016-06-27 10:00:00,10.67,10.72,10.67,10.7,242384.0,8.3852,8.4244,8.3852,8.4087,242384.0
2016-06-27 10:10:00,10.7,10.7,10.65,10.67,260264.0,8.4087,8.4087,8.3694,8.3852,260264.0
2016-06-27 10:20:00,10.67,10.69,10.63,10.64,307520.0,8.3852,8.4009,8.3537,8.3616,307520.0
2016-06-27 10:30:00,10.64,10.65,10.62,10.63,313632.0,8.3616,8.3694,8.3459,8.3537,313632.0
2016-06-27 10:40:00,10.63,10.65,10.58,10.59,294660.0,8.3537,8.3694,8.3144,8.3223,294660.0
2016-06-27 10:50:00,10.59,10.59,10.55,10.56,243128.0,8.3223,8.3223,8.2908,8.2987,243128.0
2016-06-27 11:00:00,10.56,10.62,10.55,10.62,253440.0,8.2987,8.3459,8.2908,8.3459,253440.0
2016-06-27 11:10:00,10.62,10.63,10.61,10.61,147304.0,8.3459,8.3537,8.338,8.338,147304.0
2016-06-27 11:20:00,10.61,10.65,10.6,10.65,194860.0,8.338,8.3694,8.3301,8.3694,194860.0
2016-06-27 11:30:00,10.65,10.7,10.64,10.69,88324.0,8.3694,8.4087,8.3616,8.4009,88324.0
2016-06-27 11:40:00,10.69,10.7,10.68,10.69,149124.0,8.4009,8.4087,8.393,8.4009,149124.0
2016-06-27 11:50:00,10.69,10.7,10.66,10.67,154884.0,8.4009,8.4087,8.3773,8.3852,154884.0
2016-06-27 12:00:00,10.67,10.67,10.64,10.65,197004.0,8.3852,8.3852,8.3616,8.3694,197004.0
2016-06-27 12:10:00,10.65,10.66,10.63,10.65,305148.0,8.3694,8.3773,8.3537,8.3694,305148.0
2016-06-27 12:20:00,10.65,10.68,10.63,10.67,99032.0,8.3694,8.393,8.3537,8.3852,99032.0
2016-06-27 12:30:00,10.68,10.68,10.64,10.64,148872.0,8.393,8.393,8.3616,8.3616,148872.0
2016-06-27 12:40:00,10.64,10.64,10.62,10.63,81280.0,8.3616,8.3616,8.3459,8.3537,81280.0
2016-06-27 12:50:00,10.63,10.65,10.63,10.65,104752.0,8.3537,8.3694,8.3537,8.3694,104752.0
2016-06-27 13:00:00,10.65,10.67,10.64,10.65,106748.0,8.3694,8.3852,8.3616,8.3694,106748.0
2016-06-27 13:10:00,10.65,10.68,10.65,10.68,109312.0,8.3694,8.393,8.3694,8.393,109312.0
2016-06-27 13:20:00,10.67,10.7,10.67,10.68,170312.0,8.3852,8.4087,8.3852,8.393,170312.0
2016-06-27 13:30:00,10.68,10.68,10.65,10.65,171000.0,8.393,8.393,8.3694,8.3694,171000.0
2016-06-27 13:40:00,10.65,10.65,10.63,10.64,136972.0,8.3694,8.3694,8.3537,8.3616,136972.0
2016-06-27 13:50:00,10.64,10.66,10.64,10.66,113672.0,8.3616,8.3773,8.3616,8.3773,113672.0
2016-06-27 14:00:00,10.66,10.68,10.65,10.65,175868.0,8.3773,8.393,8.3694,8.3694,175868.0
2016-06-27 14:10:00,10.65,10.65,10.63,10.63,143868.0,8.3694,8.3694,8.3537,8.3537,143868.0
2016-06-27 14:20:00,10.63,10.66,10.63,10.65,337984.0,8.3537,8.3773,8.3537,8.3694,337984.0
2016-06-27 14:30:00,10.66,10.7,10.65,10.69,535220.0,8.3773,8.4087,8.3694,8.4009,535220.0
2016-06-27 14:40:00,10.69,10.7,10.66,10.67,143492.0,8.4009,8.4087,8.3773,8.3852,143492.0
2016-06-27 14:50:00,10.67,10.67,10.65,10.67,161852.0,8.3852,8.3852,8.3694,8.3852,161852.0
2016-06-27 15:00:00,10.67,10.67,10.65,10.66,321604.0,8.3852,8.3852,8.3694,8.3773,321604.0
2016-06-27 15:10:00,10.66,10.68,10.65,10.66,295596.0,8.3773,8.393,8.3694,8.3773,295596.0
2016-06-27 15:20:00,10.66,10.67,10.63,10.67,490968.0,8.3773,8.3852,8.3537,8.3852,490968.0
2016-06-27 15:30:00,10.67,10.7,10.66,10.7,602416.0,8.3852,8.4087,8.3773,8.4087,602416.0
2016-06-27 15:40:00,10.7,10.7,10.67,10.7,731792.0,8.4087,8.4087,8.3852,8.4087,731792.0
2016-06-27 15:50:00,10.69,10.7,10.67,10.68,1128956.0,8.4009,8.4087,8.3852,8.393,1128956.0
2016-06-28 09:30:00,10.75,10.8,10.73,10.74,276240.0,8.448,8.4873,8.4323,8.4402,276240.0
2016-06-28 09:40:00,10.74,10.77,10.71,10.71,158564.0,8.4402,8.4637,8.4166,8.4166,158564.0
2016-06-28 09:50:00,10.72,10.76,10.72,10.74,261632.0,8.4244,8.4559,8.4244,8.4402,261632.0
2016-06-28 10:00:00,10.74,10.77,10.74,10.74,341644.0,8.4402,8.4637,8.4402,8.4402,341644.0
2016-06-28 10:10:00,10.74,10.76,10.74,10.75,140852.0,8.4402,8.4559,8.4402,8.448,140852.0
2016-06-28 10:20:00,10.75,10.75,10.7,10.7,149280.0,8.448,8.448,8.4087,8.4087,149280.0
2016-06-28 10:30:00,10.7,10.72,10.68,10.7,176668.0,8.4087,8.4244,8.393,8.4087,176668.0
2016-06-28 10:40:00,10.7,10.72,10.68,10.71,187548.0,8.4087,8.4244,8.393,8.4166,187548.0
2016-06-28 10:50:00,10.71,10.71,10.65,10.66,232860.0,8.4166,8.4166,8.3694,8.3773,232860.0
2016-06-28 11:00:00,10.66,10.68,10.66,10.67,131380.0,8.3773,8.393,8.3773,8.3852,131380.0
2016-06-28 11:10:00,10.66,10.68,10.65,10.68,182116.0,8.3773,8.393,8.3694,8.393,182116.0
2016-06-28 11:20:00,10.67,10.68,10.63,10.64,465852.0,8.3852,8.393,8.3537,8.3616,465852.0
2016-06-28 11:30:00,10.64,10.65,10.63,10.63,246528.0,8.3616,8.3694,8.3537,8.3537,246528.0
2016-06-28 11:40:00,10.63,10.64,10.63,10.64,281608.0,8.3537,8.3616,8.3537,8.3616,281608.0
2016-06-28 11:50:00,10.64,10.65,10.63,10.63,293272.0,8.3616,8.3694,8.3537,8.3537,293272.0
2016-06-28 12:00:00,10.63,10.65,10.63,10.63,197704.0,8.3537,8.3694,8.3537,8.3537,197704.0
2016-06-28 12:10:00,10.63,10.64,10.62,10.63,365348.0,8.3537,8.3616,8.3459,8.3537,365348.0
2016-06-28 12:20:00,10.63,10.63,10.62,10.63,212484.0,8.3537,8.3537,8.3459,8.3537,212484.0
2016-06-28 12:30:00,10.63,10.65,10.62,10.64,266372.0,8.3537,8.3694,8.3459,8.3616,266372.0
2016-06-28 12:40:00,10.64,10.65,10.63,10.64,180640.0,8.3616,8.3694,8.3537,8.3616,180640.0
2016-06-28 12:50:00,10.64,10.66,10.64,10.65,135064.0,8.3616,8.3773,8.3616,8.3694,135064.0
2016-06-28 13:00:00,10.65,10.67,10.64,10.66,119760.0,8.3694,8.3852,8.3616,8.3773,119760.0
2016-06-28 13:10:00,10.66,10.68,10.65,10.65,123544.0,8.3773,8.393,8.3694,8.3694,123544.0
2016-06-28 13:20:00,10.65,10.67,10.64,10.65,221376.0,8.3694,8.3852,8.3616,8.3694,221376.0
2016-06-28 13:30:00,10.65,10.68,10.65,10.67,127820.0,8.3694,8.393,8.3694,8.3852,127820.0
2016-06-28 13:40:00,10.67,10.69,10.67,10.68,84536.0,8.3852,8.4009,8.3852,8.393,84536.0
2016-06-28 13:50:00,10.68,10.69,10.67,10.68,111272.0,8.393,8.4009,8.3852,8.393,111272.0
2016-06-28 14:00:00,10.69,10.69,10.67,10.67,140932.0,8.4009,8.4009,8.3852,8.3852,140932.0
2016-06-28 14:10:00,10.67,10.68,10.66,10.68,290856.0,8.3852,8.393,8.3773,8.393,290856.0
2016-06-28 14:20:00,10.68,10.69,10.68,10.68,104876.0,8.393,8.4009,8.393,8.393,104876.0
2016-06-28 14:30:00,10.68,10.68,10.67,10.68,381760.0,8.393,8.393,8.3852,8.393,381760.0
2016-06-28 14:40:00,10.68,10.68,10.68,10.68,143168.0,8.393,8.393,8.393,8.393,143168.0
2016-06-28 14:50:00,10.68,10.71,10.68,10.7,816260.0,8.393,8.4166,8.393,8.4087,816260.0
2016-06-28 15:00:00,10.7,10.72,10.7,10.72,134908.0,8.4087,8.4244,8.4087,8.4244,134908.0
2016-06-28 15:10:00,10.72,10.74,10.72,10.72,151364.0,8.4244,8.4402,8.4244,8.4244,151364.0
2016-06-28 15:20:00,10.72,10.73,10.7,10.71,157032.0,8.4244,8.4323,8.4087,8.4166,157032.0
2016-06-28 15:30:00,10.71,10.72,10.7,10.72,171660.0,8.4166,8.4244,8.4087,8.4244,171660.0
2016-06-28 15:40:00,10.72,10.73,10.72,10.73,241368.0,8.4244,8.4323,8.4244,8.4323,241368.0
2016-06-28 15:50:00,10.72,10.73,10.7,10.7,1799472.0,8.4244,8.4323,8.4087,8.4087,1799472.0
2016-06-29 09:30:00,10.78,10.86,10.76,10.82,162944.0,8.4716,8.5345,8.4559,8.503,162944.0
2016-06-29 09:40:00,10.82,10.82,10.73,10.79,160732.0,8.503,8.503,8.4323,8.4795,160732.0
2016-06-29 09:50:00,10.79,10.81,10.77,10.77,158992.0,8.4795,8.4952,8.4637,8.4637,158992.0
2016-06-29 10:00:00,10.78,10.79,10.74,10.75,222320.0,8.4716,8.4795,8.4402,8.448,222320.0
2016-06-29 10:10:00,10.76,10.78,10.75,10.77,220836.0,8.4559,8.4716,8.448,8.4637,220836.0
2016-06-29 10:20:00,10.77,10.78,10.75,10.75,389248.0,8.4637,8.4716,8.448,8.448,389248.0
2016-06-29 10:30:00,10.75,10.77,10.74,10.74,274004.0,8.448,8.4637,8.4402,8.4402,274004.0
2016-06-29 10:40:00,10.74,10.79,10.74,10.79,147384.0,8.4402,8.4795,8.4402,8.4795,147384.0
2016-06-29 10:50:00,10.79,10.79,10.77,10.78,147244.0,8.4795,8.4795,8.4637,8.4716,147244.0
2016-06-29 11:00:00,10.78,10.8,10.78,10.79,80288.0,8.4716,8.4873,8.4716,8.4795,80288.0
2016-06-29 11:10:00,10.79,10.81,10.78,10.8,160812.0,8.4795,8.4952,8.4716,8.4873,160812.0
2016-06-29 11:20:00,10.8,10.81,10.8,10.8,103412.0,8.4873,8.4952,8.4873,8.4873,103412.0
2016-06-29 11:30:00,10.8,10.83,10.8,10.81,86548.0,8.4873,8.5109,8.4873,8.4952,86548.0
2016-06-29 11:40:00,10.82,10.82,10.8,10.81,76576.0,8.503,8.503,8.4873,8.4952,76576.0
2016-06-29 11:50:00,10.81,10.83,10.8,10.82,115536.0,8.4952,8.5109,8.4873,8.503,115536.0
2016-06-29 12:00:00,10.83,10.84,10.82,10.84,90984.0,8.5109,8.5187,8.503,8.5187,90984.0
2016-06-29 12:10:00,10.84,10.85,10.83,10.83,153956.0,8.5187,8.5266,8.5109,8.5109,153956.0
2016-06-29 12:20:00,10.83,10.84,10.83,10.84,92344.0,8.5109,8.5187,8.5109,8.5187,92344.0
2016-06-29 12:30:00,10.84,10.84,10.81,10.82,86216.0,8.5187,8.5187,8.4952,8.503,86216.0
2016-06-29 12:40:00,10.82,10.83,10.8,10.8,89700.0,8.503,8.5109,8.4873,8.4873,89700.0
2016-06-29 12:50:00,10.8,10.81,10.8,10.81,142416.0,8.4873,8.4952,8.4873,8.4952,142416.0
2016-06-29 13:00:00,10.81,10.82,10.81,10.81,94568.0,8.4952,8.503,8.4952,8.4952,94568.0
2016-06-29 13:10:00,10.81,10.82,10.81,10.82,200696.0,8.4952,8.503,8.4952,8.503,200696.0
2016-06-29 13:20:00,10.82,10.83,10.81,10.81,90540.0,8.503,8.5109,8.4952,8.4952,90540.0
2016-06-29 13:30:00,10.81,10.82,10.81,10.82,92864.0,8.4952,8.503,8.4952,8.503,92864.0
2016-06-29 13:40:00,10.82,10.82,10.81,10.81,196100.0,8.503,8.503,8.4952,8.4952,196100.0
2016-06-29 13:50:00,10.81,10.84,10.81,10.83,352416.0,8.4952,8.5187,8.4952,8.5109,352416.0
2016-06-29 14:00:00,10.83,10.84,10.82,10.84,500396.0,8.5109,8.5187,8.503,8.5187,500396.0
2016-06-29 14:10:00,10.83,10.84,10.83,10.83,111924.0,8.5109,8.5187,8.5109,8.5109,111924.0
2016-06-29 14:20:00,10.83,10.84,10.83,10.83,252688.0,8.5109,8.5187,8.5109,8.5109,252688.0
2016-06-29 14:30:00,10.84,10.86,10.83,10.85,86652.0,8.5187,8.5345,8.5109,8.5266,86652.0
2016-06-29 14:40:00,10.85,10.87,10.85,10.85,151064.0,8.5266,8.5423,8.5266,8.5266,151064.0
2016-06-29 14:50:00,10.85,10.86,10.83,10.86,119932.0,8.5266,8.5345,8.5109,8.5345,119932.0
2016-06-29 15:00:00,10.86,10.87,10.86,10.87,143588.0,8.5345,8.5423,8.5345,8.5423,143588.0
2016-06-29 15:10:00,10.87,10.88,10.86,10.87,372808.0,8.5423,8.5502,8.5345,8.5423,372808.0
2016-06-29 15:20:00,10.87,10.87,10.86,10.86,260944.0,8.5423,8.5423,8.5345,8.5345,260944.0
2016-06-29 15:30:00,10.86,10.88,10.85,10.87,233596.0,8.5345,8.5502,8.5266,8.5423,233596.0
2016-06-29 15:40:00,10.87,10.88,10.86,10.87,406784.0,8.5423,8.5502,8.5345,8.5423,406784.0
2016-06-29 15:50:00,10.87,10.87,10.86,10.86,1115352.0,8.5423,8.5423,8.5345,8.5345,1115352.0
2016-06-30 09:30:00,10.88,10.92,10.87,10.9,113832.0,8.5502,8.5816,8.5423,8.5659,113832.0
2016-06-30 09:40:00,10.9,10.9,10.85,10.88,169848.0,8.5659,8.5659,8.5266,8.5502,169848.0
2016-06-30 09:50:00,10.88,10.93,10.86,10.92,119200.0,8.5502,8.5895,8.5345,8.5816,119200.0
2016-06-30 10:00:00,10.92,10.94,10.9,10.91,190252.0,8.5816,8.5973,8.5659,8.5738,190252.0
2016-06-30 10:10:00,10.92,10.96,10.91,10.96,207008.0,8.5816,8.6131,8.5738,8.6131,207008.0
2016-06-30 10:20:00,10.96,10.98,10.96,10.97,121468.0,8.6131,8.6288,8.6131,8.6209,121468.0
2016-06-30 10:30:00,10.97,10.98,10.95,10.97,169668.0,8.6209,8.6288,8.6052,8.6209,169668.0
2016-06-30 10:40:00,10.97,11.02,10.97,11.02,175696.0,8.6209,8.6602,8.6209,8.6602,175696.0
2016-06-30 10:50:00,11.02,11.04,11.02,11.04,115788.0,8.6602,8.6759,8.6602,8.6759,115788.0
2016-06-30 11:00:00,11.04,11.07,11.03,11.07,338632.0,8.6759,8.6995,8.6681,8.6995,338632.0
2016-06-30 11:10:00,11.07,11.08,11.04,11.04,234752.0,8.6995,8.7074,8.6759,8.6759,234752.0
2016-06-30 11:20:00,11.04,11.08,11.04,11.07,122556.0,8.6759,8.7074,8.6759,8.6995,122556.0
2016-06-30 11:30:00,11.07,11.07,11.04,11.04,192332.0,8.6995,8.6995,8.6759,8.6759,192332.0
2016-06-30 11:40:00,11.04,11.05,11.02,11.04,98924.0,8.6759,8.6838,8.6602,8.6759,98924.0
2016-06-30 11:50:00,11.04,11.04,11.02,11.03,185888.0,8.6759,8.6759,8.6602,8.6681,185888.0
2016-06-30 12:00:00,11.03,11.05,11.03,11.03,141424.0,8.6681,8.6838,8.6681,8.6681,141424.0
2016-06-30 12:10:00,11.03,11.06,11.03,11.06,135740.0,8.6681,8.6916,8.6681,8.6916,135740.0
2016-06-30 12:20:00,11.06,11.07,11.06,11.06,108472.0,8.6916,8.6995,8.6916,8.6916,108472.0
2016-06-30 12:30:00,11.06,11.07,11.06,11.06,112836.0,8.6916,8.6995,8.6916,8.6916,112836.0
2016-06-30 12:40:00,11.06,11.06,11.01,11.03,818508.0,8.6916,8.6916,8.6523,8.6681,818508.0
2016-06-30 12:50:00,11.03,11.04,11.01,11.01,256076.0,8.6681,8.6759,8.6523,8.6523,256076.0
2016-06-30 13:00:00,11.01,11.02,10.99,11.0,178872.0,8.6523,8.6602,8.6366,8.6445,178872.0
2016-06-30 13:10:00,10.99,11.0,10.98,10.99,137328.0,8.6366,8.6445,8.6288,8.6366,137328.0
2016-06-30 13:20:00,11.0,11.01,10.99,11.0,157988.0,8.6445,8.6523,8.6366,8.6445,157988.0
2016-06-30 13:30:00,11.01,11.02,11.0,11.02,98760.0,8.6523,8.6602,8.6445,8.6602,98760.0
2016-06-30 13:40:00,11.02,11.03,11.02,11.03,112860.0,8.6602,8.6681,8.6602,8.6681,112860.0
2016-06-30 13:50:00,11.03,11.05,11.03,11.05,152880.0,8.6681,8.6838,8.6681,8.6838,152880.0
2016-06-30 14:00:00,11.05,11.07,11.05,11.07,208788.0,8.6838,8.6995,8.6838,8.6995,208788.0
2016-06-30 14:10:00,11.07,11.09,11.07,11.09,229652.0,8.6995,8.7152,8.6995,8.7152,229652.0
2016-06-30 14:20:00,11.09,11.1,11.07,11.07,220864.0,8.7152,8.7231,8.6995,8.6995,220864.0
2016-06-30 14:30:00,11.07,11.08,11.07,11.08,190232.0,8.6995,8.7074,8.6995,8.7074,190232.0
2016-06-30 14:40:00,11.08,11.1,11.08,11.09,168496.0,8.7074,8.7231,8.7074,8.7152,168496.0
2016-06-30 14:50:00,11.09,11.11,11.08,11.09,146104.0,8.7152,8.7309,8.7074,8.7152,146104.0
2016-06-30 15:00:00,11.09,11.1,11.08,11.09,143156.0,8.7152,8.7231,8.7074,8.7152,143156.0
2016-06-30 15:10:00,11.09,11.09,11.06,11.08,178188.0,8.7152,8.7152,8.6916,8.7074,178188.0
2016-06-30 15:20:00,11.08,11.1,11.06,11.1,183556.0,8.7074,8.7231,8.6916,8.7231,183556.0
2016-06-30 15:30:00,11.1,11.1,11.08,11.09,240876.0,8.7231,8.7231,8.7074,8.7152,240876.0
2016-06-30 15:40:00,11.09,11.09,11.06,11.06,400496.0,8.7152,8.7152,8.6916,8.6916,400496.0
2016-06-30 15:50:00,11.06,11.1,11.06,11.1,833356.0,8.6916,8.7231,8.6916,8.7231,833356.0
2016-07-01 09:30:00,11.08,11.19,11.01,11.17,257912.0,8.7074,8.7938,8.6523,8.7781,257912.0
2016-07-01 09:40:00,11.17,11.18,11.14,11.16,152976.0,8.7781,8.7859,8.7545,8.7702,152976.0
2016-07-01 09:50:00,11.16,11.18,11.11,11.15,155012.0,8.7702,8.7859,8.7309,8.7624,155012.0
2016-07-01 10:00:00,11.15,11.22,11.14,11.22,601364.0,8.7624,8.8174,8.7545,8.8174,601364.0
2016-07-01 10:10:00,11.22,11.22,11.19,11.21,236884.0,8.8174,8.8174,8.7938,8.8095,236884.0
2016-07-01 10:20:00,11.21,11.22,11.21,11.22,221436.0,8.8095,8.8174,8.8095,8.8174,221436.0
2016-07-01 10:30:00,11.22,11.25,11.21,11.24,155644.0,8.8174,8.841,8.8095,8.8331,155644.0
2016-07-01 10:40:00,11.24,11.28,11.24,11.27,208044.0,8.8331,8.8645,8.8331,8.8567,208044.0
2016-07-01 10:50:00,11.27,11.29,11.27,11.28,360552.0,8.8567,8.8724,8.8567,8.8645,360552.0
2016-07-01 11:00:00,11.28,11.28,11.24,11.24,225656.0,8.8645,8.8645,8.8331,8.8331,225656.0
2016-07-01 11:10:00,11.24,11.26,11.24,11.24,208392.0,8.8331,8.8488,8.8331,8.8331,208392.0
2016-07-01 11:20:00,11.24,11.25,11.24,11.24,163060.0,8.8331,8.841,8.8331,8.8331,163060.0
2016-07-01 11:30:00,11.24,11.24,11.22,11.22,156024.0,8.8331,8.8331,8.8174,8.8174,156024.0
2016-07-01 11:40:00,11.23,11.26,11.23,11.26,126832.0,8.8252,8.8488,8.8252,8.8488,126832.0
2016-07-01 11:50:00,11.26,11.28,11.26,11.27,229764.0,8.8488,8.8645,8.8488,8.8567,229764.0
2016-07-01 12:00:00,11.27,11.29,11.27,11.28,130288.0,8.8567,8.8724,8.8567,8.8645,130288.0
2016-07-01 12:10:00,11.28,11.29,11.27,11.27,185744.0,8.8645,8.8724,8.8567,8.8567,185744.0
2016-07-01 12:20:00,11.27,11.27,11.24,11.25,150844.0,8.8567,8.8567,8.8331,8.841,150844.0
2016-07-01 12:30:00,11.25,11.26,11.24,11.25,126424.0,8.841,8.8488,8.8331,8.841,126424.0
2016-07-01 12:40:00,11.26,11.26,11.24,11.24,112408.0,8.8488,8.8488,8.8331,8.8331,112408.0
2016-07-01 12:50:00,11.24,11.26,11.24,11.25,121516.0,8.8331,8.8488,8.8331,8.841,121516.0
2016-07-01 13:00:00,11.25,11.28,11.25,11.28,119360.0,8.841,8.8645,8.841,8.8645,119360.0
2016-07-01 13:10:00,11.28,11.29,11.26,11.26,187688.0,8.8645,8.8724,8.8488,8.8488,187688.0
2016-07-01 13:20:00,11.26,11.27,11.25,11.26,162272.0,8.8488,8.8567,8.841,8.8488,162272.0
2016-07-01 13:30:00,11.26,11.27,11.25,11.26,150816.0,8.8488,8.8567,8.841,8.8488,150816.0
2016-07-01 13:40:00,11.26,11.29,11.26,11.29,151436.0,8.8488,8.8724,8.8488,8.8724,151436.0
2016-07-01 13:50:00,11.29,11.3,11.28,11.29,203108.0,8.8724,8.8802,8.8645,8.8724,203108.0
2016-07-01 14:00:00,11.29,11.3,11.28,11.3,151088.0,8.8724,8.8802,8.8645,8.8802,151088.0
2016-07-01 14:10:00,11.29,11.3,11.27,11.28,250132.0,8.8724,8.8802,8.8567,8.8645,250132.0
2016-07-01 14:20:00,11.28,11.28,11.27,11.27,250820.0,8.8645,8.8645,8.8567,8.8567,250820.0
2016-07-01 14:30:00,11.28,11.28,11.26,11.26,225480.0,8.8645,8.8645,8.8488,8.8488,225480.0
2016-07-01 14:40:00,11.26,11.27,11.25,11.25,245320.0,8.8488,8.8567,8.841,8.841,245320.0
2016-07-01 14:50:00,11.25,11.29,11.25,11.29,172048.0,8.841,8.8724,8.841,8.8724,172048.0
2016-07-01 15:00:00,11.29,11.33,11.29,11.33,284380.0,8.8724,8.9038,8.8724,8.9038,284380.0
2016-07-01 15:10:00,11.32,11.35,11.32,11.35,314616.0,8.896,8.9195,8.896,8.9195,314616.0
2016-07-01 15:20:00,11.35,11.35,11.33,11.34,297732.0,8.9195,8.9195,8.9038,8.9117,297732.0
2016-07-01 15:30:00,11.34,11.35,11.31,11.31,400908.0,8.9117,8.9195,8.8881,8.8881,400908.0
2016-07-01 15:40:00,11.31,11.35,11.31,11.31,328904.0,8.8881,8.9195,8.8881,8.8881,328904.0
2016-07-01 15:50:00,11.31,11.33,11.31,11.33,713216.0,8.8881,8.9038,8.8881,8.9038,713216.0
2016-07-05 09:30:00,11.26,11.3,11.18,11.18,188320.0,8.8488,8.8802,8.7859,8.7859,188320.0
2016-07-05 09:40:00,11.17,11.18,11.1,11.12,173208.0,8.7781,8.7859,8.7231,8.7388,173208.0
2016-07-05 09:50:00,11.12,11.12,11.1,11.1,180800.0,8.7388,8.7388,8.7231,8.7231,180800.0
2016-07-05 10:00:00,11.1,11.12,11.08,11.1,265364.0,8.7231,8.7388,8.7074,8.7231,265364.0
2016-07-05 10:10:00,11.1,11.1,11.07,11.08,201924.0,8.7231,8.7231,8.6995,8.7074,201924.0
2016-07-05 10:20:00,11.08,11.1,11.05,11.08,529752.0,8.7074,8.7231,8.6838,8.7074,529752.0
2016-07-05 10:30:00,11.07,11.13,11.07,11.12,103808.0,8.6995,8.7466,8.6995,8.7388,103808.0
2016-07-05 10:40:00,11.12,11.14,11.11,11.11,100500.0,8.7388,8.7545,8.7309,8.7309,100500.0
2016-07-05 10:50:00,11.11,11.12,11.1,11.11,129572.0,8.7309,8.7388,8.7231,8.7309,129572.0
2016-07-05 11:00:00,11.11,11.12,11.08,11.09,92996.0,8.7309,8.7388,8.7074,8.7152,92996.0
2016-07-05 11:10:00,11.09,11.11,11.06,11.11,119052.0,8.7152,8.7309,8.6916,8.7309,119052.0
2016-07-05 11:20:00,11.1,11.11,11.08,11.08,101556.0,8.7231,8.7309,8.7074,8.7074,101556.0
2016-07-05 11:30:00,11.08,11.1,11.07,11.08,74528.0,8.7074,8.7231,8.6995,8.7074,74528.0
2016-07-05 11:40:00,11.08,11.09,11.06,11.06,143304.0,8.7074,8.7152,8.6916,8.6916,143304.0
2016-07-05 11:50:00,11.06,11.07,11.05,11.07,111932.0,8.6916,8.6995,8.6838,8.6995,111932.0
2016-07-05 12:00:00,11.07,11.07,11.06,11.06,92416.0,8.6995,8.6995,8.6916,8.6916,92416.0
2016-07-05 12:10:00,11.06,11.06,11.04,11.05,99256.0,8.6916,8.6916,8.6759,8.6838,99256.0
2016-07-05 12:20:00,11.05,11.09,11.05,11.08,71036.0,8.6838,8.7152,8.6838,8.7074,71036.0
2016-07-05 12:30:00,11.08,11.08,11.06,11.06,66312.0,8.7074,8.7074,8.6916,8.6916,66312.0
2016-07-05 12:40:00,11.06,11.08,11.06,11.08,68492.0,8.6916,8.7074,8.6916,8.7074,68492.0
2016-07-05 12:50:00,11.07,11.07,11.06,11.06,79232.0,8.6995,8.6995,8.6916,8.6916,79232.0
2016-07-05 13:00:00,11.06,11.08,11.06,11.08,114756.0,8.6916,8.7074,8.6916,8.7074,114756.0
2016-07-05 13:10:00,11.08,11.08,11.05,11.05,111976.0,8.7074,8.7074,8.6838,8.6838,111976.0
2016-07-05 13:20:00,11.05,11.06,11.04,11.04,65184.0,8.6838,8.6916,8.6759,8.6759,65184.0
2016-07-05 13:30:00,11.04,11.06,11.03,11.03,81912.0,8.6759,8.6916,8.6681,8.6681,81912.0
2016-07-05 13:40:00,11.03,11.03,11.02,11.03,51180.0,8.6681,8.6681,8.6602,8.6681,51180.0
2016-07-05 13:50:00,11.03,11.04,11.03,11.04,57236.0,8.6681,8.6759,8.6681,8.6759,57236.0
2016-07-05 14:00:00,11.04,11.07,11.04,11.06,148892.0,8.6759,8.6995,8.6759,8.6916,148892.0
2016-07-05 14:10:00,11.07,11.1,11.07,11.1,82012.0,8.6995,8.7231,8.6995,8.7231,82012.0
2016-07-05 14:20:00,11.1,11.11,11.09,11.09,142500.0,8.7231,8.7309,8.7152,8.7152,142500.0
2016-07-05 14:30:00,11.09,11.09,11.08,11.08,101460.0,8.7152,8.7152,8.7074,8.7074,101460.0
2016-07-05 14:40:00,11.08,11.08,11.06,11.06,74796.0,8.7074,8.7074,8.6916,8.6916,74796.0
2016-07-05 14:50:00,11.06,11.06,11.05,11.06,81548.0,8.6916,8.6916,8.6838,8.6916,81548.0
2016-07-05 15:00:00,11.06,11.07,11.06,11.06,109440.0,8.6916,8.6995,8.6916,8.6916,109440.0
2016-07-05 15:10:00,11.06,11.07,11.05,11.06,152824.0,8.6916,8.6995,8.6838,8.6916,152824.0
2016-07-05 15:20:00,11.06,11.06,11.06,11.06,108312.0,8.6916,8.6916,8.6916,8.6916,108312.0
2016-07-05 15:30:00,11.05,11.1,11.05,11.1,288232.0,8.6838,8.7231,8.6838,8.7231,288232.0
2016-07-05 15:40:00,11.1,11.11,11.09,11.11,352716.0,8.7231,8.7309,8.7152,8.7309,352716.0
2016-07-05 15:50:00,11.1,11.11,11.09,11.1,709124.0,8.7231,8.7309,8.7152,8.7231,709124.0
2016-07-06 09:30:00,10.9,11.02,10.88,10.94,379668.0,8.5659,8.6602,8.5502,8.5973,379668.0
2016-07-06 09:40:00,10.95,10.95,10.9,10.94,180956.0,8.6052,8.6052,8.5659,8.5973,180956.0
2016-07-06 09:50:00,10.94,11.01,10.94,10.99,256200.0,8.5973,8.6523,8.5973,8.6366,256200.0
2016-07-06 10:00:00,10.99,11.02,10.97,10.98,207664.0,8.6366,8.6602,8.6209,8.6288,207664.0
2016-07-06 10:10:00,10.99,10.99,10.95,10.96,408516.0,8.6366,8.6366,8.6052,8.6131,408516.0
2016-07-06 10:20:00,10.96,10.97,10.94,10.96,304732.0,8.6131,8.6209,8.5973,8.6131,304732.0
2016-07-06 10:30:00,10.96,10.98,10.94,10.97,225664.0,8.6131,8.6288,8.5973,8.6209,225664.0
2016-07-06 10:40:00,10.97,11.0,10.97,10.99,216048.0,8.6209,8.6445,8.6209,8.6366,216048.0
2016-07-06 10:50:00,10.99,11.04,10.99,11.04,410376.0,8.6366,8.6759,8.6366,8.6759,410376.0
2016-07-06 11:00:00,11.04,11.05,11.02,11.04,349972.0,8.6759,8.6838,8.6602,8.6759,349972.0
2016-07-06 11:10:00,11.04,11.06,11.04,11.06,307104.0,8.6759,8.6916,8.6759,8.6916,307104.0
2016-07-06 11:20:00,11.06,11.08,11.03,11.03,289128.0,8.6916,8.7074,8.6681,8.6681,289128.0
2016-07-06 11:30:00,11.03,11.06,11.03,11.05,285432.0,8.6681,8.6916,8.6681,8.6838,285432.0
2016-07-06 11:40:00,11.05,11.08,11.05,11.06,233372.0,8.6838,8.7074,8.6838,8.6916,233372.0
2016-07-06 11:50:00,11.06,11.08,11.06,11.07,202616.0,8.6916,8.7074,8.6916,8.6995,202616.0
2016-07-06 12:00:00,11.06,11.11,11.06,11.1,528600.0,8.6916,8.7309,8.6916,8.7231,528600.0
2016-07-06 12:10:00,11.1,11.11,11.08,11.1,150092.0,8.7231,8.7309,8.7074,8.7231,150092.0
2016-07-06 12:20:00,11.1,11.11,11.09,11.09,108760.0,8.7231,8.7309,8.7152,8.7152,108760.0
2016-07-06 12:30:00,11.1,11.12,11.09,11.1,79616.0,8.7231,8.7388,8.7152,8.7231,79616.0
2016-07-06 12:40:00,11.11,11.13,11.08,11.08,89668.0,8.7309,8.7466,8.7074,8.7074,89668.0
2016-07-06 12:50:00,11.08,11.11,11.08,11.11,81256.0,8.7074,8.7309,8.7074,8.7309,81256.0
2016-07-06 13:00:00,11.11,11.13,11.11,11.13,71852.0,8.7309,8.7466,8.7309,8.7466,71852.0
2016-07-06 13:10:00,11.13,11.13,11.11,11.12,61620.0,8.7466,8.7466,8.7309,8.7388,61620.0
2016-07-06 13:20:00,11.12,11.12,11.11,11.11,122516.0,8.7388,8.7388,8.7309,8.7309,122516.0
2016-07-06 13:30:00,11.11,11.12,11.1,11.11,115880.0,8.7309,8.7388,8.7231,8.7309,115880.0
2016-07-06 13:40:00,11.11,11.11,11.09,11.1,66164.0,8.7309,8.7309,8.7152,8.7231,66164.0
2016-07-06 13:50:00,11.1,11.11,11.1,11.11,87084.0,8.7231,8.7309,8.7231,8.7309,87084.0
2016-07-06 14:00:00,11.11,11.12,11.09,11.11,127820.0,8.7309,8.7388,8.7152,8.7309,127820.0
2016-07-06 14:10:00,11.1,11.11,11.08,11.1,217752.0,8.7231,8.7309,8.7074,8.7231,217752.0
2016-07-06 14:20:00,11.11,11.11,11.08,11.09,173260.0,8.7309,8.7309,8.7074,8.7152,173260.0
2016-07-06 14:30:00,11.1,11.11,11.09,11.1,310324.0,8.7231,8.7309,8.7152,8.7231,310324.0
2016-07-06 14:40:00,11.1,11.12,11.09,11.1,213260.0,8.7231,8.7388,8.7152,8.7231,213260.0
2016-07-06 14:50:00,11.1,11.13,11.1,11.11,202256.0,8.7231,8.7466,8.7231,8.7309,202256.0
2016-07-06 15:00:00,11.12,11.12,11.1,11.1,378644.0,8.7388,8.7388,8.7231,8.7231,378644.0
2016-07-06 15:10:00,11.1,11.11,11.1,11.1,207348.0,8.7231,8.7309,8.7231,8.7231,207348.0
2016-07-06 15:20:00,11.1,11.1,11.07,11.08,200612.0,8.7231,8.7231,8.6995,8.7074,200612.0
2016-07-06 15:30:00,11.08,11.11,11.08,11.1,155508.0,8.7074,8.7309,8.7074,8.7231,155508.0
2016-07-06 15:40:00,11.1,11.11,11.07,11.07,439592.0,8.7231,8.7309,8.6995,8.6995,439592.0
2016-07-06 15:50:00,11.07,11.09,11.07,11.09,1088512.0,8.6995,8.7152,8.6995,8.7152,1088512.0
2016-07-07 09:30:00,11.11,11.15,11.09,11.12,113560.0,8.7309,8.7624,8.7152,8.7388,113560.0
2016-07-07 09:40:00,11.12,11.15,11.11,11.11,240964.0,8.7388,8.7624,8.7309,8.7309,240964.0
2016-07-07 09:50:00,11.11,11.15,11.11,11.15,77024.0,8.7309,8.7624,8.7309,8.7624,77024.0
2016-07-07 10:00:00,11.15,11.19,11.14,11.18,116868.0,8.7624,8.7938,8.7545,8.7859,116868.0
2016-07-07 10:10:00,11.18,11.2,11.18,11.19,145008.0,8.7859,8.8017,8.7859,8.7938,145008.0
2016-07-07 10:20:00,11.19,11.24,11.18,11.24,170028.0,8.7938,8.8331,8.7859,8.8331,170028.0
2016-07-07 10:30:00,11.24,11.24,11.22,11.24,113644.0,8.8331,8.8331,8.8174,8.8331,113644.0
2016-07-07 10:40:00,11.24,11.24,11.19,11.19,203832.0,8.8331,8.8331,8.7938,8.7938,203832.0
2016-07-07 10:50:00,11.2,11.2,11.16,11.17,157508.0,8.8017,8.8017,8.7702,8.7781,157508.0
2016-07-07 11:00:00,11.17,11.17,11.13,11.13,119328.0,8.7781,8.7781,8.7466,8.7466,119328.0
2016-07-07 11:10:00,11.13,11.16,11.12,11.13,98728.0,8.7466,8.7702,8.7388,8.7466,98728.0
2016-07-07 11:20:00,11.15,11.17,11.13,11.17,204292.0,8.7624,8.7781,8.7466,8.7781,204292.0
2016-07-07 11:30:00,11.17,11.17,11.15,11.15,106128.0,8.7781,8.7781,8.7624,8.7624,106128.0
2016-07-07 11:40:00,11.15,11.15,11.11,11.12,166796.0,8.7624,8.7624,8.7309,8.7388,166796.0
2016-07-07 11:50:00,11.12,11.16,11.12,11.15,178248.0,8.7388,8.7702,8.7388,8.7624,178248.0
2016-07-07 12:00:00,11.15,11.16,11.14,11.15,163008.0,8.7624,8.7702,8.7545,8.7624,163008.0
2016-07-07 12:10:00,11.15,11.15,11.13,11.15,413388.0,8.7624,8.7624,8.7466,8.7624,413388.0
2016-07-07 12:20:00,11.15,11.15,11.13,11.15,157912.0,8.7624,8.7624,8.7466,8.7624,157912.0
2016-07-07 12:30:00,11.15,11.15,11.14,11.15,273492.0,8.7624,8.7624,8.7545,8.7624,273492.0
2016-07-07 12:40:00,11.15,11.15,11.14,11.15,295544.0,8.7624,8.7624,8.7545,8.7624,295544.0
2016-07-07 12:50:00,11.15,11.15,11.13,11.14,486820.0,8.7624,8.7624,8.7466,8.7545,486820.0
2016-07-07 13:00:00,11.14,11.15,11.12,11.13,499832.0,8.7545,8.7624,8.7388,8.7466,499832.0
2016-07-07 13:10:00,11.13,11.13,11.11,11.12,159936.0,8.7466,8.7466,8.7309,8.7388,159936.0
2016-07-07 13:20:00,11.12,11.14,11.12,11.12,185972.0,8.7388,8.7545,8.7388,8.7388,185972.0
2016-07-07 13:30:00,11.12,11.13,11.12,11.12,190716.0,8.7388,8.7466,8.7388,8.7388,190716.0
2016-07-07 13:40:00,11.12,11.12,11.11,11.11,112272.0,8.7388,8.7388,8.7309,8.7309,112272.0
2016-07-07 13:50:00,11.11,11.11,11.09,11.09,171092.0,8.7309,8.7309,8.7152,8.7152,171092.0
2016-07-07 14:00:00,11.09,11.11,11.09,11.1,259660.0,8.7152,8.7309,8.7152,8.7231,259660.0
2016-07-07 14:10:00,11.1,11.1,11.08,11.09,367980.0,8.7231,8.7231,8.7074,8.7152,367980.0
2016-07-07 14:20:00,11.09,11.11,11.08,11.1,143260.0,8.7152,8.7309,8.7074,8.7231,143260.0
2016-07-07 14:30:00,11.1,11.11,11.09,11.1,193552.0,8.7231,8.7309,8.7152,8.7231,193552.0
2016-07-07 14:40:00,11.1,11.11,11.09,11.11,135004.0,8.7231,8.7309,8.7152,8.7309,135004.0
2016-07-07 14:50:00,11.11,11.13,11.11,11.12,146100.0,8.7309,8.7466,8.7309,8.7388,146100.0
2016-07-07 15:00:00,11.11,11.13,11.1,11.13,149416.0,8.7309,8.7466,8.7231,8.7466,149416.0
2016-07-07 15:10:00,11.13,11.15,11.13,11.15,161540.0,8.7466,8.7624,8.7466,8.7624,161540.0
2016-07-07 15:20:00,11.15,11.15,11.14,11.15,200988.0,8.7624,8.7624,8.7545,8.7624,200988.0
2016-07-07 15:30:00,11.15,11.18,11.15,11.18,209020.0,8.7624,8.7859,8.7624,8.7859,209020.0
2016-07-07 15:40:00,11.18,11.19,11.16,11.18,330792.0,8.7859,8.7938,8.7702,8.7859,330792.0
2016-07-07 15:50:00,11.18,11.18,11.17,11.18,1401324.0,8.7859,8.7859,8.7781,8.7859,1401324.0
2016-07-08 09:30:00,11.26,11.3,11.16,11.23,245212.0,8.8488,8.8802,8.7702,8.8252,245212.0
2016-07-08 09:40:00,11.23,11.27,11.22,11.26,121524.0,8.8252,8.8567,8.8174,8.8488,121524.0
2016-07-08 09:50:00,11.26,11.28,11.26,11.27,182236.0,8.8488,8.8645,8.8488,8.8567,182236.0
2016-07-08 10:00:00,11.27,11.29,11.26,11.29,188284.0,8.8567,8.8724,8.8488,8.8724,188284.0
2016-07-08 10:10:00,11.29,11.29,11.24,11.24,156388.0,8.8724,8.8724,8.8331,8.8331,156388.0
2016-07-08 10:20:00,11.24,11.27,11.24,11.26,100580.0,8.8331,8.8567,8.8331,8.8488,100580.0
2016-07-08 10:30:00,11.26,11.27,11.24,11.25,434428.0,8.8488,8.8567,8.8331,8.841,434428.0
2016-07-08 10:40:00,11.25,11.26,11.23,11.23,171840.0,8.841,8.8488,8.8252,8.8252,171840.0
2016-07-08 10:50:00,11.23,11.24,11.22,11.22,140936.0,8.8252,8.8331,8.8174,8.8174,140936.0
2016-07-08 11:00:00,11.22,11.23,11.22,11.22,228972.0,8.8174,8.8252,8.8174,8.8174,228972.0
2016-07-08 11:10:00,11.22,11.24,11.22,11.24,140080.0,8.8174,8.8331,8.8174,8.8331,140080.0
2016-07-08 11:20:00,11.25,11.27,11.24,11.27,99444.0,8.841,8.8567,8.8331,8.8567,99444.0
2016-07-08 11:30:00,11.27,11.29,11.26,11.29,206040.0,8.8567,8.8724,8.8488,8.8724,206040.0
2016-07-08 11:40:00,11.29,11.3,11.27,11.29,96288.0,8.8724,8.8802,8.8567,8.8724,96288.0
2016-07-08 11:50:00,11.29,11.31,11.29,11.3,122380.0,8.8724,8.8881,8.8724,8.8802,122380.0
2016-07-08 12:00:00,11.3,11.3,11.28,11.29,149816.0,8.8802,8.8802,8.8645,8.8724,149816.0
2016-07-08 12:10:00,11.29,11.3,11.28,11.29,77132.0,8.8724,8.8802,8.8645,8.8724,77132.0
2016-07-08 12:20:00,11.29,11.3,11.27,11.27,96824.0,8.8724,8.8802,8.8567,8.8567,96824.0
2016-07-08 12:30:00,11.27,11.29,11.27,11.29,83236.0,8.8567,8.8724,8.8567,8.8724,83236.0
2016-07-08 12:40:00,11.29,11.29,11.28,11.29,44276.0,8.8724,8.8724,8.8645,8.8724,44276.0
2016-07-08 12:50:00,11.29,11.29,11.28,11.28,85820.0,8.8724,8.8724,8.8645,8.8645,85820.0
2016-07-08 13:00:00,11.28,11.3,11.28,11.3,66800.0,8.8645,8.8802,8.8645,8.8802,66800.0
2016-07-08 13:10:00,11.3,11.3,11.28,11.28,79612.0,8.8802,8.8802,8.8645,8.8645,79612.0
2016-07-08 13:20:00,11.29,11.29,11.27,11.28,85252.0,8.8724,8.8724,8.8567,8.8645,85252.0
2016-07-08 13:30:00,11.28,11.29,11.28,11.28,90180.0,8.8645,8.8724,8.8645,8.8645,90180.0
2016-07-08 13:40:00,11.28,11.29,11.27,11.28,82200.0,8.8645,8.8724,8.8567,8.8645,82200.0
2016-07-08 13:50:00,11.27,11.28,11.26,11.27,267212.0,8.8567,8.8645,8.8488,8.8567,267212.0
2016-07-08 14:00:00,11.27,11.27,11.25,11.25,250756.0,8.8567,8.8567,8.841,8.841,250756.0
2016-07-08 14:10:00,11.26,11.26,11.25,11.26,150268.0,8.8488,8.8488,8.841,8.8488,150268.0
2016-07-08 14:20:00,11.26,11.27,11.26,11.27,91384.0,8.8488,8.8567,8.8488,8.8567,91384.0
2016-07-08 14:30:00,11.27,11.3,11.27,11.29,159744.0,8.8567,8.8802,8.8567,8.8724,159744.0
2016-07-08 14:40:00,11.29,11.3,11.29,11.3,88600.0,8.8724,8.8802,8.8724,8.8802,88600.0
2016-07-08 14:50:00,11.3,11.31,11.29,11.3,299448.0,8.8802,8.8881,8.8724,8.8802,299448.0
2016-07-08 15:00:00,11.3,11.3,11.29,11.3,151032.0,8.8802,8.8802,8.8724,8.8802,151032.0
2016-07-08 15:10:00,11.3,11.3,11.29,11.3,118776.0,8.8802,8.8802,8.8724,8.8802,118776.0
2016-07-08 15:20:00,11.3,11.3,11.29,11.29,121656.0,8.8802,8.8802,8.8724,8.8724,121656.0
2016-07-08 15:30:00,11.29,11.3,11.28,11.3,226448.0,8.8724,8.8802,8.8645,8.8802,226448.0
2016-07-08 15:40:00,11.3,11.3,11.28,11.29,224128.0,8.8802,8.8802,8.8645,8.8724,224128.0
2016-07-08 15:50:00,11.29,11.31,11.29,11.31,505532.0,8.8724,8.8881,8.8724,8.8881,505532.0
2016-07-11 09:30:00,11.36,11.45,11.36,11.41,479808.0,8.9274,8.9981,8.9274,8.9667,479808.0
2016-07-11 09:40:00,11.41,11.42,11.38,11.4,303272.0,8.9667,8.9745,8.9431,8.9588,303272.0
2016-07-11 09:50:00,11.4,11.41,11.35,11.37,506048.0,8.9588,8.9667,8.9195,8.9353,506048.0
2016-07-11 10:00:00,11.37,11.43,11.36,11.42,644820.0,8.9353,8.9824,8.9274,8.9745,644820.0
2016-07-11 10:10:00,11.42,11.45,11.39,11.44,823032.0,8.9745,8.9981,8.951,8.9903,823032.0
2016-07-11 10:20:00,11.44,11.44,11.39,11.4,320432.0,8.9903,8.9903,8.951,8.9588,320432.0
2016-07-11 10:30:00,11.4,11.42,11.39,11.42,168900.0,8.9588,8.9745,8.951,8.9745,168900.0
2016-07-11 10:40:00,11.42,11.43,11.4,11.43,263576.0,8.9745,8.9824,8.9588,8.9824,263576.0
2016-07-11 10:50:00,11.43,11.45,11.43,11.45,272484.0,8.9824,8.9981,8.9824,8.9981,272484.0
2016-07-11 11:00:00,11.45,11.46,11.44,11.45,184184.0,8.9981,9.006,8.9903,8.9981,184184.0
2016-07-11 11:10:00,11.45,11.45,11.43,11.45,138696.0,8.9981,8.9981,8.9824,8.9981,138696.0
2016-07-11 11:20:00,11.45,11.45,11.43,11.43,124064.0,8.9981,8.9981,8.9824,8.9824,124064.0
2016-07-11 11:30:00,11.43,11.44,11.41,11.42,151136.0,8.9824,8.9903,8.9667,8.9745,151136.0
2016-07-11 11:40:00,11.41,11.42,11.4,11.41,102276.0,8.9667,8.9745,8.9588,8.9667,102276.0
2016-07-11 11:50:00,11.41,11.42,11.4,11.41,64168.0,8.9667,8.9745,8.9588,8.9667,64168.0
2016-07-11 12:00:00,11.41,11.41,11.37,11.37,225344.0,8.9667,8.9667,8.9353,8.9353,225344.0
2016-07-11 12:10:00,11.38,11.39,11.37,11.39,240460.0,8.9431,8.951,8.9353,8.951,240460.0
2016-07-11 12:20:00,11.39,11.39,11.38,11.39,289584.0,8.951,8.951,8.9431,8.951,289584.0
2016-07-11 12:30:00,11.39,11.4,11.38,11.39,281652.0,8.951,8.9588,8.9431,8.951,281652.0
2016-07-11 12:40:00,11.39,11.41,11.39,11.41,706636.0,8.951,8.9667,8.951,8.9667,706636.0
2016-07-11 12:50:00,11.41,11.43,11.41,11.43,190396.0,8.9667,8.9824,8.9667,8.9824,190396.0
2016-07-11 13:00:00,11.43,11.43,11.4,11.41,152564.0,8.9824,8.9824,8.9588,8.9667,152564.0
2016-07-11 13:10:00,11.41,11.42,11.41,11.41,131080.0,8.9667,8.9745,8.9667,8.9667,131080.0
2016-07-11 13:20:00,11.41,11.41,11.39,11.4,206948.0,8.9667,8.9667,8.951,8.9588,206948.0
2016-07-11 13:30:00,11.4,11.4,11.38,11.4,298932.0,8.9588,8.9588,8.9431,8.9588,298932.0
2016-07-11 13:40:00,11.4,11.4,11.38,11.38,122624.0,8.9588,8.9588,8.9431,8.9431,122624.0
2016-07-11 13:50:00,11.38,11.39,11.38,11.38,134152.0,8.9431,8.951,8.9431,8.9431,134152.0
2016-07-11 14:00:00,11.38,11.39,11.37,11.38,201576.0,8.9431,8.951,8.9353,8.9431,201576.0
2016-07-11 14:10:00,11.38,11.39,11.38,11.38,115916.0,8.9431,8.951,8.9431,8.9431,115916.0
2016-07-11 14:20:00,11.38,11.4,11.38,11.39,134204.0,8.9431,8.9588,8.9431,8.951,134204.0
2016-07-11 14:30:00,11.39,11.42,11.39,11.42,358660.0,8.951,8.9745,8.951,8.9745,358660.0
2016-07-11 14:40:00,11.42,11.42,11.39,11.39,369232.0,8.9745,8.9745,8.951,8.951,369232.0
2016-07-11 14:50:00,11.39,11.4,11.38,11.39,136132.0,8.951,8.9588,8.9431,8.951,136132.0
2016-07-11 15:00:00,11.39,11.39,11.37,11.38,474408.0,8.951,8.951,8.9353,8.9431,474408.0
2016-07-11 15:10:00,11.38,11.38,11.37,11.38,264608.0,8.9431,8.9431,8.9353,8.9431,264608.0
2016-07-11 15:20:00,11.38,11.38,11.35,11.36,726500.0,8.9431,8.9431,8.9195,8.9274,726500.0
2016-07-11 15:30:00,11.36,11.37,11.35,11.35,486828.0,8.9274,8.9353,8.9195,8.9195,486828.0
2016-07-11 15:40:00,11.35,11.35,11.32,11.34,1260312.0,8.9195,8.9195,8.896,8.9117,1260312.0
2016-07-11 15:50:00,11.34,11.36,11.33,11.34,2361148.0,8.9117,8.9274,8.9038,8.9117,2361148.0
2016-07-12 09:30:00,10.94,11.13,10.88,11.12,3073776.0,8.5973,8.7466,8.5502,8.7388,3073776.0
2016-07-12 09:40:00,11.13,11.18,11.08,11.13,1944544.0,8.7466,8.7859,8.7074,8.7466,1944544.0
2016-07-12 09:50:00,11.13,11.16,11.03,11.05,1959056.0,8.7466,8.7702,8.6681,8.6838,1959056.0
2016-07-12 10:00:00,11.05,11.06,10.98,10.98,2272444.0,8.6838,8.6916,8.6288,8.6288,2272444.0
2016-07-12 10:10:00,10.98,10.99,10.92,10.93,1522764.0,8.6288,8.6366,8.5816,8.5895,1522764.0
2016-07-12 10:20:00,10.93,10.96,10.9,10.94,988100.0,8.5895,8.6131,8.5659,8.5973,988100.0
2016-07-12 10:30:00,10.94,10.95,10.89,10.9,799772.0,8.5973,8.6052,8.558,8.5659,799772.0
2016-07-12 10:40:00,10.9,10.91,10.82,10.83,1139832.0,8.5659,8.5738,8.503,8.5109,1139832.0
2016-07-12 10:50:00,10.83,10.86,10.79,10.8,860084.0,8.5109,8.5345,8.4795,8.4873,860084.0
2016-07-12 11:00:00,10.8,10.89,10.8,10.87,782904.0,8.4873,8.558,8.4873,8.5423,782904.0
2016-07-12 11:10:00,10.87,10.93,10.85,10.92,1613380.0,8.5423,8.5895,8.5266,8.5816,1613380.0
2016-07-12 11:20:00,10.91,10.94,10.91,10.93,581684.0,8.5738,8.5973,8.5738,8.5895,581684.0
2016-07-12 11:30:00,10.93,10.96,10.91,10.93,498920.0,8.5895,8.6131,8.5738,8.5895,498920.0
2016-07-12 11:40:00,10.93,10.96,10.93,10.95,612168.0,8.5895,8.6131,8.5895,8.6052,612168.0
2016-07-12 11:50:00,10.96,10.97,10.93,10.94,470508.0,8.6131,8.6209,8.5895,8.5973,470508.0
2016-07-12 12:00:00,10.94,11.01,10.94,11.01,366236.0,8.5973,8.6523,8.5973,8.6523,366236.0
2016-07-12 12:10:00,11.01,11.03,10.97,10.99,448488.0,8.6523,8.6681,8.6209,8.6366,448488.0
2016-07-12 12:20:00,11.0,11.02,10.98,10.99,331644.0,8.6445,8.6602,8.6288,8.6366,331644.0
2016-07-12 12:30:00,11.0,11.0,10.98,11.0,226508.0,8.6445,8.6445,8.6288,8.6445,226508.0
2016-07-12 12:40:00,11.0,11.01,10.97,10.98,185152.0,8.6445,8.6523,8.6209,8.6288,185152.0
2016-07-12 12:50:00,10.98,10.98,10.95,10.95,203060.0,8.6288,8.6288,8.6052,8.6052,203060.0
2016-07-12 13:00:00,10.95,10.97,10.95,10.95,142952.0,8.6052,8.6209,8.6052,8.6052,142952.0
2016-07-12 13:10:00,10.96,10.96,10.91,10.92,325312.0,8.6131,8.6131,8.5738,8.5816,325312.0
2016-07-12 13:20:00,10.92,10.94,10.92,10.92,330988.0,8.5816,8.5973,8.5816,8.5816,330988.0
2016-07-12 13:30:00,10.92,10.94,10.92,10.93,144996.0,8.5816,8.5973,8.5816,8.5895,144996.0
2016-07-12 13:40:00,10.93,10.95,10.93,10.93,156916.0,8.5895,8.6052,8.5895,8.5895,156916.0
2016-07-12 13:50:00,10.93,10.93,10.91,10.91,203832.0,8.5895,8.5895,8.5738,8.5738,203832.0
2016-07-12 14:00:00,10.91,10.93,10.91,10.93,246556.0,8.5738,8.5895,8.5738,8.5895,246556.0
2016-07-12 14:10:00,10.93,10.98,10.93,10.97,274332.0,8.5895,8.6288,8.5895,8.6209,274332.0
2016-07-12 14:20:00,10.97,11.02,10.96,10.99,483172.0,8.6209,8.6602,8.6131,8.6366,483172.0
2016-07-12 14:30:00,10.99,11.02,10.99,10.99,398144.0,8.6366,8.6602,8.6366,8.6366,398144.0
2016-07-12 14:40:00,10.99,11.0,10.97,11.0,324540.0,8.6366,8.6445,8.6209,8.6445,324540.0
2016-07-12 14:50:00,10.99,11.0,10.97,10.97,567852.0,8.6366,8.6445,8.6209,8.6209,567852.0
2016-07-12 15:00:00,10.97,10.99,10.95,10.95,343148.0,8.6209,8.6366,8.6052,8.6052,343148.0
2016-07-12 15:10:00,10.95,10.97,10.95,10.96,662600.0,8.6052,8.6209,8.6052,8.6131,662600.0
2016-07-12 15:20:00,10.96,10.97,10.96,10.97,350412.0,8.6131,8.6209,8.6131,8.6209,350412.0
2016-07-12 15:30:00,10.97,10.99,10.97,10.97,642080.0,8.6209,8.6366,8.6209,8.6209,642080.0
2016-07-12 15:40:00,10.97,10.97,10.96,10.96,651032.0,8.6209,8.6209,8.6131,8.6131,651032.0
2016-07-12 15:50:00,10.96,10.96,10.93,10.95,2235284.0,8.6131,8.6131,8.5895,8.6052,2235284.0
2016-07-13 09:30:00,10.93,10.97,10.81,10.82,601636.0,8.5895,8.6209,8.4952,8.503,601636.0
2016-07-13 09:40:00,10.82,10.84,10.77,10.8,740880.0,8.503,8.5187,8.4637,8.4873,740880.0
2016-07-13 09:50:00,10.8,10.88,10.8,10.88,768372.0,8.4873,8.5502,8.4873,8.5502,768372.0
2016-07-13 10:00:00,10.88,10.91,10.87,10.88,678496.0,8.5502,8.5738,8.5423,8.5502,678496.0
2016-07-13 10:10:00,10.88,10.89,10.86,10.88,467808.0,8.5502,8.558,8.5345,8.5502,467808.0
2016-07-13 10:20:00,10.88,10.89,10.87,10.89,490044.0,8.5502,8.558,8.5423,8.558,490044.0
2016-07-13 10:30:00,10.88,10.94,10.88,10.91,417920.0,8.5502,8.5973,8.5502,8.5738,417920.0
2016-07-13 10:40:00,10.91,10.92,10.89,10.91,244392.0,8.5738,8.5816,8.558,8.5738,244392.0
2016-07-13 10:50:00,10.91,10.92,10.89,10.9,245028.0,8.5738,8.5816,8.558,8.5659,245028.0
2016-07-13 11:00:00,10.89,10.92,10.89,10.91,245492.0,8.558,8.5816,8.558,8.5738,245492.0
2016-07-13 11:10:00,10.91,10.92,10.88,10.88,271864.0,8.5738,8.5816,8.5502,8.5502,271864.0
2016-07-13 11:20:00,10.88,10.9,10.87,10.88,385408.0,8.5502,8.5659,8.5423,8.5502,385408.0
2016-07-13 11:30:00,10.88,10.88,10.84,10.85,420404.0,8.5502,8.5502,8.5187,8.5266,420404.0
2016-07-13 11:40:00,10.85,10.87,10.84,10.85,288244.0,8.5266,8.5423,8.5187,8.5266,288244.0
2016-07-13 11:50:00,10.85,10.88,10.84,10.88,348692.0,8.5266,8.5502,8.5187,8.5502,348692.0
2016-07-13 12:00:00,10.88,10.89,10.87,10.89,307272.0,8.5502,8.558,8.5423,8.558,307272.0
2016-07-13 12:10:00,10.89,10.93,10.88,10.91,359592.0,8.558,8.5895,8.5502,8.5738,359592.0
2016-07-13 12:20:00,10.91,10.92,10.9,10.9,181460.0,8.5738,8.5816,8.5659,8.5659,181460.0
2016-07-13 12:30:00,10.9,10.91,10.88,10.9,309656.0,8.5659,8.5738,8.5502,8.5659,309656.0
2016-07-13 12:40:00,10.9,10.91,10.87,10.88,324692.0,8.5659,8.5738,8.5423,8.5502,324692.0
2016-07-13 12:50:00,10.88,10.9,10.87,10.9,232796.0,8.5502,8.5659,8.5423,8.5659,232796.0
2016-07-13 13:00:00,10.9,10.91,10.89,10.91,434136.0,8.5659,8.5738,8.558,8.5738,434136.0
2016-07-13 13:10:00,10.91,10.93,10.9,10.92,328396.0,8.5738,8.5895,8.5659,8.5816,328396.0
2016-07-13 13:20:00,10.92,10.93,10.9,10.9,309632.0,8.5816,8.5895,8.5659,8.5659,309632.0
2016-07-13 13:30:00,10.9,10.9,10.88,10.88,291120.0,8.5659,8.5659,8.5502,8.5502,291120.0
2016-07-13 13:40:00,10.88,10.9,10.88,10.9,166104.0,8.5502,8.5659,8.5502,8.5659,166104.0
2016-07-13 13:50:00,10.9,10.9,10.87,10.88,141236.0,8.5659,8.5659,8.5423,8.5502,141236.0
2016-07-13 14:00:00,10.88,10.88,10.86,10.88,278472.0,8.5502,8.5502,8.5345,8.5502,278472.0
2016-07-13 14:10:00,10.88,10.88,10.87,10.88,176116.0,8.5502,8.5502,8.5423,8.5502,176116.0
2016-07-13 14:20:00,10.88,10.88,10.87,10.88,188960.0,8.5502,8.5502,8.5423,8.5502,188960.0
2016-07-13 14:30:00,10.88,10.88,10.87,10.87,204492.0,8.5502,8.5502,8.5423,8.5423,204492.0
2016-07-13 14:40:00,10.87,10.88,10.86,10.87,149900.0,8.5423,8.5502,8.5345,8.5423,149900.0
2016-07-13 14:50:00,10.88,10.88,10.86,10.87,680464.0,8.5502,8.5502,8.5345,8.5423,680464.0
2016-07-13 15:00:00,10.87,10.88,10.85,10.85,347192.0,8.5423,8.5502,8.5266,8.5266,347192.0
2016-07-13 15:10:00,10.86,10.86,10.84,10.86,225488.0,8.5345,8.5345,8.5187,8.5345,225488.0
2016-07-13 15:20:00,10.86,10.86,10.85,10.85,223932.0,8.5345,8.5345,8.5266,8.5266,223932.0
2016-07-13 15:30:00,10.85,10.85,10.83,10.83,618080.0,8.5266,8.5266,8.5109,8.5109,618080.0
2016-07-13 15:40:00,10.83,10.84,10.82,10.82,836760.0,8.5109,8.5187,8.503,8.503,836760.0
2016-07-13 15:50:00,10.83,10.84,10.82,10.83,1241920.0,8.5109,8.5187,8.503,8.5109,1241920.0
2016-07-14 09:30:00,10.89,10.94,10.82,10.86,686148.0,8.558,8.5973,8.503,8.5345,686148.0
2016-07-14 09:40:00,10.86,10.87,10.84,10.85,508696.0,8.5345,8.5423,8.5187,8.5266,508696.0
2016-07-14 09:50:00,10.85,10.89,10.85,10.87,1037656.0,8.5266,8.558,8.5266,8.5423,1037656.0
2016-07-14 10:00:00,10.87,10.9,10.87,10.9,712612.0,8.5423,8.5659,8.5423,8.5659,712612.0
2016-07-14 10:10:00,10.9,10.9,10.87,10.88,291652.0,8.5659,8.5659,8.5423,8.5502,291652.0
2016-07-14 10:20:00,10.89,10.91,10.88,10.89,325536.0,8.558,8.5738,8.5502,8.558,325536.0
2016-07-14 10:30:00,10.9,10.92,10.89,10.9,376236.0,8.5659,8.5816,8.558,8.5659,376236.0
2016-07-14 10:40:00,10.9,10.9,10.88,10.9,398668.0,8.5659,8.5659,8.5502,8.5659,398668.0
2016-07-14 10:50:00,10.9,10.9,10.88,10.89,237616.0,8.5659,8.5659,8.5502,8.558,237616.0
2016-07-14 11:00:00,10.89,10.9,10.88,10.9,264100.0,8.558,8.5659,8.5502,8.5659,264100.0
2016-07-14 11:10:00,10.9,10.9,10.87,10.87,190592.0,8.5659,8.5659,8.5423,8.5423,190592.0
2016-07-14 11:20:00,10.87,10.88,10.86,10.87,140976.0,8.5423,8.5502,8.5345,8.5423,140976.0
2016-07-14 11:30:00,10.87,10.88,10.86,10.87,154132.0,8.5423,8.5502,8.5345,8.5423,154132.0
2016-07-14 11:40:00,10.87,10.87,10.86,10.87,97260.0,8.5423,8.5423,8.5345,8.5423,97260.0
2016-07-14 11:50:00,10.87,10.88,10.87,10.88,293736.0,8.5423,8.5502,8.5423,8.5502,293736.0
2016-07-14 12:00:00,10.88,10.88,10.87,10.87,182372.0,8.5502,8.5502,8.5423,8.5423,182372.0
2016-07-14 12:10:00,10.87,10.87,10.86,10.86,104928.0,8.5423,8.5423,8.5345,8.5345,104928.0
2016-07-14 12:20:00,10.86,10.87,10.85,10.86,151680.0,8.5345,8.5423,8.5266,8.5345,151680.0
2016-07-14 12:30:00,10.86,10.87,10.86,10.87,121124.0,8.5345,8.5423,8.5345,8.5423,121124.0
2016-07-14 12:40:00,10.87,10.88,10.87,10.88,279580.0,8.5423,8.5502,8.5423,8.5502,279580.0
2016-07-14 12:50:00,10.88,10.88,10.87,10.87,154488.0,8.5502,8.5502,8.5423,8.5423,154488.0
2016-07-14 13:00:00,10.88,10.88,10.87,10.88,140060.0,8.5502,8.5502,8.5423,8.5502,140060.0
2016-07-14 13:10:00,10.88,10.88,10.85,10.85,179840.0,8.5502,8.5502,8.5266,8.5266,179840.0
2016-07-14 13:20:00,10.86,10.86,10.85,10.85,254476.0,8.5345,8.5345,8.5266,8.5266,254476.0
2016-07-14 13:30:00,10.85,10.88,10.85,10.87,165780.0,8.5266,8.5502,8.5266,8.5423,165780.0
2016-07-14 13:40:00,10.87,10.88,10.87,10.87,244876.0,8.5423,8.5502,8.5423,8.5423,244876.0
2016-07-14 13:50:00,10.87,10.87,10.86,10.87,79208.0,8.5423,8.5423,8.5345,8.5423,79208.0
2016-07-14 14:00:00,10.87,10.87,10.85,10.86,282824.0,8.5423,8.5423,8.5266,8.5345,282824.0
2016-07-14 14:10:00,10.85,10.87,10.85,10.86,174244.0,8.5266,8.5423,8.5266,8.5345,174244.0
2016-07-14 14:20:00,10.86,10.86,10.85,10.86,132628.0,8.5345,8.5345,8.5266,8.5345,132628.0
2016-07-14 14:30:00,10.86,10.86,10.85,10.86,136076.0,8.5345,8.5345,8.5266,8.5345,136076.0
2016-07-14 14:40:00,10.86,10.86,10.85,10.86,236260.0,8.5345,8.5345,8.5266,8.5345,236260.0
2016-07-14 14:50:00,10.85,10.85,10.84,10.85,255792.0,8.5266,8.5266,8.5187,8.5266,255792.0
2016-07-14 15:00:00,10.85,10.85,10.84,10.85,255640.0,8.5266,8.5266,8.5187,8.5266,255640.0
2016-07-14 15:10:00,10.85,10.85,10.84,10.85,104412.0,8.5266,8.5266,8.5187,8.5266,104412.0
2016-07-14 15:20:00,10.85,10.85,10.83,10.84,284224.0,8.5266,8.5266,8.5109,8.5187,284224.0
2016-07-14 15:30:00,10.84,10.85,10.84,10.84,607472.0,8.5187,8.5266,8.5187,8.5187,607472.0
2016-07-14 15:40:00,10.84,10.85,10.84,10.84,289000.0,8.5187,8.5266,8.5187,8.5187,289000.0
2016-07-14 15:50:00,10.84,10.85,10.82,10.83,1443204.0,8.5187,8.5266,8.503,8.5109,1443204.0
2016-07-15 09:30:00,10.89,10.9,10.84,10.87,1066684.0,8.558,8.5659,8.5187,8.5423,1066684.0
2016-07-15 09:40:00,10.87,10.89,10.86,10.89,360508.0,8.5423,8.558,8.5345,8.558,360508.0
2016-07-15 09:50:00,10.89,10.9,10.87,10.88,341520.0,8.558,8.5659,8.5423,8.5502,341520.0
2016-07-15 10:00:00,10.88,10.88,10.85,10.88,774408.0,8.5502,8.5502,8.5266,8.5502,774408.0
2016-07-15 10:10:00,10.88,10.88,10.86,10.87,268120.0,8.5502,8.5502,8.5345,8.5423,268120.0
2016-07-15 10:20:00,10.87,10.88,10.87,10.88,329168.0,8.5423,8.5502,8.5423,8.5502,329168.0
2016-07-15 10:30:00,10.88,10.89,10.88,10.89,1026512.0,8.5502,8.558,8.5502,8.558,1026512.0
2016-07-15 10:40:00,10.89,10.91,10.89,10.91,469108.0,8.558,8.5738,8.558,8.5738,469108.0
2016-07-15 10:50:00,10.91,10.91,10.9,10.9,351120.0,8.5738,8.5738,8.5659,8.5659,351120.0
2016-07-15 11:00:00,10.9,10.9,10.88,10.89,390340.0,8.5659,8.5659,8.5502,8.558,390340.0
2016-07-15 11:10:00,10.89,10.89,10.86,10.87,297536.0,8.558,8.558,8.5345,8.5423,297536.0
2016-07-15 11:20:00,10.87,10.88,10.87,10.88,212300.0,8.5423,8.5502,8.5423,8.5502,212300.0
2016-07-15 11:30:00,10.88,10.9,10.88,10.89,842512.0,8.5502,8.5659,8.5502,8.558,842512.0
2016-07-15 11:40:00,10.89,10.9,10.89,10.9,601900.0,8.558,8.5659,8.558,8.5659,601900.0
2016-07-15 11:50:00,10.9,10.9,10.89,10.9,417472.0,8.5659,8.5659,8.558,8.5659,417472.0
2016-07-15 12:00:00,10.9,10.9,10.88,10.88,268712.0,8.5659,8.5659,8.5502,8.5502,268712.0
2016-07-15 12:10:00,10.88,10.89,10.87,10.88,316368.0,8.5502,8.558,8.5423,8.5502,316368.0
2016-07-15 12:20:00,10.88,10.89,10.87,10.88,208192.0,8.5502,8.558,8.5423,8.5502,208192.0
2016-07-15 12:30:00,10.88,10.88,10.87,10.87,125268.0,8.5502,8.5502,8.5423,8.5423,125268.0
2016-07-15 12:40:00,10.87,10.87,10.86,10.86,54048.0,8.5423,8.5423,8.5345,8.5345,54048.0
2016-07-15 12:50:00,10.86,10.87,10.86,10.86,75000.0,8.5345,8.5423,8.5345,8.5345,75000.0
2016-07-15 13:00:00,10.86,10.86,10.85,10.86,105136.0,8.5345,8.5345,8.5266,8.5345,105136.0
2016-07-15 13:10:00,10.86,10.86,10.85,10.86,149932.0,8.5345,8.5345,8.5266,8.5345,149932.0
2016-07-15 13:20:00,10.86,10.86,10.85,10.85,176248.0,8.5345,8.5345,8.5266,8.5266,176248.0
2016-07-15 13:30:00,10.85,10.86,10.85,10.86,142400.0,8.5266,8.5345,8.5266,8.5345,142400.0
2016-07-15 13:40:00,10.86,10.87,10.85,10.86,111180.0,8.5345,8.5423,8.5266,8.5345,111180.0
2016-07-15 13:50:00,10.86,10.86,10.86,10.86,57512.0,8.5345,8.5345,8.5345,8.5345,57512.0
2016-07-15 14:00:00,10.86,10.87,10.86,10.87,60644.0,8.5345,8.5423,8.5345,8.5423,60644.0
2016-07-15 14:10:00,10.87,10.87,10.86,10.87,143092.0,8.5423,8.5423,8.5345,8.5423,143092.0
2016-07-15 14:20:00,10.87,10.87,10.86,10.87,463140.0,8.5423,8.5423,8.5345,8.5423,463140.0
2016-07-15 14:30:00,10.87,10.87,10.86,10.86,314060.0,8.5423,8.5423,8.5345,8.5345,314060.0
2016-07-15 14:40:00,10.86,10.86,10.85,10.85,640068.0,8.5345,8.5345,8.5266,8.5266,640068.0
2016-07-15 14:50:00,10.85,10.86,10.85,10.86,461460.0,8.5266,8.5345,8.5266,8.5345,461460.0
2016-07-15 15:00:00,10.86,10.86,10.85,10.86,366284.0,8.5345,8.5345,8.5266,8.5345,366284.0
2016-07-15 15:10:00,10.86,10.86,10.85,10.85,838068.0,8.5345,8.5345,8.5266,8.5266,838068.0
2016-07-15 15:20:00,10.85,10.87,10.85,10.86,1201580.0,8.5266,8.5423,8.5266,8.5345,1201580.0
2016-07-15 15:30:00,10.86,10.86,10.85,10.85,666804.0,8.5345,8.5345,8.5266,8.5266,666804.0
2016-07-15 15:40:00,10.85,10.86,10.85,10.85,613080.0,8.5266,8.5345,8.5266,8.5266,613080.0
2016-07-15 15:50:00,10.85,10.87,10.85,10.87,1686276.0,8.5266,8.5423,8.5266,8.5423,1686276.0
2016-07-18 09:30:00,10.84,10.86,10.8,10.84,280288.0,8.5187,8.5345,8.4873,8.5187,280288.0
2016-07-18 09:40:00,10.84,10.86,10.81,10.81,207148.0,8.5187,8.5345,8.4952,8.4952,207148.0
2016-07-18 09:50:00,10.81,10.82,10.8,10.8,241252.0,8.4952,8.503,8.4873,8.4873,241252.0
2016-07-18 10:00:00,10.8,10.82,10.79,10.8,394916.0,8.4873,8.503,8.4795,8.4873,394916.0
2016-07-18 10:10:00,10.8,10.81,10.79,10.8,214984.0,8.4873,8.4952,8.4795,8.4873,214984.0
2016-07-18 10:20:00,10.8,10.8,10.8,10.8,123332.0,8.4873,8.4873,8.4873,8.4873,123332.0
2016-07-18 10:30:00,10.8,10.81,10.79,10.81,214748.0,8.4873,8.4952,8.4795,8.4952,214748.0
2016-07-18 10:40:00,10.81,10.81,10.79,10.8,104100.0,8.4952,8.4952,8.4795,8.4873,104100.0
2016-07-18 10:50:00,10.8,10.81,10.79,10.81,122848.0,8.4873,8.4952,8.4795,8.4952,122848.0
2016-07-18 11:00:00,10.81,10.81,10.8,10.8,133024.0,8.4952,8.4952,8.4873,8.4873,133024.0
2016-07-18 11:10:00,10.8,10.8,10.79,10.8,105096.0,8.4873,8.4873,8.4795,8.4873,105096.0
2016-07-18 11:20:00,10.81,10.81,10.79,10.8,128724.0,8.4952,8.4952,8.4795,8.4873,128724.0
2016-07-18 11:30:00,10.8,10.8,10.77,10.78,187024.0,8.4873,8.4873,8.4637,8.4716,187024.0
2016-07-18 11:40:00,10.78,10.8,10.78,10.8,122192.0,8.4716,8.4873,8.4716,8.4873,122192.0
2016-07-18 11:50:00,10.8,10.81,10.8,10.8,240772.0,8.4873,8.4952,8.4873,8.4873,240772.0
2016-07-18 12:00:00,10.8,10.81,10.8,10.81,289920.0,8.4873,8.4952,8.4873,8.4952,289920.0
2016-07-18 12:10:00,10.81,10.83,10.81,10.81,242744.0,8.4952,8.5109,8.4952,8.4952,242744.0
2016-07-18 12:20:00,10.81,10.82,10.8,10.8,195460.0,8.4952,8.503,8.4873,8.4873,195460.0
2016-07-18 12:30:00,10.8,10.8,10.79,10.79,121460.0,8.4873,8.4873,8.4795,8.4795,121460.0
2016-07-18 12:40:00,10.79,10.8,10.79,10.79,70612.0,8.4795,8.4873,8.4795,8.4795,70612.0
2016-07-18 12:50:00,10.79,10.81,10.79,10.8,189080.0,8.4795,8.4952,8.4795,8.4873,189080.0
2016-07-18 13:00:00,10.8,10.81,10.8,10.8,255608.0,8.4873,8.4952,8.4873,8.4873,255608.0
2016-07-18 13:10:00,10.8,10.8,10.79,10.79,77344.0,8.4873,8.4873,8.4795,8.4795,77344.0
2016-07-18 13:20:00,10.79,10.8,10.79,10.8,43248.0,8.4795,8.4873,8.4795,8.4873,43248.0
2016-07-18 13:30:00,10.8,10.8,10.8,10.8,116316.0,8.4873,8.4873,8.4873,8.4873,116316.0
2016-07-18 13:40:00,10.8,10.81,10.8,10.8,117936.0,8.4873,8.4952,8.4873,8.4873,117936.0
2016-07-18 13:50:00,10.8,10.8,10.78,10.78,128684.0,8.4873,8.4873,8.4716,8.4716,128684.0
2016-07-18 14:00:00,10.78,10.78,10.77,10.77,120612.0,8.4716,8.4716,8.4637,8.4637,120612.0
2016-07-18 14:10:00,10.77,10.78,10.76,10.76,160244.0,8.4637,8.4716,8.4559,8.4559,160244.0
2016-07-18 14:20:00,10.76,10.77,10.76,10.76,149996.0,8.4559,8.4637,8.4559,8.4559,149996.0
2016-07-18 14:30:00,10.76,10.77,10.76,10.76,333116.0,8.4559,8.4637,8.4559,8.4559,333116.0
2016-07-18 14:40:00,10.76,10.77,10.76,10.76,539776.0,8.4559,8.4637,8.4559,8.4559,539776.0
2016-07-18 14:50:00,10.76,10.76,10.75,10.76,389568.0,8.4559,8.4559,8.448,8.4559,389568.0
2016-07-18 15:00:00,10.76,10.76,10.74,10.74,215248.0,8.4559,8.4559,8.4402,8.4402,215248.0
2016-07-18 15:10:00,10.74,10.75,10.74,10.75,114596.0,8.4402,8.448,8.4402,8.448,114596.0
2016-07-18 15:20:00,10.75,10.75,10.74,10.74,188968.0,8.448,8.448,8.4402,8.4402,188968.0
2016-07-18 15:30:00,10.74,10.74,10.73,10.74,526536.0,8.4402,8.4402,8.4323,8.4402,526536.0
2016-07-18 15:40:00,10.74,10.75,10.74,10.75,415632.0,8.4402,8.448,8.4402,8.448,415632.0
2016-07-18 15:50:00,10.75,10.75,10.74,10.74,1128528.0,8.448,8.448,8.4402,8.4402,1128528.0
2016-07-19 09:30:00,10.7,10.72,10.62,10.63,296272.0,8.4087,8.4244,8.3459,8.3537,296272.0
2016-07-19 09:40:00,10.62,10.66,10.62,10.63,440564.0,8.3459,8.3773,8.3459,8.3537,440564.0
2016-07-19 09:50:00,10.63,10.69,10.63,10.65,1528820.0,8.3537,8.4009,8.3537,8.3694,1528820.0
2016-07-19 10:00:00,10.65,10.65,10.63,10.64,1125080.0,8.3694,8.3694,8.3537,8.3616,1125080.0
2016-07-19 10:10:00,10.64,10.65,10.63,10.63,1097296.0,8.3616,8.3694,8.3537,8.3537,1097296.0
2016-07-19 10:20:00,10.63,10.64,10.63,10.63,521160.0,8.3537,8.3616,8.3537,8.3537,521160.0
2016-07-19 10:30:00,10.63,10.64,10.62,10.63,231640.0,8.3537,8.3616,8.3459,8.3537,231640.0
2016-07-19 10:40:00,10.63,10.64,10.62,10.64,343464.0,8.3537,8.3616,8.3459,8.3616,343464.0
2016-07-19 10:50:00,10.64,10.65,10.63,10.64,465492.0,8.3616,8.3694,8.3537,8.3616,465492.0
2016-07-19 11:00:00,10.64,10.65,10.63,10.63,502048.0,8.3616,8.3694,8.3537,8.3537,502048.0
2016-07-19 11:10:00,10.63,10.64,10.63,10.63,504436.0,8.3537,8.3616,8.3537,8.3537,504436.0
2016-07-19 11:20:00,10.63,10.65,10.62,10.64,187408.0,8.3537,8.3694,8.3459,8.3616,187408.0
2016-07-19 11:30:00,10.64,10.65,10.62,10.63,209804.0,8.3616,8.3694,8.3459,8.3537,209804.0
2016-07-19 11:40:00,10.63,10.63,10.61,10.62,161964.0,8.3537,8.3537,8.338,8.3459,161964.0
2016-07-19 11:50:00,10.62,10.64,10.62,10.62,165644.0,8.3459,8.3616,8.3459,8.3459,165644.0
2016-07-19 12:00:00,10.62,10.63,10.62,10.62,172888.0,8.3459,8.3537,8.3459,8.3459,172888.0
2016-07-19 12:10:00,10.63,10.63,10.62,10.63,116224.0,8.3537,8.3537,8.3459,8.3537,116224.0
2016-07-19 12:20:00,10.63,10.63,10.62,10.63,200052.0,8.3537,8.3537,8.3459,8.3537,200052.0
2016-07-19 12:30:00,10.63,10.63,10.61,10.62,159496.0,8.3537,8.3537,8.338,8.3459,159496.0
2016-07-19 12:40:00,10.62,10.63,10.62,10.62,136908.0,8.3459,8.3537,8.3459,8.3459,136908.0
2016-07-19 12:50:00,10.63,10.63,10.62,10.63,99828.0,8.3537,8.3537,8.3459,8.3537,99828.0
2016-07-19 13:00:00,10.63,10.63,10.63,10.63,149680.0,8.3537,8.3537,8.3537,8.3537,149680.0
2016-07-19 13:10:00,10.63,10.63,10.62,10.62,165280.0,8.3537,8.3537,8.3459,8.3459,165280.0
2016-07-19 13:20:00,10.62,10.63,10.61,10.62,93364.0,8.3459,8.3537,8.338,8.3459,93364.0
2016-07-19 13:30:00,10.61,10.62,10.61,10.62,307836.0,8.338,8.3459,8.338,8.3459,307836.0
2016-07-19 13:40:00,10.62,10.63,10.62,10.62,112460.0,8.3459,8.3537,8.3459,8.3459,112460.0
2016-07-19 13:50:00,10.63,10.63,10.61,10.61,106624.0,8.3537,8.3537,8.338,8.338,106624.0
2016-07-19 14:00:00,10.61,10.62,10.61,10.62,113292.0,8.338,8.3459,8.338,8.3459,113292.0
2016-07-19 14:10:00,10.62,10.62,10.6,10.62,129180.0,8.3459,8.3459,8.3301,8.3459,129180.0
2016-07-19 14:20:00,10.62,10.63,10.61,10.61,89968.0,8.3459,8.3537,8.338,8.338,89968.0
2016-07-19 14:30:00,10.61,10.63,10.61,10.63,280732.0,8.338,8.3537,8.338,8.3537,280732.0
2016-07-19 14:40:00,10.62,10.63,10.62,10.63,367716.0,8.3459,8.3537,8.3459,8.3537,367716.0
2016-07-19 14:50:00,10.63,10.63,10.62,10.62,212032.0,8.3537,8.3537,8.3459,8.3459,212032.0
2016-07-19 15:00:00,10.62,10.63,10.6,10.6,370356.0,8.3459,8.3537,8.3301,8.3301,370356.0
2016-07-19 15:10:00,10.6,10.6,10.59,10.59,305944.0,8.3301,8.3301,8.3223,8.3223,305944.0
2016-07-19 15:20:00,10.59,10.6,10.58,10.59,277808.0,8.3223,8.3301,8.3144,8.3223,277808.0
2016-07-19 15:30:00,10.59,10.59,10.58,10.59,491584.0,8.3223,8.3223,8.3144,8.3223,491584.0
2016-07-19 15:40:00,10.59,10.59,10.58,10.59,521432.0,8.3223,8.3223,8.3144,8.3223,521432.0
2016-07-19 15:50:00,10.59,10.61,10.59,10.61,1565876.0,8.3223,8.338,8.3223,8.338,1565876.0
2016-07-20 09:30:00,10.58,10.6,10.49,10.55,808824.0,8.3144,8.3301,8.2437,8.2908,808824.0
2016-07-20 09:40:00,10.56,10.63,10.55,10.62,387588.0,8.2987,8.3537,8.2908,8.3459,387588.0
2016-07-20 09:50:00,10.62,10.64,10.61,10.64,984692.0,8.3459,8.3616,8.338,8.3616,984692.0
2016-07-20 10:00:00,10.64,10.67,10.63,10.65,1392780.0,8.3616,8.3852,8.3537,8.3694,1392780.0
2016-07-20 10:10:00,10.66,10.71,10.65,10.7,310248.0,8.3773,8.4166,8.3694,8.4087,310248.0
2016-07-20 10:20:00,10.7,10.72,10.69,10.69,418696.0,8.4087,8.4244,8.4009,8.4009,418696.0
2016-07-20 10:30:00,10.69,10.69,10.67,10.68,162700.0,8.4009,8.4009,8.3852,8.393,162700.0
2016-07-20 10:40:00,10.68,10.7,10.68,10.68,251524.0,8.393,8.4087,8.393,8.393,251524.0
2016-07-20 10:50:00,10.68,10.68,10.66,10.67,207800.0,8.393,8.393,8.3773,8.3852,207800.0
2016-07-20 11:00:00,10.68,10.68,10.65,10.66,158624.0,8.393,8.393,8.3694,8.3773,158624.0
2016-07-20 11:10:00,10.66,10.68,10.66,10.67,120724.0,8.3773,8.393,8.3773,8.3852,120724.0
2016-07-20 11:20:00,10.67,10.68,10.65,10.68,104212.0,8.3852,8.393,8.3694,8.393,104212.0
2016-07-20 11:30:00,10.68,10.69,10.67,10.67,203892.0,8.393,8.4009,8.3852,8.3852,203892.0
2016-07-20 11:40:00,10.67,10.69,10.65,10.66,474104.0,8.3852,8.4009,8.3694,8.3773,474104.0
2016-07-20 11:50:00,10.65,10.66,10.65,10.65,94072.0,8.3694,8.3773,8.3694,8.3694,94072.0
2016-07-20 12:00:00,10.65,10.66,10.65,10.65,86500.0,8.3694,8.3773,8.3694,8.3694,86500.0
2016-07-20 12:10:00,10.65,10.65,10.65,10.65,61384.0,8.3694,8.3694,8.3694,8.3694,61384.0
2016-07-20 12:20:00,10.65,10.68,10.65,10.67,166876.0,8.3694,8.393,8.3694,8.3852,166876.0
2016-07-20 12:30:00,10.67,10.67,10.66,10.67,73912.0,8.3852,8.3852,8.3773,8.3852,73912.0
2016-07-20 12:40:00,10.67,10.67,10.66,10.67,130728.0,8.3852,8.3852,8.3773,8.3852,130728.0
2016-07-20 12:50:00,10.67,10.67,10.66,10.66,83012.0,8.3852,8.3852,8.3773,8.3773,83012.0
2016-07-20 13:00:00,10.67,10.68,10.66,10.68,62232.0,8.3852,8.393,8.3773,8.393,62232.0
2016-07-20 13:10:00,10.68,10.68,10.66,10.67,86204.0,8.393,8.393,8.3773,8.3852,86204.0
2016-07-20 13:20:00,10.67,10.68,10.67,10.67,86128.0,8.3852,8.393,8.3852,8.3852,86128.0
2016-07-20 13:30:00,10.67,10.68,10.65,10.65,152044.0,8.3852,8.393,8.3694,8.3694,152044.0
2016-07-20 13:40:00,10.66,10.67,10.65,10.67,51348.0,8.3773,8.3852,8.3694,8.3852,51348.0
2016-07-20 13:50:00,10.67,10.67,10.66,10.67,55940.0,8.3852,8.3852,8.3773,8.3852,55940.0
2016-07-20 14:00:00,10.67,10.68,10.67,10.67,183424.0,8.3852,8.393,8.3852,8.3852,183424.0
2016-07-20 14:10:00,10.68,10.68,10.67,10.67,162332.0,8.393,8.393,8.3852,8.3852,162332.0
2016-07-20 14:20:00,10.67,10.67,10.65,10.65,70896.0,8.3852,8.3852,8.3694,8.3694,70896.0
2016-07-20 14:30:00,10.65,10.66,10.65,10.65,109784.0,8.3694,8.3773,8.3694,8.3694,109784.0
2016-07-20 14:40:00,10.65,10.66,10.65,10.66,78784.0,8.3694,8.3773,8.3694,8.3773,78784.0
2016-07-20 14:50:00,10.66,10.67,10.65,10.65,164472.0,8.3773,8.3852,8.3694,8.3694,164472.0
2016-07-20 15:00:00,10.65,10.65,10.64,10.65,235920.0,8.3694,8.3694,8.3616,8.3694,235920.0
2016-07-20 15:10:00,10.65,10.66,10.64,10.65,124980.0,8.3694,8.3773,8.3616,8.3694,124980.0
2016-07-20 15:20:00,10.65,10.65,10.64,10.65,640340.0,8.3694,8.3694,8.3616,8.3694,640340.0
2016-07-20 15:30:00,10.65,10.65,10.64,10.65,139848.0,8.3694,8.3694,8.3616,8.3694,139848.0
2016-07-20 15:40:00,10.65,10.65,10.64,10.64,236716.0,8.3694,8.3694,8.3616,8.3616,236716.0
2016-07-20 15:50:00,10.65,10.65,10.63,10.63,721652.0,8.3694,8.3694,8.3537,8.3537,721652.0
2016-07-21 09:30:00,10.63,10.64,10.61,10.63,328568.0,8.3537,8.3616,8.338,8.3537,328568.0
2016-07-21 09:40:00,10.63,10.65,10.62,10.64,524524.0,8.3537,8.3694,8.3459,8.3616,524524.0
2016-07-21 09:50:00,10.64,10.64,10.6,10.61,264208.0,8.3616,8.3616,8.3301,8.338,264208.0
2016-07-21 10:00:00,10.61,10.62,10.59,10.6,279972.0,8.338,8.3459,8.3223,8.3301,279972.0
2016-07-21 10:10:00,10.6,10.62,10.6,10.62,283472.0,8.3301,8.3459,8.3301,8.3459,283472.0
2016-07-21 10:20:00,10.62,10.63,10.6,10.62,251616.0,8.3459,8.3537,8.3301,8.3459,251616.0
2016-07-21 10:30:00,10.62,10.63,10.61,10.61,276660.0,8.3459,8.3537,8.338,8.338,276660.0
2016-07-21 10:40:00,10.61,10.63,10.61,10.63,572072.0,8.338,8.3537,8.338,8.3537,572072.0
2016-07-21 10:50:00,10.63,10.63,10.62,10.62,328544.0,8.3537,8.3537,8.3459,8.3459,328544.0
2016-07-21 11:00:00,10.62,10.62,10.59,10.6,181172.0,8.3459,8.3459,8.3223,8.3301,181172.0
2016-07-21 11:10:00,10.59,10.6,10.59,10.59,110428.0,8.3223,8.3301,8.3223,8.3223,110428.0
2016-07-21 11:20:00,10.59,10.6,10.58,10.59,118192.0,8.3223,8.3301,8.3144,8.3223,118192.0
2016-07-21 11:30:00,10.59,10.59,10.55,10.55,358240.0,8.3223,8.3223,8.2908,8.2908,358240.0
2016-07-21 11:40:00,10.55,10.55,10.53,10.53,178144.0,8.2908,8.2908,8.2751,8.2751,178144.0
2016-07-21 11:50:00,10.53,10.53,10.51,10.52,153896.0,8.2751,8.2751,8.2594,8.2673,153896.0
2016-07-21 12:00:00,10.52,10.53,10.51,10.52,160472.0,8.2673,8.2751,8.2594,8.2673,160472.0
2016-07-21 12:10:00,10.52,10.54,10.52,10.52,118208.0,8.2673,8.283,8.2673,8.2673,118208.0
2016-07-21 12:20:00,10.52,10.52,10.51,10.52,88116.0,8.2673,8.2673,8.2594,8.2673,88116.0
2016-07-21 12:30:00,10.52,10.52,10.52,10.52,67892.0,8.2673,8.2673,8.2673,8.2673,67892.0
2016-07-21 12:40:00,10.52,10.52,10.48,10.49,366748.0,8.2673,8.2673,8.2358,8.2437,366748.0
2016-07-21 12:50:00,10.49,10.49,10.46,10.47,517432.0,8.2437,8.2437,8.2201,8.228,517432.0
2016-07-21 13:00:00,10.47,10.49,10.47,10.49,230768.0,8.228,8.2437,8.228,8.2437,230768.0
2016-07-21 13:10:00,10.49,10.51,10.48,10.49,133900.0,8.2437,8.2594,8.2358,8.2437,133900.0
2016-07-21 13:20:00,10.49,10.49,10.48,10.48,137708.0,8.2437,8.2437,8.2358,8.2358,137708.0
2016-07-21 13:30:00,10.49,10.49,10.49,10.49,170208.0,8.2437,8.2437,8.2437,8.2437,170208.0
2016-07-21 13:40:00,10.49,10.49,10.49,10.49,384988.0,8.2437,8.2437,8.2437,8.2437,384988.0
2016-07-21 13:50:00,10.49,10.49,10.46,10.47,238728.0,8.2437,8.2437,8.2201,8.228,238728.0
2016-07-21 14:00:00,10.47,10.48,10.46,10.46,317532.0,8.228,8.2358,8.2201,8.2201,317532.0
2016-07-21 14:10:00,10.46,10.47,10.46,10.47,178716.0,8.2201,8.228,8.2201,8.228,178716.0
2016-07-21 14:20:00,10.47,10.48,10.46,10.46,289348.0,8.228,8.2358,8.2201,8.2201,289348.0
2016-07-21 14:30:00,10.46,10.46,10.43,10.44,1186472.0,8.2201,8.2201,8.1965,8.2044,1186472.0
2016-07-21 14:40:00,10.43,10.44,10.43,10.43,424804.0,8.1965,8.2044,8.1965,8.1965,424804.0
2016-07-21 14:50:00,10.43,10.45,10.43,10.44,175744.0,8.1965,8.2123,8.1965,8.2044,175744.0
2016-07-21 15:00:00,10.44,10.45,10.43,10.44,153668.0,8.2044,8.2123,8.1965,8.2044,153668.0
2016-07-21 15:10:00,10.43,10.44,10.43,10.43,1051384.0,8.1965,8.2044,8.1965,8.1965,1051384.0
2016-07-21 15:20:00,10.44,10.44,10.43,10.44,204748.0,8.2044,8.2044,8.1965,8.2044,204748.0
2016-07-21 15:30:00,10.44,10.45,10.43,10.44,508088.0,8.2044,8.2123,8.1965,8.2044,508088.0
2016-07-21 15:40:00,10.44,10.46,10.44,10.45,850324.0,8.2044,8.2201,8.2044,8.2123,850324.0
2016-07-21 15:50:00,10.45,10.46,10.45,10.46,2379228.0,8.2123,8.2201,8.2123,8.2201,2379228.0
2016-07-22 09:30:00,10.39,10.4,10.37,10.39,194712.0,8.2233,8.2312,8.2074,8.2233,194712.0
2016-07-22 09:40:00,10.39,10.39,10.37,10.37,524644.0,8.2233,8.2233,8.2074,8.2074,524644.0
2016-07-22 09:50:00,10.37,10.43,10.37,10.43,400196.0,8.2074,8.2549,8.2074,8.2549,400196.0
2016-07-22 10:00:00,10.43,10.43,10.41,10.42,221164.0,8.2549,8.2549,8.2391,8.247,221164.0
2016-07-22 10:10:00,10.41,10.42,10.4,10.4,139344.0,8.2391,8.247,8.2312,8.2312,139344.0
2016-07-22 10:20:00,10.4,10.41,10.39,10.41,175532.0,8.2312,8.2391,8.2233,8.2391,175532.0
2016-07-22 10:30:00,10.41,10.41,10.39,10.4,188100.0,8.2391,8.2391,8.2233,8.2312,188100.0
2016-07-22 10:40:00,10.4,10.42,10.4,10.41,463516.0,8.2312,8.247,8.2312,8.2391,463516.0
2016-07-22 10:50:00,10.41,10.42,10.4,10.41,310084.0,8.2391,8.247,8.2312,8.2391,310084.0
2016-07-22 11:00:00,10.41,10.42,10.4,10.4,194036.0,8.2391,8.247,8.2312,8.2312,194036.0
2016-07-22 11:10:00,10.4,10.4,10.39,10.39,183948.0,8.2312,8.2312,8.2233,8.2233,183948.0
2016-07-22 11:20:00,10.4,10.4,10.4,10.4,65860.0,8.2312,8.2312,8.2312,8.2312,65860.0
2016-07-22 11:30:00,10.4,10.41,10.4,10.4,143272.0,8.2312,8.2391,8.2312,8.2312,143272.0
2016-07-22 11:40:00,10.4,10.41,10.4,10.4,214112.0,8.2312,8.2391,8.2312,8.2312,214112.0
2016-07-22 11:50:00,10.4,10.42,10.4,10.41,409140.0,8.2312,8.247,8.2312,8.2391,409140.0
2016-07-22 12:00:00,10.41,10.42,10.4,10.4,1335964.0,8.2391,8.247,8.2312,8.2312,1335964.0
2016-07-22 12:10:00,10.4,10.45,10.4,10.45,298128.0,8.2312,8.2708,8.2312,8.2708,298128.0
2016-07-22 12:20:00,10.45,10.46,10.45,10.46,366700.0,8.2708,8.2787,8.2708,8.2787,366700.0
2016-07-22 12:30:00,10.46,10.46,10.44,10.45,276732.0,8.2787,8.2787,8.2628,8.2708,276732.0
2016-07-22 12:40:00,10.45,10.46,10.45,10.45,241824.0,8.2708,8.2787,8.2708,8.2708,241824.0
2016-07-22 12:50:00,10.45,10.45,10.45,10.45,156248.0,8.2708,8.2708,8.2708,8.2708,156248.0
2016-07-22 13:00:00,10.45,10.45,10.45,10.45,136824.0,8.2708,8.2708,8.2708,8.2708,136824.0
2016-07-22 13:10:00,10.45,10.46,10.45,10.45,123736.0,8.2708,8.2787,8.2708,8.2708,123736.0
2016-07-22 13:20:00,10.45,10.46,10.45,10.46,105088.0,8.2708,8.2787,8.2708,8.2787,105088.0
2016-07-22 13:30:00,10.46,10.47,10.46,10.47,238256.0,8.2787,8.2866,8.2787,8.2866,238256.0
2016-07-22 13:40:00,10.46,10.48,10.46,10.48,154928.0,8.2787,8.2945,8.2787,8.2945,154928.0
2016-07-22 13:50:00,10.48,10.48,10.47,10.48,523340.0,8.2945,8.2945,8.2866,8.2945,523340.0
2016-07-22 14:00:00,10.47,10.48,10.46,10.47,245244.0,8.2866,8.2945,8.2787,8.2866,245244.0
2016-07-22 14:10:00,10.47,10.49,10.47,10.49,435804.0,8.2866,8.3024,8.2866,8.3024,435804.0
2016-07-22 14:20:00,10.49,10.52,10.49,10.52,594684.0,8.3024,8.3262,8.3024,8.3262,594684.0
2016-07-22 14:30:00,10.52,10.55,10.51,10.54,811928.0,8.3262,8.3499,8.3182,8.342,811928.0
2016-07-22 14:40:00,10.54,10.55,10.54,10.54,216864.0,8.342,8.3499,8.342,8.342,216864.0
2016-07-22 14:50:00,10.54,10.55,10.54,10.55,153008.0,8.342,8.3499,8.342,8.3499,153008.0
2016-07-22 15:00:00,10.55,10.55,10.54,10.54,331948.0,8.3499,8.3499,8.342,8.342,331948.0
2016-07-22 15:10:00,10.54,10.55,10.54,10.55,315552.0,8.342,8.3499,8.342,8.3499,315552.0
2016-07-22 15:20:00,10.55,10.55,10.54,10.54,382720.0,8.3499,8.3499,8.342,8.342,382720.0
2016-07-22 15:30:00,10.54,10.55,10.54,10.55,416816.0,8.342,8.3499,8.342,8.3499,416816.0
2016-07-22 15:40:00,10.55,10.55,10.53,10.54,690192.0,8.3499,8.3499,8.3341,8.342,690192.0
2016-07-22 15:50:00,10.54,10.54,10.52,10.53,2011148.0,8.342,8.342,8.3262,8.3341,2011148.0
2016-07-25 09:30:00,10.49,10.53,10.47,10.53,147316.0,8.3024,8.3341,8.2866,8.3341,147316.0
2016-07-25 09:40:00,10.53,10.55,10.51,10.51,268456.0,8.3341,8.3499,8.3182,8.3182,268456.0
2016-07-25 09:50:00,10.51,10.54,10.51,10.53,315232.0,8.3182,8.342,8.3182,8.3341,315232.0
2016-07-25 10:00:00,10.53,10.53,10.51,10.52,232556.0,8.3341,8.3341,8.3182,8.3262,232556.0
2016-07-25 10:10:00,10.52,10.53,10.49,10.49,304936.0,8.3262,8.3341,8.3024,8.3024,304936.0
2016-07-25 10:20:00,10.49,10.5,10.48,10.48,223080.0,8.3024,8.3103,8.2945,8.2945,223080.0
2016-07-25 10:30:00,10.48,10.52,10.48,10.51,229256.0,8.2945,8.3262,8.2945,8.3182,229256.0
2016-07-25 10:40:00,10.51,10.52,10.49,10.5,235312.0,8.3182,8.3262,8.3024,8.3103,235312.0
2016-07-25 10:50:00,10.5,10.51,10.49,10.49,111620.0,8.3103,8.3182,8.3024,8.3024,111620.0
2016-07-25 11:00:00,10.49,10.49,10.47,10.47,204976.0,8.3024,8.3024,8.2866,8.2866,204976.0
2016-07-25 11:10:00,10.47,10.49,10.47,10.49,182680.0,8.2866,8.3024,8.2866,8.3024,182680.0
2016-07-25 11:20:00,10.49,10.5,10.49,10.5,137684.0,8.3024,8.3103,8.3024,8.3103,137684.0
2016-07-25 11:30:00,10.49,10.5,10.49,10.49,90868.0,8.3024,8.3103,8.3024,8.3024,90868.0
2016-07-25 11:40:00,10.49,10.5,10.48,10.48,88368.0,8.3024,8.3103,8.2945,8.2945,88368.0
2016-07-25 11:50:00,10.48,10.49,10.47,10.49,242216.0,8.2945,8.3024,8.2866,8.3024,242216.0
2016-07-25 12:00:00,10.49,10.5,10.49,10.5,98332.0,8.3024,8.3103,8.3024,8.3103,98332.0
2016-07-25 12:10:00,10.5,10.5,10.49,10.49,51656.0,8.3103,8.3103,8.3024,8.3024,51656.0
2016-07-25 12:20:00,10.49,10.5,10.49,10.49,56008.0,8.3024,8.3103,8.3024,8.3024,56008.0
2016-07-25 12:30:00,10.49,10.5,10.49,10.5,51068.0,8.3024,8.3103,8.3024,8.3103,51068.0
2016-07-25 12:40:00,10.5,10.51,10.5,10.51,85988.0,8.3103,8.3182,8.3103,8.3182,85988.0
2016-07-25 12:50:00,10.51,10.51,10.5,10.5,120368.0,8.3182,8.3182,8.3103,8.3103,120368.0
2016-07-25 13:00:00,10.5,10.5,10.49,10.49,67572.0,8.3103,8.3103,8.3024,8.3024,67572.0
2016-07-25 13:10:00,10.5,10.5,10.49,10.5,62788.0,8.3103,8.3103,8.3024,8.3103,62788.0
2016-07-25 13:20:00,10.5,10.51,10.49,10.51,141396.0,8.3103,8.3182,8.3024,8.3182,141396.0
2016-07-25 13:30:00,10.5,10.51,10.5,10.5,135232.0,8.3103,8.3182,8.3103,8.3103,135232.0
2016-07-25 13:40:00,10.5,10.51,10.5,10.5,51316.0,8.3103,8.3182,8.3103,8.3103,51316.0
2016-07-25 13:50:00,10.5,10.51,10.5,10.5,134948.0,8.3103,8.3182,8.3103,8.3103,134948.0
2016-07-25 14:00:00,10.5,10.51,10.49,10.51,135052.0,8.3103,8.3182,8.3024,8.3182,135052.0
2016-07-25 14:10:00,10.5,10.5,10.5,10.5,42340.0,8.3103,8.3103,8.3103,8.3103,42340.0
2016-07-25 14:20:00,10.5,10.5,10.49,10.49,93100.0,8.3103,8.3103,8.3024,8.3024,93100.0
2016-07-25 14:30:00,10.49,10.5,10.49,10.5,123020.0,8.3024,8.3103,8.3024,8.3103,123020.0
2016-07-25 14:40:00,10.49,10.5,10.49,10.49,178572.0,8.3024,8.3103,8.3024,8.3024,178572.0
2016-07-25 14:50:00,10.49,10.5,10.49,10.49,139664.0,8.3024,8.3103,8.3024,8.3024,139664.0
2016-07-25 15:00:00,10.49,10.49,10.47,10.48,237820.0,8.3024,8.3024,8.2866,8.2945,237820.0
2016-07-25 15:10:00,10.47,10.48,10.47,10.47,183120.0,8.2866,8.2945,8.2866,8.2866,183120.0
2016-07-25 15:20:00,10.47,10.49,10.47,10.48,266204.0,8.2866,8.3024,8.2866,8.2945,266204.0
2016-07-25 15:30:00,10.48,10.49,10.47,10.47,473208.0,8.2945,8.3024,8.2866,8.2866,473208.0
2016-07-25 15:40:00,10.48,10.49,10.47,10.48,606908.0,8.2945,8.3024,8.2866,8.2945,606908.0
2016-07-25 15:50:00,10.48,10.48,10.47,10.48,1222328.0,8.2945,8.2945,8.2866,8.2945,1222328.0
2016-07-26 09:30:00,10.5,10.53,10.43,10.5,568636.0,8.3103,8.3341,8.2549,8.3103,568636.0
2016-07-26 09:40:00,10.5,10.56,10.47,10.56,569384.0,8.3103,8.3578,8.2866,8.3578,569384.0
2016-07-26 09:50:00,10.56,10.56,10.52,10.53,238216.0,8.3578,8.3578,8.3262,8.3341,238216.0
2016-07-26 10:00:00,10.53,10.55,10.53,10.54,290248.0,8.3341,8.3499,8.3341,8.342,290248.0
2016-07-26 10:10:00,10.54,10.54,10.51,10.52,217380.0,8.342,8.342,8.3182,8.3262,217380.0
2016-07-26 10:20:00,10.52,10.54,10.52,10.53,188468.0,8.3262,8.342,8.3262,8.3341,188468.0
2016-07-26 10:30:00,10.53,10.53,10.51,10.52,132984.0,8.3341,8.3341,8.3182,8.3262,132984.0
2016-07-26 10:40:00,10.52,10.53,10.51,10.51,182328.0,8.3262,8.3341,8.3182,8.3182,182328.0
2016-07-26 10:50:00,10.52,10.52,10.46,10.46,206200.0,8.3262,8.3262,8.2787,8.2787,206200.0
2016-07-26 11:00:00,10.46,10.49,10.46,10.49,235312.0,8.2787,8.3024,8.2787,8.3024,235312.0
2016-07-26 11:10:00,10.49,10.5,10.47,10.49,86020.0,8.3024,8.3103,8.2866,8.3024,86020.0
2016-07-26 11:20:00,10.49,10.5,10.48,10.49,109352.0,8.3024,8.3103,8.2945,8.3024,109352.0
2016-07-26 11:30:00,10.49,10.5,10.49,10.5,165924.0,8.3024,8.3103,8.3024,8.3103,165924.0
2016-07-26 11:40:00,10.5,10.51,10.49,10.5,389364.0,8.3103,8.3182,8.3024,8.3103,389364.0
2016-07-26 11:50:00,10.5,10.53,10.5,10.53,1279312.0,8.3103,8.3341,8.3103,8.3341,1279312.0
2016-07-26 12:00:00,10.53,10.54,10.52,10.53,453364.0,8.3341,8.342,8.3262,8.3341,453364.0
2016-07-26 12:10:00,10.53,10.53,10.52,10.52,414136.0,8.3341,8.3341,8.3262,8.3262,414136.0
2016-07-26 12:20:00,10.52,10.54,10.52,10.53,111772.0,8.3262,8.342,8.3262,8.3341,111772.0
2016-07-26 12:30:00,10.53,10.53,10.52,10.53,169472.0,8.3341,8.3341,8.3262,8.3341,169472.0
2016-07-26 12:40:00,10.53,10.53,10.52,10.53,93200.0,8.3341,8.3341,8.3262,8.3341,93200.0
2016-07-26 12:50:00,10.52,10.53,10.51,10.52,84156.0,8.3262,8.3341,8.3182,8.3262,84156.0
2016-07-26 13:00:00,10.52,10.53,10.52,10.52,97992.0,8.3262,8.3341,8.3262,8.3262,97992.0
2016-07-26 13:10:00,10.52,10.52,10.51,10.51,84172.0,8.3262,8.3262,8.3182,8.3182,84172.0
2016-07-26 13:20:00,10.51,10.51,10.48,10.48,76964.0,8.3182,8.3182,8.2945,8.2945,76964.0
2016-07-26 13:30:00,10.49,10.49,10.48,10.49,148084.0,8.3024,8.3024,8.2945,8.3024,148084.0
2016-07-26 13:40:00,10.49,10.49,10.48,10.49,51404.0,8.3024,8.3024,8.2945,8.3024,51404.0
2016-07-26 13:50:00,10.49,10.49,10.47,10.48,123328.0,8.3024,8.3024,8.2866,8.2945,123328.0
2016-07-26 14:00:00,10.48,10.49,10.46,10.47,132456.0,8.2945,8.3024,8.2787,8.2866,132456.0
2016-07-26 14:10:00,10.47,10.47,10.46,10.46,95736.0,8.2866,8.2866,8.2787,8.2787,95736.0
2016-07-26 14:20:00,10.46,10.48,10.46,10.47,153828.0,8.2787,8.2945,8.2787,8.2866,153828.0
2016-07-26 14:30:00,10.47,10.49,10.47,10.47,106456.0,8.2866,8.3024,8.2866,8.2866,106456.0
2016-07-26 14:40:00,10.47,10.48,10.47,10.47,108824.0,8.2866,8.2945,8.2866,8.2866,108824.0
2016-07-26 14:50:00,10.47,10.48,10.46,10.46,105088.0,8.2866,8.2945,8.2787,8.2787,105088.0
2016-07-26 15:00:00,10.47,10.47,10.46,10.47,97704.0,8.2866,8.2866,8.2787,8.2866,97704.0
2016-07-26 15:10:00,10.47,10.49,10.47,10.49,502560.0,8.2866,8.3024,8.2866,8.3024,502560.0
2016-07-26 15:20:00,10.49,10.5,10.48,10.5,737688.0,8.3024,8.3103,8.2945,8.3103,737688.0
2016-07-26 15:30:00,10.49,10.5,10.49,10.5,351308.0,8.3024,8.3103,8.3024,8.3103,351308.0
2016-07-26 15:40:00,10.5,10.5,10.49,10.5,642732.0,8.3103,8.3103,8.3024,8.3103,642732.0
2016-07-26 15:50:00,10.5,10.5,10.49,10.49,1012832.0,8.3103,8.3103,8.3024,8.3024,1012832.0
2016-07-27 09:30:00,10.5,10.52,10.47,10.5,235160.0,8.3103,8.3262,8.2866,8.3103,235160.0
2016-07-27 09:40:00,10.5,10.5,10.48,10.48,148812.0,8.3103,8.3103,8.2945,8.2945,148812.0
2016-07-27 09:50:00,10.48,10.49,10.47,10.48,113060.0,8.2945,8.3024,8.2866,8.2945,113060.0
2016-07-27 10:00:00,10.48,10.49,10.47,10.47,749120.0,8.2945,8.3024,8.2866,8.2866,749120.0
2016-07-27 10:10:00,10.47,10.48,10.45,10.47,1129268.0,8.2866,8.2945,8.2708,8.2866,1129268.0
2016-07-27 10:20:00,10.48,10.48,10.47,10.47,1173664.0,8.2945,8.2945,8.2866,8.2866,1173664.0
2016-07-27 10:30:00,10.47,10.47,10.45,10.45,233136.0,8.2866,8.2866,8.2708,8.2708,233136.0
2016-07-27 10:40:00,10.45,10.47,10.45,10.46,334344.0,8.2708,8.2866,8.2708,8.2787,334344.0
2016-07-27 10:50:00,10.46,10.47,10.46,10.47,419128.0,8.2787,8.2866,8.2787,8.2866,419128.0
2016-07-27 11:00:00,10.47,10.47,10.47,10.47,180280.0,8.2866,8.2866,8.2866,8.2866,180280.0
2016-07-27 11:10:00,10.47,10.47,10.46,10.47,366472.0,8.2866,8.2866,8.2787,8.2866,366472.0
2016-07-27 11:20:00,10.47,10.48,10.46,10.48,421944.0,8.2866,8.2945,8.2787,8.2945,421944.0
2016-07-27 11:30:00,10.48,10.48,10.46,10.47,172652.0,8.2945,8.2945,8.2787,8.2866,172652.0
2016-07-27 11:40:00,10.47,10.47,10.46,10.47,353156.0,8.2866,8.2866,8.2787,8.2866,353156.0
2016-07-27 11:50:00,10.47,10.47,10.45,10.45,303400.0,8.2866,8.2866,8.2708,8.2708,303400.0
2016-07-27 12:00:00,10.45,10.45,10.45,10.45,278764.0,8.2708,8.2708,8.2708,8.2708,278764.0
2016-07-27 12:10:00,10.45,10.45,10.45,10.45,345084.0,8.2708,8.2708,8.2708,8.2708,345084.0
2016-07-27 12:20:00,10.45,10.45,10.43,10.44,246360.0,8.2708,8.2708,8.2549,8.2628,246360.0
2016-07-27 12:30:00,10.43,10.44,10.43,10.44,186084.0,8.2549,8.2628,8.2549,8.2628,186084.0
2016-07-27 12:40:00,10.44,10.46,10.44,10.46,271060.0,8.2628,8.2787,8.2628,8.2787,271060.0
2016-07-27 12:50:00,10.45,10.46,10.45,10.46,165576.0,8.2708,8.2787,8.2708,8.2787,165576.0
2016-07-27 13:00:00,10.46,10.46,10.45,10.45,78616.0,8.2787,8.2787,8.2708,8.2708,78616.0
2016-07-27 13:10:00,10.45,10.45,10.44,10.44,160364.0,8.2708,8.2708,8.2628,8.2628,160364.0
2016-07-27 13:20:00,10.44,10.45,10.44,10.44,133824.0,8.2628,8.2708,8.2628,8.2628,133824.0
2016-07-27 13:30:00,10.44,10.45,10.43,10.44,173708.0,8.2628,8.2708,8.2549,8.2628,173708.0
2016-07-27 13:40:00,10.44,10.45,10.43,10.44,683296.0,8.2628,8.2708,8.2549,8.2628,683296.0
2016-07-27 13:50:00,10.44,10.44,10.43,10.44,92380.0,8.2628,8.2628,8.2549,8.2628,92380.0
2016-07-27 14:00:00,10.43,10.44,10.41,10.43,176384.0,8.2549,8.2628,8.2391,8.2549,176384.0
2016-07-27 14:10:00,10.43,10.45,10.42,10.44,355920.0,8.2549,8.2708,8.247,8.2628,355920.0
2016-07-27 14:20:00,10.44,10.45,10.42,10.43,519164.0,8.2628,8.2708,8.247,8.2549,519164.0
2016-07-27 14:30:00,10.43,10.44,10.42,10.43,118520.0,8.2549,8.2628,8.247,8.2549,118520.0
2016-07-27 14:40:00,10.43,10.44,10.43,10.44,48356.0,8.2549,8.2628,8.2549,8.2628,48356.0
2016-07-27 14:50:00,10.44,10.44,10.44,10.44,185680.0,8.2628,8.2628,8.2628,8.2628,185680.0
2016-07-27 15:00:00,10.44,10.46,10.44,10.46,289092.0,8.2628,8.2787,8.2628,8.2787,289092.0
2016-07-27 15:10:00,10.46,10.47,10.46,10.47,508576.0,8.2787,8.2866,8.2787,8.2866,508576.0
2016-07-27 15:20:00,10.47,10.47,10.45,10.46,184648.0,8.2866,8.2866,8.2708,8.2787,184648.0
2016-07-27 15:30:00,10.46,10.49,10.46,10.48,648720.0,8.2787,8.3024,8.2787,8.2945,648720.0
2016-07-27 15:40:00,10.48,10.48,10.47,10.47,1312388.0,8.2945,8.2945,8.2866,8.2866,1312388.0
2016-07-27 15:50:00,10.47,10.48,10.47,10.47,1217432.0,8.2866,8.2945,8.2866,8.2866,1217432.0
2016-07-28 09:30:00,10.46,10.53,10.45,10.52,664384.0,8.2787,8.3341,8.2708,8.3262,664384.0
2016-07-28 09:40:00,10.53,10.55,10.5,10.53,493148.0,8.3341,8.3499,8.3103,8.3341,493148.0
2016-07-28 09:50:00,10.53,10.54,10.5,10.5,566284.0,8.3341,8.342,8.3103,8.3103,566284.0
2016-07-28 10:00:00,10.51,10.52,10.5,10.51,625540.0,8.3182,8.3262,8.3103,8.3182,625540.0
2016-07-28 10:10:00,10.51,10.52,10.48,10.49,473432.0,8.3182,8.3262,8.2945,8.3024,473432.0
2016-07-28 10:20:00,10.49,10.51,10.47,10.5,468748.0,8.3024,8.3182,8.2866,8.3103,468748.0
2016-07-28 10:30:00,10.51,10.53,10.5,10.51,71972.0,8.3182,8.3341,8.3103,8.3182,71972.0
2016-07-28 10:40:00,10.51,10.52,10.5,10.5,644776.0,8.3182,8.3262,8.3103,8.3103,644776.0
2016-07-28 10:50:00,10.5,10.52,10.5,10.5,138772.0,8.3103,8.3262,8.3103,8.3103,138772.0
2016-07-28 11:00:00,10.5,10.51,10.49,10.49,465008.0,8.3103,8.3182,8.3024,8.3024,465008.0
2016-07-28 11:10:00,10.49,10.5,10.49,10.49,153696.0,8.3024,8.3103,8.3024,8.3024,153696.0
2016-07-28 11:20:00,10.49,10.51,10.49,10.49,141472.0,8.3024,8.3182,8.3024,8.3024,141472.0
2016-07-28 11:30:00,10.49,10.51,10.49,10.5,72248.0,8.3024,8.3182,8.3024,8.3103,72248.0
2016-07-28 11:40:00,10.5,10.53,10.5,10.52,482548.0,8.3103,8.3341,8.3103,8.3262,482548.0
2016-07-28 11:50:00,10.53,10.54,10.52,10.54,226752.0,8.3341,8.342,8.3262,8.342,226752.0
2016-07-28 12:00:00,10.54,10.55,10.53,10.54,237164.0,8.342,8.3499,8.3341,8.342,237164.0
2016-07-28 12:10:00,10.54,10.56,10.54,10.55,108692.0,8.342,8.3578,8.342,8.3499,108692.0
2016-07-28 12:20:00,10.55,10.55,10.52,10.53,111248.0,8.3499,8.3499,8.3262,8.3341,111248.0
2016-07-28 12:30:00,10.53,10.54,10.52,10.53,64548.0,8.3341,8.342,8.3262,8.3341,64548.0
2016-07-28 12:40:00,10.53,10.54,10.52,10.54,425488.0,8.3341,8.342,8.3262,8.342,425488.0
2016-07-28 12:50:00,10.54,10.55,10.54,10.55,125240.0,8.342,8.3499,8.342,8.3499,125240.0
2016-07-28 13:00:00,10.55,10.56,10.54,10.56,712200.0,8.3499,8.3578,8.342,8.3578,712200.0
2016-07-28 13:10:00,10.56,10.58,10.56,10.58,223676.0,8.3578,8.3736,8.3578,8.3736,223676.0
2016-07-28 13:20:00,10.58,10.59,10.57,10.59,452472.0,8.3736,8.3816,8.3657,8.3816,452472.0
2016-07-28 13:30:00,10.59,10.6,10.57,10.57,414056.0,8.3816,8.3895,8.3657,8.3657,414056.0
2016-07-28 13:40:00,10.57,10.58,10.56,10.57,175628.0,8.3657,8.3736,8.3578,8.3657,175628.0
2016-07-28 13:50:00,10.57,10.59,10.57,10.58,417788.0,8.3657,8.3816,8.3657,8.3736,417788.0
2016-07-28 14:00:00,10.58,10.59,10.57,10.57,268944.0,8.3736,8.3816,8.3657,8.3657,268944.0
2016-07-28 14:10:00,10.58,10.6,10.57,10.59,180400.0,8.3736,8.3895,8.3657,8.3816,180400.0
2016-07-28 14:20:00,10.59,10.61,10.59,10.61,390708.0,8.3816,8.3974,8.3816,8.3974,390708.0
2016-07-28 14:30:00,10.61,10.64,10.61,10.64,686228.0,8.3974,8.4211,8.3974,8.4211,686228.0
2016-07-28 14:40:00,10.64,10.64,10.62,10.63,1592992.0,8.4211,8.4211,8.4053,8.4132,1592992.0
2016-07-28 14:50:00,10.63,10.63,10.62,10.63,1298312.0,8.4132,8.4132,8.4053,8.4132,1298312.0
2016-07-28 15:00:00,10.63,10.65,10.62,10.64,382936.0,8.4132,8.429,8.4053,8.4211,382936.0
2016-07-28 15:10:00,10.64,10.64,10.62,10.62,348748.0,8.4211,8.4211,8.4053,8.4053,348748.0
2016-07-28 15:20:00,10.62,10.64,10.62,10.63,295148.0,8.4053,8.4211,8.4053,8.4132,295148.0
2016-07-28 15:30:00,10.63,10.63,10.63,10.63,278632.0,8.4132,8.4132,8.4132,8.4132,278632.0
2016-07-28 15:40:00,10.63,10.65,10.63,10.65,728244.0,8.4132,8.429,8.4132,8.429,728244.0
2016-07-28 15:50:00,10.65,10.65,10.62,10.62,1525516.0,8.429,8.429,8.4053,8.4053,1525516.0
2016-07-29 09:30:00,10.62,10.72,10.58,10.64,459964.0,8.4053,8.4844,8.3736,8.4211,459964.0
2016-07-29 09:40:00,10.63,10.64,10.59,10.6,320424.0,8.4132,8.4211,8.3816,8.3895,320424.0
2016-07-29 09:50:00,10.6,10.62,10.6,10.61,336304.0,8.3895,8.4053,8.3895,8.3974,336304.0
2016-07-29 10:00:00,10.61,10.63,10.58,10.58,223120.0,8.3974,8.4132,8.3736,8.3736,223120.0
2016-07-29 10:10:00,10.58,10.62,10.57,10.59,326432.0,8.3736,8.4053,8.3657,8.3816,326432.0
2016-07-29 10:20:00,10.6,10.6,10.59,10.6,131488.0,8.3895,8.3895,8.3816,8.3895,131488.0
2016-07-29 10:30:00,10.6,10.63,10.6,10.63,122048.0,8.3895,8.4132,8.3895,8.4132,122048.0
2016-07-29 10:40:00,10.63,10.64,10.63,10.63,101672.0,8.4132,8.4211,8.4132,8.4132,101672.0
2016-07-29 10:50:00,10.64,10.65,10.63,10.64,140596.0,8.4211,8.429,8.4132,8.4211,140596.0
2016-07-29 11:00:00,10.63,10.68,10.63,10.67,232096.0,8.4132,8.4528,8.4132,8.4449,232096.0
2016-07-29 11:10:00,10.67,10.69,10.66,10.66,210312.0,8.4449,8.4607,8.437,8.437,210312.0
2016-07-29 11:20:00,10.67,10.68,10.66,10.66,110624.0,8.4449,8.4528,8.437,8.437,110624.0
2016-07-29 11:30:00,10.67,10.68,10.65,10.68,135408.0,8.4449,8.4528,8.429,8.4528,135408.0
2016-07-29 11:40:00,10.68,10.69,10.67,10.69,123460.0,8.4528,8.4607,8.4449,8.4607,123460.0
2016-07-29 11:50:00,10.69,10.71,10.69,10.71,252004.0,8.4607,8.4765,8.4607,8.4765,252004.0
2016-07-29 12:00:00,10.71,10.74,10.71,10.73,275716.0,8.4765,8.5003,8.4765,8.4924,275716.0
2016-07-29 12:10:00,10.73,10.73,10.71,10.71,234716.0,8.4924,8.4924,8.4765,8.4765,234716.0
2016-07-29 12:20:00,10.71,10.72,10.71,10.71,179432.0,8.4765,8.4844,8.4765,8.4765,179432.0
2016-07-29 12:30:00,10.72,10.72,10.71,10.72,197532.0,8.4844,8.4844,8.4765,8.4844,197532.0
2016-07-29 12:40:00,10.72,10.72,10.7,10.71,209576.0,8.4844,8.4844,8.4686,8.4765,209576.0
2016-07-29 12:50:00,10.71,10.72,10.7,10.71,116324.0,8.4765,8.4844,8.4686,8.4765,116324.0
2016-07-29 13:00:00,10.71,10.71,10.7,10.71,137156.0,8.4765,8.4765,8.4686,8.4765,137156.0
2016-07-29 13:10:00,10.71,10.72,10.71,10.72,176976.0,8.4765,8.4844,8.4765,8.4844,176976.0
2016-07-29 13:20:00,10.72,10.72,10.71,10.72,107140.0,8.4844,8.4844,8.4765,8.4844,107140.0
2016-07-29 13:30:00,10.72,10.72,10.72,10.72,93848.0,8.4844,8.4844,8.4844,8.4844,93848.0
2016-07-29 13:40:00,10.72,10.73,10.72,10.73,153548.0,8.4844,8.4924,8.4844,8.4924,153548.0
2016-07-29 13:50:00,10.73,10.74,10.72,10.74,255136.0,8.4924,8.5003,8.4844,8.5003,255136.0
2016-07-29 14:00:00,10.74,10.74,10.73,10.73,103032.0,8.5003,8.5003,8.4924,8.4924,103032.0
2016-07-29 14:10:00,10.73,10.73,10.72,10.72,134928.0,8.4924,8.4924,8.4844,8.4844,134928.0
2016-07-29 14:20:00,10.72,10.74,10.72,10.73,160476.0,8.4844,8.5003,8.4844,8.4924,160476.0
2016-07-29 14:30:00,10.73,10.73,10.71,10.72,218328.0,8.4924,8.4924,8.4765,8.4844,218328.0
2016-07-29 14:40:00,10.72,10.72,10.7,10.71,193040.0,8.4844,8.4844,8.4686,8.4765,193040.0
2016-07-29 14:50:00,10.7,10.71,10.69,10.7,252208.0,8.4686,8.4765,8.4607,8.4686,252208.0
2016-07-29 15:00:00,10.7,10.7,10.68,10.69,204904.0,8.4686,8.4686,8.4528,8.4607,204904.0
2016-07-29 15:10:00,10.69,10.7,10.68,10.69,164520.0,8.4607,8.4686,8.4528,8.4607,164520.0
2016-07-29 15:20:00,10.69,10.69,10.67,10.67,288072.0,8.4607,8.4607,8.4449,8.4449,288072.0
2016-07-29 15:30:00,10.67,10.68,10.67,10.68,344616.0,8.4449,8.4528,8.4449,8.4528,344616.0
2016-07-29 15:40:00,10.68,10.69,10.68,10.69,385264.0,8.4528,8.4607,8.4528,8.4607,385264.0
2016-07-29 15:50:00,10.69,10.7,10.69,10.69,1059168.0,8.4607,8.4686,8.4607,8.4607,1059168.0
2016-08-01 09:30:00,10.7,10.74,10.62,10.63,331900.0,8.4686,8.5003,8.4053,8.4132,331900.0
2016-08-01 09:40:00,10.62,10.64,10.6,10.63,239476.0,8.4053,8.4211,8.3895,8.4132,239476.0
2016-08-01 09:50:00,10.63,10.65,10.62,10.63,382412.0,8.4132,8.429,8.4053,8.4132,382412.0
2016-08-01 10:00:00,10.63,10.69,10.62,10.68,381320.0,8.4132,8.4607,8.4053,8.4528,381320.0
2016-08-01 10:10:00,10.68,10.72,10.67,10.72,312128.0,8.4528,8.4844,8.4449,8.4844,312128.0
2016-08-01 10:20:00,10.72,10.72,10.68,10.68,168536.0,8.4844,8.4844,8.4528,8.4528,168536.0
2016-08-01 10:30:00,10.68,10.7,10.66,10.67,177484.0,8.4528,8.4686,8.437,8.4449,177484.0
2016-08-01 10:40:00,10.67,10.71,10.67,10.7,306960.0,8.4449,8.4765,8.4449,8.4686,306960.0
2016-08-01 10:50:00,10.7,10.72,10.7,10.71,265192.0,8.4686,8.4844,8.4686,8.4765,265192.0
2016-08-01 11:00:00,10.71,10.72,10.69,10.71,198692.0,8.4765,8.4844,8.4607,8.4765,198692.0
2016-08-01 11:10:00,10.71,10.72,10.7,10.72,140400.0,8.4765,8.4844,8.4686,8.4844,140400.0
2016-08-01 11:20:00,10.71,10.72,10.69,10.69,141428.0,8.4765,8.4844,8.4607,8.4607,141428.0
2016-08-01 11:30:00,10.69,10.69,10.67,10.68,162236.0,8.4607,8.4607,8.4449,8.4528,162236.0
2016-08-01 11:40:00,10.68,10.68,10.65,10.65,204648.0,8.4528,8.4528,8.429,8.429,204648.0
2016-08-01 11:50:00,10.65,10.65,10.63,10.63,146720.0,8.429,8.429,8.4132,8.4132,146720.0
2016-08-01 12:00:00,10.63,10.64,10.62,10.63,144900.0,8.4132,8.4211,8.4053,8.4132,144900.0
2016-08-01 12:10:00,10.63,10.63,10.6,10.61,155052.0,8.4132,8.4132,8.3895,8.3974,155052.0
2016-08-01 12:20:00,10.61,10.61,10.59,10.59,167032.0,8.3974,8.3974,8.3816,8.3816,167032.0
2016-08-01 12:30:00,10.59,10.6,10.59,10.6,334944.0,8.3816,8.3895,8.3816,8.3895,334944.0
2016-08-01 12:40:00,10.6,10.6,10.59,10.59,242448.0,8.3895,8.3895,8.3816,8.3816,242448.0
2016-08-01 12:50:00,10.59,10.6,10.58,10.59,402252.0,8.3816,8.3895,8.3736,8.3816,402252.0
2016-08-01 13:00:00,10.59,10.6,10.58,10.59,202720.0,8.3816,8.3895,8.3736,8.3816,202720.0
2016-08-01 13:10:00,10.59,10.6,10.58,10.59,200472.0,8.3816,8.3895,8.3736,8.3816,200472.0
2016-08-01 13:20:00,10.59,10.61,10.58,10.61,133572.0,8.3816,8.3974,8.3736,8.3974,133572.0
2016-08-01 13:30:00,10.61,10.61,10.6,10.6,86204.0,8.3974,8.3974,8.3895,8.3895,86204.0
2016-08-01 13:40:00,10.6,10.63,10.59,10.62,449448.0,8.3895,8.4132,8.3816,8.4053,449448.0
2016-08-01 13:50:00,10.62,10.64,10.61,10.64,160900.0,8.4053,8.4211,8.3974,8.4211,160900.0
2016-08-01 14:00:00,10.64,10.65,10.63,10.63,142612.0,8.4211,8.429,8.4132,8.4132,142612.0
2016-08-01 14:10:00,10.63,10.63,10.62,10.63,260856.0,8.4132,8.4132,8.4053,8.4132,260856.0
2016-08-01 14:20:00,10.63,10.65,10.63,10.64,202944.0,8.4132,8.429,8.4132,8.4211,202944.0
2016-08-01 14:30:00,10.63,10.64,10.63,10.64,134272.0,8.4132,8.4211,8.4132,8.4211,134272.0
2016-08-01 14:40:00,10.64,10.65,10.63,10.65,202500.0,8.4211,8.429,8.4132,8.429,202500.0
2016-08-01 14:50:00,10.65,10.65,10.63,10.64,133684.0,8.429,8.429,8.4132,8.4211,133684.0
2016-08-01 15:00:00,10.64,10.64,10.63,10.64,201572.0,8.4211,8.4211,8.4132,8.4211,201572.0
2016-08-01 15:10:00,10.63,10.65,10.62,10.63,197992.0,8.4132,8.429,8.4053,8.4132,197992.0
2016-08-01 15:20:00,10.63,10.63,10.6,10.61,282804.0,8.4132,8.4132,8.3895,8.3974,282804.0
2016-08-01 15:30:00,10.61,10.63,10.61,10.63,266452.0,8.3974,8.4132,8.3974,8.4132,266452.0
2016-08-01 15:40:00,10.63,10.65,10.62,10.63,559560.0,8.4132,8.429,8.4053,8.4132,559560.0
2016-08-01 15:50:00,10.62,10.63,10.61,10.63,1266212.0,8.4053,8.4132,8.3974,8.4132,1266212.0
2016-08-02 09:30:00,10.61,10.65,10.57,10.58,116604.0,8.3974,8.429,8.3657,8.3736,116604.0
2016-08-02 09:40:00,10.58,10.6,10.56,10.58,171332.0,8.3736,8.3895,8.3578,8.3736,171332.0
2016-08-02 09:50:00,10.58,10.59,10.54,10.54,285188.0,8.3736,8.3816,8.342,8.342,285188.0
2016-08-02 10:00:00,10.54,10.56,10.5,10.51,264148.0,8.342,8.3578,8.3103,8.3182,264148.0
2016-08-02 10:10:00,10.5,10.51,10.48,10.49,213600.0,8.3103,8.3182,8.2945,8.3024,213600.0
2016-08-02 10:20:00,10.49,10.5,10.49,10.49,109632.0,8.3024,8.3103,8.3024,8.3024,109632.0
2016-08-02 10:30:00,10.49,10.5,10.47,10.47,398060.0,8.3024,8.3103,8.2866,8.2866,398060.0
2016-08-02 10:40:00,10.47,10.49,10.46,10.47,228716.0,8.2866,8.3024,8.2787,8.2866,228716.0
2016-08-02 10:50:00,10.47,10.47,10.45,10.45,163884.0,8.2866,8.2866,8.2708,8.2708,163884.0
2016-08-02 11:00:00,10.45,10.46,10.45,10.45,123024.0,8.2708,8.2787,8.2708,8.2708,123024.0
2016-08-02 11:10:00,10.45,10.47,10.45,10.47,435772.0,8.2708,8.2866,8.2708,8.2866,435772.0
2016-08-02 11:20:00,10.47,10.51,10.47,10.5,150740.0,8.2866,8.3182,8.2866,8.3103,150740.0
2016-08-02 11:30:00,10.5,10.5,10.48,10.49,263828.0,8.3103,8.3103,8.2945,8.3024,263828.0
2016-08-02 11:40:00,10.49,10.5,10.48,10.5,154504.0,8.3024,8.3103,8.2945,8.3103,154504.0
2016-08-02 11:50:00,10.5,10.5,10.48,10.49,135252.0,8.3103,8.3103,8.2945,8.3024,135252.0
2016-08-02 12:00:00,10.49,10.5,10.48,10.5,116484.0,8.3024,8.3103,8.2945,8.3103,116484.0
2016-08-02 12:10:00,10.5,10.51,10.49,10.5,108120.0,8.3103,8.3182,8.3024,8.3103,108120.0
2016-08-02 12:20:00,10.5,10.51,10.5,10.5,98716.0,8.3103,8.3182,8.3103,8.3103,98716.0
2016-08-02 12:30:00,10.5,10.51,10.5,10.5,89100.0,8.3103,8.3182,8.3103,8.3103,89100.0
2016-08-02 12:40:00,10.5,10.51,10.5,10.51,51384.0,8.3103,8.3182,8.3103,8.3182,51384.0
2016-08-02 12:50:00,10.51,10.51,10.49,10.5,133088.0,8.3182,8.3182,8.3024,8.3103,133088.0
2016-08-02 13:00:00,10.5,10.5,10.46,10.47,162508.0,8.3103,8.3103,8.2787,8.2866,162508.0
2016-08-02 13:10:00,10.46,10.47,10.46,10.47,70188.0,8.2787,8.2866,8.2787,8.2866,70188.0
2016-08-02 13:20:00,10.47,10.49,10.47,10.48,62668.0,8.2866,8.3024,8.2866,8.2945,62668.0
2016-08-02 13:30:00,10.48,10.5,10.48,10.49,140724.0,8.2945,8.3103,8.2945,8.3024,140724.0
2016-08-02 13:40:00,10.49,10.49,10.48,10.48,116992.0,8.3024,8.3024,8.2945,8.2945,116992.0
2016-08-02 13:50:00,10.48,10.48,10.46,10.46,212028.0,8.2945,8.2945,8.2787,8.2787,212028.0
2016-08-02 14:00:00,10.46,10.46,10.45,10.46,361552.0,8.2787,8.2787,8.2708,8.2787,361552.0
2016-08-02 14:10:00,10.46,10.48,10.46,10.48,126640.0,8.2787,8.2945,8.2787,8.2945,126640.0
2016-08-02 14:20:00,10.48,10.48,10.47,10.48,90616.0,8.2945,8.2945,8.2866,8.2945,90616.0
2016-08-02 14:30:00,10.48,10.48,10.47,10.47,143012.0,8.2945,8.2945,8.2866,8.2866,143012.0
2016-08-02 14:40:00,10.47,10.49,10.47,10.48,153580.0,8.2866,8.3024,8.2866,8.2945,153580.0
2016-08-02 14:50:00,10.48,10.48,10.47,10.47,263168.0,8.2945,8.2945,8.2866,8.2866,263168.0
2016-08-02 15:00:00,10.48,10.48,10.47,10.47,197148.0,8.2945,8.2945,8.2866,8.2866,197148.0
2016-08-02 15:10:00,10.47,10.47,10.46,10.46,165524.0,8.2866,8.2866,8.2787,8.2787,165524.0
2016-08-02 15:20:00,10.46,10.48,10.45,10.47,162664.0,8.2787,8.2945,8.2708,8.2866,162664.0
2016-08-02 15:30:00,10.47,10.48,10.47,10.47,319192.0,8.2866,8.2945,8.2866,8.2866,319192.0
2016-08-02 15:40:00,10.48,10.48,10.47,10.47,349668.0,8.2945,8.2945,8.2866,8.2866,349668.0
2016-08-02 15:50:00,10.47,10.47,10.45,10.45,940684.0,8.2866,8.2866,8.2708,8.2708,940684.0
2016-08-03 09:30:00,10.45,10.48,10.41,10.43,178120.0,8.2708,8.2945,8.2391,8.2549,178120.0
2016-08-03 09:40:00,10.44,10.46,10.44,10.45,207028.0,8.2628,8.2787,8.2628,8.2708,207028.0
2016-08-03 09:50:00,10.45,10.46,10.44,10.45,228312.0,8.2708,8.2787,8.2628,8.2708,228312.0
2016-08-03 10:00:00,10.45,10.47,10.44,10.45,165316.0,8.2708,8.2866,8.2628,8.2708,165316.0
2016-08-03 10:10:00,10.46,10.48,10.45,10.48,270824.0,8.2787,8.2945,8.2708,8.2945,270824.0
2016-08-03 10:20:00,10.47,10.49,10.47,10.47,77852.0,8.2866,8.3024,8.2866,8.2866,77852.0
2016-08-03 10:30:00,10.47,10.52,10.47,10.51,246972.0,8.2866,8.3262,8.2866,8.3182,246972.0
2016-08-03 10:40:00,10.51,10.51,10.49,10.49,139368.0,8.3182,8.3182,8.3024,8.3024,139368.0
2016-08-03 10:50:00,10.49,10.51,10.49,10.49,485024.0,8.3024,8.3182,8.3024,8.3024,485024.0
2016-08-03 11:00:00,10.49,10.51,10.48,10.51,243816.0,8.3024,8.3182,8.2945,8.3182,243816.0
2016-08-03 11:10:00,10.51,10.51,10.5,10.5,247988.0,8.3182,8.3182,8.3103,8.3103,247988.0
2016-08-03 11:20:00,10.49,10.52,10.49,10.51,191672.0,8.3024,8.3262,8.3024,8.3182,191672.0
2016-08-03 11:30:00,10.51,10.52,10.49,10.52,630880.0,8.3182,8.3262,8.3024,8.3262,630880.0
2016-08-03 11:40:00,10.52,10.52,10.5,10.5,165392.0,8.3262,8.3262,8.3103,8.3103,165392.0
2016-08-03 11:50:00,10.5,10.51,10.49,10.51,74584.0,8.3103,8.3182,8.3024,8.3182,74584.0
2016-08-03 12:00:00,10.51,10.51,10.5,10.51,244896.0,8.3182,8.3182,8.3103,8.3182,244896.0
2016-08-03 12:10:00,10.51,10.52,10.51,10.52,127376.0,8.3182,8.3262,8.3182,8.3262,127376.0
2016-08-03 12:20:00,10.52,10.52,10.51,10.51,178064.0,8.3262,8.3262,8.3182,8.3182,178064.0
2016-08-03 12:30:00,10.51,10.51,10.5,10.51,122152.0,8.3182,8.3182,8.3103,8.3182,122152.0
2016-08-03 12:40:00,10.51,10.52,10.51,10.51,140736.0,8.3182,8.3262,8.3182,8.3182,140736.0
2016-08-03 12:50:00,10.51,10.51,10.5,10.51,315776.0,8.3182,8.3182,8.3103,8.3182,315776.0
2016-08-03 13:00:00,10.51,10.52,10.5,10.52,540620.0,8.3182,8.3262,8.3103,8.3262,540620.0
2016-08-03 13:10:00,10.52,10.52,10.51,10.51,100704.0,8.3262,8.3262,8.3182,8.3182,100704.0
2016-08-03 13:20:00,10.51,10.52,10.51,10.51,84484.0,8.3182,8.3262,8.3182,8.3182,84484.0
2016-08-03 13:30:00,10.51,10.52,10.51,10.51,98852.0,8.3182,8.3262,8.3182,8.3182,98852.0
2016-08-03 13:40:00,10.51,10.51,10.49,10.5,502404.0,8.3182,8.3182,8.3024,8.3103,502404.0
2016-08-03 13:50:00,10.5,10.5,10.48,10.49,312864.0,8.3103,8.3103,8.2945,8.3024,312864.0
2016-08-03 14:00:00,10.49,10.51,10.49,10.51,208136.0,8.3024,8.3182,8.3024,8.3182,208136.0
2016-08-03 14:10:00,10.51,10.51,10.49,10.49,174800.0,8.3182,8.3182,8.3024,8.3024,174800.0
2016-08-03 14:20:00,10.49,10.51,10.49,10.5,158200.0,8.3024,8.3182,8.3024,8.3103,158200.0
2016-08-03 14:30:00,10.5,10.51,10.49,10.5,441260.0,8.3103,8.3182,8.3024,8.3103,441260.0
2016-08-03 14:40:00,10.5,10.51,10.5,10.51,425316.0,8.3103,8.3182,8.3103,8.3182,425316.0
2016-08-03 14:50:00,10.51,10.51,10.5,10.51,344192.0,8.3182,8.3182,8.3103,8.3182,344192.0
2016-08-03 15:00:00,10.51,10.51,10.5,10.5,285676.0,8.3182,8.3182,8.3103,8.3103,285676.0
2016-08-03 15:10:00,10.5,10.51,10.49,10.49,256132.0,8.3103,8.3182,8.3024,8.3024,256132.0
2016-08-03 15:20:00,10.49,10.5,10.49,10.5,235792.0,8.3024,8.3103,8.3024,8.3103,235792.0
2016-08-03 15:30:00,10.5,10.51,10.5,10.5,371072.0,8.3103,8.3182,8.3103,8.3103,371072.0
2016-08-03 15:40:00,10.5,10.5,10.49,10.5,409024.0,8.3103,8.3103,8.3024,8.3103,409024.0
2016-08-03 15:50:00,10.49,10.52,10.49,10.52,1996396.0,8.3024,8.3262,8.3024,8.3262,1996396.0
2016-08-04 09:30:00,10.7,10.76,10.63,10.75,635792.0,8.4686,8.5161,8.4132,8.5082,635792.0
2016-08-04 09:40:00,10.75,10.8,10.74,10.76,639296.0,8.5082,8.5478,8.5003,8.5161,639296.0
2016-08-04 09:50:00,10.75,10.77,10.72,10.72,590028.0,8.5082,8.524,8.4844,8.4844,590028.0
2016-08-04 10:00:00,10.72,10.73,10.7,10.71,394904.0,8.4844,8.4924,8.4686,8.4765,394904.0
2016-08-04 10:10:00,10.72,10.75,10.71,10.75,222216.0,8.4844,8.5082,8.4765,8.5082,222216.0
2016-08-04 10:20:00,10.75,10.77,10.74,10.76,426612.0,8.5082,8.524,8.5003,8.5161,426612.0
2016-08-04 10:30:00,10.76,10.77,10.74,10.76,485236.0,8.5161,8.524,8.5003,8.5161,485236.0
2016-08-04 10:40:00,10.76,10.78,10.75,10.78,312900.0,8.5161,8.5319,8.5082,8.5319,312900.0
2016-08-04 10:50:00,10.78,10.81,10.77,10.8,258068.0,8.5319,8.5557,8.524,8.5478,258068.0
2016-08-04 11:00:00,10.8,10.8,10.78,10.8,154676.0,8.5478,8.5478,8.5319,8.5478,154676.0
2016-08-04 11:10:00,10.8,10.8,10.79,10.8,140888.0,8.5478,8.5478,8.5399,8.5478,140888.0
2016-08-04 11:20:00,10.8,10.81,10.79,10.8,479240.0,8.5478,8.5557,8.5399,8.5478,479240.0
2016-08-04 11:30:00,10.8,10.81,10.79,10.8,276932.0,8.5478,8.5557,8.5399,8.5478,276932.0
2016-08-04 11:40:00,10.8,10.81,10.79,10.8,245816.0,8.5478,8.5557,8.5399,8.5478,245816.0
2016-08-04 11:50:00,10.8,10.8,10.78,10.78,517384.0,8.5478,8.5478,8.5319,8.5319,517384.0
2016-08-04 12:00:00,10.78,10.79,10.78,10.79,261832.0,8.5319,8.5399,8.5319,8.5399,261832.0
2016-08-04 12:10:00,10.79,10.79,10.76,10.76,155068.0,8.5399,8.5399,8.5161,8.5161,155068.0
2016-08-04 12:20:00,10.76,10.76,10.74,10.74,161452.0,8.5161,8.5161,8.5003,8.5003,161452.0
2016-08-04 12:30:00,10.74,10.75,10.74,10.74,143664.0,8.5003,8.5082,8.5003,8.5003,143664.0
2016-08-04 12:40:00,10.74,10.75,10.74,10.74,156060.0,8.5003,8.5082,8.5003,8.5003,156060.0
2016-08-04 12:50:00,10.74,10.75,10.74,10.74,569572.0,8.5003,8.5082,8.5003,8.5003,569572.0
2016-08-04 13:00:00,10.74,10.75,10.73,10.74,167020.0,8.5003,8.5082,8.4924,8.5003,167020.0
2016-08-04 13:10:00,10.74,10.74,10.73,10.73,156412.0,8.5003,8.5003,8.4924,8.4924,156412.0
2016-08-04 13:20:00,10.73,10.73,10.71,10.72,256164.0,8.4924,8.4924,8.4765,8.4844,256164.0
2016-08-04 13:30:00,10.72,10.72,10.71,10.72,91860.0,8.4844,8.4844,8.4765,8.4844,91860.0
2016-08-04 13:40:00,10.72,10.72,10.7,10.7,163628.0,8.4844,8.4844,8.4686,8.4686,163628.0
2016-08-04 13:50:00,10.7,10.7,10.69,10.7,335328.0,8.4686,8.4686,8.4607,8.4686,335328.0
2016-08-04 14:00:00,10.7,10.7,10.69,10.69,277396.0,8.4686,8.4686,8.4607,8.4607,277396.0
2016-08-04 14:10:00,10.69,10.69,10.67,10.67,251256.0,8.4607,8.4607,8.4449,8.4449,251256.0
2016-08-04 14:20:00,10.67,10.67,10.64,10.64,330172.0,8.4449,8.4449,8.4211,8.4211,330172.0
2016-08-04 14:30:00,10.64,10.65,10.63,10.64,478936.0,8.4211,8.429,8.4132,8.4211,478936.0
2016-08-04 14:40:00,10.63,10.67,10.63,10.66,300748.0,8.4132,8.4449,8.4132,8.437,300748.0
2016-08-04 14:50:00,10.66,10.66,10.64,10.65,237004.0,8.437,8.437,8.4211,8.429,237004.0
2016-08-04 15:00:00,10.64,10.65,10.63,10.63,262480.0,8.4211,8.429,8.4132,8.4132,262480.0
2016-08-04 15:10:00,10.63,10.63,10.61,10.62,535164.0,8.4132,8.4132,8.3974,8.4053,535164.0
2016-08-04 15:20:00,10.62,10.62,10.6,10.61,462860.0,8.4053,8.4053,8.3895,8.3974,462860.0
2016-08-04 15:30:00,10.61,10.62,10.61,10.61,395348.0,8.3974,8.4053,8.3974,8.3974,395348.0
2016-08-04 15:40:00,10.62,10.62,10.6,10.6,821468.0,8.4053,8.4053,8.3895,8.3895,821468.0
2016-08-04 15:50:00,10.61,10.61,10.6,10.6,1284060.0,8.3974,8.3974,8.3895,8.3895,1284060.0
2016-08-05 09:30:00,10.63,10.67,10.6,10.67,254108.0,8.4132,8.4449,8.3895,8.4449,254108.0
2016-08-05 09:40:00,10.68,10.69,10.66,10.67,271264.0,8.4528,8.4607,8.437,8.4449,271264.0
2016-08-05 09:50:00,10.67,10.68,10.63,10.64,189556.0,8.4449,8.4528,8.4132,8.4211,189556.0
2016-08-05 10:00:00,10.65,10.66,10.64,10.65,155092.0,8.429,8.437,8.4211,8.429,155092.0
2016-08-05 10:10:00,10.65,10.67,10.65,10.66,186452.0,8.429,8.4449,8.429,8.437,186452.0
2016-08-05 10:20:00,10.66,10.66,10.65,10.65,126728.0,8.437,8.437,8.429,8.429,126728.0
2016-08-05 10:30:00,10.65,10.65,10.63,10.64,147732.0,8.429,8.429,8.4132,8.4211,147732.0
2016-08-05 10:40:00,10.64,10.64,10.63,10.63,144360.0,8.4211,8.4211,8.4132,8.4132,144360.0
2016-08-05 10:50:00,10.63,10.67,10.63,10.66,112852.0,8.4132,8.4449,8.4132,8.437,112852.0
2016-08-05 11:00:00,10.66,10.67,10.65,10.65,92784.0,8.437,8.4449,8.429,8.429,92784.0
2016-08-05 11:10:00,10.65,10.65,10.64,10.65,120856.0,8.429,8.429,8.4211,8.429,120856.0
2016-08-05 11:20:00,10.64,10.66,10.64,10.66,74052.0,8.4211,8.437,8.4211,8.437,74052.0
2016-08-05 11:30:00,10.66,10.67,10.66,10.66,112872.0,8.437,8.4449,8.437,8.437,112872.0
2016-08-05 11:40:00,10.66,10.67,10.66,10.66,98896.0,8.437,8.4449,8.437,8.437,98896.0
2016-08-05 11:50:00,10.66,10.67,10.65,10.65,142360.0,8.437,8.4449,8.429,8.429,142360.0
2016-08-05 12:00:00,10.65,10.66,10.65,10.65,97272.0,8.429,8.437,8.429,8.429,97272.0
2016-08-05 12:10:00,10.65,10.65,10.64,10.65,74616.0,8.429,8.429,8.4211,8.429,74616.0
2016-08-05 12:20:00,10.65,10.65,10.64,10.65,65888.0,8.429,8.429,8.4211,8.429,65888.0
2016-08-05 12:30:00,10.65,10.65,10.64,10.65,110532.0,8.429,8.429,8.4211,8.429,110532.0
2016-08-05 12:40:00,10.65,10.66,10.65,10.66,60136.0,8.429,8.437,8.429,8.437,60136.0
2016-08-05 12:50:00,10.66,10.66,10.65,10.65,80408.0,8.437,8.437,8.429,8.429,80408.0
2016-08-05 13:00:00,10.65,10.66,10.65,10.66,67896.0,8.429,8.437,8.429,8.437,67896.0
2016-08-05 13:10:00,10.66,10.67,10.66,10.67,76744.0,8.437,8.4449,8.437,8.4449,76744.0
2016-08-05 13:20:00,10.67,10.67,10.66,10.67,112452.0,8.4449,8.4449,8.437,8.4449,112452.0
2016-08-05 13:30:00,10.67,10.67,10.67,10.67,52320.0,8.4449,8.4449,8.4449,8.4449,52320.0
2016-08-05 13:40:00,10.67,10.68,10.67,10.68,88504.0,8.4449,8.4528,8.4449,8.4528,88504.0
2016-08-05 13:50:00,10.68,10.69,10.68,10.68,61412.0,8.4528,8.4607,8.4528,8.4528,61412.0
2016-08-05 14:00:00,10.69,10.69,10.68,10.68,91312.0,8.4607,8.4607,8.4528,8.4528,91312.0
2016-08-05 14:10:00,10.69,10.7,10.68,10.7,119280.0,8.4607,8.4686,8.4528,8.4686,119280.0
2016-08-05 14:20:00,10.7,10.71,10.7,10.7,139112.0,8.4686,8.4765,8.4686,8.4686,139112.0
2016-08-05 14:30:00,10.7,10.7,10.69,10.7,339636.0,8.4686,8.4686,8.4607,8.4686,339636.0
2016-08-05 14:40:00,10.7,10.7,10.69,10.69,204060.0,8.4686,8.4686,8.4607,8.4607,204060.0
2016-08-05 14:50:00,10.7,10.7,10.69,10.7,139356.0,8.4686,8.4686,8.4607,8.4686,139356.0
2016-08-05 15:00:00,10.7,10.71,10.69,10.71,236100.0,8.4686,8.4765,8.4607,8.4765,236100.0
2016-08-05 15:10:00,10.71,10.72,10.71,10.71,125448.0,8.4765,8.4844,8.4765,8.4765,125448.0
2016-08-05 15:20:00,10.71,10.72,10.71,10.72,161776.0,8.4765,8.4844,8.4765,8.4844,161776.0
2016-08-05 15:30:00,10.72,10.72,10.71,10.72,242756.0,8.4844,8.4844,8.4765,8.4844,242756.0
2016-08-05 15:40:00,10.72,10.72,10.72,10.72,261544.0,8.4844,8.4844,8.4844,8.4844,261544.0
2016-08-05 15:50:00,10.72,10.72,10.72,10.72,745488.0,8.4844,8.4844,8.4844,8.4844,745488.0
2016-08-08 09:30:00,10.74,10.78,10.74,10.75,203028.0,8.5003,8.5319,8.5003,8.5082,203028.0
2016-08-08 09:40:00,10.75,10.75,10.73,10.74,112900.0,8.5082,8.5082,8.4924,8.5003,112900.0
2016-08-08 09:50:00,10.73,10.73,10.7,10.71,115908.0,8.4924,8.4924,8.4686,8.4765,115908.0
2016-08-08 10:00:00,10.71,10.75,10.71,10.75,92032.0,8.4765,8.5082,8.4765,8.5082,92032.0
2016-08-08 10:10:00,10.75,10.75,10.74,10.74,58828.0,8.5082,8.5082,8.5003,8.5003,58828.0
2016-08-08 10:20:00,10.73,10.74,10.72,10.73,57816.0,8.4924,8.5003,8.4844,8.4924,57816.0
2016-08-08 10:30:00,10.72,10.72,10.71,10.71,83616.0,8.4844,8.4844,8.4765,8.4765,83616.0
2016-08-08 10:40:00,10.71,10.71,10.7,10.71,65800.0,8.4765,8.4765,8.4686,8.4765,65800.0
2016-08-08 10:50:00,10.71,10.72,10.7,10.71,71736.0,8.4765,8.4844,8.4686,8.4765,71736.0
2016-08-08 11:00:00,10.71,10.72,10.71,10.72,63632.0,8.4765,8.4844,8.4765,8.4844,63632.0
2016-08-08 11:10:00,10.72,10.73,10.72,10.72,46788.0,8.4844,8.4924,8.4844,8.4844,46788.0
2016-08-08 11:20:00,10.72,10.72,10.71,10.71,64796.0,8.4844,8.4844,8.4765,8.4765,64796.0
2016-08-08 11:30:00,10.71,10.73,10.71,10.72,585444.0,8.4765,8.4924,8.4765,8.4844,585444.0
2016-08-08 11:40:00,10.72,10.74,10.72,10.74,65244.0,8.4844,8.5003,8.4844,8.5003,65244.0
2016-08-08 11:50:00,10.73,10.75,10.73,10.75,157552.0,8.4924,8.5082,8.4924,8.5082,157552.0
2016-08-08 12:00:00,10.74,10.75,10.74,10.74,167628.0,8.5003,8.5082,8.5003,8.5003,167628.0
2016-08-08 12:10:00,10.74,10.75,10.73,10.73,389904.0,8.5003,8.5082,8.4924,8.4924,389904.0
2016-08-08 12:20:00,10.73,10.74,10.73,10.74,44320.0,8.4924,8.5003,8.4924,8.5003,44320.0
2016-08-08 12:30:00,10.74,10.74,10.73,10.74,161324.0,8.5003,8.5003,8.4924,8.5003,161324.0
2016-08-08 12:40:00,10.74,10.74,10.73,10.73,59328.0,8.5003,8.5003,8.4924,8.4924,59328.0
2016-08-08 12:50:00,10.73,10.74,10.73,10.74,44700.0,8.4924,8.5003,8.4924,8.5003,44700.0
2016-08-08 13:00:00,10.74,10.74,10.73,10.74,205092.0,8.5003,8.5003,8.4924,8.5003,205092.0
2016-08-08 13:10:00,10.74,10.74,10.73,10.74,84772.0,8.5003,8.5003,8.4924,8.5003,84772.0
2016-08-08 13:20:00,10.74,10.74,10.73,10.74,121768.0,8.5003,8.5003,8.4924,8.5003,121768.0
2016-08-08 13:30:00,10.74,10.74,10.73,10.74,99912.0,8.5003,8.5003,8.4924,8.5003,99912.0
2016-08-08 13:40:00,10.74,10.74,10.73,10.73,60920.0,8.5003,8.5003,8.4924,8.4924,60920.0
2016-08-08 13:50:00,10.74,10.74,10.73,10.74,59860.0,8.5003,8.5003,8.4924,8.5003,59860.0
2016-08-08 14:00:00,10.74,10.74,10.73,10.74,85528.0,8.5003,8.5003,8.4924,8.5003,85528.0
2016-08-08 14:10:00,10.73,10.74,10.72,10.72,106172.0,8.4924,8.5003,8.4844,8.4844,106172.0
2016-08-08 14:20:00,10.72,10.72,10.7,10.7,174732.0,8.4844,8.4844,8.4686,8.4686,174732.0
2016-08-08 14:30:00,10.7,10.71,10.7,10.71,238960.0,8.4686,8.4765,8.4686,8.4765,238960.0
2016-08-08 14:40:00,10.71,10.71,10.71,10.71,108872.0,8.4765,8.4765,8.4765,8.4765,108872.0
2016-08-08 14:50:00,10.71,10.72,10.71,10.71,77860.0,8.4765,8.4844,8.4765,8.4765,77860.0
2016-08-08 15:00:00,10.71,10.72,10.71,10.72,107400.0,8.4765,8.4844,8.4765,8.4844,107400.0
2016-08-08 15:10:00,10.72,10.72,10.71,10.72,71324.0,8.4844,8.4844,8.4765,8.4844,71324.0
2016-08-08 15:20:00,10.72,10.72,10.71,10.71,73296.0,8.4844,8.4844,8.4765,8.4765,73296.0
2016-08-08 15:30:00,10.71,10.71,10.71,10.71,194328.0,8.4765,8.4765,8.4765,8.4765,194328.0
2016-08-08 15:40:00,10.71,10.72,10.71,10.72,193744.0,8.4765,8.4844,8.4765,8.4844,193744.0
2016-08-08 15:50:00,10.72,10.72,10.71,10.71,512332.0,8.4844,8.4844,8.4765,8.4765,512332.0
2016-08-09 09:30:00,10.74,10.74,10.66,10.71,95160.0,8.5003,8.5003,8.437,8.4765,95160.0
2016-08-09 09:40:00,10.71,10.73,10.7,10.73,88524.0,8.4765,8.4924,8.4686,8.4924,88524.0
2016-08-09 09:50:00,10.73,10.73,10.71,10.72,61564.0,8.4924,8.4924,8.4765,8.4844,61564.0
2016-08-09 10:00:00,10.71,10.72,10.69,10.69,72688.0,8.4765,8.4844,8.4607,8.4607,72688.0
2016-08-09 10:10:00,10.69,10.7,10.69,10.7,64380.0,8.4607,8.4686,8.4607,8.4686,64380.0
2016-08-09 10:20:00,10.7,10.72,10.7,10.71,74412.0,8.4686,8.4844,8.4686,8.4765,74412.0
2016-08-09 10:30:00,10.71,10.72,10.7,10.71,65424.0,8.4765,8.4844,8.4686,8.4765,65424.0
2016-08-09 10:40:00,10.71,10.72,10.71,10.72,68160.0,8.4765,8.4844,8.4765,8.4844,68160.0
2016-08-09 10:50:00,10.72,10.73,10.72,10.73,116392.0,8.4844,8.4924,8.4844,8.4924,116392.0
2016-08-09 11:00:00,10.73,10.75,10.73,10.75,147692.0,8.4924,8.5082,8.4924,8.5082,147692.0
2016-08-09 11:10:00,10.75,10.75,10.74,10.74,95836.0,8.5082,8.5082,8.5003,8.5003,95836.0
2016-08-09 11:20:00,10.74,10.74,10.74,10.74,104288.0,8.5003,8.5003,8.5003,8.5003,104288.0
2016-08-09 11:30:00,10.74,10.74,10.72,10.72,88112.0,8.5003,8.5003,8.4844,8.4844,88112.0
2016-08-09 11:40:00,10.73,10.73,10.72,10.72,27976.0,8.4924,8.4924,8.4844,8.4844,27976.0
2016-08-09 11:50:00,10.72,10.72,10.71,10.72,38516.0,8.4844,8.4844,8.4765,8.4844,38516.0
2016-08-09 12:00:00,10.72,10.72,10.7,10.71,37564.0,8.4844,8.4844,8.4686,8.4765,37564.0
2016-08-09 12:10:00,10.71,10.71,10.7,10.7,53468.0,8.4765,8.4765,8.4686,8.4686,53468.0
2016-08-09 12:20:00,10.7,10.7,10.68,10.68,33200.0,8.4686,8.4686,8.4528,8.4528,33200.0
2016-08-09 12:30:00,10.68,10.69,10.67,10.68,55136.0,8.4528,8.4607,8.4449,8.4528,55136.0
2016-08-09 12:40:00,10.68,10.68,10.67,10.68,43856.0,8.4528,8.4528,8.4449,8.4528,43856.0
2016-08-09 12:50:00,10.68,10.68,10.68,10.68,35224.0,8.4528,8.4528,8.4528,8.4528,35224.0
2016-08-09 13:00:00,10.68,10.68,10.68,10.68,59496.0,8.4528,8.4528,8.4528,8.4528,59496.0
2016-08-09 13:10:00,10.68,10.68,10.68,10.68,43420.0,8.4528,8.4528,8.4528,8.4528,43420.0
2016-08-09 13:20:00,10.68,10.68,10.67,10.67,43608.0,8.4528,8.4528,8.4449,8.4449,43608.0
2016-08-09 13:30:00,10.67,10.67,10.65,10.65,146408.0,8.4449,8.4449,8.429,8.429,146408.0
2016-08-09 13:40:00,10.65,10.65,10.63,10.63,86236.0,8.429,8.429,8.4132,8.4132,86236.0
2016-08-09 13:50:00,10.63,10.64,10.63,10.63,77260.0,8.4132,8.4211,8.4132,8.4132,77260.0
2016-08-09 14:00:00,10.63,10.63,10.62,10.62,209816.0,8.4132,8.4132,8.4053,8.4053,209816.0
2016-08-09 14:10:00,10.62,10.62,10.61,10.62,207180.0,8.4053,8.4053,8.3974,8.4053,207180.0
2016-08-09 14:20:00,10.62,10.62,10.61,10.61,84984.0,8.4053,8.4053,8.3974,8.3974,84984.0
2016-08-09 14:30:00,10.61,10.61,10.6,10.6,186992.0,8.3974,8.3974,8.3895,8.3895,186992.0
2016-08-09 14:40:00,10.6,10.6,10.6,10.6,117628.0,8.3895,8.3895,8.3895,8.3895,117628.0
2016-08-09 14:50:00,10.6,10.6,10.59,10.6,110356.0,8.3895,8.3895,8.3816,8.3895,110356.0
2016-08-09 15:00:00,10.6,10.6,10.6,10.6,102612.0,8.3895,8.3895,8.3895,8.3895,102612.0
2016-08-09 15:10:00,10.6,10.61,10.6,10.61,170944.0,8.3895,8.3974,8.3895,8.3974,170944.0
2016-08-09 15:20:00,10.61,10.62,10.61,10.62,82684.0,8.3974,8.4053,8.3974,8.4053,82684.0
2016-08-09 15:30:00,10.62,10.63,10.62,10.62,124184.0,8.4053,8.4132,8.4053,8.4053,124184.0
2016-08-09 15:40:00,10.62,10.63,10.62,10.62,163452.0,8.4053,8.4132,8.4053,8.4053,163452.0
2016-08-09 15:50:00,10.62,10.62,10.61,10.62,481176.0,8.4053,8.4053,8.3974,8.4053,481176.0
2016-08-10 09:30:00,10.62,10.65,10.56,10.65,68812.0,8.4053,8.429,8.3578,8.429,68812.0
2016-08-10 09:40:00,10.65,10.67,10.63,10.66,276528.0,8.429,8.4449,8.4132,8.437,276528.0
2016-08-10 09:50:00,10.66,10.66,10.64,10.64,95212.0,8.437,8.437,8.4211,8.4211,95212.0
2016-08-10 10:00:00,10.65,10.65,10.64,10.65,78112.0,8.429,8.429,8.4211,8.429,78112.0
2016-08-10 10:10:00,10.65,10.65,10.62,10.63,133608.0,8.429,8.429,8.4053,8.4132,133608.0
2016-08-10 10:20:00,10.62,10.63,10.62,10.63,144292.0,8.4053,8.4132,8.4053,8.4132,144292.0
2016-08-10 10:30:00,10.63,10.67,10.63,10.66,56292.0,8.4132,8.4449,8.4132,8.437,56292.0
2016-08-10 10:40:00,10.66,10.68,10.66,10.67,54000.0,8.437,8.4528,8.437,8.4449,54000.0
2016-08-10 10:50:00,10.67,10.67,10.66,10.66,45224.0,8.4449,8.4449,8.437,8.437,45224.0
2016-08-10 11:00:00,10.66,10.67,10.65,10.66,88808.0,8.437,8.4449,8.429,8.437,88808.0
2016-08-10 11:10:00,10.65,10.65,10.62,10.63,88028.0,8.429,8.429,8.4053,8.4132,88028.0
2016-08-10 11:20:00,10.62,10.63,10.62,10.62,60436.0,8.4053,8.4132,8.4053,8.4053,60436.0
2016-08-10 11:30:00,10.62,10.62,10.6,10.62,104088.0,8.4053,8.4053,8.3895,8.4053,104088.0
2016-08-10 11:40:00,10.62,10.62,10.6,10.61,109676.0,8.4053,8.4053,8.3895,8.3974,109676.0
2016-08-10 11:50:00,10.61,10.63,10.6,10.63,41892.0,8.3974,8.4132,8.3895,8.4132,41892.0
2016-08-10 12:00:00,10.63,10.65,10.62,10.65,149448.0,8.4132,8.429,8.4053,8.429,149448.0
2016-08-10 12:10:00,10.64,10.64,10.63,10.63,65088.0,8.4211,8.4211,8.4132,8.4132,65088.0
2016-08-10 12:20:00,10.64,10.65,10.63,10.64,94960.0,8.4211,8.429,8.4132,8.4211,94960.0
2016-08-10 12:30:00,10.64,10.65,10.63,10.64,70956.0,8.4211,8.429,8.4132,8.4211,70956.0
2016-08-10 12:40:00,10.64,10.64,10.63,10.64,52976.0,8.4211,8.4211,8.4132,8.4211,52976.0
2016-08-10 12:50:00,10.64,10.65,10.64,10.65,82284.0,8.4211,8.429,8.4211,8.429,82284.0
2016-08-10 13:00:00,10.65,10.66,10.65,10.66,49216.0,8.429,8.437,8.429,8.437,49216.0
2016-08-10 13:10:00,10.66,10.66,10.65,10.65,61472.0,8.437,8.437,8.429,8.429,61472.0
2016-08-10 13:20:00,10.65,10.65,10.65,10.65,66872.0,8.429,8.429,8.429,8.429,66872.0
2016-08-10 13:30:00,10.66,10.66,10.65,10.65,62508.0,8.437,8.437,8.429,8.429,62508.0
2016-08-10 13:40:00,10.65,10.66,10.65,10.66,48140.0,8.429,8.437,8.429,8.437,48140.0
2016-08-10 13:50:00,10.66,10.66,10.65,10.65,61356.0,8.437,8.437,8.429,8.429,61356.0
2016-08-10 14:00:00,10.65,10.65,10.64,10.65,84216.0,8.429,8.429,8.4211,8.429,84216.0
2016-08-10 14:10:00,10.64,10.64,10.63,10.63,79124.0,8.4211,8.4211,8.4132,8.4132,79124.0
2016-08-10 14:20:00,10.63,10.63,10.62,10.62,55280.0,8.4132,8.4132,8.4053,8.4053,55280.0
2016-08-10 14:30:00,10.62,10.62,10.61,10.62,90124.0,8.4053,8.4053,8.3974,8.4053,90124.0
2016-08-10 14:40:00,10.61,10.62,10.61,10.61,120988.0,8.3974,8.4053,8.3974,8.3974,120988.0
2016-08-10 14:50:00,10.61,10.61,10.6,10.6,95240.0,8.3974,8.3974,8.3895,8.3895,95240.0
2016-08-10 15:00:00,10.6,10.61,10.6,10.61,176964.0,8.3895,8.3974,8.3895,8.3974,176964.0
2016-08-10 15:10:00,10.61,10.61,10.6,10.61,89792.0,8.3974,8.3974,8.3895,8.3974,89792.0
2016-08-10 15:20:00,10.61,10.61,10.61,10.61,114020.0,8.3974,8.3974,8.3974,8.3974,114020.0
2016-08-10 15:30:00,10.61,10.62,10.61,10.61,114784.0,8.3974,8.4053,8.3974,8.3974,114784.0
2016-08-10 15:40:00,10.61,10.63,10.61,10.62,179616.0,8.3974,8.4132,8.3974,8.4053,179616.0
2016-08-10 15:50:00,10.62,10.62,10.62,10.62,350092.0,8.4053,8.4053,8.4053,8.4053,350092.0
2016-08-11 09:30:00,10.7,10.76,10.69,10.76,405472.0,8.4686,8.5161,8.4607,8.5161,405472.0
2016-08-11 09:40:00,10.76,10.79,10.74,10.76,483228.0,8.5161,8.5399,8.5003,8.5161,483228.0
2016-08-11 09:50:00,10.77,10.77,10.75,10.75,167292.0,8.524,8.524,8.5082,8.5082,167292.0
2016-08-11 10:00:00,10.75,10.79,10.74,10.77,158204.0,8.5082,8.5399,8.5003,8.524,158204.0
2016-08-11 10:10:00,10.77,10.78,10.76,10.77,119240.0,8.524,8.5319,8.5161,8.524,119240.0
2016-08-11 10:20:00,10.77,10.78,10.77,10.77,226356.0,8.524,8.5319,8.524,8.524,226356.0
2016-08-11 10:30:00,10.78,10.81,10.78,10.8,231036.0,8.5319,8.5557,8.5319,8.5478,231036.0
2016-08-11 10:40:00,10.81,10.84,10.8,10.84,336724.0,8.5557,8.5794,8.5478,8.5794,336724.0
2016-08-11 10:50:00,10.84,10.85,10.83,10.85,349652.0,8.5794,8.5873,8.5715,8.5873,349652.0
2016-08-11 11:00:00,10.85,10.86,10.85,10.86,135560.0,8.5873,8.5953,8.5873,8.5953,135560.0
2016-08-11 11:10:00,10.86,10.88,10.85,10.85,210396.0,8.5953,8.6111,8.5873,8.5873,210396.0
2016-08-11 11:20:00,10.84,10.85,10.83,10.83,210844.0,8.5794,8.5873,8.5715,8.5715,210844.0
2016-08-11 11:30:00,10.83,10.85,10.83,10.85,96172.0,8.5715,8.5873,8.5715,8.5873,96172.0
2016-08-11 11:40:00,10.85,10.85,10.84,10.85,147340.0,8.5873,8.5873,8.5794,8.5873,147340.0
2016-08-11 11:50:00,10.85,10.85,10.85,10.85,52572.0,8.5873,8.5873,8.5873,8.5873,52572.0
2016-08-11 12:00:00,10.85,10.85,10.83,10.85,250640.0,8.5873,8.5873,8.5715,8.5873,250640.0
2016-08-11 12:10:00,10.85,10.85,10.84,10.85,265200.0,8.5873,8.5873,8.5794,8.5873,265200.0
2016-08-11 12:20:00,10.85,10.87,10.85,10.86,106956.0,8.5873,8.6032,8.5873,8.5953,106956.0
2016-08-11 12:30:00,10.86,10.87,10.86,10.86,82552.0,8.5953,8.6032,8.5953,8.5953,82552.0
2016-08-11 12:40:00,10.86,10.87,10.86,10.86,57928.0,8.5953,8.6032,8.5953,8.5953,57928.0
2016-08-11 12:50:00,10.86,10.87,10.86,10.87,81564.0,8.5953,8.6032,8.5953,8.6032,81564.0
2016-08-11 13:00:00,10.87,10.88,10.87,10.88,211944.0,8.6032,8.6111,8.6032,8.6111,211944.0
2016-08-11 13:10:00,10.88,10.9,10.88,10.89,190440.0,8.6111,8.6269,8.6111,8.619,190440.0
2016-08-11 13:20:00,10.89,10.9,10.89,10.89,71420.0,8.619,8.6269,8.619,8.619,71420.0
2016-08-11 13:30:00,10.89,10.89,10.88,10.88,54024.0,8.619,8.619,8.6111,8.6111,54024.0
2016-08-11 13:40:00,10.88,10.89,10.88,10.89,44384.0,8.6111,8.619,8.6111,8.619,44384.0
2016-08-11 13:50:00,10.89,10.91,10.89,10.9,197788.0,8.619,8.6348,8.619,8.6269,197788.0
2016-08-11 14:00:00,10.91,10.91,10.89,10.9,131448.0,8.6348,8.6348,8.619,8.6269,131448.0
2016-08-11 14:10:00,10.9,10.9,10.9,10.9,81988.0,8.6269,8.6269,8.6269,8.6269,81988.0
2016-08-11 14:20:00,10.9,10.9,10.9,10.9,62544.0,8.6269,8.6269,8.6269,8.6269,62544.0
2016-08-11 14:30:00,10.9,10.9,10.89,10.9,105540.0,8.6269,8.6269,8.619,8.6269,105540.0
2016-08-11 14:40:00,10.9,10.9,10.89,10.89,55112.0,8.6269,8.6269,8.619,8.619,55112.0
2016-08-11 14:50:00,10.89,10.9,10.87,10.87,97732.0,8.619,8.6269,8.6032,8.6032,97732.0
2016-08-11 15:00:00,10.87,10.88,10.87,10.88,101320.0,8.6032,8.6111,8.6032,8.6111,101320.0
2016-08-11 15:10:00,10.87,10.88,10.87,10.88,104404.0,8.6032,8.6111,8.6032,8.6111,104404.0
2016-08-11 15:20:00,10.87,10.88,10.86,10.86,130856.0,8.6032,8.6111,8.5953,8.5953,130856.0
2016-08-11 15:30:00,10.86,10.87,10.86,10.86,213836.0,8.5953,8.6032,8.5953,8.5953,213836.0
2016-08-11 15:40:00,10.86,10.87,10.86,10.87,343596.0,8.5953,8.6032,8.5953,8.6032,343596.0
2016-08-11 15:50:00,10.87,10.87,10.85,10.86,731920.0,8.6032,8.6032,8.5873,8.5953,731920.0
2016-08-12 09:30:00,10.83,10.9,10.79,10.81,118188.0,8.5715,8.6269,8.5399,8.5557,118188.0
2016-08-12 09:40:00,10.82,10.85,10.81,10.81,89040.0,8.5636,8.5873,8.5557,8.5557,89040.0
2016-08-12 09:50:00,10.81,10.83,10.8,10.8,61996.0,8.5557,8.5715,8.5478,8.5478,61996.0
2016-08-12 10:00:00,10.8,10.84,10.8,10.84,145892.0,8.5478,8.5794,8.5478,8.5794,145892.0
2016-08-12 10:10:00,10.84,10.84,10.83,10.84,88912.0,8.5794,8.5794,8.5715,8.5794,88912.0
2016-08-12 10:20:00,10.84,10.85,10.83,10.85,76196.0,8.5794,8.5873,8.5715,8.5873,76196.0
2016-08-12 10:30:00,10.85,10.86,10.85,10.85,70336.0,8.5873,8.5953,8.5873,8.5873,70336.0
2016-08-12 10:40:00,10.85,10.86,10.85,10.86,63856.0,8.5873,8.5953,8.5873,8.5953,63856.0
2016-08-12 10:50:00,10.86,10.87,10.85,10.85,53528.0,8.5953,8.6032,8.5873,8.5873,53528.0
2016-08-12 11:00:00,10.85,10.87,10.85,10.86,170200.0,8.5873,8.6032,8.5873,8.5953,170200.0
2016-08-12 11:10:00,10.86,10.88,10.86,10.88,383148.0,8.5953,8.6111,8.5953,8.6111,383148.0
2016-08-12 11:20:00,10.87,10.9,10.87,10.9,114268.0,8.6032,8.6269,8.6032,8.6269,114268.0
2016-08-12 11:30:00,10.9,10.9,10.89,10.9,120340.0,8.6269,8.6269,8.619,8.6269,120340.0
2016-08-12 11:40:00,10.9,10.9,10.88,10.88,69288.0,8.6269,8.6269,8.6111,8.6111,69288.0
2016-08-12 11:50:00,10.88,10.88,10.87,10.87,40008.0,8.6111,8.6111,8.6032,8.6032,40008.0
2016-08-12 12:00:00,10.87,10.88,10.86,10.87,91892.0,8.6032,8.6111,8.5953,8.6032,91892.0
2016-08-12 12:10:00,10.87,10.87,10.85,10.86,42128.0,8.6032,8.6032,8.5873,8.5953,42128.0
2016-08-12 12:20:00,10.86,10.88,10.85,10.86,206492.0,8.5953,8.6111,8.5873,8.5953,206492.0
2016-08-12 12:30:00,10.86,10.87,10.86,10.87,24820.0,8.5953,8.6032,8.5953,8.6032,24820.0
2016-08-12 12:40:00,10.87,10.88,10.86,10.87,69076.0,8.6032,8.6111,8.5953,8.6032,69076.0
2016-08-12 12:50:00,10.87,10.88,10.85,10.86,61832.0,8.6032,8.6111,8.5873,8.5953,61832.0
2016-08-12 13:00:00,10.86,10.86,10.84,10.84,57228.0,8.5953,8.5953,8.5794,8.5794,57228.0
2016-08-12 13:10:00,10.84,10.84,10.84,10.84,31020.0,8.5794,8.5794,8.5794,8.5794,31020.0
2016-08-12 13:20:00,10.84,10.87,10.84,10.87,266680.0,8.5794,8.6032,8.5794,8.6032,266680.0
2016-08-12 13:30:00,10.87,10.87,10.86,10.86,90968.0,8.6032,8.6032,8.5953,8.5953,90968.0
2016-08-12 13:40:00,10.86,10.87,10.86,10.87,53556.0,8.5953,8.6032,8.5953,8.6032,53556.0
2016-08-12 13:50:00,10.87,10.87,10.85,10.85,44140.0,8.6032,8.6032,8.5873,8.5873,44140.0
2016-08-12 14:00:00,10.85,10.87,10.85,10.86,85852.0,8.5873,8.6032,8.5873,8.5953,85852.0
2016-08-12 14:10:00,10.86,10.86,10.84,10.84,95856.0,8.5953,8.5953,8.5794,8.5794,95856.0
2016-08-12 14:20:00,10.84,10.85,10.83,10.84,67736.0,8.5794,8.5873,8.5715,8.5794,67736.0
2016-08-12 14:30:00,10.84,10.85,10.84,10.85,71780.0,8.5794,8.5873,8.5794,8.5873,71780.0
2016-08-12 14:40:00,10.85,10.85,10.84,10.84,46416.0,8.5873,8.5873,8.5794,8.5794,46416.0
2016-08-12 14:50:00,10.84,10.85,10.84,10.84,44256.0,8.5794,8.5873,8.5794,8.5794,44256.0
2016-08-12 15:00:00,10.85,10.87,10.85,10.86,207748.0,8.5873,8.6032,8.5873,8.5953,207748.0
2016-08-12 15:10:00,10.86,10.86,10.85,10.86,79492.0,8.5953,8.5953,8.5873,8.5953,79492.0
2016-08-12 15:20:00,10.86,10.86,10.86,10.86,25956.0,8.5953,8.5953,8.5953,8.5953,25956.0
2016-08-12 15:30:00,10.86,10.87,10.86,10.86,101180.0,8.5953,8.6032,8.5953,8.5953,101180.0
2016-08-12 15:40:00,10.87,10.88,10.86,10.86,186260.0,8.6032,8.6111,8.5953,8.5953,186260.0
2016-08-12 15:50:00,10.86,10.87,10.86,10.86,329412.0,8.5953,8.6032,8.5953,8.5953,329412.0
2016-08-15 09:30:00,10.85,10.92,10.85,10.92,125948.0,8.5873,8.6427,8.5873,8.6427,125948.0
2016-08-15 09:40:00,10.92,10.94,10.9,10.91,77864.0,8.6427,8.6586,8.6269,8.6348,77864.0
2016-08-15 09:50:00,10.91,10.93,10.9,10.92,118168.0,8.6348,8.6507,8.6269,8.6427,118168.0
2016-08-15 10:00:00,10.92,10.93,10.91,10.91,75632.0,8.6427,8.6507,8.6348,8.6348,75632.0
2016-08-15 10:10:00,10.92,10.94,10.91,10.93,71180.0,8.6427,8.6586,8.6348,8.6507,71180.0
2016-08-15 10:20:00,10.94,10.95,10.93,10.94,54312.0,8.6586,8.6665,8.6507,8.6586,54312.0
2016-08-15 10:30:00,10.94,10.96,10.94,10.95,214592.0,8.6586,8.6744,8.6586,8.6665,214592.0
2016-08-15 10:40:00,10.95,10.96,10.95,10.96,105572.0,8.6665,8.6744,8.6665,8.6744,105572.0
2016-08-15 10:50:00,10.96,10.96,10.95,10.96,54304.0,8.6744,8.6744,8.6665,8.6744,54304.0
2016-08-15 11:00:00,10.96,10.97,10.96,10.96,128364.0,8.6744,8.6823,8.6744,8.6744,128364.0
2016-08-15 11:10:00,10.96,10.96,10.94,10.96,175872.0,8.6744,8.6744,8.6586,8.6744,175872.0
2016-08-15 11:20:00,10.96,10.97,10.96,10.96,89916.0,8.6744,8.6823,8.6744,8.6744,89916.0
2016-08-15 11:30:00,10.96,10.97,10.96,10.97,112052.0,8.6744,8.6823,8.6744,8.6823,112052.0
2016-08-15 11:40:00,10.97,10.97,10.95,10.95,111868.0,8.6823,8.6823,8.6665,8.6665,111868.0
2016-08-15 11:50:00,10.95,10.95,10.95,10.95,46524.0,8.6665,8.6665,8.6665,8.6665,46524.0
2016-08-15 12:00:00,10.95,10.96,10.95,10.95,84600.0,8.6665,8.6744,8.6665,8.6665,84600.0
2016-08-15 12:10:00,10.96,10.96,10.95,10.96,9140.0,8.6744,8.6744,8.6665,8.6744,9140.0
2016-08-15 12:20:00,10.95,10.96,10.95,10.95,48652.0,8.6665,8.6744,8.6665,8.6665,48652.0
2016-08-15 12:30:00,10.95,10.96,10.95,10.96,45764.0,8.6665,8.6744,8.6665,8.6744,45764.0
2016-08-15 12:40:00,10.96,10.96,10.95,10.95,52052.0,8.6744,8.6744,8.6665,8.6665,52052.0
2016-08-15 12:50:00,10.95,10.96,10.95,10.95,65672.0,8.6665,8.6744,8.6665,8.6665,65672.0
2016-08-15 13:00:00,10.95,10.96,10.95,10.96,62296.0,8.6665,8.6744,8.6665,8.6744,62296.0
2016-08-15 13:10:00,10.96,10.96,10.95,10.96,72684.0,8.6744,8.6744,8.6665,8.6744,72684.0
2016-08-15 13:20:00,10.96,10.96,10.96,10.96,12340.0,8.6744,8.6744,8.6744,8.6744,12340.0
2016-08-15 13:30:00,10.96,10.96,10.95,10.95,75308.0,8.6744,8.6744,8.6665,8.6665,75308.0
2016-08-15 13:40:00,10.95,10.96,10.95,10.96,45776.0,8.6665,8.6744,8.6665,8.6744,45776.0
2016-08-15 13:50:00,10.96,10.96,10.96,10.96,39308.0,8.6744,8.6744,8.6744,8.6744,39308.0
2016-08-15 14:00:00,10.96,10.96,10.95,10.95,75668.0,8.6744,8.6744,8.6665,8.6665,75668.0
2016-08-15 14:10:00,10.95,10.95,10.95,10.95,112332.0,8.6665,8.6665,8.6665,8.6665,112332.0
2016-08-15 14:20:00,10.95,10.96,10.95,10.96,41212.0,8.6665,8.6744,8.6665,8.6744,41212.0
2016-08-15 14:30:00,10.96,10.96,10.96,10.96,80408.0,8.6744,8.6744,8.6744,8.6744,80408.0
2016-08-15 14:40:00,10.96,10.96,10.96,10.96,46988.0,8.6744,8.6744,8.6744,8.6744,46988.0
2016-08-15 14:50:00,10.96,10.96,10.95,10.95,55028.0,8.6744,8.6744,8.6665,8.6665,55028.0
2016-08-15 15:00:00,10.96,10.96,10.95,10.95,59300.0,8.6744,8.6744,8.6665,8.6665,59300.0
2016-08-15 15:10:00,10.95,10.96,10.95,10.95,229184.0,8.6665,8.6744,8.6665,8.6665,229184.0
2016-08-15 15:20:00,10.95,10.96,10.95,10.96,107492.0,8.6665,8.6744,8.6665,8.6744,107492.0
2016-08-15 15:30:00,10.96,10.96,10.95,10.95,250396.0,8.6744,8.6744,8.6665,8.6665,250396.0
2016-08-15 15:40:00,10.95,10.95,10.95,10.95,239204.0,8.6665,8.6665,8.6665,8.6665,239204.0
2016-08-15 15:50:00,10.95,10.95,10.95,10.95,528448.0,8.6665,8.6665,8.6665,8.6665,528448.0
2016-08-16 09:30:00,10.94,10.95,10.89,10.9,106796.0,8.6586,8.6665,8.619,8.6269,106796.0
2016-08-16 09:40:00,10.91,10.94,10.9,10.93,131292.0,8.6348,8.6586,8.6269,8.6507,131292.0
2016-08-16 09:50:00,10.93,10.94,10.91,10.93,68288.0,8.6507,8.6586,8.6348,8.6507,68288.0
2016-08-16 10:00:00,10.93,10.95,10.93,10.94,56268.0,8.6507,8.6665,8.6507,8.6586,56268.0
2016-08-16 10:10:00,10.93,10.94,10.91,10.91,36112.0,8.6507,8.6586,8.6348,8.6348,36112.0
2016-08-16 10:20:00,10.91,10.91,10.9,10.9,50980.0,8.6348,8.6348,8.6269,8.6269,50980.0
2016-08-16 10:30:00,10.9,10.91,10.9,10.91,80308.0,8.6269,8.6348,8.6269,8.6348,80308.0
2016-08-16 10:40:00,10.91,10.93,10.91,10.92,49708.0,8.6348,8.6507,8.6348,8.6427,49708.0
2016-08-16 10:50:00,10.92,10.92,10.9,10.9,36972.0,8.6427,8.6427,8.6269,8.6269,36972.0
2016-08-16 11:00:00,10.9,10.92,10.9,10.91,35116.0,8.6269,8.6427,8.6269,8.6348,35116.0
2016-08-16 11:10:00,10.91,10.93,10.91,10.93,47824.0,8.6348,8.6507,8.6348,8.6507,47824.0
2016-08-16 11:20:00,10.92,10.93,10.92,10.92,26756.0,8.6427,8.6507,8.6427,8.6427,26756.0
2016-08-16 11:30:00,10.92,10.93,10.92,10.92,164652.0,8.6427,8.6507,8.6427,8.6427,164652.0
2016-08-16 11:40:00,10.92,10.92,10.9,10.91,32552.0,8.6427,8.6427,8.6269,8.6348,32552.0
2016-08-16 11:50:00,10.91,10.93,10.91,10.93,76464.0,8.6348,8.6507,8.6348,8.6507,76464.0
2016-08-16 12:00:00,10.93,10.94,10.92,10.93,165668.0,8.6507,8.6586,8.6427,8.6507,165668.0
2016-08-16 12:10:00,10.94,10.94,10.93,10.94,29172.0,8.6586,8.6586,8.6507,8.6586,29172.0
2016-08-16 12:20:00,10.94,10.94,10.93,10.94,41324.0,8.6586,8.6586,8.6507,8.6586,41324.0
2016-08-16 12:30:00,10.94,10.94,10.93,10.93,49104.0,8.6586,8.6586,8.6507,8.6507,49104.0
2016-08-16 12:40:00,10.93,10.93,10.93,10.93,26380.0,8.6507,8.6507,8.6507,8.6507,26380.0
2016-08-16 12:50:00,10.93,10.94,10.93,10.94,43904.0,8.6507,8.6586,8.6507,8.6586,43904.0
2016-08-16 13:00:00,10.94,10.94,10.93,10.93,20720.0,8.6586,8.6586,8.6507,8.6507,20720.0
2016-08-16 13:10:00,10.93,10.94,10.92,10.93,71112.0,8.6507,8.6586,8.6427,8.6507,71112.0
2016-08-16 13:20:00,10.93,10.93,10.9,10.92,92728.0,8.6507,8.6507,8.6269,8.6427,92728.0
2016-08-16 13:30:00,10.92,10.92,10.91,10.92,27980.0,8.6427,8.6427,8.6348,8.6427,27980.0
2016-08-16 13:40:00,10.92,10.92,10.92,10.92,58308.0,8.6427,8.6427,8.6427,8.6427,58308.0
2016-08-16 13:50:00,10.92,10.92,10.92,10.92,23368.0,8.6427,8.6427,8.6427,8.6427,23368.0
2016-08-16 14:00:00,10.92,10.92,10.92,10.92,39636.0,8.6427,8.6427,8.6427,8.6427,39636.0
2016-08-16 14:10:00,10.92,10.92,10.92,10.92,59776.0,8.6427,8.6427,8.6427,8.6427,59776.0
2016-08-16 14:20:00,10.92,10.93,10.92,10.93,88584.0,8.6427,8.6507,8.6427,8.6507,88584.0
2016-08-16 14:30:00,10.93,10.93,10.92,10.93,61604.0,8.6507,8.6507,8.6427,8.6507,61604.0
2016-08-16 14:40:00,10.93,10.93,10.93,10.93,54256.0,8.6507,8.6507,8.6507,8.6507,54256.0
2016-08-16 14:50:00,10.93,10.94,10.93,10.93,226860.0,8.6507,8.6586,8.6507,8.6507,226860.0
2016-08-16 15:00:00,10.93,10.93,10.9,10.91,99276.0,8.6507,8.6507,8.6269,8.6348,99276.0
2016-08-16 15:10:00,10.91,10.91,10.89,10.89,57268.0,8.6348,8.6348,8.619,8.619,57268.0
2016-08-16 15:20:00,10.89,10.9,10.89,10.9,82132.0,8.619,8.6269,8.619,8.6269,82132.0
2016-08-16 15:30:00,10.9,10.91,10.89,10.89,133192.0,8.6269,8.6348,8.619,8.619,133192.0
2016-08-16 15:40:00,10.89,10.9,10.89,10.89,170552.0,8.619,8.6269,8.619,8.619,170552.0
2016-08-16 15:50:00,10.89,10.89,10.87,10.87,644524.0,8.619,8.619,8.6032,8.6032,644524.0
2016-08-17 09:30:00,10.9,10.91,10.85,10.88,169608.0,8.6269,8.6348,8.5873,8.6111,169608.0
2016-08-17 09:40:00,10.88,10.9,10.87,10.9,134304.0,8.6111,8.6269,8.6032,8.6269,134304.0
2016-08-17 09:50:00,10.9,10.9,10.87,10.87,128540.0,8.6269,8.6269,8.6032,8.6032,128540.0
2016-08-17 10:00:00,10.87,10.87,10.85,10.86,108960.0,8.6032,8.6032,8.5873,8.5953,108960.0
2016-08-17 10:10:00,10.86,10.88,10.86,10.88,96696.0,8.5953,8.6111,8.5953,8.6111,96696.0
2016-08-17 10:20:00,10.88,10.88,10.87,10.88,72676.0,8.6111,8.6111,8.6032,8.6111,72676.0
2016-08-17 10:30:00,10.88,10.88,10.86,10.87,125372.0,8.6111,8.6111,8.5953,8.6032,125372.0
2016-08-17 10:40:00,10.87,10.87,10.86,10.86,70028.0,8.6032,8.6032,8.5953,8.5953,70028.0
2016-08-17 10:50:00,10.86,10.87,10.86,10.87,64576.0,8.5953,8.6032,8.5953,8.6032,64576.0
2016-08-17 11:00:00,10.87,10.87,10.86,10.87,37820.0,8.6032,8.6032,8.5953,8.6032,37820.0
2016-08-17 11:10:00,10.86,10.87,10.86,10.87,86856.0,8.5953,8.6032,8.5953,8.6032,86856.0
2016-08-17 11:20:00,10.87,10.87,10.84,10.84,71512.0,8.6032,8.6032,8.5794,8.5794,71512.0
2016-08-17 11:30:00,10.84,10.84,10.83,10.84,72944.0,8.5794,8.5794,8.5715,8.5794,72944.0
2016-08-17 11:40:00,10.84,10.84,10.83,10.84,38992.0,8.5794,8.5794,8.5715,8.5794,38992.0
2016-08-17 11:50:00,10.84,10.85,10.84,10.85,46788.0,8.5794,8.5873,8.5794,8.5873,46788.0
2016-08-17 12:00:00,10.85,10.86,10.85,10.86,39508.0,8.5873,8.5953,8.5873,8.5953,39508.0
2016-08-17 12:10:00,10.86,10.87,10.86,10.87,57792.0,8.5953,8.6032,8.5953,8.6032,57792.0
2016-08-17 12:20:00,10.87,10.88,10.86,10.87,45424.0,8.6032,8.6111,8.5953,8.6032,45424.0
2016-08-17 12:30:00,10.87,10.87,10.87,10.87,29600.0,8.6032,8.6032,8.6032,8.6032,29600.0
2016-08-17 12:40:00,10.87,10.9,10.87,10.9,144320.0,8.6032,8.6269,8.6032,8.6269,144320.0
2016-08-17 12:50:00,10.9,10.9,10.88,10.88,69496.0,8.6269,8.6269,8.6111,8.6111,69496.0
2016-08-17 13:00:00,10.88,10.88,10.87,10.87,47800.0,8.6111,8.6111,8.6032,8.6032,47800.0
2016-08-17 13:10:00,10.87,10.88,10.87,10.87,37128.0,8.6032,8.6111,8.6032,8.6032,37128.0
2016-08-17 13:20:00,10.87,10.87,10.86,10.87,72480.0,8.6032,8.6032,8.5953,8.6032,72480.0
2016-08-17 13:30:00,10.87,10.88,10.87,10.88,91028.0,8.6032,8.6111,8.6032,8.6111,91028.0
2016-08-17 13:40:00,10.88,10.89,10.88,10.88,93140.0,8.6111,8.619,8.6111,8.6111,93140.0
2016-08-17 13:50:00,10.88,10.88,10.86,10.86,36292.0,8.6111,8.6111,8.5953,8.5953,36292.0
2016-08-17 14:00:00,10.86,10.88,10.84,10.88,124264.0,8.5953,8.6111,8.5794,8.6111,124264.0
2016-08-17 14:10:00,10.88,10.9,10.88,10.89,125864.0,8.6111,8.6269,8.6111,8.619,125864.0
2016-08-17 14:20:00,10.89,10.89,10.88,10.88,52044.0,8.619,8.619,8.6111,8.6111,52044.0
2016-08-17 14:30:00,10.88,10.89,10.88,10.88,63396.0,8.6111,8.619,8.6111,8.6111,63396.0
2016-08-17 14:40:00,10.88,10.88,10.87,10.88,50536.0,8.6111,8.6111,8.6032,8.6111,50536.0
2016-08-17 14:50:00,10.88,10.88,10.87,10.87,68836.0,8.6111,8.6111,8.6032,8.6032,68836.0
2016-08-17 15:00:00,10.87,10.87,10.86,10.87,78112.0,8.6032,8.6032,8.5953,8.6032,78112.0
2016-08-17 15:10:00,10.87,10.88,10.87,10.88,112060.0,8.6032,8.6111,8.6032,8.6111,112060.0
2016-08-17 15:20:00,10.88,10.89,10.87,10.88,100792.0,8.6111,8.619,8.6032,8.6111,100792.0
2016-08-17 15:30:00,10.88,10.89,10.88,10.89,157468.0,8.6111,8.619,8.6111,8.619,157468.0
2016-08-17 15:40:00,10.89,10.9,10.88,10.9,177096.0,8.619,8.6269,8.6111,8.6269,177096.0
2016-08-17 15:50:00,10.9,10.9,10.9,10.9,671668.0,8.6269,8.6269,8.6269,8.6269,671668.0
2016-08-18 09:30:00,10.93,10.98,10.81,10.96,372608.0,8.6507,8.6902,8.5557,8.6744,372608.0
2016-08-18 09:40:00,10.96,10.96,10.92,10.93,83580.0,8.6744,8.6744,8.6427,8.6507,83580.0
2016-08-18 09:50:00,10.93,10.93,10.91,10.92,100540.0,8.6507,8.6507,8.6348,8.6427,100540.0
2016-08-18 10:00:00,10.92,10.93,10.9,10.9,77168.0,8.6427,8.6507,8.6269,8.6269,77168.0
2016-08-18 10:10:00,10.9,10.92,10.9,10.91,95812.0,8.6269,8.6427,8.6269,8.6348,95812.0
2016-08-18 10:20:00,10.91,10.92,10.91,10.92,46876.0,8.6348,8.6427,8.6348,8.6427,46876.0
2016-08-18 10:30:00,10.92,10.95,10.92,10.94,65752.0,8.6427,8.6665,8.6427,8.6586,65752.0
2016-08-18 10:40:00,10.94,10.95,10.93,10.95,84420.0,8.6586,8.6665,8.6507,8.6665,84420.0
2016-08-18 10:50:00,10.95,10.96,10.94,10.95,123240.0,8.6665,8.6744,8.6586,8.6665,123240.0
2016-08-18 11:00:00,10.95,10.95,10.94,10.95,85664.0,8.6665,8.6665,8.6586,8.6665,85664.0
2016-08-18 11:10:00,10.95,10.95,10.94,10.95,49228.0,8.6665,8.6665,8.6586,8.6665,49228.0
2016-08-18 11:20:00,10.95,10.95,10.94,10.95,69904.0,8.6665,8.6665,8.6586,8.6665,69904.0
2016-08-18 11:30:00,10.95,10.96,10.95,10.95,52132.0,8.6665,8.6744,8.6665,8.6665,52132.0
2016-08-18 11:40:00,10.95,10.96,10.95,10.96,66384.0,8.6665,8.6744,8.6665,8.6744,66384.0
2016-08-18 11:50:00,10.96,10.96,10.95,10.95,15624.0,8.6744,8.6744,8.6665,8.6665,15624.0
2016-08-18 12:00:00,10.95,10.95,10.93,10.94,74504.0,8.6665,8.6665,8.6507,8.6586,74504.0
2016-08-18 12:10:00,10.94,10.95,10.94,10.94,22736.0,8.6586,8.6665,8.6586,8.6586,22736.0
2016-08-18 12:20:00,10.95,10.95,10.94,10.95,64576.0,8.6665,8.6665,8.6586,8.6665,64576.0
2016-08-18 12:30:00,10.94,10.95,10.93,10.93,60884.0,8.6586,8.6665,8.6507,8.6507,60884.0
2016-08-18 12:40:00,10.93,10.95,10.93,10.95,52056.0,8.6507,8.6665,8.6507,8.6665,52056.0
2016-08-18 12:50:00,10.95,10.96,10.95,10.96,92512.0,8.6665,8.6744,8.6665,8.6744,92512.0
2016-08-18 13:00:00,10.96,10.96,10.95,10.95,52208.0,8.6744,8.6744,8.6665,8.6665,52208.0
2016-08-18 13:10:00,10.95,10.97,10.95,10.96,58612.0,8.6665,8.6823,8.6665,8.6744,58612.0
2016-08-18 13:20:00,10.96,10.97,10.96,10.96,59272.0,8.6744,8.6823,8.6744,8.6744,59272.0
2016-08-18 13:30:00,10.97,10.97,10.96,10.97,48160.0,8.6823,8.6823,8.6744,8.6823,48160.0
2016-08-18 13:40:00,10.97,10.98,10.97,10.97,56524.0,8.6823,8.6902,8.6823,8.6823,56524.0
2016-08-18 13:50:00,10.97,10.98,10.97,10.98,25744.0,8.6823,8.6902,8.6823,8.6902,25744.0
2016-08-18 14:00:00,10.98,10.98,10.97,10.98,27676.0,8.6902,8.6902,8.6823,8.6902,27676.0
2016-08-18 14:10:00,10.97,10.99,10.97,10.98,172856.0,8.6823,8.6981,8.6823,8.6902,172856.0
2016-08-18 14:20:00,10.98,10.98,10.97,10.98,69056.0,8.6902,8.6902,8.6823,8.6902,69056.0
2016-08-18 14:30:00,10.98,10.98,10.97,10.98,70376.0,8.6902,8.6902,8.6823,8.6902,70376.0
2016-08-18 14:40:00,10.98,10.99,10.98,10.99,47320.0,8.6902,8.6981,8.6902,8.6981,47320.0
2016-08-18 14:50:00,10.99,10.99,10.98,10.99,113128.0,8.6981,8.6981,8.6902,8.6981,113128.0
2016-08-18 15:00:00,10.99,10.99,10.98,10.99,71052.0,8.6981,8.6981,8.6902,8.6981,71052.0
2016-08-18 15:10:00,10.99,10.99,10.99,10.99,114228.0,8.6981,8.6981,8.6981,8.6981,114228.0
2016-08-18 15:20:00,10.99,11.0,10.99,10.99,93884.0,8.6981,8.7061,8.6981,8.6981,93884.0
2016-08-18 15:30:00,10.99,10.99,10.98,10.98,109264.0,8.6981,8.6981,8.6902,8.6902,109264.0
2016-08-18 15:40:00,10.98,10.98,10.96,10.96,240328.0,8.6902,8.6902,8.6744,8.6744,240328.0
2016-08-18 15:50:00,10.96,10.98,10.96,10.97,679156.0,8.6744,8.6902,8.6744,8.6823,679156.0
2016-08-19 09:30:00,10.94,10.94,10.86,10.88,440216.0,8.6586,8.6586,8.5953,8.6111,440216.0
2016-08-19 09:40:00,10.88,10.96,10.88,10.9,278172.0,8.6111,8.6744,8.6111,8.6269,278172.0
2016-08-19 09:50:00,10.9,10.94,10.9,10.92,82768.0,8.6269,8.6586,8.6269,8.6427,82768.0
2016-08-19 10:00:00,10.92,10.95,10.92,10.95,58816.0,8.6427,8.6665,8.6427,8.6665,58816.0
2016-08-19 10:10:00,10.95,10.96,10.94,10.96,101120.0,8.6665,8.6744,8.6586,8.6744,101120.0
2016-08-19 10:20:00,10.96,10.99,10.96,10.99,93820.0,8.6744,8.6981,8.6744,8.6981,93820.0
2016-08-19 10:30:00,10.99,10.99,10.98,10.98,67912.0,8.6981,8.6981,8.6902,8.6902,67912.0
2016-08-19 10:40:00,10.99,11.0,10.98,10.98,57304.0,8.6981,8.7061,8.6902,8.6902,57304.0
2016-08-19 10:50:00,10.98,10.99,10.97,10.99,63520.0,8.6902,8.6981,8.6823,8.6981,63520.0
2016-08-19 11:00:00,10.99,10.99,10.98,10.99,63664.0,8.6981,8.6981,8.6902,8.6981,63664.0
2016-08-19 11:10:00,10.99,11.0,10.99,10.99,64272.0,8.6981,8.7061,8.6981,8.6981,64272.0
2016-08-19 11:20:00,10.99,11.0,10.99,10.99,42792.0,8.6981,8.7061,8.6981,8.6981,42792.0
2016-08-19 11:30:00,11.0,11.0,10.98,10.98,41216.0,8.7061,8.7061,8.6902,8.6902,41216.0
2016-08-19 11:40:00,10.98,10.99,10.98,10.99,28240.0,8.6902,8.6981,8.6902,8.6981,28240.0
2016-08-19 11:50:00,10.99,10.99,10.98,10.98,29640.0,8.6981,8.6981,8.6902,8.6902,29640.0
2016-08-19 12:00:00,10.99,11.0,10.98,11.0,60176.0,8.6981,8.7061,8.6902,8.7061,60176.0
2016-08-19 12:10:00,11.0,11.01,10.99,10.99,277520.0,8.7061,8.714,8.6981,8.6981,277520.0
2016-08-19 12:20:00,10.99,11.0,10.99,11.0,55716.0,8.6981,8.7061,8.6981,8.7061,55716.0
2016-08-19 12:30:00,11.0,11.0,10.99,10.99,50708.0,8.7061,8.7061,8.6981,8.6981,50708.0
2016-08-19 12:40:00,10.99,10.99,10.98,10.98,26368.0,8.6981,8.6981,8.6902,8.6902,26368.0
2016-08-19 12:50:00,10.98,10.98,10.96,10.96,45516.0,8.6902,8.6902,8.6744,8.6744,45516.0
2016-08-19 13:00:00,10.96,10.97,10.96,10.97,43344.0,8.6744,8.6823,8.6744,8.6823,43344.0
2016-08-19 13:10:00,10.97,10.97,10.97,10.97,21300.0,8.6823,8.6823,8.6823,8.6823,21300.0
2016-08-19 13:20:00,10.97,10.97,10.97,10.97,24700.0,8.6823,8.6823,8.6823,8.6823,24700.0
2016-08-19 13:30:00,10.97,10.98,10.97,10.98,31496.0,8.6823,8.6902,8.6823,8.6902,31496.0
2016-08-19 13:40:00,10.98,10.99,10.98,10.99,47900.0,8.6902,8.6981,8.6902,8.6981,47900.0
2016-08-19 13:50:00,10.99,11.0,10.99,10.99,53380.0,8.6981,8.7061,8.6981,8.6981,53380.0
2016-08-19 14:00:00,10.99,10.99,10.99,10.99,43344.0,8.6981,8.6981,8.6981,8.6981,43344.0
2016-08-19 14:10:00,10.99,10.99,10.98,10.99,58480.0,8.6981,8.6981,8.6902,8.6981,58480.0
2016-08-19 14:20:00,10.99,10.99,10.98,10.99,87024.0,8.6981,8.6981,8.6902,8.6981,87024.0
2016-08-19 14:30:00,10.99,11.0,10.99,10.99,63848.0,8.6981,8.7061,8.6981,8.6981,63848.0
2016-08-19 14:40:00,10.99,11.0,10.99,11.0,81652.0,8.6981,8.7061,8.6981,8.7061,81652.0
2016-08-19 14:50:00,11.0,11.01,11.0,11.0,34092.0,8.7061,8.714,8.7061,8.7061,34092.0
2016-08-19 15:00:00,11.0,11.01,11.0,11.01,58628.0,8.7061,8.714,8.7061,8.714,58628.0
2016-08-19 15:10:00,11.01,11.01,11.0,11.01,63404.0,8.714,8.714,8.7061,8.714,63404.0
2016-08-19 15:20:00,11.01,11.01,11.0,11.0,79172.0,8.714,8.714,8.7061,8.7061,79172.0
2016-08-19 15:30:00,11.0,11.0,10.99,10.99,97868.0,8.7061,8.7061,8.6981,8.6981,97868.0
2016-08-19 15:40:00,10.99,11.0,10.99,10.99,108384.0,8.6981,8.7061,8.6981,8.6981,108384.0
2016-08-19 15:50:00,10.99,11.0,10.99,11.0,352212.0,8.6981,8.7061,8.6981,8.7061,352212.0
2016-08-22 09:30:00,10.93,10.97,10.9,10.96,151328.0,8.6507,8.6823,8.6269,8.6744,151328.0
2016-08-22 09:40:00,10.96,10.97,10.94,10.96,135164.0,8.6744,8.6823,8.6586,8.6744,135164.0
2016-08-22 09:50:00,10.96,10.98,10.96,10.98,172944.0,8.6744,8.6902,8.6744,8.6902,172944.0
2016-08-22 10:00:00,10.98,10.98,10.97,10.98,106532.0,8.6902,8.6902,8.6823,8.6902,106532.0
2016-08-22 10:10:00,10.98,11.0,10.98,10.99,185728.0,8.6902,8.7061,8.6902,8.6981,185728.0
2016-08-22 10:20:00,10.99,11.0,10.98,10.99,79924.0,8.6981,8.7061,8.6902,8.6981,79924.0
2016-08-22 10:30:00,10.99,11.01,10.99,11.01,136800.0,8.6981,8.714,8.6981,8.714,136800.0
2016-08-22 10:40:00,11.01,11.02,11.0,11.02,89872.0,8.714,8.7219,8.7061,8.7219,89872.0
2016-08-22 10:50:00,11.02,11.02,11.0,11.0,60824.0,8.7219,8.7219,8.7061,8.7061,60824.0
2016-08-22 11:00:00,11.0,11.01,11.0,11.01,66572.0,8.7061,8.714,8.7061,8.714,66572.0
2016-08-22 11:10:00,11.01,11.02,11.0,11.01,108744.0,8.714,8.7219,8.7061,8.714,108744.0
2016-08-22 11:20:00,11.0,11.0,10.98,10.98,106140.0,8.7061,8.7061,8.6902,8.6902,106140.0
2016-08-22 11:30:00,10.98,11.01,10.98,11.01,147948.0,8.6902,8.714,8.6902,8.714,147948.0
2016-08-22 11:40:00,11.01,11.01,11.0,11.0,87156.0,8.714,8.714,8.7061,8.7061,87156.0
2016-08-22 11:50:00,11.0,11.02,11.0,11.01,262612.0,8.7061,8.7219,8.7061,8.714,262612.0
2016-08-22 12:00:00,11.01,11.01,10.99,11.0,63824.0,8.714,8.714,8.6981,8.7061,63824.0
2016-08-22 12:10:00,11.0,11.0,11.0,11.0,77836.0,8.7061,8.7061,8.7061,8.7061,77836.0
2016-08-22 12:20:00,11.0,11.04,11.0,11.03,192524.0,8.7061,8.7377,8.7061,8.7298,192524.0
2016-08-22 12:30:00,11.03,11.03,11.02,11.02,37132.0,8.7298,8.7298,8.7219,8.7219,37132.0
2016-08-22 12:40:00,11.02,11.02,11.01,11.02,32220.0,8.7219,8.7219,8.714,8.7219,32220.0
2016-08-22 12:50:00,11.02,11.02,11.0,11.01,52708.0,8.7219,8.7219,8.7061,8.714,52708.0
2016-08-22 13:00:00,11.01,11.01,11.0,11.01,35376.0,8.714,8.714,8.7061,8.714,35376.0
2016-08-22 13:10:00,11.01,11.01,11.0,11.01,69460.0,8.714,8.714,8.7061,8.714,69460.0
2016-08-22 13:20:00,11.01,11.01,10.98,11.0,89548.0,8.714,8.714,8.6902,8.7061,89548.0
2016-08-22 13:30:00,10.99,11.0,10.99,10.99,61512.0,8.6981,8.7061,8.6981,8.6981,61512.0
2016-08-22 13:40:00,10.99,11.03,10.99,11.03,108412.0,8.6981,8.7298,8.6981,8.7298,108412.0
2016-08-22 13:50:00,11.03,11.04,11.02,11.04,106628.0,8.7298,8.7377,8.7219,8.7377,106628.0
2016-08-22 14:00:00,11.04,11.04,11.02,11.03,124404.0,8.7377,8.7377,8.7219,8.7298,124404.0
2016-08-22 14:10:00,11.03,11.04,11.03,11.03,46368.0,8.7298,8.7377,8.7298,8.7298,46368.0
2016-08-22 14:20:00,11.03,11.04,11.02,11.02,125472.0,8.7298,8.7377,8.7219,8.7219,125472.0
2016-08-22 14:30:00,11.02,11.03,11.02,11.03,77188.0,8.7219,8.7298,8.7219,8.7298,77188.0
2016-08-22 14:40:00,11.03,11.04,11.03,11.04,81596.0,8.7298,8.7377,8.7298,8.7377,81596.0
2016-08-22 14:50:00,11.04,11.04,11.03,11.03,78040.0,8.7377,8.7377,8.7298,8.7298,78040.0
2016-08-22 15:00:00,11.03,11.04,11.03,11.04,65840.0,8.7298,8.7377,8.7298,8.7377,65840.0
2016-08-22 15:10:00,11.04,11.04,11.03,11.04,105608.0,8.7377,8.7377,8.7298,8.7377,105608.0
2016-08-22 15:20:00,11.04,11.05,11.04,11.04,75152.0,8.7377,8.7456,8.7377,8.7377,75152.0
2016-08-22 15:30:00,11.04,11.05,11.04,11.05,93108.0,8.7377,8.7456,8.7377,8.7456,93108.0
2016-08-22 15:40:00,11.05,11.05,11.04,11.04,172816.0,8.7456,8.7456,8.7377,8.7377,172816.0
2016-08-22 15:50:00,11.04,11.05,11.04,11.04,550652.0,8.7377,8.7456,8.7377,8.7377,550652.0
2016-08-23 09:30:00,11.14,11.14,11.04,11.08,228404.0,8.8169,8.8169,8.7377,8.7694,228404.0
2016-08-23 09:40:00,11.07,11.07,11.03,11.03,117336.0,8.7615,8.7615,8.7298,8.7298,117336.0
2016-08-23 09:50:00,11.03,11.07,11.03,11.04,190072.0,8.7298,8.7615,8.7298,8.7377,190072.0
2016-08-23 10:00:00,11.05,11.06,11.04,11.05,77712.0,8.7456,8.7535,8.7377,8.7456,77712.0
2016-08-23 10:10:00,11.04,11.06,11.04,11.04,62400.0,8.7377,8.7535,8.7377,8.7377,62400.0
2016-08-23 10:20:00,11.04,11.06,11.04,11.05,132768.0,8.7377,8.7535,8.7377,8.7456,132768.0
2016-08-23 10:30:00,11.05,11.06,11.05,11.06,42660.0,8.7456,8.7535,8.7456,8.7535,42660.0
2016-08-23 10:40:00,11.06,11.08,11.05,11.07,55204.0,8.7535,8.7694,8.7456,8.7615,55204.0
2016-08-23 10:50:00,11.06,11.06,11.05,11.05,40012.0,8.7535,8.7535,8.7456,8.7456,40012.0
2016-08-23 11:00:00,11.05,11.05,11.01,11.02,107504.0,8.7456,8.7456,8.714,8.7219,107504.0
2016-08-23 11:10:00,11.02,11.03,11.02,11.02,36532.0,8.7219,8.7298,8.7219,8.7219,36532.0
2016-08-23 11:20:00,11.02,11.02,11.0,11.0,397244.0,8.7219,8.7219,8.7061,8.7061,397244.0
2016-08-23 11:30:00,11.0,11.02,11.0,11.02,52716.0,8.7061,8.7219,8.7061,8.7219,52716.0
2016-08-23 11:40:00,11.02,11.02,11.01,11.02,37524.0,8.7219,8.7219,8.714,8.7219,37524.0
2016-08-23 11:50:00,11.02,11.02,11.0,11.0,48472.0,8.7219,8.7219,8.7061,8.7061,48472.0
2016-08-23 12:00:00,11.0,11.01,11.0,11.01,88968.0,8.7061,8.714,8.7061,8.714,88968.0
2016-08-23 12:10:00,11.01,11.03,11.01,11.02,56308.0,8.714,8.7298,8.714,8.7219,56308.0
2016-08-23 12:20:00,11.02,11.03,11.02,11.03,23708.0,8.7219,8.7298,8.7219,8.7298,23708.0
2016-08-23 12:30:00,11.03,11.03,11.01,11.02,71752.0,8.7298,8.7298,8.714,8.7219,71752.0
2016-08-23 12:40:00,11.02,11.03,11.02,11.02,24596.0,8.7219,8.7298,8.7219,8.7219,24596.0
2016-08-23 12:50:00,11.02,11.03,11.0,11.01,94620.0,8.7219,8.7298,8.7061,8.714,94620.0
2016-08-23 13:00:00,11.01,11.02,11.01,11.02,32212.0,8.714,8.7219,8.714,8.7219,32212.0
2016-08-23 13:10:00,11.02,11.02,11.02,11.02,18068.0,8.7219,8.7219,8.7219,8.7219,18068.0
2016-08-23 13:20:00,11.02,11.03,11.01,11.01,60752.0,8.7219,8.7298,8.714,8.714,60752.0
2016-08-23 13:30:00,11.02,11.02,11.01,11.01,76500.0,8.7219,8.7219,8.714,8.714,76500.0
2016-08-23 13:40:00,11.01,11.02,11.01,11.02,21800.0,8.714,8.7219,8.714,8.7219,21800.0
2016-08-23 13:50:00,11.01,11.02,11.0,11.0,139428.0,8.714,8.7219,8.7061,8.7061,139428.0
2016-08-23 14:00:00,11.0,11.0,10.99,11.0,71136.0,8.7061,8.7061,8.6981,8.7061,71136.0
2016-08-23 14:10:00,11.0,11.01,11.0,11.0,34648.0,8.7061,8.714,8.7061,8.7061,34648.0
2016-08-23 14:20:00,11.0,11.02,11.0,11.02,89732.0,8.7061,8.7219,8.7061,8.7219,89732.0
2016-08-23 14:30:00,11.01,11.02,11.01,11.01,24788.0,8.714,8.7219,8.714,8.714,24788.0
2016-08-23 14:40:00,11.01,11.02,11.0,11.0,85816.0,8.714,8.7219,8.7061,8.7061,85816.0
2016-08-23 14:50:00,11.0,11.01,11.0,11.01,41628.0,8.7061,8.714,8.7061,8.714,41628.0
2016-08-23 15:00:00,11.01,11.01,11.0,11.0,109024.0,8.714,8.714,8.7061,8.7061,109024.0
2016-08-23 15:10:00,11.0,11.01,11.0,11.01,65224.0,8.7061,8.714,8.7061,8.714,65224.0
2016-08-23 15:20:00,11.01,11.01,10.99,11.0,207980.0,8.714,8.714,8.6981,8.7061,207980.0
2016-08-23 15:30:00,11.0,11.01,10.99,11.0,110780.0,8.7061,8.714,8.6981,8.7061,110780.0
2016-08-23 15:40:00,11.0,11.01,11.0,11.01,150332.0,8.7061,8.714,8.7061,8.714,150332.0
2016-08-23 15:50:00,11.01,11.02,11.0,11.01,309372.0,8.714,8.7219,8.7061,8.714,309372.0
2016-08-24 09:30:00,10.96,11.0,10.95,10.97,147936.0,8.6744,8.7061,8.6665,8.6823,147936.0
2016-08-24 09:40:00,10.97,10.97,10.94,10.95,80336.0,8.6823,8.6823,8.6586,8.6665,80336.0
2016-08-24 09:50:00,10.95,10.97,10.94,10.97,83440.0,8.6665,8.6823,8.6586,8.6823,83440.0
2016-08-24 10:00:00,10.97,10.97,10.95,10.97,67120.0,8.6823,8.6823,8.6665,8.6823,67120.0
2016-08-24 10:10:00,10.97,10.99,10.96,10.99,76608.0,8.6823,8.6981,8.6744,8.6981,76608.0
2016-08-24 10:20:00,10.99,11.0,10.99,11.0,64988.0,8.6981,8.7061,8.6981,8.7061,64988.0
2016-08-24 10:30:00,11.0,11.01,10.99,11.0,84960.0,8.7061,8.714,8.6981,8.7061,84960.0
2016-08-24 10:40:00,11.0,11.01,10.99,10.99,53776.0,8.7061,8.714,8.6981,8.6981,53776.0
2016-08-24 10:50:00,10.99,11.0,10.98,11.0,47368.0,8.6981,8.7061,8.6902,8.7061,47368.0
2016-08-24 11:00:00,11.0,11.02,11.0,11.01,109364.0,8.7061,8.7219,8.7061,8.714,109364.0
2016-08-24 11:10:00,11.01,11.01,10.99,11.0,126928.0,8.714,8.714,8.6981,8.7061,126928.0
2016-08-24 11:20:00,11.0,11.01,10.99,11.0,60452.0,8.7061,8.714,8.6981,8.7061,60452.0
2016-08-24 11:30:00,11.0,11.01,10.99,11.0,50548.0,8.7061,8.714,8.6981,8.7061,50548.0
2016-08-24 11:40:00,11.0,11.0,10.98,10.98,66888.0,8.7061,8.7061,8.6902,8.6902,66888.0
2016-08-24 11:50:00,10.98,10.98,10.97,10.97,107536.0,8.6902,8.6902,8.6823,8.6823,107536.0
2016-08-24 12:00:00,10.97,11.0,10.97,11.0,74420.0,8.6823,8.7061,8.6823,8.7061,74420.0
2016-08-24 12:10:00,11.0,11.01,11.0,11.01,42424.0,8.7061,8.714,8.7061,8.714,42424.0
2016-08-24 12:20:00,11.01,11.01,11.0,11.0,82796.0,8.714,8.714,8.7061,8.7061,82796.0
2016-08-24 12:30:00,10.99,11.0,10.99,10.99,43956.0,8.6981,8.7061,8.6981,8.6981,43956.0
2016-08-24 12:40:00,11.0,11.01,11.0,11.01,52052.0,8.7061,8.714,8.7061,8.714,52052.0
2016-08-24 12:50:00,11.01,11.02,11.01,11.02,47664.0,8.714,8.7219,8.714,8.7219,47664.0
2016-08-24 13:00:00,11.01,11.01,11.0,11.01,33372.0,8.714,8.714,8.7061,8.714,33372.0
2016-08-24 13:10:00,11.01,11.01,11.0,11.0,31768.0,8.714,8.714,8.7061,8.7061,31768.0
2016-08-24 13:20:00,11.0,11.01,10.99,10.99,50212.0,8.7061,8.714,8.6981,8.6981,50212.0
2016-08-24 13:30:00,10.99,11.0,10.99,10.99,28996.0,8.6981,8.7061,8.6981,8.6981,28996.0
2016-08-24 13:40:00,10.99,10.99,10.98,10.99,38416.0,8.6981,8.6981,8.6902,8.6981,38416.0
2016-08-24 13:50:00,10.99,10.99,10.98,10.98,43160.0,8.6981,8.6981,8.6902,8.6902,43160.0
2016-08-24 14:00:00,10.98,10.98,10.97,10.97,62872.0,8.6902,8.6902,8.6823,8.6823,62872.0
2016-08-24 14:10:00,10.97,10.97,10.96,10.97,63756.0,8.6823,8.6823,8.6744,8.6823,63756.0
2016-08-24 14:20:00,10.97,10.97,10.96,10.96,46112.0,8.6823,8.6823,8.6744,8.6744,46112.0
2016-08-24 14:30:00,10.96,10.97,10.96,10.96,42628.0,8.6744,8.6823,8.6744,8.6744,42628.0
2016-08-24 14:40:00,10.97,10.97,10.96,10.97,33432.0,8.6823,8.6823,8.6744,8.6823,33432.0
2016-08-24 14:50:00,10.97,10.97,10.96,10.97,29904.0,8.6823,8.6823,8.6744,8.6823,29904.0
2016-08-24 15:00:00,10.97,10.97,10.94,10.95,70852.0,8.6823,8.6823,8.6586,8.6665,70852.0
2016-08-24 15:10:00,10.95,10.95,10.94,10.94,71956.0,8.6665,8.6665,8.6586,8.6586,71956.0
2016-08-24 15:20:00,10.94,10.94,10.93,10.93,143132.0,8.6586,8.6586,8.6507,8.6507,143132.0
2016-08-24 15:30:00,10.93,10.93,10.91,10.91,246332.0,8.6507,8.6507,8.6348,8.6348,246332.0
2016-08-24 15:40:00,10.91,10.92,10.91,10.92,276800.0,8.6348,8.6427,8.6348,8.6427,276800.0
2016-08-24 15:50:00,10.92,10.93,10.91,10.93,605548.0,8.6427,8.6507,8.6348,8.6507,605548.0
2016-08-25 09:30:00,10.92,10.93,10.88,10.89,120904.0,8.6427,8.6507,8.6111,8.619,120904.0
2016-08-25 09:40:00,10.9,10.9,10.87,10.88,76980.0,8.6269,8.6269,8.6032,8.6111,76980.0
2016-08-25 09:50:00,10.88,10.9,10.87,10.9,132568.0,8.6111,8.6269,8.6032,8.6269,132568.0
2016-08-25 10:00:00,10.9,10.93,10.89,10.92,154276.0,8.6269,8.6507,8.619,8.6427,154276.0
2016-08-25 10:10:00,10.92,10.93,10.91,10.92,125736.0,8.6427,8.6507,8.6348,8.6427,125736.0
2016-08-25 10:20:00,10.92,10.93,10.92,10.93,68712.0,8.6427,8.6507,8.6427,8.6507,68712.0
2016-08-25 10:30:00,10.93,10.93,10.91,10.92,95272.0,8.6507,8.6507,8.6348,8.6427,95272.0
2016-08-25 10:40:00,10.91,10.93,10.91,10.92,90760.0,8.6348,8.6507,8.6348,8.6427,90760.0
2016-08-25 10:50:00,10.92,10.93,10.91,10.93,98996.0,8.6427,8.6507,8.6348,8.6507,98996.0
2016-08-25 11:00:00,10.93,10.93,10.92,10.93,149124.0,8.6507,8.6507,8.6427,8.6507,149124.0
2016-08-25 11:10:00,10.93,10.94,10.92,10.94,121924.0,8.6507,8.6586,8.6427,8.6586,121924.0
2016-08-25 11:20:00,10.94,10.94,10.93,10.93,103676.0,8.6586,8.6586,8.6507,8.6507,103676.0
2016-08-25 11:30:00,10.93,10.94,10.93,10.94,71728.0,8.6507,8.6586,8.6507,8.6586,71728.0
2016-08-25 11:40:00,10.94,10.94,10.93,10.94,99092.0,8.6586,8.6586,8.6507,8.6586,99092.0
2016-08-25 11:50:00,10.94,10.94,10.92,10.92,42800.0,8.6586,8.6586,8.6427,8.6427,42800.0
2016-08-25 12:00:00,10.92,10.92,10.9,10.9,38556.0,8.6427,8.6427,8.6269,8.6269,38556.0
2016-08-25 12:10:00,10.9,10.9,10.9,10.9,52416.0,8.6269,8.6269,8.6269,8.6269,52416.0
2016-08-25 12:20:00,10.9,10.91,10.9,10.9,50172.0,8.6269,8.6348,8.6269,8.6269,50172.0
2016-08-25 12:30:00,10.9,10.91,10.9,10.91,47592.0,8.6269,8.6348,8.6269,8.6348,47592.0
2016-08-25 12:40:00,10.91,10.91,10.9,10.9,31744.0,8.6348,8.6348,8.6269,8.6269,31744.0
2016-08-25 12:50:00,10.9,10.9,10.89,10.9,46176.0,8.6269,8.6269,8.619,8.6269,46176.0
2016-08-25 13:00:00,10.9,10.91,10.9,10.9,43856.0,8.6269,8.6348,8.6269,8.6269,43856.0
2016-08-25 13:10:00,10.9,10.91,10.9,10.9,31896.0,8.6269,8.6348,8.6269,8.6269,31896.0
2016-08-25 13:20:00,10.9,10.91,10.9,10.91,44016.0,8.6269,8.6348,8.6269,8.6348,44016.0
2016-08-25 13:30:00,10.91,10.91,10.88,10.89,63988.0,8.6348,8.6348,8.6111,8.619,63988.0
2016-08-25 13:40:00,10.88,10.89,10.88,10.88,38336.0,8.6111,8.619,8.6111,8.6111,38336.0
2016-08-25 13:50:00,10.89,10.89,10.88,10.88,36572.0,8.619,8.619,8.6111,8.6111,36572.0
2016-08-25 14:00:00,10.88,10.9,10.88,10.88,59420.0,8.6111,8.6269,8.6111,8.6111,59420.0
2016-08-25 14:10:00,10.88,10.89,10.87,10.89,60208.0,8.6111,8.619,8.6032,8.619,60208.0
2016-08-25 14:20:00,10.89,10.9,10.88,10.89,64052.0,8.619,8.6269,8.6111,8.619,64052.0
2016-08-25 14:30:00,10.89,10.9,10.88,10.89,81424.0,8.619,8.6269,8.6111,8.619,81424.0
2016-08-25 14:40:00,10.89,10.9,10.88,10.89,69828.0,8.619,8.6269,8.6111,8.619,69828.0
2016-08-25 14:50:00,10.89,10.9,10.89,10.9,56360.0,8.619,8.6269,8.619,8.6269,56360.0
2016-08-25 15:00:00,10.9,10.9,10.89,10.9,70816.0,8.6269,8.6269,8.619,8.6269,70816.0
2016-08-25 15:10:00,10.9,10.92,10.9,10.92,135316.0,8.6269,8.6427,8.6269,8.6427,135316.0
2016-08-25 15:20:00,10.92,10.93,10.91,10.93,78292.0,8.6427,8.6507,8.6348,8.6507,78292.0
2016-08-25 15:30:00,10.92,10.93,10.92,10.93,157048.0,8.6427,8.6507,8.6427,8.6507,157048.0
2016-08-25 15:40:00,10.93,10.93,10.92,10.92,240736.0,8.6507,8.6507,8.6427,8.6427,240736.0
2016-08-25 15:50:00,10.93,10.93,10.92,10.93,418628.0,8.6507,8.6507,8.6427,8.6507,418628.0
2016-08-26 09:30:00,10.96,10.99,10.93,10.98,138512.0,8.6744,8.6981,8.6507,8.6902,138512.0
2016-08-26 09:40:00,10.98,11.01,10.96,10.99,86456.0,8.6902,8.714,8.6744,8.6981,86456.0
2016-08-26 09:50:00,10.98,10.99,10.96,10.98,201944.0,8.6902,8.6981,8.6744,8.6902,201944.0
2016-08-26 10:00:00,10.97,11.01,10.94,10.98,368720.0,8.6823,8.714,8.6586,8.6902,368720.0
2016-08-26 10:10:00,10.98,11.04,10.97,11.04,275496.0,8.6902,8.7377,8.6823,8.7377,275496.0
2016-08-26 10:20:00,11.04,11.06,11.04,11.05,82512.0,8.7377,8.7535,8.7377,8.7456,82512.0
2016-08-26 10:30:00,11.06,11.06,11.02,11.04,84968.0,8.7535,8.7535,8.7219,8.7377,84968.0
2016-08-26 10:40:00,11.04,11.04,11.01,11.01,80940.0,8.7377,8.7377,8.714,8.714,80940.0
2016-08-26 10:50:00,11.01,11.02,11.0,11.0,72200.0,8.714,8.7219,8.7061,8.7061,72200.0
2016-08-26 11:00:00,11.0,11.01,10.99,10.99,52720.0,8.7061,8.714,8.6981,8.6981,52720.0
2016-08-26 11:10:00,10.99,11.01,10.99,11.0,56932.0,8.6981,8.714,8.6981,8.7061,56932.0
2016-08-26 11:20:00,11.0,11.02,11.0,11.01,40884.0,8.7061,8.7219,8.7061,8.714,40884.0
2016-08-26 11:30:00,11.01,11.03,11.01,11.03,139716.0,8.714,8.7298,8.714,8.7298,139716.0
2016-08-26 11:40:00,11.03,11.03,11.0,11.01,228956.0,8.7298,8.7298,8.7061,8.714,228956.0
2016-08-26 11:50:00,11.01,11.01,10.97,10.99,248620.0,8.714,8.714,8.6823,8.6981,248620.0
2016-08-26 12:00:00,10.99,10.99,10.94,10.94,270592.0,8.6981,8.6981,8.6586,8.6586,270592.0
2016-08-26 12:10:00,10.94,10.94,10.92,10.93,95232.0,8.6586,8.6586,8.6427,8.6507,95232.0
2016-08-26 12:20:00,10.93,10.93,10.92,10.92,83588.0,8.6507,8.6507,8.6427,8.6427,83588.0
2016-08-26 12:30:00,10.92,10.93,10.9,10.92,79044.0,8.6427,8.6507,8.6269,8.6427,79044.0
2016-08-26 12:40:00,10.92,10.93,10.91,10.93,46468.0,8.6427,8.6507,8.6348,8.6507,46468.0
2016-08-26 12:50:00,10.93,10.93,10.92,10.92,38088.0,8.6507,8.6507,8.6427,8.6427,38088.0
2016-08-26 13:00:00,10.92,10.93,10.91,10.92,68436.0,8.6427,8.6507,8.6348,8.6427,68436.0
2016-08-26 13:10:00,10.92,10.93,10.91,10.91,41280.0,8.6427,8.6507,8.6348,8.6348,41280.0
2016-08-26 13:20:00,10.91,10.93,10.9,10.92,34068.0,8.6348,8.6507,8.6269,8.6427,34068.0
2016-08-26 13:30:00,10.93,10.93,10.9,10.91,66380.0,8.6507,8.6507,8.6269,8.6348,66380.0
2016-08-26 13:40:00,10.91,10.92,10.91,10.92,49064.0,8.6348,8.6427,8.6348,8.6427,49064.0
2016-08-26 13:50:00,10.91,10.92,10.9,10.91,56036.0,8.6348,8.6427,8.6269,8.6348,56036.0
2016-08-26 14:00:00,10.91,10.91,10.9,10.91,52384.0,8.6348,8.6348,8.6269,8.6348,52384.0
2016-08-26 14:10:00,10.91,10.92,10.89,10.89,78224.0,8.6348,8.6427,8.619,8.619,78224.0
2016-08-26 14:20:00,10.89,10.89,10.87,10.89,90160.0,8.619,8.619,8.6032,8.619,90160.0
2016-08-26 14:30:00,10.89,10.89,10.88,10.89,39068.0,8.619,8.619,8.6111,8.619,39068.0
2016-08-26 14:40:00,10.89,10.9,10.89,10.89,56096.0,8.619,8.6269,8.619,8.619,56096.0
2016-08-26 14:50:00,10.89,10.9,10.88,10.9,97268.0,8.619,8.6269,8.6111,8.6269,97268.0
2016-08-26 15:00:00,10.9,10.9,10.88,10.89,72628.0,8.6269,8.6269,8.6111,8.619,72628.0
2016-08-26 15:10:00,10.89,10.9,10.89,10.9,71244.0,8.619,8.6269,8.619,8.6269,71244.0
2016-08-26 15:20:00,10.9,10.93,10.9,10.92,87416.0,8.6269,8.6507,8.6269,8.6427,87416.0
2016-08-26 15:30:00,10.92,10.94,10.92,10.94,131028.0,8.6427,8.6586,8.6427,8.6586,131028.0
2016-08-26 15:40:00,10.94,10.95,10.93,10.94,203136.0,8.6586,8.6665,8.6507,8.6586,203136.0
2016-08-26 15:50:00,10.94,10.95,10.93,10.94,370220.0,8.6586,8.6665,8.6507,8.6586,370220.0
2016-08-29 09:30:00,10.93,10.94,10.88,10.93,160456.0,8.6507,8.6586,8.6111,8.6507,160456.0
2016-08-29 09:40:00,10.94,10.98,10.94,10.97,103192.0,8.6586,8.6902,8.6586,8.6823,103192.0
2016-08-29 09:50:00,10.97,10.97,10.94,10.95,114496.0,8.6823,8.6823,8.6586,8.6665,114496.0
2016-08-29 10:00:00,10.95,10.97,10.95,10.97,91400.0,8.6665,8.6823,8.6665,8.6823,91400.0
2016-08-29 10:10:00,10.96,10.97,10.95,10.95,50816.0,8.6744,8.6823,8.6665,8.6665,50816.0
2016-08-29 10:20:00,10.95,10.95,10.94,10.95,44564.0,8.6665,8.6665,8.6586,8.6665,44564.0
2016-08-29 10:30:00,10.95,10.96,10.95,10.96,63708.0,8.6665,8.6744,8.6665,8.6744,63708.0
2016-08-29 10:40:00,10.96,10.97,10.96,10.97,32588.0,8.6744,8.6823,8.6744,8.6823,32588.0
2016-08-29 10:50:00,10.97,10.98,10.97,10.97,33808.0,8.6823,8.6902,8.6823,8.6823,33808.0
2016-08-29 11:00:00,10.97,10.97,10.97,10.97,47660.0,8.6823,8.6823,8.6823,8.6823,47660.0
2016-08-29 11:10:00,10.97,10.99,10.97,10.97,40400.0,8.6823,8.6981,8.6823,8.6823,40400.0
2016-08-29 11:20:00,10.97,10.98,10.97,10.97,38200.0,8.6823,8.6902,8.6823,8.6823,38200.0
2016-08-29 11:30:00,10.97,10.97,10.96,10.96,46300.0,8.6823,8.6823,8.6744,8.6744,46300.0
2016-08-29 11:40:00,10.96,10.99,10.96,10.99,48812.0,8.6744,8.6981,8.6744,8.6981,48812.0
2016-08-29 11:50:00,10.99,10.99,10.97,10.97,79104.0,8.6981,8.6981,8.6823,8.6823,79104.0
2016-08-29 12:00:00,10.97,10.98,10.97,10.97,52400.0,8.6823,8.6902,8.6823,8.6823,52400.0
2016-08-29 12:10:00,10.97,10.98,10.97,10.97,38368.0,8.6823,8.6902,8.6823,8.6823,38368.0
2016-08-29 12:20:00,10.97,10.97,10.96,10.97,28672.0,8.6823,8.6823,8.6744,8.6823,28672.0
2016-08-29 12:30:00,10.97,10.97,10.96,10.97,26544.0,8.6823,8.6823,8.6744,8.6823,26544.0
2016-08-29 12:40:00,10.97,10.98,10.97,10.98,20456.0,8.6823,8.6902,8.6823,8.6902,20456.0
2016-08-29 12:50:00,10.98,10.99,10.98,10.98,19688.0,8.6902,8.6981,8.6902,8.6902,19688.0
2016-08-29 13:00:00,10.98,10.98,10.97,10.98,33844.0,8.6902,8.6902,8.6823,8.6902,33844.0
2016-08-29 13:10:00,10.98,10.99,10.98,10.98,22780.0,8.6902,8.6981,8.6902,8.6902,22780.0
2016-08-29 13:20:00,10.98,10.99,10.98,10.99,42440.0,8.6902,8.6981,8.6902,8.6981,42440.0
2016-08-29 13:30:00,10.99,10.99,10.99,10.99,185036.0,8.6981,8.6981,8.6981,8.6981,185036.0
2016-08-29 13:40:00,10.99,11.0,10.99,11.0,74988.0,8.6981,8.7061,8.6981,8.7061,74988.0
2016-08-29 13:50:00,11.0,11.01,11.0,11.0,38652.0,8.7061,8.714,8.7061,8.7061,38652.0
2016-08-29 14:00:00,11.01,11.01,11.0,11.0,47116.0,8.714,8.714,8.7061,8.7061,47116.0
2016-08-29 14:10:00,11.0,11.01,11.0,11.01,46456.0,8.7061,8.714,8.7061,8.714,46456.0
2016-08-29 14:20:00,11.01,11.01,11.0,11.0,44052.0,8.714,8.714,8.7061,8.7061,44052.0
2016-08-29 14:30:00,11.01,11.01,10.99,10.99,64488.0,8.714,8.714,8.6981,8.6981,64488.0
2016-08-29 14:40:00,10.99,10.99,10.99,10.99,50716.0,8.6981,8.6981,8.6981,8.6981,50716.0
2016-08-29 14:50:00,10.99,11.01,10.99,11.01,126384.0,8.6981,8.714,8.6981,8.714,126384.0
2016-08-29 15:00:00,11.01,11.01,11.0,11.0,61208.0,8.714,8.714,8.7061,8.7061,61208.0
2016-08-29 15:10:00,11.0,11.01,11.0,11.0,63836.0,8.7061,8.714,8.7061,8.7061,63836.0
2016-08-29 15:20:00,11.0,11.01,10.99,10.99,61504.0,8.7061,8.714,8.6981,8.6981,61504.0
2016-08-29 15:30:00,10.99,11.0,10.98,10.99,84732.0,8.6981,8.7061,8.6902,8.6981,84732.0
2016-08-29 15:40:00,10.99,10.99,10.99,10.99,120940.0,8.6981,8.6981,8.6981,8.6981,120940.0
2016-08-29 15:50:00,10.99,11.0,10.99,11.0,445832.0,8.6981,8.7061,8.6981,8.7061,445832.0
2016-08-30 09:30:00,11.01,11.05,10.9,10.99,79656.0,8.714,8.7456,8.6269,8.6981,79656.0
2016-08-30 09:40:00,10.99,11.01,10.97,10.97,72156.0,8.6981,8.714,8.6823,8.6823,72156.0
2016-08-30 09:50:00,10.98,10.99,10.97,10.98,60968.0,8.6902,8.6981,8.6823,8.6902,60968.0
2016-08-30 10:00:00,10.98,10.99,10.97,10.98,77648.0,8.6902,8.6981,8.6823,8.6902,77648.0
2016-08-30 10:10:00,10.98,10.99,10.96,10.96,90260.0,8.6902,8.6981,8.6744,8.6744,90260.0
2016-08-30 10:20:00,10.96,10.98,10.96,10.97,82300.0,8.6744,8.6902,8.6744,8.6823,82300.0
2016-08-30 10:30:00,10.97,10.97,10.95,10.96,119364.0,8.6823,8.6823,8.6665,8.6744,119364.0
2016-08-30 10:40:00,10.96,10.97,10.94,10.95,86772.0,8.6744,8.6823,8.6586,8.6665,86772.0
2016-08-30 10:50:00,10.95,10.95,10.93,10.94,88100.0,8.6665,8.6665,8.6507,8.6586,88100.0
2016-08-30 11:00:00,10.94,10.94,10.93,10.93,85340.0,8.6586,8.6586,8.6507,8.6507,85340.0
2016-08-30 11:10:00,10.93,10.94,10.91,10.92,103416.0,8.6507,8.6586,8.6348,8.6427,103416.0
2016-08-30 11:20:00,10.92,10.93,10.91,10.93,126780.0,8.6427,8.6507,8.6348,8.6507,126780.0
2016-08-30 11:30:00,10.93,10.94,10.93,10.94,74944.0,8.6507,8.6586,8.6507,8.6586,74944.0
2016-08-30 11:40:00,10.94,10.94,10.93,10.93,49392.0,8.6586,8.6586,8.6507,8.6507,49392.0
2016-08-30 11:50:00,10.93,10.94,10.93,10.93,94572.0,8.6507,8.6586,8.6507,8.6507,94572.0
2016-08-30 12:00:00,10.93,10.95,10.93,10.94,66784.0,8.6507,8.6665,8.6507,8.6586,66784.0
2016-08-30 12:10:00,10.94,10.95,10.94,10.95,35276.0,8.6586,8.6665,8.6586,8.6665,35276.0
2016-08-30 12:20:00,10.95,10.96,10.94,10.95,47592.0,8.6665,8.6744,8.6586,8.6665,47592.0
2016-08-30 12:30:00,10.95,10.95,10.94,10.94,44592.0,8.6665,8.6665,8.6586,8.6586,44592.0
2016-08-30 12:40:00,10.94,10.94,10.93,10.94,31772.0,8.6586,8.6586,8.6507,8.6586,31772.0
2016-08-30 12:50:00,10.94,10.94,10.94,10.94,25524.0,8.6586,8.6586,8.6586,8.6586,25524.0
2016-08-30 13:00:00,10.94,10.94,10.93,10.94,38268.0,8.6586,8.6586,8.6507,8.6586,38268.0
2016-08-30 13:10:00,10.94,10.94,10.93,10.94,42660.0,8.6586,8.6586,8.6507,8.6586,42660.0
2016-08-30 13:20:00,10.94,10.94,10.93,10.94,44192.0,8.6586,8.6586,8.6507,8.6586,44192.0
2016-08-30 13:30:00,10.94,10.94,10.94,10.94,44912.0,8.6586,8.6586,8.6586,8.6586,44912.0
2016-08-30 13:40:00,10.94,10.94,10.93,10.93,45988.0,8.6586,8.6586,8.6507,8.6507,45988.0
2016-08-30 13:50:00,10.93,10.94,10.93,10.94,69980.0,8.6507,8.6586,8.6507,8.6586,69980.0
2016-08-30 14:00:00,10.93,10.93,10.91,10.91,71188.0,8.6507,8.6507,8.6348,8.6348,71188.0
2016-08-30 14:10:00,10.91,10.91,10.9,10.9,67460.0,8.6348,8.6348,8.6269,8.6269,67460.0
2016-08-30 14:20:00,10.9,10.91,10.9,10.9,42696.0,8.6269,8.6348,8.6269,8.6269,42696.0
2016-08-30 14:30:00,10.9,10.91,10.9,10.91,63740.0,8.6269,8.6348,8.6269,8.6348,63740.0
2016-08-30 14:40:00,10.91,10.91,10.9,10.9,62788.0,8.6348,8.6348,8.6269,8.6269,62788.0
2016-08-30 14:50:00,10.9,10.91,10.9,10.9,56160.0,8.6269,8.6348,8.6269,8.6269,56160.0
2016-08-30 15:00:00,10.9,10.91,10.9,10.91,118216.0,8.6269,8.6348,8.6269,8.6348,118216.0
2016-08-30 15:10:00,10.91,10.92,10.91,10.92,77232.0,8.6348,8.6427,8.6348,8.6427,77232.0
2016-08-30 15:20:00,10.92,10.93,10.92,10.92,91200.0,8.6427,8.6507,8.6427,8.6427,91200.0
2016-08-30 15:30:00,10.92,10.95,10.91,10.95,127380.0,8.6427,8.6665,8.6348,8.6665,127380.0
2016-08-30 15:40:00,10.94,10.95,10.93,10.93,206272.0,8.6586,8.6665,8.6507,8.6507,206272.0
2016-08-30 15:50:00,10.93,10.94,10.93,10.94,362224.0,8.6507,8.6586,8.6507,8.6586,362224.0
2016-08-31 09:30:00,10.92,10.93,10.86,10.89,130256.0,8.6427,8.6507,8.5953,8.619,130256.0
2016-08-31 09:40:00,10.9,10.93,10.9,10.9,81116.0,8.6269,8.6507,8.6269,8.6269,81116.0
2016-08-31 09:50:00,10.9,10.91,10.89,10.91,79600.0,8.6269,8.6348,8.619,8.6348,79600.0
2016-08-31 10:00:00,10.9,10.92,10.87,10.87,92000.0,8.6269,8.6427,8.6032,8.6032,92000.0
2016-08-31 10:10:00,10.87,10.87,10.84,10.84,191008.0,8.6032,8.6032,8.5794,8.5794,191008.0
2016-08-31 10:20:00,10.84,10.85,10.82,10.83,142788.0,8.5794,8.5873,8.5636,8.5715,142788.0
2016-08-31 10:30:00,10.83,10.85,10.81,10.82,215688.0,8.5715,8.5873,8.5557,8.5636,215688.0
2016-08-31 10:40:00,10.82,10.82,10.79,10.82,265528.0,8.5636,8.5636,8.5399,8.5636,265528.0
2016-08-31 10:50:00,10.82,10.83,10.78,10.8,264380.0,8.5636,8.5715,8.5319,8.5478,264380.0
2016-08-31 11:00:00,10.79,10.79,10.77,10.78,230288.0,8.5399,8.5399,8.524,8.5319,230288.0
2016-08-31 11:10:00,10.78,10.79,10.77,10.77,186876.0,8.5319,8.5399,8.524,8.524,186876.0
2016-08-31 11:20:00,10.77,10.79,10.76,10.79,189484.0,8.524,8.5399,8.5161,8.5399,189484.0
2016-08-31 11:30:00,10.79,10.79,10.78,10.78,130920.0,8.5399,8.5399,8.5319,8.5319,130920.0
2016-08-31 11:40:00,10.78,10.79,10.78,10.78,83820.0,8.5319,8.5399,8.5319,8.5319,83820.0
2016-08-31 11:50:00,10.78,10.79,10.78,10.78,84732.0,8.5319,8.5399,8.5319,8.5319,84732.0
2016-08-31 12:00:00,10.78,10.78,10.76,10.77,75616.0,8.5319,8.5319,8.5161,8.524,75616.0
2016-08-31 12:10:00,10.77,10.78,10.75,10.76,87156.0,8.524,8.5319,8.5082,8.5161,87156.0
2016-08-31 12:20:00,10.76,10.76,10.75,10.76,51180.0,8.5161,8.5161,8.5082,8.5161,51180.0
2016-08-31 12:30:00,10.76,10.77,10.75,10.76,90144.0,8.5161,8.524,8.5082,8.5161,90144.0
2016-08-31 12:40:00,10.76,10.77,10.76,10.77,121856.0,8.5161,8.524,8.5161,8.524,121856.0
2016-08-31 12:50:00,10.77,10.78,10.76,10.76,80764.0,8.524,8.5319,8.5161,8.5161,80764.0
2016-08-31 13:00:00,10.76,10.76,10.74,10.75,85940.0,8.5161,8.5161,8.5003,8.5082,85940.0
2016-08-31 13:10:00,10.75,10.75,10.75,10.75,56444.0,8.5082,8.5082,8.5082,8.5082,56444.0
2016-08-31 13:20:00,10.75,10.76,10.74,10.76,75924.0,8.5082,8.5161,8.5003,8.5161,75924.0
2016-08-31 13:30:00,10.76,10.76,10.75,10.75,67140.0,8.5161,8.5161,8.5082,8.5082,67140.0
2016-08-31 13:40:00,10.75,10.76,10.75,10.76,39080.0,8.5082,8.5161,8.5082,8.5161,39080.0
2016-08-31 13:50:00,10.76,10.77,10.76,10.77,99612.0,8.5161,8.524,8.5161,8.524,99612.0
2016-08-31 14:00:00,10.77,10.78,10.77,10.78,123780.0,8.524,8.5319,8.524,8.5319,123780.0
2016-08-31 14:10:00,10.78,10.78,10.78,10.78,71248.0,8.5319,8.5319,8.5319,8.5319,71248.0
2016-08-31 14:20:00,10.78,10.78,10.77,10.77,55304.0,8.5319,8.5319,8.524,8.524,55304.0
2016-08-31 14:30:00,10.77,10.77,10.76,10.76,59748.0,8.524,8.524,8.5161,8.5161,59748.0
2016-08-31 14:40:00,10.76,10.76,10.75,10.75,78560.0,8.5161,8.5161,8.5082,8.5082,78560.0
2016-08-31 14:50:00,10.75,10.75,10.74,10.74,83452.0,8.5082,8.5082,8.5003,8.5003,83452.0
2016-08-31 15:00:00,10.74,10.75,10.74,10.75,110068.0,8.5003,8.5082,8.5003,8.5082,110068.0
2016-08-31 15:10:00,10.75,10.76,10.74,10.76,142916.0,8.5082,8.5161,8.5003,8.5161,142916.0
2016-08-31 15:20:00,10.76,10.77,10.76,10.76,144176.0,8.5161,8.524,8.5161,8.5161,144176.0
2016-08-31 15:30:00,10.76,10.77,10.75,10.77,186940.0,8.5161,8.524,8.5082,8.524,186940.0
2016-08-31 15:40:00,10.77,10.78,10.76,10.77,202900.0,8.524,8.5319,8.5161,8.524,202900.0
2016-08-31 15:50:00,10.77,10.79,10.77,10.78,1087400.0,8.524,8.5399,8.524,8.5319,1087400.0
2016-09-01 09:30:00,10.81,10.84,10.78,10.83,225340.0,8.5557,8.5794,8.5319,8.5715,225340.0
2016-09-01 09:40:00,10.82,10.83,10.8,10.81,48560.0,8.5636,8.5715,8.5478,8.5557,48560.0
2016-09-01 09:50:00,10.81,10.81,10.77,10.79,84944.0,8.5557,8.5557,8.524,8.5399,84944.0
2016-09-01 10:00:00,10.79,10.8,10.73,10.73,695156.0,8.5399,8.5478,8.4924,8.4924,695156.0
2016-09-01 10:10:00,10.74,10.75,10.71,10.72,271216.0,8.5003,8.5082,8.4765,8.4844,271216.0
2016-09-01 10:20:00,10.72,10.72,10.7,10.7,164064.0,8.4844,8.4844,8.4686,8.4686,164064.0
2016-09-01 10:30:00,10.7,10.71,10.65,10.65,372284.0,8.4686,8.4765,8.429,8.429,372284.0
2016-09-01 10:40:00,10.65,10.65,10.63,10.65,204196.0,8.429,8.429,8.4132,8.429,204196.0
2016-09-01 10:50:00,10.65,10.65,10.63,10.63,108728.0,8.429,8.429,8.4132,8.4132,108728.0
2016-09-01 11:00:00,10.63,10.63,10.61,10.63,147432.0,8.4132,8.4132,8.3974,8.4132,147432.0
2016-09-01 11:10:00,10.62,10.63,10.61,10.62,235724.0,8.4053,8.4132,8.3974,8.4053,235724.0
2016-09-01 11:20:00,10.62,10.67,10.62,10.66,196412.0,8.4053,8.4449,8.4053,8.437,196412.0
2016-09-01 11:30:00,10.66,10.68,10.66,10.66,139288.0,8.437,8.4528,8.437,8.437,139288.0
2016-09-01 11:40:00,10.65,10.66,10.65,10.65,84280.0,8.429,8.437,8.429,8.429,84280.0
2016-09-01 11:50:00,10.65,10.66,10.65,10.66,116228.0,8.429,8.437,8.429,8.437,116228.0
2016-09-01 12:00:00,10.66,10.67,10.65,10.66,151412.0,8.437,8.4449,8.429,8.437,151412.0
2016-09-01 12:10:00,10.66,10.71,10.65,10.71,230052.0,8.437,8.4765,8.429,8.4765,230052.0
2016-09-01 12:20:00,10.71,10.75,10.71,10.74,145868.0,8.4765,8.5082,8.4765,8.5003,145868.0
2016-09-01 12:30:00,10.74,10.76,10.74,10.74,119516.0,8.5003,8.5161,8.5003,8.5003,119516.0
2016-09-01 12:40:00,10.74,10.74,10.72,10.73,149540.0,8.5003,8.5003,8.4844,8.4924,149540.0
2016-09-01 12:50:00,10.73,10.75,10.73,10.73,68208.0,8.4924,8.5082,8.4924,8.4924,68208.0
2016-09-01 13:00:00,10.73,10.74,10.73,10.74,80532.0,8.4924,8.5003,8.4924,8.5003,80532.0
2016-09-01 13:10:00,10.74,10.75,10.73,10.75,79652.0,8.5003,8.5082,8.4924,8.5082,79652.0
2016-09-01 13:20:00,10.75,10.76,10.75,10.75,62052.0,8.5082,8.5161,8.5082,8.5082,62052.0
2016-09-01 13:30:00,10.76,10.76,10.75,10.75,59568.0,8.5161,8.5161,8.5082,8.5082,59568.0
2016-09-01 13:40:00,10.75,10.75,10.72,10.74,271464.0,8.5082,8.5082,8.4844,8.5003,271464.0
2016-09-01 13:50:00,10.74,10.74,10.72,10.72,60244.0,8.5003,8.5003,8.4844,8.4844,60244.0
2016-09-01 14:00:00,10.72,10.72,10.72,10.72,57816.0,8.4844,8.4844,8.4844,8.4844,57816.0
2016-09-01 14:10:00,10.72,10.72,10.72,10.72,89632.0,8.4844,8.4844,8.4844,8.4844,89632.0
2016-09-01 14:20:00,10.72,10.72,10.71,10.71,222472.0,8.4844,8.4844,8.4765,8.4765,222472.0
2016-09-01 14:30:00,10.71,10.72,10.7,10.7,168636.0,8.4765,8.4844,8.4686,8.4686,168636.0
2016-09-01 14:40:00,10.71,10.72,10.7,10.72,165976.0,8.4765,8.4844,8.4686,8.4844,165976.0
2016-09-01 14:50:00,10.72,10.73,10.71,10.71,104748.0,8.4844,8.4924,8.4765,8.4765,104748.0
2016-09-01 15:00:00,10.71,10.72,10.69,10.7,268712.0,8.4765,8.4844,8.4607,8.4686,268712.0
2016-09-01 15:10:00,10.7,10.71,10.7,10.71,121792.0,8.4686,8.4765,8.4686,8.4765,121792.0
2016-09-01 15:20:00,10.71,10.71,10.7,10.71,223492.0,8.4765,8.4765,8.4686,8.4765,223492.0
2016-09-01 15:30:00,10.71,10.71,10.68,10.68,401732.0,8.4765,8.4765,8.4528,8.4528,401732.0
2016-09-01 15:40:00,10.69,10.69,10.68,10.68,536344.0,8.4607,8.4607,8.4528,8.4528,536344.0
2016-09-01 15:50:00,10.69,10.71,10.68,10.7,815020.0,8.4607,8.4765,8.4528,8.4686,815020.0
2016-09-02 09:30:00,10.78,10.88,10.76,10.79,268832.0,8.5319,8.6111,8.5161,8.5399,268832.0
2016-09-02 09:40:00,10.79,10.8,10.77,10.79,183636.0,8.5399,8.5478,8.524,8.5399,183636.0
2016-09-02 09:50:00,10.79,10.79,10.77,10.78,224216.0,8.5399,8.5399,8.524,8.5319,224216.0
2016-09-02 10:00:00,10.78,10.79,10.76,10.76,119640.0,8.5319,8.5399,8.5161,8.5161,119640.0
2016-09-02 10:10:00,10.76,10.76,10.73,10.74,102160.0,8.5161,8.5161,8.4924,8.5003,102160.0
2016-09-02 10:20:00,10.74,10.77,10.74,10.77,74560.0,8.5003,8.524,8.5003,8.524,74560.0
2016-09-02 10:30:00,10.77,10.77,10.76,10.76,63208.0,8.524,8.524,8.5161,8.5161,63208.0
2016-09-02 10:40:00,10.76,10.77,10.74,10.75,66696.0,8.5161,8.524,8.5003,8.5082,66696.0
2016-09-02 10:50:00,10.75,10.76,10.73,10.74,72908.0,8.5082,8.5161,8.4924,8.5003,72908.0
2016-09-02 11:00:00,10.74,10.79,10.73,10.79,238672.0,8.5003,8.5399,8.4924,8.5399,238672.0
2016-09-02 11:10:00,10.79,10.79,10.78,10.78,105340.0,8.5399,8.5399,8.5319,8.5319,105340.0
2016-09-02 11:20:00,10.78,10.8,10.78,10.79,99100.0,8.5319,8.5478,8.5319,8.5399,99100.0
2016-09-02 11:30:00,10.79,10.8,10.79,10.8,92740.0,8.5399,8.5478,8.5399,8.5478,92740.0
2016-09-02 11:40:00,10.8,10.8,10.79,10.79,61848.0,8.5478,8.5478,8.5399,8.5399,61848.0
2016-09-02 11:50:00,10.79,10.81,10.79,10.8,61580.0,8.5399,8.5557,8.5399,8.5478,61580.0
2016-09-02 12:00:00,10.81,10.81,10.8,10.81,70108.0,8.5557,8.5557,8.5478,8.5557,70108.0
2016-09-02 12:10:00,10.81,10.81,10.78,10.78,86156.0,8.5557,8.5557,8.5319,8.5319,86156.0
2016-09-02 12:20:00,10.78,10.79,10.77,10.79,83948.0,8.5319,8.5399,8.524,8.5399,83948.0
2016-09-02 12:30:00,10.79,10.81,10.79,10.81,79116.0,8.5399,8.5557,8.5399,8.5557,79116.0
2016-09-02 12:40:00,10.8,10.81,10.79,10.79,70564.0,8.5478,8.5557,8.5399,8.5399,70564.0
2016-09-02 12:50:00,10.79,10.81,10.79,10.8,49320.0,8.5399,8.5557,8.5399,8.5478,49320.0
2016-09-02 13:00:00,10.8,10.81,10.8,10.8,56456.0,8.5478,8.5557,8.5478,8.5478,56456.0
2016-09-02 13:10:00,10.8,10.8,10.79,10.79,39436.0,8.5478,8.5478,8.5399,8.5399,39436.0
2016-09-02 13:20:00,10.79,10.79,10.78,10.79,103576.0,8.5399,8.5399,8.5319,8.5399,103576.0
2016-09-02 13:30:00,10.78,10.78,10.77,10.77,109800.0,8.5319,8.5319,8.524,8.524,109800.0
2016-09-02 13:40:00,10.77,10.77,10.76,10.77,72784.0,8.524,8.524,8.5161,8.524,72784.0
2016-09-02 13:50:00,10.77,10.78,10.76,10.77,39792.0,8.524,8.5319,8.5161,8.524,39792.0
2016-09-02 14:00:00,10.77,10.8,10.77,10.79,69968.0,8.524,8.5478,8.524,8.5399,69968.0
2016-09-02 14:10:00,10.79,10.79,10.78,10.79,52796.0,8.5399,8.5399,8.5319,8.5399,52796.0
2016-09-02 14:20:00,10.79,10.81,10.79,10.8,114768.0,8.5399,8.5557,8.5399,8.5478,114768.0
2016-09-02 14:30:00,10.81,10.82,10.8,10.82,106796.0,8.5557,8.5636,8.5478,8.5636,106796.0
2016-09-02 14:40:00,10.82,10.83,10.81,10.81,109208.0,8.5636,8.5715,8.5557,8.5557,109208.0
2016-09-02 14:50:00,10.81,10.82,10.81,10.81,58360.0,8.5557,8.5636,8.5557,8.5557,58360.0
2016-09-02 15:00:00,10.81,10.82,10.8,10.8,81044.0,8.5557,8.5636,8.5478,8.5478,81044.0
2016-09-02 15:10:00,10.8,10.81,10.8,10.81,81888.0,8.5478,8.5557,8.5478,8.5557,81888.0
2016-09-02 15:20:00,10.81,10.82,10.81,10.82,114908.0,8.5557,8.5636,8.5557,8.5636,114908.0
2016-09-02 15:30:00,10.82,10.83,10.81,10.83,140920.0,8.5636,8.5715,8.5557,8.5715,140920.0
2016-09-02 15:40:00,10.83,10.83,10.81,10.81,147864.0,8.5715,8.5715,8.5557,8.5557,147864.0
2016-09-02 15:50:00,10.82,10.83,10.81,10.83,726612.0,8.5636,8.5715,8.5557,8.5715,726612.0
2016-09-06 09:30:00,10.86,10.9,10.79,10.82,395540.0,8.5953,8.6269,8.5399,8.5636,395540.0
2016-09-06 09:40:00,10.83,10.84,10.82,10.83,152040.0,8.5715,8.5794,8.5636,8.5715,152040.0
2016-09-06 09:50:00,10.83,10.86,10.82,10.83,146812.0,8.5715,8.5953,8.5636,8.5715,146812.0
2016-09-06 10:00:00,10.83,10.84,10.81,10.83,165512.0,8.5715,8.5794,8.5557,8.5715,165512.0
2016-09-06 10:10:00,10.83,10.83,10.79,10.79,127608.0,8.5715,8.5715,8.5399,8.5399,127608.0
2016-09-06 10:20:00,10.79,10.81,10.78,10.81,62684.0,8.5399,8.5557,8.5319,8.5557,62684.0
2016-09-06 10:30:00,10.8,10.8,10.78,10.78,61200.0,8.5478,8.5478,8.5319,8.5319,61200.0
2016-09-06 10:40:00,10.78,10.78,10.76,10.76,94944.0,8.5319,8.5319,8.5161,8.5161,94944.0
2016-09-06 10:50:00,10.76,10.77,10.75,10.76,94892.0,8.5161,8.524,8.5082,8.5161,94892.0
2016-09-06 11:00:00,10.76,10.76,10.75,10.75,82312.0,8.5161,8.5161,8.5082,8.5082,82312.0
2016-09-06 11:10:00,10.75,10.77,10.75,10.77,134236.0,8.5082,8.524,8.5082,8.524,134236.0
2016-09-06 11:20:00,10.77,10.8,10.77,10.79,246016.0,8.524,8.5478,8.524,8.5399,246016.0
2016-09-06 11:30:00,10.79,10.8,10.78,10.78,91732.0,8.5399,8.5478,8.5319,8.5319,91732.0
2016-09-06 11:40:00,10.78,10.78,10.77,10.77,123388.0,8.5319,8.5319,8.524,8.524,123388.0
2016-09-06 11:50:00,10.77,10.78,10.77,10.77,168316.0,8.524,8.5319,8.524,8.524,168316.0
2016-09-06 12:00:00,10.77,10.78,10.76,10.77,186520.0,8.524,8.5319,8.5161,8.524,186520.0
2016-09-06 12:10:00,10.77,10.77,10.76,10.76,68968.0,8.524,8.524,8.5161,8.5161,68968.0
2016-09-06 12:20:00,10.76,10.77,10.76,10.76,54132.0,8.5161,8.524,8.5161,8.5161,54132.0
2016-09-06 12:30:00,10.76,10.76,10.75,10.76,110400.0,8.5161,8.5161,8.5082,8.5161,110400.0
2016-09-06 12:40:00,10.76,10.76,10.75,10.76,28148.0,8.5161,8.5161,8.5082,8.5161,28148.0
2016-09-06 12:50:00,10.76,10.76,10.74,10.74,39692.0,8.5161,8.5161,8.5003,8.5003,39692.0
2016-09-06 13:00:00,10.75,10.75,10.74,10.74,33224.0,8.5082,8.5082,8.5003,8.5003,33224.0
2016-09-06 13:10:00,10.74,10.75,10.74,10.74,174188.0,8.5003,8.5082,8.5003,8.5003,174188.0
2016-09-06 13:20:00,10.74,10.75,10.74,10.75,27160.0,8.5003,8.5082,8.5003,8.5082,27160.0
2016-09-06 13:30:00,10.75,10.76,10.75,10.75,103428.0,8.5082,8.5161,8.5082,8.5082,103428.0
2016-09-06 13:40:00,10.76,10.76,10.75,10.76,61176.0,8.5161,8.5161,8.5082,8.5161,61176.0
2016-09-06 13:50:00,10.76,10.76,10.74,10.74,94372.0,8.5161,8.5161,8.5003,8.5003,94372.0
2016-09-06 14:00:00,10.74,10.74,10.73,10.73,125300.0,8.5003,8.5003,8.4924,8.4924,125300.0
2016-09-06 14:10:00,10.73,10.74,10.73,10.74,67436.0,8.4924,8.5003,8.4924,8.5003,67436.0
2016-09-06 14:20:00,10.74,10.74,10.74,10.74,73088.0,8.5003,8.5003,8.5003,8.5003,73088.0
2016-09-06 14:30:00,10.74,10.74,10.73,10.74,179688.0,8.5003,8.5003,8.4924,8.5003,179688.0
2016-09-06 14:40:00,10.73,10.74,10.73,10.74,100164.0,8.4924,8.5003,8.4924,8.5003,100164.0
2016-09-06 14:50:00,10.74,10.74,10.73,10.74,79080.0,8.5003,8.5003,8.4924,8.5003,79080.0
2016-09-06 15:00:00,10.74,10.74,10.72,10.72,133316.0,8.5003,8.5003,8.4844,8.4844,133316.0
2016-09-06 15:10:00,10.72,10.72,10.71,10.72,150396.0,8.4844,8.4844,8.4765,8.4844,150396.0
2016-09-06 15:20:00,10.71,10.72,10.71,10.71,85980.0,8.4765,8.4844,8.4765,8.4765,85980.0
2016-09-06 15:30:00,10.71,10.71,10.7,10.71,116896.0,8.4765,8.4765,8.4686,8.4765,116896.0
2016-09-06 15:40:00,10.71,10.74,10.71,10.72,363576.0,8.4765,8.5003,8.4765,8.4844,363576.0
2016-09-06 15:50:00,10.72,10.73,10.71,10.73,740380.0,8.4844,8.4924,8.4765,8.4924,740380.0
2016-09-07 09:30:00,10.61,10.62,10.44,10.46,1070120.0,8.3974,8.4053,8.2628,8.2787,1070120.0
2016-09-07 09:40:00,10.46,10.51,10.44,10.45,564696.0,8.2787,8.3182,8.2628,8.2708,564696.0
2016-09-07 09:50:00,10.45,10.45,10.41,10.42,512284.0,8.2708,8.2708,8.2391,8.247,512284.0
2016-09-07 10:00:00,10.42,10.44,10.4,10.43,525040.0,8.247,8.2628,8.2312,8.2549,525040.0
2016-09-07 10:10:00,10.43,10.46,10.43,10.43,198152.0,8.2549,8.2787,8.2549,8.2549,198152.0
2016-09-07 10:20:00,10.43,10.44,10.42,10.44,147120.0,8.2549,8.2628,8.247,8.2628,147120.0
2016-09-07 10:30:00,10.44,10.46,10.44,10.46,75768.0,8.2628,8.2787,8.2628,8.2787,75768.0
2016-09-07 10:40:00,10.46,10.46,10.43,10.45,153964.0,8.2787,8.2787,8.2549,8.2708,153964.0
2016-09-07 10:50:00,10.45,10.45,10.44,10.45,84164.0,8.2708,8.2708,8.2628,8.2708,84164.0
2016-09-07 11:00:00,10.45,10.46,10.45,10.46,130312.0,8.2708,8.2787,8.2708,8.2787,130312.0
2016-09-07 11:10:00,10.46,10.48,10.45,10.45,177932.0,8.2787,8.2945,8.2708,8.2708,177932.0
2016-09-07 11:20:00,10.45,10.46,10.44,10.46,201192.0,8.2708,8.2787,8.2628,8.2787,201192.0
2016-09-07 11:30:00,10.46,10.49,10.46,10.48,114060.0,8.2787,8.3024,8.2787,8.2945,114060.0
2016-09-07 11:40:00,10.48,10.49,10.48,10.49,85020.0,8.2945,8.3024,8.2945,8.3024,85020.0
2016-09-07 11:50:00,10.49,10.49,10.48,10.49,105084.0,8.3024,8.3024,8.2945,8.3024,105084.0
2016-09-07 12:00:00,10.49,10.5,10.48,10.48,95132.0,8.3024,8.3103,8.2945,8.2945,95132.0
2016-09-07 12:10:00,10.49,10.51,10.48,10.51,517524.0,8.3024,8.3182,8.2945,8.3182,517524.0
2016-09-07 12:20:00,10.51,10.51,10.5,10.5,156748.0,8.3182,8.3182,8.3103,8.3103,156748.0
2016-09-07 12:30:00,10.5,10.53,10.5,10.52,122548.0,8.3103,8.3341,8.3103,8.3262,122548.0
2016-09-07 12:40:00,10.52,10.54,10.52,10.53,76648.0,8.3262,8.342,8.3262,8.3341,76648.0
2016-09-07 12:50:00,10.53,10.54,10.53,10.54,66700.0,8.3341,8.342,8.3341,8.342,66700.0
2016-09-07 13:00:00,10.54,10.54,10.52,10.53,129600.0,8.342,8.342,8.3262,8.3341,129600.0
2016-09-07 13:10:00,10.53,10.53,10.52,10.53,76868.0,8.3341,8.3341,8.3262,8.3341,76868.0
2016-09-07 13:20:00,10.53,10.53,10.52,10.52,72952.0,8.3341,8.3341,8.3262,8.3262,72952.0
2016-09-07 13:30:00,10.53,10.54,10.53,10.54,70068.0,8.3341,8.342,8.3341,8.342,70068.0
2016-09-07 13:40:00,10.54,10.54,10.54,10.54,29312.0,8.342,8.342,8.342,8.342,29312.0
2016-09-07 13:50:00,10.54,10.54,10.53,10.54,66112.0,8.342,8.342,8.3341,8.342,66112.0
2016-09-07 14:00:00,10.54,10.55,10.53,10.55,98604.0,8.342,8.3499,8.3341,8.3499,98604.0
2016-09-07 14:10:00,10.55,10.56,10.55,10.55,101620.0,8.3499,8.3578,8.3499,8.3499,101620.0
2016-09-07 14:20:00,10.55,10.57,10.55,10.56,62848.0,8.3499,8.3657,8.3499,8.3578,62848.0
2016-09-07 14:30:00,10.56,10.56,10.55,10.56,115268.0,8.3578,8.3578,8.3499,8.3578,115268.0
2016-09-07 14:40:00,10.56,10.58,10.56,10.58,64576.0,8.3578,8.3736,8.3578,8.3736,64576.0
2016-09-07 14:50:00,10.57,10.58,10.56,10.57,83016.0,8.3657,8.3736,8.3578,8.3657,83016.0
2016-09-07 15:00:00,10.57,10.58,10.56,10.57,108376.0,8.3657,8.3736,8.3578,8.3657,108376.0
2016-09-07 15:10:00,10.57,10.58,10.57,10.57,105168.0,8.3657,8.3736,8.3657,8.3657,105168.0
2016-09-07 15:20:00,10.57,10.58,10.57,10.57,91372.0,8.3657,8.3736,8.3657,8.3657,91372.0
2016-09-07 15:30:00,10.57,10.57,10.56,10.57,212904.0,8.3657,8.3657,8.3578,8.3657,212904.0
2016-09-07 15:40:00,10.57,10.57,10.56,10.56,219472.0,8.3657,8.3657,8.3578,8.3578,219472.0
2016-09-07 15:50:00,10.56,10.57,10.55,10.56,429760.0,8.3578,8.3657,8.3499,8.3578,429760.0
2016-09-08 09:30:00,10.56,10.59,10.52,10.53,161256.0,8.3578,8.3816,8.3262,8.3341,161256.0
2016-09-08 09:40:00,10.54,10.54,10.51,10.51,144604.0,8.342,8.342,8.3182,8.3182,144604.0
2016-09-08 09:50:00,10.51,10.55,10.5,10.54,101312.0,8.3182,8.3499,8.3103,8.342,101312.0
2016-09-08 10:00:00,10.54,10.56,10.54,10.55,82368.0,8.342,8.3578,8.342,8.3499,82368.0
2016-09-08 10:10:00,10.55,10.56,10.54,10.55,83936.0,8.3499,8.3578,8.342,8.3499,83936.0
2016-09-08 10:20:00,10.55,10.55,10.53,10.53,65116.0,8.3499,8.3499,8.3341,8.3341,65116.0
2016-09-08 10:30:00,10.53,10.56,10.53,10.55,109544.0,8.3341,8.3578,8.3341,8.3499,109544.0
2016-09-08 10:40:00,10.55,10.55,10.54,10.54,69940.0,8.3499,8.3499,8.342,8.342,69940.0
2016-09-08 10:50:00,10.54,10.55,10.54,10.54,76984.0,8.342,8.3499,8.342,8.342,76984.0
2016-09-08 11:00:00,10.55,10.59,10.55,10.58,114320.0,8.3499,8.3816,8.3499,8.3736,114320.0
2016-09-08 11:10:00,10.58,10.6,10.58,10.59,125800.0,8.3736,8.3895,8.3736,8.3816,125800.0
2016-09-08 11:20:00,10.59,10.59,10.58,10.59,97948.0,8.3816,8.3816,8.3736,8.3816,97948.0
2016-09-08 11:30:00,10.59,10.59,10.57,10.58,162340.0,8.3816,8.3816,8.3657,8.3736,162340.0
2016-09-08 11:40:00,10.58,10.58,10.57,10.58,57384.0,8.3736,8.3736,8.3657,8.3736,57384.0
2016-09-08 11:50:00,10.58,10.59,10.58,10.58,74380.0,8.3736,8.3816,8.3736,8.3736,74380.0
2016-09-08 12:00:00,10.58,10.59,10.58,10.58,92800.0,8.3736,8.3816,8.3736,8.3736,92800.0
2016-09-08 12:10:00,10.57,10.59,10.57,10.59,64744.0,8.3657,8.3816,8.3657,8.3816,64744.0
2016-09-08 12:20:00,10.58,10.59,10.57,10.58,54384.0,8.3736,8.3816,8.3657,8.3736,54384.0
2016-09-08 12:30:00,10.58,10.59,10.58,10.58,41364.0,8.3736,8.3816,8.3736,8.3736,41364.0
2016-09-08 12:40:00,10.58,10.59,10.57,10.59,37876.0,8.3736,8.3816,8.3657,8.3816,37876.0
2016-09-08 12:50:00,10.59,10.59,10.58,10.59,46952.0,8.3816,8.3816,8.3736,8.3816,46952.0
2016-09-08 13:00:00,10.59,10.6,10.58,10.59,45224.0,8.3816,8.3895,8.3736,8.3816,45224.0
2016-09-08 13:10:00,10.59,10.6,10.58,10.58,52580.0,8.3816,8.3895,8.3736,8.3736,52580.0
2016-09-08 13:20:00,10.58,10.59,10.57,10.57,60168.0,8.3736,8.3816,8.3657,8.3657,60168.0
2016-09-08 13:30:00,10.57,10.59,10.57,10.58,125380.0,8.3657,8.3816,8.3657,8.3736,125380.0
2016-09-08 13:40:00,10.58,10.59,10.57,10.57,109496.0,8.3736,8.3816,8.3657,8.3657,109496.0
2016-09-08 13:50:00,10.57,10.58,10.57,10.58,98224.0,8.3657,8.3736,8.3657,8.3736,98224.0
2016-09-08 14:00:00,10.58,10.58,10.56,10.56,116832.0,8.3736,8.3736,8.3578,8.3578,116832.0
2016-09-08 14:10:00,10.57,10.57,10.56,10.57,94240.0,8.3657,8.3657,8.3578,8.3657,94240.0
2016-09-08 14:20:00,10.57,10.59,10.56,10.56,220300.0,8.3657,8.3816,8.3578,8.3578,220300.0
2016-09-08 14:30:00,10.56,10.56,10.56,10.56,153700.0,8.3578,8.3578,8.3578,8.3578,153700.0
2016-09-08 14:40:00,10.56,10.57,10.56,10.57,129172.0,8.3578,8.3657,8.3578,8.3657,129172.0
2016-09-08 14:50:00,10.57,10.58,10.56,10.57,138880.0,8.3657,8.3736,8.3578,8.3657,138880.0
2016-09-08 15:00:00,10.57,10.57,10.55,10.55,139388.0,8.3657,8.3657,8.3499,8.3499,139388.0
2016-09-08 15:10:00,10.55,10.56,10.54,10.55,194584.0,8.3499,8.3578,8.342,8.3499,194584.0
2016-09-08 15:20:00,10.54,10.55,10.54,10.54,194224.0,8.342,8.3499,8.342,8.342,194224.0
2016-09-08 15:30:00,10.54,10.55,10.54,10.55,215880.0,8.342,8.3499,8.342,8.3499,215880.0
2016-09-08 15:40:00,10.55,10.55,10.54,10.54,271348.0,8.3499,8.3499,8.342,8.342,271348.0
2016-09-08 15:50:00,10.54,10.55,10.54,10.54,523940.0,8.342,8.3499,8.342,8.342,523940.0
2016-09-09 09:30:00,10.44,10.55,10.41,10.44,974604.0,8.2628,8.3499,8.2391,8.2628,974604.0
2016-09-09 09:40:00,10.44,10.46,10.43,10.44,132012.0,8.2628,8.2787,8.2549,8.2628,132012.0
2016-09-09 09:50:00,10.44,10.46,10.42,10.46,214784.0,8.2628,8.2787,8.247,8.2787,214784.0
2016-09-09 10:00:00,10.46,10.46,10.43,10.44,143348.0,8.2787,8.2787,8.2549,8.2628,143348.0
2016-09-09 10:10:00,10.43,10.46,10.43,10.43,203152.0,8.2549,8.2787,8.2549,8.2549,203152.0
2016-09-09 10:20:00,10.43,10.44,10.4,10.4,467332.0,8.2549,8.2628,8.2312,8.2312,467332.0
2016-09-09 10:30:00,10.4,10.41,10.39,10.39,664220.0,8.2312,8.2391,8.2233,8.2233,664220.0
2016-09-09 10:40:00,10.39,10.4,10.37,10.38,441132.0,8.2233,8.2312,8.2074,8.2154,441132.0
2016-09-09 10:50:00,10.37,10.38,10.37,10.37,270248.0,8.2074,8.2154,8.2074,8.2074,270248.0
2016-09-09 11:00:00,10.37,10.39,10.37,10.39,388248.0,8.2074,8.2233,8.2074,8.2233,388248.0
2016-09-09 11:10:00,10.39,10.41,10.38,10.41,235892.0,8.2233,8.2391,8.2154,8.2391,235892.0
2016-09-09 11:20:00,10.41,10.41,10.4,10.4,118840.0,8.2391,8.2391,8.2312,8.2312,118840.0
2016-09-09 11:30:00,10.4,10.4,10.38,10.39,137492.0,8.2312,8.2312,8.2154,8.2233,137492.0
2016-09-09 11:40:00,10.39,10.4,10.35,10.4,567408.0,8.2233,8.2312,8.1916,8.2312,567408.0
2016-09-09 11:50:00,10.4,10.4,10.36,10.38,101068.0,8.2312,8.2312,8.1995,8.2154,101068.0
2016-09-09 12:00:00,10.38,10.39,10.37,10.38,118264.0,8.2154,8.2233,8.2074,8.2154,118264.0
2016-09-09 12:10:00,10.38,10.38,10.37,10.37,116204.0,8.2154,8.2154,8.2074,8.2074,116204.0
2016-09-09 12:20:00,10.37,10.38,10.36,10.37,61324.0,8.2074,8.2154,8.1995,8.2074,61324.0
2016-09-09 12:30:00,10.37,10.37,10.34,10.34,128812.0,8.2074,8.2074,8.1837,8.1837,128812.0
2016-09-09 12:40:00,10.35,10.36,10.33,10.34,119768.0,8.1916,8.1995,8.1758,8.1837,119768.0
2016-09-09 12:50:00,10.34,10.34,10.32,10.33,126176.0,8.1837,8.1837,8.1679,8.1758,126176.0
2016-09-09 13:00:00,10.33,10.33,10.31,10.32,45508.0,8.1758,8.1758,8.16,8.1679,45508.0
2016-09-09 13:10:00,10.32,10.32,10.31,10.31,105504.0,8.1679,8.1679,8.16,8.16,105504.0
2016-09-09 13:20:00,10.31,10.32,10.3,10.31,115468.0,8.16,8.1679,8.152,8.16,115468.0
2016-09-09 13:30:00,10.31,10.31,10.29,10.29,73692.0,8.16,8.16,8.1441,8.1441,73692.0
2016-09-09 13:40:00,10.29,10.29,10.28,10.28,66644.0,8.1441,8.1441,8.1362,8.1362,66644.0
2016-09-09 13:50:00,10.28,10.28,10.26,10.26,235904.0,8.1362,8.1362,8.1204,8.1204,235904.0
2016-09-09 14:00:00,10.26,10.26,10.23,10.24,212924.0,8.1204,8.1204,8.0966,8.1045,212924.0
2016-09-09 14:10:00,10.24,10.24,10.23,10.23,71932.0,8.1045,8.1045,8.0966,8.0966,71932.0
2016-09-09 14:20:00,10.23,10.25,10.23,10.25,96460.0,8.0966,8.1125,8.0966,8.1125,96460.0
2016-09-09 14:30:00,10.25,10.25,10.24,10.25,233040.0,8.1125,8.1125,8.1045,8.1125,233040.0
2016-09-09 14:40:00,10.24,10.25,10.2,10.21,202196.0,8.1045,8.1125,8.0729,8.0808,202196.0
2016-09-09 14:50:00,10.21,10.22,10.2,10.21,277044.0,8.0808,8.0887,8.0729,8.0808,277044.0
2016-09-09 15:00:00,10.21,10.22,10.18,10.19,173848.0,8.0808,8.0887,8.0571,8.065,173848.0
2016-09-09 15:10:00,10.19,10.21,10.18,10.21,249260.0,8.065,8.0808,8.0571,8.0808,249260.0
2016-09-09 15:20:00,10.21,10.21,10.19,10.2,273188.0,8.0808,8.0808,8.065,8.0729,273188.0
2016-09-09 15:30:00,10.2,10.21,10.18,10.2,326416.0,8.0729,8.0808,8.0571,8.0729,326416.0
2016-09-09 15:40:00,10.2,10.2,10.17,10.18,417740.0,8.0729,8.0729,8.0491,8.0571,417740.0
2016-09-09 15:50:00,10.18,10.18,10.14,10.14,927960.0,8.0571,8.0571,8.0254,8.0254,927960.0
2016-09-12 09:30:00,10.06,10.16,10.03,10.16,242304.0,7.9621,8.0412,7.9383,8.0412,242304.0
2016-09-12 09:40:00,10.16,10.17,10.13,10.14,231988.0,8.0412,8.0491,8.0175,8.0254,231988.0
2016-09-12 09:50:00,10.14,10.15,10.12,10.15,206192.0,8.0254,8.0333,8.0096,8.0333,206192.0
2016-09-12 10:00:00,10.15,10.16,10.13,10.13,347796.0,8.0333,8.0412,8.0175,8.0175,347796.0
2016-09-12 10:10:00,10.13,10.13,10.11,10.12,267992.0,8.0175,8.0175,8.0017,8.0096,267992.0
2016-09-12 10:20:00,10.12,10.13,10.11,10.12,217440.0,8.0096,8.0175,8.0017,8.0096,217440.0
2016-09-12 10:30:00,10.12,10.13,10.06,10.07,209036.0,8.0096,8.0175,7.9621,7.97,209036.0
2016-09-12 10:40:00,10.07,10.08,10.05,10.06,220852.0,7.97,7.9779,7.9542,7.9621,220852.0
2016-09-12 10:50:00,10.06,10.09,10.05,10.09,209252.0,7.9621,7.9858,7.9542,7.9858,209252.0
2016-09-12 11:00:00,10.09,10.1,10.09,10.1,207712.0,7.9858,7.9937,7.9858,7.9937,207712.0
2016-09-12 11:10:00,10.1,10.11,10.09,10.11,158628.0,7.9937,8.0017,7.9858,8.0017,158628.0
2016-09-12 11:20:00,10.11,10.12,10.08,10.08,202412.0,8.0017,8.0096,7.9779,7.9779,202412.0
2016-09-12 11:30:00,10.09,10.13,10.09,10.12,165892.0,7.9858,8.0175,7.9858,8.0096,165892.0
2016-09-12 11:40:00,10.13,10.15,10.12,10.14,296464.0,8.0175,8.0333,8.0096,8.0254,296464.0
2016-09-12 11:50:00,10.14,10.15,10.13,10.14,224660.0,8.0254,8.0333,8.0175,8.0254,224660.0
2016-09-12 12:00:00,10.14,10.15,10.13,10.13,99640.0,8.0254,8.0333,8.0175,8.0175,99640.0
2016-09-12 12:10:00,10.14,10.15,10.13,10.13,128688.0,8.0254,8.0333,8.0175,8.0175,128688.0
2016-09-12 12:20:00,10.13,10.14,10.13,10.13,97236.0,8.0175,8.0254,8.0175,8.0175,97236.0
2016-09-12 12:30:00,10.14,10.14,10.13,10.13,134784.0,8.0254,8.0254,8.0175,8.0175,134784.0
2016-09-12 12:40:00,10.13,10.14,10.12,10.14,177808.0,8.0175,8.0254,8.0096,8.0254,177808.0
2016-09-12 12:50:00,10.14,10.16,10.14,10.15,106500.0,8.0254,8.0412,8.0254,8.0333,106500.0
2016-09-12 13:00:00,10.15,10.16,10.15,10.15,237492.0,8.0333,8.0412,8.0333,8.0333,237492.0
2016-09-12 13:10:00,10.15,10.2,10.15,10.15,469040.0,8.0333,8.0729,8.0333,8.0333,469040.0
2016-09-12 13:20:00,10.16,10.16,10.11,10.11,237492.0,8.0412,8.0412,8.0017,8.0017,237492.0
2016-09-12 13:30:00,10.11,10.14,10.1,10.13,119912.0,8.0017,8.0254,7.9937,8.0175,119912.0
2016-09-12 13:40:00,10.14,10.17,10.12,10.15,153520.0,8.0254,8.0491,8.0096,8.0333,153520.0
2016-09-12 13:50:00,10.15,10.17,10.15,10.16,212632.0,8.0333,8.0491,8.0333,8.0412,212632.0
2016-09-12 14:00:00,10.17,10.2,10.17,10.18,203500.0,8.0491,8.0729,8.0491,8.0571,203500.0
2016-09-12 14:10:00,10.19,10.2,10.18,10.19,243208.0,8.065,8.0729,8.0571,8.065,243208.0
2016-09-12 14:20:00,10.19,10.2,10.18,10.18,252512.0,8.065,8.0729,8.0571,8.0571,252512.0
2016-09-12 14:30:00,10.18,10.21,10.18,10.21,450696.0,8.0571,8.0808,8.0571,8.0808,450696.0
2016-09-12 14:40:00,10.21,10.22,10.18,10.18,211040.0,8.0808,8.0887,8.0571,8.0571,211040.0
2016-09-12 14:50:00,10.18,10.19,10.18,10.19,290448.0,8.0571,8.065,8.0571,8.065,290448.0
2016-09-12 15:00:00,10.19,10.19,10.18,10.18,277144.0,8.065,8.065,8.0571,8.0571,277144.0
2016-09-12 15:10:00,10.18,10.18,10.17,10.17,175560.0,8.0571,8.0571,8.0491,8.0491,175560.0
2016-09-12 15:20:00,10.17,10.19,10.17,10.18,194852.0,8.0491,8.065,8.0491,8.0571,194852.0
2016-09-12 15:30:00,10.18,10.19,10.17,10.18,388048.0,8.0571,8.065,8.0491,8.0571,388048.0
2016-09-12 15:40:00,10.19,10.2,10.17,10.18,565568.0,8.065,8.0729,8.0491,8.0571,565568.0
2016-09-12 15:50:00,10.18,10.18,10.17,10.18,1263388.0,8.0571,8.0571,8.0491,8.0571,1263388.0
2016-09-13 09:30:00,10.11,10.22,10.1,10.2,616880.0,8.0017,8.0887,7.9937,8.0729,616880.0
2016-09-13 09:40:00,10.2,10.2,10.17,10.2,394516.0,8.0729,8.0729,8.0491,8.0729,394516.0
2016-09-13 09:50:00,10.19,10.2,10.15,10.15,342320.0,8.065,8.0729,8.0333,8.0333,342320.0
2016-09-13 10:00:00,10.15,10.17,10.12,10.15,164260.0,8.0333,8.0491,8.0096,8.0333,164260.0
2016-09-13 10:10:00,10.14,10.17,10.13,10.16,172012.0,8.0254,8.0491,8.0175,8.0412,172012.0
2016-09-13 10:20:00,10.15,10.18,10.14,10.15,144744.0,8.0333,8.0571,8.0254,8.0333,144744.0
2016-09-13 10:30:00,10.15,10.17,10.13,10.15,85256.0,8.0333,8.0491,8.0175,8.0333,85256.0
2016-09-13 10:40:00,10.16,10.17,10.13,10.14,271828.0,8.0412,8.0491,8.0175,8.0254,271828.0
2016-09-13 10:50:00,10.13,10.15,10.13,10.13,155700.0,8.0175,8.0333,8.0175,8.0175,155700.0
2016-09-13 11:00:00,10.13,10.15,10.13,10.13,100232.0,8.0175,8.0333,8.0175,8.0175,100232.0
2016-09-13 11:10:00,10.13,10.13,10.11,10.12,104536.0,8.0175,8.0175,8.0017,8.0096,104536.0
2016-09-13 11:20:00,10.12,10.14,10.11,10.11,63020.0,8.0096,8.0254,8.0017,8.0017,63020.0
2016-09-13 11:30:00,10.11,10.12,10.09,10.11,136776.0,8.0017,8.0096,7.9858,8.0017,136776.0
2016-09-13 11:40:00,10.11,10.12,10.09,10.09,83008.0,8.0017,8.0096,7.9858,7.9858,83008.0
2016-09-13 11:50:00,10.09,10.1,10.08,10.1,116260.0,7.9858,7.9937,7.9779,7.9937,116260.0
2016-09-13 12:00:00,10.1,10.13,10.1,10.12,114064.0,7.9937,8.0175,7.9937,8.0096,114064.0
2016-09-13 12:10:00,10.12,10.13,10.12,10.13,62864.0,8.0096,8.0175,8.0096,8.0175,62864.0
2016-09-13 12:20:00,10.12,10.13,10.09,10.09,65164.0,8.0096,8.0175,7.9858,7.9858,65164.0
2016-09-13 12:30:00,10.09,10.11,10.08,10.11,46064.0,7.9858,8.0017,7.9779,8.0017,46064.0
2016-09-13 12:40:00,10.11,10.11,10.06,10.07,106812.0,8.0017,8.0017,7.9621,7.97,106812.0
2016-09-13 12:50:00,10.06,10.07,10.04,10.04,173192.0,7.9621,7.97,7.9463,7.9463,173192.0
2016-09-13 13:00:00,10.05,10.09,10.04,10.08,134480.0,7.9542,7.9858,7.9463,7.9779,134480.0
2016-09-13 13:10:00,10.08,10.12,10.08,10.12,90624.0,7.9779,8.0096,7.9779,8.0096,90624.0
2016-09-13 13:20:00,10.12,10.13,10.1,10.12,74544.0,8.0096,8.0175,7.9937,8.0096,74544.0
2016-09-13 13:30:00,10.13,10.14,10.09,10.12,454028.0,8.0175,8.0254,7.9858,8.0096,454028.0
2016-09-13 13:40:00,10.12,10.13,10.11,10.13,312236.0,8.0096,8.0175,8.0017,8.0175,312236.0
2016-09-13 13:50:00,10.13,10.15,10.11,10.12,559728.0,8.0175,8.0333,8.0017,8.0096,559728.0
2016-09-13 14:00:00,10.12,10.15,10.11,10.14,194528.0,8.0096,8.0333,8.0017,8.0254,194528.0
2016-09-13 14:10:00,10.15,10.15,10.14,10.15,273156.0,8.0333,8.0333,8.0254,8.0333,273156.0
2016-09-13 14:20:00,10.15,10.17,10.15,10.16,281052.0,8.0333,8.0491,8.0333,8.0412,281052.0
2016-09-13 14:30:00,10.16,10.16,10.13,10.15,4063764.0,8.0412,8.0412,8.0175,8.0333,4063764.0
2016-09-13 14:40:00,10.15,10.16,10.14,10.15,137192.0,8.0333,8.0412,8.0254,8.0333,137192.0
2016-09-13 14:50:00,10.15,10.16,10.13,10.13,156256.0,8.0333,8.0412,8.0175,8.0175,156256.0
2016-09-13 15:00:00,10.13,10.13,10.11,10.12,212636.0,8.0175,8.0175,8.0017,8.0096,212636.0
2016-09-13 15:10:00,10.12,10.15,10.12,10.13,293152.0,8.0096,8.0333,8.0096,8.0175,293152.0
2016-09-13 15:20:00,10.13,10.15,10.13,10.14,266124.0,8.0175,8.0333,8.0175,8.0254,266124.0
2016-09-13 15:30:00,10.14,10.14,10.13,10.14,409208.0,8.0254,8.0254,8.0175,8.0254,409208.0
2016-09-13 15:40:00,10.14,10.14,10.11,10.11,546636.0,8.0254,8.0254,8.0017,8.0017,546636.0
2016-09-13 15:50:00,10.11,10.14,10.1,10.11,964880.0,8.0017,8.0254,7.9937,8.0017,964880.0
2016-09-14 09:30:00,10.08,10.13,10.0,10.06,640368.0,7.9779,8.0175,7.9146,7.9621,640368.0
2016-09-14 09:40:00,10.07,10.08,10.04,10.06,571096.0,7.97,7.9779,7.9463,7.9621,571096.0
2016-09-14 09:50:00,10.06,10.09,10.04,10.07,575256.0,7.9621,7.9858,7.9463,7.97,575256.0
2016-09-14 10:00:00,10.07,10.11,10.07,10.09,362300.0,7.97,8.0017,7.97,7.9858,362300.0
2016-09-14 10:10:00,10.09,10.12,10.08,10.11,399724.0,7.9858,8.0096,7.9779,8.0017,399724.0
2016-09-14 10:20:00,10.11,10.13,10.09,10.12,339308.0,8.0017,8.0175,7.9858,8.0096,339308.0
2016-09-14 10:30:00,10.13,10.16,10.11,10.11,634536.0,8.0175,8.0412,8.0017,8.0017,634536.0
2016-09-14 10:40:00,10.11,10.11,10.08,10.08,386240.0,8.0017,8.0017,7.9779,7.9779,386240.0
2016-09-14 10:50:00,10.08,10.09,10.06,10.08,129908.0,7.9779,7.9858,7.9621,7.9779,129908.0
2016-09-14 11:00:00,10.08,10.1,10.08,10.08,217172.0,7.9779,7.9937,7.9779,7.9779,217172.0
2016-09-14 11:10:00,10.08,10.1,10.06,10.09,216292.0,7.9779,7.9937,7.9621,7.9858,216292.0
2016-09-14 11:20:00,10.09,10.1,10.08,10.09,472276.0,7.9858,7.9937,7.9779,7.9858,472276.0
2016-09-14 11:30:00,10.09,10.1,10.08,10.09,1003128.0,7.9858,7.9937,7.9779,7.9858,1003128.0
2016-09-14 11:40:00,10.09,10.1,10.07,10.08,607380.0,7.9858,7.9937,7.97,7.9779,607380.0
2016-09-14 11:50:00,10.08,10.09,10.06,10.06,729552.0,7.9779,7.9858,7.9621,7.9621,729552.0
2016-09-14 12:00:00,10.06,10.08,10.06,10.07,443048.0,7.9621,7.9779,7.9621,7.97,443048.0
2016-09-14 12:10:00,10.07,10.09,10.06,10.08,428264.0,7.97,7.9858,7.9621,7.9779,428264.0
2016-09-14 12:20:00,10.08,10.09,10.08,10.08,272860.0,7.9779,7.9858,7.9779,7.9779,272860.0
2016-09-14 12:30:00,10.08,10.09,10.08,10.08,187384.0,7.9779,7.9858,7.9779,7.9779,187384.0
2016-09-14 12:40:00,10.08,10.08,10.05,10.06,97288.0,7.9779,7.9779,7.9542,7.9621,97288.0
2016-09-14 12:50:00,10.06,10.07,10.06,10.07,155428.0,7.9621,7.97,7.9621,7.97,155428.0
2016-09-14 13:00:00,10.07,10.08,10.06,10.08,73976.0,7.97,7.9779,7.9621,7.9779,73976.0
2016-09-14 13:10:00,10.09,10.09,10.08,10.09,109964.0,7.9858,7.9858,7.9779,7.9858,109964.0
2016-09-14 13:20:00,10.09,10.1,10.08,10.09,202188.0,7.9858,7.9937,7.9779,7.9858,202188.0
2016-09-14 13:30:00,10.09,10.1,10.08,10.09,166968.0,7.9858,7.9937,7.9779,7.9858,166968.0
2016-09-14 13:40:00,10.09,10.09,10.06,10.06,125444.0,7.9858,7.9858,7.9621,7.9621,125444.0
2016-09-14 13:50:00,10.06,10.07,10.06,10.07,194892.0,7.9621,7.97,7.9621,7.97,194892.0
2016-09-14 14:00:00,10.07,10.09,10.07,10.09,258064.0,7.97,7.9858,7.97,7.9858,258064.0
2016-09-14 14:10:00,10.08,10.09,10.08,10.09,541888.0,7.9779,7.9858,7.9779,7.9858,541888.0
2016-09-14 14:20:00,10.09,10.1,10.08,10.09,189624.0,7.9858,7.9937,7.9779,7.9858,189624.0
2016-09-14 14:30:00,10.09,10.09,10.06,10.06,775172.0,7.9858,7.9858,7.9621,7.9621,775172.0
2016-09-14 14:40:00,10.06,10.08,10.06,10.07,449596.0,7.9621,7.9779,7.9621,7.97,449596.0
2016-09-14 14:50:00,10.07,10.1,10.07,10.09,202620.0,7.97,7.9937,7.97,7.9858,202620.0
2016-09-14 15:00:00,10.09,10.09,10.08,10.09,178860.0,7.9858,7.9858,7.9779,7.9858,178860.0
2016-09-14 15:10:00,10.09,10.09,10.08,10.08,178120.0,7.9858,7.9858,7.9779,7.9779,178120.0
2016-09-14 15:20:00,10.08,10.09,10.06,10.06,170316.0,7.9779,7.9858,7.9621,7.9621,170316.0
2016-09-14 15:30:00,10.06,10.09,10.06,10.07,435212.0,7.9621,7.9858,7.9621,7.97,435212.0
2016-09-14 15:40:00,10.07,10.08,10.06,10.07,1353460.0,7.97,7.9779,7.9621,7.97,1353460.0
2016-09-14 15:50:00,10.07,10.08,10.06,10.07,1559168.0,7.97,7.9779,7.9621,7.97,1559168.0
2016-09-15 09:30:00,10.06,10.09,10.02,10.05,221764.0,7.9621,7.9858,7.9304,7.9542,221764.0
2016-09-15 09:40:00,10.05,10.08,10.05,10.08,182516.0,7.9542,7.9779,7.9542,7.9779,182516.0
2016-09-15 09:50:00,10.08,10.09,10.05,10.06,157096.0,7.9779,7.9858,7.9542,7.9621,157096.0
2016-09-15 10:00:00,10.06,10.06,10.04,10.05,324792.0,7.9621,7.9621,7.9463,7.9542,324792.0
2016-09-15 10:10:00,10.05,10.08,10.05,10.06,182252.0,7.9542,7.9779,7.9542,7.9621,182252.0
2016-09-15 10:20:00,10.07,10.09,10.06,10.08,311492.0,7.97,7.9858,7.9621,7.9779,311492.0
2016-09-15 10:30:00,10.08,10.09,10.06,10.08,247620.0,7.9779,7.9858,7.9621,7.9779,247620.0
2016-09-15 10:40:00,10.09,10.09,10.05,10.06,167304.0,7.9858,7.9858,7.9542,7.9621,167304.0
2016-09-15 10:50:00,10.06,10.1,10.05,10.1,396952.0,7.9621,7.9937,7.9542,7.9937,396952.0
2016-09-15 11:00:00,10.1,10.11,10.09,10.1,210352.0,7.9937,8.0017,7.9858,7.9937,210352.0
2016-09-15 11:10:00,10.1,10.13,10.1,10.11,115972.0,7.9937,8.0175,7.9937,8.0017,115972.0
2016-09-15 11:20:00,10.11,10.13,10.1,10.12,131416.0,8.0017,8.0175,7.9937,8.0096,131416.0
2016-09-15 11:30:00,10.12,10.15,10.12,10.13,138824.0,8.0096,8.0333,8.0096,8.0175,138824.0
2016-09-15 11:40:00,10.13,10.13,10.1,10.11,172568.0,8.0175,8.0175,7.9937,8.0017,172568.0
2016-09-15 11:50:00,10.11,10.12,10.09,10.1,134256.0,8.0017,8.0096,7.9858,7.9937,134256.0
2016-09-15 12:00:00,10.1,10.11,10.09,10.11,200304.0,7.9937,8.0017,7.9858,8.0017,200304.0
2016-09-15 12:10:00,10.11,10.11,10.09,10.09,190256.0,8.0017,8.0017,7.9858,7.9858,190256.0
2016-09-15 12:20:00,10.09,10.1,10.08,10.09,122464.0,7.9858,7.9937,7.9779,7.9858,122464.0
2016-09-15 12:30:00,10.09,10.09,10.07,10.08,60928.0,7.9858,7.9858,7.97,7.9779,60928.0
2016-09-15 12:40:00,10.08,10.08,10.06,10.07,73068.0,7.9779,7.9779,7.9621,7.97,73068.0
2016-09-15 12:50:00,10.07,10.07,10.06,10.06,80080.0,7.97,7.97,7.9621,7.9621,80080.0
2016-09-15 13:00:00,10.06,10.08,10.06,10.07,65884.0,7.9621,7.9779,7.9621,7.97,65884.0
2016-09-15 13:10:00,10.07,10.08,10.06,10.08,64276.0,7.97,7.9779,7.9621,7.9779,64276.0
2016-09-15 13:20:00,10.08,10.09,10.07,10.08,255324.0,7.9779,7.9858,7.97,7.9779,255324.0
2016-09-15 13:30:00,10.08,10.1,10.08,10.1,99208.0,7.9779,7.9937,7.9779,7.9937,99208.0
2016-09-15 13:40:00,10.1,10.13,10.09,10.13,135784.0,7.9937,8.0175,7.9858,8.0175,135784.0
2016-09-15 13:50:00,10.13,10.13,10.11,10.13,135252.0,8.0175,8.0175,8.0017,8.0175,135252.0
2016-09-15 14:00:00,10.13,10.14,10.13,10.14,63180.0,8.0175,8.0254,8.0175,8.0254,63180.0
2016-09-15 14:10:00,10.14,10.15,10.13,10.15,76936.0,8.0254,8.0333,8.0175,8.0333,76936.0
2016-09-15 14:20:00,10.15,10.15,10.14,10.14,56996.0,8.0333,8.0333,8.0254,8.0254,56996.0
2016-09-15 14:30:00,10.14,10.14,10.12,10.13,134892.0,8.0254,8.0254,8.0096,8.0175,134892.0
2016-09-15 14:40:00,10.13,10.14,10.12,10.13,121848.0,8.0175,8.0254,8.0096,8.0175,121848.0
2016-09-15 14:50:00,10.13,10.14,10.13,10.13,130804.0,8.0175,8.0254,8.0175,8.0175,130804.0
2016-09-15 15:00:00,10.13,10.16,10.13,10.15,189868.0,8.0175,8.0412,8.0175,8.0333,189868.0
2016-09-15 15:10:00,10.15,10.17,10.15,10.16,649428.0,8.0333,8.0491,8.0333,8.0412,649428.0
2016-09-15 15:20:00,10.16,10.18,10.16,10.17,844468.0,8.0412,8.0571,8.0412,8.0491,844468.0
2016-09-15 15:30:00,10.17,10.19,10.16,10.18,783648.0,8.0491,8.065,8.0412,8.0571,783648.0
2016-09-15 15:40:00,10.18,10.2,10.17,10.2,762788.0,8.0571,8.0729,8.0491,8.0729,762788.0
2016-09-15 15:50:00,10.19,10.21,10.19,10.21,2810512.0,8.065,8.0808,8.065,8.0808,2810512.0
2016-09-16 09:30:00,10.11,10.12,10.02,10.06,2403996.0,8.0017,8.0096,7.9304,7.9621,2403996.0
2016-09-16 09:40:00,10.06,10.08,10.05,10.08,337600.0,7.9621,7.9779,7.9542,7.9779,337600.0
2016-09-16 09:50:00,10.08,10.1,10.06,10.1,113040.0,7.9779,7.9937,7.9621,7.9937,113040.0
2016-09-16 10:00:00,10.1,10.1,10.02,10.03,123472.0,7.9937,7.9937,7.9304,7.9383,123472.0
2016-09-16 10:10:00,10.04,10.04,10.02,10.02,283476.0,7.9463,7.9463,7.9304,7.9304,283476.0
2016-09-16 10:20:00,10.02,10.04,10.01,10.02,192544.0,7.9304,7.9463,7.9225,7.9304,192544.0
2016-09-16 10:30:00,10.02,10.03,10.0,10.03,327576.0,7.9304,7.9383,7.9146,7.9383,327576.0
2016-09-16 10:40:00,10.03,10.04,10.02,10.02,252164.0,7.9383,7.9463,7.9304,7.9304,252164.0
2016-09-16 10:50:00,10.03,10.03,10.0,10.0,299444.0,7.9383,7.9383,7.9146,7.9146,299444.0
2016-09-16 11:00:00,10.0,10.01,9.97,9.97,279148.0,7.9146,7.9225,7.8909,7.8909,279148.0
2016-09-16 11:10:00,9.97,9.99,9.97,9.97,169192.0,7.8909,7.9067,7.8909,7.8909,169192.0
2016-09-16 11:20:00,9.98,9.99,9.98,9.98,95392.0,7.8988,7.9067,7.8988,7.8988,95392.0
2016-09-16 11:30:00,9.98,9.99,9.97,9.97,280916.0,7.8988,7.9067,7.8909,7.8909,280916.0
2016-09-16 11:40:00,9.97,9.99,9.97,9.99,109912.0,7.8909,7.9067,7.8909,7.9067,109912.0
2016-09-16 11:50:00,9.99,10.0,9.98,9.99,282196.0,7.9067,7.9146,7.8988,7.9067,282196.0
2016-09-16 12:00:00,9.99,10.02,9.99,10.01,130204.0,7.9067,7.9304,7.9067,7.9225,130204.0
2016-09-16 12:10:00,10.02,10.02,10.01,10.02,134900.0,7.9304,7.9304,7.9225,7.9304,134900.0
2016-09-16 12:20:00,10.02,10.03,10.02,10.02,92020.0,7.9304,7.9383,7.9304,7.9304,92020.0
2016-09-16 12:30:00,10.02,10.02,10.01,10.01,127224.0,7.9304,7.9304,7.9225,7.9225,127224.0
2016-09-16 12:40:00,10.01,10.01,9.99,9.99,104068.0,7.9225,7.9225,7.9067,7.9067,104068.0
2016-09-16 12:50:00,9.99,9.99,9.97,9.98,102432.0,7.9067,7.9067,7.8909,7.8988,102432.0
2016-09-16 13:00:00,9.98,10.0,9.98,9.98,97232.0,7.8988,7.9146,7.8988,7.8988,97232.0
2016-09-16 13:10:00,9.98,9.99,9.96,9.98,192500.0,7.8988,7.9067,7.8829,7.8988,192500.0
2016-09-16 13:20:00,9.98,9.99,9.97,9.98,96380.0,7.8988,7.9067,7.8909,7.8988,96380.0
2016-09-16 13:30:00,9.98,9.99,9.97,9.99,77116.0,7.8988,7.9067,7.8909,7.9067,77116.0
2016-09-16 13:40:00,9.98,9.99,9.97,9.97,87656.0,7.8988,7.9067,7.8909,7.8909,87656.0
2016-09-16 13:50:00,9.97,9.98,9.97,9.98,141548.0,7.8909,7.8988,7.8909,7.8988,141548.0
2016-09-16 14:00:00,9.98,9.99,9.97,9.97,135496.0,7.8988,7.9067,7.8909,7.8909,135496.0
2016-09-16 14:10:00,9.97,9.98,9.97,9.98,120840.0,7.8909,7.8988,7.8909,7.8988,120840.0
2016-09-16 14:20:00,9.98,9.98,9.96,9.98,108596.0,7.8988,7.8988,7.8829,7.8988,108596.0
2016-09-16 14:30:00,9.98,9.99,9.98,9.99,110300.0,7.8988,7.9067,7.8988,7.9067,110300.0
2016-09-16 14:40:00,9.99,10.01,9.98,10.01,106196.0,7.9067,7.9225,7.8988,7.9225,106196.0
2016-09-16 14:50:00,10.01,10.01,9.99,9.99,92004.0,7.9225,7.9225,7.9067,7.9067,92004.0
2016-09-16 15:00:00,9.99,10.01,9.99,10.0,141836.0,7.9067,7.9225,7.9067,7.9146,141836.0
2016-09-16 15:10:00,10.0,10.0,9.99,10.0,118880.0,7.9146,7.9146,7.9067,7.9146,118880.0
2016-09-16 15:20:00,10.01,10.01,10.01,10.01,164276.0,7.9225,7.9225,7.9225,7.9225,164276.0
2016-09-16 15:30:00,10.01,10.02,10.01,10.01,210900.0,7.9225,7.9304,7.9225,7.9225,210900.0
2016-09-16 15:40:00,10.01,10.02,10.01,10.02,207468.0,7.9225,7.9304,7.9225,7.9304,207468.0
2016-09-16 15:50:00,10.02,10.03,10.01,10.02,800264.0,7.9304,7.9383,7.9225,7.9304,800264.0
2016-09-19 09:30:00,10.08,10.15,10.06,10.09,214100.0,7.9779,8.0333,7.9621,7.9858,214100.0
2016-09-19 09:40:00,10.09,10.13,10.07,10.13,187540.0,7.9858,8.0175,7.97,8.0175,187540.0
2016-09-19 09:50:00,10.12,10.13,10.12,10.12,179136.0,8.0096,8.0175,8.0096,8.0096,179136.0
2016-09-19 10:00:00,10.13,10.14,10.13,10.14,205424.0,8.0175,8.0254,8.0175,8.0254,205424.0
2016-09-19 10:10:00,10.14,10.14,10.12,10.12,121220.0,8.0254,8.0254,8.0096,8.0096,121220.0
2016-09-19 10:20:00,10.12,10.12,10.08,10.08,84752.0,8.0096,8.0096,7.9779,7.9779,84752.0
2016-09-19 10:30:00,10.09,10.1,10.08,10.1,207624.0,7.9858,7.9937,7.9779,7.9937,207624.0
2016-09-19 10:40:00,10.1,10.1,10.09,10.09,130372.0,7.9937,7.9937,7.9858,7.9858,130372.0
2016-09-19 10:50:00,10.09,10.11,10.09,10.1,121992.0,7.9858,8.0017,7.9858,7.9937,121992.0
2016-09-19 11:00:00,10.1,10.13,10.1,10.12,124976.0,7.9937,8.0175,7.9937,8.0096,124976.0
2016-09-19 11:10:00,10.12,10.13,10.1,10.11,131328.0,8.0096,8.0175,7.9937,8.0017,131328.0
2016-09-19 11:20:00,10.11,10.12,10.1,10.11,113880.0,8.0017,8.0096,7.9937,8.0017,113880.0
2016-09-19 11:30:00,10.11,10.12,10.1,10.12,283928.0,8.0017,8.0096,7.9937,8.0096,283928.0
2016-09-19 11:40:00,10.12,10.13,10.11,10.13,292564.0,8.0096,8.0175,8.0017,8.0175,292564.0
2016-09-19 11:50:00,10.13,10.16,10.13,10.16,346724.0,8.0175,8.0412,8.0175,8.0412,346724.0
2016-09-19 12:00:00,10.16,10.18,10.16,10.17,255892.0,8.0412,8.0571,8.0412,8.0491,255892.0
2016-09-19 12:10:00,10.17,10.18,10.12,10.13,281880.0,8.0491,8.0571,8.0096,8.0175,281880.0
2016-09-19 12:20:00,10.13,10.15,10.13,10.14,85432.0,8.0175,8.0333,8.0175,8.0254,85432.0
2016-09-19 12:30:00,10.14,10.15,10.13,10.13,248968.0,8.0254,8.0333,8.0175,8.0175,248968.0
2016-09-19 12:40:00,10.13,10.15,10.13,10.15,179636.0,8.0175,8.0333,8.0175,8.0333,179636.0
2016-09-19 12:50:00,10.15,10.15,10.14,10.14,85916.0,8.0333,8.0333,8.0254,8.0254,85916.0
2016-09-19 13:00:00,10.14,10.14,10.13,10.13,184396.0,8.0254,8.0254,8.0175,8.0175,184396.0
2016-09-19 13:10:00,10.13,10.14,10.13,10.14,96356.0,8.0175,8.0254,8.0175,8.0254,96356.0
2016-09-19 13:20:00,10.14,10.14,10.13,10.14,173860.0,8.0254,8.0254,8.0175,8.0254,173860.0
2016-09-19 13:30:00,10.14,10.14,10.11,10.11,521944.0,8.0254,8.0254,8.0017,8.0017,521944.0
2016-09-19 13:40:00,10.11,10.12,10.1,10.12,168216.0,8.0017,8.0096,7.9937,8.0096,168216.0
2016-09-19 13:50:00,10.11,10.13,10.11,10.13,153040.0,8.0017,8.0175,8.0017,8.0175,153040.0
2016-09-19 14:00:00,10.13,10.15,10.13,10.15,96308.0,8.0175,8.0333,8.0175,8.0333,96308.0
2016-09-19 14:10:00,10.15,10.15,10.14,10.15,81984.0,8.0333,8.0333,8.0254,8.0333,81984.0
2016-09-19 14:20:00,10.15,10.15,10.14,10.15,85576.0,8.0333,8.0333,8.0254,8.0333,85576.0
2016-09-19 14:30:00,10.15,10.16,10.15,10.16,109484.0,8.0333,8.0412,8.0333,8.0412,109484.0
2016-09-19 14:40:00,10.16,10.16,10.15,10.15,158136.0,8.0412,8.0412,8.0333,8.0333,158136.0
2016-09-19 14:50:00,10.16,10.17,10.15,10.17,117776.0,8.0412,8.0491,8.0333,8.0491,117776.0
2016-09-19 15:00:00,10.17,10.17,10.15,10.16,115352.0,8.0491,8.0491,8.0333,8.0412,115352.0
2016-09-19 15:10:00,10.16,10.17,10.15,10.15,282020.0,8.0412,8.0491,8.0333,8.0333,282020.0
2016-09-19 15:20:00,10.15,10.16,10.14,10.14,120080.0,8.0333,8.0412,8.0254,8.0254,120080.0
2016-09-19 15:30:00,10.13,10.14,10.12,10.13,147268.0,8.0175,8.0254,8.0096,8.0175,147268.0
2016-09-19 15:40:00,10.13,10.15,10.13,10.15,206320.0,8.0175,8.0333,8.0175,8.0333,206320.0
2016-09-19 15:50:00,10.15,10.16,10.13,10.14,685624.0,8.0333,8.0412,8.0175,8.0254,685624.0
2016-09-20 09:30:00,10.18,10.18,10.12,10.12,128116.0,8.0571,8.0571,8.0096,8.0096,128116.0
2016-09-20 09:40:00,10.12,10.14,10.12,10.13,90544.0,8.0096,8.0254,8.0096,8.0175,90544.0
2016-09-20 09:50:00,10.13,10.13,10.12,10.12,56144.0,8.0175,8.0175,8.0096,8.0096,56144.0
2016-09-20 10:00:00,10.12,10.13,10.12,10.12,109744.0,8.0096,8.0175,8.0096,8.0096,109744.0
2016-09-20 10:10:00,10.12,10.13,10.11,10.11,95740.0,8.0096,8.0175,8.0017,8.0017,95740.0
2016-09-20 10:20:00,10.11,10.11,10.1,10.11,36840.0,8.0017,8.0017,7.9937,8.0017,36840.0
2016-09-20 10:30:00,10.11,10.11,10.07,10.07,91368.0,8.0017,8.0017,7.97,7.97,91368.0
2016-09-20 10:40:00,10.08,10.09,10.07,10.09,50672.0,7.9779,7.9858,7.97,7.9858,50672.0
2016-09-20 10:50:00,10.09,10.09,10.08,10.08,68408.0,7.9858,7.9858,7.9779,7.9779,68408.0
2016-09-20 11:00:00,10.08,10.11,10.08,10.1,62936.0,7.9779,8.0017,7.9779,7.9937,62936.0
2016-09-20 11:10:00,10.11,10.12,10.1,10.11,97808.0,8.0017,8.0096,7.9937,8.0017,97808.0
2016-09-20 11:20:00,10.12,10.12,10.11,10.12,80200.0,8.0096,8.0096,8.0017,8.0096,80200.0
2016-09-20 11:30:00,10.11,10.12,10.1,10.1,98828.0,8.0017,8.0096,7.9937,7.9937,98828.0
2016-09-20 11:40:00,10.1,10.11,10.1,10.1,69676.0,7.9937,8.0017,7.9937,7.9937,69676.0
2016-09-20 11:50:00,10.1,10.11,10.07,10.08,131172.0,7.9937,8.0017,7.97,7.9779,131172.0
2016-09-20 12:00:00,10.08,10.09,10.06,10.07,110752.0,7.9779,7.9858,7.9621,7.97,110752.0
2016-09-20 12:10:00,10.06,10.06,10.05,10.05,46448.0,7.9621,7.9621,7.9542,7.9542,46448.0
2016-09-20 12:20:00,10.05,10.06,10.05,10.05,66612.0,7.9542,7.9621,7.9542,7.9542,66612.0
2016-09-20 12:30:00,10.05,10.06,10.04,10.05,72852.0,7.9542,7.9621,7.9463,7.9542,72852.0
2016-09-20 12:40:00,10.05,10.05,10.04,10.05,253248.0,7.9542,7.9542,7.9463,7.9542,253248.0
2016-09-20 12:50:00,10.05,10.06,10.05,10.05,119752.0,7.9542,7.9621,7.9542,7.9542,119752.0
2016-09-20 13:00:00,10.06,10.06,10.04,10.05,62120.0,7.9621,7.9621,7.9463,7.9542,62120.0
2016-09-20 13:10:00,10.05,10.05,10.04,10.05,35632.0,7.9542,7.9542,7.9463,7.9542,35632.0
2016-09-20 13:20:00,10.05,10.05,10.03,10.03,59832.0,7.9542,7.9542,7.9383,7.9383,59832.0
2016-09-20 13:30:00,10.04,10.06,10.03,10.06,73692.0,7.9463,7.9621,7.9383,7.9621,73692.0
2016-09-20 13:40:00,10.06,10.06,10.03,10.03,287780.0,7.9621,7.9621,7.9383,7.9383,287780.0
2016-09-20 13:50:00,10.03,10.04,10.02,10.04,191492.0,7.9383,7.9463,7.9304,7.9463,191492.0
2016-09-20 14:00:00,10.04,10.05,10.04,10.04,71872.0,7.9463,7.9542,7.9463,7.9463,71872.0
2016-09-20 14:10:00,10.04,10.04,10.02,10.02,72552.0,7.9463,7.9463,7.9304,7.9304,72552.0
2016-09-20 14:20:00,10.03,10.03,10.01,10.02,108384.0,7.9383,7.9383,7.9225,7.9304,108384.0
2016-09-20 14:30:00,10.02,10.02,10.01,10.02,180788.0,7.9304,7.9304,7.9225,7.9304,180788.0
2016-09-20 14:40:00,10.02,10.02,10.0,10.01,303584.0,7.9304,7.9304,7.9146,7.9225,303584.0
2016-09-20 14:50:00,10.01,10.02,10.01,10.02,401896.0,7.9225,7.9304,7.9225,7.9304,401896.0
2016-09-20 15:00:00,10.02,10.02,10.01,10.01,405124.0,7.9304,7.9304,7.9225,7.9225,405124.0
2016-09-20 15:10:00,10.01,10.02,10.01,10.01,124644.0,7.9225,7.9304,7.9225,7.9225,124644.0
2016-09-20 15:20:00,10.01,10.02,10.01,10.01,146196.0,7.9225,7.9304,7.9225,7.9225,146196.0
2016-09-20 15:30:00,10.01,10.01,10.0,10.01,280100.0,7.9225,7.9225,7.9146,7.9225,280100.0
2016-09-20 15:40:00,10.01,10.01,9.99,9.99,930580.0,7.9225,7.9225,7.9067,7.9067,930580.0
2016-09-20 15:50:00,9.99,10.01,9.98,9.98,1195036.0,7.9067,7.9225,7.8988,7.8988,1195036.0
2016-09-21 09:30:00,9.99,10.04,9.99,10.03,209168.0,7.9067,7.9463,7.9067,7.9383,209168.0
2016-09-21 09:40:00,10.03,10.04,9.99,9.99,249972.0,7.9383,7.9463,7.9067,7.9067,249972.0
2016-09-21 09:50:00,9.99,10.02,9.99,10.02,171772.0,7.9067,7.9304,7.9067,7.9304,171772.0
2016-09-21 10:00:00,10.02,10.06,10.02,10.04,239520.0,7.9304,7.9621,7.9304,7.9463,239520.0
2016-09-21 10:10:00,10.04,10.05,10.01,10.01,145012.0,7.9463,7.9542,7.9225,7.9225,145012.0
2016-09-21 10:20:00,10.01,10.02,10.01,10.02,88920.0,7.9225,7.9304,7.9225,7.9304,88920.0
2016-09-21 10:30:00,10.02,10.03,10.01,10.02,107572.0,7.9304,7.9383,7.9225,7.9304,107572.0
2016-09-21 10:40:00,10.02,10.03,10.02,10.03,112408.0,7.9304,7.9383,7.9304,7.9383,112408.0
2016-09-21 10:50:00,10.03,10.03,10.02,10.02,78772.0,7.9383,7.9383,7.9304,7.9304,78772.0
2016-09-21 11:00:00,10.02,10.02,10.0,10.0,73916.0,7.9304,7.9304,7.9146,7.9146,73916.0
2016-09-21 11:10:00,10.0,10.0,9.99,10.0,133996.0,7.9146,7.9146,7.9067,7.9146,133996.0
2016-09-21 11:20:00,10.0,10.03,10.0,10.02,123896.0,7.9146,7.9383,7.9146,7.9304,123896.0
2016-09-21 11:30:00,10.02,10.03,10.01,10.01,342288.0,7.9304,7.9383,7.9225,7.9225,342288.0
2016-09-21 11:40:00,10.02,10.03,10.01,10.03,406092.0,7.9304,7.9383,7.9225,7.9383,406092.0
2016-09-21 11:50:00,10.03,10.04,10.01,10.03,136140.0,7.9383,7.9463,7.9225,7.9383,136140.0
2016-09-21 12:00:00,10.03,10.05,10.02,10.04,290200.0,7.9383,7.9542,7.9304,7.9463,290200.0
2016-09-21 12:10:00,10.04,10.04,10.01,10.01,107724.0,7.9463,7.9463,7.9225,7.9225,107724.0
2016-09-21 12:20:00,10.01,10.01,9.99,10.0,177672.0,7.9225,7.9225,7.9067,7.9146,177672.0
2016-09-21 12:30:00,10.0,10.01,10.0,10.01,215172.0,7.9146,7.9225,7.9146,7.9225,215172.0
2016-09-21 12:40:00,10.0,10.01,9.99,10.0,71912.0,7.9146,7.9225,7.9067,7.9146,71912.0
2016-09-21 12:50:00,10.0,10.02,10.0,10.02,90112.0,7.9146,7.9304,7.9146,7.9304,90112.0
2016-09-21 13:00:00,10.02,10.03,10.02,10.02,51596.0,7.9304,7.9383,7.9304,7.9304,51596.0
2016-09-21 13:10:00,10.02,10.02,10.01,10.01,43864.0,7.9304,7.9304,7.9225,7.9225,43864.0
2016-09-21 13:20:00,10.01,10.01,10.0,10.0,79140.0,7.9225,7.9225,7.9146,7.9146,79140.0
2016-09-21 13:30:00,10.0,10.01,10.0,10.0,38364.0,7.9146,7.9225,7.9146,7.9146,38364.0
2016-09-21 13:40:00,10.0,10.0,9.99,10.0,66164.0,7.9146,7.9146,7.9067,7.9146,66164.0
2016-09-21 13:50:00,10.0,10.01,9.99,10.01,77800.0,7.9146,7.9225,7.9067,7.9225,77800.0
2016-09-21 14:00:00,10.0,10.05,9.99,10.03,204240.0,7.9146,7.9542,7.9067,7.9383,204240.0
2016-09-21 14:10:00,10.02,10.06,10.01,10.01,612344.0,7.9304,7.9621,7.9225,7.9225,612344.0
2016-09-21 14:20:00,10.01,10.04,9.99,10.0,113964.0,7.9225,7.9463,7.9067,7.9146,113964.0
2016-09-21 14:30:00,10.0,10.03,10.0,10.03,84280.0,7.9146,7.9383,7.9146,7.9383,84280.0
2016-09-21 14:40:00,10.03,10.05,10.01,10.02,171176.0,7.9383,7.9542,7.9225,7.9304,171176.0
2016-09-21 14:50:00,10.02,10.04,10.02,10.03,234176.0,7.9304,7.9463,7.9304,7.9383,234176.0
2016-09-21 15:00:00,10.03,10.05,10.02,10.03,432508.0,7.9383,7.9542,7.9304,7.9383,432508.0
2016-09-21 15:10:00,10.03,10.06,10.03,10.06,464544.0,7.9383,7.9621,7.9383,7.9621,464544.0
2016-09-21 15:20:00,10.06,10.06,10.05,10.06,194032.0,7.9621,7.9621,7.9542,7.9621,194032.0
2016-09-21 15:30:00,10.06,10.07,10.05,10.06,374476.0,7.9621,7.97,7.9542,7.9621,374476.0
2016-09-21 15:40:00,10.06,10.08,10.06,10.06,436052.0,7.9621,7.9779,7.9621,7.9621,436052.0
2016-09-21 15:50:00,10.06,10.07,10.06,10.06,1005448.0,7.9621,7.97,7.9621,7.9621,1005448.0
2016-09-22 09:30:00,10.14,10.17,10.13,10.13,127380.0,8.0254,8.0491,8.0175,8.0175,127380.0
2016-09-22 09:40:00,10.13,10.15,10.13,10.13,74596.0,8.0175,8.0333,8.0175,8.0175,74596.0
2016-09-22 09:50:00,10.14,10.17,10.13,10.16,227668.0,8.0254,8.0491,8.0175,8.0412,227668.0
2016-09-22 10:00:00,10.16,10.17,10.15,10.16,188244.0,8.0412,8.0491,8.0333,8.0412,188244.0
2016-09-22 10:10:00,10.16,10.16,10.14,10.15,143848.0,8.0412,8.0412,8.0254,8.0333,143848.0
2016-09-22 10:20:00,10.15,10.17,10.15,10.16,104956.0,8.0333,8.0491,8.0333,8.0412,104956.0
2016-09-22 10:30:00,10.16,10.18,10.16,10.17,87164.0,8.0412,8.0571,8.0412,8.0491,87164.0
2016-09-22 10:40:00,10.17,10.17,10.16,10.17,271596.0,8.0491,8.0491,8.0412,8.0491,271596.0
2016-09-22 10:50:00,10.17,10.18,10.16,10.16,104564.0,8.0491,8.0571,8.0412,8.0412,104564.0
2016-09-22 11:00:00,10.16,10.17,10.15,10.17,139488.0,8.0412,8.0491,8.0333,8.0491,139488.0
2016-09-22 11:10:00,10.17,10.17,10.15,10.16,117672.0,8.0491,8.0491,8.0333,8.0412,117672.0
2016-09-22 11:20:00,10.16,10.17,10.15,10.17,80384.0,8.0412,8.0491,8.0333,8.0491,80384.0
2016-09-22 11:30:00,10.17,10.17,10.15,10.15,241924.0,8.0491,8.0491,8.0333,8.0333,241924.0
2016-09-22 11:40:00,10.14,10.15,10.14,10.14,73048.0,8.0254,8.0333,8.0254,8.0254,73048.0
2016-09-22 11:50:00,10.14,10.14,10.13,10.13,63372.0,8.0254,8.0254,8.0175,8.0175,63372.0
2016-09-22 12:00:00,10.13,10.16,10.13,10.14,219048.0,8.0175,8.0412,8.0175,8.0254,219048.0
2016-09-22 12:10:00,10.14,10.15,10.14,10.15,99748.0,8.0254,8.0333,8.0254,8.0333,99748.0
2016-09-22 12:20:00,10.15,10.16,10.14,10.15,146516.0,8.0333,8.0412,8.0254,8.0333,146516.0
2016-09-22 12:30:00,10.15,10.15,10.13,10.14,144184.0,8.0333,8.0333,8.0175,8.0254,144184.0
2016-09-22 12:40:00,10.14,10.15,10.13,10.13,152420.0,8.0254,8.0333,8.0175,8.0175,152420.0
2016-09-22 12:50:00,10.13,10.15,10.13,10.14,70268.0,8.0175,8.0333,8.0175,8.0254,70268.0
2016-09-22 13:00:00,10.14,10.17,10.14,10.16,113380.0,8.0254,8.0491,8.0254,8.0412,113380.0
2016-09-22 13:10:00,10.16,10.18,10.16,10.17,62680.0,8.0412,8.0571,8.0412,8.0491,62680.0
2016-09-22 13:20:00,10.17,10.17,10.15,10.15,84248.0,8.0491,8.0491,8.0333,8.0333,84248.0
2016-09-22 13:30:00,10.15,10.17,10.15,10.16,95280.0,8.0333,8.0491,8.0333,8.0412,95280.0
2016-09-22 13:40:00,10.16,10.17,10.15,10.17,205764.0,8.0412,8.0491,8.0333,8.0491,205764.0
2016-09-22 13:50:00,10.17,10.17,10.15,10.17,169544.0,8.0491,8.0491,8.0333,8.0491,169544.0
2016-09-22 14:00:00,10.17,10.19,10.17,10.18,233632.0,8.0491,8.065,8.0491,8.0571,233632.0
2016-09-22 14:10:00,10.18,10.18,10.14,10.15,168676.0,8.0571,8.0571,8.0254,8.0333,168676.0
2016-09-22 14:20:00,10.15,10.15,10.14,10.15,95160.0,8.0333,8.0333,8.0254,8.0333,95160.0
2016-09-22 14:30:00,10.15,10.15,10.14,10.15,97472.0,8.0333,8.0333,8.0254,8.0333,97472.0
2016-09-22 14:40:00,10.15,10.15,10.14,10.15,107252.0,8.0333,8.0333,8.0254,8.0333,107252.0
2016-09-22 14:50:00,10.15,10.16,10.14,10.15,206900.0,8.0333,8.0412,8.0254,8.0333,206900.0
2016-09-22 15:00:00,10.15,10.17,10.15,10.15,148172.0,8.0333,8.0491,8.0333,8.0333,148172.0
2016-09-22 15:10:00,10.15,10.16,10.14,10.15,196020.0,8.0333,8.0412,8.0254,8.0333,196020.0
2016-09-22 15:20:00,10.15,10.15,10.14,10.15,152352.0,8.0333,8.0333,8.0254,8.0333,152352.0
2016-09-22 15:30:00,10.15,10.16,10.15,10.15,147216.0,8.0333,8.0412,8.0333,8.0333,147216.0
2016-09-22 15:40:00,10.15,10.15,10.13,10.13,275252.0,8.0333,8.0333,8.0175,8.0175,275252.0
2016-09-22 15:50:00,10.14,10.15,10.13,10.14,747128.0,8.0254,8.0333,8.0175,8.0254,747128.0
2016-09-23 09:30:00,10.1,10.18,10.1,10.18,437372.0,7.9937,8.0571,7.9937,8.0571,437372.0
2016-09-23 09:40:00,10.17,10.17,10.12,10.12,210436.0,8.0491,8.0491,8.0096,8.0096,210436.0
2016-09-23 09:50:00,10.13,10.15,10.13,10.14,340700.0,8.0175,8.0333,8.0175,8.0254,340700.0
2016-09-23 10:00:00,10.14,10.16,10.13,10.15,131744.0,8.0254,8.0412,8.0175,8.0333,131744.0
2016-09-23 10:10:00,10.15,10.16,10.14,10.14,83584.0,8.0333,8.0412,8.0254,8.0254,83584.0
2016-09-23 10:20:00,10.15,10.15,10.13,10.13,100868.0,8.0333,8.0333,8.0175,8.0175,100868.0
2016-09-23 10:30:00,10.13,10.14,10.12,10.13,116480.0,8.0175,8.0254,8.0096,8.0175,116480.0
2016-09-23 10:40:00,10.13,10.13,10.1,10.1,165476.0,8.0175,8.0175,7.9937,7.9937,165476.0
2016-09-23 10:50:00,10.1,10.12,10.1,10.12,154960.0,7.9937,8.0096,7.9937,8.0096,154960.0
2016-09-23 11:00:00,10.12,10.13,10.11,10.11,109356.0,8.0096,8.0175,8.0017,8.0017,109356.0
2016-09-23 11:10:00,10.11,10.11,10.07,10.07,413936.0,8.0017,8.0017,7.97,7.97,413936.0
2016-09-23 11:20:00,10.07,10.09,10.07,10.08,263524.0,7.97,7.9858,7.97,7.9779,263524.0
2016-09-23 11:30:00,10.08,10.09,10.08,10.09,270900.0,7.9779,7.9858,7.9779,7.9858,270900.0
2016-09-23 11:40:00,10.09,10.1,10.09,10.1,99720.0,7.9858,7.9937,7.9858,7.9937,99720.0
2016-09-23 11:50:00,10.1,10.1,10.08,10.08,122248.0,7.9937,7.9937,7.9779,7.9779,122248.0
2016-09-23 12:00:00,10.08,10.1,10.08,10.09,65464.0,7.9779,7.9937,7.9779,7.9858,65464.0
2016-09-23 12:10:00,10.09,10.11,10.09,10.1,50368.0,7.9858,8.0017,7.9858,7.9937,50368.0
2016-09-23 12:20:00,10.1,10.11,10.1,10.11,73164.0,7.9937,8.0017,7.9937,8.0017,73164.0
2016-09-23 12:30:00,10.11,10.11,10.1,10.1,107424.0,8.0017,8.0017,7.9937,7.9937,107424.0
2016-09-23 12:40:00,10.1,10.11,10.1,10.1,59928.0,7.9937,8.0017,7.9937,7.9937,59928.0
2016-09-23 12:50:00,10.11,10.11,10.1,10.11,47944.0,8.0017,8.0017,7.9937,8.0017,47944.0
2016-09-23 13:00:00,10.11,10.12,10.11,10.11,123820.0,8.0017,8.0096,8.0017,8.0017,123820.0
2016-09-23 13:10:00,10.11,10.12,10.11,10.12,85444.0,8.0017,8.0096,8.0017,8.0096,85444.0
2016-09-23 13:20:00,10.12,10.12,10.1,10.12,137460.0,8.0096,8.0096,7.9937,8.0096,137460.0
2016-09-23 13:30:00,10.12,10.13,10.12,10.12,83480.0,8.0096,8.0175,8.0096,8.0096,83480.0
2016-09-23 13:40:00,10.12,10.13,10.12,10.12,80892.0,8.0096,8.0175,8.0096,8.0096,80892.0
2016-09-23 13:50:00,10.12,10.12,10.11,10.12,115744.0,8.0096,8.0096,8.0017,8.0096,115744.0
2016-09-23 14:00:00,10.12,10.13,10.12,10.13,100944.0,8.0096,8.0175,8.0096,8.0175,100944.0
2016-09-23 14:10:00,10.13,10.14,10.13,10.14,115436.0,8.0175,8.0254,8.0175,8.0254,115436.0
2016-09-23 14:20:00,10.13,10.15,10.13,10.15,93812.0,8.0175,8.0333,8.0175,8.0333,93812.0
2016-09-23 14:30:00,10.14,10.15,10.13,10.13,78176.0,8.0254,8.0333,8.0175,8.0175,78176.0
2016-09-23 14:40:00,10.14,10.14,10.13,10.13,84912.0,8.0254,8.0254,8.0175,8.0175,84912.0
2016-09-23 14:50:00,10.13,10.14,10.13,10.13,60740.0,8.0175,8.0254,8.0175,8.0175,60740.0
2016-09-23 15:00:00,10.13,10.13,10.12,10.13,87344.0,8.0175,8.0175,8.0096,8.0175,87344.0
2016-09-23 15:10:00,10.13,10.13,10.12,10.12,113808.0,8.0175,8.0175,8.0096,8.0096,113808.0
2016-09-23 15:20:00,10.12,10.12,10.11,10.12,88040.0,8.0096,8.0096,8.0017,8.0096,88040.0
2016-09-23 15:30:00,10.12,10.13,10.11,10.11,200032.0,8.0096,8.0175,8.0017,8.0017,200032.0
2016-09-23 15:40:00,10.11,10.12,10.1,10.11,223804.0,8.0017,8.0096,7.9937,8.0017,223804.0
2016-09-23 15:50:00,10.11,10.12,10.11,10.11,390592.0,8.0017,8.0096,8.0017,8.0017,390592.0
2016-09-26 09:30:00,10.05,10.09,10.04,10.05,85488.0,7.9542,7.9858,7.9463,7.9542,85488.0
2016-09-26 09:40:00,10.05,10.07,10.05,10.07,61000.0,7.9542,7.97,7.9542,7.97,61000.0
2016-09-26 09:50:00,10.06,10.06,10.04,10.05,64152.0,7.9621,7.9621,7.9463,7.9542,64152.0
2016-09-26 10:00:00,10.05,10.06,10.04,10.06,69740.0,7.9542,7.9621,7.9463,7.9621,69740.0
2016-09-26 10:10:00,10.06,10.08,10.06,10.08,50712.0,7.9621,7.9779,7.9621,7.9779,50712.0
2016-09-26 10:20:00,10.08,10.09,10.07,10.09,65036.0,7.9779,7.9858,7.97,7.9858,65036.0
2016-09-26 10:30:00,10.09,10.11,10.08,10.1,173232.0,7.9858,8.0017,7.9779,7.9937,173232.0
2016-09-26 10:40:00,10.1,10.11,10.08,10.09,103072.0,7.9937,8.0017,7.9779,7.9858,103072.0
2016-09-26 10:50:00,10.09,10.1,10.08,10.08,82068.0,7.9858,7.9937,7.9779,7.9779,82068.0
2016-09-26 11:00:00,10.08,10.08,10.07,10.07,180860.0,7.9779,7.9779,7.97,7.97,180860.0
2016-09-26 11:10:00,10.07,10.07,10.06,10.06,133224.0,7.97,7.97,7.9621,7.9621,133224.0
2016-09-26 11:20:00,10.06,10.08,10.06,10.06,79188.0,7.9621,7.9779,7.9621,7.9621,79188.0
2016-09-26 11:30:00,10.06,10.08,10.05,10.08,65864.0,7.9621,7.9779,7.9542,7.9779,65864.0
2016-09-26 11:40:00,10.08,10.08,10.07,10.07,81212.0,7.9779,7.9779,7.97,7.97,81212.0
2016-09-26 11:50:00,10.07,10.08,10.07,10.08,37660.0,7.97,7.9779,7.97,7.9779,37660.0
2016-09-26 12:00:00,10.08,10.08,10.07,10.08,62276.0,7.9779,7.9779,7.97,7.9779,62276.0
2016-09-26 12:10:00,10.08,10.1,10.08,10.09,44292.0,7.9779,7.9937,7.9779,7.9858,44292.0
2016-09-26 12:20:00,10.09,10.1,10.09,10.09,50840.0,7.9858,7.9937,7.9858,7.9858,50840.0
2016-09-26 12:30:00,10.09,10.1,10.09,10.09,54576.0,7.9858,7.9937,7.9858,7.9858,54576.0
2016-09-26 12:40:00,10.09,10.1,10.08,10.1,70048.0,7.9858,7.9937,7.9779,7.9937,70048.0
2016-09-26 12:50:00,10.1,10.11,10.1,10.1,105616.0,7.9937,8.0017,7.9937,7.9937,105616.0
2016-09-26 13:00:00,10.1,10.1,10.09,10.09,72140.0,7.9937,7.9937,7.9858,7.9858,72140.0
2016-09-26 13:10:00,10.09,10.09,10.09,10.09,45648.0,7.9858,7.9858,7.9858,7.9858,45648.0
2016-09-26 13:20:00,10.09,10.09,10.07,10.07,48752.0,7.9858,7.9858,7.97,7.97,48752.0
2016-09-26 13:30:00,10.07,10.08,10.06,10.06,53096.0,7.97,7.9779,7.9621,7.9621,53096.0
2016-09-26 13:40:00,10.06,10.06,10.04,10.05,144372.0,7.9621,7.9621,7.9463,7.9542,144372.0
2016-09-26 13:50:00,10.05,10.06,10.04,10.04,147772.0,7.9542,7.9621,7.9463,7.9463,147772.0
2016-09-26 14:00:00,10.04,10.06,10.04,10.06,159332.0,7.9463,7.9621,7.9463,7.9621,159332.0
2016-09-26 14:10:00,10.06,10.07,10.06,10.07,78528.0,7.9621,7.97,7.9621,7.97,78528.0
2016-09-26 14:20:00,10.06,10.07,10.06,10.07,79596.0,7.9621,7.97,7.9621,7.97,79596.0
2016-09-26 14:30:00,10.07,10.07,10.06,10.06,90764.0,7.97,7.97,7.9621,7.9621,90764.0
2016-09-26 14:40:00,10.06,10.06,10.05,10.06,70868.0,7.9621,7.9621,7.9542,7.9621,70868.0
2016-09-26 14:50:00,10.06,10.06,10.05,10.05,63580.0,7.9621,7.9621,7.9542,7.9542,63580.0
2016-09-26 15:00:00,10.05,10.06,10.04,10.06,253572.0,7.9542,7.9621,7.9463,7.9621,253572.0
2016-09-26 15:10:00,10.06,10.06,10.05,10.05,122120.0,7.9621,7.9621,7.9542,7.9542,122120.0
2016-09-26 15:20:00,10.05,10.06,10.05,10.05,101228.0,7.9542,7.9621,7.9542,7.9542,101228.0
2016-09-26 15:30:00,10.05,10.06,10.04,10.05,138448.0,7.9542,7.9621,7.9463,7.9542,138448.0
2016-09-26 15:40:00,10.05,10.05,10.04,10.04,137292.0,7.9542,7.9542,7.9463,7.9463,137292.0
2016-09-26 15:50:00,10.04,10.05,10.04,10.05,471632.0,7.9463,7.9542,7.9463,7.9542,471632.0
2016-09-27 09:30:00,10.01,10.06,10.01,10.06,152328.0,7.9225,7.9621,7.9225,7.9621,152328.0
2016-09-27 09:40:00,10.06,10.07,10.04,10.05,45488.0,7.9621,7.97,7.9463,7.9542,45488.0
2016-09-27 09:50:00,10.05,10.07,10.05,10.07,75960.0,7.9542,7.97,7.9542,7.97,75960.0
2016-09-27 10:00:00,10.07,10.09,10.07,10.08,91444.0,7.97,7.9858,7.97,7.9779,91444.0
2016-09-27 10:10:00,10.08,10.08,10.07,10.08,52724.0,7.9779,7.9779,7.97,7.9779,52724.0
2016-09-27 10:20:00,10.08,10.08,10.06,10.06,112784.0,7.9779,7.9779,7.9621,7.9621,112784.0
2016-09-27 10:30:00,10.06,10.06,10.05,10.06,114924.0,7.9621,7.9621,7.9542,7.9621,114924.0
2016-09-27 10:40:00,10.06,10.06,10.05,10.06,55260.0,7.9621,7.9621,7.9542,7.9621,55260.0
2016-09-27 10:50:00,10.06,10.08,10.05,10.05,77592.0,7.9621,7.9779,7.9542,7.9542,77592.0
2016-09-27 11:00:00,10.05,10.06,10.05,10.05,77288.0,7.9542,7.9621,7.9542,7.9542,77288.0
2016-09-27 11:10:00,10.05,10.06,10.05,10.06,57980.0,7.9542,7.9621,7.9542,7.9621,57980.0
2016-09-27 11:20:00,10.06,10.09,10.06,10.09,146140.0,7.9621,7.9858,7.9621,7.9858,146140.0
2016-09-27 11:30:00,10.09,10.1,10.08,10.1,147012.0,7.9858,7.9937,7.9779,7.9937,147012.0
2016-09-27 11:40:00,10.1,10.1,10.08,10.09,108824.0,7.9937,7.9937,7.9779,7.9858,108824.0
2016-09-27 11:50:00,10.08,10.09,10.08,10.09,156084.0,7.9779,7.9858,7.9779,7.9858,156084.0
2016-09-27 12:00:00,10.09,10.09,10.08,10.08,107072.0,7.9858,7.9858,7.9779,7.9779,107072.0
2016-09-27 12:10:00,10.08,10.09,10.07,10.09,125568.0,7.9779,7.9858,7.97,7.9858,125568.0
2016-09-27 12:20:00,10.09,10.11,10.09,10.1,289084.0,7.9858,8.0017,7.9858,7.9937,289084.0
2016-09-27 12:30:00,10.1,10.11,10.09,10.1,83872.0,7.9937,8.0017,7.9858,7.9937,83872.0
2016-09-27 12:40:00,10.1,10.1,10.1,10.1,156032.0,7.9937,7.9937,7.9937,7.9937,156032.0
2016-09-27 12:50:00,10.1,10.11,10.1,10.1,298584.0,7.9937,8.0017,7.9937,7.9937,298584.0
2016-09-27 13:00:00,10.1,10.11,10.1,10.1,78552.0,7.9937,8.0017,7.9937,7.9937,78552.0
2016-09-27 13:10:00,10.1,10.1,10.09,10.1,105048.0,7.9937,7.9937,7.9858,7.9937,105048.0
2016-09-27 13:20:00,10.1,10.11,10.1,10.1,100868.0,7.9937,8.0017,7.9937,7.9937,100868.0
2016-09-27 13:30:00,10.1,10.1,10.09,10.1,178876.0,7.9937,7.9937,7.9858,7.9937,178876.0
2016-09-27 13:40:00,10.1,10.1,10.09,10.09,55544.0,7.9937,7.9937,7.9858,7.9858,55544.0
2016-09-27 13:50:00,10.09,10.1,10.09,10.09,70984.0,7.9858,7.9937,7.9858,7.9858,70984.0
2016-09-27 14:00:00,10.09,10.09,10.08,10.08,82648.0,7.9858,7.9858,7.9779,7.9779,82648.0
2016-09-27 14:10:00,10.08,10.09,10.08,10.09,82132.0,7.9779,7.9858,7.9779,7.9858,82132.0
2016-09-27 14:20:00,10.09,10.1,10.09,10.09,76444.0,7.9858,7.9937,7.9858,7.9858,76444.0
2016-09-27 14:30:00,10.09,10.09,10.09,10.09,102536.0,7.9858,7.9858,7.9858,7.9858,102536.0
2016-09-27 14:40:00,10.09,10.09,10.08,10.08,75576.0,7.9858,7.9858,7.9779,7.9779,75576.0
2016-09-27 14:50:00,10.08,10.08,10.08,10.08,70748.0,7.9779,7.9779,7.9779,7.9779,70748.0
2016-09-27 15:00:00,10.08,10.1,10.08,10.1,154628.0,7.9779,7.9937,7.9779,7.9937,154628.0
2016-09-27 15:10:00,10.1,10.1,10.09,10.1,125320.0,7.9937,7.9937,7.9858,7.9937,125320.0
2016-09-27 15:20:00,10.1,10.1,10.08,10.09,158776.0,7.9937,7.9937,7.9779,7.9858,158776.0
2016-09-27 15:30:00,10.08,10.09,10.08,10.09,252016.0,7.9779,7.9858,7.9779,7.9858,252016.0
2016-09-27 15:40:00,10.09,10.09,10.09,10.09,281420.0,7.9858,7.9858,7.9858,7.9858,281420.0
2016-09-27 15:50:00,10.09,10.1,10.09,10.1,929984.0,7.9858,7.9937,7.9858,7.9937,929984.0
2016-09-28 09:30:00,10.13,10.16,10.13,10.15,132264.0,8.0175,8.0412,8.0175,8.0333,132264.0
2016-09-28 09:40:00,10.14,10.17,10.13,10.15,87280.0,8.0254,8.0491,8.0175,8.0333,87280.0
2016-09-28 09:50:00,10.16,10.17,10.15,10.16,69296.0,8.0412,8.0491,8.0333,8.0412,69296.0
2016-09-28 10:00:00,10.16,10.18,10.15,10.16,95532.0,8.0412,8.0571,8.0333,8.0412,95532.0
2016-09-28 10:10:00,10.16,10.17,10.15,10.16,53608.0,8.0412,8.0491,8.0333,8.0412,53608.0
2016-09-28 10:20:00,10.16,10.17,10.14,10.15,52528.0,8.0412,8.0491,8.0254,8.0333,52528.0
2016-09-28 10:30:00,10.15,10.15,10.13,10.13,46444.0,8.0333,8.0333,8.0175,8.0175,46444.0
2016-09-28 10:40:00,10.13,10.14,10.12,10.12,58552.0,8.0175,8.0254,8.0096,8.0096,58552.0
2016-09-28 10:50:00,10.13,10.13,10.12,10.12,91112.0,8.0175,8.0175,8.0096,8.0096,91112.0
2016-09-28 11:00:00,10.12,10.13,10.1,10.11,152768.0,8.0096,8.0175,7.9937,8.0017,152768.0
2016-09-28 11:10:00,10.11,10.12,10.11,10.12,90724.0,8.0017,8.0096,8.0017,8.0096,90724.0
2016-09-28 11:20:00,10.12,10.12,10.11,10.12,99932.0,8.0096,8.0096,8.0017,8.0096,99932.0
2016-09-28 11:30:00,10.12,10.13,10.11,10.11,104388.0,8.0096,8.0175,8.0017,8.0017,104388.0
2016-09-28 11:40:00,10.12,10.12,10.11,10.12,47088.0,8.0096,8.0096,8.0017,8.0096,47088.0
2016-09-28 11:50:00,10.12,10.12,10.11,10.12,33592.0,8.0096,8.0096,8.0017,8.0096,33592.0
2016-09-28 12:00:00,10.12,10.12,10.11,10.11,28964.0,8.0096,8.0096,8.0017,8.0017,28964.0
2016-09-28 12:10:00,10.11,10.12,10.1,10.1,44956.0,8.0017,8.0096,7.9937,7.9937,44956.0
2016-09-28 12:20:00,10.1,10.11,10.1,10.1,22160.0,7.9937,8.0017,7.9937,7.9937,22160.0
2016-09-28 12:30:00,10.1,10.1,10.09,10.1,45184.0,7.9937,7.9937,7.9858,7.9937,45184.0
2016-09-28 12:40:00,10.1,10.11,10.1,10.1,81544.0,7.9937,8.0017,7.9937,7.9937,81544.0
2016-09-28 12:50:00,10.1,10.1,10.09,10.1,55420.0,7.9937,7.9937,7.9858,7.9937,55420.0
2016-09-28 13:00:00,10.1,10.1,10.09,10.1,35220.0,7.9937,7.9937,7.9858,7.9937,35220.0
2016-09-28 13:10:00,10.1,10.1,10.09,10.1,50548.0,7.9937,7.9937,7.9858,7.9937,50548.0
2016-09-28 13:20:00,10.1,10.11,10.1,10.1,64108.0,7.9937,8.0017,7.9937,7.9937,64108.0
2016-09-28 13:30:00,10.1,10.12,10.1,10.11,81436.0,7.9937,8.0096,7.9937,8.0017,81436.0
2016-09-28 13:40:00,10.11,10.12,10.11,10.11,54088.0,8.0017,8.0096,8.0017,8.0017,54088.0
2016-09-28 13:50:00,10.11,10.12,10.11,10.12,51024.0,8.0017,8.0096,8.0017,8.0096,51024.0
2016-09-28 14:00:00,10.12,10.12,10.11,10.12,78596.0,8.0096,8.0096,8.0017,8.0096,78596.0
2016-09-28 14:10:00,10.12,10.15,10.12,10.15,100780.0,8.0096,8.0333,8.0096,8.0333,100780.0
2016-09-28 14:20:00,10.15,10.17,10.14,10.16,172064.0,8.0333,8.0491,8.0254,8.0412,172064.0
2016-09-28 14:30:00,10.16,10.18,10.16,10.18,312116.0,8.0412,8.0571,8.0412,8.0571,312116.0
2016-09-28 14:40:00,10.18,10.19,10.18,10.18,72416.0,8.0571,8.065,8.0571,8.0571,72416.0
2016-09-28 14:50:00,10.18,10.2,10.18,10.2,141348.0,8.0571,8.0729,8.0571,8.0729,141348.0
2016-09-28 15:00:00,10.2,10.2,10.2,10.2,120912.0,8.0729,8.0729,8.0729,8.0729,120912.0
2016-09-28 15:10:00,10.2,10.21,10.19,10.2,135796.0,8.0729,8.0808,8.065,8.0729,135796.0
2016-09-28 15:20:00,10.2,10.21,10.19,10.19,136600.0,8.0729,8.0808,8.065,8.065,136600.0
2016-09-28 15:30:00,10.19,10.2,10.19,10.2,162416.0,8.065,8.0729,8.065,8.0729,162416.0
2016-09-28 15:40:00,10.2,10.21,10.2,10.21,162744.0,8.0729,8.0808,8.0729,8.0808,162744.0
2016-09-28 15:50:00,10.21,10.23,10.21,10.22,819160.0,8.0808,8.0966,8.0808,8.0887,819160.0
2016-09-29 09:30:00,10.18,10.27,10.1,10.24,182196.0,8.0571,8.1283,7.9937,8.1045,182196.0
2016-09-29 09:40:00,10.24,10.24,10.22,10.23,44700.0,8.1045,8.1045,8.0887,8.0966,44700.0
2016-09-29 09:50:00,10.23,10.26,10.22,10.26,74912.0,8.0966,8.1204,8.0887,8.1204,74912.0
2016-09-29 10:00:00,10.26,10.27,10.22,10.22,463980.0,8.1204,8.1283,8.0887,8.0887,463980.0
2016-09-29 10:10:00,10.22,10.24,10.21,10.23,78760.0,8.0887,8.1045,8.0808,8.0966,78760.0
2016-09-29 10:20:00,10.23,10.24,10.23,10.23,29200.0,8.0966,8.1045,8.0966,8.0966,29200.0
2016-09-29 10:30:00,10.23,10.24,10.22,10.24,58452.0,8.0966,8.1045,8.0887,8.1045,58452.0
2016-09-29 10:40:00,10.24,10.25,10.22,10.23,115856.0,8.1045,8.1125,8.0887,8.0966,115856.0
2016-09-29 10:50:00,10.23,10.23,10.22,10.22,62804.0,8.0966,8.0966,8.0887,8.0887,62804.0
2016-09-29 11:00:00,10.22,10.22,10.21,10.22,148620.0,8.0887,8.0887,8.0808,8.0887,148620.0
2016-09-29 11:10:00,10.22,10.22,10.2,10.21,203700.0,8.0887,8.0887,8.0729,8.0808,203700.0
2016-09-29 11:20:00,10.21,10.25,10.21,10.24,424400.0,8.0808,8.1125,8.0808,8.1045,424400.0
2016-09-29 11:30:00,10.24,10.27,10.24,10.27,406212.0,8.1045,8.1283,8.1045,8.1283,406212.0
2016-09-29 11:40:00,10.27,10.29,10.27,10.28,384176.0,8.1283,8.1441,8.1283,8.1362,384176.0
2016-09-29 11:50:00,10.28,10.29,10.28,10.28,93788.0,8.1362,8.1441,8.1362,8.1362,93788.0
2016-09-29 12:00:00,10.28,10.31,10.28,10.31,76568.0,8.1362,8.16,8.1362,8.16,76568.0
2016-09-29 12:10:00,10.31,10.31,10.3,10.31,65204.0,8.16,8.16,8.152,8.16,65204.0
2016-09-29 12:20:00,10.31,10.31,10.3,10.3,82116.0,8.16,8.16,8.152,8.152,82116.0
2016-09-29 12:30:00,10.3,10.31,10.29,10.29,49188.0,8.152,8.16,8.1441,8.1441,49188.0
2016-09-29 12:40:00,10.28,10.28,10.24,10.24,148356.0,8.1362,8.1362,8.1045,8.1045,148356.0
2016-09-29 12:50:00,10.24,10.24,10.22,10.24,311020.0,8.1045,8.1045,8.0887,8.1045,311020.0
2016-09-29 13:00:00,10.24,10.24,10.2,10.22,167396.0,8.1045,8.1045,8.0729,8.0887,167396.0
2016-09-29 13:10:00,10.22,10.24,10.21,10.23,298632.0,8.0887,8.1045,8.0808,8.0966,298632.0
2016-09-29 13:20:00,10.22,10.24,10.22,10.24,200352.0,8.0887,8.1045,8.0887,8.1045,200352.0
2016-09-29 13:30:00,10.24,10.25,10.23,10.23,64972.0,8.1045,8.1125,8.0966,8.0966,64972.0
2016-09-29 13:40:00,10.23,10.23,10.21,10.22,64252.0,8.0966,8.0966,8.0808,8.0887,64252.0
2016-09-29 13:50:00,10.22,10.22,10.19,10.2,106012.0,8.0887,8.0887,8.065,8.0729,106012.0
2016-09-29 14:00:00,10.2,10.22,10.2,10.21,43552.0,8.0729,8.0887,8.0729,8.0808,43552.0
2016-09-29 14:10:00,10.21,10.22,10.2,10.21,45940.0,8.0808,8.0887,8.0729,8.0808,45940.0
2016-09-29 14:20:00,10.22,10.24,10.21,10.24,53820.0,8.0887,8.1045,8.0808,8.1045,53820.0
2016-09-29 14:30:00,10.24,10.27,10.24,10.26,101424.0,8.1045,8.1283,8.1045,8.1204,101424.0
2016-09-29 14:40:00,10.26,10.27,10.24,10.26,56004.0,8.1204,8.1283,8.1045,8.1204,56004.0
2016-09-29 14:50:00,10.26,10.26,10.24,10.24,46752.0,8.1204,8.1204,8.1045,8.1045,46752.0
2016-09-29 15:00:00,10.24,10.25,10.23,10.25,78592.0,8.1045,8.1125,8.0966,8.1125,78592.0
2016-09-29 15:10:00,10.24,10.25,10.24,10.24,75592.0,8.1045,8.1125,8.1045,8.1045,75592.0
2016-09-29 15:20:00,10.24,10.24,10.22,10.24,117080.0,8.1045,8.1045,8.0887,8.1045,117080.0
2016-09-29 15:30:00,10.24,10.25,10.23,10.25,155132.0,8.1045,8.1125,8.0966,8.1125,155132.0
2016-09-29 15:40:00,10.25,10.26,10.23,10.24,237656.0,8.1125,8.1204,8.0966,8.1045,237656.0
2016-09-29 15:50:00,10.24,10.24,10.21,10.21,469944.0,8.1045,8.1045,8.0808,8.0808,469944.0
2016-09-30 09:30:00,10.24,10.31,10.23,10.29,194124.0,8.1045,8.16,8.0966,8.1441,194124.0
2016-09-30 09:40:00,10.29,10.34,10.27,10.33,321856.0,8.1441,8.1837,8.1283,8.1758,321856.0
2016-09-30 09:50:00,10.34,10.37,10.34,10.37,350004.0,8.1837,8.2074,8.1837,8.2074,350004.0
2016-09-30 10:00:00,10.37,10.4,10.37,10.38,521396.0,8.2074,8.2312,8.2074,8.2154,521396.0
2016-09-30 10:10:00,10.38,10.38,10.34,10.35,436512.0,8.2154,8.2154,8.1837,8.1916,436512.0
2016-09-30 10:20:00,10.35,10.37,10.34,10.37,176992.0,8.1916,8.2074,8.1837,8.2074,176992.0
2016-09-30 10:30:00,10.37,10.39,10.37,10.38,242868.0,8.2074,8.2233,8.2074,8.2154,242868.0
2016-09-30 10:40:00,10.37,10.4,10.37,10.39,178656.0,8.2074,8.2312,8.2074,8.2233,178656.0
2016-09-30 10:50:00,10.39,10.42,10.39,10.42,446436.0,8.2233,8.247,8.2233,8.247,446436.0
2016-09-30 11:00:00,10.42,10.44,10.4,10.43,191060.0,8.247,8.2628,8.2312,8.2549,191060.0
2016-09-30 11:10:00,10.44,10.45,10.44,10.44,242548.0,8.2628,8.2708,8.2628,8.2628,242548.0
2016-09-30 11:20:00,10.44,10.45,10.43,10.43,147824.0,8.2628,8.2708,8.2549,8.2549,147824.0
2016-09-30 11:30:00,10.43,10.45,10.43,10.44,140224.0,8.2549,8.2708,8.2549,8.2628,140224.0
2016-09-30 11:40:00,10.43,10.44,10.43,10.44,177008.0,8.2549,8.2628,8.2549,8.2628,177008.0
2016-09-30 11:50:00,10.44,10.45,10.42,10.45,140188.0,8.2628,8.2708,8.247,8.2708,140188.0
2016-09-30 12:00:00,10.45,10.47,10.45,10.46,266752.0,8.2708,8.2866,8.2708,8.2787,266752.0
2016-09-30 12:10:00,10.46,10.47,10.45,10.47,167748.0,8.2787,8.2866,8.2708,8.2866,167748.0
2016-09-30 12:20:00,10.47,10.48,10.47,10.48,115124.0,8.2866,8.2945,8.2866,8.2945,115124.0
2016-09-30 12:30:00,10.47,10.5,10.47,10.5,298272.0,8.2866,8.3103,8.2866,8.3103,298272.0
2016-09-30 12:40:00,10.5,10.5,10.47,10.47,140124.0,8.3103,8.3103,8.2866,8.2866,140124.0
2016-09-30 12:50:00,10.47,10.48,10.47,10.47,102288.0,8.2866,8.2945,8.2866,8.2866,102288.0
2016-09-30 13:00:00,10.47,10.47,10.46,10.46,179956.0,8.2866,8.2866,8.2787,8.2787,179956.0
2016-09-30 13:10:00,10.47,10.47,10.46,10.47,123772.0,8.2866,8.2866,8.2787,8.2866,123772.0
2016-09-30 13:20:00,10.47,10.47,10.47,10.47,508368.0,8.2866,8.2866,8.2866,8.2866,508368.0
2016-09-30 13:30:00,10.47,10.47,10.45,10.45,587932.0,8.2866,8.2866,8.2708,8.2708,587932.0
2016-09-30 13:40:00,10.45,10.47,10.45,10.46,320252.0,8.2708,8.2866,8.2708,8.2787,320252.0
2016-09-30 13:50:00,10.46,10.46,10.44,10.45,130792.0,8.2787,8.2787,8.2628,8.2708,130792.0
2016-09-30 14:00:00,10.45,10.45,10.43,10.43,65320.0,8.2708,8.2708,8.2549,8.2549,65320.0
2016-09-30 14:10:00,10.43,10.45,10.43,10.44,124808.0,8.2549,8.2708,8.2549,8.2628,124808.0
2016-09-30 14:20:00,10.44,10.44,10.43,10.44,187820.0,8.2628,8.2628,8.2549,8.2628,187820.0
2016-09-30 14:30:00,10.44,10.44,10.43,10.44,390428.0,8.2628,8.2628,8.2549,8.2628,390428.0
2016-09-30 14:40:00,10.44,10.46,10.44,10.46,84492.0,8.2628,8.2787,8.2628,8.2787,84492.0
2016-09-30 14:50:00,10.46,10.46,10.44,10.44,118440.0,8.2787,8.2787,8.2628,8.2628,118440.0
2016-09-30 15:00:00,10.44,10.45,10.44,10.44,345804.0,8.2628,8.2708,8.2628,8.2628,345804.0
2016-09-30 15:10:00,10.44,10.45,10.44,10.45,200096.0,8.2628,8.2708,8.2628,8.2708,200096.0
2016-09-30 15:20:00,10.45,10.46,10.45,10.46,465700.0,8.2708,8.2787,8.2708,8.2787,465700.0
2016-09-30 15:30:00,10.46,10.46,10.45,10.45,240236.0,8.2787,8.2787,8.2708,8.2708,240236.0
2016-09-30 15:40:00,10.45,10.47,10.45,10.47,472364.0,8.2708,8.2866,8.2708,8.2866,472364.0
2016-09-30 15:50:00,10.47,10.47,10.44,10.45,983688.0,8.2866,8.2866,8.2628,8.2708,983688.0
2016-10-03 09:30:00,10.4,10.44,10.38,10.39,446988.0,8.2312,8.2628,8.2154,8.2233,446988.0
2016-10-03 09:40:00,10.39,10.4,10.37,10.39,210708.0,8.2233,8.2312,8.2074,8.2233,210708.0
2016-10-03 09:50:00,10.39,10.43,10.39,10.43,124260.0,8.2233,8.2549,8.2233,8.2549,124260.0
2016-10-03 10:00:00,10.43,10.49,10.43,10.49,680320.0,8.2549,8.3024,8.2549,8.3024,680320.0
2016-10-03 10:10:00,10.49,10.51,10.48,10.51,544376.0,8.3024,8.3182,8.2945,8.3182,544376.0
2016-10-03 10:20:00,10.51,10.51,10.46,10.48,299040.0,8.3182,8.3182,8.2787,8.2945,299040.0
2016-10-03 10:30:00,10.48,10.49,10.47,10.49,272952.0,8.2945,8.3024,8.2866,8.3024,272952.0
2016-10-03 10:40:00,10.49,10.54,10.49,10.54,338324.0,8.3024,8.342,8.3024,8.342,338324.0
2016-10-03 10:50:00,10.54,10.57,10.53,10.57,398776.0,8.342,8.3657,8.3341,8.3657,398776.0
2016-10-03 11:00:00,10.57,10.57,10.52,10.53,238052.0,8.3657,8.3657,8.3262,8.3341,238052.0
2016-10-03 11:10:00,10.53,10.54,10.51,10.53,456196.0,8.3341,8.342,8.3182,8.3341,456196.0
2016-10-03 11:20:00,10.53,10.56,10.53,10.55,336992.0,8.3341,8.3578,8.3341,8.3499,336992.0
2016-10-03 11:30:00,10.56,10.56,10.53,10.54,271640.0,8.3578,8.3578,8.3341,8.342,271640.0
2016-10-03 11:40:00,10.54,10.56,10.53,10.53,421556.0,8.342,8.3578,8.3341,8.3341,421556.0
2016-10-03 11:50:00,10.53,10.55,10.52,10.54,223940.0,8.3341,8.3499,8.3262,8.342,223940.0
2016-10-03 12:00:00,10.54,10.55,10.53,10.54,176132.0,8.342,8.3499,8.3341,8.342,176132.0
2016-10-03 12:10:00,10.54,10.55,10.53,10.55,139084.0,8.342,8.3499,8.3341,8.3499,139084.0
2016-10-03 12:20:00,10.55,10.55,10.51,10.53,148868.0,8.3499,8.3499,8.3182,8.3341,148868.0
2016-10-03 12:30:00,10.53,10.53,10.51,10.52,119244.0,8.3341,8.3341,8.3182,8.3262,119244.0
2016-10-03 12:40:00,10.52,10.53,10.51,10.52,123564.0,8.3262,8.3341,8.3182,8.3262,123564.0
2016-10-03 12:50:00,10.52,10.53,10.51,10.53,158808.0,8.3262,8.3341,8.3182,8.3341,158808.0
2016-10-03 13:00:00,10.53,10.53,10.52,10.52,119788.0,8.3341,8.3341,8.3262,8.3262,119788.0
2016-10-03 13:10:00,10.52,10.53,10.5,10.52,184960.0,8.3262,8.3341,8.3103,8.3262,184960.0
2016-10-03 13:20:00,10.52,10.53,10.52,10.53,109372.0,8.3262,8.3341,8.3262,8.3341,109372.0
2016-10-03 13:30:00,10.53,10.54,10.52,10.54,161416.0,8.3341,8.342,8.3262,8.342,161416.0
2016-10-03 13:40:00,10.54,10.55,10.54,10.55,139132.0,8.342,8.3499,8.342,8.3499,139132.0
2016-10-03 13:50:00,10.55,10.56,10.54,10.56,229092.0,8.3499,8.3578,8.342,8.3578,229092.0
2016-10-03 14:00:00,10.56,10.56,10.54,10.54,167132.0,8.3578,8.3578,8.342,8.342,167132.0
2016-10-03 14:10:00,10.54,10.54,10.53,10.53,114884.0,8.342,8.342,8.3341,8.3341,114884.0
2016-10-03 14:20:00,10.53,10.55,10.53,10.54,164380.0,8.3341,8.3499,8.3341,8.342,164380.0
2016-10-03 14:30:00,10.54,10.55,10.53,10.54,205764.0,8.342,8.3499,8.3341,8.342,205764.0
2016-10-03 14:40:00,10.54,10.54,10.52,10.53,150204.0,8.342,8.342,8.3262,8.3341,150204.0
2016-10-03 14:50:00,10.53,10.53,10.51,10.53,202320.0,8.3341,8.3341,8.3182,8.3341,202320.0
2016-10-03 15:00:00,10.53,10.53,10.52,10.52,134976.0,8.3341,8.3341,8.3262,8.3262,134976.0
2016-10-03 15:10:00,10.52,10.53,10.52,10.53,211604.0,8.3262,8.3341,8.3262,8.3341,211604.0
2016-10-03 15:20:00,10.53,10.54,10.51,10.52,200200.0,8.3341,8.342,8.3182,8.3262,200200.0
2016-10-03 15:30:00,10.52,10.55,10.52,10.53,435260.0,8.3262,8.3499,8.3262,8.3341,435260.0
2016-10-03 15:40:00,10.53,10.56,10.53,10.54,565672.0,8.3341,8.3578,8.3341,8.342,565672.0
2016-10-03 15:50:00,10.54,10.55,10.54,10.54,1025404.0,8.342,8.3499,8.342,8.342,1025404.0
2016-10-04 09:30:00,10.57,10.59,10.52,10.54,320024.0,8.3657,8.3816,8.3262,8.342,320024.0
2016-10-04 09:40:00,10.54,10.55,10.5,10.51,160160.0,8.342,8.3499,8.3103,8.3182,160160.0
2016-10-04 09:50:00,10.51,10.54,10.51,10.53,136636.0,8.3182,8.342,8.3182,8.3341,136636.0
2016-10-04 10:00:00,10.53,10.53,10.49,10.49,119212.0,8.3341,8.3341,8.3024,8.3024,119212.0
2016-10-04 10:10:00,10.5,10.5,10.46,10.47,138712.0,8.3103,8.3103,8.2787,8.2866,138712.0
2016-10-04 10:20:00,10.47,10.47,10.46,10.46,106852.0,8.2866,8.2866,8.2787,8.2787,106852.0
2016-10-04 10:30:00,10.46,10.49,10.46,10.49,82760.0,8.2787,8.3024,8.2787,8.3024,82760.0
2016-10-04 10:40:00,10.49,10.5,10.48,10.49,76236.0,8.3024,8.3103,8.2945,8.3024,76236.0
2016-10-04 10:50:00,10.49,10.51,10.48,10.49,111920.0,8.3024,8.3182,8.2945,8.3024,111920.0
2016-10-04 11:00:00,10.49,10.49,10.44,10.45,81304.0,8.3024,8.3024,8.2628,8.2708,81304.0
2016-10-04 11:10:00,10.45,10.45,10.41,10.42,400084.0,8.2708,8.2708,8.2391,8.247,400084.0
2016-10-04 11:20:00,10.42,10.43,10.41,10.42,296008.0,8.247,8.2549,8.2391,8.247,296008.0
2016-10-04 11:30:00,10.42,10.47,10.42,10.44,186088.0,8.247,8.2866,8.247,8.2628,186088.0
2016-10-04 11:40:00,10.44,10.47,10.44,10.46,114512.0,8.2628,8.2866,8.2628,8.2787,114512.0
2016-10-04 11:50:00,10.46,10.46,10.44,10.45,94612.0,8.2787,8.2787,8.2628,8.2708,94612.0
2016-10-04 12:00:00,10.44,10.45,10.43,10.43,90932.0,8.2628,8.2708,8.2549,8.2549,90932.0
2016-10-04 12:10:00,10.43,10.46,10.43,10.45,100040.0,8.2549,8.2787,8.2549,8.2708,100040.0
2016-10-04 12:20:00,10.45,10.45,10.44,10.45,90200.0,8.2708,8.2708,8.2628,8.2708,90200.0
2016-10-04 12:30:00,10.45,10.45,10.43,10.44,85064.0,8.2708,8.2708,8.2549,8.2628,85064.0
2016-10-04 12:40:00,10.44,10.44,10.41,10.41,65392.0,8.2628,8.2628,8.2391,8.2391,65392.0
2016-10-04 12:50:00,10.41,10.41,10.39,10.39,60032.0,8.2391,8.2391,8.2233,8.2233,60032.0
2016-10-04 13:00:00,10.4,10.4,10.38,10.38,64896.0,8.2312,8.2312,8.2154,8.2154,64896.0
2016-10-04 13:10:00,10.38,10.39,10.38,10.38,64468.0,8.2154,8.2233,8.2154,8.2154,64468.0
2016-10-04 13:20:00,10.38,10.38,10.37,10.38,164416.0,8.2154,8.2154,8.2074,8.2154,164416.0
2016-10-04 13:30:00,10.38,10.38,10.38,10.38,55912.0,8.2154,8.2154,8.2154,8.2154,55912.0
2016-10-04 13:40:00,10.38,10.38,10.37,10.38,58140.0,8.2154,8.2154,8.2074,8.2154,58140.0
2016-10-04 13:50:00,10.38,10.38,10.36,10.37,55092.0,8.2154,8.2154,8.1995,8.2074,55092.0
2016-10-04 14:00:00,10.37,10.38,10.36,10.37,61256.0,8.2074,8.2154,8.1995,8.2074,61256.0
2016-10-04 14:10:00,10.37,10.38,10.36,10.36,63860.0,8.2074,8.2154,8.1995,8.1995,63860.0
2016-10-04 14:20:00,10.36,10.37,10.34,10.35,111372.0,8.1995,8.2074,8.1837,8.1916,111372.0
2016-10-04 14:30:00,10.35,10.36,10.35,10.36,114288.0,8.1916,8.1995,8.1916,8.1995,114288.0
2016-10-04 14:40:00,10.36,10.36,10.34,10.34,94300.0,8.1995,8.1995,8.1837,8.1837,94300.0
2016-10-04 14:50:00,10.34,10.35,10.32,10.33,115740.0,8.1837,8.1916,8.1679,8.1758,115740.0
2016-10-04 15:00:00,10.33,10.34,10.32,10.33,113260.0,8.1758,8.1837,8.1679,8.1758,113260.0
2016-10-04 15:10:00,10.33,10.34,10.33,10.34,73300.0,8.1758,8.1837,8.1758,8.1837,73300.0
2016-10-04 15:20:00,10.34,10.37,10.34,10.37,105444.0,8.1837,8.2074,8.1837,8.2074,105444.0
2016-10-04 15:30:00,10.37,10.37,10.36,10.36,142456.0,8.2074,8.2074,8.1995,8.1995,142456.0
2016-10-04 15:40:00,10.36,10.37,10.35,10.35,173672.0,8.1995,8.2074,8.1916,8.1916,173672.0
2016-10-04 15:50:00,10.35,10.37,10.35,10.36,474232.0,8.1916,8.2074,8.1916,8.1995,474232.0
2016-10-05 09:30:00,10.42,10.46,10.42,10.46,147576.0,8.247,8.2787,8.247,8.2787,147576.0
2016-10-05 09:40:00,10.44,10.45,10.42,10.43,53264.0,8.2628,8.2708,8.247,8.2549,53264.0
2016-10-05 09:50:00,10.44,10.44,10.42,10.43,77560.0,8.2628,8.2628,8.247,8.2549,77560.0
2016-10-05 10:00:00,10.44,10.49,10.43,10.48,147340.0,8.2628,8.3024,8.2549,8.2945,147340.0
2016-10-05 10:10:00,10.49,10.51,10.47,10.47,197532.0,8.3024,8.3182,8.2866,8.2866,197532.0
2016-10-05 10:20:00,10.47,10.52,10.47,10.52,180376.0,8.2866,8.3262,8.2866,8.3262,180376.0
2016-10-05 10:30:00,10.52,10.52,10.49,10.49,106384.0,8.3262,8.3262,8.3024,8.3024,106384.0
2016-10-05 10:40:00,10.49,10.5,10.47,10.47,76620.0,8.3024,8.3103,8.2866,8.2866,76620.0
2016-10-05 10:50:00,10.47,10.48,10.47,10.48,39400.0,8.2866,8.2945,8.2866,8.2945,39400.0
2016-10-05 11:00:00,10.48,10.5,10.48,10.5,68148.0,8.2945,8.3103,8.2945,8.3103,68148.0
2016-10-05 11:10:00,10.5,10.51,10.49,10.49,58348.0,8.3103,8.3182,8.3024,8.3024,58348.0
2016-10-05 11:20:00,10.49,10.51,10.49,10.5,85012.0,8.3024,8.3182,8.3024,8.3103,85012.0
2016-10-05 11:30:00,10.5,10.51,10.5,10.5,54640.0,8.3103,8.3182,8.3103,8.3103,54640.0
2016-10-05 11:40:00,10.5,10.51,10.5,10.51,47188.0,8.3103,8.3182,8.3103,8.3182,47188.0
2016-10-05 11:50:00,10.51,10.52,10.49,10.49,66996.0,8.3182,8.3262,8.3024,8.3024,66996.0
2016-10-05 12:00:00,10.5,10.52,10.5,10.51,117868.0,8.3103,8.3262,8.3103,8.3182,117868.0
2016-10-05 12:10:00,10.52,10.52,10.5,10.51,118060.0,8.3262,8.3262,8.3103,8.3182,118060.0
2016-10-05 12:20:00,10.51,10.51,10.5,10.5,31792.0,8.3182,8.3182,8.3103,8.3103,31792.0
2016-10-05 12:30:00,10.51,10.51,10.5,10.51,31076.0,8.3182,8.3182,8.3103,8.3182,31076.0
2016-10-05 12:40:00,10.51,10.51,10.5,10.51,25216.0,8.3182,8.3182,8.3103,8.3182,25216.0
2016-10-05 12:50:00,10.51,10.51,10.49,10.49,45000.0,8.3182,8.3182,8.3024,8.3024,45000.0
2016-10-05 13:00:00,10.49,10.5,10.49,10.5,35120.0,8.3024,8.3103,8.3024,8.3103,35120.0
2016-10-05 13:10:00,10.5,10.5,10.48,10.49,28996.0,8.3103,8.3103,8.2945,8.3024,28996.0
2016-10-05 13:20:00,10.49,10.49,10.48,10.49,35552.0,8.3024,8.3024,8.2945,8.3024,35552.0
2016-10-05 13:30:00,10.49,10.49,10.48,10.49,39764.0,8.3024,8.3024,8.2945,8.3024,39764.0
2016-10-05 13:40:00,10.49,10.49,10.48,10.48,46476.0,8.3024,8.3024,8.2945,8.2945,46476.0
2016-10-05 13:50:00,10.48,10.49,10.48,10.49,30888.0,8.2945,8.3024,8.2945,8.3024,30888.0
2016-10-05 14:00:00,10.49,10.49,10.47,10.47,48924.0,8.3024,8.3024,8.2866,8.2866,48924.0
2016-10-05 14:10:00,10.47,10.47,10.47,10.47,63764.0,8.2866,8.2866,8.2866,8.2866,63764.0
2016-10-05 14:20:00,10.47,10.48,10.47,10.47,51712.0,8.2866,8.2945,8.2866,8.2866,51712.0
2016-10-05 14:30:00,10.48,10.49,10.47,10.48,73928.0,8.2945,8.3024,8.2866,8.2945,73928.0
2016-10-05 14:40:00,10.48,10.49,10.48,10.49,58680.0,8.2945,8.3024,8.2945,8.3024,58680.0
2016-10-05 14:50:00,10.49,10.5,10.49,10.5,104228.0,8.3024,8.3103,8.3024,8.3103,104228.0
2016-10-05 15:00:00,10.5,10.5,10.49,10.49,136240.0,8.3103,8.3103,8.3024,8.3024,136240.0
2016-10-05 15:10:00,10.49,10.49,10.48,10.49,222228.0,8.3024,8.3024,8.2945,8.3024,222228.0
2016-10-05 15:20:00,10.48,10.49,10.46,10.47,176276.0,8.2945,8.3024,8.2787,8.2866,176276.0
2016-10-05 15:30:00,10.47,10.48,10.47,10.47,155044.0,8.2866,8.2945,8.2866,8.2866,155044.0
2016-10-05 15:40:00,10.47,10.48,10.47,10.47,185260.0,8.2866,8.2945,8.2866,8.2866,185260.0
2016-10-05 15:50:00,10.47,10.48,10.47,10.48,390388.0,8.2866,8.2945,8.2866,8.2945,390388.0
2016-10-06 09:30:00,10.46,10.49,10.45,10.47,104608.0,8.2787,8.3024,8.2708,8.2866,104608.0
2016-10-06 09:40:00,10.47,10.49,10.45,10.47,201044.0,8.2866,8.3024,8.2708,8.2866,201044.0
2016-10-06 09:50:00,10.47,10.5,10.47,10.49,95688.0,8.2866,8.3103,8.2866,8.3024,95688.0
2016-10-06 10:00:00,10.49,10.5,10.47,10.49,154780.0,8.3024,8.3103,8.2866,8.3024,154780.0
2016-10-06 10:10:00,10.48,10.49,10.47,10.49,64000.0,8.2945,8.3024,8.2866,8.3024,64000.0
2016-10-06 10:20:00,10.49,10.49,10.47,10.49,130668.0,8.3024,8.3024,8.2866,8.3024,130668.0
2016-10-06 10:30:00,10.49,10.52,10.46,10.51,229360.0,8.3024,8.3262,8.2787,8.3182,229360.0
2016-10-06 10:40:00,10.51,10.54,10.51,10.54,229476.0,8.3182,8.342,8.3182,8.342,229476.0
2016-10-06 10:50:00,10.54,10.56,10.53,10.56,461876.0,8.342,8.3578,8.3341,8.3578,461876.0
2016-10-06 11:00:00,10.56,10.57,10.55,10.56,473092.0,8.3578,8.3657,8.3499,8.3578,473092.0
2016-10-06 11:10:00,10.55,10.56,10.52,10.53,303880.0,8.3499,8.3578,8.3262,8.3341,303880.0
2016-10-06 11:20:00,10.53,10.57,10.53,10.56,93208.0,8.3341,8.3657,8.3341,8.3578,93208.0
2016-10-06 11:30:00,10.56,10.57,10.56,10.57,88196.0,8.3578,8.3657,8.3578,8.3657,88196.0
2016-10-06 11:40:00,10.57,10.59,10.56,10.58,115448.0,8.3657,8.3816,8.3578,8.3736,115448.0
2016-10-06 11:50:00,10.59,10.62,10.58,10.6,198640.0,8.3816,8.4053,8.3736,8.3895,198640.0
2016-10-06 12:00:00,10.6,10.62,10.6,10.61,121812.0,8.3895,8.4053,8.3895,8.3974,121812.0
2016-10-06 12:10:00,10.6,10.61,10.59,10.6,62576.0,8.3895,8.3974,8.3816,8.3895,62576.0
2016-10-06 12:20:00,10.6,10.61,10.59,10.61,73176.0,8.3895,8.3974,8.3816,8.3974,73176.0
2016-10-06 12:30:00,10.61,10.61,10.6,10.6,38884.0,8.3974,8.3974,8.3895,8.3895,38884.0
2016-10-06 12:40:00,10.6,10.62,10.6,10.61,64496.0,8.3895,8.4053,8.3895,8.3974,64496.0
2016-10-06 12:50:00,10.61,10.63,10.61,10.62,82324.0,8.3974,8.4132,8.3974,8.4053,82324.0
2016-10-06 13:00:00,10.62,10.63,10.61,10.61,69928.0,8.4053,8.4132,8.3974,8.3974,69928.0
2016-10-06 13:10:00,10.62,10.62,10.61,10.62,53320.0,8.4053,8.4053,8.3974,8.4053,53320.0
2016-10-06 13:20:00,10.62,10.62,10.61,10.62,57888.0,8.4053,8.4053,8.3974,8.4053,57888.0
2016-10-06 13:30:00,10.62,10.63,10.61,10.62,77432.0,8.4053,8.4132,8.3974,8.4053,77432.0
2016-10-06 13:40:00,10.62,10.63,10.61,10.62,84804.0,8.4053,8.4132,8.3974,8.4053,84804.0
2016-10-06 13:50:00,10.62,10.64,10.62,10.63,64292.0,8.4053,8.4211,8.4053,8.4132,64292.0
2016-10-06 14:00:00,10.63,10.64,10.62,10.62,113272.0,8.4132,8.4211,8.4053,8.4053,113272.0
2016-10-06 14:10:00,10.62,10.63,10.62,10.62,43060.0,8.4053,8.4132,8.4053,8.4053,43060.0
2016-10-06 14:20:00,10.62,10.63,10.62,10.63,92600.0,8.4053,8.4132,8.4053,8.4132,92600.0
2016-10-06 14:30:00,10.63,10.65,10.63,10.64,127036.0,8.4132,8.429,8.4132,8.4211,127036.0
2016-10-06 14:40:00,10.64,10.64,10.62,10.63,94808.0,8.4211,8.4211,8.4053,8.4132,94808.0
2016-10-06 14:50:00,10.63,10.64,10.62,10.62,78964.0,8.4132,8.4211,8.4053,8.4053,78964.0
2016-10-06 15:00:00,10.62,10.64,10.62,10.63,149172.0,8.4053,8.4211,8.4053,8.4132,149172.0
2016-10-06 15:10:00,10.63,10.63,10.62,10.63,237428.0,8.4132,8.4132,8.4053,8.4132,237428.0
2016-10-06 15:20:00,10.63,10.63,10.63,10.63,52412.0,8.4132,8.4132,8.4132,8.4132,52412.0
2016-10-06 15:30:00,10.63,10.65,10.62,10.64,230248.0,8.4132,8.429,8.4053,8.4211,230248.0
2016-10-06 15:40:00,10.64,10.65,10.64,10.64,199656.0,8.4211,8.429,8.4211,8.4211,199656.0
2016-10-06 15:50:00,10.64,10.7,10.63,10.68,1987800.0,8.4211,8.4686,8.4132,8.4528,1987800.0
2016-10-07 09:30:00,10.62,10.69,10.6,10.61,301816.0,8.4053,8.4607,8.3895,8.3974,301816.0
2016-10-07 09:40:00,10.61,10.61,10.58,10.6,306372.0,8.3974,8.3974,8.3736,8.3895,306372.0
2016-10-07 09:50:00,10.6,10.63,10.59,10.59,608212.0,8.3895,8.4132,8.3816,8.3816,608212.0
2016-10-07 10:00:00,10.59,10.62,10.59,10.62,435372.0,8.3816,8.4053,8.3816,8.4053,435372.0
2016-10-07 10:10:00,10.62,10.63,10.6,10.62,241920.0,8.4053,8.4132,8.3895,8.4053,241920.0
2016-10-07 10:20:00,10.62,10.65,10.6,10.62,453780.0,8.4053,8.429,8.3895,8.4053,453780.0
2016-10-07 10:30:00,10.63,10.63,10.59,10.63,399224.0,8.4132,8.4132,8.3816,8.4132,399224.0
2016-10-07 10:40:00,10.63,10.63,10.59,10.59,246892.0,8.4132,8.4132,8.3816,8.3816,246892.0
2016-10-07 10:50:00,10.59,10.61,10.58,10.59,216052.0,8.3816,8.3974,8.3736,8.3816,216052.0
2016-10-07 11:00:00,10.59,10.61,10.59,10.6,163108.0,8.3816,8.3974,8.3816,8.3895,163108.0
2016-10-07 11:10:00,10.59,10.6,10.59,10.6,132228.0,8.3816,8.3895,8.3816,8.3895,132228.0
2016-10-07 11:20:00,10.6,10.6,10.58,10.59,163848.0,8.3895,8.3895,8.3736,8.3816,163848.0
2016-10-07 11:30:00,10.59,10.6,10.58,10.59,324872.0,8.3816,8.3895,8.3736,8.3816,324872.0
2016-10-07 11:40:00,10.59,10.6,10.56,10.59,456728.0,8.3816,8.3895,8.3578,8.3816,456728.0
2016-10-07 11:50:00,10.58,10.58,10.55,10.55,286460.0,8.3736,8.3736,8.3499,8.3499,286460.0
2016-10-07 12:00:00,10.55,10.59,10.55,10.56,125876.0,8.3499,8.3816,8.3499,8.3578,125876.0
2016-10-07 12:10:00,10.56,10.57,10.54,10.56,288648.0,8.3578,8.3657,8.342,8.3578,288648.0
2016-10-07 12:20:00,10.56,10.57,10.56,10.57,339616.0,8.3578,8.3657,8.3578,8.3657,339616.0
2016-10-07 12:30:00,10.57,10.58,10.56,10.56,130668.0,8.3657,8.3736,8.3578,8.3578,130668.0
2016-10-07 12:40:00,10.56,10.57,10.55,10.56,78328.0,8.3578,8.3657,8.3499,8.3578,78328.0
2016-10-07 12:50:00,10.56,10.56,10.54,10.56,206496.0,8.3578,8.3578,8.342,8.3578,206496.0
2016-10-07 13:00:00,10.56,10.59,10.55,10.58,427040.0,8.3578,8.3816,8.3499,8.3736,427040.0
2016-10-07 13:10:00,10.58,10.6,10.56,10.57,538240.0,8.3736,8.3895,8.3578,8.3657,538240.0
2016-10-07 13:20:00,10.57,10.58,10.55,10.58,93636.0,8.3657,8.3736,8.3499,8.3736,93636.0
2016-10-07 13:30:00,10.57,10.59,10.57,10.59,92232.0,8.3657,8.3816,8.3657,8.3816,92232.0
2016-10-07 13:40:00,10.59,10.61,10.59,10.6,139500.0,8.3816,8.3974,8.3816,8.3895,139500.0
2016-10-07 13:50:00,10.6,10.62,10.6,10.62,139572.0,8.3895,8.4053,8.3895,8.4053,139572.0
2016-10-07 14:00:00,10.62,10.63,10.6,10.61,145108.0,8.4053,8.4132,8.3895,8.3974,145108.0
2016-10-07 14:10:00,10.61,10.62,10.6,10.61,117736.0,8.3974,8.4053,8.3895,8.3974,117736.0
2016-10-07 14:20:00,10.61,10.61,10.59,10.59,94360.0,8.3974,8.3974,8.3816,8.3816,94360.0
2016-10-07 14:30:00,10.59,10.6,10.58,10.6,149460.0,8.3816,8.3895,8.3736,8.3895,149460.0
2016-10-07 14:40:00,10.6,10.61,10.58,10.58,141868.0,8.3895,8.3974,8.3736,8.3736,141868.0
2016-10-07 14:50:00,10.58,10.59,10.58,10.58,144596.0,8.3736,8.3816,8.3736,8.3736,144596.0
2016-10-07 15:00:00,10.58,10.59,10.58,10.59,82080.0,8.3736,8.3816,8.3736,8.3816,82080.0
2016-10-07 15:10:00,10.58,10.59,10.58,10.58,135712.0,8.3736,8.3816,8.3736,8.3736,135712.0
2016-10-07 15:20:00,10.58,10.58,10.58,10.58,159720.0,8.3736,8.3736,8.3736,8.3736,159720.0
2016-10-07 15:30:00,10.58,10.61,10.58,10.6,309484.0,8.3736,8.3974,8.3736,8.3895,309484.0
2016-10-07 15:40:00,10.6,10.6,10.58,10.59,280040.0,8.3895,8.3895,8.3736,8.3816,280040.0
2016-10-07 15:50:00,10.58,10.6,10.58,10.58,520848.0,8.3736,8.3895,8.3736,8.3736,520848.0
2016-10-10 09:30:00,10.62,10.63,10.52,10.61,378344.0,8.4053,8.4132,8.3262,8.3974,378344.0
2016-10-10 09:40:00,10.62,10.63,10.59,10.6,289380.0,8.4053,8.4132,8.3816,8.3895,289380.0
2016-10-10 09:50:00,10.6,10.61,10.58,10.6,368784.0,8.3895,8.3974,8.3736,8.3895,368784.0
2016-10-10 10:00:00,10.6,10.6,10.58,10.59,641480.0,8.3895,8.3895,8.3736,8.3816,641480.0
2016-10-10 10:10:00,10.59,10.59,10.55,10.55,475312.0,8.3816,8.3816,8.3499,8.3499,475312.0
2016-10-10 10:20:00,10.55,10.56,10.53,10.53,383852.0,8.3499,8.3578,8.3341,8.3341,383852.0
2016-10-10 10:30:00,10.53,10.55,10.52,10.54,985328.0,8.3341,8.3499,8.3262,8.342,985328.0
2016-10-10 10:40:00,10.55,10.56,10.54,10.56,793024.0,8.3499,8.3578,8.342,8.3578,793024.0
2016-10-10 10:50:00,10.56,10.56,10.51,10.51,181548.0,8.3578,8.3578,8.3182,8.3182,181548.0
2016-10-10 11:00:00,10.51,10.56,10.5,10.55,1235756.0,8.3182,8.3578,8.3103,8.3499,1235756.0
2016-10-10 11:10:00,10.55,10.57,10.54,10.56,896000.0,8.3499,8.3657,8.342,8.3578,896000.0
2016-10-10 11:20:00,10.56,10.56,10.52,10.54,370760.0,8.3578,8.3578,8.3262,8.342,370760.0
2016-10-10 11:30:00,10.53,10.54,10.52,10.53,585292.0,8.3341,8.342,8.3262,8.3341,585292.0
2016-10-10 11:40:00,10.53,10.53,10.51,10.52,298404.0,8.3341,8.3341,8.3182,8.3262,298404.0
2016-10-10 11:50:00,10.52,10.53,10.51,10.53,337516.0,8.3262,8.3341,8.3182,8.3341,337516.0
2016-10-10 12:00:00,10.52,10.54,10.52,10.54,228876.0,8.3262,8.342,8.3262,8.342,228876.0
2016-10-10 12:10:00,10.54,10.56,10.54,10.55,277244.0,8.342,8.3578,8.342,8.3499,277244.0
2016-10-10 12:20:00,10.55,10.56,10.55,10.56,251584.0,8.3499,8.3578,8.3499,8.3578,251584.0
2016-10-10 12:30:00,10.56,10.57,10.54,10.56,393064.0,8.3578,8.3657,8.342,8.3578,393064.0
2016-10-10 12:40:00,10.56,10.56,10.55,10.55,211888.0,8.3578,8.3578,8.3499,8.3499,211888.0
2016-10-10 12:50:00,10.55,10.57,10.55,10.57,155132.0,8.3499,8.3657,8.3499,8.3657,155132.0
2016-10-10 13:00:00,10.56,10.57,10.56,10.57,163588.0,8.3578,8.3657,8.3578,8.3657,163588.0
2016-10-10 13:10:00,10.57,10.59,10.56,10.58,354848.0,8.3657,8.3816,8.3578,8.3736,354848.0
2016-10-10 13:20:00,10.58,10.6,10.58,10.6,534312.0,8.3736,8.3895,8.3736,8.3895,534312.0
2016-10-10 13:30:00,10.6,10.6,10.58,10.58,226536.0,8.3895,8.3895,8.3736,8.3736,226536.0
2016-10-10 13:40:00,10.58,10.58,10.57,10.58,149512.0,8.3736,8.3736,8.3657,8.3736,149512.0
2016-10-10 13:50:00,10.58,10.58,10.56,10.56,212512.0,8.3736,8.3736,8.3578,8.3578,212512.0
2016-10-10 14:00:00,10.56,10.58,10.56,10.58,251532.0,8.3578,8.3736,8.3578,8.3736,251532.0
2016-10-10 14:10:00,10.58,10.58,10.56,10.58,276800.0,8.3736,8.3736,8.3578,8.3736,276800.0
2016-10-10 14:20:00,10.57,10.58,10.55,10.55,612732.0,8.3657,8.3736,8.3499,8.3499,612732.0
2016-10-10 14:30:00,10.55,10.57,10.54,10.55,276980.0,8.3499,8.3657,8.342,8.3499,276980.0
2016-10-10 14:40:00,10.54,10.56,10.54,10.56,479696.0,8.342,8.3578,8.342,8.3578,479696.0
2016-10-10 14:50:00,10.56,10.56,10.55,10.56,239396.0,8.3578,8.3578,8.3499,8.3578,239396.0
2016-10-10 15:00:00,10.56,10.57,10.55,10.55,465380.0,8.3578,8.3657,8.3499,8.3499,465380.0
2016-10-10 15:10:00,10.55,10.56,10.53,10.55,279420.0,8.3499,8.3578,8.3341,8.3499,279420.0
2016-10-10 15:20:00,10.55,10.56,10.54,10.55,694192.0,8.3499,8.3578,8.342,8.3499,694192.0
2016-10-10 15:30:00,10.55,10.56,10.55,10.56,490224.0,8.3499,8.3578,8.3499,8.3578,490224.0
2016-10-10 15:40:00,10.56,10.56,10.53,10.54,768320.0,8.3578,8.3578,8.3341,8.342,768320.0
2016-10-10 15:50:00,10.54,10.54,10.52,10.53,1647596.0,8.342,8.342,8.3262,8.3341,1647596.0
2016-10-11 09:30:00,10.42,10.52,10.3,10.5,1434712.0,8.247,8.3262,8.152,8.3103,1434712.0
2016-10-11 09:40:00,10.5,10.65,10.46,10.64,1481216.0,8.3103,8.429,8.2787,8.4211,1481216.0
2016-10-11 09:50:00,10.65,10.69,10.59,10.65,631952.0,8.429,8.4607,8.3816,8.429,631952.0
2016-10-11 10:00:00,10.65,10.66,10.59,10.6,685688.0,8.429,8.437,8.3816,8.3895,685688.0
2016-10-11 10:10:00,10.6,10.6,10.47,10.47,766916.0,8.3895,8.3895,8.2866,8.2866,766916.0
2016-10-11 10:20:00,10.47,10.49,10.35,10.36,1380472.0,8.2866,8.3024,8.1916,8.1995,1380472.0
2016-10-11 10:30:00,10.35,10.36,10.26,10.27,1254508.0,8.1916,8.1995,8.1204,8.1283,1254508.0
2016-10-11 10:40:00,10.27,10.31,10.21,10.25,1114204.0,8.1283,8.16,8.0808,8.1125,1114204.0
2016-10-11 10:50:00,10.25,10.3,10.23,10.28,1327320.0,8.1125,8.152,8.0966,8.1362,1327320.0
2016-10-11 11:00:00,10.28,10.33,10.28,10.32,492888.0,8.1362,8.1758,8.1362,8.1679,492888.0
2016-10-11 11:10:00,10.32,10.33,10.25,10.26,450024.0,8.1679,8.1758,8.1125,8.1204,450024.0
2016-10-11 11:20:00,10.27,10.27,10.21,10.22,472120.0,8.1283,8.1283,8.0808,8.0887,472120.0
2016-10-11 11:30:00,10.22,10.24,10.18,10.18,471424.0,8.0887,8.1045,8.0571,8.0571,471424.0
2016-10-11 11:40:00,10.19,10.19,10.14,10.15,343932.0,8.065,8.065,8.0254,8.0333,343932.0
2016-10-11 11:50:00,10.15,10.15,10.1,10.13,298972.0,8.0333,8.0333,7.9937,8.0175,298972.0
2016-10-11 12:00:00,10.13,10.15,10.07,10.1,419060.0,8.0175,8.0333,7.97,7.9937,419060.0
2016-10-11 12:10:00,10.1,10.13,10.1,10.13,337020.0,7.9937,8.0175,7.9937,8.0175,337020.0
2016-10-11 12:20:00,10.13,10.13,10.06,10.06,186864.0,8.0175,8.0175,7.9621,7.9621,186864.0
2016-10-11 12:30:00,10.06,10.1,10.05,10.1,204032.0,7.9621,7.9937,7.9542,7.9937,204032.0
2016-10-11 12:40:00,10.1,10.12,10.08,10.09,228368.0,7.9937,8.0096,7.9779,7.9858,228368.0
2016-10-11 12:50:00,10.09,10.11,10.09,10.11,152024.0,7.9858,8.0017,7.9858,8.0017,152024.0
2016-10-11 13:00:00,10.1,10.1,10.03,10.04,291424.0,7.9937,7.9937,7.9383,7.9463,291424.0
2016-10-11 13:10:00,10.04,10.04,10.01,10.02,219852.0,7.9463,7.9463,7.9225,7.9304,219852.0
2016-10-11 13:20:00,10.02,10.03,10.01,10.02,224896.0,7.9304,7.9383,7.9225,7.9304,224896.0
2016-10-11 13:30:00,10.03,10.03,9.97,9.97,299612.0,7.9383,7.9383,7.8909,7.8909,299612.0
2016-10-11 13:40:00,9.97,9.97,9.93,9.95,335352.0,7.8909,7.8909,7.8592,7.875,335352.0
2016-10-11 13:50:00,9.95,9.97,9.93,9.93,494684.0,7.875,7.8909,7.8592,7.8592,494684.0
2016-10-11 14:00:00,9.94,9.97,9.92,9.95,988464.0,7.8671,7.8909,7.8513,7.875,988464.0
2016-10-11 14:10:00,9.95,9.97,9.94,9.95,583016.0,7.875,7.8909,7.8671,7.875,583016.0
2016-10-11 14:20:00,9.95,9.99,9.94,9.99,645752.0,7.875,7.9067,7.8671,7.9067,645752.0
2016-10-11 14:30:00,9.99,10.02,9.95,9.95,370428.0,7.9067,7.9304,7.875,7.875,370428.0
2016-10-11 14:40:00,9.95,10.0,9.95,9.99,376396.0,7.875,7.9146,7.875,7.9067,376396.0
2016-10-11 14:50:00,9.99,9.99,9.95,9.97,448868.0,7.9067,7.9067,7.875,7.8909,448868.0
2016-10-11 15:00:00,9.97,9.98,9.95,9.95,679708.0,7.8909,7.8988,7.875,7.875,679708.0
2016-10-11 15:10:00,9.95,9.97,9.95,9.97,402600.0,7.875,7.8909,7.875,7.8909,402600.0
2016-10-11 15:20:00,9.97,9.99,9.97,9.97,382828.0,7.8909,7.9067,7.8909,7.8909,382828.0
2016-10-11 15:30:00,9.97,10.01,9.97,9.99,666800.0,7.8909,7.9225,7.8909,7.9067,666800.0
2016-10-11 15:40:00,9.99,10.0,9.98,9.99,914776.0,7.9067,7.9146,7.8988,7.9067,914776.0
2016-10-11 15:50:00,10.0,10.01,9.98,9.99,2153500.0,7.9146,7.9225,7.8988,7.9067,2153500.0
2016-10-12 09:30:00,9.96,9.96,9.85,9.89,936984.0,7.8829,7.8829,7.7959,7.8275,936984.0
2016-10-12 09:40:00,9.89,9.89,9.79,9.81,1231308.0,7.8275,7.8275,7.7484,7.7642,1231308.0
2016-10-12 09:50:00,9.81,9.85,9.8,9.82,830624.0,7.7642,7.7959,7.7563,7.7721,830624.0
2016-10-12 10:00:00,9.82,9.84,9.81,9.83,394720.0,7.7721,7.788,7.7642,7.7801,394720.0
2016-10-12 10:10:00,9.83,9.86,9.83,9.84,294612.0,7.7801,7.8038,7.7801,7.788,294612.0
2016-10-12 10:20:00,9.84,9.9,9.84,9.88,588684.0,7.788,7.8355,7.788,7.8196,588684.0
2016-10-12 10:30:00,9.88,9.88,9.86,9.87,936820.0,7.8196,7.8196,7.8038,7.8117,936820.0
2016-10-12 10:40:00,9.87,9.87,9.82,9.83,278360.0,7.8117,7.8117,7.7721,7.7801,278360.0
2016-10-12 10:50:00,9.83,9.85,9.82,9.85,259288.0,7.7801,7.7959,7.7721,7.7959,259288.0
2016-10-12 11:00:00,9.85,9.85,9.84,9.84,285136.0,7.7959,7.7959,7.788,7.788,285136.0
2016-10-12 11:10:00,9.84,9.86,9.82,9.85,817492.0,7.788,7.8038,7.7721,7.7959,817492.0
2016-10-12 11:20:00,9.85,9.85,9.83,9.84,187472.0,7.7959,7.7959,7.7801,7.788,187472.0
2016-10-12 11:30:00,9.84,9.85,9.81,9.82,390272.0,7.788,7.7959,7.7642,7.7721,390272.0
2016-10-12 11:40:00,9.82,9.82,9.8,9.81,316716.0,7.7721,7.7721,7.7563,7.7642,316716.0
2016-10-12 11:50:00,9.81,9.81,9.79,9.8,376152.0,7.7642,7.7642,7.7484,7.7563,376152.0
2016-10-12 12:00:00,9.8,9.8,9.78,9.79,429164.0,7.7563,7.7563,7.7405,7.7484,429164.0
2016-10-12 12:10:00,9.79,9.8,9.79,9.79,161064.0,7.7484,7.7563,7.7484,7.7484,161064.0
2016-10-12 12:20:00,9.79,9.81,9.79,9.81,173688.0,7.7484,7.7642,7.7484,7.7642,173688.0
2016-10-12 12:30:00,9.81,9.82,9.79,9.79,375508.0,7.7642,7.7721,7.7484,7.7484,375508.0
2016-10-12 12:40:00,9.8,9.81,9.79,9.8,134676.0,7.7563,7.7642,7.7484,7.7563,134676.0
2016-10-12 12:50:00,9.8,9.8,9.79,9.79,214628.0,7.7563,7.7563,7.7484,7.7484,214628.0
2016-10-12 13:00:00,9.79,9.8,9.79,9.8,186508.0,7.7484,7.7563,7.7484,7.7563,186508.0
2016-10-12 13:10:00,9.8,9.81,9.78,9.8,187156.0,7.7563,7.7642,7.7405,7.7563,187156.0
2016-10-12 13:20:00,9.8,9.81,9.8,9.81,157992.0,7.7563,7.7642,7.7563,7.7642,157992.0
2016-10-12 13:30:00,9.81,9.81,9.78,9.79,225788.0,7.7642,7.7642,7.7405,7.7484,225788.0
2016-10-12 13:40:00,9.79,9.8,9.78,9.79,201856.0,7.7484,7.7563,7.7405,7.7484,201856.0
2016-10-12 13:50:00,9.79,9.79,9.78,9.79,227052.0,7.7484,7.7484,7.7405,7.7484,227052.0
2016-10-12 14:00:00,9.79,9.8,9.77,9.79,341244.0,7.7484,7.7563,7.7326,7.7484,341244.0
2016-10-12 14:10:00,9.79,9.82,9.78,9.8,267888.0,7.7484,7.7721,7.7405,7.7563,267888.0
2016-10-12 14:20:00,9.8,9.81,9.79,9.79,257552.0,7.7563,7.7642,7.7484,7.7484,257552.0
2016-10-12 14:30:00,9.79,9.8,9.78,9.79,291204.0,7.7484,7.7563,7.7405,7.7484,291204.0
2016-10-12 14:40:00,9.79,9.79,9.78,9.78,301296.0,7.7484,7.7484,7.7405,7.7405,301296.0
2016-10-12 14:50:00,9.78,9.79,9.78,9.79,610132.0,7.7405,7.7484,7.7405,7.7484,610132.0
2016-10-12 15:00:00,9.79,9.79,9.78,9.78,322836.0,7.7484,7.7484,7.7405,7.7405,322836.0
2016-10-12 15:10:00,9.78,9.79,9.78,9.79,431060.0,7.7405,7.7484,7.7405,7.7484,431060.0
2016-10-12 15:20:00,9.79,9.79,9.78,9.78,196888.0,7.7484,7.7484,7.7405,7.7405,196888.0
2016-10-12 15:30:00,9.78,9.78,9.77,9.78,640892.0,7.7405,7.7405,7.7326,7.7405,640892.0
2016-10-12 15:40:00,9.78,9.78,9.76,9.76,672620.0,7.7405,7.7405,7.7246,7.7246,672620.0
2016-10-12 15:50:00,9.76,9.77,9.76,9.77,1357600.0,7.7246,7.7326,7.7246,7.7326,1357600.0
2016-10-13 09:30:00,9.71,9.71,9.63,9.63,356900.0,7.6851,7.6851,7.6218,7.6218,356900.0
2016-10-13 09:40:00,9.63,9.63,9.59,9.6,311716.0,7.6218,7.6218,7.5901,7.598,311716.0
2016-10-13 09:50:00,9.6,9.61,9.56,9.57,374232.0,7.598,7.6059,7.5664,7.5743,374232.0
2016-10-13 10:00:00,9.57,9.57,9.54,9.54,539588.0,7.5743,7.5743,7.5505,7.5505,539588.0
2016-10-13 10:10:00,9.54,9.55,9.52,9.53,489672.0,7.5505,7.5584,7.5347,7.5426,489672.0
2016-10-13 10:20:00,9.53,9.53,9.52,9.53,445068.0,7.5426,7.5426,7.5347,7.5426,445068.0
2016-10-13 10:30:00,9.52,9.53,9.5,9.52,379160.0,7.5347,7.5426,7.5189,7.5347,379160.0
2016-10-13 10:40:00,9.52,9.53,9.49,9.5,856256.0,7.5347,7.5426,7.511,7.5189,856256.0
2016-10-13 10:50:00,9.5,9.52,9.49,9.51,649944.0,7.5189,7.5347,7.511,7.5268,649944.0
2016-10-13 11:00:00,9.51,9.54,9.49,9.53,758872.0,7.5268,7.5505,7.511,7.5426,758872.0
2016-10-13 11:10:00,9.53,9.53,9.51,9.53,350180.0,7.5426,7.5426,7.5268,7.5426,350180.0
2016-10-13 11:20:00,9.53,9.56,9.53,9.56,251248.0,7.5426,7.5664,7.5426,7.5664,251248.0
2016-10-13 11:30:00,9.56,9.56,9.54,9.54,348160.0,7.5664,7.5664,7.5505,7.5505,348160.0
2016-10-13 11:40:00,9.54,9.54,9.52,9.52,249896.0,7.5505,7.5505,7.5347,7.5347,249896.0
2016-10-13 11:50:00,9.52,9.52,9.51,9.51,172924.0,7.5347,7.5347,7.5268,7.5268,172924.0
2016-10-13 12:00:00,9.51,9.51,9.49,9.5,193372.0,7.5268,7.5268,7.511,7.5189,193372.0
2016-10-13 12:10:00,9.5,9.52,9.49,9.5,317836.0,7.5189,7.5347,7.511,7.5189,317836.0
2016-10-13 12:20:00,9.5,9.51,9.49,9.5,503888.0,7.5189,7.5268,7.511,7.5189,503888.0
2016-10-13 12:30:00,9.5,9.52,9.49,9.51,604868.0,7.5189,7.5347,7.511,7.5268,604868.0
2016-10-13 12:40:00,9.51,9.54,9.5,9.52,1306032.0,7.5268,7.5505,7.5189,7.5347,1306032.0
2016-10-13 12:50:00,9.52,9.53,9.5,9.5,131924.0,7.5347,7.5426,7.5189,7.5189,131924.0
2016-10-13 13:00:00,9.5,9.51,9.5,9.51,404552.0,7.5189,7.5268,7.5189,7.5268,404552.0
2016-10-13 13:10:00,9.51,9.51,9.48,9.49,381108.0,7.5268,7.5268,7.503,7.511,381108.0
2016-10-13 13:20:00,9.49,9.5,9.48,9.49,215940.0,7.511,7.5189,7.503,7.511,215940.0
2016-10-13 13:30:00,9.49,9.49,9.49,9.49,90820.0,7.511,7.511,7.511,7.511,90820.0
2016-10-13 13:40:00,9.49,9.51,9.49,9.5,595316.0,7.511,7.5268,7.511,7.5189,595316.0
2016-10-13 13:50:00,9.5,9.55,9.5,9.55,848808.0,7.5189,7.5584,7.5189,7.5584,848808.0
2016-10-13 14:00:00,9.55,9.56,9.55,9.56,474576.0,7.5584,7.5664,7.5584,7.5664,474576.0
2016-10-13 14:10:00,9.56,9.57,9.56,9.57,174760.0,7.5664,7.5743,7.5664,7.5743,174760.0
2016-10-13 14:20:00,9.57,9.59,9.56,9.59,214256.0,7.5743,7.5901,7.5664,7.5901,214256.0
2016-10-13 14:30:00,9.59,9.6,9.57,9.57,246760.0,7.5901,7.598,7.5743,7.5743,246760.0
2016-10-13 14:40:00,9.57,9.58,9.56,9.57,392816.0,7.5743,7.5822,7.5664,7.5743,392816.0
2016-10-13 14:50:00,9.57,9.6,9.56,9.6,306892.0,7.5743,7.598,7.5664,7.598,306892.0
2016-10-13 15:00:00,9.6,9.6,9.58,9.59,177588.0,7.598,7.598,7.5822,7.5901,177588.0
2016-10-13 15:10:00,9.59,9.61,9.59,9.6,154488.0,7.5901,7.6059,7.5901,7.598,154488.0
2016-10-13 15:20:00,9.6,9.61,9.6,9.6,319392.0,7.598,7.6059,7.598,7.598,319392.0
2016-10-13 15:30:00,9.6,9.61,9.6,9.6,473156.0,7.598,7.6059,7.598,7.598,473156.0
2016-10-13 15:40:00,9.6,9.61,9.59,9.61,454536.0,7.598,7.6059,7.5901,7.6059,454536.0
2016-10-13 15:50:00,9.6,9.61,9.58,9.59,1679348.0,7.598,7.6059,7.5822,7.5901,1679348.0
2016-10-14 09:30:00,9.53,9.66,9.43,9.66,1118064.0,7.5426,7.6455,7.4635,7.6455,1118064.0
2016-10-14 09:40:00,9.66,9.66,9.61,9.63,622440.0,7.6455,7.6455,7.6059,7.6218,622440.0
2016-10-14 09:50:00,9.63,9.65,9.58,9.59,445280.0,7.6218,7.6376,7.5822,7.5901,445280.0
2016-10-14 10:00:00,9.59,9.62,9.55,9.6,1145884.0,7.5901,7.6138,7.5584,7.598,1145884.0
2016-10-14 10:10:00,9.6,9.64,9.6,9.61,303716.0,7.598,7.6297,7.598,7.6059,303716.0
2016-10-14 10:20:00,9.61,9.62,9.59,9.59,357536.0,7.6059,7.6138,7.5901,7.5901,357536.0
2016-10-14 10:30:00,9.59,9.61,9.58,9.61,296608.0,7.5901,7.6059,7.5822,7.6059,296608.0
2016-10-14 10:40:00,9.6,9.63,9.6,9.62,201044.0,7.598,7.6218,7.598,7.6138,201044.0
2016-10-14 10:50:00,9.62,9.62,9.6,9.61,242988.0,7.6138,7.6138,7.598,7.6059,242988.0
2016-10-14 11:00:00,9.61,9.61,9.56,9.59,325196.0,7.6059,7.6059,7.5664,7.5901,325196.0
2016-10-14 11:10:00,9.59,9.6,9.58,9.58,602040.0,7.5901,7.598,7.5822,7.5822,602040.0
2016-10-14 11:20:00,9.58,9.61,9.56,9.6,348448.0,7.5822,7.6059,7.5664,7.598,348448.0
2016-10-14 11:30:00,9.6,9.6,9.58,9.59,288572.0,7.598,7.598,7.5822,7.5901,288572.0
2016-10-14 11:40:00,9.59,9.59,9.57,9.58,286572.0,7.5901,7.5901,7.5743,7.5822,286572.0
2016-10-14 11:50:00,9.58,9.61,9.58,9.61,168236.0,7.5822,7.6059,7.5822,7.6059,168236.0
2016-10-14 12:00:00,9.61,9.62,9.6,9.61,146652.0,7.6059,7.6138,7.598,7.6059,146652.0
2016-10-14 12:10:00,9.61,9.61,9.59,9.59,148940.0,7.6059,7.6059,7.5901,7.5901,148940.0
2016-10-14 12:20:00,9.59,9.62,9.59,9.62,172020.0,7.5901,7.6138,7.5901,7.6138,172020.0
2016-10-14 12:30:00,9.62,9.64,9.61,9.63,622440.0,7.6138,7.6297,7.6059,7.6218,622440.0
2016-10-14 12:40:00,9.63,9.63,9.61,9.62,289288.0,7.6218,7.6218,7.6059,7.6138,289288.0
2016-10-14 12:50:00,9.62,9.62,9.6,9.62,160268.0,7.6138,7.6138,7.598,7.6138,160268.0
2016-10-14 13:00:00,9.62,9.62,9.6,9.62,175636.0,7.6138,7.6138,7.598,7.6138,175636.0
2016-10-14 13:10:00,9.62,9.62,9.6,9.6,122324.0,7.6138,7.6138,7.598,7.598,122324.0
2016-10-14 13:20:00,9.6,9.61,9.6,9.6,121320.0,7.598,7.6059,7.598,7.598,121320.0
2016-10-14 13:30:00,9.6,9.62,9.59,9.6,197608.0,7.598,7.6138,7.5901,7.598,197608.0
2016-10-14 13:40:00,9.6,9.6,9.59,9.59,115224.0,7.598,7.598,7.5901,7.5901,115224.0
2016-10-14 13:50:00,9.59,9.59,9.58,9.59,127548.0,7.5901,7.5901,7.5822,7.5901,127548.0
2016-10-14 14:00:00,9.58,9.58,9.56,9.56,118268.0,7.5822,7.5822,7.5664,7.5664,118268.0
2016-10-14 14:10:00,9.56,9.58,9.56,9.57,114236.0,7.5664,7.5822,7.5664,7.5743,114236.0
2016-10-14 14:20:00,9.57,9.59,9.56,9.59,173284.0,7.5743,7.5901,7.5664,7.5901,173284.0
2016-10-14 14:30:00,9.59,9.59,9.58,9.58,140252.0,7.5901,7.5901,7.5822,7.5822,140252.0
2016-10-14 14:40:00,9.58,9.58,9.57,9.57,70504.0,7.5822,7.5822,7.5743,7.5743,70504.0
2016-10-14 14:50:00,9.57,9.57,9.56,9.56,135132.0,7.5743,7.5743,7.5664,7.5664,135132.0
2016-10-14 15:00:00,9.56,9.58,9.56,9.58,160476.0,7.5664,7.5822,7.5664,7.5822,160476.0
2016-10-14 15:10:00,9.58,9.58,9.56,9.57,135284.0,7.5822,7.5822,7.5664,7.5743,135284.0
2016-10-14 15:20:00,9.57,9.58,9.56,9.57,129024.0,7.5743,7.5822,7.5664,7.5743,129024.0
2016-10-14 15:30:00,9.57,9.6,9.57,9.6,188588.0,7.5743,7.598,7.5743,7.598,188588.0
2016-10-14 15:40:00,9.6,9.6,9.58,9.59,347076.0,7.598,7.598,7.5822,7.5901,347076.0
2016-10-14 15:50:00,9.59,9.6,9.59,9.59,1016804.0,7.5901,7.598,7.5901,7.5901,1016804.0
2016-10-17 09:30:00,9.58,9.61,9.56,9.57,375252.0,7.5822,7.6059,7.5664,7.5743,375252.0
2016-10-17 09:40:00,9.57,9.6,9.57,9.6,397040.0,7.5743,7.598,7.5743,7.598,397040.0
2016-10-17 09:50:00,9.59,9.6,9.57,9.58,957260.0,7.5901,7.598,7.5743,7.5822,957260.0
2016-10-17 10:00:00,9.58,9.58,9.57,9.58,252632.0,7.5822,7.5822,7.5743,7.5822,252632.0
2016-10-17 10:10:00,9.58,9.63,9.58,9.62,249832.0,7.5822,7.6218,7.5822,7.6138,249832.0
2016-10-17 10:20:00,9.62,9.64,9.61,9.62,200068.0,7.6138,7.6297,7.6059,7.6138,200068.0
2016-10-17 10:30:00,9.62,9.62,9.6,9.6,215912.0,7.6138,7.6138,7.598,7.598,215912.0
2016-10-17 10:40:00,9.6,9.6,9.57,9.58,304420.0,7.598,7.598,7.5743,7.5822,304420.0
2016-10-17 10:50:00,9.58,9.58,9.55,9.57,222296.0,7.5822,7.5822,7.5584,7.5743,222296.0
2016-10-17 11:00:00,9.57,9.6,9.57,9.6,248572.0,7.5743,7.598,7.5743,7.598,248572.0
2016-10-17 11:10:00,9.6,9.61,9.59,9.61,177580.0,7.598,7.6059,7.5901,7.6059,177580.0
2016-10-17 11:20:00,9.61,9.62,9.6,9.6,157488.0,7.6059,7.6138,7.598,7.598,157488.0
2016-10-17 11:30:00,9.6,9.61,9.59,9.61,137248.0,7.598,7.6059,7.5901,7.6059,137248.0
2016-10-17 11:40:00,9.6,9.62,9.6,9.61,149188.0,7.598,7.6138,7.598,7.6059,149188.0
2016-10-17 11:50:00,9.61,9.63,9.61,9.62,142132.0,7.6059,7.6218,7.6059,7.6138,142132.0
2016-10-17 12:00:00,9.62,9.63,9.62,9.63,128868.0,7.6138,7.6218,7.6138,7.6218,128868.0
2016-10-17 12:10:00,9.63,9.63,9.61,9.61,126592.0,7.6218,7.6218,7.6059,7.6059,126592.0
2016-10-17 12:20:00,9.61,9.62,9.6,9.6,128544.0,7.6059,7.6138,7.598,7.598,128544.0
2016-10-17 12:30:00,9.6,9.61,9.6,9.6,145380.0,7.598,7.6059,7.598,7.598,145380.0
2016-10-17 12:40:00,9.6,9.62,9.6,9.61,269408.0,7.598,7.6138,7.598,7.6059,269408.0
2016-10-17 12:50:00,9.61,9.61,9.6,9.6,80636.0,7.6059,7.6059,7.598,7.598,80636.0
2016-10-17 13:00:00,9.6,9.62,9.6,9.62,168136.0,7.598,7.6138,7.598,7.6138,168136.0
2016-10-17 13:10:00,9.62,9.62,9.59,9.59,117520.0,7.6138,7.6138,7.5901,7.5901,117520.0
2016-10-17 13:20:00,9.59,9.6,9.57,9.57,115028.0,7.5901,7.598,7.5743,7.5743,115028.0
2016-10-17 13:30:00,9.57,9.57,9.56,9.56,253248.0,7.5743,7.5743,7.5664,7.5664,253248.0
2016-10-17 13:40:00,9.56,9.58,9.56,9.58,196764.0,7.5664,7.5822,7.5664,7.5822,196764.0
2016-10-17 13:50:00,9.58,9.59,9.57,9.57,136260.0,7.5822,7.5901,7.5743,7.5743,136260.0
2016-10-17 14:00:00,9.57,9.59,9.57,9.58,130208.0,7.5743,7.5901,7.5743,7.5822,130208.0
2016-10-17 14:10:00,9.58,9.59,9.58,9.59,105596.0,7.5822,7.5901,7.5822,7.5901,105596.0
2016-10-17 14:20:00,9.59,9.59,9.57,9.58,127132.0,7.5901,7.5901,7.5743,7.5822,127132.0
2016-10-17 14:30:00,9.58,9.58,9.56,9.56,127556.0,7.5822,7.5822,7.5664,7.5664,127556.0
2016-10-17 14:40:00,9.56,9.57,9.56,9.56,192196.0,7.5664,7.5743,7.5664,7.5664,192196.0
2016-10-17 14:50:00,9.56,9.59,9.56,9.58,390352.0,7.5664,7.5901,7.5664,7.5822,390352.0
2016-10-17 15:00:00,9.58,9.59,9.58,9.58,239780.0,7.5822,7.5901,7.5822,7.5822,239780.0
2016-10-17 15:10:00,9.58,9.58,9.58,9.58,198768.0,7.5822,7.5822,7.5822,7.5822,198768.0
2016-10-17 15:20:00,9.58,9.59,9.58,9.58,226648.0,7.5822,7.5901,7.5822,7.5822,226648.0
2016-10-17 15:30:00,9.58,9.59,9.58,9.59,347888.0,7.5822,7.5901,7.5822,7.5901,347888.0
2016-10-17 15:40:00,9.59,9.59,9.57,9.57,512128.0,7.5901,7.5901,7.5743,7.5743,512128.0
2016-10-17 15:50:00,9.57,9.58,9.56,9.57,847468.0,7.5743,7.5822,7.5664,7.5743,847468.0
2016-10-18 09:30:00,9.67,9.7,9.51,9.55,403284.0,7.6534,7.6772,7.5268,7.5584,403284.0
2016-10-18 09:40:00,9.54,9.58,9.53,9.56,163432.0,7.5505,7.5822,7.5426,7.5664,163432.0
2016-10-18 09:50:00,9.55,9.55,9.49,9.49,342808.0,7.5584,7.5584,7.511,7.511,342808.0
2016-10-18 10:00:00,9.49,9.53,9.48,9.49,213360.0,7.511,7.5426,7.503,7.511,213360.0
2016-10-18 10:10:00,9.49,9.52,9.48,9.52,102844.0,7.511,7.5347,7.503,7.5347,102844.0
2016-10-18 10:20:00,9.52,9.52,9.48,9.5,212728.0,7.5347,7.5347,7.503,7.5189,212728.0
2016-10-18 10:30:00,9.5,9.51,9.49,9.51,87944.0,7.5189,7.5268,7.511,7.5268,87944.0
2016-10-18 10:40:00,9.51,9.53,9.51,9.53,107944.0,7.5268,7.5426,7.5268,7.5426,107944.0
2016-10-18 10:50:00,9.53,9.53,9.5,9.51,151552.0,7.5426,7.5426,7.5189,7.5268,151552.0
2016-10-18 11:00:00,9.51,9.51,9.49,9.5,326936.0,7.5268,7.5268,7.511,7.5189,326936.0
2016-10-18 11:10:00,9.5,9.5,9.47,9.47,180488.0,7.5189,7.5189,7.4951,7.4951,180488.0
2016-10-18 11:20:00,9.47,9.5,9.47,9.5,126588.0,7.4951,7.5189,7.4951,7.5189,126588.0
2016-10-18 11:30:00,9.5,9.51,9.49,9.51,70332.0,7.5189,7.5268,7.511,7.5268,70332.0
2016-10-18 11:40:00,9.51,9.54,9.5,9.52,178692.0,7.5268,7.5505,7.5189,7.5347,178692.0
2016-10-18 11:50:00,9.52,9.53,9.51,9.51,188740.0,7.5347,7.5426,7.5268,7.5268,188740.0
2016-10-18 12:00:00,9.51,9.52,9.5,9.5,117944.0,7.5268,7.5347,7.5189,7.5189,117944.0
2016-10-18 12:10:00,9.5,9.52,9.5,9.51,84532.0,7.5189,7.5347,7.5189,7.5268,84532.0
2016-10-18 12:20:00,9.51,9.53,9.5,9.52,166716.0,7.5268,7.5426,7.5189,7.5347,166716.0
2016-10-18 12:30:00,9.52,9.53,9.51,9.52,119812.0,7.5347,7.5426,7.5268,7.5347,119812.0
2016-10-18 12:40:00,9.52,9.53,9.52,9.53,81720.0,7.5347,7.5426,7.5347,7.5426,81720.0
2016-10-18 12:50:00,9.53,9.54,9.52,9.54,101908.0,7.5426,7.5505,7.5347,7.5505,101908.0
2016-10-18 13:00:00,9.54,9.55,9.53,9.54,127068.0,7.5505,7.5584,7.5426,7.5505,127068.0
2016-10-18 13:10:00,9.54,9.55,9.53,9.53,155992.0,7.5505,7.5584,7.5426,7.5426,155992.0
2016-10-18 13:20:00,9.53,9.54,9.52,9.54,191800.0,7.5426,7.5505,7.5347,7.5505,191800.0
2016-10-18 13:30:00,9.54,9.54,9.53,9.54,95592.0,7.5505,7.5505,7.5426,7.5505,95592.0
2016-10-18 13:40:00,9.54,9.54,9.53,9.53,237764.0,7.5505,7.5505,7.5426,7.5426,237764.0
2016-10-18 13:50:00,9.53,9.54,9.53,9.53,135216.0,7.5426,7.5505,7.5426,7.5426,135216.0
2016-10-18 14:00:00,9.54,9.54,9.53,9.53,59592.0,7.5505,7.5505,7.5426,7.5426,59592.0
2016-10-18 14:10:00,9.53,9.53,9.51,9.52,191832.0,7.5426,7.5426,7.5268,7.5347,191832.0
2016-10-18 14:20:00,9.52,9.53,9.51,9.53,90180.0,7.5347,7.5426,7.5268,7.5426,90180.0
2016-10-18 14:30:00,9.53,9.54,9.52,9.54,348332.0,7.5426,7.5505,7.5347,7.5505,348332.0
2016-10-18 14:40:00,9.54,9.55,9.54,9.55,56236.0,7.5505,7.5584,7.5505,7.5584,56236.0
2016-10-18 14:50:00,9.54,9.55,9.54,9.54,82792.0,7.5505,7.5584,7.5505,7.5505,82792.0
2016-10-18 15:00:00,9.54,9.55,9.53,9.54,295940.0,7.5505,7.5584,7.5426,7.5505,295940.0
2016-10-18 15:10:00,9.54,9.54,9.54,9.54,123844.0,7.5505,7.5505,7.5505,7.5505,123844.0
2016-10-18 15:20:00,9.54,9.54,9.54,9.54,270968.0,7.5505,7.5505,7.5505,7.5505,270968.0
2016-10-18 15:30:00,9.54,9.54,9.53,9.53,147948.0,7.5505,7.5505,7.5426,7.5426,147948.0
2016-10-18 15:40:00,9.53,9.54,9.53,9.54,473984.0,7.5426,7.5505,7.5426,7.5505,473984.0
2016-10-18 15:50:00,9.54,9.55,9.53,9.54,762276.0,7.5505,7.5584,7.5426,7.5505,762276.0
2016-10-19 09:30:00,9.56,9.59,9.51,9.52,223660.0,7.5664,7.5901,7.5268,7.5347,223660.0
2016-10-19 09:40:00,9.53,9.54,9.52,9.54,204812.0,7.5426,7.5505,7.5347,7.5505,204812.0
2016-10-19 09:50:00,9.54,9.55,9.52,9.54,251100.0,7.5505,7.5584,7.5347,7.5505,251100.0
2016-10-19 10:00:00,9.54,9.57,9.53,9.56,283704.0,7.5505,7.5743,7.5426,7.5664,283704.0
2016-10-19 10:10:00,9.57,9.57,9.56,9.56,167604.0,7.5743,7.5743,7.5664,7.5664,167604.0
2016-10-19 10:20:00,9.56,9.59,9.56,9.59,148768.0,7.5664,7.5901,7.5664,7.5901,148768.0
2016-10-19 10:30:00,9.59,9.59,9.58,9.58,115656.0,7.5901,7.5901,7.5822,7.5822,115656.0
2016-10-19 10:40:00,9.58,9.6,9.58,9.6,213192.0,7.5822,7.598,7.5822,7.598,213192.0
2016-10-19 10:50:00,9.6,9.63,9.6,9.63,361968.0,7.598,7.6218,7.598,7.6218,361968.0
2016-10-19 11:00:00,9.63,9.63,9.62,9.63,285956.0,7.6218,7.6218,7.6138,7.6218,285956.0
2016-10-19 11:10:00,9.63,9.65,9.62,9.65,219072.0,7.6218,7.6376,7.6138,7.6376,219072.0
2016-10-19 11:20:00,9.65,9.66,9.65,9.66,363256.0,7.6376,7.6455,7.6376,7.6455,363256.0
2016-10-19 11:30:00,9.66,9.67,9.66,9.67,165780.0,7.6455,7.6534,7.6455,7.6534,165780.0
2016-10-19 11:40:00,9.67,9.68,9.66,9.66,239416.0,7.6534,7.6613,7.6455,7.6455,239416.0
2016-10-19 11:50:00,9.66,9.66,9.66,9.66,124004.0,7.6455,7.6455,7.6455,7.6455,124004.0
2016-10-19 12:00:00,9.66,9.67,9.65,9.66,207584.0,7.6455,7.6534,7.6376,7.6455,207584.0
2016-10-19 12:10:00,9.66,9.67,9.66,9.67,98680.0,7.6455,7.6534,7.6455,7.6534,98680.0
2016-10-19 12:20:00,9.66,9.68,9.66,9.67,305560.0,7.6455,7.6613,7.6455,7.6534,305560.0
2016-10-19 12:30:00,9.67,9.68,9.67,9.68,124552.0,7.6534,7.6613,7.6534,7.6613,124552.0
2016-10-19 12:40:00,9.68,9.68,9.67,9.68,211364.0,7.6613,7.6613,7.6534,7.6613,211364.0
2016-10-19 12:50:00,9.68,9.69,9.67,9.67,146928.0,7.6613,7.6692,7.6534,7.6534,146928.0
2016-10-19 13:00:00,9.67,9.68,9.66,9.67,201788.0,7.6534,7.6613,7.6455,7.6534,201788.0
2016-10-19 13:10:00,9.66,9.67,9.66,9.67,112828.0,7.6455,7.6534,7.6455,7.6534,112828.0
2016-10-19 13:20:00,9.67,9.69,9.67,9.68,245884.0,7.6534,7.6692,7.6534,7.6613,245884.0
2016-10-19 13:30:00,9.68,9.7,9.68,9.7,273988.0,7.6613,7.6772,7.6613,7.6772,273988.0
2016-10-19 13:40:00,9.7,9.7,9.67,9.67,252600.0,7.6772,7.6772,7.6534,7.6534,252600.0
2016-10-19 13:50:00,9.67,9.68,9.67,9.67,105740.0,7.6534,7.6613,7.6534,7.6534,105740.0
2016-10-19 14:00:00,9.67,9.68,9.67,9.68,188428.0,7.6534,7.6613,7.6534,7.6613,188428.0
2016-10-19 14:10:00,9.68,9.69,9.68,9.69,295644.0,7.6613,7.6692,7.6613,7.6692,295644.0
2016-10-19 14:20:00,9.68,9.7,9.68,9.7,766408.0,7.6613,7.6772,7.6613,7.6772,766408.0
2016-10-19 14:30:00,9.7,9.7,9.69,9.7,194936.0,7.6772,7.6772,7.6692,7.6772,194936.0
2016-10-19 14:40:00,9.7,9.7,9.7,9.7,191000.0,7.6772,7.6772,7.6772,7.6772,191000.0
2016-10-19 14:50:00,9.7,9.71,9.7,9.71,270856.0,7.6772,7.6851,7.6772,7.6851,270856.0
2016-10-19 15:00:00,9.71,9.72,9.71,9.72,211384.0,7.6851,7.693,7.6851,7.693,211384.0
2016-10-19 15:10:00,9.72,9.73,9.71,9.73,279532.0,7.693,7.7009,7.6851,7.7009,279532.0
2016-10-19 15:20:00,9.73,9.73,9.72,9.73,313740.0,7.7009,7.7009,7.693,7.7009,313740.0
2016-10-19 15:30:00,9.73,9.74,9.72,9.73,591092.0,7.7009,7.7088,7.693,7.7009,591092.0
2016-10-19 15:40:00,9.73,9.73,9.72,9.73,564052.0,7.7009,7.7009,7.693,7.7009,564052.0
2016-10-19 15:50:00,9.73,9.74,9.72,9.73,1068320.0,7.7009,7.7088,7.693,7.7009,1068320.0
2016-10-20 09:30:00,9.73,9.73,9.69,9.7,136008.0,7.7009,7.7009,7.6692,7.6772,136008.0
2016-10-20 09:40:00,9.7,9.73,9.69,9.72,134828.0,7.6772,7.7009,7.6692,7.693,134828.0
2016-10-20 09:50:00,9.72,9.74,9.71,9.74,163220.0,7.693,7.7088,7.6851,7.7088,163220.0
2016-10-20 10:00:00,9.74,9.78,9.74,9.78,179972.0,7.7088,7.7405,7.7088,7.7405,179972.0
2016-10-20 10:10:00,9.77,9.78,9.76,9.77,179224.0,7.7326,7.7405,7.7246,7.7326,179224.0
2016-10-20 10:20:00,9.77,9.78,9.76,9.78,302152.0,7.7326,7.7405,7.7246,7.7405,302152.0
2016-10-20 10:30:00,9.78,9.78,9.72,9.73,281560.0,7.7405,7.7405,7.693,7.7009,281560.0
2016-10-20 10:40:00,9.73,9.76,9.73,9.76,435212.0,7.7009,7.7246,7.7009,7.7246,435212.0
2016-10-20 10:50:00,9.75,9.77,9.74,9.76,267936.0,7.7167,7.7326,7.7088,7.7246,267936.0
2016-10-20 11:00:00,9.76,9.76,9.74,9.74,353888.0,7.7246,7.7246,7.7088,7.7088,353888.0
2016-10-20 11:10:00,9.74,9.75,9.73,9.74,134484.0,7.7088,7.7167,7.7009,7.7088,134484.0
2016-10-20 11:20:00,9.75,9.75,9.74,9.74,181604.0,7.7167,7.7167,7.7088,7.7088,181604.0
2016-10-20 11:30:00,9.74,9.74,9.72,9.72,204264.0,7.7088,7.7088,7.693,7.693,204264.0
2016-10-20 11:40:00,9.72,9.76,9.72,9.75,193372.0,7.693,7.7246,7.693,7.7167,193372.0
2016-10-20 11:50:00,9.75,9.77,9.74,9.77,164008.0,7.7167,7.7326,7.7088,7.7326,164008.0
2016-10-20 12:00:00,9.77,9.78,9.76,9.77,98524.0,7.7326,7.7405,7.7246,7.7326,98524.0
2016-10-20 12:10:00,9.77,9.78,9.74,9.74,144844.0,7.7326,7.7405,7.7088,7.7088,144844.0
2016-10-20 12:20:00,9.74,9.74,9.73,9.74,145564.0,7.7088,7.7088,7.7009,7.7088,145564.0
2016-10-20 12:30:00,9.74,9.75,9.73,9.75,126124.0,7.7088,7.7167,7.7009,7.7167,126124.0
2016-10-20 12:40:00,9.75,9.76,9.75,9.75,143652.0,7.7167,7.7246,7.7167,7.7167,143652.0
2016-10-20 12:50:00,9.75,9.76,9.74,9.74,215884.0,7.7167,7.7246,7.7088,7.7088,215884.0
2016-10-20 13:00:00,9.74,9.75,9.74,9.75,80132.0,7.7088,7.7167,7.7088,7.7167,80132.0
2016-10-20 13:10:00,9.74,9.75,9.74,9.75,111964.0,7.7088,7.7167,7.7088,7.7167,111964.0
2016-10-20 13:20:00,9.75,9.76,9.75,9.75,167756.0,7.7167,7.7246,7.7167,7.7167,167756.0
2016-10-20 13:30:00,9.75,9.76,9.75,9.76,92824.0,7.7167,7.7246,7.7167,7.7246,92824.0
2016-10-20 13:40:00,9.76,9.76,9.74,9.74,102668.0,7.7246,7.7246,7.7088,7.7088,102668.0
2016-10-20 13:50:00,9.74,9.74,9.71,9.71,103100.0,7.7088,7.7088,7.6851,7.6851,103100.0
2016-10-20 14:00:00,9.71,9.72,9.71,9.72,116888.0,7.6851,7.693,7.6851,7.693,116888.0
2016-10-20 14:10:00,9.72,9.73,9.71,9.72,137568.0,7.693,7.7009,7.6851,7.693,137568.0
2016-10-20 14:20:00,9.72,9.74,9.71,9.74,125192.0,7.693,7.7088,7.6851,7.7088,125192.0
2016-10-20 14:30:00,9.74,9.74,9.72,9.72,124796.0,7.7088,7.7088,7.693,7.693,124796.0
2016-10-20 14:40:00,9.72,9.74,9.71,9.74,142256.0,7.693,7.7088,7.6851,7.7088,142256.0
2016-10-20 14:50:00,9.74,9.74,9.72,9.72,85264.0,7.7088,7.7088,7.693,7.693,85264.0
2016-10-20 15:00:00,9.72,9.73,9.72,9.73,143648.0,7.693,7.7009,7.693,7.7009,143648.0
2016-10-20 15:10:00,9.73,9.74,9.72,9.73,246036.0,7.7009,7.7088,7.693,7.7009,246036.0
2016-10-20 15:20:00,9.73,9.73,9.72,9.72,130488.0,7.7009,7.7009,7.693,7.693,130488.0
2016-10-20 15:30:00,9.72,9.72,9.71,9.71,173944.0,7.693,7.693,7.6851,7.6851,173944.0
2016-10-20 15:40:00,9.71,9.72,9.7,9.71,280736.0,7.6851,7.693,7.6772,7.6851,280736.0
2016-10-20 15:50:00,9.71,9.72,9.7,9.71,656740.0,7.6851,7.693,7.6772,7.6851,656740.0
2016-10-21 09:30:00,9.58,9.6,9.49,9.5,522808.0,7.6415,7.6574,7.5697,7.5777,522808.0
2016-10-21 09:40:00,9.5,9.52,9.49,9.51,148752.0,7.5777,7.5936,7.5697,7.5856,148752.0
2016-10-21 09:50:00,9.51,9.58,9.51,9.57,236908.0,7.5856,7.6415,7.5856,7.6335,236908.0
2016-10-21 10:00:00,9.56,9.59,9.56,9.57,286968.0,7.6255,7.6494,7.6255,7.6335,286968.0
2016-10-21 10:10:00,9.57,9.6,9.56,9.6,123792.0,7.6335,7.6574,7.6255,7.6574,123792.0
2016-10-21 10:20:00,9.6,9.61,9.6,9.6,112352.0,7.6574,7.6654,7.6574,7.6574,112352.0
2016-10-21 10:30:00,9.61,9.63,9.59,9.6,48968.0,7.6654,7.6813,7.6494,7.6574,48968.0
2016-10-21 10:40:00,9.6,9.62,9.59,9.61,60720.0,7.6574,7.6734,7.6494,7.6654,60720.0
2016-10-21 10:50:00,9.6,9.62,9.6,9.61,71492.0,7.6574,7.6734,7.6574,7.6654,71492.0
2016-10-21 11:00:00,9.61,9.62,9.61,9.62,84592.0,7.6654,7.6734,7.6654,7.6734,84592.0
2016-10-21 11:10:00,9.62,9.62,9.59,9.6,65764.0,7.6734,7.6734,7.6494,7.6574,65764.0
2016-10-21 11:20:00,9.6,9.6,9.58,9.58,51404.0,7.6574,7.6574,7.6415,7.6415,51404.0
2016-10-21 11:30:00,9.58,9.58,9.58,9.58,52336.0,7.6415,7.6415,7.6415,7.6415,52336.0
2016-10-21 11:40:00,9.58,9.6,9.58,9.6,81436.0,7.6415,7.6574,7.6415,7.6574,81436.0
2016-10-21 11:50:00,9.6,9.61,9.58,9.58,113088.0,7.6574,7.6654,7.6415,7.6415,113088.0
2016-10-21 12:00:00,9.58,9.59,9.58,9.58,94984.0,7.6415,7.6494,7.6415,7.6415,94984.0
2016-10-21 12:10:00,9.58,9.58,9.56,9.56,48276.0,7.6415,7.6415,7.6255,7.6255,48276.0
2016-10-21 12:20:00,9.56,9.56,9.56,9.56,72508.0,7.6255,7.6255,7.6255,7.6255,72508.0
2016-10-21 12:30:00,9.56,9.56,9.55,9.55,108280.0,7.6255,7.6255,7.6175,7.6175,108280.0
2016-10-21 12:40:00,9.55,9.56,9.55,9.56,85320.0,7.6175,7.6255,7.6175,7.6255,85320.0
2016-10-21 12:50:00,9.56,9.56,9.55,9.55,31868.0,7.6255,7.6255,7.6175,7.6175,31868.0
2016-10-21 13:00:00,9.55,9.56,9.55,9.56,46468.0,7.6175,7.6255,7.6175,7.6255,46468.0
2016-10-21 13:10:00,9.56,9.56,9.55,9.56,62436.0,7.6255,7.6255,7.6175,7.6255,62436.0
2016-10-21 13:20:00,9.56,9.56,9.56,9.56,69232.0,7.6255,7.6255,7.6255,7.6255,69232.0
2016-10-21 13:30:00,9.56,9.56,9.55,9.56,64088.0,7.6255,7.6255,7.6175,7.6255,64088.0
2016-10-21 13:40:00,9.56,9.57,9.55,9.57,59512.0,7.6255,7.6335,7.6175,7.6335,59512.0
2016-10-21 13:50:00,9.57,9.58,9.56,9.58,74028.0,7.6335,7.6415,7.6255,7.6415,74028.0
2016-10-21 14:00:00,9.58,9.59,9.57,9.59,102404.0,7.6415,7.6494,7.6335,7.6494,102404.0
2016-10-21 14:10:00,9.59,9.59,9.58,9.58,73572.0,7.6494,7.6494,7.6415,7.6415,73572.0
2016-10-21 14:20:00,9.58,9.58,9.58,9.58,109656.0,7.6415,7.6415,7.6415,7.6415,109656.0
2016-10-21 14:30:00,9.58,9.59,9.58,9.58,179536.0,7.6415,7.6494,7.6415,7.6415,179536.0
2016-10-21 14:40:00,9.58,9.6,9.58,9.59,83284.0,7.6415,7.6574,7.6415,7.6494,83284.0
2016-10-21 14:50:00,9.59,9.59,9.58,9.59,26276.0,7.6494,7.6494,7.6415,7.6494,26276.0
2016-10-21 15:00:00,9.59,9.59,9.58,9.58,45788.0,7.6494,7.6494,7.6415,7.6415,45788.0
2016-10-21 15:10:00,9.58,9.58,9.58,9.58,43580.0,7.6415,7.6415,7.6415,7.6415,43580.0
2016-10-21 15:20:00,9.58,9.6,9.57,9.6,123796.0,7.6415,7.6574,7.6335,7.6574,123796.0
2016-10-21 15:30:00,9.59,9.6,9.58,9.59,190128.0,7.6494,7.6574,7.6415,7.6494,190128.0
2016-10-21 15:40:00,9.59,9.59,9.58,9.59,233296.0,7.6494,7.6494,7.6415,7.6494,233296.0
2016-10-21 15:50:00,9.59,9.6,9.59,9.59,661624.0,7.6494,7.6574,7.6494,7.6494,661624.0
2016-10-24 09:30:00,9.65,9.72,9.64,9.71,151416.0,7.6973,7.7531,7.6893,7.7452,151416.0
2016-10-24 09:40:00,9.71,9.74,9.7,9.74,182400.0,7.7452,7.7691,7.7372,7.7691,182400.0
2016-10-24 09:50:00,9.74,9.77,9.74,9.76,168400.0,7.7691,7.793,7.7691,7.785,168400.0
2016-10-24 10:00:00,9.76,9.77,9.73,9.73,190800.0,7.785,7.793,7.7611,7.7611,190800.0
2016-10-24 10:10:00,9.72,9.74,9.7,9.7,149600.0,7.7531,7.7691,7.7372,7.7372,149600.0
2016-10-24 10:20:00,9.7,9.72,9.7,9.71,82632.0,7.7372,7.7531,7.7372,7.7452,82632.0
2016-10-24 10:30:00,9.71,9.74,9.7,9.74,88400.0,7.7452,7.7691,7.7372,7.7691,88400.0
2016-10-24 10:40:00,9.74,9.74,9.71,9.72,117200.0,7.7691,7.7691,7.7452,7.7531,117200.0
2016-10-24 10:50:00,9.72,9.73,9.71,9.72,106800.0,7.7531,7.7611,7.7452,7.7531,106800.0
2016-10-24 11:00:00,9.72,9.73,9.7,9.7,128000.0,7.7531,7.7611,7.7372,7.7372,128000.0
2016-10-24 11:10:00,9.7,9.73,9.7,9.73,122800.0,7.7372,7.7611,7.7372,7.7611,122800.0
2016-10-24 11:20:00,9.73,9.73,9.69,9.69,133600.0,7.7611,7.7611,7.7292,7.7292,133600.0
2016-10-24 11:30:00,9.69,9.71,9.69,9.69,88400.0,7.7292,7.7452,7.7292,7.7292,88400.0
2016-10-24 11:40:00,9.69,9.7,9.68,9.68,47600.0,7.7292,7.7372,7.7212,7.7212,47600.0
2016-10-24 11:50:00,9.68,9.7,9.68,9.7,233200.0,7.7212,7.7372,7.7212,7.7372,233200.0
2016-10-24 12:00:00,9.7,9.72,9.7,9.72,608000.0,7.7372,7.7531,7.7372,7.7531,608000.0
2016-10-24 12:10:00,9.72,9.75,9.71,9.74,465600.0,7.7531,7.7771,7.7452,7.7691,465600.0
2016-10-24 12:20:00,9.74,9.75,9.71,9.71,784800.0,7.7691,7.7771,7.7452,7.7452,784800.0
2016-10-24 12:30:00,9.71,9.72,9.71,9.72,99200.0,7.7452,7.7531,7.7452,7.7531,99200.0
2016-10-24 12:40:00,9.72,9.74,9.71,9.74,129200.0,7.7531,7.7691,7.7452,7.7691,129200.0
2016-10-24 12:50:00,9.74,9.74,9.72,9.72,88800.0,7.7691,7.7691,7.7531,7.7531,88800.0
2016-10-24 13:00:00,9.72,9.74,9.72,9.72,63200.0,7.7531,7.7691,7.7531,7.7531,63200.0
2016-10-24 13:10:00,9.72,9.72,9.7,9.7,52000.0,7.7531,7.7531,7.7372,7.7372,52000.0
2016-10-24 13:20:00,9.7,9.72,9.69,9.71,224800.0,7.7372,7.7531,7.7292,7.7452,224800.0
2016-10-24 13:30:00,9.71,9.72,9.7,9.71,134400.0,7.7452,7.7531,7.7372,7.7452,134400.0
2016-10-24 13:40:00,9.71,9.71,9.7,9.7,44400.0,7.7452,7.7452,7.7372,7.7372,44400.0
2016-10-24 13:50:00,9.7,9.71,9.7,9.71,113600.0,7.7372,7.7452,7.7372,7.7452,113600.0
2016-10-24 14:00:00,9.71,9.72,9.7,9.71,66000.0,7.7452,7.7531,7.7372,7.7452,66000.0
2016-10-24 14:10:00,9.71,9.71,9.7,9.71,86800.0,7.7452,7.7452,7.7372,7.7452,86800.0
2016-10-24 14:20:00,9.71,9.71,9.71,9.71,75200.0,7.7452,7.7452,7.7452,7.7452,75200.0
2016-10-24 14:30:00,9.71,9.72,9.71,9.71,203200.0,7.7452,7.7531,7.7452,7.7452,203200.0
2016-10-24 14:40:00,9.72,9.72,9.71,9.72,65484.0,7.7531,7.7531,7.7452,7.7531,65484.0
2016-10-24 14:50:00,9.72,9.72,9.71,9.72,129856.0,7.7531,7.7531,7.7452,7.7531,129856.0
2016-10-24 15:00:00,9.72,9.72,9.71,9.71,93600.0,7.7531,7.7531,7.7452,7.7452,93600.0
2016-10-24 15:10:00,9.71,9.73,9.71,9.72,91200.0,7.7452,7.7611,7.7452,7.7531,91200.0
2016-10-24 15:20:00,9.72,9.72,9.71,9.72,267600.0,7.7531,7.7531,7.7452,7.7531,267600.0
2016-10-24 15:30:00,9.72,9.75,9.72,9.74,774000.0,7.7531,7.7771,7.7531,7.7691,774000.0
2016-10-24 15:40:00,9.74,9.75,9.73,9.75,689200.0,7.7691,7.7771,7.7611,7.7771,689200.0
2016-10-24 15:50:00,9.74,9.76,9.74,9.74,881200.0,7.7691,7.785,7.7691,7.7691,881200.0
2016-10-25 09:30:00,9.72,9.74,9.66,9.69,118000.0,7.7531,7.7691,7.7053,7.7292,118000.0
2016-10-25 09:40:00,9.7,9.7,9.67,9.68,73200.0,7.7372,7.7372,7.7133,7.7212,73200.0
2016-10-25 09:50:00,9.68,9.71,9.67,9.71,87200.0,7.7212,7.7452,7.7133,7.7452,87200.0
2016-10-25 10:00:00,9.7,9.72,9.69,9.7,134000.0,7.7372,7.7531,7.7292,7.7372,134000.0
2016-10-25 10:10:00,9.7,9.72,9.7,9.72,120400.0,7.7372,7.7531,7.7372,7.7531,120400.0
2016-10-25 10:20:00,9.71,9.72,9.69,9.7,111600.0,7.7452,7.7531,7.7292,7.7372,111600.0
2016-10-25 10:30:00,9.7,9.7,9.65,9.66,122000.0,7.7372,7.7372,7.6973,7.7053,122000.0
2016-10-25 10:40:00,9.65,9.65,9.62,9.62,102800.0,7.6973,7.6973,7.6734,7.6734,102800.0
2016-10-25 10:50:00,9.62,9.63,9.62,9.63,62800.0,7.6734,7.6813,7.6734,7.6813,62800.0
2016-10-25 11:00:00,9.63,9.64,9.63,9.63,73652.0,7.6813,7.6893,7.6813,7.6813,73652.0
2016-10-25 11:10:00,9.63,9.66,9.63,9.66,92800.0,7.6813,7.7053,7.6813,7.7053,92800.0
2016-10-25 11:20:00,9.65,9.67,9.63,9.67,97200.0,7.6973,7.7133,7.6813,7.7133,97200.0
2016-10-25 11:30:00,9.67,9.69,9.66,9.68,147600.0,7.7133,7.7292,7.7053,7.7212,147600.0
2016-10-25 11:40:00,9.68,9.69,9.67,9.67,98800.0,7.7212,7.7292,7.7133,7.7133,98800.0
2016-10-25 11:50:00,9.67,9.69,9.67,9.68,80400.0,7.7133,7.7292,7.7133,7.7212,80400.0
2016-10-25 12:00:00,9.68,9.73,9.67,9.71,706000.0,7.7212,7.7611,7.7133,7.7452,706000.0
2016-10-25 12:10:00,9.71,9.73,9.69,9.69,510400.0,7.7452,7.7611,7.7292,7.7292,510400.0
2016-10-25 12:20:00,9.69,9.7,9.68,9.69,162800.0,7.7292,7.7372,7.7212,7.7292,162800.0
2016-10-25 12:30:00,9.69,9.7,9.69,9.7,79600.0,7.7292,7.7372,7.7292,7.7372,79600.0
2016-10-25 12:40:00,9.7,9.71,9.69,9.7,55600.0,7.7372,7.7452,7.7292,7.7372,55600.0
2016-10-25 12:50:00,9.7,9.7,9.69,9.7,54040.0,7.7372,7.7372,7.7292,7.7372,54040.0
2016-10-25 13:00:00,9.7,9.72,9.69,9.72,168400.0,7.7372,7.7531,7.7292,7.7531,168400.0
2016-10-25 13:10:00,9.72,9.72,9.71,9.71,197200.0,7.7531,7.7531,7.7452,7.7452,197200.0
2016-10-25 13:20:00,9.71,9.71,9.7,9.7,67600.0,7.7452,7.7452,7.7372,7.7372,67600.0
2016-10-25 13:30:00,9.7,9.72,9.69,9.7,136800.0,7.7372,7.7531,7.7292,7.7372,136800.0
2016-10-25 13:40:00,9.7,9.7,9.69,9.69,40800.0,7.7372,7.7372,7.7292,7.7292,40800.0
2016-10-25 13:50:00,9.69,9.7,9.69,9.69,56000.0,7.7292,7.7372,7.7292,7.7292,56000.0
2016-10-25 14:00:00,9.7,9.7,9.7,9.7,40000.0,7.7372,7.7372,7.7372,7.7372,40000.0
2016-10-25 14:10:00,9.7,9.7,9.69,9.69,50400.0,7.7372,7.7372,7.7292,7.7292,50400.0
2016-10-25 14:20:00,9.69,9.7,9.68,9.68,63200.0,7.7292,7.7372,7.7212,7.7212,63200.0
2016-10-25 14:30:00,9.69,9.69,9.67,9.68,96800.0,7.7292,7.7292,7.7133,7.7212,96800.0
2016-10-25 14:40:00,9.68,9.69,9.67,9.68,69128.0,7.7212,7.7292,7.7133,7.7212,69128.0
2016-10-25 14:50:00,9.68,9.71,9.67,9.7,301600.0,7.7212,7.7452,7.7133,7.7372,301600.0
2016-10-25 15:00:00,9.7,9.72,9.68,9.68,445600.0,7.7372,7.7531,7.7212,7.7212,445600.0
2016-10-25 15:10:00,9.68,9.69,9.66,9.66,124800.0,7.7212,7.7292,7.7053,7.7053,124800.0
2016-10-25 15:20:00,9.67,9.67,9.65,9.66,138400.0,7.7133,7.7133,7.6973,7.7053,138400.0
2016-10-25 15:30:00,9.66,9.67,9.66,9.67,174400.0,7.7053,7.7133,7.7053,7.7133,174400.0
2016-10-25 15:40:00,9.67,9.67,9.65,9.65,278400.0,7.7133,7.7133,7.6973,7.6973,278400.0
2016-10-25 15:50:00,9.65,9.67,9.65,9.66,585200.0,7.6973,7.7133,7.6973,7.7053,585200.0
2016-10-26 09:30:00,9.63,9.7,9.61,9.7,115856.0,7.6813,7.7372,7.6654,7.7372,115856.0
2016-10-26 09:40:00,9.71,9.72,9.68,9.72,234844.0,7.7452,7.7531,7.7212,7.7531,234844.0
2016-10-26 09:50:00,9.72,9.72,9.67,9.68,75784.0,7.7531,7.7531,7.7133,7.7212,75784.0
2016-10-26 10:00:00,9.68,9.7,9.68,9.69,52296.0,7.7212,7.7372,7.7212,7.7292,52296.0
2016-10-26 10:10:00,9.69,9.72,9.69,9.72,380552.0,7.7292,7.7531,7.7292,7.7531,380552.0
2016-10-26 10:20:00,9.72,9.73,9.71,9.71,82672.0,7.7531,7.7611,7.7452,7.7452,82672.0
2016-10-26 10:30:00,9.71,9.74,9.7,9.74,106840.0,7.7452,7.7691,7.7372,7.7691,106840.0
2016-10-26 10:40:00,9.74,9.75,9.73,9.74,63388.0,7.7691,7.7771,7.7611,7.7691,63388.0
2016-10-26 10:50:00,9.74,9.77,9.73,9.77,119020.0,7.7691,7.793,7.7611,7.793,119020.0
2016-10-26 11:00:00,9.77,9.8,9.76,9.8,279028.0,7.793,7.8169,7.785,7.8169,279028.0
2016-10-26 11:10:00,9.8,9.85,9.8,9.82,400076.0,7.8169,7.8568,7.8169,7.8329,400076.0
2016-10-26 11:20:00,9.82,9.82,9.77,9.8,492716.0,7.8329,7.8329,7.793,7.8169,492716.0
2016-10-26 11:30:00,9.8,9.83,9.79,9.8,76740.0,7.8169,7.8409,7.809,7.8169,76740.0
2016-10-26 11:40:00,9.8,9.81,9.79,9.81,58228.0,7.8169,7.8249,7.809,7.8249,58228.0
2016-10-26 11:50:00,9.8,9.83,9.8,9.81,172860.0,7.8169,7.8409,7.8169,7.8249,172860.0
2016-10-26 12:00:00,9.81,9.82,9.8,9.8,224300.0,7.8249,7.8329,7.8169,7.8169,224300.0
2016-10-26 12:10:00,9.8,9.81,9.79,9.8,96908.0,7.8169,7.8249,7.809,7.8169,96908.0
2016-10-26 12:20:00,9.8,9.8,9.77,9.78,166160.0,7.8169,7.8169,7.793,7.801,166160.0
2016-10-26 12:30:00,9.78,9.8,9.77,9.8,81040.0,7.801,7.8169,7.793,7.8169,81040.0
2016-10-26 12:40:00,9.8,9.81,9.8,9.81,116224.0,7.8169,7.8249,7.8169,7.8249,116224.0
2016-10-26 12:50:00,9.81,9.82,9.8,9.8,122792.0,7.8249,7.8329,7.8169,7.8169,122792.0
2016-10-26 13:00:00,9.8,9.81,9.78,9.78,111852.0,7.8169,7.8249,7.801,7.801,111852.0
2016-10-26 13:10:00,9.78,9.78,9.76,9.78,118368.0,7.801,7.801,7.785,7.801,118368.0
2016-10-26 13:20:00,9.78,9.79,9.78,9.79,79412.0,7.801,7.809,7.801,7.809,79412.0
2016-10-26 13:30:00,9.79,9.8,9.78,9.78,71920.0,7.809,7.8169,7.801,7.801,71920.0
2016-10-26 13:40:00,9.78,9.78,9.76,9.76,76848.0,7.801,7.801,7.785,7.785,76848.0
2016-10-26 13:50:00,9.76,9.77,9.74,9.75,117612.0,7.785,7.793,7.7691,7.7771,117612.0
2016-10-26 14:00:00,9.74,9.75,9.73,9.74,125784.0,7.7691,7.7771,7.7611,7.7691,125784.0
2016-10-26 14:10:00,9.74,9.75,9.74,9.75,113224.0,7.7691,7.7771,7.7691,7.7771,113224.0
2016-10-26 14:20:00,9.75,9.75,9.74,9.74,93120.0,7.7771,7.7771,7.7691,7.7691,93120.0
2016-10-26 14:30:00,9.74,9.76,9.74,9.76,93828.0,7.7691,7.785,7.7691,7.785,93828.0
2016-10-26 14:40:00,9.76,9.77,9.76,9.77,127396.0,7.785,7.793,7.785,7.793,127396.0
2016-10-26 14:50:00,9.77,9.77,9.75,9.77,77640.0,7.793,7.793,7.7771,7.793,77640.0
2016-10-26 15:00:00,9.77,9.77,9.76,9.77,84588.0,7.793,7.793,7.785,7.793,84588.0
2016-10-26 15:10:00,9.77,9.77,9.77,9.77,63944.0,7.793,7.793,7.793,7.793,63944.0
2016-10-26 15:20:00,9.77,9.77,9.76,9.77,101608.0,7.793,7.793,7.785,7.793,101608.0
2016-10-26 15:30:00,9.77,9.77,9.76,9.77,144436.0,7.793,7.793,7.785,7.793,144436.0
2016-10-26 15:40:00,9.76,9.78,9.76,9.77,231976.0,7.785,7.801,7.785,7.793,231976.0
2016-10-26 15:50:00,9.76,9.77,9.75,9.76,466140.0,7.785,7.793,7.7771,7.785,466140.0
2016-10-27 09:30:00,9.77,9.78,9.72,9.72,117480.0,7.793,7.801,7.7531,7.7531,117480.0
2016-10-27 09:40:00,9.72,9.76,9.71,9.75,80052.0,7.7531,7.785,7.7452,7.7771,80052.0
2016-10-27 09:50:00,9.75,9.76,9.73,9.74,83684.0,7.7771,7.785,7.7611,7.7691,83684.0
2016-10-27 10:00:00,9.74,9.74,9.7,9.7,62460.0,7.7691,7.7691,7.7372,7.7372,62460.0
2016-10-27 10:10:00,9.7,9.7,9.67,9.67,76892.0,7.7372,7.7372,7.7133,7.7133,76892.0
2016-10-27 10:20:00,9.67,9.7,9.67,9.7,72512.0,7.7133,7.7372,7.7133,7.7372,72512.0
2016-10-27 10:30:00,9.7,9.7,9.67,9.68,81796.0,7.7372,7.7372,7.7133,7.7212,81796.0
2016-10-27 10:40:00,9.68,9.71,9.68,9.7,68572.0,7.7212,7.7452,7.7212,7.7372,68572.0
2016-10-27 10:50:00,9.71,9.71,9.68,9.69,109060.0,7.7452,7.7452,7.7212,7.7292,109060.0
2016-10-27 11:00:00,9.69,9.71,9.68,9.71,83204.0,7.7292,7.7452,7.7212,7.7452,83204.0
2016-10-27 11:10:00,9.71,9.71,9.69,9.7,76108.0,7.7452,7.7452,7.7292,7.7372,76108.0
2016-10-27 11:20:00,9.7,9.7,9.67,9.68,73284.0,7.7372,7.7372,7.7133,7.7212,73284.0
2016-10-27 11:30:00,9.68,9.69,9.65,9.67,273072.0,7.7212,7.7292,7.6973,7.7133,273072.0
2016-10-27 11:40:00,9.67,9.69,9.66,9.68,109416.0,7.7133,7.7292,7.7053,7.7212,109416.0
2016-10-27 11:50:00,9.68,9.71,9.68,9.71,65160.0,7.7212,7.7452,7.7212,7.7452,65160.0
2016-10-27 12:00:00,9.71,9.71,9.68,9.69,149112.0,7.7452,7.7452,7.7212,7.7292,149112.0
2016-10-27 12:10:00,9.69,9.69,9.67,9.68,73448.0,7.7292,7.7292,7.7133,7.7212,73448.0
2016-10-27 12:20:00,9.68,9.68,9.67,9.67,41620.0,7.7212,7.7212,7.7133,7.7133,41620.0
2016-10-27 12:30:00,9.67,9.68,9.63,9.65,136316.0,7.7133,7.7212,7.6813,7.6973,136316.0
2016-10-27 12:40:00,9.65,9.66,9.64,9.66,93916.0,7.6973,7.7053,7.6893,7.7053,93916.0
2016-10-27 12:50:00,9.66,9.67,9.65,9.66,37996.0,7.7053,7.7133,7.6973,7.7053,37996.0
2016-10-27 13:00:00,9.66,9.67,9.65,9.65,59528.0,7.7053,7.7133,7.6973,7.6973,59528.0
2016-10-27 13:10:00,9.65,9.66,9.65,9.65,33460.0,7.6973,7.7053,7.6973,7.6973,33460.0
2016-10-27 13:20:00,9.65,9.66,9.65,9.65,62112.0,7.6973,7.7053,7.6973,7.6973,62112.0
2016-10-27 13:30:00,9.65,9.67,9.64,9.66,50156.0,7.6973,7.7133,7.6893,7.7053,50156.0
2016-10-27 13:40:00,9.66,9.66,9.64,9.64,66520.0,7.7053,7.7053,7.6893,7.6893,66520.0
2016-10-27 13:50:00,9.64,9.65,9.63,9.63,75340.0,7.6893,7.6973,7.6813,7.6813,75340.0
2016-10-27 14:00:00,9.64,9.65,9.64,9.65,58580.0,7.6893,7.6973,7.6893,7.6973,58580.0
2016-10-27 14:10:00,9.65,9.67,9.64,9.65,62296.0,7.6973,7.7133,7.6893,7.6973,62296.0
2016-10-27 14:20:00,9.65,9.65,9.64,9.65,46816.0,7.6973,7.6973,7.6893,7.6973,46816.0
2016-10-27 14:30:00,9.64,9.65,9.62,9.63,130152.0,7.6893,7.6973,7.6734,7.6813,130152.0
2016-10-27 14:40:00,9.63,9.63,9.62,9.62,83352.0,7.6813,7.6813,7.6734,7.6734,83352.0
2016-10-27 14:50:00,9.62,9.63,9.61,9.62,105340.0,7.6734,7.6813,7.6654,7.6734,105340.0
2016-10-27 15:00:00,9.62,9.62,9.61,9.61,90224.0,7.6734,7.6734,7.6654,7.6654,90224.0
2016-10-27 15:10:00,9.61,9.62,9.59,9.6,162848.0,7.6654,7.6734,7.6494,7.6574,162848.0
2016-10-27 15:20:00,9.6,9.6,9.59,9.6,87564.0,7.6574,7.6574,7.6494,7.6574,87564.0
2016-10-27 15:30:00,9.6,9.61,9.6,9.6,157940.0,7.6574,7.6654,7.6574,7.6574,157940.0
2016-10-27 15:40:00,9.6,9.61,9.6,9.61,142712.0,7.6574,7.6654,7.6574,7.6654,142712.0
2016-10-27 15:50:00,9.61,9.62,9.6,9.61,568028.0,7.6654,7.6734,7.6574,7.6654,568028.0
2016-10-28 09:30:00,9.62,9.69,9.61,9.69,173316.0,7.6734,7.7292,7.6654,7.7292,173316.0
2016-10-28 09:40:00,9.68,9.69,9.66,9.66,67340.0,7.7212,7.7292,7.7053,7.7053,67340.0
2016-10-28 09:50:00,9.66,9.67,9.65,9.65,51456.0,7.7053,7.7133,7.6973,7.6973,51456.0
2016-10-28 10:00:00,9.65,9.66,9.63,9.63,61520.0,7.6973,7.7053,7.6813,7.6813,61520.0
2016-10-28 10:10:00,9.63,9.66,9.63,9.65,81000.0,7.6813,7.7053,7.6813,7.6973,81000.0
2016-10-28 10:20:00,9.66,9.66,9.65,9.65,62348.0,7.7053,7.7053,7.6973,7.6973,62348.0
2016-10-28 10:30:00,9.65,9.68,9.65,9.68,89416.0,7.6973,7.7212,7.6973,7.7212,89416.0
2016-10-28 10:40:00,9.68,9.69,9.68,9.69,54568.0,7.7212,7.7292,7.7212,7.7292,54568.0
2016-10-28 10:50:00,9.69,9.69,9.67,9.68,63320.0,7.7292,7.7292,7.7133,7.7212,63320.0
2016-10-28 11:00:00,9.68,9.68,9.66,9.66,89724.0,7.7212,7.7212,7.7053,7.7053,89724.0
2016-10-28 11:10:00,9.67,9.67,9.65,9.66,186836.0,7.7133,7.7133,7.6973,7.7053,186836.0
2016-10-28 11:20:00,9.66,9.7,9.65,9.7,210096.0,7.7053,7.7372,7.6973,7.7372,210096.0
2016-10-28 11:30:00,9.7,9.71,9.7,9.7,53612.0,7.7372,7.7452,7.7372,7.7372,53612.0
2016-10-28 11:40:00,9.7,9.72,9.7,9.71,55112.0,7.7372,7.7531,7.7372,7.7452,55112.0
2016-10-28 11:50:00,9.71,9.73,9.71,9.72,43680.0,7.7452,7.7611,7.7452,7.7531,43680.0
2016-10-28 12:00:00,9.72,9.74,9.72,9.72,175620.0,7.7531,7.7691,7.7531,7.7531,175620.0
2016-10-28 12:10:00,9.72,9.73,9.72,9.72,29696.0,7.7531,7.7611,7.7531,7.7531,29696.0
2016-10-28 12:20:00,9.72,9.73,9.72,9.72,45516.0,7.7531,7.7611,7.7531,7.7531,45516.0
2016-10-28 12:30:00,9.72,9.72,9.71,9.72,29588.0,7.7531,7.7531,7.7452,7.7531,29588.0
2016-10-28 12:40:00,9.72,9.74,9.72,9.74,47048.0,7.7531,7.7691,7.7531,7.7691,47048.0
2016-10-28 12:50:00,9.74,9.75,9.73,9.74,105468.0,7.7691,7.7771,7.7611,7.7691,105468.0
2016-10-28 13:00:00,9.74,9.74,9.67,9.67,82760.0,7.7691,7.7691,7.7133,7.7133,82760.0
2016-10-28 13:10:00,9.66,9.69,9.65,9.68,71460.0,7.7053,7.7292,7.6973,7.7212,71460.0
2016-10-28 13:20:00,9.68,9.68,9.66,9.67,46780.0,7.7212,7.7212,7.7053,7.7133,46780.0
2016-10-28 13:30:00,9.67,9.67,9.63,9.65,151756.0,7.7133,7.7133,7.6813,7.6973,151756.0
2016-10-28 13:40:00,9.65,9.67,9.65,9.66,95836.0,7.6973,7.7133,7.6973,7.7053,95836.0
2016-10-28 13:50:00,9.66,9.68,9.65,9.65,96040.0,7.7053,7.7212,7.6973,7.6973,96040.0
2016-10-28 14:00:00,9.65,9.67,9.65,9.65,74124.0,7.6973,7.7133,7.6973,7.6973,74124.0
2016-10-28 14:10:00,9.66,9.69,9.66,9.68,119884.0,7.7053,7.7292,7.7053,7.7212,119884.0
2016-10-28 14:20:00,9.67,9.69,9.67,9.68,74916.0,7.7133,7.7292,7.7133,7.7212,74916.0
2016-10-28 14:30:00,9.68,9.7,9.67,9.68,92292.0,7.7212,7.7372,7.7133,7.7212,92292.0
2016-10-28 14:40:00,9.68,9.68,9.66,9.68,77908.0,7.7212,7.7212,7.7053,7.7212,77908.0
2016-10-28 14:50:00,9.68,9.71,9.68,9.71,90804.0,7.7212,7.7452,7.7212,7.7452,90804.0
2016-10-28 15:00:00,9.71,9.72,9.69,9.69,82288.0,7.7452,7.7531,7.7292,7.7292,82288.0
2016-10-28 15:10:00,9.69,9.7,9.68,9.69,72804.0,7.7292,7.7372,7.7212,7.7292,72804.0
2016-10-28 15:20:00,9.69,9.72,9.69,9.71,74620.0,7.7292,7.7531,7.7292,7.7452,74620.0
2016-10-28 15:30:00,9.71,9.71,9.69,9.7,129824.0,7.7452,7.7452,7.7292,7.7372,129824.0
2016-10-28 15:40:00,9.7,9.7,9.67,9.69,187416.0,7.7372,7.7372,7.7133,7.7292,187416.0
2016-10-28 15:50:00,9.69,9.7,9.68,9.69,469840.0,7.7292,7.7372,7.7212,7.7292,469840.0
2016-10-31 09:30:00,9.74,9.76,9.72,9.72,211020.0,7.7691,7.785,7.7531,7.7531,211020.0
2016-10-31 09:40:00,9.71,9.71,9.67,9.69,103376.0,7.7452,7.7452,7.7133,7.7292,103376.0
2016-10-31 09:50:00,9.69,9.7,9.68,9.68,179784.0,7.7292,7.7372,7.7212,7.7212,179784.0
2016-10-31 10:00:00,9.68,9.7,9.68,9.69,119492.0,7.7212,7.7372,7.7212,7.7292,119492.0
2016-10-31 10:10:00,9.69,9.72,9.69,9.72,92784.0,7.7292,7.7531,7.7292,7.7531,92784.0
2016-10-31 10:20:00,9.72,9.73,9.71,9.73,75484.0,7.7531,7.7611,7.7452,7.7611,75484.0
2016-10-31 10:30:00,9.73,9.73,9.67,9.68,78952.0,7.7611,7.7611,7.7133,7.7212,78952.0
2016-10-31 10:40:00,9.69,9.71,9.68,9.71,83608.0,7.7292,7.7452,7.7212,7.7452,83608.0
2016-10-31 10:50:00,9.71,9.72,9.7,9.7,99976.0,7.7452,7.7531,7.7372,7.7372,99976.0
2016-10-31 11:00:00,9.71,9.72,9.7,9.7,103392.0,7.7452,7.7531,7.7372,7.7372,103392.0
2016-10-31 11:10:00,9.71,9.71,9.69,9.7,107024.0,7.7452,7.7452,7.7292,7.7372,107024.0
2016-10-31 11:20:00,9.7,9.72,9.7,9.72,107472.0,7.7372,7.7531,7.7372,7.7531,107472.0
2016-10-31 11:30:00,9.72,9.73,9.69,9.7,120324.0,7.7531,7.7611,7.7292,7.7372,120324.0
2016-10-31 11:40:00,9.7,9.7,9.69,9.69,66096.0,7.7372,7.7372,7.7292,7.7292,66096.0
2016-10-31 11:50:00,9.69,9.71,9.69,9.71,105376.0,7.7292,7.7452,7.7292,7.7452,105376.0
2016-10-31 12:00:00,9.71,9.71,9.69,9.69,63072.0,7.7452,7.7452,7.7292,7.7292,63072.0
2016-10-31 12:10:00,9.69,9.7,9.68,9.69,92540.0,7.7292,7.7372,7.7212,7.7292,92540.0
2016-10-31 12:20:00,9.69,9.71,9.69,9.71,70436.0,7.7292,7.7452,7.7292,7.7452,70436.0
2016-10-31 12:30:00,9.71,9.73,9.71,9.72,62912.0,7.7452,7.7611,7.7452,7.7531,62912.0
2016-10-31 12:40:00,9.72,9.73,9.72,9.72,63660.0,7.7531,7.7611,7.7531,7.7531,63660.0
2016-10-31 12:50:00,9.72,9.73,9.72,9.72,113428.0,7.7531,7.7611,7.7531,7.7531,113428.0
2016-10-31 13:00:00,9.72,9.73,9.72,9.72,92200.0,7.7531,7.7611,7.7531,7.7531,92200.0
2016-10-31 13:10:00,9.72,9.72,9.71,9.72,72676.0,7.7531,7.7531,7.7452,7.7531,72676.0
2016-10-31 13:20:00,9.72,9.72,9.71,9.71,58488.0,7.7531,7.7531,7.7452,7.7452,58488.0
2016-10-31 13:30:00,9.72,9.72,9.71,9.72,69372.0,7.7531,7.7531,7.7452,7.7531,69372.0
2016-10-31 13:40:00,9.72,9.73,9.72,9.73,74520.0,7.7531,7.7611,7.7531,7.7611,74520.0
2016-10-31 13:50:00,9.73,9.74,9.72,9.73,148784.0,7.7611,7.7691,7.7531,7.7611,148784.0
2016-10-31 14:00:00,9.73,9.74,9.72,9.73,151476.0,7.7611,7.7691,7.7531,7.7611,151476.0
2016-10-31 14:10:00,9.73,9.73,9.71,9.72,135936.0,7.7611,7.7611,7.7452,7.7531,135936.0
2016-10-31 14:20:00,9.72,9.73,9.72,9.72,167936.0,7.7531,7.7611,7.7531,7.7531,167936.0
2016-10-31 14:30:00,9.72,9.73,9.72,9.73,140184.0,7.7531,7.7611,7.7531,7.7611,140184.0
2016-10-31 14:40:00,9.72,9.73,9.72,9.72,66484.0,7.7531,7.7611,7.7531,7.7531,66484.0
2016-10-31 14:50:00,9.72,9.74,9.72,9.74,133796.0,7.7531,7.7691,7.7531,7.7691,133796.0
2016-10-31 15:00:00,9.74,9.74,9.73,9.74,299928.0,7.7691,7.7691,7.7611,7.7691,299928.0
2016-10-31 15:10:00,9.74,9.75,9.74,9.74,216152.0,7.7691,7.7771,7.7691,7.7691,216152.0
2016-10-31 15:20:00,9.74,9.75,9.74,9.75,185644.0,7.7691,7.7771,7.7691,7.7771,185644.0
2016-10-31 15:30:00,9.75,9.76,9.74,9.75,212408.0,7.7771,7.785,7.7691,7.7771,212408.0
2016-10-31 15:40:00,9.75,9.76,9.74,9.76,318924.0,7.7771,7.785,7.7691,7.785,318924.0
2016-10-31 15:50:00,9.76,9.76,9.74,9.75,872392.0,7.785,7.785,7.7691,7.7771,872392.0
2016-11-01 09:30:00,9.77,9.78,9.72,9.74,212392.0,7.793,7.801,7.7531,7.7691,212392.0
2016-11-01 09:40:00,9.74,9.74,9.72,9.72,162848.0,7.7691,7.7691,7.7531,7.7531,162848.0
2016-11-01 09:50:00,9.72,9.72,9.68,9.69,245132.0,7.7531,7.7531,7.7212,7.7292,245132.0
2016-11-01 10:00:00,9.68,9.71,9.67,9.67,235080.0,7.7212,7.7452,7.7133,7.7133,235080.0
2016-11-01 10:10:00,9.68,9.68,9.64,9.66,199740.0,7.7212,7.7212,7.6893,7.7053,199740.0
2016-11-01 10:20:00,9.66,9.66,9.64,9.64,137624.0,7.7053,7.7053,7.6893,7.6893,137624.0
2016-11-01 10:30:00,9.64,9.65,9.63,9.64,106344.0,7.6893,7.6973,7.6813,7.6893,106344.0
2016-11-01 10:40:00,9.64,9.67,9.64,9.66,178324.0,7.6893,7.7133,7.6893,7.7053,178324.0
2016-11-01 10:50:00,9.65,9.7,9.65,9.69,148008.0,7.6973,7.7372,7.6973,7.7292,148008.0
2016-11-01 11:00:00,9.69,9.7,9.68,9.7,105748.0,7.7292,7.7372,7.7212,7.7372,105748.0
2016-11-01 11:10:00,9.7,9.7,9.68,9.69,117904.0,7.7372,7.7372,7.7212,7.7292,117904.0
2016-11-01 11:20:00,9.69,9.69,9.67,9.68,105412.0,7.7292,7.7292,7.7133,7.7212,105412.0
2016-11-01 11:30:00,9.67,9.69,9.66,9.68,80428.0,7.7133,7.7292,7.7053,7.7212,80428.0
2016-11-01 11:40:00,9.68,9.69,9.67,9.69,212036.0,7.7212,7.7292,7.7133,7.7292,212036.0
2016-11-01 11:50:00,9.69,9.69,9.67,9.67,78880.0,7.7292,7.7292,7.7133,7.7133,78880.0
2016-11-01 12:00:00,9.67,9.68,9.65,9.65,39792.0,7.7133,7.7212,7.6973,7.6973,39792.0
2016-11-01 12:10:00,9.65,9.66,9.64,9.64,41652.0,7.6973,7.7053,7.6893,7.6893,41652.0
2016-11-01 12:20:00,9.64,9.65,9.64,9.64,73092.0,7.6893,7.6973,7.6893,7.6893,73092.0
2016-11-01 12:30:00,9.64,9.66,9.64,9.65,84288.0,7.6893,7.7053,7.6893,7.6973,84288.0
2016-11-01 12:40:00,9.65,9.66,9.62,9.63,171512.0,7.6973,7.7053,7.6734,7.6813,171512.0
2016-11-01 12:50:00,9.63,9.63,9.62,9.63,93816.0,7.6813,7.6813,7.6734,7.6813,93816.0
2016-11-01 13:00:00,9.63,9.63,9.61,9.61,92280.0,7.6813,7.6813,7.6654,7.6654,92280.0
2016-11-01 13:10:00,9.61,9.62,9.6,9.61,92832.0,7.6654,7.6734,7.6574,7.6654,92832.0
2016-11-01 13:20:00,9.61,9.65,9.6,9.65,104008.0,7.6654,7.6973,7.6574,7.6973,104008.0
2016-11-01 13:30:00,9.64,9.64,9.63,9.63,137444.0,7.6893,7.6893,7.6813,7.6813,137444.0
2016-11-01 13:40:00,9.63,9.63,9.59,9.6,108352.0,7.6813,7.6813,7.6494,7.6574,108352.0
2016-11-01 13:50:00,9.6,9.61,9.59,9.59,54692.0,7.6574,7.6654,7.6494,7.6494,54692.0
2016-11-01 14:00:00,9.59,9.6,9.58,9.59,102816.0,7.6494,7.6574,7.6415,7.6494,102816.0
2016-11-01 14:10:00,9.59,9.59,9.55,9.56,109260.0,7.6494,7.6494,7.6175,7.6255,109260.0
2016-11-01 14:20:00,9.56,9.61,9.56,9.6,114448.0,7.6255,7.6654,7.6255,7.6574,114448.0
2016-11-01 14:30:00,9.6,9.6,9.57,9.59,73596.0,7.6574,7.6574,7.6335,7.6494,73596.0
2016-11-01 14:40:00,9.59,9.59,9.56,9.57,125892.0,7.6494,7.6494,7.6255,7.6335,125892.0
2016-11-01 14:50:00,9.57,9.59,9.56,9.57,71824.0,7.6335,7.6494,7.6255,7.6335,71824.0
2016-11-01 15:00:00,9.57,9.59,9.56,9.59,78060.0,7.6335,7.6494,7.6255,7.6494,78060.0
2016-11-01 15:10:00,9.58,9.6,9.56,9.6,105492.0,7.6415,7.6574,7.6255,7.6574,105492.0
2016-11-01 15:20:00,9.6,9.6,9.57,9.6,112588.0,7.6574,7.6574,7.6335,7.6574,112588.0
2016-11-01 15:30:00,9.59,9.6,9.58,9.6,220884.0,7.6494,7.6574,7.6415,7.6574,220884.0
2016-11-01 15:40:00,9.59,9.61,9.58,9.6,204248.0,7.6494,7.6654,7.6415,7.6574,204248.0
2016-11-01 15:50:00,9.6,9.61,9.59,9.6,532472.0,7.6574,7.6654,7.6494,7.6574,532472.0
2016-11-02 09:30:00,9.62,9.65,9.56,9.59,103068.0,7.6734,7.6973,7.6255,7.6494,103068.0
2016-11-02 09:40:00,9.6,9.61,9.58,9.6,68988.0,7.6574,7.6654,7.6415,7.6574,68988.0
2016-11-02 09:50:00,9.6,9.62,9.59,9.61,61812.0,7.6574,7.6734,7.6494,7.6654,61812.0
2016-11-02 10:00:00,9.61,9.62,9.6,9.6,78296.0,7.6654,7.6734,7.6574,7.6574,78296.0
2016-11-02 10:10:00,9.61,9.62,9.6,9.6,89844.0,7.6654,7.6734,7.6574,7.6574,89844.0
2016-11-02 10:20:00,9.6,9.61,9.58,9.61,91796.0,7.6574,7.6654,7.6415,7.6654,91796.0
2016-11-02 10:30:00,9.6,9.61,9.58,9.6,124080.0,7.6574,7.6654,7.6415,7.6574,124080.0
2016-11-02 10:40:00,9.6,9.61,9.57,9.58,146668.0,7.6574,7.6654,7.6335,7.6415,146668.0
2016-11-02 10:50:00,9.58,9.58,9.56,9.56,73488.0,7.6415,7.6415,7.6255,7.6255,73488.0
2016-11-02 11:00:00,9.56,9.59,9.56,9.57,160852.0,7.6255,7.6494,7.6255,7.6335,160852.0
2016-11-02 11:10:00,9.57,9.59,9.57,9.58,148372.0,7.6335,7.6494,7.6335,7.6415,148372.0
2016-11-02 11:20:00,9.58,9.58,9.56,9.56,232048.0,7.6415,7.6415,7.6255,7.6255,232048.0
2016-11-02 11:30:00,9.56,9.57,9.55,9.57,107516.0,7.6255,7.6335,7.6175,7.6335,107516.0
2016-11-02 11:40:00,9.57,9.58,9.57,9.57,100492.0,7.6335,7.6415,7.6335,7.6335,100492.0
2016-11-02 11:50:00,9.57,9.58,9.55,9.56,56156.0,7.6335,7.6415,7.6175,7.6255,56156.0
2016-11-02 12:00:00,9.56,9.57,9.55,9.57,128536.0,7.6255,7.6335,7.6175,7.6335,128536.0
2016-11-02 12:10:00,9.57,9.58,9.56,9.58,97148.0,7.6335,7.6415,7.6255,7.6415,97148.0
2016-11-02 12:20:00,9.58,9.58,9.56,9.56,34500.0,7.6415,7.6415,7.6255,7.6255,34500.0
2016-11-02 12:30:00,9.56,9.56,9.56,9.56,34484.0,7.6255,7.6255,7.6255,7.6255,34484.0
2016-11-02 12:40:00,9.56,9.57,9.56,9.57,34308.0,7.6255,7.6335,7.6255,7.6335,34308.0
2016-11-02 12:50:00,9.57,9.57,9.56,9.56,55368.0,7.6335,7.6335,7.6255,7.6255,55368.0
2016-11-02 13:00:00,9.56,9.56,9.54,9.54,72272.0,7.6255,7.6255,7.6096,7.6096,72272.0
2016-11-02 13:10:00,9.54,9.54,9.52,9.53,108780.0,7.6096,7.6096,7.5936,7.6016,108780.0
2016-11-02 13:20:00,9.53,9.54,9.53,9.54,131860.0,7.6016,7.6096,7.6016,7.6096,131860.0
2016-11-02 13:30:00,9.54,9.55,9.53,9.54,89640.0,7.6096,7.6175,7.6016,7.6096,89640.0
2016-11-02 13:40:00,9.54,9.57,9.54,9.56,532320.0,7.6096,7.6335,7.6096,7.6255,532320.0
2016-11-02 13:50:00,9.56,9.58,9.55,9.58,109852.0,7.6255,7.6415,7.6175,7.6415,109852.0
2016-11-02 14:00:00,9.57,9.58,9.53,9.54,461080.0,7.6335,7.6415,7.6016,7.6096,461080.0
2016-11-02 14:10:00,9.53,9.57,9.53,9.57,180208.0,7.6016,7.6335,7.6016,7.6335,180208.0
2016-11-02 14:20:00,9.57,9.6,9.56,9.57,243040.0,7.6335,7.6574,7.6255,7.6335,243040.0
2016-11-02 14:30:00,9.57,9.6,9.56,9.58,307668.0,7.6335,7.6574,7.6255,7.6415,307668.0
2016-11-02 14:40:00,9.59,9.59,9.56,9.57,97420.0,7.6494,7.6494,7.6255,7.6335,97420.0
2016-11-02 14:50:00,9.56,9.57,9.54,9.56,155912.0,7.6255,7.6335,7.6096,7.6255,155912.0
2016-11-02 15:00:00,9.56,9.57,9.55,9.56,160324.0,7.6255,7.6335,7.6175,7.6255,160324.0
2016-11-02 15:10:00,9.56,9.57,9.55,9.56,195096.0,7.6255,7.6335,7.6175,7.6255,195096.0
2016-11-02 15:20:00,9.56,9.57,9.55,9.56,199288.0,7.6255,7.6335,7.6175,7.6255,199288.0
2016-11-02 15:30:00,9.57,9.57,9.56,9.56,180724.0,7.6335,7.6335,7.6255,7.6255,180724.0
2016-11-02 15:40:00,9.56,9.58,9.56,9.58,480940.0,7.6255,7.6415,7.6255,7.6415,480940.0
2016-11-02 15:50:00,9.58,9.58,9.55,9.56,1117108.0,7.6415,7.6415,7.6175,7.6255,1117108.0
2016-11-03 09:30:00,9.6,9.6,9.54,9.59,160892.0,7.6574,7.6574,7.6096,7.6494,160892.0
2016-11-03 09:40:00,9.58,9.61,9.58,9.58,164440.0,7.6415,7.6654,7.6415,7.6415,164440.0
2016-11-03 09:50:00,9.58,9.59,9.57,9.59,44060.0,7.6415,7.6494,7.6335,7.6494,44060.0
2016-11-03 10:00:00,9.59,9.59,9.56,9.58,188420.0,7.6494,7.6494,7.6255,7.6415,188420.0
2016-11-03 10:10:00,9.58,9.59,9.56,9.59,140856.0,7.6415,7.6494,7.6255,7.6494,140856.0
2016-11-03 10:20:00,9.59,9.61,9.59,9.61,189976.0,7.6494,7.6654,7.6494,7.6654,189976.0
2016-11-03 10:30:00,9.61,9.62,9.59,9.6,136192.0,7.6654,7.6734,7.6494,7.6574,136192.0
2016-11-03 10:40:00,9.6,9.63,9.59,9.62,107488.0,7.6574,7.6813,7.6494,7.6734,107488.0
2016-11-03 10:50:00,9.62,9.63,9.6,9.61,123800.0,7.6734,7.6813,7.6574,7.6654,123800.0
2016-11-03 11:00:00,9.61,9.63,9.6,9.63,218980.0,7.6654,7.6813,7.6574,7.6813,218980.0
2016-11-03 11:10:00,9.62,9.63,9.61,9.62,103088.0,7.6734,7.6813,7.6654,7.6734,103088.0
2016-11-03 11:20:00,9.62,9.64,9.62,9.63,61276.0,7.6734,7.6893,7.6734,7.6813,61276.0
2016-11-03 11:30:00,9.63,9.64,9.62,9.63,120724.0,7.6813,7.6893,7.6734,7.6813,120724.0
2016-11-03 11:40:00,9.64,9.64,9.62,9.64,88096.0,7.6893,7.6893,7.6734,7.6893,88096.0
2016-11-03 11:50:00,9.64,9.65,9.63,9.65,91984.0,7.6893,7.6973,7.6813,7.6973,91984.0
2016-11-03 12:00:00,9.65,9.65,9.61,9.62,160100.0,7.6973,7.6973,7.6654,7.6734,160100.0
2016-11-03 12:10:00,9.61,9.63,9.59,9.6,496000.0,7.6654,7.6813,7.6494,7.6574,496000.0
2016-11-03 12:20:00,9.6,9.6,9.59,9.59,166588.0,7.6574,7.6574,7.6494,7.6494,166588.0
2016-11-03 12:30:00,9.59,9.59,9.57,9.58,92916.0,7.6494,7.6494,7.6335,7.6415,92916.0
2016-11-03 12:40:00,9.58,9.59,9.56,9.56,95284.0,7.6415,7.6494,7.6255,7.6255,95284.0
2016-11-03 12:50:00,9.56,9.6,9.56,9.6,159704.0,7.6255,7.6574,7.6255,7.6574,159704.0
2016-11-03 13:00:00,9.6,9.6,9.56,9.57,80168.0,7.6574,7.6574,7.6255,7.6335,80168.0
2016-11-03 13:10:00,9.57,9.58,9.56,9.56,31184.0,7.6335,7.6415,7.6255,7.6255,31184.0
2016-11-03 13:20:00,9.57,9.58,9.56,9.57,211700.0,7.6335,7.6415,7.6255,7.6335,211700.0
2016-11-03 13:30:00,9.57,9.58,9.56,9.57,116348.0,7.6335,7.6415,7.6255,7.6335,116348.0
2016-11-03 13:40:00,9.56,9.58,9.56,9.58,218276.0,7.6255,7.6415,7.6255,7.6415,218276.0
2016-11-03 13:50:00,9.58,9.58,9.56,9.56,162932.0,7.6415,7.6415,7.6255,7.6255,162932.0
2016-11-03 14:00:00,9.56,9.59,9.56,9.59,198136.0,7.6255,7.6494,7.6255,7.6494,198136.0
2016-11-03 14:10:00,9.59,9.6,9.58,9.59,271096.0,7.6494,7.6574,7.6415,7.6494,271096.0
2016-11-03 14:20:00,9.59,9.61,9.59,9.61,174436.0,7.6494,7.6654,7.6494,7.6654,174436.0
2016-11-03 14:30:00,9.61,9.61,9.6,9.6,186124.0,7.6654,7.6654,7.6574,7.6574,186124.0
2016-11-03 14:40:00,9.6,9.6,9.58,9.6,163472.0,7.6574,7.6574,7.6415,7.6574,163472.0
2016-11-03 14:50:00,9.6,9.62,9.6,9.62,207224.0,7.6574,7.6734,7.6574,7.6734,207224.0
2016-11-03 15:00:00,9.62,9.64,9.62,9.63,259256.0,7.6734,7.6893,7.6734,7.6813,259256.0
2016-11-03 15:10:00,9.63,9.65,9.63,9.63,203464.0,7.6813,7.6973,7.6813,7.6813,203464.0
2016-11-03 15:20:00,9.63,9.64,9.63,9.63,259244.0,7.6813,7.6893,7.6813,7.6813,259244.0
2016-11-03 15:30:00,9.63,9.64,9.62,9.63,584252.0,7.6813,7.6893,7.6734,7.6813,584252.0
2016-11-03 15:40:00,9.63,9.63,9.62,9.63,417052.0,7.6813,7.6813,7.6734,7.6813,417052.0
2016-11-03 15:50:00,9.63,9.65,9.63,9.65,1087844.0,7.6813,7.6973,7.6813,7.6973,1087844.0
2016-11-04 09:30:00,9.68,9.93,9.67,9.93,747984.0,7.7212,7.9206,7.7133,7.9206,747984.0
2016-11-04 09:40:00,9.92,9.95,9.88,9.89,581064.0,7.9127,7.9366,7.8808,7.8887,581064.0
2016-11-04 09:50:00,9.89,9.89,9.83,9.85,330404.0,7.8887,7.8887,7.8409,7.8568,330404.0
2016-11-04 10:00:00,9.85,9.89,9.84,9.88,223716.0,7.8568,7.8887,7.8489,7.8808,223716.0
2016-11-04 10:10:00,9.88,9.93,9.88,9.92,550560.0,7.8808,7.9206,7.8808,7.9127,550560.0
2016-11-04 10:20:00,9.92,9.92,9.84,9.85,474212.0,7.9127,7.9127,7.8489,7.8568,474212.0
2016-11-04 10:30:00,9.85,9.9,9.83,9.89,405552.0,7.8568,7.8967,7.8409,7.8887,405552.0
2016-11-04 10:40:00,9.9,9.9,9.85,9.86,267020.0,7.8967,7.8967,7.8568,7.8648,267020.0
2016-11-04 10:50:00,9.86,9.87,9.85,9.86,309720.0,7.8648,7.8728,7.8568,7.8648,309720.0
2016-11-04 11:00:00,9.86,9.88,9.84,9.85,222976.0,7.8648,7.8808,7.8489,7.8568,222976.0
2016-11-04 11:10:00,9.85,9.87,9.84,9.87,163044.0,7.8568,7.8728,7.8489,7.8728,163044.0
2016-11-04 11:20:00,9.87,9.88,9.85,9.87,166996.0,7.8728,7.8808,7.8568,7.8728,166996.0
2016-11-04 11:30:00,9.87,9.88,9.86,9.86,185244.0,7.8728,7.8808,7.8648,7.8648,185244.0
2016-11-04 11:40:00,9.86,9.88,9.86,9.88,109876.0,7.8648,7.8808,7.8648,7.8808,109876.0
2016-11-04 11:50:00,9.87,9.88,9.87,9.87,152688.0,7.8728,7.8808,7.8728,7.8728,152688.0
2016-11-04 12:00:00,9.87,9.88,9.87,9.88,169924.0,7.8728,7.8808,7.8728,7.8808,169924.0
2016-11-04 12:10:00,9.88,9.92,9.87,9.92,108728.0,7.8808,7.9127,7.8728,7.9127,108728.0
2016-11-04 12:20:00,9.92,9.94,9.92,9.94,138412.0,7.9127,7.9286,7.9127,7.9286,138412.0
2016-11-04 12:30:00,9.94,9.95,9.93,9.94,195876.0,7.9286,7.9366,7.9206,7.9286,195876.0
2016-11-04 12:40:00,9.94,9.95,9.92,9.93,133464.0,7.9286,7.9366,7.9127,7.9206,133464.0
2016-11-04 12:50:00,9.93,9.93,9.91,9.92,193916.0,7.9206,7.9206,7.9047,7.9127,193916.0
2016-11-04 13:00:00,9.92,9.92,9.91,9.91,113008.0,7.9127,7.9127,7.9047,7.9047,113008.0
2016-11-04 13:10:00,9.91,9.91,9.89,9.91,218392.0,7.9047,7.9047,7.8887,7.9047,218392.0
2016-11-04 13:20:00,9.91,9.92,9.9,9.91,99788.0,7.9047,7.9127,7.8967,7.9047,99788.0
2016-11-04 13:30:00,9.91,9.93,9.91,9.92,133300.0,7.9047,7.9206,7.9047,7.9127,133300.0
2016-11-04 13:40:00,9.92,9.93,9.9,9.92,208952.0,7.9127,7.9206,7.8967,7.9127,208952.0
2016-11-04 13:50:00,9.92,9.92,9.91,9.92,136520.0,7.9127,7.9127,7.9047,7.9127,136520.0
2016-11-04 14:00:00,9.92,9.93,9.91,9.92,195656.0,7.9127,7.9206,7.9047,7.9127,195656.0
2016-11-04 14:10:00,9.92,9.93,9.91,9.93,116052.0,7.9127,7.9206,7.9047,7.9206,116052.0
2016-11-04 14:20:00,9.93,9.94,9.92,9.93,196936.0,7.9206,7.9286,7.9127,7.9206,196936.0
2016-11-04 14:30:00,9.93,9.93,9.91,9.91,187816.0,7.9206,7.9206,7.9047,7.9047,187816.0
2016-11-04 14:40:00,9.91,9.91,9.86,9.87,181780.0,7.9047,7.9047,7.8648,7.8728,181780.0
2016-11-04 14:50:00,9.87,9.88,9.86,9.88,220324.0,7.8728,7.8808,7.8648,7.8808,220324.0
2016-11-04 15:00:00,9.88,9.88,9.85,9.85,404612.0,7.8808,7.8808,7.8568,7.8568,404612.0
2016-11-04 15:10:00,9.85,9.87,9.85,9.86,343868.0,7.8568,7.8728,7.8568,7.8648,343868.0
2016-11-04 15:20:00,9.86,9.86,9.85,9.86,279824.0,7.8648,7.8648,7.8568,7.8648,279824.0
2016-11-04 15:30:00,9.86,9.87,9.83,9.85,442484.0,7.8648,7.8728,7.8409,7.8568,442484.0
2016-11-04 15:40:00,9.85,9.86,9.83,9.85,732212.0,7.8568,7.8648,7.8409,7.8568,732212.0
2016-11-04 15:50:00,9.85,9.87,9.83,9.86,1951824.0,7.8568,7.8728,7.8409,7.8648,1951824.0
2016-11-07 09:30:00,9.99,10.13,9.98,10.13,376436.0,7.9685,8.0802,7.9605,8.0802,376436.0
2016-11-07 09:40:00,10.13,10.13,10.06,10.06,380536.0,8.0802,8.0802,8.0243,8.0243,380536.0
2016-11-07 09:50:00,10.06,10.07,10.03,10.03,192580.0,8.0243,8.0323,8.0004,8.0004,192580.0
2016-11-07 10:00:00,10.04,10.06,10.03,10.04,244684.0,8.0084,8.0243,8.0004,8.0084,244684.0
2016-11-07 10:10:00,10.04,10.06,10.04,10.06,232224.0,8.0084,8.0243,8.0084,8.0243,232224.0
2016-11-07 10:20:00,10.06,10.07,10.05,10.07,180692.0,8.0243,8.0323,8.0164,8.0323,180692.0
2016-11-07 10:30:00,10.07,10.08,10.06,10.06,232700.0,8.0323,8.0403,8.0243,8.0243,232700.0
2016-11-07 10:40:00,10.06,10.07,10.05,10.07,266404.0,8.0243,8.0323,8.0164,8.0323,266404.0
2016-11-07 10:50:00,10.06,10.08,10.06,10.06,173120.0,8.0243,8.0403,8.0243,8.0243,173120.0
2016-11-07 11:00:00,10.06,10.07,10.05,10.06,186276.0,8.0243,8.0323,8.0164,8.0243,186276.0
2016-11-07 11:10:00,10.06,10.06,10.05,10.06,202228.0,8.0243,8.0243,8.0164,8.0243,202228.0
2016-11-07 11:20:00,10.06,10.06,10.04,10.04,176168.0,8.0243,8.0243,8.0084,8.0084,176168.0
2016-11-07 11:30:00,10.04,10.06,10.04,10.05,175628.0,8.0084,8.0243,8.0084,8.0164,175628.0
2016-11-07 11:40:00,10.05,10.06,10.05,10.05,147040.0,8.0164,8.0243,8.0164,8.0164,147040.0
2016-11-07 11:50:00,10.05,10.06,10.04,10.06,125372.0,8.0164,8.0243,8.0084,8.0243,125372.0
2016-11-07 12:00:00,10.06,10.06,10.06,10.06,128752.0,8.0243,8.0243,8.0243,8.0243,128752.0
2016-11-07 12:10:00,10.06,10.07,10.06,10.06,177252.0,8.0243,8.0323,8.0243,8.0243,177252.0
2016-11-07 12:20:00,10.06,10.08,10.06,10.07,144596.0,8.0243,8.0403,8.0243,8.0323,144596.0
2016-11-07 12:30:00,10.07,10.07,10.06,10.07,96600.0,8.0323,8.0323,8.0243,8.0323,96600.0
2016-11-07 12:40:00,10.07,10.08,10.07,10.08,197840.0,8.0323,8.0403,8.0323,8.0403,197840.0
2016-11-07 12:50:00,10.08,10.1,10.08,10.1,127296.0,8.0403,8.0562,8.0403,8.0562,127296.0
2016-11-07 13:00:00,10.1,10.12,10.1,10.12,172512.0,8.0562,8.0722,8.0562,8.0722,172512.0
2016-11-07 13:10:00,10.12,10.12,10.11,10.12,113792.0,8.0722,8.0722,8.0642,8.0722,113792.0
2016-11-07 13:20:00,10.12,10.12,10.09,10.1,252740.0,8.0722,8.0722,8.0483,8.0562,252740.0
2016-11-07 13:30:00,10.1,10.11,10.08,10.08,163708.0,8.0562,8.0642,8.0403,8.0403,163708.0
2016-11-07 13:40:00,10.08,10.1,10.08,10.1,132220.0,8.0403,8.0562,8.0403,8.0562,132220.0
2016-11-07 13:50:00,10.1,10.12,10.09,10.12,256440.0,8.0562,8.0722,8.0483,8.0722,256440.0
2016-11-07 14:00:00,10.12,10.14,10.11,10.12,277172.0,8.0722,8.0882,8.0642,8.0722,277172.0
2016-11-07 14:10:00,10.12,10.14,10.11,10.14,164468.0,8.0722,8.0882,8.0642,8.0882,164468.0
2016-11-07 14:20:00,10.13,10.14,10.12,10.12,140192.0,8.0802,8.0882,8.0722,8.0722,140192.0
2016-11-07 14:30:00,10.12,10.15,10.11,10.14,319044.0,8.0722,8.0961,8.0642,8.0882,319044.0
2016-11-07 14:40:00,10.15,10.15,10.12,10.13,395684.0,8.0961,8.0961,8.0722,8.0802,395684.0
2016-11-07 14:50:00,10.12,10.14,10.12,10.14,205076.0,8.0722,8.0882,8.0722,8.0882,205076.0
2016-11-07 15:00:00,10.14,10.15,10.13,10.14,473740.0,8.0882,8.0961,8.0802,8.0882,473740.0
2016-11-07 15:10:00,10.14,10.15,10.13,10.14,338116.0,8.0882,8.0961,8.0802,8.0882,338116.0
2016-11-07 15:20:00,10.14,10.15,10.12,10.13,448668.0,8.0882,8.0961,8.0722,8.0802,448668.0
2016-11-07 15:30:00,10.13,10.13,10.13,10.13,346248.0,8.0802,8.0802,8.0802,8.0802,346248.0
2016-11-07 15:40:00,10.13,10.15,10.13,10.15,580744.0,8.0802,8.0961,8.0802,8.0961,580744.0
2016-11-07 15:50:00,10.15,10.16,10.14,10.15,722336.0,8.0961,8.1041,8.0882,8.0961,722336.0
2016-11-08 09:30:00,10.15,10.15,10.06,10.08,135868.0,8.0961,8.0961,8.0243,8.0403,135868.0
2016-11-08 09:40:00,10.08,10.12,10.07,10.07,90192.0,8.0403,8.0722,8.0323,8.0323,90192.0
2016-11-08 09:50:00,10.07,10.07,10.05,10.06,60380.0,8.0323,8.0323,8.0164,8.0243,60380.0
2016-11-08 10:00:00,10.06,10.08,10.06,10.07,63624.0,8.0243,8.0403,8.0243,8.0323,63624.0
2016-11-08 10:10:00,10.07,10.09,10.07,10.08,32532.0,8.0323,8.0483,8.0323,8.0403,32532.0
2016-11-08 10:20:00,10.08,10.1,10.08,10.09,60480.0,8.0403,8.0562,8.0403,8.0483,60480.0
2016-11-08 10:30:00,10.09,10.1,10.09,10.09,65224.0,8.0483,8.0562,8.0483,8.0483,65224.0
2016-11-08 10:40:00,10.09,10.11,10.08,10.1,71776.0,8.0483,8.0642,8.0403,8.0562,71776.0
2016-11-08 10:50:00,10.11,10.11,10.09,10.09,57468.0,8.0642,8.0642,8.0483,8.0483,57468.0
2016-11-08 11:00:00,10.1,10.11,10.09,10.1,55888.0,8.0562,8.0642,8.0483,8.0562,55888.0
2016-11-08 11:10:00,10.1,10.12,10.09,10.12,96092.0,8.0562,8.0722,8.0483,8.0722,96092.0
2016-11-08 11:20:00,10.12,10.13,10.12,10.13,101496.0,8.0722,8.0802,8.0722,8.0802,101496.0
2016-11-08 11:30:00,10.13,10.2,10.13,10.19,202744.0,8.0802,8.136,8.0802,8.128,202744.0
2016-11-08 11:40:00,10.2,10.21,10.18,10.19,182080.0,8.136,8.144,8.1201,8.128,182080.0
2016-11-08 11:50:00,10.18,10.19,10.18,10.19,72956.0,8.1201,8.128,8.1201,8.128,72956.0
2016-11-08 12:00:00,10.19,10.21,10.19,10.21,136208.0,8.128,8.144,8.128,8.144,136208.0
2016-11-08 12:10:00,10.21,10.24,10.21,10.23,145536.0,8.144,8.1679,8.144,8.1599,145536.0
2016-11-08 12:20:00,10.23,10.24,10.22,10.24,114104.0,8.1599,8.1679,8.152,8.1679,114104.0
2016-11-08 12:30:00,10.24,10.24,10.23,10.24,115508.0,8.1679,8.1679,8.1599,8.1679,115508.0
2016-11-08 12:40:00,10.24,10.25,10.23,10.24,93804.0,8.1679,8.1759,8.1599,8.1679,93804.0
2016-11-08 12:50:00,10.24,10.26,10.24,10.25,96236.0,8.1679,8.1839,8.1679,8.1759,96236.0
2016-11-08 13:00:00,10.26,10.26,10.23,10.24,135708.0,8.1839,8.1839,8.1599,8.1679,135708.0
2016-11-08 13:10:00,10.24,10.25,10.23,10.24,68768.0,8.1679,8.1759,8.1599,8.1679,68768.0
2016-11-08 13:20:00,10.24,10.24,10.23,10.23,100652.0,8.1679,8.1679,8.1599,8.1599,100652.0
2016-11-08 13:30:00,10.23,10.23,10.2,10.21,872584.0,8.1599,8.1599,8.136,8.144,872584.0
2016-11-08 13:40:00,10.21,10.22,10.21,10.21,196788.0,8.144,8.152,8.144,8.144,196788.0
2016-11-08 13:50:00,10.21,10.21,10.2,10.21,115924.0,8.144,8.144,8.136,8.144,115924.0
2016-11-08 14:00:00,10.21,10.21,10.2,10.2,90144.0,8.144,8.144,8.136,8.136,90144.0
2016-11-08 14:10:00,10.2,10.2,10.16,10.17,130160.0,8.136,8.136,8.1041,8.1121,130160.0
2016-11-08 14:20:00,10.17,10.18,10.16,10.16,200556.0,8.1121,8.1201,8.1041,8.1041,200556.0
2016-11-08 14:30:00,10.17,10.17,10.14,10.15,118856.0,8.1121,8.1121,8.0882,8.0961,118856.0
2016-11-08 14:40:00,10.15,10.15,10.13,10.13,165944.0,8.0961,8.0961,8.0802,8.0802,165944.0
2016-11-08 14:50:00,10.13,10.14,10.13,10.13,164576.0,8.0802,8.0882,8.0802,8.0802,164576.0
2016-11-08 15:00:00,10.13,10.17,10.12,10.17,279932.0,8.0802,8.1121,8.0722,8.1121,279932.0
2016-11-08 15:10:00,10.17,10.17,10.16,10.16,148196.0,8.1121,8.1121,8.1041,8.1041,148196.0
2016-11-08 15:20:00,10.16,10.19,10.16,10.18,266624.0,8.1041,8.128,8.1041,8.1201,266624.0
2016-11-08 15:30:00,10.19,10.2,10.18,10.18,258732.0,8.128,8.136,8.1201,8.1201,258732.0
2016-11-08 15:40:00,10.19,10.19,10.17,10.18,261644.0,8.128,8.128,8.1121,8.1201,261644.0
2016-11-08 15:50:00,10.18,10.18,10.15,10.16,709432.0,8.1201,8.1201,8.0961,8.1041,709432.0
2016-11-09 09:30:00,9.99,10.41,9.95,10.33,1054820.0,7.9685,8.3035,7.9366,8.2397,1054820.0
2016-11-09 09:40:00,10.32,10.47,10.3,10.45,547120.0,8.2317,8.3514,8.2158,8.3354,547120.0
2016-11-09 09:50:00,10.45,10.47,10.4,10.47,299996.0,8.3354,8.3514,8.2955,8.3514,299996.0
2016-11-09 10:00:00,10.46,10.48,10.4,10.41,578456.0,8.3434,8.3594,8.2955,8.3035,578456.0
2016-11-09 10:10:00,10.41,10.43,10.38,10.4,148312.0,8.3035,8.3195,8.2796,8.2955,148312.0
2016-11-09 10:20:00,10.4,10.5,10.4,10.49,236000.0,8.2955,8.3753,8.2955,8.3673,236000.0
2016-11-09 10:30:00,10.5,10.52,10.47,10.49,595608.0,8.3753,8.3913,8.3514,8.3673,595608.0
2016-11-09 10:40:00,10.48,10.51,10.47,10.48,474276.0,8.3594,8.3833,8.3514,8.3594,474276.0
2016-11-09 10:50:00,10.48,10.51,10.47,10.49,383304.0,8.3594,8.3833,8.3514,8.3673,383304.0
2016-11-09 11:00:00,10.49,10.56,10.49,10.55,363632.0,8.3673,8.4232,8.3673,8.4152,363632.0
2016-11-09 11:10:00,10.55,10.6,10.55,10.58,538964.0,8.4152,8.4551,8.4152,8.4391,538964.0
2016-11-09 11:20:00,10.58,10.63,10.57,10.63,376184.0,8.4391,8.479,8.4311,8.479,376184.0
2016-11-09 11:30:00,10.63,10.7,10.63,10.7,355640.0,8.479,8.5348,8.479,8.5348,355640.0
2016-11-09 11:40:00,10.69,10.81,10.68,10.8,631732.0,8.5269,8.6226,8.5189,8.6146,631732.0
2016-11-09 11:50:00,10.8,10.84,10.78,10.81,744056.0,8.6146,8.6465,8.5986,8.6226,744056.0
2016-11-09 12:00:00,10.81,10.81,10.74,10.74,664148.0,8.6226,8.6226,8.5667,8.5667,664148.0
2016-11-09 12:10:00,10.75,10.8,10.73,10.79,366588.0,8.5747,8.6146,8.5588,8.6066,366588.0
2016-11-09 12:20:00,10.79,10.81,10.77,10.8,547008.0,8.6066,8.6226,8.5907,8.6146,547008.0
2016-11-09 12:30:00,10.8,10.83,10.77,10.81,255356.0,8.6146,8.6385,8.5907,8.6226,255356.0
2016-11-09 12:40:00,10.81,10.85,10.81,10.85,326496.0,8.6226,8.6545,8.6226,8.6545,326496.0
2016-11-09 12:50:00,10.85,10.92,10.84,10.91,431504.0,8.6545,8.7103,8.6465,8.7023,431504.0
2016-11-09 13:00:00,10.91,10.91,10.85,10.86,351348.0,8.7023,8.7023,8.6545,8.6625,351348.0
2016-11-09 13:10:00,10.86,10.91,10.86,10.88,343992.0,8.6625,8.7023,8.6625,8.6784,343992.0
2016-11-09 13:20:00,10.88,10.88,10.84,10.86,622228.0,8.6784,8.6784,8.6465,8.6625,622228.0
2016-11-09 13:30:00,10.86,10.91,10.85,10.9,415540.0,8.6625,8.7023,8.6545,8.6944,415540.0
2016-11-09 13:40:00,10.89,10.91,10.87,10.91,272116.0,8.6864,8.7023,8.6704,8.7023,272116.0
2016-11-09 13:50:00,10.91,10.93,10.9,10.91,321564.0,8.7023,8.7183,8.6944,8.7023,321564.0
2016-11-09 14:00:00,10.91,10.94,10.91,10.93,624708.0,8.7023,8.7263,8.7023,8.7183,624708.0
2016-11-09 14:10:00,10.93,10.95,10.92,10.93,585820.0,8.7183,8.7342,8.7103,8.7183,585820.0
2016-11-09 14:20:00,10.93,10.94,10.92,10.93,549532.0,8.7183,8.7263,8.7103,8.7183,549532.0
2016-11-09 14:30:00,10.93,10.93,10.89,10.93,225972.0,8.7183,8.7183,8.6864,8.7183,225972.0
2016-11-09 14:40:00,10.94,10.95,10.92,10.93,221040.0,8.7263,8.7342,8.7103,8.7183,221040.0
2016-11-09 14:50:00,10.93,10.93,10.9,10.93,313412.0,8.7183,8.7183,8.6944,8.7183,313412.0
2016-11-09 15:00:00,10.93,10.95,10.93,10.93,712000.0,8.7183,8.7342,8.7183,8.7183,712000.0
2016-11-09 15:10:00,10.93,10.98,10.93,10.98,758236.0,8.7183,8.7582,8.7183,8.7582,758236.0
2016-11-09 15:20:00,10.98,10.99,10.97,10.98,506888.0,8.7582,8.7662,8.7502,8.7582,506888.0
2016-11-09 15:30:00,10.98,10.98,10.94,10.94,548176.0,8.7582,8.7582,8.7263,8.7263,548176.0
2016-11-09 15:40:00,10.94,10.95,10.9,10.92,761032.0,8.7263,8.7342,8.6944,8.7103,761032.0
2016-11-09 15:50:00,10.92,10.92,10.89,10.9,2016516.0,8.7103,8.7103,8.6864,8.6944,2016516.0
2016-11-10 09:30:00,10.99,11.22,10.99,11.21,784932.0,8.7662,8.9496,8.7662,8.9416,784932.0
2016-11-10 09:40:00,11.21,11.33,11.21,11.32,851748.0,8.9416,9.0374,8.9416,9.0294,851748.0
2016-11-10 09:50:00,11.32,11.32,11.18,11.21,894792.0,9.0294,9.0294,8.9177,8.9416,894792.0
2016-11-10 10:00:00,11.22,11.28,11.18,11.19,1229236.0,8.9496,8.9975,8.9177,8.9257,1229236.0
2016-11-10 10:10:00,11.19,11.24,11.15,11.18,714932.0,8.9257,8.9656,8.8938,8.9177,714932.0
2016-11-10 10:20:00,11.18,11.26,11.18,11.21,362636.0,8.9177,8.9815,8.9177,8.9416,362636.0
2016-11-10 10:30:00,11.21,11.23,11.11,11.12,573848.0,8.9416,8.9576,8.8619,8.8698,573848.0
2016-11-10 10:40:00,11.12,11.21,11.12,11.19,369276.0,8.8698,8.9416,8.8698,8.9257,369276.0
2016-11-10 10:50:00,11.2,11.21,11.13,11.14,471756.0,8.9337,8.9416,8.8778,8.8858,471756.0
2016-11-10 11:00:00,11.13,11.2,11.13,11.17,429520.0,8.8778,8.9337,8.8778,8.9097,429520.0
2016-11-10 11:10:00,11.17,11.23,11.13,11.22,594924.0,8.9097,8.9576,8.8778,8.9496,594924.0
2016-11-10 11:20:00,11.22,11.28,11.2,11.2,698192.0,8.9496,8.9975,8.9337,8.9337,698192.0
2016-11-10 11:30:00,11.21,11.21,11.15,11.17,450888.0,8.9416,8.9416,8.8938,8.9097,450888.0
2016-11-10 11:40:00,11.17,11.2,11.12,11.12,226396.0,8.9097,8.9337,8.8698,8.8698,226396.0
2016-11-10 11:50:00,11.12,11.14,11.07,11.08,389316.0,8.8698,8.8858,8.83,8.8379,389316.0
2016-11-10 12:00:00,11.08,11.11,11.06,11.06,237472.0,8.8379,8.8619,8.822,8.822,237472.0
2016-11-10 12:10:00,11.06,11.09,11.05,11.05,356364.0,8.822,8.8459,8.814,8.814,356364.0
2016-11-10 12:20:00,11.05,11.06,11.03,11.05,254840.0,8.814,8.822,8.7981,8.814,254840.0
2016-11-10 12:30:00,11.05,11.08,11.04,11.06,139300.0,8.814,8.8379,8.806,8.822,139300.0
2016-11-10 12:40:00,11.06,11.1,11.04,11.07,389592.0,8.822,8.8539,8.806,8.83,389592.0
2016-11-10 12:50:00,11.07,11.09,11.06,11.08,696276.0,8.83,8.8459,8.822,8.8379,696276.0
2016-11-10 13:00:00,11.08,11.13,11.06,11.13,646624.0,8.8379,8.8778,8.822,8.8778,646624.0
2016-11-10 13:10:00,11.13,11.13,11.07,11.08,162200.0,8.8778,8.8778,8.83,8.8379,162200.0
2016-11-10 13:20:00,11.09,11.13,11.08,11.11,446584.0,8.8459,8.8778,8.8379,8.8619,446584.0
2016-11-10 13:30:00,11.11,11.13,11.09,11.11,237364.0,8.8619,8.8778,8.8459,8.8619,237364.0
2016-11-10 13:40:00,11.11,11.13,11.1,11.12,173444.0,8.8619,8.8778,8.8539,8.8698,173444.0
2016-11-10 13:50:00,11.13,11.13,11.1,11.11,136096.0,8.8778,8.8778,8.8539,8.8619,136096.0
2016-11-10 14:00:00,11.11,11.12,11.1,11.12,209044.0,8.8619,8.8698,8.8539,8.8698,209044.0
2016-11-10 14:10:00,11.12,11.13,11.11,11.13,202332.0,8.8698,8.8778,8.8619,8.8778,202332.0
2016-11-10 14:20:00,11.13,11.18,11.12,11.17,326572.0,8.8778,8.9177,8.8698,8.9097,326572.0
2016-11-10 14:30:00,11.17,11.19,11.15,11.19,453788.0,8.9097,8.9257,8.8938,8.9257,453788.0
2016-11-10 14:40:00,11.19,11.21,11.17,11.2,432772.0,8.9257,8.9416,8.9097,8.9337,432772.0
2016-11-10 14:50:00,11.19,11.22,11.19,11.19,554076.0,8.9257,8.9496,8.9257,8.9257,554076.0
2016-11-10 15:00:00,11.19,11.23,11.18,11.22,796200.0,8.9257,8.9576,8.9177,8.9496,796200.0
2016-11-10 15:10:00,11.23,11.25,11.22,11.24,444780.0,8.9576,8.9735,8.9496,8.9656,444780.0
2016-11-10 15:20:00,11.24,11.24,11.23,11.24,334184.0,8.9656,8.9656,8.9576,8.9656,334184.0
2016-11-10 15:30:00,11.24,11.24,11.22,11.22,969960.0,8.9656,8.9656,8.9496,8.9496,969960.0
2016-11-10 15:40:00,11.22,11.24,11.22,11.24,905468.0,8.9496,8.9656,8.9496,8.9656,905468.0
2016-11-10 15:50:00,11.24,11.24,11.22,11.23,1003948.0,8.9656,8.9656,8.9496,8.9576,1003948.0
2016-11-11 09:30:00,11.19,11.26,11.19,11.26,284796.0,8.9257,8.9815,8.9257,8.9815,284796.0
2016-11-11 09:40:00,11.27,11.27,11.09,11.11,590948.0,8.9895,8.9895,8.8459,8.8619,590948.0
2016-11-11 09:50:00,11.12,11.15,11.07,11.11,336564.0,8.8698,8.8938,8.83,8.8619,336564.0
2016-11-11 10:00:00,11.11,11.15,11.05,11.05,320656.0,8.8619,8.8938,8.814,8.814,320656.0
2016-11-11 10:10:00,11.05,11.08,11.03,11.04,376784.0,8.814,8.8379,8.7981,8.806,376784.0
2016-11-11 10:20:00,11.03,11.06,11.01,11.02,262976.0,8.7981,8.822,8.7821,8.7901,262976.0
2016-11-11 10:30:00,11.02,11.03,10.98,11.01,359632.0,8.7901,8.7981,8.7582,8.7821,359632.0
2016-11-11 10:40:00,11.01,11.02,10.96,10.96,473680.0,8.7821,8.7901,8.7422,8.7422,473680.0
2016-11-11 10:50:00,10.96,11.02,10.94,11.01,235304.0,8.7422,8.7901,8.7263,8.7821,235304.0
2016-11-11 11:00:00,11.01,11.01,10.98,10.99,169560.0,8.7821,8.7821,8.7582,8.7662,169560.0
2016-11-11 11:10:00,10.99,11.01,10.96,10.98,246476.0,8.7662,8.7821,8.7422,8.7582,246476.0
2016-11-11 11:20:00,10.99,10.99,10.87,10.97,768708.0,8.7662,8.7662,8.6704,8.7502,768708.0
2016-11-11 11:30:00,10.97,11.01,10.96,10.97,626828.0,8.7502,8.7821,8.7422,8.7502,626828.0
2016-11-11 11:40:00,10.98,10.99,10.87,10.92,727688.0,8.7582,8.7662,8.6704,8.7103,727688.0
2016-11-11 11:50:00,10.92,10.92,10.86,10.87,444592.0,8.7103,8.7103,8.6625,8.6704,444592.0
2016-11-11 12:00:00,10.87,10.96,10.87,10.96,592216.0,8.6704,8.7422,8.6704,8.7422,592216.0
2016-11-11 12:10:00,10.96,11.0,10.95,10.99,349688.0,8.7422,8.7741,8.7342,8.7662,349688.0
2016-11-11 12:20:00,10.99,11.01,10.97,10.97,374280.0,8.7662,8.7821,8.7502,8.7502,374280.0
2016-11-11 12:30:00,10.97,11.0,10.97,10.99,222172.0,8.7502,8.7741,8.7502,8.7662,222172.0
2016-11-11 12:40:00,10.99,11.0,10.97,10.99,268996.0,8.7662,8.7741,8.7502,8.7662,268996.0
2016-11-11 12:50:00,10.98,10.99,10.96,10.99,224852.0,8.7582,8.7662,8.7422,8.7662,224852.0
2016-11-11 13:00:00,10.99,11.01,10.98,11.0,380480.0,8.7662,8.7821,8.7582,8.7741,380480.0
2016-11-11 13:10:00,10.99,11.0,10.98,10.99,400148.0,8.7662,8.7741,8.7582,8.7662,400148.0
2016-11-11 13:20:00,10.99,11.03,10.99,11.02,209660.0,8.7662,8.7981,8.7662,8.7901,209660.0
2016-11-11 13:30:00,11.02,11.03,10.99,10.99,455472.0,8.7901,8.7981,8.7662,8.7662,455472.0
2016-11-11 13:40:00,10.99,11.01,10.99,10.99,163740.0,8.7662,8.7821,8.7662,8.7662,163740.0
2016-11-11 13:50:00,10.99,11.01,10.99,11.0,358236.0,8.7662,8.7821,8.7662,8.7741,358236.0
2016-11-11 14:00:00,11.0,11.03,10.99,11.03,879428.0,8.7741,8.7981,8.7662,8.7981,879428.0
2016-11-11 14:10:00,11.03,11.06,11.02,11.05,628576.0,8.7981,8.822,8.7901,8.814,628576.0
2016-11-11 14:20:00,11.05,11.06,11.04,11.05,248704.0,8.814,8.822,8.806,8.814,248704.0
2016-11-11 14:30:00,11.05,11.06,11.03,11.04,299256.0,8.814,8.822,8.7981,8.806,299256.0
2016-11-11 14:40:00,11.04,11.04,11.01,11.02,331704.0,8.806,8.806,8.7821,8.7901,331704.0
2016-11-11 14:50:00,11.01,11.05,11.01,11.04,452704.0,8.7821,8.814,8.7821,8.806,452704.0
2016-11-11 15:00:00,11.04,11.05,11.03,11.05,309080.0,8.806,8.814,8.7981,8.814,309080.0
2016-11-11 15:10:00,11.05,11.08,11.03,11.07,500360.0,8.814,8.8379,8.7981,8.83,500360.0
2016-11-11 15:20:00,11.07,11.1,11.07,11.08,384088.0,8.83,8.8539,8.83,8.8379,384088.0
2016-11-11 15:30:00,11.08,11.09,11.06,11.06,616000.0,8.8379,8.8459,8.822,8.822,616000.0
2016-11-11 15:40:00,11.06,11.09,11.06,11.08,804832.0,8.822,8.8459,8.822,8.8379,804832.0
2016-11-11 15:50:00,11.08,11.09,11.06,11.07,1939264.0,8.8379,8.8459,8.822,8.83,1939264.0
2016-11-14 09:30:00,11.13,11.24,11.1,11.15,294016.0,8.8778,8.9656,8.8539,8.8938,294016.0
2016-11-14 09:40:00,11.14,11.19,11.13,11.19,151944.0,8.8858,8.9257,8.8778,8.9257,151944.0
2016-11-14 09:50:00,11.18,11.2,11.15,11.17,388168.0,8.9177,8.9337,8.8938,8.9097,388168.0
2016-11-14 10:00:00,11.17,11.19,11.16,11.18,276084.0,8.9097,8.9257,8.9018,8.9177,276084.0
2016-11-14 10:10:00,11.18,11.24,11.17,11.21,409336.0,8.9177,8.9656,8.9097,8.9416,409336.0
2016-11-14 10:20:00,11.2,11.23,11.19,11.23,145860.0,8.9337,8.9576,8.9257,8.9576,145860.0
2016-11-14 10:30:00,11.24,11.26,11.21,11.24,482224.0,8.9656,8.9815,8.9416,8.9656,482224.0
2016-11-14 10:40:00,11.24,11.27,11.24,11.24,329392.0,8.9656,8.9895,8.9656,8.9656,329392.0
2016-11-14 10:50:00,11.24,11.27,11.22,11.22,493484.0,8.9656,8.9895,8.9496,8.9496,493484.0
2016-11-14 11:00:00,11.22,11.23,11.2,11.22,307348.0,8.9496,8.9576,8.9337,8.9496,307348.0
2016-11-14 11:10:00,11.22,11.24,11.21,11.24,313864.0,8.9496,8.9656,8.9416,8.9656,313864.0
2016-11-14 11:20:00,11.24,11.24,11.22,11.24,324596.0,8.9656,8.9656,8.9496,8.9656,324596.0
2016-11-14 11:30:00,11.24,11.26,11.24,11.26,345720.0,8.9656,8.9815,8.9656,8.9815,345720.0
2016-11-14 11:40:00,11.26,11.28,11.25,11.28,451900.0,8.9815,8.9975,8.9735,8.9975,451900.0
2016-11-14 11:50:00,11.28,11.29,11.24,11.24,364032.0,8.9975,9.0054,8.9656,8.9656,364032.0
2016-11-14 12:00:00,11.24,11.26,11.22,11.26,288768.0,8.9656,8.9815,8.9496,8.9815,288768.0
2016-11-14 12:10:00,11.26,11.27,11.25,11.27,296240.0,8.9815,8.9895,8.9735,8.9895,296240.0
2016-11-14 12:20:00,11.27,11.27,11.24,11.26,157560.0,8.9895,8.9895,8.9656,8.9815,157560.0
2016-11-14 12:30:00,11.26,11.3,11.26,11.3,386696.0,8.9815,9.0134,8.9815,9.0134,386696.0
2016-11-14 12:40:00,11.29,11.31,11.29,11.29,254748.0,9.0054,9.0214,9.0054,9.0054,254748.0
2016-11-14 12:50:00,11.29,11.31,11.28,11.31,168024.0,9.0054,9.0214,8.9975,9.0214,168024.0
2016-11-14 13:00:00,11.31,11.33,11.29,11.33,292952.0,9.0214,9.0374,9.0054,9.0374,292952.0
2016-11-14 13:10:00,11.33,11.34,11.31,11.34,357548.0,9.0374,9.0453,9.0214,9.0453,357548.0
2016-11-14 13:20:00,11.34,11.36,11.32,11.33,156240.0,9.0453,9.0613,9.0294,9.0374,156240.0
2016-11-14 13:30:00,11.34,11.35,11.33,11.33,175060.0,9.0453,9.0533,9.0374,9.0374,175060.0
2016-11-14 13:40:00,11.33,11.33,11.31,11.32,353376.0,9.0374,9.0374,9.0214,9.0294,353376.0
2016-11-14 13:50:00,11.32,11.32,11.29,11.3,212556.0,9.0294,9.0294,9.0054,9.0134,212556.0
2016-11-14 14:00:00,11.3,11.31,11.28,11.3,174452.0,9.0134,9.0214,8.9975,9.0134,174452.0
2016-11-14 14:10:00,11.3,11.31,11.3,11.3,275576.0,9.0134,9.0214,9.0134,9.0134,275576.0
2016-11-14 14:20:00,11.3,11.32,11.29,11.31,276952.0,9.0134,9.0294,9.0054,9.0214,276952.0
2016-11-14 14:30:00,11.3,11.31,11.29,11.29,183992.0,9.0134,9.0214,9.0054,9.0054,183992.0
2016-11-14 14:40:00,11.29,11.3,11.28,11.28,263372.0,9.0054,9.0134,8.9975,8.9975,263372.0
2016-11-14 14:50:00,11.28,11.29,11.28,11.29,312624.0,8.9975,9.0054,8.9975,9.0054,312624.0
2016-11-14 15:00:00,11.29,11.29,11.27,11.28,391036.0,9.0054,9.0054,8.9895,8.9975,391036.0
2016-11-14 15:10:00,11.28,11.3,11.27,11.29,374108.0,8.9975,9.0134,8.9895,9.0054,374108.0
2016-11-14 15:20:00,11.29,11.29,11.27,11.28,400680.0,9.0054,9.0054,8.9895,8.9975,400680.0
2016-11-14 15:30:00,11.28,11.31,11.27,11.3,682824.0,8.9975,9.0214,8.9895,9.0134,682824.0
2016-11-14 15:40:00,11.3,11.3,11.27,11.29,550264.0,9.0134,9.0134,8.9895,9.0054,550264.0
2016-11-14 15:50:00,11.28,11.29,11.27,11.28,1136744.0,8.9975,9.0054,8.9895,8.9975,1136744.0
2016-11-15 09:30:00,11.31,11.31,11.23,11.24,244460.0,9.0214,9.0214,8.9576,8.9656,244460.0
2016-11-15 09:40:00,11.24,11.24,11.19,11.2,93196.0,8.9656,8.9656,8.9257,8.9337,93196.0
2016-11-15 09:50:00,11.21,11.28,11.2,11.25,186080.0,8.9416,8.9975,8.9337,8.9735,186080.0
2016-11-15 10:00:00,11.25,11.27,11.23,11.23,118872.0,8.9735,8.9895,8.9576,8.9576,118872.0
2016-11-15 10:10:00,11.23,11.26,11.21,11.21,127384.0,8.9576,8.9815,8.9416,8.9416,127384.0
2016-11-15 10:20:00,11.21,11.22,11.18,11.21,209540.0,8.9416,8.9496,8.9177,8.9416,209540.0
2016-11-15 10:30:00,11.21,11.24,11.2,11.21,229536.0,8.9416,8.9656,8.9337,8.9416,229536.0
2016-11-15 10:40:00,11.21,11.22,11.2,11.21,130824.0,8.9416,8.9496,8.9337,8.9416,130824.0
2016-11-15 10:50:00,11.21,11.23,11.2,11.21,168724.0,8.9416,8.9576,8.9337,8.9416,168724.0
2016-11-15 11:00:00,11.2,11.23,11.2,11.23,177524.0,8.9337,8.9576,8.9337,8.9576,177524.0
2016-11-15 11:10:00,11.23,11.24,11.21,11.21,146852.0,8.9576,8.9656,8.9416,8.9416,146852.0
2016-11-15 11:20:00,11.21,11.24,11.21,11.21,210780.0,8.9416,8.9656,8.9416,8.9416,210780.0
2016-11-15 11:30:00,11.22,11.23,11.2,11.2,150716.0,8.9496,8.9576,8.9337,8.9337,150716.0
2016-11-15 11:40:00,11.2,11.22,11.2,11.21,152784.0,8.9337,8.9496,8.9337,8.9416,152784.0
2016-11-15 11:50:00,11.21,11.22,11.2,11.22,161840.0,8.9416,8.9496,8.9337,8.9496,161840.0
2016-11-15 12:00:00,11.22,11.23,11.21,11.22,101164.0,8.9496,8.9576,8.9416,8.9496,101164.0
2016-11-15 12:10:00,11.22,11.24,11.22,11.23,126404.0,8.9496,8.9656,8.9496,8.9576,126404.0
2016-11-15 12:20:00,11.23,11.25,11.23,11.24,207916.0,8.9576,8.9735,8.9576,8.9656,207916.0
2016-11-15 12:30:00,11.24,11.25,11.24,11.25,194968.0,8.9656,8.9735,8.9656,8.9735,194968.0
2016-11-15 12:40:00,11.25,11.25,11.23,11.24,146772.0,8.9735,8.9735,8.9576,8.9656,146772.0
2016-11-15 12:50:00,11.24,11.24,11.23,11.23,151312.0,8.9656,8.9656,8.9576,8.9576,151312.0
2016-11-15 13:00:00,11.23,11.25,11.23,11.24,261936.0,8.9576,8.9735,8.9576,8.9656,261936.0
2016-11-15 13:10:00,11.24,11.25,11.23,11.24,118332.0,8.9656,8.9735,8.9576,8.9656,118332.0
2016-11-15 13:20:00,11.24,11.24,11.22,11.22,80392.0,8.9656,8.9656,8.9496,8.9496,80392.0
2016-11-15 13:30:00,11.22,11.24,11.22,11.23,132024.0,8.9496,8.9656,8.9496,8.9576,132024.0
2016-11-15 13:40:00,11.23,11.23,11.22,11.22,104396.0,8.9576,8.9576,8.9496,8.9496,104396.0
2016-11-15 13:50:00,11.22,11.22,11.21,11.22,142712.0,8.9496,8.9496,8.9416,8.9496,142712.0
2016-11-15 14:00:00,11.22,11.23,11.21,11.23,179120.0,8.9496,8.9576,8.9416,8.9576,179120.0
2016-11-15 14:10:00,11.22,11.24,11.22,11.23,139052.0,8.9496,8.9656,8.9496,8.9576,139052.0
2016-11-15 14:20:00,11.23,11.24,11.22,11.22,105868.0,8.9576,8.9656,8.9496,8.9496,105868.0
2016-11-15 14:30:00,11.22,11.25,11.22,11.24,218692.0,8.9496,8.9735,8.9496,8.9656,218692.0
2016-11-15 14:40:00,11.24,11.26,11.24,11.26,292172.0,8.9656,8.9815,8.9656,8.9815,292172.0
2016-11-15 14:50:00,11.26,11.27,11.24,11.26,372600.0,8.9815,8.9895,8.9656,8.9815,372600.0
2016-11-15 15:00:00,11.26,11.27,11.25,11.26,332700.0,8.9815,8.9895,8.9735,8.9815,332700.0
2016-11-15 15:10:00,11.26,11.27,11.26,11.26,312496.0,8.9815,8.9895,8.9815,8.9815,312496.0
2016-11-15 15:20:00,11.26,11.28,11.26,11.27,411304.0,8.9815,8.9975,8.9815,8.9895,411304.0
2016-11-15 15:30:00,11.27,11.28,11.26,11.28,590152.0,8.9895,8.9975,8.9815,8.9975,590152.0
2016-11-15 15:40:00,11.28,11.29,11.27,11.28,458700.0,8.9975,9.0054,8.9895,8.9975,458700.0
2016-11-15 15:50:00,11.28,11.28,11.27,11.27,930860.0,8.9975,8.9975,8.9895,8.9895,930860.0
2016-11-16 09:30:00,11.26,11.28,11.22,11.24,334272.0,8.9815,8.9975,8.9496,8.9656,334272.0
2016-11-16 09:40:00,11.25,11.25,11.19,11.22,132204.0,8.9735,8.9735,8.9257,8.9496,132204.0
2016-11-16 09:50:00,11.23,11.23,11.2,11.2,124272.0,8.9576,8.9576,8.9337,8.9337,124272.0
2016-11-16 10:00:00,11.21,11.23,11.2,11.22,231524.0,8.9416,8.9576,8.9337,8.9496,231524.0
2016-11-16 10:10:00,11.22,11.22,11.2,11.21,149016.0,8.9496,8.9496,8.9337,8.9416,149016.0
2016-11-16 10:20:00,11.21,11.25,11.21,11.22,131344.0,8.9416,8.9735,8.9416,8.9496,131344.0
2016-11-16 10:30:00,11.22,11.26,11.22,11.24,123992.0,8.9496,8.9815,8.9496,8.9656,123992.0
2016-11-16 10:40:00,11.24,11.26,11.24,11.25,265736.0,8.9656,8.9815,8.9656,8.9735,265736.0
2016-11-16 10:50:00,11.25,11.27,11.25,11.27,163288.0,8.9735,8.9895,8.9735,8.9895,163288.0
2016-11-16 11:00:00,11.27,11.27,11.24,11.26,144616.0,8.9895,8.9895,8.9656,8.9815,144616.0
2016-11-16 11:10:00,11.25,11.27,11.25,11.25,118828.0,8.9735,8.9895,8.9735,8.9735,118828.0
2016-11-16 11:20:00,11.25,11.26,11.24,11.26,90816.0,8.9735,8.9815,8.9656,8.9815,90816.0
2016-11-16 11:30:00,11.25,11.25,11.23,11.24,148652.0,8.9735,8.9735,8.9576,8.9656,148652.0
2016-11-16 11:40:00,11.24,11.25,11.23,11.24,152944.0,8.9656,8.9735,8.9576,8.9656,152944.0
2016-11-16 11:50:00,11.24,11.26,11.24,11.25,154760.0,8.9656,8.9815,8.9656,8.9735,154760.0
2016-11-16 12:00:00,11.25,11.26,11.24,11.24,202340.0,8.9735,8.9815,8.9656,8.9656,202340.0
2016-11-16 12:10:00,11.24,11.25,11.22,11.22,93096.0,8.9656,8.9735,8.9496,8.9496,93096.0
2016-11-16 12:20:00,11.22,11.24,11.22,11.23,189888.0,8.9496,8.9656,8.9496,8.9576,189888.0
2016-11-16 12:30:00,11.23,11.25,11.23,11.25,110420.0,8.9576,8.9735,8.9576,8.9735,110420.0
2016-11-16 12:40:00,11.25,11.25,11.23,11.24,87776.0,8.9735,8.9735,8.9576,8.9656,87776.0
2016-11-16 12:50:00,11.24,11.25,11.23,11.24,137080.0,8.9656,8.9735,8.9576,8.9656,137080.0
2016-11-16 13:00:00,11.24,11.25,11.23,11.24,106076.0,8.9656,8.9735,8.9576,8.9656,106076.0
2016-11-16 13:10:00,11.24,11.25,11.23,11.24,93384.0,8.9656,8.9735,8.9576,8.9656,93384.0
2016-11-16 13:20:00,11.24,11.24,11.24,11.24,106000.0,8.9656,8.9656,8.9656,8.9656,106000.0
2016-11-16 13:30:00,11.24,11.25,11.24,11.25,132088.0,8.9656,8.9735,8.9656,8.9735,132088.0
2016-11-16 13:40:00,11.25,11.25,11.24,11.25,94256.0,8.9735,8.9735,8.9656,8.9735,94256.0
2016-11-16 13:50:00,11.25,11.28,11.25,11.28,283300.0,8.9735,8.9975,8.9735,8.9975,283300.0
2016-11-16 14:00:00,11.27,11.3,11.27,11.29,771856.0,8.9895,9.0134,8.9895,9.0054,771856.0
2016-11-16 14:10:00,11.29,11.3,11.28,11.28,152728.0,9.0054,9.0134,8.9975,8.9975,152728.0
2016-11-16 14:20:00,11.28,11.29,11.27,11.29,195920.0,8.9975,9.0054,8.9895,9.0054,195920.0
2016-11-16 14:30:00,11.28,11.29,11.28,11.28,180020.0,8.9975,9.0054,8.9975,8.9975,180020.0
2016-11-16 14:40:00,11.29,11.29,11.28,11.28,182900.0,9.0054,9.0054,8.9975,8.9975,182900.0
2016-11-16 14:50:00,11.28,11.28,11.27,11.27,221804.0,8.9975,8.9975,8.9895,8.9895,221804.0
2016-11-16 15:00:00,11.27,11.28,11.26,11.27,251016.0,8.9895,8.9975,8.9815,8.9895,251016.0
2016-11-16 15:10:00,11.27,11.28,11.26,11.28,272504.0,8.9895,8.9975,8.9815,8.9975,272504.0
2016-11-16 15:20:00,11.28,11.28,11.27,11.28,321688.0,8.9975,8.9975,8.9895,8.9975,321688.0
2016-11-16 15:30:00,11.28,11.29,11.28,11.28,354356.0,8.9975,9.0054,8.9975,8.9975,354356.0
2016-11-16 15:40:00,11.28,11.29,11.26,11.26,476848.0,8.9975,9.0054,8.9815,8.9815,476848.0
2016-11-16 15:50:00,11.26,11.28,11.26,11.27,802452.0,8.9815,8.9975,8.9815,8.9895,802452.0
2016-11-17 09:30:00,11.26,11.34,11.26,11.27,605032.0,8.9815,9.0453,8.9815,8.9895,605032.0
2016-11-17 09:40:00,11.27,11.29,11.25,11.26,259112.0,8.9895,9.0054,8.9735,8.9815,259112.0
2016-11-17 09:50:00,11.26,11.3,11.26,11.28,246748.0,8.9815,9.0134,8.9815,8.9975,246748.0
2016-11-17 10:00:00,11.28,11.28,11.25,11.26,185624.0,8.9975,8.9975,8.9735,8.9815,185624.0
2016-11-17 10:10:00,11.26,11.27,11.22,11.24,439136.0,8.9815,8.9895,8.9496,8.9656,439136.0
2016-11-17 10:20:00,11.24,11.24,11.22,11.22,80644.0,8.9656,8.9656,8.9496,8.9496,80644.0
2016-11-17 10:30:00,11.22,11.24,11.21,11.24,122852.0,8.9496,8.9656,8.9416,8.9656,122852.0
2016-11-17 10:40:00,11.24,11.26,11.23,11.26,142928.0,8.9656,8.9815,8.9576,8.9815,142928.0
2016-11-17 10:50:00,11.26,11.26,11.24,11.24,122280.0,8.9815,8.9815,8.9656,8.9656,122280.0
2016-11-17 11:00:00,11.23,11.24,11.22,11.23,187916.0,8.9576,8.9656,8.9496,8.9576,187916.0
2016-11-17 11:10:00,11.23,11.24,11.22,11.24,126072.0,8.9576,8.9656,8.9496,8.9656,126072.0
2016-11-17 11:20:00,11.24,11.24,11.2,11.2,159084.0,8.9656,8.9656,8.9337,8.9337,159084.0
2016-11-17 11:30:00,11.2,11.23,11.2,11.22,248780.0,8.9337,8.9576,8.9337,8.9496,248780.0
2016-11-17 11:40:00,11.22,11.23,11.22,11.22,194044.0,8.9496,8.9576,8.9496,8.9496,194044.0
2016-11-17 11:50:00,11.22,11.24,11.22,11.22,123704.0,8.9496,8.9656,8.9496,8.9496,123704.0
2016-11-17 12:00:00,11.22,11.23,11.22,11.22,203884.0,8.9496,8.9576,8.9496,8.9496,203884.0
2016-11-17 12:10:00,11.22,11.22,11.21,11.21,137372.0,8.9496,8.9496,8.9416,8.9416,137372.0
2016-11-17 12:20:00,11.22,11.23,11.22,11.23,133992.0,8.9496,8.9576,8.9496,8.9576,133992.0
2016-11-17 12:30:00,11.23,11.23,11.21,11.22,132664.0,8.9576,8.9576,8.9416,8.9496,132664.0
2016-11-17 12:40:00,11.22,11.23,11.2,11.21,282444.0,8.9496,8.9576,8.9337,8.9416,282444.0
2016-11-17 12:50:00,11.21,11.22,11.2,11.22,159312.0,8.9416,8.9496,8.9337,8.9496,159312.0
2016-11-17 13:00:00,11.22,11.23,11.22,11.22,227092.0,8.9496,8.9576,8.9496,8.9496,227092.0
2016-11-17 13:10:00,11.22,11.25,11.22,11.24,241040.0,8.9496,8.9735,8.9496,8.9656,241040.0
2016-11-17 13:20:00,11.24,11.24,11.23,11.24,136924.0,8.9656,8.9656,8.9576,8.9656,136924.0
2016-11-17 13:30:00,11.24,11.25,11.24,11.25,133748.0,8.9656,8.9735,8.9656,8.9735,133748.0
2016-11-17 13:40:00,11.25,11.27,11.25,11.27,220604.0,8.9735,8.9895,8.9735,8.9895,220604.0
2016-11-17 13:50:00,11.27,11.27,11.24,11.24,199228.0,8.9895,8.9895,8.9656,8.9656,199228.0
2016-11-17 14:00:00,11.24,11.24,11.22,11.24,118660.0,8.9656,8.9656,8.9496,8.9656,118660.0
2016-11-17 14:10:00,11.24,11.25,11.24,11.24,100848.0,8.9656,8.9735,8.9656,8.9656,100848.0
2016-11-17 14:20:00,11.24,11.25,11.23,11.24,135876.0,8.9656,8.9735,8.9576,8.9656,135876.0
2016-11-17 14:30:00,11.24,11.24,11.23,11.24,184196.0,8.9656,8.9656,8.9576,8.9656,184196.0
2016-11-17 14:40:00,11.24,11.24,11.22,11.23,171984.0,8.9656,8.9656,8.9496,8.9576,171984.0
2016-11-17 14:50:00,11.23,11.24,11.22,11.24,680872.0,8.9576,8.9656,8.9496,8.9656,680872.0
2016-11-17 15:00:00,11.24,11.28,11.24,11.27,356592.0,8.9656,8.9975,8.9656,8.9895,356592.0
2016-11-17 15:10:00,11.27,11.28,11.25,11.25,999188.0,8.9895,8.9975,8.9735,8.9735,999188.0
2016-11-17 15:20:00,11.26,11.26,11.24,11.25,535228.0,8.9815,8.9815,8.9656,8.9735,535228.0
2016-11-17 15:30:00,11.25,11.26,11.24,11.26,341784.0,8.9735,8.9815,8.9656,8.9815,341784.0
2016-11-17 15:40:00,11.26,11.26,11.24,11.25,274284.0,8.9815,8.9815,8.9656,8.9735,274284.0
2016-11-17 15:50:00,11.25,11.26,11.23,11.24,808028.0,8.9735,8.9815,8.9576,8.9656,808028.0
2016-11-18 09:30:00,11.23,11.25,11.2,11.25,397568.0,8.9576,8.9735,8.9337,8.9735,397568.0
2016-11-18 09:40:00,11.25,11.25,11.22,11.23,114216.0,8.9735,8.9735,8.9496,8.9576,114216.0
2016-11-18 09:50:00,11.24,11.24,11.23,11.23,57988.0,8.9656,8.9656,8.9576,8.9576,57988.0
2016-11-18 10:00:00,11.23,11.24,11.22,11.23,107832.0,8.9576,8.9656,8.9496,8.9576,107832.0
2016-11-18 10:10:00,11.23,11.23,11.22,11.22,96756.0,8.9576,8.9576,8.9496,8.9496,96756.0
2016-11-18 10:20:00,11.23,11.24,11.22,11.24,111940.0,8.9576,8.9656,8.9496,8.9656,111940.0
2016-11-18 10:30:00,11.24,11.24,11.18,11.2,115920.0,8.9656,8.9656,8.9177,8.9337,115920.0
2016-11-18 10:40:00,11.2,11.21,11.18,11.2,133912.0,8.9337,8.9416,8.9177,8.9337,133912.0
2016-11-18 10:50:00,11.2,11.22,11.2,11.21,90104.0,8.9337,8.9496,8.9337,8.9416,90104.0
2016-11-18 11:00:00,11.21,11.21,11.19,11.21,102488.0,8.9416,8.9416,8.9257,8.9416,102488.0
2016-11-18 11:10:00,11.2,11.22,11.2,11.21,94616.0,8.9337,8.9496,8.9337,8.9416,94616.0
2016-11-18 11:20:00,11.21,11.21,11.2,11.21,103976.0,8.9416,8.9416,8.9337,8.9416,103976.0
2016-11-18 11:30:00,11.2,11.21,11.2,11.21,117076.0,8.9337,8.9416,8.9337,8.9416,117076.0
2016-11-18 11:40:00,11.21,11.22,11.21,11.21,115948.0,8.9416,8.9496,8.9416,8.9416,115948.0
2016-11-18 11:50:00,11.21,11.22,11.2,11.21,210376.0,8.9416,8.9496,8.9337,8.9416,210376.0
2016-11-18 12:00:00,11.21,11.22,11.21,11.22,82172.0,8.9416,8.9496,8.9416,8.9496,82172.0
2016-11-18 12:10:00,11.22,11.23,11.22,11.23,62608.0,8.9496,8.9576,8.9496,8.9576,62608.0
2016-11-18 12:20:00,11.22,11.24,11.22,11.23,95084.0,8.9496,8.9656,8.9496,8.9576,95084.0
2016-11-18 12:30:00,11.24,11.26,11.24,11.24,87252.0,8.9656,8.9815,8.9656,8.9656,87252.0
2016-11-18 12:40:00,11.24,11.26,11.24,11.25,120848.0,8.9656,8.9815,8.9656,8.9735,120848.0
2016-11-18 12:50:00,11.25,11.27,11.25,11.27,148408.0,8.9735,8.9895,8.9735,8.9895,148408.0
2016-11-18 13:00:00,11.27,11.28,11.26,11.26,140216.0,8.9895,8.9975,8.9815,8.9815,140216.0
2016-11-18 13:10:00,11.26,11.27,11.24,11.25,192024.0,8.9815,8.9895,8.9656,8.9735,192024.0
2016-11-18 13:20:00,11.25,11.27,11.24,11.25,184608.0,8.9735,8.9895,8.9656,8.9735,184608.0
2016-11-18 13:30:00,11.25,11.26,11.24,11.25,118296.0,8.9735,8.9815,8.9656,8.9735,118296.0
2016-11-18 13:40:00,11.25,11.25,11.24,11.24,101012.0,8.9735,8.9735,8.9656,8.9656,101012.0
2016-11-18 13:50:00,11.24,11.25,11.24,11.24,70700.0,8.9656,8.9735,8.9656,8.9656,70700.0
2016-11-18 14:00:00,11.24,11.24,11.22,11.22,106456.0,8.9656,8.9656,8.9496,8.9496,106456.0
2016-11-18 14:10:00,11.22,11.23,11.22,11.22,134812.0,8.9496,8.9576,8.9496,8.9496,134812.0
2016-11-18 14:20:00,11.22,11.23,11.21,11.22,94916.0,8.9496,8.9576,8.9416,8.9496,94916.0
2016-11-18 14:30:00,11.22,11.23,11.22,11.22,103880.0,8.9496,8.9576,8.9496,8.9496,103880.0
2016-11-18 14:40:00,11.22,11.23,11.22,11.22,102448.0,8.9496,8.9576,8.9496,8.9496,102448.0
2016-11-18 14:50:00,11.22,11.23,11.22,11.22,113820.0,8.9496,8.9576,8.9496,8.9496,113820.0
2016-11-18 15:00:00,11.22,11.22,11.21,11.21,137488.0,8.9496,8.9496,8.9416,8.9416,137488.0
2016-11-18 15:10:00,11.21,11.21,11.2,11.21,108124.0,8.9416,8.9416,8.9337,8.9416,108124.0
2016-11-18 15:20:00,11.21,11.23,11.21,11.23,263456.0,8.9416,8.9576,8.9416,8.9576,263456.0
2016-11-18 15:30:00,11.23,11.25,11.23,11.24,203188.0,8.9576,8.9735,8.9576,8.9656,203188.0
2016-11-18 15:40:00,11.24,11.24,11.22,11.22,260216.0,8.9656,8.9656,8.9496,8.9496,260216.0
2016-11-18 15:50:00,11.22,11.22,11.19,11.2,931440.0,8.9496,8.9496,8.9257,8.9337,931440.0
2016-11-21 09:30:00,11.24,11.28,11.2,11.28,228036.0,8.9656,8.9975,8.9337,8.9975,228036.0
2016-11-21 09:40:00,11.28,11.29,11.25,11.26,312688.0,8.9975,9.0054,8.9735,8.9815,312688.0
2016-11-21 09:50:00,11.26,11.27,11.24,11.24,112628.0,8.9815,8.9895,8.9656,8.9656,112628.0
2016-11-21 10:00:00,11.24,11.25,11.22,11.24,95032.0,8.9656,8.9735,8.9496,8.9656,95032.0
2016-11-21 10:10:00,11.24,11.25,11.23,11.24,149780.0,8.9656,8.9735,8.9576,8.9656,149780.0
2016-11-21 10:20:00,11.24,11.26,11.22,11.23,107068.0,8.9656,8.9815,8.9496,8.9576,107068.0
2016-11-21 10:30:00,11.23,11.24,11.22,11.24,125692.0,8.9576,8.9656,8.9496,8.9656,125692.0
2016-11-21 10:40:00,11.24,11.26,11.23,11.26,66524.0,8.9656,8.9815,8.9576,8.9815,66524.0
2016-11-21 10:50:00,11.26,11.27,11.25,11.26,59512.0,8.9815,8.9895,8.9735,8.9815,59512.0
2016-11-21 11:00:00,11.25,11.26,11.22,11.23,136420.0,8.9735,8.9815,8.9496,8.9576,136420.0
2016-11-21 11:10:00,11.23,11.25,11.23,11.23,79660.0,8.9576,8.9735,8.9576,8.9576,79660.0
2016-11-21 11:20:00,11.23,11.24,11.22,11.22,40072.0,8.9576,8.9656,8.9496,8.9496,40072.0
2016-11-21 11:30:00,11.22,11.24,11.22,11.24,179220.0,8.9496,8.9656,8.9496,8.9656,179220.0
2016-11-21 11:40:00,11.24,11.25,11.24,11.24,46056.0,8.9656,8.9735,8.9656,8.9656,46056.0
2016-11-21 11:50:00,11.24,11.25,11.24,11.25,66156.0,8.9656,8.9735,8.9656,8.9735,66156.0
2016-11-21 12:00:00,11.24,11.25,11.24,11.24,74852.0,8.9656,8.9735,8.9656,8.9656,74852.0
2016-11-21 12:10:00,11.25,11.27,11.24,11.26,197180.0,8.9735,8.9895,8.9656,8.9815,197180.0
2016-11-21 12:20:00,11.26,11.27,11.26,11.27,75512.0,8.9815,8.9895,8.9815,8.9895,75512.0
2016-11-21 12:30:00,11.27,11.28,11.26,11.27,95556.0,8.9895,8.9975,8.9815,8.9895,95556.0
2016-11-21 12:40:00,11.27,11.28,11.27,11.28,93944.0,8.9895,8.9975,8.9895,8.9975,93944.0
2016-11-21 12:50:00,11.28,11.28,11.27,11.27,58564.0,8.9975,8.9975,8.9895,8.9895,58564.0
2016-11-21 13:00:00,11.27,11.28,11.27,11.27,95016.0,8.9895,8.9975,8.9895,8.9895,95016.0
2016-11-21 13:10:00,11.27,11.28,11.27,11.27,115968.0,8.9895,8.9975,8.9895,8.9895,115968.0
2016-11-21 13:20:00,11.27,11.27,11.26,11.26,81824.0,8.9895,8.9895,8.9815,8.9815,81824.0
2016-11-21 13:30:00,11.26,11.28,11.26,11.27,187992.0,8.9815,8.9975,8.9815,8.9895,187992.0
2016-11-21 13:40:00,11.27,11.29,11.27,11.28,302932.0,8.9895,9.0054,8.9895,8.9975,302932.0
2016-11-21 13:50:00,11.28,11.29,11.28,11.28,113424.0,8.9975,9.0054,8.9975,8.9975,113424.0
2016-11-21 14:00:00,11.28,11.28,11.27,11.28,109788.0,8.9975,8.9975,8.9895,8.9975,109788.0
2016-11-21 14:10:00,11.28,11.29,11.27,11.29,99420.0,8.9975,9.0054,8.9895,9.0054,99420.0
2016-11-21 14:20:00,11.29,11.29,11.28,11.29,149804.0,9.0054,9.0054,8.9975,9.0054,149804.0
2016-11-21 14:30:00,11.29,11.3,11.29,11.3,149548.0,9.0054,9.0134,9.0054,9.0134,149548.0
2016-11-21 14:40:00,11.3,11.3,11.29,11.3,151440.0,9.0134,9.0134,9.0054,9.0134,151440.0
2016-11-21 14:50:00,11.3,11.3,11.29,11.3,123360.0,9.0134,9.0134,9.0054,9.0134,123360.0
2016-11-21 15:00:00,11.3,11.3,11.29,11.29,119632.0,9.0134,9.0134,9.0054,9.0054,119632.0
2016-11-21 15:10:00,11.3,11.3,11.28,11.28,243404.0,9.0134,9.0134,8.9975,8.9975,243404.0
2016-11-21 15:20:00,11.28,11.29,11.28,11.29,418276.0,8.9975,9.0054,8.9975,9.0054,418276.0
2016-11-21 15:30:00,11.29,11.3,11.29,11.3,383536.0,9.0054,9.0134,9.0054,9.0134,383536.0
2016-11-21 15:40:00,11.3,11.32,11.3,11.32,500780.0,9.0134,9.0294,9.0134,9.0294,500780.0
2016-11-21 15:50:00,11.32,11.32,11.31,11.31,627484.0,9.0294,9.0294,9.0214,9.0214,627484.0
2016-11-22 09:30:00,11.35,11.39,11.29,11.36,228412.0,9.0533,9.0852,9.0054,9.0613,228412.0
2016-11-22 09:40:00,11.36,11.36,11.34,11.36,139152.0,9.0613,9.0613,9.0453,9.0613,139152.0
2016-11-22 09:50:00,11.36,11.41,11.36,11.39,328188.0,9.0613,9.1012,9.0613,9.0852,328188.0
2016-11-22 10:00:00,11.39,11.44,11.39,11.43,228988.0,9.0852,9.1251,9.0852,9.1171,228988.0
2016-11-22 10:10:00,11.42,11.43,11.41,11.43,237748.0,9.1091,9.1171,9.1012,9.1171,237748.0
2016-11-22 10:20:00,11.43,11.45,11.42,11.44,371340.0,9.1171,9.1331,9.1091,9.1251,371340.0
2016-11-22 10:30:00,11.44,11.48,11.44,11.47,217236.0,9.1251,9.157,9.1251,9.149,217236.0
2016-11-22 10:40:00,11.47,11.49,11.47,11.48,367724.0,9.149,9.165,9.149,9.157,367724.0
2016-11-22 10:50:00,11.48,11.49,11.47,11.48,155228.0,9.157,9.165,9.149,9.157,155228.0
2016-11-22 11:00:00,11.48,11.49,11.45,11.45,229688.0,9.157,9.165,9.1331,9.1331,229688.0
2016-11-22 11:10:00,11.46,11.47,11.45,11.47,244688.0,9.141,9.149,9.1331,9.149,244688.0
2016-11-22 11:20:00,11.47,11.49,11.47,11.47,200244.0,9.149,9.165,9.149,9.149,200244.0
2016-11-22 11:30:00,11.47,11.48,11.47,11.48,212476.0,9.149,9.157,9.149,9.157,212476.0
2016-11-22 11:40:00,11.48,11.48,11.47,11.47,74324.0,9.157,9.157,9.149,9.149,74324.0
2016-11-22 11:50:00,11.47,11.47,11.45,11.46,134476.0,9.149,9.149,9.1331,9.141,134476.0
2016-11-22 12:00:00,11.46,11.47,11.45,11.46,275808.0,9.141,9.149,9.1331,9.141,275808.0
2016-11-22 12:10:00,11.46,11.46,11.45,11.46,125104.0,9.141,9.141,9.1331,9.141,125104.0
2016-11-22 12:20:00,11.46,11.47,11.46,11.46,59068.0,9.141,9.149,9.141,9.141,59068.0
2016-11-22 12:30:00,11.46,11.47,11.46,11.46,95460.0,9.141,9.149,9.141,9.141,95460.0
2016-11-22 12:40:00,11.46,11.47,11.46,11.46,53420.0,9.141,9.149,9.141,9.141,53420.0
2016-11-22 12:50:00,11.46,11.46,11.46,11.46,75148.0,9.141,9.141,9.141,9.141,75148.0
2016-11-22 13:00:00,11.46,11.47,11.46,11.46,301324.0,9.141,9.149,9.141,9.141,301324.0
2016-11-22 13:10:00,11.46,11.47,11.46,11.47,439424.0,9.141,9.149,9.141,9.149,439424.0
2016-11-22 13:20:00,11.47,11.47,11.46,11.46,138184.0,9.149,9.149,9.141,9.141,138184.0
2016-11-22 13:30:00,11.46,11.46,11.44,11.45,160548.0,9.141,9.141,9.1251,9.1331,160548.0
2016-11-22 13:40:00,11.45,11.45,11.43,11.43,89396.0,9.1331,9.1331,9.1171,9.1171,89396.0
2016-11-22 13:50:00,11.43,11.44,11.43,11.43,153796.0,9.1171,9.1251,9.1171,9.1171,153796.0
2016-11-22 14:00:00,11.43,11.43,11.4,11.42,226932.0,9.1171,9.1171,9.0932,9.1091,226932.0
2016-11-22 14:10:00,11.42,11.43,11.41,11.42,75972.0,9.1091,9.1171,9.1012,9.1091,75972.0
2016-11-22 14:20:00,11.42,11.43,11.42,11.42,65032.0,9.1091,9.1171,9.1091,9.1091,65032.0
2016-11-22 14:30:00,11.42,11.42,11.41,11.42,73952.0,9.1091,9.1091,9.1012,9.1091,73952.0
2016-11-22 14:40:00,11.42,11.43,11.42,11.42,88376.0,9.1091,9.1171,9.1091,9.1091,88376.0
2016-11-22 14:50:00,11.42,11.42,11.41,11.41,90252.0,9.1091,9.1091,9.1012,9.1012,90252.0
2016-11-22 15:00:00,11.41,11.41,11.4,11.4,179356.0,9.1012,9.1012,9.0932,9.0932,179356.0
2016-11-22 15:10:00,11.4,11.42,11.4,11.42,331772.0,9.0932,9.1091,9.0932,9.1091,331772.0
2016-11-22 15:20:00,11.42,11.43,11.41,11.43,260512.0,9.1091,9.1171,9.1012,9.1171,260512.0
2016-11-22 15:30:00,11.42,11.45,11.42,11.45,269348.0,9.1091,9.1331,9.1091,9.1331,269348.0
2016-11-22 15:40:00,11.45,11.47,11.45,11.47,543564.0,9.1331,9.149,9.1331,9.149,543564.0
2016-11-22 15:50:00,11.47,11.49,11.47,11.48,1236256.0,9.149,9.165,9.149,9.157,1236256.0
2016-11-23 09:30:00,11.43,11.57,11.43,11.48,337660.0,9.1171,9.2288,9.1171,9.157,337660.0
2016-11-23 09:40:00,11.48,11.51,11.46,11.47,174868.0,9.157,9.1809,9.141,9.149,174868.0
2016-11-23 09:50:00,11.47,11.51,11.47,11.48,223948.0,9.149,9.1809,9.149,9.157,223948.0
2016-11-23 10:00:00,11.48,11.55,11.47,11.55,328508.0,9.157,9.2128,9.149,9.2128,328508.0
2016-11-23 10:10:00,11.55,11.55,11.52,11.55,170356.0,9.2128,9.2128,9.1889,9.2128,170356.0
2016-11-23 10:20:00,11.55,11.56,11.54,11.55,158532.0,9.2128,9.2208,9.2049,9.2128,158532.0
2016-11-23 10:30:00,11.55,11.56,11.55,11.56,221480.0,9.2128,9.2208,9.2128,9.2208,221480.0
2016-11-23 10:40:00,11.56,11.56,11.54,11.56,158520.0,9.2208,9.2208,9.2049,9.2208,158520.0
2016-11-23 10:50:00,11.56,11.61,11.56,11.6,284388.0,9.2208,9.2607,9.2208,9.2527,284388.0
2016-11-23 11:00:00,11.6,11.62,11.59,11.61,156320.0,9.2527,9.2687,9.2447,9.2607,156320.0
2016-11-23 11:10:00,11.61,11.61,11.59,11.6,104788.0,9.2607,9.2607,9.2447,9.2527,104788.0
2016-11-23 11:20:00,11.6,11.6,11.58,11.59,141452.0,9.2527,9.2527,9.2368,9.2447,141452.0
2016-11-23 11:30:00,11.59,11.6,11.58,11.59,121952.0,9.2447,9.2527,9.2368,9.2447,121952.0
2016-11-23 11:40:00,11.59,11.6,11.57,11.6,111620.0,9.2447,9.2527,9.2288,9.2527,111620.0
2016-11-23 11:50:00,11.6,11.62,11.59,11.62,148420.0,9.2527,9.2687,9.2447,9.2687,148420.0
2016-11-23 12:00:00,11.62,11.63,11.61,11.63,137436.0,9.2687,9.2766,9.2607,9.2766,137436.0
2016-11-23 12:10:00,11.63,11.63,11.6,11.6,129900.0,9.2766,9.2766,9.2527,9.2527,129900.0
2016-11-23 12:20:00,11.6,11.61,11.59,11.6,75604.0,9.2527,9.2607,9.2447,9.2527,75604.0
2016-11-23 12:30:00,11.6,11.6,11.58,11.59,60188.0,9.2527,9.2527,9.2368,9.2447,60188.0
2016-11-23 12:40:00,11.59,11.6,11.59,11.59,83416.0,9.2447,9.2527,9.2447,9.2447,83416.0
2016-11-23 12:50:00,11.59,11.59,11.57,11.59,104840.0,9.2447,9.2447,9.2288,9.2447,104840.0
2016-11-23 13:00:00,11.59,11.6,11.58,11.6,100316.0,9.2447,9.2527,9.2368,9.2527,100316.0
2016-11-23 13:10:00,11.6,11.6,11.59,11.6,84088.0,9.2527,9.2527,9.2447,9.2527,84088.0
2016-11-23 13:20:00,11.6,11.6,11.58,11.58,39260.0,9.2527,9.2527,9.2368,9.2368,39260.0
2016-11-23 13:30:00,11.58,11.59,11.57,11.58,69148.0,9.2368,9.2447,9.2288,9.2368,69148.0
2016-11-23 13:40:00,11.58,11.59,11.56,11.56,79140.0,9.2368,9.2447,9.2208,9.2208,79140.0
2016-11-23 13:50:00,11.56,11.58,11.56,11.57,75420.0,9.2208,9.2368,9.2208,9.2288,75420.0
2016-11-23 14:00:00,11.57,11.57,11.56,11.56,73676.0,9.2288,9.2288,9.2208,9.2208,73676.0
2016-11-23 14:10:00,11.57,11.58,11.56,11.57,89512.0,9.2288,9.2368,9.2208,9.2288,89512.0
2016-11-23 14:20:00,11.57,11.59,11.56,11.58,102648.0,9.2288,9.2447,9.2208,9.2368,102648.0
2016-11-23 14:30:00,11.58,11.59,11.57,11.58,96972.0,9.2368,9.2447,9.2288,9.2368,96972.0
2016-11-23 14:40:00,11.58,11.58,11.56,11.57,40852.0,9.2368,9.2368,9.2208,9.2288,40852.0
2016-11-23 14:50:00,11.57,11.57,11.56,11.57,88860.0,9.2288,9.2288,9.2208,9.2288,88860.0
2016-11-23 15:00:00,11.57,11.57,11.56,11.56,128808.0,9.2288,9.2288,9.2208,9.2208,128808.0
2016-11-23 15:10:00,11.56,11.57,11.55,11.56,165104.0,9.2208,9.2288,9.2128,9.2208,165104.0
2016-11-23 15:20:00,11.56,11.56,11.55,11.55,59636.0,9.2208,9.2208,9.2128,9.2128,59636.0
2016-11-23 15:30:00,11.55,11.56,11.55,11.56,267576.0,9.2128,9.2208,9.2128,9.2208,267576.0
2016-11-23 15:40:00,11.56,11.57,11.55,11.56,300016.0,9.2208,9.2288,9.2128,9.2208,300016.0
2016-11-23 15:50:00,11.56,11.56,11.56,11.56,564236.0,9.2208,9.2208,9.2208,9.2208,564236.0
2016-11-25 09:30:00,11.55,11.59,11.5,11.54,148996.0,9.2128,9.2447,9.173,9.2049,148996.0
2016-11-25 09:40:00,11.53,11.55,11.52,11.53,132028.0,9.1969,9.2128,9.1889,9.1969,132028.0
2016-11-25 09:50:00,11.53,11.55,11.52,11.54,98208.0,9.1969,9.2128,9.1889,9.2049,98208.0
2016-11-25 10:00:00,11.53,11.55,11.53,11.54,59080.0,9.1969,9.2128,9.1969,9.2049,59080.0
2016-11-25 10:10:00,11.54,11.56,11.53,11.54,92572.0,9.2049,9.2208,9.1969,9.2049,92572.0
2016-11-25 10:20:00,11.54,11.55,11.53,11.54,30516.0,9.2049,9.2128,9.1969,9.2049,30516.0
2016-11-25 10:30:00,11.54,11.56,11.54,11.55,59032.0,9.2049,9.2208,9.2049,9.2128,59032.0
2016-11-25 10:40:00,11.55,11.56,11.55,11.56,44936.0,9.2128,9.2208,9.2128,9.2208,44936.0
2016-11-25 10:50:00,11.56,11.58,11.56,11.57,36364.0,9.2208,9.2368,9.2208,9.2288,36364.0
2016-11-25 11:00:00,11.57,11.57,11.56,11.57,38272.0,9.2288,9.2288,9.2208,9.2288,38272.0
2016-11-25 11:10:00,11.57,11.57,11.56,11.57,23816.0,9.2288,9.2288,9.2208,9.2288,23816.0
2016-11-25 11:20:00,11.57,11.58,11.56,11.56,31540.0,9.2288,9.2368,9.2208,9.2208,31540.0
2016-11-25 11:30:00,11.56,11.57,11.56,11.57,32104.0,9.2208,9.2288,9.2208,9.2288,32104.0
2016-11-25 11:40:00,11.57,11.57,11.56,11.57,47808.0,9.2288,9.2288,9.2208,9.2288,47808.0
2016-11-25 11:50:00,11.57,11.59,11.56,11.58,35404.0,9.2288,9.2447,9.2208,9.2368,35404.0
2016-11-25 12:00:00,11.58,11.59,11.57,11.57,79836.0,9.2368,9.2447,9.2288,9.2288,79836.0
2016-11-25 12:10:00,11.57,11.58,11.57,11.57,68736.0,9.2288,9.2368,9.2288,9.2288,68736.0
2016-11-25 12:20:00,11.57,11.58,11.56,11.56,60236.0,9.2288,9.2368,9.2208,9.2208,60236.0
2016-11-25 12:30:00,11.56,11.58,11.56,11.58,44684.0,9.2208,9.2368,9.2208,9.2368,44684.0
2016-11-25 12:40:00,11.58,11.58,11.56,11.56,60296.0,9.2368,9.2368,9.2208,9.2208,60296.0
2016-11-25 12:50:00,11.56,11.59,11.56,11.59,208084.0,9.2208,9.2447,9.2208,9.2447,208084.0
2016-11-28 09:30:00,11.6,11.63,11.54,11.6,143344.0,9.2527,9.2766,9.2049,9.2527,143344.0
2016-11-28 09:40:00,11.6,11.6,11.56,11.59,94340.0,9.2527,9.2527,9.2208,9.2447,94340.0
2016-11-28 09:50:00,11.59,11.6,11.56,11.56,58736.0,9.2447,9.2527,9.2208,9.2208,58736.0
2016-11-28 10:00:00,11.56,11.58,11.56,11.58,69732.0,9.2208,9.2368,9.2208,9.2368,69732.0
2016-11-28 10:10:00,11.58,11.58,11.54,11.56,83748.0,9.2368,9.2368,9.2049,9.2208,83748.0
2016-11-28 10:20:00,11.56,11.56,11.53,11.54,63856.0,9.2208,9.2208,9.1969,9.2049,63856.0
2016-11-28 10:30:00,11.54,11.58,11.54,11.57,79932.0,9.2049,9.2368,9.2049,9.2288,79932.0
2016-11-28 10:40:00,11.57,11.57,11.54,11.55,81232.0,9.2288,9.2288,9.2049,9.2128,81232.0
2016-11-28 10:50:00,11.55,11.55,11.53,11.54,107024.0,9.2128,9.2128,9.1969,9.2049,107024.0
2016-11-28 11:00:00,11.54,11.55,11.53,11.54,123444.0,9.2049,9.2128,9.1969,9.2049,123444.0
2016-11-28 11:10:00,11.54,11.54,11.52,11.53,58736.0,9.2049,9.2049,9.1889,9.1969,58736.0
2016-11-28 11:20:00,11.54,11.55,11.52,11.54,169480.0,9.2049,9.2128,9.1889,9.2049,169480.0
2016-11-28 11:30:00,11.55,11.56,11.54,11.54,85068.0,9.2128,9.2208,9.2049,9.2049,85068.0
2016-11-28 11:40:00,11.55,11.55,11.53,11.53,118728.0,9.2128,9.2128,9.1969,9.1969,118728.0
2016-11-28 11:50:00,11.53,11.54,11.53,11.54,84696.0,9.1969,9.2049,9.1969,9.2049,84696.0
2016-11-28 12:00:00,11.54,11.55,11.53,11.54,92944.0,9.2049,9.2128,9.1969,9.2049,92944.0
2016-11-28 12:10:00,11.54,11.54,11.53,11.54,65952.0,9.2049,9.2049,9.1969,9.2049,65952.0
2016-11-28 12:20:00,11.54,11.54,11.52,11.52,65652.0,9.2049,9.2049,9.1889,9.1889,65652.0
2016-11-28 12:30:00,11.53,11.53,11.52,11.53,86072.0,9.1969,9.1969,9.1889,9.1969,86072.0
2016-11-28 12:40:00,11.53,11.54,11.53,11.53,130516.0,9.1969,9.2049,9.1969,9.1969,130516.0
2016-11-28 12:50:00,11.53,11.53,11.53,11.53,49796.0,9.1969,9.1969,9.1969,9.1969,49796.0
2016-11-28 13:00:00,11.53,11.53,11.5,11.51,101696.0,9.1969,9.1969,9.173,9.1809,101696.0
2016-11-28 13:10:00,11.51,11.51,11.49,11.49,129384.0,9.1809,9.1809,9.165,9.165,129384.0
2016-11-28 13:20:00,11.5,11.52,11.5,11.51,73100.0,9.173,9.1889,9.173,9.1809,73100.0
2016-11-28 13:30:00,11.51,11.53,11.51,11.52,93812.0,9.1809,9.1969,9.1809,9.1889,93812.0
2016-11-28 13:40:00,11.52,11.54,11.52,11.54,86228.0,9.1889,9.2049,9.1889,9.2049,86228.0
2016-11-28 13:50:00,11.54,11.55,11.53,11.55,123756.0,9.2049,9.2128,9.1969,9.2128,123756.0
2016-11-28 14:00:00,11.55,11.57,11.55,11.57,166216.0,9.2128,9.2288,9.2128,9.2288,166216.0
2016-11-28 14:10:00,11.57,11.58,11.56,11.58,175084.0,9.2288,9.2368,9.2208,9.2368,175084.0
2016-11-28 14:20:00,11.57,11.59,11.56,11.59,157772.0,9.2288,9.2447,9.2208,9.2447,157772.0
2016-11-28 14:30:00,11.58,11.59,11.58,11.59,127288.0,9.2368,9.2447,9.2368,9.2447,127288.0
2016-11-28 14:40:00,11.59,11.6,11.59,11.6,104612.0,9.2447,9.2527,9.2447,9.2527,104612.0
2016-11-28 14:50:00,11.59,11.61,11.58,11.61,191320.0,9.2447,9.2607,9.2368,9.2607,191320.0
2016-11-28 15:00:00,11.6,11.61,11.59,11.6,178956.0,9.2527,9.2607,9.2447,9.2527,178956.0
2016-11-28 15:10:00,11.6,11.61,11.6,11.6,138304.0,9.2527,9.2607,9.2527,9.2527,138304.0
2016-11-28 15:20:00,11.6,11.61,11.59,11.6,179168.0,9.2527,9.2607,9.2447,9.2527,179168.0
2016-11-28 15:30:00,11.59,11.59,11.58,11.58,261844.0,9.2447,9.2447,9.2368,9.2368,261844.0
2016-11-28 15:40:00,11.58,11.58,11.56,11.57,202204.0,9.2368,9.2368,9.2208,9.2288,202204.0
2016-11-28 15:50:00,11.56,11.59,11.56,11.59,1108888.0,9.2208,9.2447,9.2208,9.2447,1108888.0
2016-11-29 09:30:00,11.57,11.65,11.54,11.62,192020.0,9.2288,9.2926,9.2049,9.2687,192020.0
2016-11-29 09:40:00,11.62,11.62,11.59,11.6,227772.0,9.2687,9.2687,9.2447,9.2527,227772.0
2016-11-29 09:50:00,11.6,11.62,11.59,11.62,191052.0,9.2527,9.2687,9.2447,9.2687,191052.0
2016-11-29 10:00:00,11.62,11.64,11.6,11.61,184716.0,9.2687,9.2846,9.2527,9.2607,184716.0
2016-11-29 10:10:00,11.61,11.65,11.61,11.65,160576.0,9.2607,9.2926,9.2607,9.2926,160576.0
2016-11-29 10:20:00,11.65,11.65,11.64,11.65,230544.0,9.2926,9.2926,9.2846,9.2926,230544.0
2016-11-29 10:30:00,11.65,11.67,11.64,11.65,190480.0,9.2926,9.3086,9.2846,9.2926,190480.0
2016-11-29 10:40:00,11.65,11.66,11.64,11.65,238812.0,9.2926,9.3006,9.2846,9.2926,238812.0
2016-11-29 10:50:00,11.65,11.68,11.64,11.67,355792.0,9.2926,9.3165,9.2846,9.3086,355792.0
2016-11-29 11:00:00,11.68,11.69,11.68,11.69,204644.0,9.3165,9.3245,9.3165,9.3245,204644.0
2016-11-29 11:10:00,11.69,11.69,11.67,11.68,167948.0,9.3245,9.3245,9.3086,9.3165,167948.0
2016-11-29 11:20:00,11.68,11.69,11.66,11.68,283164.0,9.3165,9.3245,9.3006,9.3165,283164.0
2016-11-29 11:30:00,11.68,11.69,11.67,11.69,138396.0,9.3165,9.3245,9.3086,9.3245,138396.0
2016-11-29 11:40:00,11.69,11.74,11.69,11.74,446212.0,9.3245,9.3644,9.3245,9.3644,446212.0
2016-11-29 11:50:00,11.74,11.75,11.73,11.74,486256.0,9.3644,9.3724,9.3564,9.3644,486256.0
2016-11-29 12:00:00,11.74,11.76,11.74,11.76,412132.0,9.3644,9.3803,9.3644,9.3803,412132.0
2016-11-29 12:10:00,11.76,11.79,11.75,11.77,514024.0,9.3803,9.4043,9.3724,9.3883,514024.0
2016-11-29 12:20:00,11.77,11.78,11.74,11.75,388800.0,9.3883,9.3963,9.3644,9.3724,388800.0
2016-11-29 12:30:00,11.75,11.77,11.72,11.75,396468.0,9.3724,9.3883,9.3484,9.3724,396468.0
2016-11-29 12:40:00,11.75,11.76,11.73,11.74,216500.0,9.3724,9.3803,9.3564,9.3644,216500.0
2016-11-29 12:50:00,11.74,11.76,11.73,11.74,217048.0,9.3644,9.3803,9.3564,9.3644,217048.0
2016-11-29 13:00:00,11.74,11.75,11.74,11.74,176164.0,9.3644,9.3724,9.3644,9.3644,176164.0
2016-11-29 13:10:00,11.74,11.78,11.74,11.75,435120.0,9.3644,9.3963,9.3644,9.3724,435120.0
2016-11-29 13:20:00,11.75,11.77,11.75,11.77,208436.0,9.3724,9.3883,9.3724,9.3883,208436.0
2016-11-29 13:30:00,11.77,11.78,11.75,11.76,166092.0,9.3883,9.3963,9.3724,9.3803,166092.0
2016-11-29 13:40:00,11.76,11.78,11.75,11.76,147180.0,9.3803,9.3963,9.3724,9.3803,147180.0
2016-11-29 13:50:00,11.76,11.77,11.75,11.75,218476.0,9.3803,9.3883,9.3724,9.3724,218476.0
2016-11-29 14:00:00,11.75,11.77,11.74,11.75,237900.0,9.3724,9.3883,9.3644,9.3724,237900.0
2016-11-29 14:10:00,11.75,11.78,11.75,11.77,193156.0,9.3724,9.3963,9.3724,9.3883,193156.0
2016-11-29 14:20:00,11.77,11.78,11.77,11.78,176216.0,9.3883,9.3963,9.3883,9.3963,176216.0
2016-11-29 14:30:00,11.78,11.79,11.77,11.78,187308.0,9.3963,9.4043,9.3883,9.3963,187308.0
2016-11-29 14:40:00,11.78,11.79,11.76,11.76,245384.0,9.3963,9.4043,9.3803,9.3803,245384.0
2016-11-29 14:50:00,11.76,11.77,11.75,11.76,303552.0,9.3803,9.3883,9.3724,9.3803,303552.0
2016-11-29 15:00:00,11.76,11.76,11.74,11.74,430812.0,9.3803,9.3803,9.3644,9.3644,430812.0
2016-11-29 15:10:00,11.74,11.76,11.74,11.74,491864.0,9.3644,9.3803,9.3644,9.3644,491864.0
2016-11-29 15:20:00,11.74,11.76,11.74,11.75,456144.0,9.3644,9.3803,9.3644,9.3724,456144.0
2016-11-29 15:30:00,11.75,11.76,11.74,11.74,391132.0,9.3724,9.3803,9.3644,9.3644,391132.0
2016-11-29 15:40:00,11.74,11.75,11.72,11.73,806496.0,9.3644,9.3724,9.3484,9.3564,806496.0
2016-11-29 15:50:00,11.73,11.76,11.73,11.76,1041352.0,9.3564,9.3803,9.3564,9.3803,1041352.0
2016-11-30 09:30:00,11.8,11.87,11.72,11.85,311468.0,9.4122,9.4681,9.3484,9.4521,311468.0
2016-11-30 09:40:00,11.85,11.97,11.85,11.94,576132.0,9.4521,9.5478,9.4521,9.5239,576132.0
2016-11-30 09:50:00,11.94,11.94,11.88,11.88,180128.0,9.5239,9.5239,9.4761,9.4761,180128.0
2016-11-30 10:00:00,11.88,11.93,11.88,11.93,444796.0,9.4761,9.5159,9.4761,9.5159,444796.0
2016-11-30 10:10:00,11.93,11.94,11.92,11.92,200896.0,9.5159,9.5239,9.508,9.508,200896.0
2016-11-30 10:20:00,11.92,11.93,11.84,11.85,301264.0,9.508,9.5159,9.4442,9.4521,301264.0
2016-11-30 10:30:00,11.85,11.88,11.85,11.86,139312.0,9.4521,9.4761,9.4521,9.4601,139312.0
2016-11-30 10:40:00,11.86,11.86,11.84,11.85,173208.0,9.4601,9.4601,9.4442,9.4521,173208.0
2016-11-30 10:50:00,11.85,11.87,11.84,11.84,208948.0,9.4521,9.4681,9.4442,9.4442,208948.0
2016-11-30 11:00:00,11.84,11.85,11.81,11.85,161436.0,9.4442,9.4521,9.4202,9.4521,161436.0
2016-11-30 11:10:00,11.85,11.86,11.84,11.85,175244.0,9.4521,9.4601,9.4442,9.4521,175244.0
2016-11-30 11:20:00,11.85,11.85,11.82,11.82,206788.0,9.4521,9.4521,9.4282,9.4282,206788.0
2016-11-30 11:30:00,11.82,11.83,11.79,11.82,165716.0,9.4282,9.4362,9.4043,9.4282,165716.0
2016-11-30 11:40:00,11.82,11.83,11.8,11.81,140984.0,9.4282,9.4362,9.4122,9.4202,140984.0
2016-11-30 11:50:00,11.81,11.83,11.81,11.81,122900.0,9.4202,9.4362,9.4202,9.4202,122900.0
2016-11-30 12:00:00,11.81,11.82,11.81,11.81,360896.0,9.4202,9.4282,9.4202,9.4202,360896.0
2016-11-30 12:10:00,11.81,11.82,11.8,11.82,408296.0,9.4202,9.4282,9.4122,9.4282,408296.0
2016-11-30 12:20:00,11.81,11.84,11.81,11.83,199812.0,9.4202,9.4442,9.4202,9.4362,199812.0
2016-11-30 12:30:00,11.83,11.86,11.83,11.85,178316.0,9.4362,9.4601,9.4362,9.4521,178316.0
2016-11-30 12:40:00,11.85,11.86,11.85,11.86,130104.0,9.4521,9.4601,9.4521,9.4601,130104.0
2016-11-30 12:50:00,11.86,11.9,11.86,11.9,433740.0,9.4601,9.492,9.4601,9.492,433740.0
2016-11-30 13:00:00,11.9,11.92,11.88,11.91,551488.0,9.492,9.508,9.4761,9.5,551488.0
2016-11-30 13:10:00,11.91,11.92,11.9,11.91,118160.0,9.5,9.508,9.492,9.5,118160.0
2016-11-30 13:20:00,11.91,11.93,11.9,11.92,157464.0,9.5,9.5159,9.492,9.508,157464.0
2016-11-30 13:30:00,11.92,11.93,11.91,11.92,149388.0,9.508,9.5159,9.5,9.508,149388.0
2016-11-30 13:40:00,11.92,11.93,11.91,11.92,103520.0,9.508,9.5159,9.5,9.508,103520.0
2016-11-30 13:50:00,11.92,11.92,11.89,11.9,160960.0,9.508,9.508,9.484,9.492,160960.0
2016-11-30 14:00:00,11.89,11.9,11.85,11.85,426428.0,9.484,9.492,9.4521,9.4521,426428.0
2016-11-30 14:10:00,11.85,11.87,11.85,11.87,164216.0,9.4521,9.4681,9.4521,9.4681,164216.0
2016-11-30 14:20:00,11.87,11.88,11.86,11.87,242304.0,9.4681,9.4761,9.4601,9.4681,242304.0
2016-11-30 14:30:00,11.87,11.89,11.86,11.86,307240.0,9.4681,9.484,9.4601,9.4601,307240.0
2016-11-30 14:40:00,11.86,11.87,11.84,11.84,224384.0,9.4601,9.4681,9.4442,9.4442,224384.0
2016-11-30 14:50:00,11.84,11.92,11.84,11.91,644248.0,9.4442,9.508,9.4442,9.5,644248.0
2016-11-30 15:00:00,11.91,11.92,11.87,11.87,371572.0,9.5,9.508,9.4681,9.4681,371572.0
2016-11-30 15:10:00,11.88,11.9,11.87,11.89,316972.0,9.4761,9.492,9.4681,9.484,316972.0
2016-11-30 15:20:00,11.89,11.9,11.88,11.89,215932.0,9.484,9.492,9.4761,9.484,215932.0
2016-11-30 15:30:00,11.89,11.89,11.87,11.87,224164.0,9.484,9.484,9.4681,9.4681,224164.0
2016-11-30 15:40:00,11.87,11.87,11.86,11.87,569128.0,9.4681,9.4681,9.4601,9.4681,569128.0
2016-11-30 15:50:00,11.87,11.87,11.85,11.85,1366524.0,9.4681,9.4681,9.4521,9.4521,1366524.0
2016-12-01 09:30:00,11.88,11.98,11.82,11.97,377804.0,9.4761,9.5558,9.4282,9.5478,377804.0
2016-12-01 09:40:00,11.97,12.02,11.96,11.99,534940.0,9.5478,9.5877,9.5399,9.5638,534940.0
2016-12-01 09:50:00,12.0,12.0,11.94,11.97,117296.0,9.5718,9.5718,9.5239,9.5478,117296.0
2016-12-01 10:00:00,11.97,12.09,11.97,12.08,386184.0,9.5478,9.6436,9.5478,9.6356,386184.0
2016-12-01 10:10:00,12.08,12.09,12.05,12.05,191480.0,9.6356,9.6436,9.6117,9.6117,191480.0
2016-12-01 10:20:00,12.05,12.05,11.99,12.0,360652.0,9.6117,9.6117,9.5638,9.5718,360652.0
2016-12-01 10:30:00,12.0,12.01,11.99,12.0,635340.0,9.5718,9.5798,9.5638,9.5718,635340.0
2016-12-01 10:40:00,11.99,12.03,11.98,12.03,264184.0,9.5638,9.5957,9.5558,9.5957,264184.0
2016-12-01 10:50:00,12.03,12.04,11.96,11.96,271424.0,9.5957,9.6037,9.5399,9.5399,271424.0
2016-12-01 11:00:00,11.96,11.97,11.91,11.91,545784.0,9.5399,9.5478,9.5,9.5,545784.0
2016-12-01 11:10:00,11.91,11.92,11.84,11.85,236084.0,9.5,9.508,9.4442,9.4521,236084.0
2016-12-01 11:20:00,11.85,11.88,11.82,11.82,517836.0,9.4521,9.4761,9.4282,9.4282,517836.0
2016-12-01 11:30:00,11.82,11.92,11.82,11.9,531092.0,9.4282,9.508,9.4282,9.492,531092.0
2016-12-01 11:40:00,11.9,11.93,11.89,11.92,108992.0,9.492,9.5159,9.484,9.508,108992.0
2016-12-01 11:50:00,11.92,11.95,11.91,11.94,223664.0,9.508,9.5319,9.5,9.5239,223664.0
2016-12-01 12:00:00,11.94,11.95,11.93,11.93,236828.0,9.5239,9.5319,9.5159,9.5159,236828.0
2016-12-01 12:10:00,11.93,11.93,11.9,11.93,287876.0,9.5159,9.5159,9.492,9.5159,287876.0
2016-12-01 12:20:00,11.93,11.93,11.91,11.92,243812.0,9.5159,9.5159,9.5,9.508,243812.0
2016-12-01 12:30:00,11.91,11.94,11.91,11.94,197220.0,9.5,9.5239,9.5,9.5239,197220.0
2016-12-01 12:40:00,11.93,11.93,11.92,11.92,96904.0,9.5159,9.5159,9.508,9.508,96904.0
2016-12-01 12:50:00,11.92,11.93,11.89,11.89,151212.0,9.508,9.5159,9.484,9.484,151212.0
2016-12-01 13:00:00,11.89,11.89,11.86,11.87,490296.0,9.484,9.484,9.4601,9.4681,490296.0
2016-12-01 13:10:00,11.87,11.89,11.87,11.88,208788.0,9.4681,9.484,9.4681,9.4761,208788.0
2016-12-01 13:20:00,11.88,11.89,11.87,11.88,253720.0,9.4761,9.484,9.4681,9.4761,253720.0
2016-12-01 13:30:00,11.88,11.89,11.88,11.89,301232.0,9.4761,9.484,9.4761,9.484,301232.0
2016-12-01 13:40:00,11.88,11.9,11.88,11.88,80860.0,9.4761,9.492,9.4761,9.4761,80860.0
2016-12-01 13:50:00,11.88,11.89,11.87,11.87,190200.0,9.4761,9.484,9.4681,9.4681,190200.0
2016-12-01 14:00:00,11.87,11.89,11.87,11.88,201468.0,9.4681,9.484,9.4681,9.4761,201468.0
2016-12-01 14:10:00,11.89,11.91,11.89,11.89,262236.0,9.484,9.5,9.484,9.484,262236.0
2016-12-01 14:20:00,11.89,11.89,11.87,11.87,196384.0,9.484,9.484,9.4681,9.4681,196384.0
2016-12-01 14:30:00,11.87,11.89,11.87,11.87,135184.0,9.4681,9.484,9.4681,9.4681,135184.0
2016-12-01 14:40:00,11.87,11.88,11.86,11.86,150604.0,9.4681,9.4761,9.4601,9.4601,150604.0
2016-12-01 14:50:00,11.86,11.86,11.85,11.85,193484.0,9.4601,9.4601,9.4521,9.4521,193484.0
2016-12-01 15:00:00,11.85,11.86,11.83,11.84,694632.0,9.4521,9.4601,9.4362,9.4442,694632.0
2016-12-01 15:10:00,11.84,11.88,11.84,11.85,447780.0,9.4442,9.4761,9.4442,9.4521,447780.0
2016-12-01 15:20:00,11.85,11.87,11.85,11.85,278256.0,9.4521,9.4681,9.4521,9.4521,278256.0
2016-12-01 15:30:00,11.85,11.86,11.83,11.84,352976.0,9.4521,9.4601,9.4362,9.4442,352976.0
2016-12-01 15:40:00,11.84,11.84,11.83,11.83,506948.0,9.4442,9.4442,9.4362,9.4362,506948.0
2016-12-01 15:50:00,11.83,11.88,11.83,11.87,1095380.0,9.4362,9.4761,9.4362,9.4681,1095380.0
2016-12-02 09:30:00,11.89,11.94,11.8,11.93,409676.0,9.484,9.5239,9.4122,9.5159,409676.0
2016-12-02 09:40:00,11.92,11.93,11.89,11.93,273772.0,9.508,9.5159,9.484,9.5159,273772.0
2016-12-02 09:50:00,11.93,11.93,11.88,11.88,231700.0,9.5159,9.5159,9.4761,9.4761,231700.0
2016-12-02 10:00:00,11.89,11.91,11.86,11.9,207740.0,9.484,9.5,9.4601,9.492,207740.0
2016-12-02 10:10:00,11.9,11.92,11.89,11.91,285480.0,9.492,9.508,9.484,9.5,285480.0
2016-12-02 10:20:00,11.91,11.93,11.89,11.9,541936.0,9.5,9.5159,9.484,9.492,541936.0
2016-12-02 10:30:00,11.9,11.91,11.87,11.9,452576.0,9.492,9.5,9.4681,9.492,452576.0
2016-12-02 10:40:00,11.9,11.91,11.89,11.91,105200.0,9.492,9.5,9.484,9.5,105200.0
2016-12-02 10:50:00,11.91,11.94,11.9,11.9,1069844.0,9.5,9.5239,9.492,9.492,1069844.0
2016-12-02 11:00:00,11.9,11.92,11.9,11.9,237244.0,9.492,9.508,9.492,9.492,237244.0
2016-12-02 11:10:00,11.9,11.93,11.9,11.93,223188.0,9.492,9.5159,9.492,9.5159,223188.0
2016-12-02 11:20:00,11.93,11.94,11.91,11.94,527336.0,9.5159,9.5239,9.5,9.5239,527336.0
2016-12-02 11:30:00,11.94,11.94,11.91,11.92,152788.0,9.5239,9.5239,9.5,9.508,152788.0
2016-12-02 11:40:00,11.92,11.93,11.9,11.9,131756.0,9.508,9.5159,9.492,9.492,131756.0
2016-12-02 11:50:00,11.9,11.94,11.9,11.94,490172.0,9.492,9.5239,9.492,9.5239,490172.0
2016-12-02 12:00:00,11.94,11.94,11.93,11.93,232164.0,9.5239,9.5239,9.5159,9.5159,232164.0
2016-12-02 12:10:00,11.93,11.94,11.91,11.93,491556.0,9.5159,9.5239,9.5,9.5159,491556.0
2016-12-02 12:20:00,11.94,11.95,11.93,11.93,345416.0,9.5239,9.5319,9.5159,9.5159,345416.0
2016-12-02 12:30:00,11.93,11.93,11.92,11.92,95916.0,9.5159,9.5159,9.508,9.508,95916.0
2016-12-02 12:40:00,11.92,11.93,11.92,11.92,84928.0,9.508,9.5159,9.508,9.508,84928.0
2016-12-02 12:50:00,11.92,11.95,11.92,11.94,108584.0,9.508,9.5319,9.508,9.5239,108584.0
2016-12-02 13:00:00,11.94,11.95,11.94,11.94,257056.0,9.5239,9.5319,9.5239,9.5239,257056.0
2016-12-02 13:10:00,11.95,11.95,11.93,11.95,239576.0,9.5319,9.5319,9.5159,9.5319,239576.0
2016-12-02 13:20:00,11.95,11.96,11.94,11.96,200756.0,9.5319,9.5399,9.5239,9.5399,200756.0
2016-12-02 13:30:00,11.96,11.96,11.95,11.95,79976.0,9.5399,9.5399,9.5319,9.5319,79976.0
2016-12-02 13:40:00,11.95,11.96,11.93,11.95,135276.0,9.5319,9.5399,9.5159,9.5319,135276.0
2016-12-02 13:50:00,11.95,11.97,11.95,11.96,260908.0,9.5319,9.5478,9.5319,9.5399,260908.0
2016-12-02 14:00:00,11.96,11.96,11.95,11.95,182180.0,9.5399,9.5399,9.5319,9.5319,182180.0
2016-12-02 14:10:00,11.95,11.96,11.94,11.95,299648.0,9.5319,9.5399,9.5239,9.5319,299648.0
2016-12-02 14:20:00,11.95,11.96,11.95,11.95,193188.0,9.5319,9.5399,9.5319,9.5319,193188.0
2016-12-02 14:30:00,11.96,11.96,11.95,11.95,232720.0,9.5399,9.5399,9.5319,9.5319,232720.0
2016-12-02 14:40:00,11.95,11.95,11.95,11.95,269652.0,9.5319,9.5319,9.5319,9.5319,269652.0
2016-12-02 14:50:00,11.95,11.97,11.95,11.97,264552.0,9.5319,9.5478,9.5319,9.5478,264552.0
2016-12-02 15:00:00,11.97,11.98,11.97,11.97,242632.0,9.5478,9.5558,9.5478,9.5478,242632.0
2016-12-02 15:10:00,11.97,11.98,11.96,11.97,615192.0,9.5478,9.5558,9.5399,9.5478,615192.0
2016-12-02 15:20:00,11.97,11.97,11.96,11.97,316040.0,9.5478,9.5478,9.5399,9.5478,316040.0
2016-12-02 15:30:00,11.97,12.0,11.97,11.98,424824.0,9.5478,9.5718,9.5478,9.5558,424824.0
2016-12-02 15:40:00,11.98,11.98,11.95,11.96,478752.0,9.5558,9.5558,9.5319,9.5399,478752.0
2016-12-02 15:50:00,11.95,11.96,11.95,11.96,1251428.0,9.5319,9.5399,9.5319,9.5399,1251428.0
2016-12-05 09:30:00,12.12,12.3,12.05,12.22,1078692.0,9.6675,9.8111,9.6117,9.7473,1078692.0
2016-12-05 09:40:00,12.22,12.22,12.15,12.16,1122656.0,9.7473,9.7473,9.6914,9.6994,1122656.0
2016-12-05 09:50:00,12.16,12.2,12.11,12.18,993088.0,9.6994,9.7313,9.6595,9.7154,993088.0
2016-12-05 10:00:00,12.18,12.24,12.17,12.23,632372.0,9.7154,9.7632,9.7074,9.7552,632372.0
2016-12-05 10:10:00,12.23,12.23,12.18,12.19,420744.0,9.7552,9.7552,9.7154,9.7233,420744.0
2016-12-05 10:20:00,12.19,12.19,12.14,12.17,438420.0,9.7233,9.7233,9.6834,9.7074,438420.0
2016-12-05 10:30:00,12.17,12.2,12.15,12.18,185212.0,9.7074,9.7313,9.6914,9.7154,185212.0
2016-12-05 10:40:00,12.18,12.22,12.17,12.21,344748.0,9.7154,9.7473,9.7074,9.7393,344748.0
2016-12-05 10:50:00,12.21,12.25,12.21,12.24,429856.0,9.7393,9.7712,9.7393,9.7632,429856.0
2016-12-05 11:00:00,12.24,12.26,12.22,12.26,578400.0,9.7632,9.7792,9.7473,9.7792,578400.0
2016-12-05 11:10:00,12.26,12.28,12.24,12.25,406244.0,9.7792,9.7951,9.7632,9.7712,406244.0
2016-12-05 11:20:00,12.25,12.26,12.19,12.2,641404.0,9.7712,9.7792,9.7233,9.7313,641404.0
2016-12-05 11:30:00,12.2,12.21,12.18,12.2,162080.0,9.7313,9.7393,9.7154,9.7313,162080.0
2016-12-05 11:40:00,12.2,12.2,12.16,12.19,240916.0,9.7313,9.7313,9.6994,9.7233,240916.0
2016-12-05 11:50:00,12.19,12.2,12.18,12.18,315400.0,9.7233,9.7313,9.7154,9.7154,315400.0
2016-12-05 12:00:00,12.18,12.19,12.17,12.18,346368.0,9.7154,9.7233,9.7074,9.7154,346368.0
2016-12-05 12:10:00,12.19,12.2,12.19,12.2,159608.0,9.7233,9.7313,9.7233,9.7313,159608.0
2016-12-05 12:20:00,12.2,12.21,12.19,12.2,225348.0,9.7313,9.7393,9.7233,9.7313,225348.0
2016-12-05 12:30:00,12.2,12.2,12.18,12.2,231728.0,9.7313,9.7313,9.7154,9.7313,231728.0
2016-12-05 12:40:00,12.2,12.2,12.14,12.14,794388.0,9.7313,9.7313,9.6834,9.6834,794388.0
2016-12-05 12:50:00,12.14,12.15,12.12,12.14,241804.0,9.6834,9.6914,9.6675,9.6834,241804.0
2016-12-05 13:00:00,12.14,12.18,12.14,12.16,386220.0,9.6834,9.7154,9.6834,9.6994,386220.0
2016-12-05 13:10:00,12.16,12.18,12.15,12.16,301704.0,9.6994,9.7154,9.6914,9.6994,301704.0
2016-12-05 13:20:00,12.16,12.17,12.13,12.14,379284.0,9.6994,9.7074,9.6755,9.6834,379284.0
2016-12-05 13:30:00,12.14,12.14,12.11,12.12,756808.0,9.6834,9.6834,9.6595,9.6675,756808.0
2016-12-05 13:40:00,12.12,12.14,12.12,12.12,300820.0,9.6675,9.6834,9.6675,9.6675,300820.0
2016-12-05 13:50:00,12.13,12.15,12.11,12.11,530780.0,9.6755,9.6914,9.6595,9.6595,530780.0
2016-12-05 14:00:00,12.11,12.11,12.08,12.11,378072.0,9.6595,9.6595,9.6356,9.6595,378072.0
2016-12-05 14:10:00,12.11,12.14,12.1,12.13,761900.0,9.6595,9.6834,9.6515,9.6755,761900.0
2016-12-05 14:20:00,12.13,12.14,12.13,12.13,227700.0,9.6755,9.6834,9.6755,9.6755,227700.0
2016-12-05 14:30:00,12.13,12.15,12.13,12.14,319592.0,9.6755,9.6914,9.6755,9.6834,319592.0
2016-12-05 14:40:00,12.14,12.15,12.12,12.13,539440.0,9.6834,9.6914,9.6675,9.6755,539440.0
2016-12-05 14:50:00,12.13,12.13,12.11,12.13,206280.0,9.6755,9.6755,9.6595,9.6755,206280.0
2016-12-05 15:00:00,12.13,12.13,12.12,12.12,134196.0,9.6755,9.6755,9.6675,9.6675,134196.0
2016-12-05 15:10:00,12.12,12.13,12.1,12.1,184032.0,9.6675,9.6755,9.6515,9.6515,184032.0
2016-12-05 15:20:00,12.1,12.12,12.09,12.12,277952.0,9.6515,9.6675,9.6436,9.6675,277952.0
2016-12-05 15:30:00,12.12,12.13,12.11,12.13,484776.0,9.6675,9.6755,9.6595,9.6755,484776.0
2016-12-05 15:40:00,12.13,12.16,12.13,12.15,975592.0,9.6755,9.6994,9.6755,9.6914,975592.0
2016-12-05 15:50:00,12.15,12.16,12.15,12.15,2356912.0,9.6914,9.6994,9.6914,9.6914,2356912.0
2016-12-06 09:30:00,11.99,12.07,11.8,12.04,1807348.0,9.5638,9.6276,9.4122,9.6037,1807348.0
2016-12-06 09:40:00,12.04,12.05,11.98,12.0,827108.0,9.6037,9.6117,9.5558,9.5718,827108.0
2016-12-06 09:50:00,12.0,12.03,11.99,12.0,697376.0,9.5718,9.5957,9.5638,9.5718,697376.0
2016-12-06 10:00:00,12.0,12.06,11.99,12.06,447780.0,9.5718,9.6196,9.5638,9.6196,447780.0
2016-12-06 10:10:00,12.06,12.09,12.04,12.08,392640.0,9.6196,9.6436,9.6037,9.6356,392640.0
2016-12-06 10:20:00,12.08,12.11,12.08,12.08,322344.0,9.6356,9.6595,9.6356,9.6356,322344.0
2016-12-06 10:30:00,12.08,12.1,12.06,12.06,852244.0,9.6356,9.6515,9.6196,9.6196,852244.0
2016-12-06 10:40:00,12.06,12.09,12.06,12.07,231580.0,9.6196,9.6436,9.6196,9.6276,231580.0
2016-12-06 10:50:00,12.07,12.09,12.05,12.05,831020.0,9.6276,9.6436,9.6117,9.6117,831020.0
2016-12-06 11:00:00,12.06,12.07,12.0,12.01,400144.0,9.6196,9.6276,9.5718,9.5798,400144.0
2016-12-06 11:10:00,12.01,12.01,11.96,11.96,302440.0,9.5798,9.5798,9.5399,9.5399,302440.0
2016-12-06 11:20:00,11.96,12.02,11.96,12.0,623448.0,9.5399,9.5877,9.5399,9.5718,623448.0
2016-12-06 11:30:00,12.0,12.02,12.0,12.02,467072.0,9.5718,9.5877,9.5718,9.5877,467072.0
2016-12-06 11:40:00,12.02,12.04,12.02,12.02,255040.0,9.5877,9.6037,9.5877,9.5877,255040.0
2016-12-06 11:50:00,12.03,12.04,12.02,12.04,235032.0,9.5957,9.6037,9.5877,9.6037,235032.0
2016-12-06 12:00:00,12.04,12.04,12.02,12.03,444808.0,9.6037,9.6037,9.5877,9.5957,444808.0
2016-12-06 12:10:00,12.03,12.04,12.02,12.02,341628.0,9.5957,9.6037,9.5877,9.5877,341628.0
2016-12-06 12:20:00,12.02,12.04,12.02,12.02,220160.0,9.5877,9.6037,9.5877,9.5877,220160.0
2016-12-06 12:30:00,12.02,12.04,12.02,12.03,143416.0,9.5877,9.6037,9.5877,9.5957,143416.0
2016-12-06 12:40:00,12.03,12.03,12.01,12.02,174688.0,9.5957,9.5957,9.5798,9.5877,174688.0
2016-12-06 12:50:00,12.02,12.03,12.0,12.02,480788.0,9.5877,9.5957,9.5718,9.5877,480788.0
2016-12-06 13:00:00,12.02,12.03,12.01,12.01,233480.0,9.5877,9.5957,9.5798,9.5798,233480.0
2016-12-06 13:10:00,12.02,12.02,12.0,12.0,137496.0,9.5877,9.5877,9.5718,9.5718,137496.0
2016-12-06 13:20:00,12.0,12.0,11.96,11.96,792696.0,9.5718,9.5718,9.5399,9.5399,792696.0
2016-12-06 13:30:00,11.97,11.99,11.96,11.98,260680.0,9.5478,9.5638,9.5399,9.5558,260680.0
2016-12-06 13:40:00,11.98,11.99,11.98,11.99,170132.0,9.5558,9.5638,9.5558,9.5638,170132.0
2016-12-06 13:50:00,11.99,12.04,11.99,12.04,458272.0,9.5638,9.6037,9.5638,9.6037,458272.0
2016-12-06 14:00:00,12.04,12.06,12.04,12.05,463072.0,9.6037,9.6196,9.6037,9.6117,463072.0
2016-12-06 14:10:00,12.05,12.07,12.05,12.06,370388.0,9.6117,9.6276,9.6117,9.6196,370388.0
2016-12-06 14:20:00,12.06,12.08,12.04,12.04,397500.0,9.6196,9.6356,9.6037,9.6037,397500.0
2016-12-06 14:30:00,12.04,12.06,12.04,12.05,318960.0,9.6037,9.6196,9.6037,9.6117,318960.0
2016-12-06 14:40:00,12.05,12.07,12.05,12.06,183896.0,9.6117,9.6276,9.6117,9.6196,183896.0
2016-12-06 14:50:00,12.06,12.06,12.04,12.05,189824.0,9.6196,9.6196,9.6037,9.6117,189824.0
2016-12-06 15:00:00,12.06,12.06,12.05,12.05,394072.0,9.6196,9.6196,9.6117,9.6117,394072.0
2016-12-06 15:10:00,12.05,12.06,12.04,12.05,303100.0,9.6117,9.6196,9.6037,9.6117,303100.0
2016-12-06 15:20:00,12.05,12.07,12.04,12.06,341792.0,9.6117,9.6276,9.6037,9.6196,341792.0
2016-12-06 15:30:00,12.06,12.09,12.06,12.09,520496.0,9.6196,9.6436,9.6196,9.6436,520496.0
2016-12-06 15:40:00,12.09,12.09,12.07,12.08,587008.0,9.6436,9.6436,9.6276,9.6356,587008.0
2016-12-06 15:50:00,12.08,12.1,12.07,12.08,1171064.0,9.6356,9.6515,9.6276,9.6356,1171064.0
2016-12-07 09:30:00,12.04,12.09,11.96,12.09,220032.0,9.6037,9.6436,9.5399,9.6436,220032.0
2016-12-07 09:40:00,12.09,12.1,12.07,12.08,185700.0,9.6436,9.6515,9.6276,9.6356,185700.0
2016-12-07 09:50:00,12.08,12.09,12.05,12.07,174692.0,9.6356,9.6436,9.6117,9.6276,174692.0
2016-12-07 10:00:00,12.08,12.12,12.07,12.12,136352.0,9.6356,9.6675,9.6276,9.6675,136352.0
2016-12-07 10:10:00,12.12,12.13,12.1,12.12,225440.0,9.6675,9.6755,9.6515,9.6675,225440.0
2016-12-07 10:20:00,12.12,12.13,12.11,12.12,121260.0,9.6675,9.6755,9.6595,9.6675,121260.0
2016-12-07 10:30:00,12.12,12.13,12.1,12.1,122220.0,9.6675,9.6755,9.6515,9.6515,122220.0
2016-12-07 10:40:00,12.1,12.1,12.05,12.09,248588.0,9.6515,9.6515,9.6117,9.6436,248588.0
2016-12-07 10:50:00,12.09,12.12,12.09,12.11,136556.0,9.6436,9.6675,9.6436,9.6595,136556.0
2016-12-07 11:00:00,12.1,12.11,12.08,12.09,148004.0,9.6515,9.6595,9.6356,9.6436,148004.0
2016-12-07 11:10:00,12.09,12.1,12.08,12.08,211596.0,9.6436,9.6515,9.6356,9.6356,211596.0
2016-12-07 11:20:00,12.08,12.13,12.08,12.1,386660.0,9.6356,9.6755,9.6356,9.6515,386660.0
2016-12-07 11:30:00,12.09,12.1,12.07,12.08,110480.0,9.6436,9.6515,9.6276,9.6356,110480.0
2016-12-07 11:40:00,12.08,12.08,12.05,12.07,308444.0,9.6356,9.6356,9.6117,9.6276,308444.0
2016-12-07 11:50:00,12.07,12.11,12.07,12.1,311228.0,9.6276,9.6595,9.6276,9.6515,311228.0
2016-12-07 12:00:00,12.1,12.13,12.1,12.12,156084.0,9.6515,9.6755,9.6515,9.6675,156084.0
2016-12-07 12:10:00,12.12,12.12,12.1,12.1,125896.0,9.6675,9.6675,9.6515,9.6515,125896.0
2016-12-07 12:20:00,12.1,12.12,12.1,12.11,165716.0,9.6515,9.6675,9.6515,9.6595,165716.0
2016-12-07 12:30:00,12.11,12.13,12.1,12.11,446248.0,9.6595,9.6755,9.6515,9.6595,446248.0
2016-12-07 12:40:00,12.11,12.12,12.09,12.11,147804.0,9.6595,9.6675,9.6436,9.6595,147804.0
2016-12-07 12:50:00,12.11,12.15,12.1,12.15,82944.0,9.6595,9.6914,9.6515,9.6914,82944.0
2016-12-07 13:00:00,12.15,12.2,12.15,12.19,792688.0,9.6914,9.7313,9.6914,9.7233,792688.0
2016-12-07 13:10:00,12.19,12.21,12.19,12.21,170956.0,9.7233,9.7393,9.7233,9.7393,170956.0
2016-12-07 13:20:00,12.21,12.24,12.21,12.22,168772.0,9.7393,9.7632,9.7393,9.7473,168772.0
2016-12-07 13:30:00,12.22,12.24,12.21,12.21,259464.0,9.7473,9.7632,9.7393,9.7393,259464.0
2016-12-07 13:40:00,12.21,12.23,12.21,12.22,114228.0,9.7393,9.7552,9.7393,9.7473,114228.0
2016-12-07 13:50:00,12.22,12.24,12.22,12.24,353448.0,9.7473,9.7632,9.7473,9.7632,353448.0
2016-12-07 14:00:00,12.24,12.24,12.22,12.23,574340.0,9.7632,9.7632,9.7473,9.7552,574340.0
2016-12-07 14:10:00,12.23,12.24,12.21,12.23,231976.0,9.7552,9.7632,9.7393,9.7552,231976.0
2016-12-07 14:20:00,12.23,12.24,12.23,12.23,140920.0,9.7552,9.7632,9.7552,9.7552,140920.0
2016-12-07 14:30:00,12.23,12.24,12.23,12.23,124492.0,9.7552,9.7632,9.7552,9.7552,124492.0
2016-12-07 14:40:00,12.23,12.24,12.23,12.24,182500.0,9.7552,9.7632,9.7552,9.7632,182500.0
2016-12-07 14:50:00,12.24,12.26,12.24,12.26,272136.0,9.7632,9.7792,9.7632,9.7792,272136.0
2016-12-07 15:00:00,12.26,12.27,12.26,12.27,504572.0,9.7792,9.7871,9.7792,9.7871,504572.0
2016-12-07 15:10:00,12.27,12.29,12.26,12.29,237144.0,9.7871,9.8031,9.7792,9.8031,237144.0
2016-12-07 15:20:00,12.29,12.31,12.29,12.29,256896.0,9.8031,9.819,9.8031,9.8031,256896.0
2016-12-07 15:30:00,12.29,12.31,12.28,12.3,372556.0,9.8031,9.819,9.7951,9.8111,372556.0
2016-12-07 15:40:00,12.3,12.31,12.28,12.29,450020.0,9.8111,9.819,9.7951,9.8031,450020.0
2016-12-07 15:50:00,12.29,12.31,12.28,12.29,1376932.0,9.8031,9.819,9.7951,9.8031,1376932.0
2016-12-08 09:30:00,12.29,12.3,12.22,12.3,257592.0,9.8031,9.8111,9.7473,9.8111,257592.0
2016-12-08 09:40:00,12.29,12.33,12.27,12.28,162064.0,9.8031,9.835,9.7871,9.7951,162064.0
2016-12-08 09:50:00,12.28,12.29,12.25,12.27,272084.0,9.7951,9.8031,9.7712,9.7871,272084.0
2016-12-08 10:00:00,12.27,12.29,12.24,12.27,135332.0,9.7871,9.8031,9.7632,9.7871,135332.0
2016-12-08 10:10:00,12.27,12.29,12.26,12.28,205808.0,9.7871,9.8031,9.7792,9.7951,205808.0
2016-12-08 10:20:00,12.28,12.3,12.28,12.28,201540.0,9.7951,9.8111,9.7951,9.7951,201540.0
2016-12-08 10:30:00,12.29,12.29,12.26,12.27,349852.0,9.8031,9.8031,9.7792,9.7871,349852.0
2016-12-08 10:40:00,12.27,12.28,12.27,12.27,538132.0,9.7871,9.7951,9.7871,9.7871,538132.0
2016-12-08 10:50:00,12.27,12.28,12.26,12.27,174572.0,9.7871,9.7951,9.7792,9.7871,174572.0
2016-12-08 11:00:00,12.27,12.3,12.26,12.28,717828.0,9.7871,9.8111,9.7792,9.7951,717828.0
2016-12-08 11:10:00,12.28,12.29,12.27,12.28,142164.0,9.7951,9.8031,9.7871,9.7951,142164.0
2016-12-08 11:20:00,12.28,12.29,12.27,12.28,109204.0,9.7951,9.8031,9.7871,9.7951,109204.0
2016-12-08 11:30:00,12.28,12.29,12.25,12.25,436740.0,9.7951,9.8031,9.7712,9.7712,436740.0
2016-12-08 11:40:00,12.25,12.26,12.24,12.26,354792.0,9.7712,9.7792,9.7632,9.7792,354792.0
2016-12-08 11:50:00,12.26,12.26,12.23,12.24,219320.0,9.7792,9.7792,9.7552,9.7632,219320.0
2016-12-08 12:00:00,12.24,12.26,12.24,12.25,173800.0,9.7632,9.7792,9.7632,9.7712,173800.0
2016-12-08 12:10:00,12.25,12.27,12.24,12.25,297288.0,9.7712,9.7871,9.7632,9.7712,297288.0
2016-12-08 12:20:00,12.25,12.28,12.25,12.26,185500.0,9.7712,9.7951,9.7712,9.7792,185500.0
2016-12-08 12:30:00,12.26,12.28,12.26,12.26,155160.0,9.7792,9.7951,9.7792,9.7792,155160.0
2016-12-08 12:40:00,12.26,12.28,12.26,12.28,144684.0,9.7792,9.7951,9.7792,9.7951,144684.0
2016-12-08 12:50:00,12.28,12.28,12.27,12.28,83408.0,9.7951,9.7951,9.7871,9.7951,83408.0
2016-12-08 13:00:00,12.28,12.28,12.26,12.26,121496.0,9.7951,9.7951,9.7792,9.7792,121496.0
2016-12-08 13:10:00,12.26,12.27,12.26,12.27,59592.0,9.7792,9.7871,9.7792,9.7871,59592.0
2016-12-08 13:20:00,12.27,12.29,12.27,12.29,131960.0,9.7871,9.8031,9.7871,9.8031,131960.0
2016-12-08 13:30:00,12.29,12.31,12.29,12.31,82048.0,9.8031,9.819,9.8031,9.819,82048.0
2016-12-08 13:40:00,12.31,12.31,12.3,12.3,114872.0,9.819,9.819,9.8111,9.8111,114872.0
2016-12-08 13:50:00,12.3,12.33,12.3,12.32,105020.0,9.8111,9.835,9.8111,9.827,105020.0
2016-12-08 14:00:00,12.32,12.32,12.28,12.28,193752.0,9.827,9.827,9.7951,9.7951,193752.0
2016-12-08 14:10:00,12.29,12.3,12.28,12.28,103148.0,9.8031,9.8111,9.7951,9.7951,103148.0
2016-12-08 14:20:00,12.27,12.29,12.27,12.27,288316.0,9.7871,9.8031,9.7871,9.7871,288316.0
2016-12-08 14:30:00,12.27,12.29,12.26,12.26,688164.0,9.7871,9.8031,9.7792,9.7792,688164.0
2016-12-08 14:40:00,12.26,12.28,12.26,12.27,169544.0,9.7792,9.7951,9.7792,9.7871,169544.0
2016-12-08 14:50:00,12.27,12.3,12.27,12.29,166576.0,9.7871,9.8111,9.7871,9.8031,166576.0
2016-12-08 15:00:00,12.29,12.3,12.28,12.29,128592.0,9.8031,9.8111,9.7951,9.8031,128592.0
2016-12-08 15:10:00,12.29,12.3,12.28,12.29,160484.0,9.8031,9.8111,9.7951,9.8031,160484.0
2016-12-08 15:20:00,12.29,12.3,12.28,12.28,104676.0,9.8031,9.8111,9.7951,9.7951,104676.0
2016-12-08 15:30:00,12.28,12.3,12.28,12.29,242008.0,9.7951,9.8111,9.7951,9.8031,242008.0
2016-12-08 15:40:00,12.29,12.3,12.27,12.28,422580.0,9.8031,9.8111,9.7871,9.7951,422580.0
2016-12-08 15:50:00,12.28,12.3,12.28,12.28,504704.0,9.7951,9.8111,9.7951,9.7951,504704.0
2016-12-09 09:30:00,12.29,12.31,12.23,12.26,192220.0,9.8031,9.819,9.7552,9.7792,192220.0
2016-12-09 09:40:00,12.26,12.29,12.25,12.29,105820.0,9.7792,9.8031,9.7712,9.8031,105820.0
2016-12-09 09:50:00,12.28,12.32,12.28,12.31,274168.0,9.7951,9.827,9.7951,9.819,274168.0
2016-12-09 10:00:00,12.31,12.32,12.28,12.29,151168.0,9.819,9.827,9.7951,9.8031,151168.0
2016-12-09 10:10:00,12.29,12.29,12.26,12.26,132552.0,9.8031,9.8031,9.7792,9.7792,132552.0
2016-12-09 10:20:00,12.26,12.28,12.25,12.27,112048.0,9.7792,9.7951,9.7712,9.7871,112048.0
2016-12-09 10:30:00,12.27,12.28,12.25,12.28,118632.0,9.7871,9.7951,9.7712,9.7951,118632.0
2016-12-09 10:40:00,12.28,12.28,12.24,12.24,94236.0,9.7951,9.7951,9.7632,9.7632,94236.0
2016-12-09 10:50:00,12.24,12.24,12.22,12.23,142336.0,9.7632,9.7632,9.7473,9.7552,142336.0
2016-12-09 11:00:00,12.23,12.24,12.22,12.24,270984.0,9.7552,9.7632,9.7473,9.7632,270984.0
2016-12-09 11:10:00,12.24,12.27,12.24,12.25,230496.0,9.7632,9.7871,9.7632,9.7712,230496.0
2016-12-09 11:20:00,12.25,12.26,12.22,12.23,247300.0,9.7712,9.7792,9.7473,9.7552,247300.0
2016-12-09 11:30:00,12.23,12.28,12.22,12.27,274444.0,9.7552,9.7951,9.7473,9.7871,274444.0
2016-12-09 11:40:00,12.27,12.27,12.24,12.24,165900.0,9.7871,9.7871,9.7632,9.7632,165900.0
2016-12-09 11:50:00,12.24,12.25,12.22,12.22,274680.0,9.7632,9.7712,9.7473,9.7473,274680.0
2016-12-09 12:00:00,12.22,12.23,12.19,12.23,414496.0,9.7473,9.7552,9.7233,9.7552,414496.0
2016-12-09 12:10:00,12.23,12.23,12.21,12.22,179000.0,9.7552,9.7552,9.7393,9.7473,179000.0
2016-12-09 12:20:00,12.22,12.24,12.21,12.24,95692.0,9.7473,9.7632,9.7393,9.7632,95692.0
2016-12-09 12:30:00,12.24,12.26,12.24,12.25,142564.0,9.7632,9.7792,9.7632,9.7712,142564.0
2016-12-09 12:40:00,12.25,12.27,12.25,12.27,79420.0,9.7712,9.7871,9.7712,9.7871,79420.0
2016-12-09 12:50:00,12.27,12.28,12.27,12.28,95508.0,9.7871,9.7951,9.7871,9.7951,95508.0
2016-12-09 13:00:00,12.28,12.29,12.27,12.28,117688.0,9.7951,9.8031,9.7871,9.7951,117688.0
2016-12-09 13:10:00,12.28,12.3,12.28,12.28,117944.0,9.7951,9.8111,9.7951,9.7951,117944.0
2016-12-09 13:20:00,12.28,12.28,12.27,12.27,133836.0,9.7951,9.7951,9.7871,9.7871,133836.0
2016-12-09 13:30:00,12.27,12.28,12.27,12.28,100096.0,9.7871,9.7951,9.7871,9.7951,100096.0
2016-12-09 13:40:00,12.28,12.28,12.27,12.27,107736.0,9.7951,9.7951,9.7871,9.7871,107736.0
2016-12-09 13:50:00,12.27,12.28,12.26,12.27,101680.0,9.7871,9.7951,9.7792,9.7871,101680.0
2016-12-09 14:00:00,12.27,12.29,12.27,12.28,115368.0,9.7871,9.8031,9.7871,9.7951,115368.0
2016-12-09 14:10:00,12.28,12.29,12.27,12.28,141928.0,9.7951,9.8031,9.7871,9.7951,141928.0
2016-12-09 14:20:00,12.28,12.29,12.28,12.28,54852.0,9.7951,9.8031,9.7951,9.7951,54852.0
2016-12-09 14:30:00,12.28,12.28,12.27,12.27,99540.0,9.7951,9.7951,9.7871,9.7871,99540.0
2016-12-09 14:40:00,12.27,12.27,12.24,12.24,132464.0,9.7871,9.7871,9.7632,9.7632,132464.0
2016-12-09 14:50:00,12.24,12.25,12.24,12.25,136252.0,9.7632,9.7712,9.7632,9.7712,136252.0
2016-12-09 15:00:00,12.25,12.26,12.24,12.26,146376.0,9.7712,9.7792,9.7632,9.7792,146376.0
2016-12-09 15:10:00,12.26,12.27,12.26,12.26,153580.0,9.7792,9.7871,9.7792,9.7792,153580.0
2016-12-09 15:20:00,12.26,12.26,12.25,12.26,142068.0,9.7792,9.7792,9.7712,9.7792,142068.0
2016-12-09 15:30:00,12.26,12.27,12.24,12.25,352728.0,9.7792,9.7871,9.7632,9.7712,352728.0
2016-12-09 15:40:00,12.25,12.26,12.24,12.24,339100.0,9.7712,9.7792,9.7632,9.7632,339100.0
2016-12-09 15:50:00,12.24,12.25,12.24,12.25,726832.0,9.7632,9.7712,9.7632,9.7712,726832.0
2016-12-12 09:30:00,12.27,12.29,12.14,12.2,228308.0,9.7871,9.8031,9.6834,9.7313,228308.0
2016-12-12 09:40:00,12.19,12.28,12.19,12.28,277048.0,9.7233,9.7951,9.7233,9.7951,277048.0
2016-12-12 09:50:00,12.28,12.29,12.24,12.24,122608.0,9.7951,9.8031,9.7632,9.7632,122608.0
2016-12-12 10:00:00,12.24,12.26,12.24,12.24,108704.0,9.7632,9.7792,9.7632,9.7632,108704.0
2016-12-12 10:10:00,12.24,12.24,12.19,12.2,134116.0,9.7632,9.7632,9.7233,9.7313,134116.0
2016-12-12 10:20:00,12.2,12.23,12.19,12.22,260288.0,9.7313,9.7552,9.7233,9.7473,260288.0
2016-12-12 10:30:00,12.23,12.28,12.23,12.28,73876.0,9.7552,9.7951,9.7552,9.7951,73876.0
2016-12-12 10:40:00,12.28,12.28,12.25,12.25,212144.0,9.7951,9.7951,9.7712,9.7712,212144.0
2016-12-12 10:50:00,12.25,12.25,12.24,12.24,110464.0,9.7712,9.7712,9.7632,9.7632,110464.0
2016-12-12 11:00:00,12.24,12.26,12.23,12.24,189260.0,9.7632,9.7792,9.7552,9.7632,189260.0
2016-12-12 11:10:00,12.24,12.27,12.24,12.26,132208.0,9.7632,9.7871,9.7632,9.7792,132208.0
2016-12-12 11:20:00,12.26,12.27,12.24,12.24,61548.0,9.7792,9.7871,9.7632,9.7632,61548.0
2016-12-12 11:30:00,12.25,12.26,12.24,12.24,46444.0,9.7712,9.7792,9.7632,9.7632,46444.0
2016-12-12 11:40:00,12.24,12.24,12.22,12.22,323516.0,9.7632,9.7632,9.7473,9.7473,323516.0
2016-12-12 11:50:00,12.22,12.23,12.22,12.23,99660.0,9.7473,9.7552,9.7473,9.7552,99660.0
2016-12-12 12:00:00,12.23,12.23,12.17,12.19,172212.0,9.7552,9.7552,9.7074,9.7233,172212.0
2016-12-12 12:10:00,12.19,12.2,12.18,12.19,86912.0,9.7233,9.7313,9.7154,9.7233,86912.0
2016-12-12 12:20:00,12.19,12.2,12.18,12.19,83908.0,9.7233,9.7313,9.7154,9.7233,83908.0
2016-12-12 12:30:00,12.19,12.21,12.19,12.2,116456.0,9.7233,9.7393,9.7233,9.7313,116456.0
2016-12-12 12:40:00,12.2,12.2,12.18,12.19,168952.0,9.7313,9.7313,9.7154,9.7233,168952.0
2016-12-12 12:50:00,12.18,12.2,12.17,12.2,257324.0,9.7154,9.7313,9.7074,9.7313,257324.0
2016-12-12 13:00:00,12.2,12.24,12.2,12.23,428272.0,9.7313,9.7632,9.7313,9.7552,428272.0
2016-12-12 13:10:00,12.23,12.27,12.22,12.27,177876.0,9.7552,9.7871,9.7473,9.7871,177876.0
2016-12-12 13:20:00,12.27,12.28,12.26,12.27,122028.0,9.7871,9.7951,9.7792,9.7871,122028.0
2016-12-12 13:30:00,12.27,12.27,12.24,12.26,225008.0,9.7871,9.7871,9.7632,9.7792,225008.0
2016-12-12 13:40:00,12.27,12.27,12.25,12.26,57988.0,9.7871,9.7871,9.7712,9.7792,57988.0
2016-12-12 13:50:00,12.26,12.26,12.24,12.24,92176.0,9.7792,9.7792,9.7632,9.7632,92176.0
2016-12-12 14:00:00,12.24,12.27,12.24,12.26,140348.0,9.7632,9.7871,9.7632,9.7792,140348.0
2016-12-12 14:10:00,12.26,12.28,12.26,12.28,111016.0,9.7792,9.7951,9.7792,9.7951,111016.0
2016-12-12 14:20:00,12.28,12.28,12.26,12.26,97412.0,9.7951,9.7951,9.7792,9.7792,97412.0
2016-12-12 14:30:00,12.26,12.26,12.24,12.24,79232.0,9.7792,9.7792,9.7632,9.7632,79232.0
2016-12-12 14:40:00,12.24,12.26,12.24,12.24,167932.0,9.7632,9.7792,9.7632,9.7632,167932.0
2016-12-12 14:50:00,12.24,12.25,12.24,12.24,145388.0,9.7632,9.7712,9.7632,9.7632,145388.0
2016-12-12 15:00:00,12.24,12.26,12.24,12.26,253704.0,9.7632,9.7792,9.7632,9.7792,253704.0
2016-12-12 15:10:00,12.26,12.26,12.24,12.26,261000.0,9.7792,9.7792,9.7632,9.7792,261000.0
2016-12-12 15:20:00,12.25,12.26,12.24,12.24,274640.0,9.7712,9.7792,9.7632,9.7632,274640.0
2016-12-12 15:30:00,12.24,12.25,12.24,12.24,207344.0,9.7632,9.7712,9.7632,9.7632,207344.0
2016-12-12 15:40:00,12.24,12.25,12.24,12.24,401156.0,9.7632,9.7712,9.7632,9.7632,401156.0
2016-12-12 15:50:00,12.24,12.24,12.22,12.23,891012.0,9.7632,9.7632,9.7473,9.7552,891012.0
2016-12-13 09:30:00,12.24,12.24,12.06,12.19,565344.0,9.7632,9.7632,9.6196,9.7233,565344.0
2016-12-13 09:40:00,12.19,12.24,12.16,12.19,332364.0,9.7233,9.7632,9.6994,9.7233,332364.0
2016-12-13 09:50:00,12.19,12.2,12.11,12.13,289732.0,9.7233,9.7313,9.6595,9.6755,289732.0
2016-12-13 10:00:00,12.13,12.13,12.09,12.11,348788.0,9.6755,9.6755,9.6436,9.6595,348788.0
2016-12-13 10:10:00,12.11,12.17,12.11,12.13,156060.0,9.6595,9.7074,9.6595,9.6755,156060.0
2016-12-13 10:20:00,12.13,12.17,12.13,12.15,233232.0,9.6755,9.7074,9.6755,9.6914,233232.0
2016-12-13 10:30:00,12.15,12.15,12.11,12.15,292264.0,9.6914,9.6914,9.6595,9.6914,292264.0
2016-12-13 10:40:00,12.15,12.17,12.12,12.13,229508.0,9.6914,9.7074,9.6675,9.6755,229508.0
2016-12-13 10:50:00,12.13,12.13,12.11,12.12,209840.0,9.6755,9.6755,9.6595,9.6675,209840.0
2016-12-13 11:00:00,12.12,12.15,12.12,12.13,192848.0,9.6675,9.6914,9.6675,9.6755,192848.0
2016-12-13 11:10:00,12.13,12.14,12.12,12.13,173200.0,9.6755,9.6834,9.6675,9.6755,173200.0
2016-12-13 11:20:00,12.13,12.15,12.13,12.15,271568.0,9.6755,9.6914,9.6755,9.6914,271568.0
2016-12-13 11:30:00,12.15,12.15,12.11,12.12,126992.0,9.6914,9.6914,9.6595,9.6675,126992.0
2016-12-13 11:40:00,12.12,12.13,12.11,12.13,149968.0,9.6675,9.6755,9.6595,9.6755,149968.0
2016-12-13 11:50:00,12.13,12.14,12.1,12.11,281600.0,9.6755,9.6834,9.6515,9.6595,281600.0
2016-12-13 12:00:00,12.11,12.13,12.11,12.13,207220.0,9.6595,9.6755,9.6595,9.6755,207220.0
2016-12-13 12:10:00,12.12,12.13,12.11,12.11,141676.0,9.6675,9.6755,9.6595,9.6595,141676.0
2016-12-13 12:20:00,12.11,12.13,12.11,12.12,134768.0,9.6595,9.6755,9.6595,9.6675,134768.0
2016-12-13 12:30:00,12.12,12.13,12.1,12.11,308120.0,9.6675,9.6755,9.6515,9.6595,308120.0
2016-12-13 12:40:00,12.11,12.15,12.11,12.15,97552.0,9.6595,9.6914,9.6595,9.6914,97552.0
2016-12-13 12:50:00,12.15,12.15,12.13,12.13,91068.0,9.6914,9.6914,9.6755,9.6755,91068.0
2016-12-13 13:00:00,12.13,12.15,12.13,12.13,185772.0,9.6755,9.6914,9.6755,9.6755,185772.0
2016-12-13 13:10:00,12.13,12.15,12.13,12.15,115380.0,9.6755,9.6914,9.6755,9.6914,115380.0
2016-12-13 13:20:00,12.15,12.15,12.13,12.13,106448.0,9.6914,9.6914,9.6755,9.6755,106448.0
2016-12-13 13:30:00,12.13,12.13,12.12,12.12,137468.0,9.6755,9.6755,9.6675,9.6675,137468.0
2016-12-13 13:40:00,12.12,12.12,12.11,12.11,97920.0,9.6675,9.6675,9.6595,9.6595,97920.0
2016-12-13 13:50:00,12.11,12.13,12.11,12.13,143436.0,9.6595,9.6755,9.6595,9.6755,143436.0
2016-12-13 14:00:00,12.13,12.13,12.13,12.13,118860.0,9.6755,9.6755,9.6755,9.6755,118860.0
2016-12-13 14:10:00,12.13,12.13,12.11,12.12,209236.0,9.6755,9.6755,9.6595,9.6675,209236.0
2016-12-13 14:20:00,12.12,12.12,12.11,12.12,147380.0,9.6675,9.6675,9.6595,9.6675,147380.0
2016-12-13 14:30:00,12.12,12.14,12.11,12.14,186596.0,9.6675,9.6834,9.6595,9.6834,186596.0
2016-12-13 14:40:00,12.14,12.15,12.14,12.15,240320.0,9.6834,9.6914,9.6834,9.6914,240320.0
2016-12-13 14:50:00,12.15,12.18,12.15,12.15,215452.0,9.6914,9.7154,9.6914,9.6914,215452.0
2016-12-13 15:00:00,12.16,12.17,12.14,12.17,181224.0,9.6994,9.7074,9.6834,9.7074,181224.0
2016-12-13 15:10:00,12.17,12.18,12.16,12.18,215004.0,9.7074,9.7154,9.6994,9.7154,215004.0
2016-12-13 15:20:00,12.18,12.18,12.16,12.17,175636.0,9.7154,9.7154,9.6994,9.7074,175636.0
2016-12-13 15:30:00,12.17,12.17,12.15,12.15,259584.0,9.7074,9.7074,9.6914,9.6914,259584.0
2016-12-13 15:40:00,12.15,12.17,12.15,12.15,331604.0,9.6914,9.7074,9.6914,9.6914,331604.0
2016-12-13 15:50:00,12.16,12.16,12.14,12.15,963964.0,9.6994,9.6994,9.6834,9.6914,963964.0
2016-12-14 09:30:00,12.18,12.22,12.16,12.21,182104.0,9.7154,9.7473,9.6994,9.7393,182104.0
2016-12-14 09:40:00,12.21,12.25,12.2,12.24,336224.0,9.7393,9.7712,9.7313,9.7632,336224.0
2016-12-14 09:50:00,12.24,12.24,12.2,12.2,117260.0,9.7632,9.7632,9.7313,9.7313,117260.0
2016-12-14 10:00:00,12.2,12.21,12.14,12.15,421192.0,9.7313,9.7393,9.6834,9.6914,421192.0
2016-12-14 10:10:00,12.15,12.2,12.15,12.19,385300.0,9.6914,9.7313,9.6914,9.7233,385300.0
2016-12-14 10:20:00,12.19,12.2,12.17,12.2,89136.0,9.7233,9.7313,9.7074,9.7313,89136.0
2016-12-14 10:30:00,12.2,12.2,12.16,12.16,202564.0,9.7313,9.7313,9.6994,9.6994,202564.0
2016-12-14 10:40:00,12.16,12.17,12.15,12.15,123044.0,9.6994,9.7074,9.6914,9.6914,123044.0
2016-12-14 10:50:00,12.15,12.15,12.13,12.15,137380.0,9.6914,9.6914,9.6755,9.6914,137380.0
2016-12-14 11:00:00,12.15,12.17,12.15,12.17,110888.0,9.6914,9.7074,9.6914,9.7074,110888.0
2016-12-14 11:10:00,12.17,12.2,12.17,12.19,111420.0,9.7074,9.7313,9.7074,9.7233,111420.0
2016-12-14 11:20:00,12.19,12.22,12.19,12.2,206520.0,9.7233,9.7473,9.7233,9.7313,206520.0
2016-12-14 11:30:00,12.19,12.19,12.15,12.15,105924.0,9.7233,9.7233,9.6914,9.6914,105924.0
2016-12-14 11:40:00,12.15,12.17,12.14,12.15,97640.0,9.6914,9.7074,9.6834,9.6914,97640.0
2016-12-14 11:50:00,12.15,12.15,12.14,12.15,90544.0,9.6914,9.6914,9.6834,9.6914,90544.0
2016-12-14 12:00:00,12.15,12.15,12.13,12.14,41744.0,9.6914,9.6914,9.6755,9.6834,41744.0
2016-12-14 12:10:00,12.15,12.15,12.14,12.15,48380.0,9.6914,9.6914,9.6834,9.6914,48380.0
2016-12-14 12:20:00,12.15,12.17,12.15,12.17,54992.0,9.6914,9.7074,9.6914,9.7074,54992.0
2016-12-14 12:30:00,12.16,12.17,12.16,12.17,37284.0,9.6994,9.7074,9.6994,9.7074,37284.0
2016-12-14 12:40:00,12.18,12.18,12.17,12.17,29028.0,9.7154,9.7154,9.7074,9.7074,29028.0
2016-12-14 12:50:00,12.18,12.2,12.17,12.19,64264.0,9.7154,9.7313,9.7074,9.7233,64264.0
2016-12-14 13:00:00,12.19,12.2,12.18,12.18,62796.0,9.7233,9.7313,9.7154,9.7154,62796.0
2016-12-14 13:10:00,12.18,12.19,12.18,12.19,51056.0,9.7154,9.7233,9.7154,9.7233,51056.0
2016-12-14 13:20:00,12.19,12.19,12.18,12.19,39308.0,9.7233,9.7233,9.7154,9.7233,39308.0
2016-12-14 13:30:00,12.19,12.2,12.19,12.19,42124.0,9.7233,9.7313,9.7233,9.7233,42124.0
2016-12-14 13:40:00,12.19,12.2,12.19,12.2,43528.0,9.7233,9.7313,9.7233,9.7313,43528.0
2016-12-14 13:50:00,12.2,12.2,12.19,12.2,50660.0,9.7313,9.7313,9.7233,9.7313,50660.0
2016-12-14 14:00:00,12.2,12.22,12.17,12.19,140460.0,9.7313,9.7473,9.7074,9.7233,140460.0
2016-12-14 14:10:00,12.18,12.18,12.12,12.16,245716.0,9.7154,9.7154,9.6675,9.6994,245716.0
2016-12-14 14:20:00,12.17,12.17,12.11,12.11,338592.0,9.7074,9.7074,9.6595,9.6595,338592.0
2016-12-14 14:30:00,12.11,12.15,12.11,12.15,140976.0,9.6595,9.6914,9.6595,9.6914,140976.0
2016-12-14 14:40:00,12.15,12.17,12.13,12.17,333040.0,9.6914,9.7074,9.6755,9.7074,333040.0
2016-12-14 14:50:00,12.16,12.18,12.12,12.13,282004.0,9.6994,9.7154,9.6675,9.6755,282004.0
2016-12-14 15:00:00,12.12,12.14,12.1,12.1,199512.0,9.6675,9.6834,9.6515,9.6515,199512.0
2016-12-14 15:10:00,12.1,12.1,12.08,12.1,245488.0,9.6515,9.6515,9.6356,9.6515,245488.0
2016-12-14 15:20:00,12.1,12.12,12.1,12.1,210196.0,9.6515,9.6675,9.6515,9.6515,210196.0
2016-12-14 15:30:00,12.11,12.14,12.1,12.13,591164.0,9.6595,9.6834,9.6515,9.6755,591164.0
2016-12-14 15:40:00,12.13,12.13,12.09,12.09,297612.0,9.6755,9.6755,9.6436,9.6436,297612.0
2016-12-14 15:50:00,12.09,12.09,12.06,12.08,834892.0,9.6436,9.6436,9.6196,9.6356,834892.0
2016-12-15 09:30:00,12.1,12.12,11.99,12.08,211460.0,9.6515,9.6675,9.5638,9.6356,211460.0
2016-12-15 09:40:00,12.08,12.12,12.07,12.11,80780.0,9.6356,9.6675,9.6276,9.6595,80780.0
2016-12-15 09:50:00,12.11,12.17,12.11,12.17,529600.0,9.6595,9.7074,9.6595,9.7074,529600.0
2016-12-15 10:00:00,12.17,12.18,12.12,12.13,120308.0,9.7074,9.7154,9.6675,9.6755,120308.0
2016-12-15 10:10:00,12.12,12.14,12.1,12.13,191060.0,9.6675,9.6834,9.6515,9.6755,191060.0
2016-12-15 10:20:00,12.13,12.15,12.13,12.14,100212.0,9.6755,9.6914,9.6755,9.6834,100212.0
2016-12-15 10:30:00,12.15,12.16,12.12,12.14,90332.0,9.6914,9.6994,9.6675,9.6834,90332.0
2016-12-15 10:40:00,12.14,12.14,12.12,12.13,169512.0,9.6834,9.6834,9.6675,9.6755,169512.0
2016-12-15 10:50:00,12.13,12.14,12.13,12.13,69556.0,9.6755,9.6834,9.6755,9.6755,69556.0
2016-12-15 11:00:00,12.13,12.18,12.13,12.18,333472.0,9.6755,9.7154,9.6755,9.7154,333472.0
2016-12-15 11:10:00,12.17,12.19,12.16,12.17,441304.0,9.7074,9.7233,9.6994,9.7074,441304.0
2016-12-15 11:20:00,12.17,12.2,12.17,12.19,248404.0,9.7074,9.7313,9.7074,9.7233,248404.0
2016-12-15 11:30:00,12.19,12.19,12.17,12.18,236408.0,9.7233,9.7233,9.7074,9.7154,236408.0
2016-12-15 11:40:00,12.18,12.19,12.16,12.18,189284.0,9.7154,9.7233,9.6994,9.7154,189284.0
2016-12-15 11:50:00,12.18,12.18,12.14,12.16,266292.0,9.7154,9.7154,9.6834,9.6994,266292.0
2016-12-15 12:00:00,12.16,12.16,12.14,12.15,115132.0,9.6994,9.6994,9.6834,9.6914,115132.0
2016-12-15 12:10:00,12.15,12.16,12.15,12.15,184860.0,9.6914,9.6994,9.6914,9.6914,184860.0
2016-12-15 12:20:00,12.15,12.15,12.13,12.14,63212.0,9.6914,9.6914,9.6755,9.6834,63212.0
2016-12-15 12:30:00,12.14,12.15,12.13,12.14,108616.0,9.6834,9.6914,9.6755,9.6834,108616.0
2016-12-15 12:40:00,12.14,12.15,12.13,12.13,86628.0,9.6834,9.6914,9.6755,9.6755,86628.0
2016-12-15 12:50:00,12.13,12.13,12.11,12.12,161868.0,9.6755,9.6755,9.6595,9.6675,161868.0
2016-12-15 13:00:00,12.12,12.13,12.12,12.12,322464.0,9.6675,9.6755,9.6675,9.6675,322464.0
2016-12-15 13:10:00,12.12,12.13,12.12,12.13,106120.0,9.6675,9.6755,9.6675,9.6755,106120.0
2016-12-15 13:20:00,12.13,12.14,12.1,12.11,183216.0,9.6755,9.6834,9.6515,9.6595,183216.0
2016-12-15 13:30:00,12.12,12.12,12.11,12.11,160148.0,9.6675,9.6675,9.6595,9.6595,160148.0
2016-12-15 13:40:00,12.11,12.12,12.08,12.09,81440.0,9.6595,9.6675,9.6356,9.6436,81440.0
2016-12-15 13:50:00,12.09,12.1,12.07,12.08,214836.0,9.6436,9.6515,9.6276,9.6356,214836.0
2016-12-15 14:00:00,12.07,12.09,12.07,12.09,149540.0,9.6276,9.6436,9.6276,9.6436,149540.0
2016-12-15 14:10:00,12.08,12.1,12.08,12.1,88040.0,9.6356,9.6515,9.6356,9.6515,88040.0
2016-12-15 14:20:00,12.1,12.11,12.09,12.11,109104.0,9.6515,9.6595,9.6436,9.6595,109104.0
2016-12-15 14:30:00,12.11,12.11,12.09,12.1,162000.0,9.6595,9.6595,9.6436,9.6515,162000.0
2016-12-15 14:40:00,12.1,12.11,12.08,12.09,104608.0,9.6515,9.6595,9.6356,9.6436,104608.0
2016-12-15 14:50:00,12.09,12.1,12.08,12.09,209064.0,9.6436,9.6515,9.6356,9.6436,209064.0
2016-12-15 15:00:00,12.09,12.12,12.08,12.11,194156.0,9.6436,9.6675,9.6356,9.6595,194156.0
2016-12-15 15:10:00,12.11,12.11,12.1,12.11,215964.0,9.6595,9.6595,9.6515,9.6595,215964.0
2016-12-15 15:20:00,12.11,12.12,12.1,12.11,236472.0,9.6595,9.6675,9.6515,9.6595,236472.0
2016-12-15 15:30:00,12.11,12.11,12.1,12.11,341064.0,9.6595,9.6595,9.6515,9.6595,341064.0
2016-12-15 15:40:00,12.11,12.12,12.1,12.11,447660.0,9.6595,9.6675,9.6515,9.6595,447660.0
2016-12-15 15:50:00,12.11,12.12,12.1,12.11,767560.0,9.6595,9.6675,9.6515,9.6595,767560.0
2016-12-16 09:30:00,12.13,12.18,12.11,12.15,1999728.0,9.6755,9.7154,9.6595,9.6914,1999728.0
2016-12-16 09:40:00,12.15,12.17,12.13,12.13,116352.0,9.6914,9.7074,9.6755,9.6755,116352.0
2016-12-16 09:50:00,12.13,12.15,12.12,12.12,46016.0,9.6755,9.6914,9.6675,9.6675,46016.0
2016-12-16 10:00:00,12.12,12.13,12.11,12.12,49764.0,9.6675,9.6755,9.6595,9.6675,49764.0
2016-12-16 10:10:00,12.11,12.16,12.11,12.15,757652.0,9.6595,9.6994,9.6595,9.6914,757652.0
2016-12-16 10:20:00,12.15,12.16,12.13,12.16,55744.0,9.6914,9.6994,9.6755,9.6994,55744.0
2016-12-16 10:30:00,12.16,12.17,12.14,12.16,214992.0,9.6994,9.7074,9.6834,9.6994,214992.0
2016-12-16 10:40:00,12.16,12.18,12.15,12.17,173436.0,9.6994,9.7154,9.6914,9.7074,173436.0
2016-12-16 10:50:00,12.17,12.19,12.17,12.17,37996.0,9.7074,9.7233,9.7074,9.7074,37996.0
2016-12-16 11:00:00,12.17,12.17,12.14,12.15,73412.0,9.7074,9.7074,9.6834,9.6914,73412.0
2016-12-16 11:10:00,12.14,12.15,12.13,12.15,53376.0,9.6834,9.6914,9.6755,9.6914,53376.0
2016-12-16 11:20:00,12.15,12.15,12.11,12.11,82976.0,9.6914,9.6914,9.6595,9.6595,82976.0
2016-12-16 11:30:00,12.11,12.12,12.09,12.1,239404.0,9.6595,9.6675,9.6436,9.6515,239404.0
2016-12-16 11:40:00,12.1,12.12,12.1,12.12,79436.0,9.6515,9.6675,9.6515,9.6675,79436.0
2016-12-16 11:50:00,12.12,12.13,12.12,12.13,111684.0,9.6675,9.6755,9.6675,9.6755,111684.0
2016-12-16 12:00:00,12.13,12.14,12.12,12.12,101236.0,9.6755,9.6834,9.6675,9.6675,101236.0
2016-12-16 12:10:00,12.12,12.12,12.09,12.1,49716.0,9.6675,9.6675,9.6436,9.6515,49716.0
2016-12-16 12:20:00,12.1,12.1,12.09,12.09,85984.0,9.6515,9.6515,9.6436,9.6436,85984.0
2016-12-16 12:30:00,12.09,12.09,12.08,12.08,109220.0,9.6436,9.6436,9.6356,9.6356,109220.0
2016-12-16 12:40:00,12.08,12.08,12.06,12.08,86292.0,9.6356,9.6356,9.6196,9.6356,86292.0
2016-12-16 12:50:00,12.08,12.09,12.07,12.08,67776.0,9.6356,9.6436,9.6276,9.6356,67776.0
2016-12-16 13:00:00,12.09,12.09,12.06,12.08,93284.0,9.6436,9.6436,9.6196,9.6356,93284.0
2016-12-16 13:10:00,12.07,12.07,12.05,12.05,101604.0,9.6276,9.6276,9.6117,9.6117,101604.0
2016-12-16 13:20:00,12.05,12.06,12.05,12.05,41556.0,9.6117,9.6196,9.6117,9.6117,41556.0
2016-12-16 13:30:00,12.05,12.06,12.04,12.05,103864.0,9.6117,9.6196,9.6037,9.6117,103864.0
2016-12-16 13:40:00,12.05,12.06,12.04,12.04,151660.0,9.6117,9.6196,9.6037,9.6037,151660.0
2016-12-16 13:50:00,12.05,12.05,12.03,12.04,141384.0,9.6117,9.6117,9.5957,9.6037,141384.0
2016-12-16 14:00:00,12.04,12.05,12.03,12.05,54808.0,9.6037,9.6117,9.5957,9.6117,54808.0
2016-12-16 14:10:00,12.05,12.05,12.04,12.05,87604.0,9.6117,9.6117,9.6037,9.6117,87604.0
2016-12-16 14:20:00,12.05,12.05,12.04,12.04,97668.0,9.6117,9.6117,9.6037,9.6037,97668.0
2016-12-16 14:30:00,12.04,12.05,12.04,12.04,93700.0,9.6037,9.6117,9.6037,9.6037,93700.0
2016-12-16 14:40:00,12.05,12.05,12.04,12.05,79552.0,9.6117,9.6117,9.6037,9.6117,79552.0
2016-12-16 14:50:00,12.05,12.06,12.04,12.05,98684.0,9.6117,9.6196,9.6037,9.6117,98684.0
2016-12-16 15:00:00,12.05,12.05,12.03,12.04,119628.0,9.6117,9.6117,9.5957,9.6037,119628.0
2016-12-16 15:10:00,12.04,12.04,12.02,12.02,113660.0,9.6037,9.6037,9.5877,9.5877,113660.0
2016-12-16 15:20:00,12.02,12.03,12.01,12.02,112992.0,9.5877,9.5957,9.5798,9.5877,112992.0
2016-12-16 15:30:00,12.02,12.03,12.01,12.01,219492.0,9.5877,9.5957,9.5798,9.5798,219492.0
2016-12-16 15:40:00,12.01,12.03,12.01,12.02,305240.0,9.5798,9.5957,9.5798,9.5877,305240.0
2016-12-16 15:50:00,12.02,12.03,12.01,12.01,859748.0,9.5877,9.5957,9.5798,9.5798,859748.0
2016-12-19 09:30:00,11.99,12.03,11.92,12.01,257964.0,9.5638,9.5957,9.508,9.5798,257964.0
2016-12-19 09:40:00,12.01,12.04,11.99,12.04,140216.0,9.5798,9.6037,9.5638,9.6037,140216.0
2016-12-19 09:50:00,12.04,12.05,12.02,12.04,75340.0,9.6037,9.6117,9.5877,9.6037,75340.0
2016-12-19 10:00:00,12.04,12.04,12.01,12.02,64000.0,9.6037,9.6037,9.5798,9.5877,64000.0
2016-12-19 10:10:00,12.02,12.02,11.99,12.01,81300.0,9.5877,9.5877,9.5638,9.5798,81300.0
2016-12-19 10:20:00,12.01,12.02,12.0,12.01,170608.0,9.5798,9.5877,9.5718,9.5798,170608.0
2016-12-19 10:30:00,12.01,12.02,11.99,12.01,383752.0,9.5798,9.5877,9.5638,9.5798,383752.0
2016-12-19 10:40:00,12.01,12.05,12.01,12.04,164440.0,9.5798,9.6117,9.5798,9.6037,164440.0
2016-12-19 10:50:00,12.05,12.06,12.04,12.06,60528.0,9.6117,9.6196,9.6037,9.6196,60528.0
2016-12-19 11:00:00,12.06,12.09,12.05,12.07,143312.0,9.6196,9.6436,9.6117,9.6276,143312.0
2016-12-19 11:10:00,12.06,12.08,12.06,12.07,92148.0,9.6196,9.6356,9.6196,9.6276,92148.0
2016-12-19 11:20:00,12.06,12.06,12.02,12.02,70220.0,9.6196,9.6196,9.5877,9.5877,70220.0
2016-12-19 11:30:00,12.03,12.03,12.01,12.01,122388.0,9.5957,9.5957,9.5798,9.5798,122388.0
2016-12-19 11:40:00,12.01,12.01,11.99,12.0,132576.0,9.5798,9.5798,9.5638,9.5718,132576.0
2016-12-19 11:50:00,12.0,12.01,11.99,12.0,82252.0,9.5718,9.5798,9.5638,9.5718,82252.0
2016-12-19 12:00:00,12.0,12.0,11.98,11.99,109008.0,9.5718,9.5718,9.5558,9.5638,109008.0
2016-12-19 12:10:00,11.99,11.99,11.98,11.98,141580.0,9.5638,9.5638,9.5558,9.5558,141580.0
2016-12-19 12:20:00,11.98,11.99,11.98,11.99,62508.0,9.5558,9.5638,9.5558,9.5638,62508.0
2016-12-19 12:30:00,11.99,12.01,11.98,11.99,433852.0,9.5638,9.5798,9.5558,9.5638,433852.0
2016-12-19 12:40:00,12.0,12.01,11.99,12.01,124332.0,9.5718,9.5798,9.5638,9.5798,124332.0
2016-12-19 12:50:00,12.01,12.01,11.99,12.0,176484.0,9.5798,9.5798,9.5638,9.5718,176484.0
2016-12-19 13:00:00,12.0,12.01,11.99,11.99,375940.0,9.5718,9.5798,9.5638,9.5638,375940.0
2016-12-19 13:10:00,11.99,12.0,11.98,12.0,62768.0,9.5638,9.5718,9.5558,9.5718,62768.0
2016-12-19 13:20:00,12.0,12.0,11.99,11.99,103896.0,9.5718,9.5718,9.5638,9.5638,103896.0
2016-12-19 13:30:00,11.99,12.0,11.99,11.99,84476.0,9.5638,9.5718,9.5638,9.5638,84476.0
2016-12-19 13:40:00,11.99,12.0,11.99,11.99,59052.0,9.5638,9.5718,9.5638,9.5638,59052.0
2016-12-19 13:50:00,11.99,12.02,11.99,12.02,438660.0,9.5638,9.5877,9.5638,9.5877,438660.0
2016-12-19 14:00:00,12.02,12.04,12.01,12.03,208484.0,9.5877,9.6037,9.5798,9.5957,208484.0
2016-12-19 14:10:00,12.03,12.03,12.01,12.01,166072.0,9.5957,9.5957,9.5798,9.5798,166072.0
2016-12-19 14:20:00,12.02,12.03,12.01,12.03,329812.0,9.5877,9.5957,9.5798,9.5957,329812.0
2016-12-19 14:30:00,12.03,12.03,12.01,12.01,126720.0,9.5957,9.5957,9.5798,9.5798,126720.0
2016-12-19 14:40:00,12.01,12.02,11.99,12.0,115212.0,9.5798,9.5877,9.5638,9.5718,115212.0
2016-12-19 14:50:00,12.0,12.01,11.99,11.99,81348.0,9.5718,9.5798,9.5638,9.5638,81348.0
2016-12-19 15:00:00,11.99,12.0,11.98,11.98,123640.0,9.5638,9.5718,9.5558,9.5558,123640.0
2016-12-19 15:10:00,11.99,11.99,11.98,11.98,89364.0,9.5638,9.5638,9.5558,9.5558,89364.0
2016-12-19 15:20:00,11.98,11.99,11.97,11.99,112948.0,9.5558,9.5638,9.5478,9.5638,112948.0
2016-12-19 15:30:00,11.99,12.01,11.98,12.01,141512.0,9.5638,9.5798,9.5558,9.5798,141512.0
2016-12-19 15:40:00,12.01,12.01,11.99,12.01,474472.0,9.5798,9.5798,9.5638,9.5798,474472.0
2016-12-19 15:50:00,12.01,12.01,11.99,12.01,1570484.0,9.5798,9.5798,9.5638,9.5798,1570484.0
2016-12-20 09:30:00,12.06,12.15,11.99,12.13,246200.0,9.6196,9.6914,9.5638,9.6755,246200.0
2016-12-20 09:40:00,12.14,12.15,12.12,12.14,183568.0,9.6834,9.6914,9.6675,9.6834,183568.0
2016-12-20 09:50:00,12.15,12.18,12.13,12.18,160092.0,9.6914,9.7154,9.6755,9.7154,160092.0
2016-12-20 10:00:00,12.18,12.21,12.16,12.21,248040.0,9.7154,9.7393,9.6994,9.7393,248040.0
2016-12-20 10:10:00,12.21,12.22,12.19,12.21,73048.0,9.7393,9.7473,9.7233,9.7393,73048.0
2016-12-20 10:20:00,12.21,12.23,12.21,12.21,69784.0,9.7393,9.7552,9.7393,9.7393,69784.0
2016-12-20 10:30:00,12.22,12.23,12.2,12.21,95232.0,9.7473,9.7552,9.7313,9.7393,95232.0
2016-12-20 10:40:00,12.21,12.21,12.19,12.2,100860.0,9.7393,9.7393,9.7233,9.7313,100860.0
2016-12-20 10:50:00,12.2,12.21,12.19,12.2,110760.0,9.7313,9.7393,9.7233,9.7313,110760.0
2016-12-20 11:00:00,12.2,12.21,12.19,12.21,94976.0,9.7313,9.7393,9.7233,9.7393,94976.0
2016-12-20 11:10:00,12.2,12.21,12.19,12.19,63716.0,9.7313,9.7393,9.7233,9.7233,63716.0
2016-12-20 11:20:00,12.19,12.2,12.19,12.19,86752.0,9.7233,9.7313,9.7233,9.7233,86752.0
2016-12-20 11:30:00,12.19,12.21,12.18,12.19,199584.0,9.7233,9.7393,9.7154,9.7233,199584.0
2016-12-20 11:40:00,12.19,12.2,12.17,12.19,65072.0,9.7233,9.7313,9.7074,9.7233,65072.0
2016-12-20 11:50:00,12.19,12.19,12.16,12.17,108312.0,9.7233,9.7233,9.6994,9.7074,108312.0
2016-12-20 12:00:00,12.18,12.19,12.17,12.18,32212.0,9.7154,9.7233,9.7074,9.7154,32212.0
2016-12-20 12:10:00,12.18,12.19,12.17,12.17,54464.0,9.7154,9.7233,9.7074,9.7074,54464.0
2016-12-20 12:20:00,12.17,12.2,12.17,12.2,73944.0,9.7074,9.7313,9.7074,9.7313,73944.0
2016-12-20 12:30:00,12.2,12.2,12.19,12.19,28400.0,9.7313,9.7313,9.7233,9.7233,28400.0
2016-12-20 12:40:00,12.19,12.19,12.18,12.18,27540.0,9.7233,9.7233,9.7154,9.7154,27540.0
2016-12-20 12:50:00,12.18,12.2,12.18,12.19,25812.0,9.7154,9.7313,9.7154,9.7233,25812.0
2016-12-20 13:00:00,12.18,12.19,12.18,12.18,31512.0,9.7154,9.7233,9.7154,9.7154,31512.0
2016-12-20 13:10:00,12.18,12.2,12.18,12.2,87316.0,9.7154,9.7313,9.7154,9.7313,87316.0
2016-12-20 13:20:00,12.2,12.21,12.2,12.2,56604.0,9.7313,9.7393,9.7313,9.7313,56604.0
2016-12-20 13:30:00,12.2,12.21,12.19,12.19,37752.0,9.7313,9.7393,9.7233,9.7233,37752.0
2016-12-20 13:40:00,12.19,12.2,12.18,12.19,81084.0,9.7233,9.7313,9.7154,9.7233,81084.0
2016-12-20 13:50:00,12.19,12.2,12.19,12.2,66500.0,9.7233,9.7313,9.7233,9.7313,66500.0
2016-12-20 14:00:00,12.2,12.2,12.18,12.18,94696.0,9.7313,9.7313,9.7154,9.7154,94696.0
2016-12-20 14:10:00,12.18,12.18,12.17,12.18,73656.0,9.7154,9.7154,9.7074,9.7154,73656.0
2016-12-20 14:20:00,12.18,12.18,12.18,12.18,76016.0,9.7154,9.7154,9.7154,9.7154,76016.0
2016-12-20 14:30:00,12.18,12.18,12.14,12.14,123024.0,9.7154,9.7154,9.6834,9.6834,123024.0
2016-12-20 14:40:00,12.15,12.16,12.14,12.15,79164.0,9.6914,9.6994,9.6834,9.6914,79164.0
2016-12-20 14:50:00,12.15,12.15,12.13,12.14,69580.0,9.6914,9.6914,9.6755,9.6834,69580.0
2016-12-20 15:00:00,12.14,12.15,12.14,12.14,87516.0,9.6834,9.6914,9.6834,9.6834,87516.0
2016-12-20 15:10:00,12.14,12.15,12.14,12.14,102200.0,9.6834,9.6914,9.6834,9.6834,102200.0
2016-12-20 15:20:00,12.14,12.14,12.12,12.13,177244.0,9.6834,9.6834,9.6675,9.6755,177244.0
2016-12-20 15:30:00,12.13,12.14,12.13,12.14,150120.0,9.6755,9.6834,9.6755,9.6834,150120.0
2016-12-20 15:40:00,12.14,12.14,12.13,12.13,220984.0,9.6834,9.6834,9.6755,9.6755,220984.0
2016-12-20 15:50:00,12.13,12.14,12.12,12.13,379380.0,9.6755,9.6834,9.6675,9.6755,379380.0
2016-12-21 09:30:00,12.13,12.16,12.08,12.13,141828.0,9.6755,9.6994,9.6356,9.6755,141828.0
2016-12-21 09:40:00,12.14,12.17,12.12,12.17,77236.0,9.6834,9.7074,9.6675,9.7074,77236.0
2016-12-21 09:50:00,12.17,12.17,12.14,12.14,103492.0,9.7074,9.7074,9.6834,9.6834,103492.0
2016-12-21 10:00:00,12.14,12.15,12.12,12.12,116744.0,9.6834,9.6914,9.6675,9.6675,116744.0
2016-12-21 10:10:00,12.12,12.14,12.12,12.13,19400.0,9.6675,9.6834,9.6675,9.6755,19400.0
2016-12-21 10:20:00,12.13,12.14,12.13,12.14,42164.0,9.6755,9.6834,9.6755,9.6834,42164.0
2016-12-21 10:30:00,12.13,12.13,12.12,12.13,50652.0,9.6755,9.6755,9.6675,9.6755,50652.0
2016-12-21 10:40:00,12.13,12.14,12.12,12.13,59628.0,9.6755,9.6834,9.6675,9.6755,59628.0
2016-12-21 10:50:00,12.13,12.13,12.1,12.1,130596.0,9.6755,9.6755,9.6515,9.6515,130596.0
2016-12-21 11:00:00,12.1,12.14,12.1,12.14,48012.0,9.6515,9.6834,9.6515,9.6834,48012.0
2016-12-21 11:10:00,12.14,12.15,12.12,12.13,71568.0,9.6834,9.6914,9.6675,9.6755,71568.0
2016-12-21 11:20:00,12.13,12.14,12.13,12.13,60152.0,9.6755,9.6834,9.6755,9.6755,60152.0
2016-12-21 11:30:00,12.13,12.13,12.12,12.12,106976.0,9.6755,9.6755,9.6675,9.6675,106976.0
2016-12-21 11:40:00,12.12,12.12,12.09,12.09,105344.0,9.6675,9.6675,9.6436,9.6436,105344.0
2016-12-21 11:50:00,12.09,12.11,12.09,12.1,52892.0,9.6436,9.6595,9.6436,9.6515,52892.0
2016-12-21 12:00:00,12.1,12.1,12.09,12.1,42216.0,9.6515,9.6515,9.6436,9.6515,42216.0
2016-12-21 12:10:00,12.1,12.12,12.1,12.12,46376.0,9.6515,9.6675,9.6515,9.6675,46376.0
2016-12-21 12:20:00,12.12,12.12,12.11,12.11,55492.0,9.6675,9.6675,9.6595,9.6595,55492.0
2016-12-21 12:30:00,12.11,12.12,12.11,12.11,39440.0,9.6595,9.6675,9.6595,9.6595,39440.0
2016-12-21 12:40:00,12.11,12.12,12.11,12.12,68520.0,9.6595,9.6675,9.6595,9.6675,68520.0
2016-12-21 12:50:00,12.12,12.12,12.1,12.1,70484.0,9.6675,9.6675,9.6515,9.6515,70484.0
2016-12-21 13:00:00,12.1,12.11,12.1,12.1,84784.0,9.6515,9.6595,9.6515,9.6515,84784.0
2016-12-21 13:10:00,12.1,12.1,12.09,12.09,47012.0,9.6515,9.6515,9.6436,9.6436,47012.0
2016-12-21 13:20:00,12.09,12.09,12.08,12.08,72820.0,9.6436,9.6436,9.6356,9.6356,72820.0
2016-12-21 13:30:00,12.08,12.08,12.06,12.06,159352.0,9.6356,9.6356,9.6196,9.6196,159352.0
2016-12-21 13:40:00,12.06,12.08,12.06,12.08,62644.0,9.6196,9.6356,9.6196,9.6356,62644.0
2016-12-21 13:50:00,12.08,12.08,12.08,12.08,53376.0,9.6356,9.6356,9.6356,9.6356,53376.0
2016-12-21 14:00:00,12.08,12.1,12.08,12.1,53088.0,9.6356,9.6515,9.6356,9.6515,53088.0
2016-12-21 14:10:00,12.09,12.09,12.08,12.08,76764.0,9.6436,9.6436,9.6356,9.6356,76764.0
2016-12-21 14:20:00,12.08,12.1,12.07,12.09,73004.0,9.6356,9.6515,9.6276,9.6436,73004.0
2016-12-21 14:30:00,12.08,12.08,12.08,12.08,56392.0,9.6356,9.6356,9.6356,9.6356,56392.0
2016-12-21 14:40:00,12.08,12.08,12.06,12.07,97700.0,9.6356,9.6356,9.6196,9.6276,97700.0
2016-12-21 14:50:00,12.07,12.07,12.06,12.07,75460.0,9.6276,9.6276,9.6196,9.6276,75460.0
2016-12-21 15:00:00,12.06,12.07,12.05,12.05,105360.0,9.6196,9.6276,9.6117,9.6117,105360.0
2016-12-21 15:10:00,12.05,12.06,12.05,12.05,79192.0,9.6117,9.6196,9.6117,9.6117,79192.0
2016-12-21 15:20:00,12.05,12.05,12.04,12.05,108004.0,9.6117,9.6117,9.6037,9.6117,108004.0
2016-12-21 15:30:00,12.05,12.05,12.04,12.05,122664.0,9.6117,9.6117,9.6037,9.6117,122664.0
2016-12-21 15:40:00,12.05,12.06,12.05,12.05,154356.0,9.6117,9.6196,9.6117,9.6117,154356.0
2016-12-21 15:50:00,12.05,12.05,12.04,12.04,316652.0,9.6117,9.6117,9.6037,9.6037,316652.0
2016-12-22 09:30:00,12.03,12.04,11.96,12.02,153640.0,9.5957,9.6037,9.5399,9.5877,153640.0
2016-12-22 09:40:00,12.02,12.03,12.01,12.01,57700.0,9.5877,9.5957,9.5798,9.5798,57700.0
2016-12-22 09:50:00,12.01,12.01,11.99,11.99,76440.0,9.5798,9.5798,9.5638,9.5638,76440.0
2016-12-22 10:00:00,11.99,11.99,11.97,11.98,67664.0,9.5638,9.5638,9.5478,9.5558,67664.0
2016-12-22 10:10:00,11.98,11.99,11.97,11.98,71484.0,9.5558,9.5638,9.5478,9.5558,71484.0
2016-12-22 10:20:00,11.98,11.99,11.98,11.98,75504.0,9.5558,9.5638,9.5558,9.5558,75504.0
2016-12-22 10:30:00,11.98,11.99,11.98,11.98,65612.0,9.5558,9.5638,9.5558,9.5558,65612.0
2016-12-22 10:40:00,11.98,11.99,11.97,11.99,78432.0,9.5558,9.5638,9.5478,9.5638,78432.0
2016-12-22 10:50:00,11.99,11.99,11.97,11.97,78852.0,9.5638,9.5638,9.5478,9.5478,78852.0
2016-12-22 11:00:00,11.97,11.98,11.96,11.97,87144.0,9.5478,9.5558,9.5399,9.5478,87144.0
2016-12-22 11:10:00,11.97,11.97,11.96,11.97,47612.0,9.5478,9.5478,9.5399,9.5478,47612.0
2016-12-22 11:20:00,11.97,11.98,11.95,11.95,68456.0,9.5478,9.5558,9.5319,9.5319,68456.0
2016-12-22 11:30:00,11.95,11.96,11.94,11.95,76892.0,9.5319,9.5399,9.5239,9.5319,76892.0
2016-12-22 11:40:00,11.95,11.95,11.93,11.93,59120.0,9.5319,9.5319,9.5159,9.5159,59120.0
2016-12-22 11:50:00,11.93,11.94,11.92,11.93,78000.0,9.5159,9.5239,9.508,9.5159,78000.0
2016-12-22 12:00:00,11.93,11.95,11.93,11.94,59820.0,9.5159,9.5319,9.5159,9.5239,59820.0
2016-12-22 12:10:00,11.94,11.96,11.94,11.95,97128.0,9.5239,9.5399,9.5239,9.5319,97128.0
2016-12-22 12:20:00,11.95,11.96,11.94,11.96,55388.0,9.5319,9.5399,9.5239,9.5399,55388.0
2016-12-22 12:30:00,11.96,11.97,11.95,11.97,38500.0,9.5399,9.5478,9.5319,9.5478,38500.0
2016-12-22 12:40:00,11.97,11.99,11.97,11.99,61832.0,9.5478,9.5638,9.5478,9.5638,61832.0
2016-12-22 12:50:00,11.99,11.99,11.97,11.98,35700.0,9.5638,9.5638,9.5478,9.5558,35700.0
2016-12-22 13:00:00,11.98,11.99,11.97,11.98,49952.0,9.5558,9.5638,9.5478,9.5558,49952.0
2016-12-22 13:10:00,11.98,11.99,11.98,11.99,33660.0,9.5558,9.5638,9.5558,9.5638,33660.0
2016-12-22 13:20:00,11.98,11.99,11.96,11.96,62132.0,9.5558,9.5638,9.5399,9.5399,62132.0
2016-12-22 13:30:00,11.97,11.97,11.96,11.97,56452.0,9.5478,9.5478,9.5399,9.5478,56452.0
2016-12-22 13:40:00,11.97,12.01,11.97,12.01,107404.0,9.5478,9.5798,9.5478,9.5798,107404.0
2016-12-22 13:50:00,12.01,12.02,12.01,12.01,68412.0,9.5798,9.5877,9.5798,9.5798,68412.0
2016-12-22 14:00:00,12.01,12.03,12.01,12.02,77764.0,9.5798,9.5957,9.5798,9.5877,77764.0
2016-12-22 14:10:00,12.02,12.03,12.02,12.02,120764.0,9.5877,9.5957,9.5877,9.5877,120764.0
2016-12-22 14:20:00,12.02,12.03,12.01,12.02,57316.0,9.5877,9.5957,9.5798,9.5877,57316.0
2016-12-22 14:30:00,12.02,12.03,12.02,12.03,115588.0,9.5877,9.5957,9.5877,9.5957,115588.0
2016-12-22 14:40:00,12.03,12.03,12.02,12.02,69416.0,9.5957,9.5957,9.5877,9.5877,69416.0
2016-12-22 14:50:00,12.02,12.03,12.02,12.03,98176.0,9.5877,9.5957,9.5877,9.5957,98176.0
2016-12-22 15:00:00,12.03,12.03,12.01,12.02,127232.0,9.5957,9.5957,9.5798,9.5877,127232.0
2016-12-22 15:10:00,12.02,12.02,12.01,12.02,132428.0,9.5877,9.5877,9.5798,9.5877,132428.0
2016-12-22 15:20:00,12.02,12.03,12.01,12.02,97688.0,9.5877,9.5957,9.5798,9.5877,97688.0
2016-12-22 15:30:00,12.02,12.02,12.01,12.02,195020.0,9.5877,9.5877,9.5798,9.5877,195020.0
2016-12-22 15:40:00,12.02,12.03,12.01,12.01,185176.0,9.5877,9.5957,9.5798,9.5798,185176.0
2016-12-22 15:50:00,12.01,12.01,11.99,12.01,383420.0,9.5798,9.5798,9.5638,9.5798,383420.0
2016-12-23 09:30:00,12.01,12.06,11.95,12.02,109360.0,9.5798,9.6196,9.5319,9.5877,109360.0
2016-12-23 09:40:00,12.04,12.04,12.02,12.02,46392.0,9.6037,9.6037,9.5877,9.5877,46392.0
2016-12-23 09:50:00,12.03,12.03,12.02,12.03,30408.0,9.5957,9.5957,9.5877,9.5957,30408.0
2016-12-23 10:00:00,12.03,12.03,12.01,12.01,39864.0,9.5957,9.5957,9.5798,9.5798,39864.0
2016-12-23 10:10:00,12.02,12.03,12.01,12.03,57872.0,9.5877,9.5957,9.5798,9.5957,57872.0
2016-12-23 10:20:00,12.03,12.04,12.02,12.04,57436.0,9.5957,9.6037,9.5877,9.6037,57436.0
2016-12-23 10:30:00,12.03,12.06,12.03,12.05,45004.0,9.5957,9.6196,9.5957,9.6117,45004.0
2016-12-23 10:40:00,12.05,12.07,12.05,12.06,36000.0,9.6117,9.6276,9.6117,9.6196,36000.0
2016-12-23 10:50:00,12.06,12.06,12.04,12.04,39680.0,9.6196,9.6196,9.6037,9.6037,39680.0
2016-12-23 11:00:00,12.04,12.05,12.03,12.04,64328.0,9.6037,9.6117,9.5957,9.6037,64328.0
2016-12-23 11:10:00,12.04,12.05,12.03,12.03,44340.0,9.6037,9.6117,9.5957,9.5957,44340.0
2016-12-23 11:20:00,12.03,12.06,12.03,12.06,44948.0,9.5957,9.6196,9.5957,9.6196,44948.0
2016-12-23 11:30:00,12.06,12.06,12.05,12.05,176480.0,9.6196,9.6196,9.6117,9.6117,176480.0
2016-12-23 11:40:00,12.05,12.05,12.04,12.05,39708.0,9.6117,9.6117,9.6037,9.6117,39708.0
2016-12-23 11:50:00,12.05,12.05,12.03,12.03,26212.0,9.6117,9.6117,9.5957,9.5957,26212.0
2016-12-23 12:00:00,12.03,12.05,12.03,12.04,27524.0,9.5957,9.6117,9.5957,9.6037,27524.0
2016-12-23 12:10:00,12.04,12.05,12.03,12.04,74492.0,9.6037,9.6117,9.5957,9.6037,74492.0
2016-12-23 12:20:00,12.04,12.05,12.04,12.05,217208.0,9.6037,9.6117,9.6037,9.6117,217208.0
2016-12-23 12:30:00,12.05,12.06,12.05,12.06,28360.0,9.6117,9.6196,9.6117,9.6196,28360.0
2016-12-23 12:40:00,12.06,12.06,12.05,12.05,48596.0,9.6196,9.6196,9.6117,9.6117,48596.0
2016-12-23 12:50:00,12.05,12.05,12.02,12.02,226460.0,9.6117,9.6117,9.5877,9.5877,226460.0
2016-12-23 13:00:00,12.02,12.03,12.01,12.01,43620.0,9.5877,9.5957,9.5798,9.5798,43620.0
2016-12-23 13:10:00,12.01,12.02,12.01,12.02,55448.0,9.5798,9.5877,9.5798,9.5877,55448.0
2016-12-23 13:20:00,12.02,12.03,12.02,12.03,36260.0,9.5877,9.5957,9.5877,9.5957,36260.0
2016-12-23 13:30:00,12.03,12.04,12.03,12.04,34568.0,9.5957,9.6037,9.5957,9.6037,34568.0
2016-12-23 13:40:00,12.04,12.04,12.03,12.03,27496.0,9.6037,9.6037,9.5957,9.5957,27496.0
2016-12-23 13:50:00,12.03,12.03,12.03,12.03,18948.0,9.5957,9.5957,9.5957,9.5957,18948.0
2016-12-23 14:00:00,12.03,12.03,12.02,12.03,44092.0,9.5957,9.5957,9.5877,9.5957,44092.0
2016-12-23 14:10:00,12.03,12.03,12.02,12.03,55728.0,9.5957,9.5957,9.5877,9.5957,55728.0
2016-12-23 14:20:00,12.03,12.03,12.02,12.02,35960.0,9.5957,9.5957,9.5877,9.5877,35960.0
2016-12-23 14:30:00,12.02,12.04,12.02,12.04,57900.0,9.5877,9.6037,9.5877,9.6037,57900.0
2016-12-23 14:40:00,12.04,12.05,12.03,12.04,48548.0,9.6037,9.6117,9.5957,9.6037,48548.0
2016-12-23 14:50:00,12.04,12.05,12.04,12.05,75292.0,9.6037,9.6117,9.6037,9.6117,75292.0
2016-12-23 15:00:00,12.05,12.06,12.04,12.05,59012.0,9.6117,9.6196,9.6037,9.6117,59012.0
2016-12-23 15:10:00,12.05,12.06,12.05,12.05,88484.0,9.6117,9.6196,9.6117,9.6117,88484.0
2016-12-23 15:20:00,12.05,12.06,12.05,12.05,75712.0,9.6117,9.6196,9.6117,9.6117,75712.0
2016-12-23 15:30:00,12.06,12.06,12.04,12.04,132548.0,9.6196,9.6196,9.6037,9.6037,132548.0
2016-12-23 15:40:00,12.04,12.05,12.03,12.04,257060.0,9.6037,9.6117,9.5957,9.6037,257060.0
2016-12-23 15:50:00,12.03,12.04,12.03,12.04,390208.0,9.5957,9.6037,9.5957,9.6037,390208.0
2016-12-27 09:30:00,12.05,12.11,12.01,12.1,62996.0,9.6117,9.6595,9.5798,9.6515,62996.0
2016-12-27 09:40:00,12.1,12.13,12.08,12.11,74180.0,9.6515,9.6755,9.6356,9.6595,74180.0
2016-12-27 09:50:00,12.12,12.16,12.11,12.16,74936.0,9.6675,9.6994,9.6595,9.6994,74936.0
2016-12-27 10:00:00,12.16,12.17,12.12,12.12,48748.0,9.6994,9.7074,9.6675,9.6675,48748.0
2016-12-27 10:10:00,12.12,12.13,12.08,12.08,23800.0,9.6675,9.6755,9.6356,9.6356,23800.0
2016-12-27 10:20:00,12.08,12.09,12.07,12.08,26284.0,9.6356,9.6436,9.6276,9.6356,26284.0
2016-12-27 10:30:00,12.08,12.09,12.08,12.08,49276.0,9.6356,9.6436,9.6356,9.6356,49276.0
2016-12-27 10:40:00,12.09,12.09,12.08,12.08,45688.0,9.6436,9.6436,9.6356,9.6356,45688.0
2016-12-27 10:50:00,12.08,12.1,12.08,12.1,29776.0,9.6356,9.6515,9.6356,9.6515,29776.0
2016-12-27 11:00:00,12.09,12.11,12.09,12.1,53852.0,9.6436,9.6595,9.6436,9.6515,53852.0
2016-12-27 11:10:00,12.1,12.1,12.09,12.09,97052.0,9.6515,9.6515,9.6436,9.6436,97052.0
2016-12-27 11:20:00,12.09,12.09,12.06,12.06,55980.0,9.6436,9.6436,9.6196,9.6196,55980.0
2016-12-27 11:30:00,12.07,12.08,12.07,12.08,14912.0,9.6276,9.6356,9.6276,9.6356,14912.0
2016-12-27 11:40:00,12.08,12.08,12.06,12.07,19180.0,9.6356,9.6356,9.6196,9.6276,19180.0
2016-12-27 11:50:00,12.07,12.07,12.05,12.06,35420.0,9.6276,9.6276,9.6117,9.6196,35420.0
2016-12-27 12:00:00,12.06,12.08,12.05,12.08,41924.0,9.6196,9.6356,9.6117,9.6356,41924.0
2016-12-27 12:10:00,12.08,12.08,12.07,12.08,34012.0,9.6356,9.6356,9.6276,9.6356,34012.0
2016-12-27 12:20:00,12.08,12.09,12.08,12.08,23000.0,9.6356,9.6436,9.6356,9.6356,23000.0
2016-12-27 12:30:00,12.08,12.08,12.06,12.06,21112.0,9.6356,9.6356,9.6196,9.6196,21112.0
2016-12-27 12:40:00,12.06,12.07,12.06,12.06,36048.0,9.6196,9.6276,9.6196,9.6196,36048.0
2016-12-27 12:50:00,12.06,12.06,12.06,12.06,18552.0,9.6196,9.6196,9.6196,9.6196,18552.0
2016-12-27 13:00:00,12.06,12.07,12.06,12.07,65796.0,9.6196,9.6276,9.6196,9.6276,65796.0
2016-12-27 13:10:00,12.07,12.07,12.07,12.07,13116.0,9.6276,9.6276,9.6276,9.6276,13116.0
2016-12-27 13:20:00,12.07,12.08,12.07,12.08,19756.0,9.6276,9.6356,9.6276,9.6356,19756.0
2016-12-27 13:30:00,12.08,12.09,12.08,12.08,23568.0,9.6356,9.6436,9.6356,9.6356,23568.0
2016-12-27 13:40:00,12.08,12.09,12.08,12.09,14052.0,9.6356,9.6436,9.6356,9.6436,14052.0
2016-12-27 13:50:00,12.09,12.09,12.07,12.08,34016.0,9.6436,9.6436,9.6276,9.6356,34016.0
2016-12-27 14:00:00,12.08,12.08,12.07,12.08,20992.0,9.6356,9.6356,9.6276,9.6356,20992.0
2016-12-27 14:10:00,12.08,12.09,12.08,12.09,83852.0,9.6356,9.6436,9.6356,9.6436,83852.0
2016-12-27 14:20:00,12.09,12.1,12.09,12.09,61604.0,9.6436,9.6515,9.6436,9.6436,61604.0
2016-12-27 14:30:00,12.09,12.09,12.08,12.09,23340.0,9.6436,9.6436,9.6356,9.6436,23340.0
2016-12-27 14:40:00,12.09,12.09,12.08,12.09,41364.0,9.6436,9.6436,9.6356,9.6436,41364.0
2016-12-27 14:50:00,12.09,12.09,12.08,12.08,27852.0,9.6436,9.6436,9.6356,9.6356,27852.0
2016-12-27 15:00:00,12.08,12.1,12.08,12.1,65064.0,9.6356,9.6515,9.6356,9.6515,65064.0
2016-12-27 15:10:00,12.1,12.11,12.1,12.11,50872.0,9.6515,9.6595,9.6515,9.6595,50872.0
2016-12-27 15:20:00,12.11,12.11,12.11,12.11,45516.0,9.6595,9.6595,9.6595,9.6595,45516.0
2016-12-27 15:30:00,12.11,12.12,12.1,12.11,231384.0,9.6595,9.6675,9.6515,9.6595,231384.0
2016-12-27 15:40:00,12.1,12.1,12.08,12.09,162556.0,9.6515,9.6515,9.6356,9.6436,162556.0
2016-12-27 15:50:00,12.09,12.09,12.07,12.08,430104.0,9.6436,9.6436,9.6276,9.6356,430104.0
2016-12-28 09:30:00,12.11,12.11,12.02,12.07,225300.0,9.6595,9.6595,9.5877,9.6276,225300.0
2016-12-28 09:40:00,12.07,12.07,12.03,12.04,60248.0,9.6276,9.6276,9.5957,9.6037,60248.0
2016-12-28 09:50:00,12.05,12.05,12.02,12.02,47332.0,9.6117,9.6117,9.5877,9.5877,47332.0
2016-12-28 10:00:00,12.02,12.02,11.99,12.01,89496.0,9.5877,9.5877,9.5638,9.5798,89496.0
2016-12-28 10:10:00,12.0,12.02,11.98,11.99,45948.0,9.5718,9.5877,9.5558,9.5638,45948.0
2016-12-28 10:20:00,11.99,12.0,11.97,11.99,19288.0,9.5638,9.5718,9.5478,9.5638,19288.0
2016-12-28 10:30:00,11.99,11.99,11.97,11.97,67192.0,9.5638,9.5638,9.5478,9.5478,67192.0
2016-12-28 10:40:00,11.97,11.98,11.97,11.97,49792.0,9.5478,9.5558,9.5478,9.5478,49792.0
2016-12-28 10:50:00,11.98,11.99,11.97,11.98,51276.0,9.5558,9.5638,9.5478,9.5558,51276.0
2016-12-28 11:00:00,11.98,11.99,11.97,11.98,46884.0,9.5558,9.5638,9.5478,9.5558,46884.0
2016-12-28 11:10:00,11.98,11.99,11.96,11.97,56032.0,9.5558,9.5638,9.5399,9.5478,56032.0
2016-12-28 11:20:00,11.97,11.99,11.96,11.99,56216.0,9.5478,9.5638,9.5399,9.5638,56216.0
2016-12-28 11:30:00,11.99,11.99,11.99,11.99,64580.0,9.5638,9.5638,9.5638,9.5638,64580.0
2016-12-28 11:40:00,11.99,11.99,11.98,11.99,71492.0,9.5638,9.5638,9.5558,9.5638,71492.0
2016-12-28 11:50:00,11.99,11.99,11.97,11.97,55592.0,9.5638,9.5638,9.5478,9.5478,55592.0
2016-12-28 12:00:00,11.97,11.97,11.93,11.94,82696.0,9.5478,9.5478,9.5159,9.5239,82696.0
2016-12-28 12:10:00,11.94,11.94,11.92,11.93,81596.0,9.5239,9.5239,9.508,9.5159,81596.0
2016-12-28 12:20:00,11.93,11.94,11.92,11.93,39700.0,9.5159,9.5239,9.508,9.5159,39700.0
2016-12-28 12:30:00,11.93,11.93,11.92,11.92,42676.0,9.5159,9.5159,9.508,9.508,42676.0
2016-12-28 12:40:00,11.92,11.92,11.89,11.9,104732.0,9.508,9.508,9.484,9.492,104732.0
2016-12-28 12:50:00,11.89,11.9,11.89,11.9,166464.0,9.484,9.492,9.484,9.492,166464.0
2016-12-28 13:00:00,11.9,11.9,11.89,11.89,107320.0,9.492,9.492,9.484,9.484,107320.0
2016-12-28 13:10:00,11.9,11.9,11.89,11.9,37900.0,9.492,9.492,9.484,9.492,37900.0
2016-12-28 13:20:00,11.9,11.9,11.89,11.89,104552.0,9.492,9.492,9.484,9.484,104552.0
2016-12-28 13:30:00,11.89,11.89,11.87,11.88,136744.0,9.484,9.484,9.4681,9.4761,136744.0
2016-12-28 13:40:00,11.88,11.88,11.85,11.85,73912.0,9.4761,9.4761,9.4521,9.4521,73912.0
2016-12-28 13:50:00,11.85,11.86,11.84,11.85,73016.0,9.4521,9.4601,9.4442,9.4521,73016.0
2016-12-28 14:00:00,11.85,11.87,11.85,11.87,36012.0,9.4521,9.4681,9.4521,9.4681,36012.0
2016-12-28 14:10:00,11.87,11.87,11.85,11.86,42676.0,9.4681,9.4681,9.4521,9.4601,42676.0
2016-12-28 14:20:00,11.86,11.86,11.85,11.85,50408.0,9.4601,9.4601,9.4521,9.4521,50408.0
2016-12-28 14:30:00,11.85,11.86,11.84,11.84,63304.0,9.4521,9.4601,9.4442,9.4442,63304.0
2016-12-28 14:40:00,11.84,11.85,11.83,11.84,67324.0,9.4442,9.4521,9.4362,9.4442,67324.0
2016-12-28 14:50:00,11.84,11.84,11.83,11.84,68312.0,9.4442,9.4442,9.4362,9.4442,68312.0
2016-12-28 15:00:00,11.84,11.85,11.84,11.84,93132.0,9.4442,9.4521,9.4442,9.4442,93132.0
2016-12-28 15:10:00,11.84,11.85,11.83,11.84,87924.0,9.4442,9.4521,9.4362,9.4442,87924.0
2016-12-28 15:20:00,11.84,11.84,11.83,11.84,93644.0,9.4442,9.4442,9.4362,9.4442,93644.0
2016-12-28 15:30:00,11.84,11.84,11.83,11.83,280740.0,9.4442,9.4442,9.4362,9.4362,280740.0
2016-12-28 15:40:00,11.83,11.85,11.82,11.84,365968.0,9.4362,9.4521,9.4282,9.4442,365968.0
2016-12-28 15:50:00,11.84,11.86,11.84,11.85,1062776.0,9.4442,9.4601,9.4442,9.4521,1062776.0
2016-12-29 09:30:00,11.89,11.94,11.83,11.88,164956.0,9.484,9.5239,9.4362,9.4761,164956.0
2016-12-29 09:40:00,11.89,11.91,11.84,11.85,199012.0,9.484,9.5,9.4442,9.4521,199012.0
2016-12-29 09:50:00,11.84,11.85,11.83,11.85,59040.0,9.4442,9.4521,9.4362,9.4521,59040.0
2016-12-29 10:00:00,11.84,11.87,11.83,11.83,91260.0,9.4442,9.4681,9.4362,9.4362,91260.0
2016-12-29 10:10:00,11.83,11.84,11.81,11.84,221968.0,9.4362,9.4442,9.4202,9.4442,221968.0
2016-12-29 10:20:00,11.84,11.86,11.83,11.86,235296.0,9.4442,9.4601,9.4362,9.4601,235296.0
2016-12-29 10:30:00,11.86,11.86,11.84,11.85,133204.0,9.4601,9.4601,9.4442,9.4521,133204.0
2016-12-29 10:40:00,11.85,11.85,11.79,11.8,100492.0,9.4521,9.4521,9.4043,9.4122,100492.0
2016-12-29 10:50:00,11.8,11.84,11.78,11.82,203168.0,9.4122,9.4442,9.3963,9.4282,203168.0
2016-12-29 11:00:00,11.82,11.85,11.82,11.84,113396.0,9.4282,9.4521,9.4282,9.4442,113396.0
2016-12-29 11:10:00,11.85,11.86,11.83,11.84,87440.0,9.4521,9.4601,9.4362,9.4442,87440.0
2016-12-29 11:20:00,11.84,11.85,11.83,11.84,105696.0,9.4442,9.4521,9.4362,9.4442,105696.0
2016-12-29 11:30:00,11.84,11.86,11.83,11.84,95908.0,9.4442,9.4601,9.4362,9.4442,95908.0
2016-12-29 11:40:00,11.83,11.84,11.83,11.83,67444.0,9.4362,9.4442,9.4362,9.4362,67444.0
2016-12-29 11:50:00,11.83,11.84,11.82,11.82,106004.0,9.4362,9.4442,9.4282,9.4282,106004.0
2016-12-29 12:00:00,11.82,11.83,11.8,11.8,81408.0,9.4282,9.4362,9.4122,9.4122,81408.0
2016-12-29 12:10:00,11.8,11.82,11.79,11.81,73620.0,9.4122,9.4282,9.4043,9.4202,73620.0
2016-12-29 12:20:00,11.81,11.81,11.8,11.81,76552.0,9.4202,9.4202,9.4122,9.4202,76552.0
2016-12-29 12:30:00,11.81,11.81,11.8,11.8,48256.0,9.4202,9.4202,9.4122,9.4122,48256.0
2016-12-29 12:40:00,11.8,11.84,11.8,11.83,73140.0,9.4122,9.4442,9.4122,9.4362,73140.0
2016-12-29 12:50:00,11.83,11.83,11.81,11.81,81032.0,9.4362,9.4362,9.4202,9.4202,81032.0
2016-12-29 13:00:00,11.81,11.81,11.8,11.81,70472.0,9.4202,9.4202,9.4122,9.4202,70472.0
2016-12-29 13:10:00,11.81,11.82,11.8,11.8,98964.0,9.4202,9.4282,9.4122,9.4122,98964.0
2016-12-29 13:20:00,11.81,11.81,11.8,11.81,59688.0,9.4202,9.4202,9.4122,9.4202,59688.0
2016-12-29 13:30:00,11.81,11.81,11.79,11.8,94760.0,9.4202,9.4202,9.4043,9.4122,94760.0
2016-12-29 13:40:00,11.8,11.8,11.8,11.8,35676.0,9.4122,9.4122,9.4122,9.4122,35676.0
2016-12-29 13:50:00,11.8,11.81,11.8,11.81,89392.0,9.4122,9.4202,9.4122,9.4202,89392.0
2016-12-29 14:00:00,11.81,11.83,11.8,11.82,113932.0,9.4202,9.4362,9.4122,9.4282,113932.0
2016-12-29 14:10:00,11.81,11.81,11.8,11.81,82240.0,9.4202,9.4202,9.4122,9.4202,82240.0
2016-12-29 14:20:00,11.81,11.82,11.8,11.8,159180.0,9.4202,9.4282,9.4122,9.4122,159180.0
2016-12-29 14:30:00,11.8,11.81,11.79,11.8,79924.0,9.4122,9.4202,9.4043,9.4122,79924.0
2016-12-29 14:40:00,11.8,11.8,11.79,11.79,128028.0,9.4122,9.4122,9.4043,9.4043,128028.0
2016-12-29 14:50:00,11.8,11.8,11.79,11.8,122748.0,9.4122,9.4122,9.4043,9.4122,122748.0
2016-12-29 15:00:00,11.8,11.81,11.79,11.8,133076.0,9.4122,9.4202,9.4043,9.4122,133076.0
2016-12-29 15:10:00,11.8,11.81,11.79,11.81,146616.0,9.4122,9.4202,9.4043,9.4202,146616.0
2016-12-29 15:20:00,11.8,11.82,11.8,11.81,215668.0,9.4122,9.4282,9.4122,9.4202,215668.0
2016-12-29 15:30:00,11.81,11.81,11.8,11.81,194644.0,9.4202,9.4202,9.4122,9.4202,194644.0
2016-12-29 15:40:00,11.81,11.81,11.8,11.81,276200.0,9.4202,9.4202,9.4122,9.4202,276200.0
2016-12-29 15:50:00,11.8,11.82,11.8,11.81,554328.0,9.4122,9.4282,9.4122,9.4202,554328.0
2016-12-30 09:30:00,11.87,11.91,11.79,11.8,291284.0,9.4681,9.5,9.4043,9.4122,291284.0
2016-12-30 09:40:00,11.8,11.81,11.79,11.79,169652.0,9.4122,9.4202,9.4043,9.4043,169652.0
2016-12-30 09:50:00,11.8,11.8,11.72,11.72,257516.0,9.4122,9.4122,9.3484,9.3484,257516.0
2016-12-30 10:00:00,11.72,11.72,11.67,11.7,312744.0,9.3484,9.3484,9.3086,9.3325,312744.0
2016-12-30 10:10:00,11.71,11.76,11.7,11.72,64024.0,9.3405,9.3803,9.3325,9.3484,64024.0
2016-12-30 10:20:00,11.72,11.74,11.71,11.72,66508.0,9.3484,9.3644,9.3405,9.3484,66508.0
2016-12-30 10:30:00,11.72,11.75,11.72,11.75,56232.0,9.3484,9.3724,9.3484,9.3724,56232.0
2016-12-30 10:40:00,11.74,11.74,11.73,11.73,85120.0,9.3644,9.3644,9.3564,9.3564,85120.0
2016-12-30 10:50:00,11.73,11.73,11.71,11.73,150312.0,9.3564,9.3564,9.3405,9.3564,150312.0
2016-12-30 11:00:00,11.73,11.74,11.73,11.73,56540.0,9.3564,9.3644,9.3564,9.3564,56540.0
2016-12-30 11:10:00,11.73,11.74,11.73,11.74,74344.0,9.3564,9.3644,9.3564,9.3644,74344.0
2016-12-30 11:20:00,11.74,11.76,11.74,11.75,85648.0,9.3644,9.3803,9.3644,9.3724,85648.0
2016-12-30 11:30:00,11.75,11.75,11.74,11.74,44104.0,9.3724,9.3724,9.3644,9.3644,44104.0
2016-12-30 11:40:00,11.74,11.77,11.74,11.76,56888.0,9.3644,9.3883,9.3644,9.3803,56888.0
2016-12-30 11:50:00,11.77,11.77,11.75,11.75,68156.0,9.3883,9.3883,9.3724,9.3724,68156.0
2016-12-30 12:00:00,11.75,11.75,11.72,11.73,108520.0,9.3724,9.3724,9.3484,9.3564,108520.0
2016-12-30 12:10:00,11.73,11.75,11.73,11.74,54848.0,9.3564,9.3724,9.3564,9.3644,54848.0
2016-12-30 12:20:00,11.74,11.75,11.74,11.74,74412.0,9.3644,9.3724,9.3644,9.3644,74412.0
2016-12-30 12:30:00,11.74,11.74,11.72,11.73,49076.0,9.3644,9.3644,9.3484,9.3564,49076.0
2016-12-30 12:40:00,11.73,11.73,11.71,11.72,41012.0,9.3564,9.3564,9.3405,9.3484,41012.0
2016-12-30 12:50:00,11.72,11.73,11.7,11.73,94596.0,9.3484,9.3564,9.3325,9.3564,94596.0
2016-12-30 13:00:00,11.73,11.74,11.73,11.74,39244.0,9.3564,9.3644,9.3564,9.3644,39244.0
2016-12-30 13:10:00,11.74,11.75,11.73,11.75,53480.0,9.3644,9.3724,9.3564,9.3724,53480.0
2016-12-30 13:20:00,11.74,11.76,11.74,11.74,33408.0,9.3644,9.3803,9.3644,9.3644,33408.0
2016-12-30 13:30:00,11.74,11.76,11.74,11.76,27524.0,9.3644,9.3803,9.3644,9.3803,27524.0
2016-12-30 13:40:00,11.75,11.76,11.74,11.74,39924.0,9.3724,9.3803,9.3644,9.3644,39924.0
2016-12-30 13:50:00,11.74,11.75,11.74,11.74,47668.0,9.3644,9.3724,9.3644,9.3644,47668.0
2016-12-30 14:00:00,11.74,11.75,11.74,11.74,40136.0,9.3644,9.3724,9.3644,9.3644,40136.0
2016-12-30 14:10:00,11.74,11.74,11.72,11.73,46476.0,9.3644,9.3644,9.3484,9.3564,46476.0
2016-12-30 14:20:00,11.73,11.74,11.72,11.72,100832.0,9.3564,9.3644,9.3484,9.3484,100832.0
2016-12-30 14:30:00,11.72,11.73,11.72,11.73,38848.0,9.3484,9.3564,9.3484,9.3564,38848.0
2016-12-30 14:40:00,11.73,11.73,11.7,11.7,69148.0,9.3564,9.3564,9.3325,9.3325,69148.0
2016-12-30 14:50:00,11.7,11.72,11.69,11.72,93720.0,9.3325,9.3484,9.3245,9.3484,93720.0
2016-12-30 15:00:00,11.72,11.72,11.72,11.72,124784.0,9.3484,9.3484,9.3484,9.3484,124784.0
2016-12-30 15:10:00,11.72,11.74,11.72,11.74,72932.0,9.3484,9.3644,9.3484,9.3644,72932.0
2016-12-30 15:20:00,11.74,11.74,11.73,11.74,102124.0,9.3644,9.3644,9.3564,9.3644,102124.0
2016-12-30 15:30:00,11.74,11.74,11.74,11.74,102956.0,9.3644,9.3644,9.3644,9.3644,102956.0
2016-12-30 15:40:00,11.74,11.74,11.72,11.72,240148.0,9.3644,9.3644,9.3484,9.3484,240148.0
2016-12-30 15:50:00,11.72,11.75,11.71,11.74,603520.0,9.3484,9.3724,9.3405,9.3644,603520.0
2017-01-03 09:30:00,11.85,11.94,11.83,11.92,334472.0,9.4521,9.5239,9.4362,9.508,334472.0
2017-01-03 09:40:00,11.92,11.94,11.88,11.88,452220.0,9.508,9.5239,9.4761,9.4761,452220.0
2017-01-03 09:50:00,11.88,11.88,11.84,11.86,100708.0,9.4761,9.4761,9.4442,9.4601,100708.0
2017-01-03 10:00:00,11.86,11.92,11.85,11.9,298316.0,9.4601,9.508,9.4521,9.492,298316.0
2017-01-03 10:10:00,11.9,11.9,11.87,11.88,274068.0,9.492,9.492,9.4681,9.4761,274068.0
2017-01-03 10:20:00,11.88,11.88,11.83,11.86,181128.0,9.4761,9.4761,9.4362,9.4601,181128.0
2017-01-03 10:30:00,11.86,11.87,11.8,11.8,127760.0,9.4601,9.4681,9.4122,9.4122,127760.0
2017-01-03 10:40:00,11.8,11.82,11.78,11.78,109764.0,9.4122,9.4282,9.3963,9.3963,109764.0
2017-01-03 10:50:00,11.78,11.8,11.76,11.76,818672.0,9.3963,9.4122,9.3803,9.3803,818672.0
2017-01-03 11:00:00,11.76,11.76,11.72,11.74,204944.0,9.3803,9.3803,9.3484,9.3644,204944.0
2017-01-03 11:10:00,11.74,11.74,11.7,11.72,192988.0,9.3644,9.3644,9.3325,9.3484,192988.0
2017-01-03 11:20:00,11.72,11.73,11.69,11.7,352956.0,9.3484,9.3564,9.3245,9.3325,352956.0
2017-01-03 11:30:00,11.7,11.71,11.65,11.65,482140.0,9.3325,9.3405,9.2926,9.2926,482140.0
2017-01-03 11:40:00,11.65,11.65,11.61,11.62,447280.0,9.2926,9.2926,9.2607,9.2687,447280.0
2017-01-03 11:50:00,11.61,11.67,11.61,11.67,217836.0,9.2607,9.3086,9.2607,9.3086,217836.0
2017-01-03 12:00:00,11.67,11.71,11.67,11.71,118696.0,9.3086,9.3405,9.3086,9.3405,118696.0
2017-01-03 12:10:00,11.71,11.71,11.69,11.7,80356.0,9.3405,9.3405,9.3245,9.3325,80356.0
2017-01-03 12:20:00,11.7,11.71,11.69,11.69,87612.0,9.3325,9.3405,9.3245,9.3245,87612.0
2017-01-03 12:30:00,11.69,11.69,11.67,11.68,93556.0,9.3245,9.3245,9.3086,9.3165,93556.0
2017-01-03 12:40:00,11.68,11.68,11.65,11.67,138992.0,9.3165,9.3165,9.2926,9.3086,138992.0
2017-01-03 12:50:00,11.67,11.67,11.66,11.66,96752.0,9.3086,9.3086,9.3006,9.3006,96752.0
2017-01-03 13:00:00,11.67,11.67,11.65,11.65,143004.0,9.3086,9.3086,9.2926,9.2926,143004.0
2017-01-03 13:10:00,11.66,11.67,11.65,11.65,79500.0,9.3006,9.3086,9.2926,9.2926,79500.0
2017-01-03 13:20:00,11.66,11.68,11.65,11.67,130280.0,9.3006,9.3165,9.2926,9.3086,130280.0
2017-01-03 13:30:00,11.67,11.67,11.65,11.65,135272.0,9.3086,9.3086,9.2926,9.2926,135272.0
2017-01-03 13:40:00,11.65,11.65,11.64,11.64,152812.0,9.2926,9.2926,9.2846,9.2846,152812.0
2017-01-03 13:50:00,11.64,11.65,11.63,11.65,137680.0,9.2846,9.2926,9.2766,9.2926,137680.0
2017-01-03 14:00:00,11.65,11.66,11.64,11.65,258496.0,9.2926,9.3006,9.2846,9.2926,258496.0
2017-01-03 14:10:00,11.65,11.67,11.65,11.66,164052.0,9.2926,9.3086,9.2926,9.3006,164052.0
2017-01-03 14:20:00,11.66,11.67,11.66,11.67,85404.0,9.3006,9.3086,9.3006,9.3086,85404.0
2017-01-03 14:30:00,11.67,11.67,11.65,11.65,135352.0,9.3086,9.3086,9.2926,9.2926,135352.0
2017-01-03 14:40:00,11.65,11.67,11.65,11.66,104076.0,9.2926,9.3086,9.2926,9.3006,104076.0
2017-01-03 14:50:00,11.67,11.7,11.65,11.7,184792.0,9.3086,9.3325,9.2926,9.3325,184792.0
2017-01-03 15:00:00,11.7,11.72,11.7,11.72,260624.0,9.3325,9.3484,9.3325,9.3484,260624.0
2017-01-03 15:10:00,11.72,11.72,11.7,11.7,255988.0,9.3484,9.3484,9.3325,9.3325,255988.0
2017-01-03 15:20:00,11.7,11.71,11.69,11.69,178368.0,9.3325,9.3405,9.3245,9.3245,178368.0
2017-01-03 15:30:00,11.69,11.7,11.68,11.7,334296.0,9.3245,9.3325,9.3165,9.3325,334296.0
2017-01-03 15:40:00,11.7,11.72,11.7,11.72,594104.0,9.3325,9.3484,9.3325,9.3484,594104.0
2017-01-03 15:50:00,11.72,11.74,11.72,11.74,960568.0,9.3484,9.3644,9.3484,9.3644,960568.0
2017-01-04 09:30:00,11.79,11.84,11.75,11.78,344084.0,9.4043,9.4442,9.3724,9.3963,344084.0
2017-01-04 09:40:00,11.79,11.81,11.73,11.75,222396.0,9.4043,9.4202,9.3564,9.3724,222396.0
2017-01-04 09:50:00,11.75,11.77,11.74,11.76,150316.0,9.3724,9.3883,9.3644,9.3803,150316.0
2017-01-04 10:00:00,11.77,11.81,11.75,11.81,442444.0,9.3883,9.4202,9.3724,9.4202,442444.0
2017-01-04 10:10:00,11.8,11.82,11.78,11.81,117128.0,9.4122,9.4282,9.3963,9.4202,117128.0
2017-01-04 10:20:00,11.81,11.83,11.77,11.77,173104.0,9.4202,9.4362,9.3883,9.3883,173104.0
2017-01-04 10:30:00,11.77,11.78,11.76,11.76,178308.0,9.3883,9.3963,9.3803,9.3803,178308.0
2017-01-04 10:40:00,11.76,11.78,11.74,11.78,325840.0,9.3803,9.3963,9.3644,9.3963,325840.0
2017-01-04 10:50:00,11.78,11.8,11.77,11.8,265612.0,9.3963,9.4122,9.3883,9.4122,265612.0
2017-01-04 11:00:00,11.8,11.81,11.8,11.81,330152.0,9.4122,9.4202,9.4122,9.4202,330152.0
2017-01-04 11:10:00,11.81,11.82,11.8,11.81,309888.0,9.4202,9.4282,9.4122,9.4202,309888.0
2017-01-04 11:20:00,11.81,11.84,11.8,11.83,169544.0,9.4202,9.4442,9.4122,9.4362,169544.0
2017-01-04 11:30:00,11.83,11.84,11.82,11.83,218452.0,9.4362,9.4442,9.4282,9.4362,218452.0
2017-01-04 11:40:00,11.83,11.86,11.83,11.84,294748.0,9.4362,9.4601,9.4362,9.4442,294748.0
2017-01-04 11:50:00,11.83,11.84,11.82,11.82,138316.0,9.4362,9.4442,9.4282,9.4282,138316.0
2017-01-04 12:00:00,11.82,11.83,11.81,11.81,136996.0,9.4282,9.4362,9.4202,9.4202,136996.0
2017-01-04 12:10:00,11.81,11.83,11.81,11.82,133132.0,9.4202,9.4362,9.4202,9.4282,133132.0
2017-01-04 12:20:00,11.82,11.82,11.8,11.81,286472.0,9.4282,9.4282,9.4122,9.4202,286472.0
2017-01-04 12:30:00,11.81,11.82,11.8,11.8,184920.0,9.4202,9.4282,9.4122,9.4122,184920.0
2017-01-04 12:40:00,11.8,11.8,11.8,11.8,180924.0,9.4122,9.4122,9.4122,9.4122,180924.0
2017-01-04 12:50:00,11.8,11.81,11.8,11.8,109420.0,9.4122,9.4202,9.4122,9.4122,109420.0
2017-01-04 13:00:00,11.8,11.81,11.79,11.79,150200.0,9.4122,9.4202,9.4043,9.4043,150200.0
2017-01-04 13:10:00,11.79,11.8,11.78,11.78,98136.0,9.4043,9.4122,9.3963,9.3963,98136.0
2017-01-04 13:20:00,11.78,11.8,11.78,11.8,280936.0,9.3963,9.4122,9.3963,9.4122,280936.0
2017-01-04 13:30:00,11.81,11.83,11.8,11.82,142632.0,9.4202,9.4362,9.4122,9.4282,142632.0
2017-01-04 13:40:00,11.82,11.82,11.8,11.81,101564.0,9.4282,9.4282,9.4122,9.4202,101564.0
2017-01-04 13:50:00,11.81,11.81,11.79,11.8,151220.0,9.4202,9.4202,9.4043,9.4122,151220.0
2017-01-04 14:00:00,11.8,11.81,11.79,11.8,113772.0,9.4122,9.4202,9.4043,9.4122,113772.0
2017-01-04 14:10:00,11.8,11.81,11.79,11.81,263012.0,9.4122,9.4202,9.4043,9.4202,263012.0
2017-01-04 14:20:00,11.81,11.82,11.78,11.79,170492.0,9.4202,9.4282,9.3963,9.4043,170492.0
2017-01-04 14:30:00,11.79,11.81,11.79,11.81,113332.0,9.4043,9.4202,9.4043,9.4202,113332.0
2017-01-04 14:40:00,11.81,11.81,11.78,11.78,117560.0,9.4202,9.4202,9.3963,9.3963,117560.0
2017-01-04 14:50:00,11.78,11.78,11.77,11.78,139264.0,9.3963,9.3963,9.3883,9.3963,139264.0
2017-01-04 15:00:00,11.78,11.79,11.78,11.78,191696.0,9.3963,9.4043,9.3963,9.3963,191696.0
2017-01-04 15:10:00,11.78,11.79,11.77,11.77,187212.0,9.3963,9.4043,9.3883,9.3883,187212.0
2017-01-04 15:20:00,11.77,11.8,11.77,11.79,260740.0,9.3883,9.4122,9.3883,9.4043,260740.0
2017-01-04 15:30:00,11.79,11.8,11.78,11.79,287540.0,9.4043,9.4122,9.3963,9.4043,287540.0
2017-01-04 15:40:00,11.79,11.79,11.78,11.79,491352.0,9.4043,9.4043,9.3963,9.4043,491352.0
2017-01-04 15:50:00,11.79,11.8,11.78,11.79,895440.0,9.4043,9.4122,9.3963,9.4043,895440.0
2017-01-05 09:30:00,11.99,12.0,11.72,11.75,899196.0,9.5638,9.5718,9.3484,9.3724,899196.0
2017-01-05 09:40:00,11.75,11.84,11.74,11.82,376144.0,9.3724,9.4442,9.3644,9.4282,376144.0
2017-01-05 09:50:00,11.82,11.85,11.81,11.84,433680.0,9.4282,9.4521,9.4202,9.4442,433680.0
2017-01-05 10:00:00,11.85,11.87,11.83,11.85,289284.0,9.4521,9.4681,9.4362,9.4521,289284.0
2017-01-05 10:10:00,11.86,11.87,11.84,11.84,208800.0,9.4601,9.4681,9.4442,9.4442,208800.0
2017-01-05 10:20:00,11.84,11.85,11.82,11.83,149924.0,9.4442,9.4521,9.4282,9.4362,149924.0
2017-01-05 10:30:00,11.83,11.83,11.78,11.78,201628.0,9.4362,9.4362,9.3963,9.3963,201628.0
2017-01-05 10:40:00,11.79,11.79,11.77,11.77,159160.0,9.4043,9.4043,9.3883,9.3883,159160.0
2017-01-05 10:50:00,11.77,11.78,11.75,11.77,182404.0,9.3883,9.3963,9.3724,9.3883,182404.0
2017-01-05 11:00:00,11.77,11.78,11.7,11.7,160304.0,9.3883,9.3963,9.3325,9.3325,160304.0
2017-01-05 11:10:00,11.7,11.7,11.66,11.69,335584.0,9.3325,9.3325,9.3006,9.3245,335584.0
2017-01-05 11:20:00,11.69,11.69,11.66,11.66,211072.0,9.3245,9.3245,9.3006,9.3006,211072.0
2017-01-05 11:30:00,11.67,11.67,11.63,11.65,355104.0,9.3086,9.3086,9.2766,9.2926,355104.0
2017-01-05 11:40:00,11.64,11.65,11.61,11.61,156028.0,9.2846,9.2926,9.2607,9.2607,156028.0
2017-01-05 11:50:00,11.61,11.61,11.58,11.6,181820.0,9.2607,9.2607,9.2368,9.2527,181820.0
2017-01-05 12:00:00,11.6,11.61,11.59,11.6,135344.0,9.2527,9.2607,9.2447,9.2527,135344.0
2017-01-05 12:10:00,11.6,11.63,11.59,11.63,116552.0,9.2527,9.2766,9.2447,9.2766,116552.0
2017-01-05 12:20:00,11.64,11.65,11.63,11.65,54504.0,9.2846,9.2926,9.2766,9.2926,54504.0
2017-01-05 12:30:00,11.65,11.65,11.63,11.64,94956.0,9.2926,9.2926,9.2766,9.2846,94956.0
2017-01-05 12:40:00,11.64,11.64,11.63,11.64,87112.0,9.2846,9.2846,9.2766,9.2846,87112.0
2017-01-05 12:50:00,11.64,11.65,11.63,11.65,107696.0,9.2846,9.2926,9.2766,9.2926,107696.0
2017-01-05 13:00:00,11.65,11.66,11.65,11.66,112020.0,9.2926,9.3006,9.2926,9.3006,112020.0
2017-01-05 13:10:00,11.67,11.68,11.65,11.67,86312.0,9.3086,9.3165,9.2926,9.3086,86312.0
2017-01-05 13:20:00,11.67,11.68,11.66,11.66,99624.0,9.3086,9.3165,9.3006,9.3006,99624.0
2017-01-05 13:30:00,11.67,11.67,11.65,11.65,109508.0,9.3086,9.3086,9.2926,9.2926,109508.0
2017-01-05 13:40:00,11.65,11.66,11.65,11.65,85088.0,9.2926,9.3006,9.2926,9.2926,85088.0
2017-01-05 13:50:00,11.65,11.65,11.64,11.65,84800.0,9.2926,9.2926,9.2846,9.2926,84800.0
2017-01-05 14:00:00,11.65,11.68,11.65,11.68,160204.0,9.2926,9.3165,9.2926,9.3165,160204.0
2017-01-05 14:10:00,11.67,11.68,11.66,11.66,158848.0,9.3086,9.3165,9.3006,9.3006,158848.0
2017-01-05 14:20:00,11.67,11.67,11.65,11.65,99464.0,9.3086,9.3086,9.2926,9.2926,99464.0
2017-01-05 14:30:00,11.65,11.65,11.64,11.65,171152.0,9.2926,9.2926,9.2846,9.2926,171152.0
2017-01-05 14:40:00,11.65,11.65,11.64,11.65,115532.0,9.2926,9.2926,9.2846,9.2926,115532.0
2017-01-05 14:50:00,11.65,11.65,11.64,11.64,222960.0,9.2926,9.2926,9.2846,9.2846,222960.0
2017-01-05 15:00:00,11.64,11.65,11.63,11.65,139840.0,9.2846,9.2926,9.2766,9.2926,139840.0
2017-01-05 15:10:00,11.65,11.68,11.65,11.67,240600.0,9.2926,9.3165,9.2926,9.3086,240600.0
2017-01-05 15:20:00,11.66,11.67,11.66,11.67,189116.0,9.3006,9.3086,9.3006,9.3086,189116.0
2017-01-05 15:30:00,11.67,11.67,11.65,11.65,205528.0,9.3086,9.3086,9.2926,9.2926,205528.0
2017-01-05 15:40:00,11.65,11.65,11.64,11.65,541224.0,9.2926,9.2926,9.2846,9.2926,541224.0
2017-01-05 15:50:00,11.65,11.67,11.65,11.65,611484.0,9.2926,9.3086,9.2926,9.2926,611484.0
2017-01-06 09:30:00,11.66,11.67,11.56,11.59,251336.0,9.3006,9.3086,9.2208,9.2447,251336.0
2017-01-06 09:40:00,11.6,11.63,11.57,11.59,249068.0,9.2527,9.2766,9.2288,9.2447,249068.0
2017-01-06 09:50:00,11.59,11.64,11.59,11.64,162820.0,9.2447,9.2846,9.2447,9.2846,162820.0
2017-01-06 10:00:00,11.64,11.67,11.63,11.67,168448.0,9.2846,9.3086,9.2766,9.3086,168448.0
2017-01-06 10:10:00,11.67,11.67,11.64,11.64,165988.0,9.3086,9.3086,9.2846,9.2846,165988.0
2017-01-06 10:20:00,11.64,11.65,11.6,11.6,174472.0,9.2846,9.2926,9.2527,9.2527,174472.0
2017-01-06 10:30:00,11.61,11.62,11.58,11.59,333948.0,9.2607,9.2687,9.2368,9.2447,333948.0
2017-01-06 10:40:00,11.59,11.62,11.59,11.61,286812.0,9.2447,9.2687,9.2447,9.2607,286812.0
2017-01-06 10:50:00,11.62,11.63,11.6,11.63,168708.0,9.2687,9.2766,9.2527,9.2766,168708.0
2017-01-06 11:00:00,11.63,11.63,11.61,11.62,200036.0,9.2766,9.2766,9.2607,9.2687,200036.0
2017-01-06 11:10:00,11.62,11.65,11.62,11.65,158424.0,9.2687,9.2926,9.2687,9.2926,158424.0
2017-01-06 11:20:00,11.65,11.65,11.64,11.65,154664.0,9.2926,9.2926,9.2846,9.2926,154664.0
2017-01-06 11:30:00,11.65,11.67,11.64,11.66,147800.0,9.2926,9.3086,9.2846,9.3006,147800.0
2017-01-06 11:40:00,11.66,11.69,11.66,11.68,173772.0,9.3006,9.3245,9.3006,9.3165,173772.0
2017-01-06 11:50:00,11.68,11.69,11.67,11.68,98012.0,9.3165,9.3245,9.3086,9.3165,98012.0
2017-01-06 12:00:00,11.68,11.68,11.67,11.68,87436.0,9.3165,9.3165,9.3086,9.3165,87436.0
2017-01-06 12:10:00,11.68,11.69,11.68,11.69,53696.0,9.3165,9.3245,9.3165,9.3245,53696.0
2017-01-06 12:20:00,11.69,11.7,11.68,11.68,111596.0,9.3245,9.3325,9.3165,9.3165,111596.0
2017-01-06 12:30:00,11.68,11.69,11.67,11.67,210004.0,9.3165,9.3245,9.3086,9.3086,210004.0
2017-01-06 12:40:00,11.67,11.68,11.67,11.68,92528.0,9.3086,9.3165,9.3086,9.3165,92528.0
2017-01-06 12:50:00,11.67,11.67,11.66,11.66,110764.0,9.3086,9.3086,9.3006,9.3006,110764.0
2017-01-06 13:00:00,11.66,11.68,11.66,11.67,117520.0,9.3006,9.3165,9.3006,9.3086,117520.0
2017-01-06 13:10:00,11.68,11.69,11.67,11.69,124988.0,9.3165,9.3245,9.3086,9.3245,124988.0
2017-01-06 13:20:00,11.69,11.71,11.69,11.69,159856.0,9.3245,9.3405,9.3245,9.3245,159856.0
2017-01-06 13:30:00,11.69,11.71,11.69,11.71,88624.0,9.3245,9.3405,9.3245,9.3405,88624.0
2017-01-06 13:40:00,11.71,11.72,11.7,11.71,102632.0,9.3405,9.3484,9.3325,9.3405,102632.0
2017-01-06 13:50:00,11.71,11.71,11.69,11.69,127372.0,9.3405,9.3405,9.3245,9.3245,127372.0
2017-01-06 14:00:00,11.69,11.73,11.69,11.72,149348.0,9.3245,9.3564,9.3245,9.3484,149348.0
2017-01-06 14:10:00,11.72,11.72,11.69,11.69,144092.0,9.3484,9.3484,9.3245,9.3245,144092.0
2017-01-06 14:20:00,11.69,11.69,11.66,11.67,136532.0,9.3245,9.3245,9.3006,9.3086,136532.0
2017-01-06 14:30:00,11.67,11.67,11.65,11.65,127220.0,9.3086,9.3086,9.2926,9.2926,127220.0
2017-01-06 14:40:00,11.65,11.67,11.65,11.66,167500.0,9.2926,9.3086,9.2926,9.3006,167500.0
2017-01-06 14:50:00,11.66,11.67,11.65,11.66,317984.0,9.3006,9.3086,9.2926,9.3006,317984.0
2017-01-06 15:00:00,11.66,11.68,11.65,11.68,224492.0,9.3006,9.3165,9.2926,9.3165,224492.0
2017-01-06 15:10:00,11.68,11.68,11.66,11.66,162080.0,9.3165,9.3165,9.3006,9.3006,162080.0
2017-01-06 15:20:00,11.66,11.67,11.65,11.65,231748.0,9.3006,9.3086,9.2926,9.2926,231748.0
2017-01-06 15:30:00,11.65,11.67,11.65,11.67,228148.0,9.2926,9.3086,9.2926,9.3086,228148.0
2017-01-06 15:40:00,11.67,11.67,11.63,11.63,357940.0,9.3086,9.3086,9.2766,9.2766,357940.0
2017-01-06 15:50:00,11.63,11.65,11.62,11.63,817816.0,9.2766,9.2926,9.2687,9.2766,817816.0
2017-01-09 09:30:00,11.62,11.65,11.61,11.65,325356.0,9.2687,9.2926,9.2607,9.2926,325356.0
2017-01-09 09:40:00,11.65,11.65,11.61,11.63,192384.0,9.2926,9.2926,9.2607,9.2766,192384.0
2017-01-09 09:50:00,11.63,11.67,11.63,11.64,133824.0,9.2766,9.3086,9.2766,9.2846,133824.0
2017-01-09 10:00:00,11.63,11.65,11.6,11.6,229360.0,9.2766,9.2926,9.2527,9.2527,229360.0
2017-01-09 10:10:00,11.6,11.61,11.58,11.6,131744.0,9.2527,9.2607,9.2368,9.2527,131744.0
2017-01-09 10:20:00,11.6,11.62,11.6,11.61,168804.0,9.2527,9.2687,9.2527,9.2607,168804.0
2017-01-09 10:30:00,11.61,11.63,11.59,11.59,111384.0,9.2607,9.2766,9.2447,9.2447,111384.0
2017-01-09 10:40:00,11.59,11.59,11.56,11.58,99444.0,9.2447,9.2447,9.2208,9.2368,99444.0
2017-01-09 10:50:00,11.58,11.61,11.58,11.61,95920.0,9.2368,9.2607,9.2368,9.2607,95920.0
2017-01-09 11:00:00,11.61,11.62,11.59,11.61,274336.0,9.2607,9.2687,9.2447,9.2607,274336.0
2017-01-09 11:10:00,11.61,11.63,11.61,11.63,370140.0,9.2607,9.2766,9.2607,9.2766,370140.0
2017-01-09 11:20:00,11.63,11.64,11.62,11.62,79564.0,9.2766,9.2846,9.2687,9.2687,79564.0
2017-01-09 11:30:00,11.62,11.62,11.61,11.61,102136.0,9.2687,9.2687,9.2607,9.2607,102136.0
2017-01-09 11:40:00,11.61,11.62,11.61,11.61,53340.0,9.2607,9.2687,9.2607,9.2607,53340.0
2017-01-09 11:50:00,11.61,11.62,11.6,11.61,76596.0,9.2607,9.2687,9.2527,9.2607,76596.0
2017-01-09 12:00:00,11.61,11.62,11.6,11.62,204940.0,9.2607,9.2687,9.2527,9.2687,204940.0
2017-01-09 12:10:00,11.62,11.63,11.61,11.62,80536.0,9.2687,9.2766,9.2607,9.2687,80536.0
2017-01-09 12:20:00,11.62,11.63,11.61,11.61,161912.0,9.2687,9.2766,9.2607,9.2607,161912.0
2017-01-09 12:30:00,11.61,11.62,11.6,11.6,77784.0,9.2607,9.2687,9.2527,9.2527,77784.0
2017-01-09 12:40:00,11.6,11.6,11.6,11.6,57220.0,9.2527,9.2527,9.2527,9.2527,57220.0
2017-01-09 12:50:00,11.6,11.62,11.6,11.62,90156.0,9.2527,9.2687,9.2527,9.2687,90156.0
2017-01-09 13:00:00,11.62,11.62,11.59,11.59,128920.0,9.2687,9.2687,9.2447,9.2447,128920.0
2017-01-09 13:10:00,11.59,11.59,11.57,11.57,76612.0,9.2447,9.2447,9.2288,9.2288,76612.0
2017-01-09 13:20:00,11.57,11.58,11.56,11.56,107040.0,9.2288,9.2368,9.2208,9.2208,107040.0
2017-01-09 13:30:00,11.56,11.57,11.56,11.57,97268.0,9.2208,9.2288,9.2208,9.2288,97268.0
2017-01-09 13:40:00,11.57,11.6,11.57,11.6,216244.0,9.2288,9.2527,9.2288,9.2527,216244.0
2017-01-09 13:50:00,11.6,11.6,11.59,11.59,206980.0,9.2527,9.2527,9.2447,9.2447,206980.0
2017-01-09 14:00:00,11.59,11.59,11.58,11.59,132888.0,9.2447,9.2447,9.2368,9.2447,132888.0
2017-01-09 14:10:00,11.59,11.59,11.57,11.58,76648.0,9.2447,9.2447,9.2288,9.2368,76648.0
2017-01-09 14:20:00,11.58,11.58,11.57,11.58,124932.0,9.2368,9.2368,9.2288,9.2368,124932.0
2017-01-09 14:30:00,11.58,11.59,11.57,11.57,158152.0,9.2368,9.2447,9.2288,9.2288,158152.0
2017-01-09 14:40:00,11.57,11.57,11.56,11.56,106392.0,9.2288,9.2288,9.2208,9.2208,106392.0
2017-01-09 14:50:00,11.56,11.57,11.56,11.57,163148.0,9.2208,9.2288,9.2208,9.2288,163148.0
2017-01-09 15:00:00,11.57,11.57,11.56,11.56,184592.0,9.2288,9.2288,9.2208,9.2208,184592.0
2017-01-09 15:10:00,11.56,11.56,11.55,11.56,102260.0,9.2208,9.2208,9.2128,9.2208,102260.0
2017-01-09 15:20:00,11.56,11.57,11.55,11.57,212628.0,9.2208,9.2288,9.2128,9.2288,212628.0
2017-01-09 15:30:00,11.57,11.57,11.55,11.55,343072.0,9.2288,9.2288,9.2128,9.2128,343072.0
2017-01-09 15:40:00,11.55,11.56,11.54,11.55,472884.0,9.2128,9.2208,9.2049,9.2128,472884.0
2017-01-09 15:50:00,11.55,11.56,11.54,11.54,1052872.0,9.2128,9.2208,9.2049,9.2049,1052872.0
2017-01-10 09:30:00,11.56,11.58,11.53,11.54,187660.0,9.2208,9.2368,9.1969,9.2049,187660.0
2017-01-10 09:40:00,11.54,11.58,11.54,11.56,89508.0,9.2049,9.2368,9.2049,9.2208,89508.0
2017-01-10 09:50:00,11.56,11.59,11.54,11.56,123000.0,9.2208,9.2447,9.2049,9.2208,123000.0
2017-01-10 10:00:00,11.56,11.59,11.55,11.56,123432.0,9.2208,9.2447,9.2128,9.2208,123432.0
2017-01-10 10:10:00,11.56,11.59,11.56,11.59,116608.0,9.2208,9.2447,9.2208,9.2447,116608.0
2017-01-10 10:20:00,11.59,11.61,11.58,11.6,100664.0,9.2447,9.2607,9.2368,9.2527,100664.0
2017-01-10 10:30:00,11.61,11.61,11.57,11.58,110880.0,9.2607,9.2607,9.2288,9.2368,110880.0
2017-01-10 10:40:00,11.58,11.6,11.58,11.59,134400.0,9.2368,9.2527,9.2368,9.2447,134400.0
2017-01-10 10:50:00,11.59,11.62,11.59,11.61,175104.0,9.2447,9.2687,9.2447,9.2607,175104.0
2017-01-10 11:00:00,11.61,11.63,11.6,11.62,277952.0,9.2607,9.2766,9.2527,9.2687,277952.0
2017-01-10 11:10:00,11.62,11.63,11.6,11.62,108308.0,9.2687,9.2766,9.2527,9.2687,108308.0
2017-01-10 11:20:00,11.62,11.63,11.6,11.61,96080.0,9.2687,9.2766,9.2527,9.2607,96080.0
2017-01-10 11:30:00,11.61,11.61,11.59,11.6,83400.0,9.2607,9.2607,9.2447,9.2527,83400.0
2017-01-10 11:40:00,11.61,11.62,11.61,11.62,129180.0,9.2607,9.2687,9.2607,9.2687,129180.0
2017-01-10 11:50:00,11.62,11.63,11.6,11.61,169764.0,9.2687,9.2766,9.2527,9.2607,169764.0
2017-01-10 12:00:00,11.61,11.61,11.6,11.61,100204.0,9.2607,9.2607,9.2527,9.2607,100204.0
2017-01-10 12:10:00,11.61,11.62,11.6,11.61,82452.0,9.2607,9.2687,9.2527,9.2607,82452.0
2017-01-10 12:20:00,11.62,11.62,11.61,11.62,62408.0,9.2687,9.2687,9.2607,9.2687,62408.0
2017-01-10 12:30:00,11.62,11.63,11.62,11.63,69864.0,9.2687,9.2766,9.2687,9.2766,69864.0
2017-01-10 12:40:00,11.63,11.63,11.62,11.62,97988.0,9.2766,9.2766,9.2687,9.2687,97988.0
2017-01-10 12:50:00,11.62,11.64,11.62,11.63,336992.0,9.2687,9.2846,9.2687,9.2766,336992.0
2017-01-10 13:00:00,11.63,11.64,11.63,11.63,75056.0,9.2766,9.2846,9.2766,9.2766,75056.0
2017-01-10 13:10:00,11.63,11.64,11.62,11.63,208428.0,9.2766,9.2846,9.2687,9.2766,208428.0
2017-01-10 13:20:00,11.63,11.63,11.61,11.62,77088.0,9.2766,9.2766,9.2607,9.2687,77088.0
2017-01-10 13:30:00,11.62,11.62,11.6,11.62,76296.0,9.2687,9.2687,9.2527,9.2687,76296.0
2017-01-10 13:40:00,11.62,11.62,11.6,11.6,77896.0,9.2687,9.2687,9.2527,9.2527,77896.0
2017-01-10 13:50:00,11.6,11.6,11.57,11.58,116712.0,9.2527,9.2527,9.2288,9.2368,116712.0
2017-01-10 14:00:00,11.58,11.59,11.56,11.59,92352.0,9.2368,9.2447,9.2208,9.2447,92352.0
2017-01-10 14:10:00,11.59,11.6,11.58,11.6,105656.0,9.2447,9.2527,9.2368,9.2527,105656.0
2017-01-10 14:20:00,11.6,11.63,11.6,11.61,149140.0,9.2527,9.2766,9.2527,9.2607,149140.0
2017-01-10 14:30:00,11.61,11.63,11.61,11.62,120232.0,9.2607,9.2766,9.2607,9.2687,120232.0
2017-01-10 14:40:00,11.62,11.63,11.61,11.62,105560.0,9.2687,9.2766,9.2607,9.2687,105560.0
2017-01-10 14:50:00,11.62,11.62,11.6,11.61,125732.0,9.2687,9.2687,9.2527,9.2607,125732.0
2017-01-10 15:00:00,11.61,11.62,11.61,11.62,154560.0,9.2607,9.2687,9.2607,9.2687,154560.0
2017-01-10 15:10:00,11.62,11.62,11.6,11.61,141580.0,9.2687,9.2687,9.2527,9.2607,141580.0
2017-01-10 15:20:00,11.61,11.63,11.61,11.63,189204.0,9.2607,9.2766,9.2607,9.2766,189204.0
2017-01-10 15:30:00,11.63,11.65,11.62,11.65,312072.0,9.2766,9.2926,9.2687,9.2926,312072.0
2017-01-10 15:40:00,11.65,11.65,11.63,11.63,368948.0,9.2926,9.2926,9.2766,9.2766,368948.0
2017-01-10 15:50:00,11.63,11.64,11.63,11.63,676852.0,9.2766,9.2846,9.2766,9.2766,676852.0
2017-01-11 09:30:00,11.71,11.95,11.69,11.95,1233420.0,9.3405,9.5319,9.3245,9.5319,1233420.0
2017-01-11 09:40:00,11.95,11.95,11.83,11.83,535316.0,9.5319,9.5319,9.4362,9.4362,535316.0
2017-01-11 09:50:00,11.83,11.85,11.79,11.84,155584.0,9.4362,9.4521,9.4043,9.4442,155584.0
2017-01-11 10:00:00,11.84,11.86,11.83,11.85,278044.0,9.4442,9.4601,9.4362,9.4521,278044.0
2017-01-11 10:10:00,11.85,11.85,11.8,11.83,157784.0,9.4521,9.4521,9.4122,9.4362,157784.0
2017-01-11 10:20:00,11.83,11.85,11.82,11.83,118156.0,9.4362,9.4521,9.4282,9.4362,118156.0
2017-01-11 10:30:00,11.83,11.83,11.79,11.81,136636.0,9.4362,9.4362,9.4043,9.4202,136636.0
2017-01-11 10:40:00,11.81,11.85,11.81,11.85,126792.0,9.4202,9.4521,9.4202,9.4521,126792.0
2017-01-11 10:50:00,11.85,11.85,11.81,11.84,155904.0,9.4521,9.4521,9.4202,9.4442,155904.0
2017-01-11 11:00:00,11.84,11.87,11.82,11.84,480520.0,9.4442,9.4681,9.4282,9.4442,480520.0
2017-01-11 11:10:00,11.83,11.84,11.8,11.83,182640.0,9.4362,9.4442,9.4122,9.4362,182640.0
2017-01-11 11:20:00,11.83,11.86,11.77,11.77,199888.0,9.4362,9.4601,9.3883,9.3883,199888.0
2017-01-11 11:30:00,11.77,11.78,11.72,11.75,134344.0,9.3883,9.3963,9.3484,9.3724,134344.0
2017-01-11 11:40:00,11.75,11.79,11.73,11.77,224916.0,9.3724,9.4043,9.3564,9.3883,224916.0
2017-01-11 11:50:00,11.77,11.81,11.77,11.81,162736.0,9.3883,9.4202,9.3883,9.4202,162736.0
2017-01-11 12:00:00,11.81,11.81,11.79,11.81,171020.0,9.4202,9.4202,9.4043,9.4202,171020.0
2017-01-11 12:10:00,11.81,11.83,11.8,11.82,285744.0,9.4202,9.4362,9.4122,9.4282,285744.0
2017-01-11 12:20:00,11.81,11.83,11.8,11.83,179340.0,9.4202,9.4362,9.4122,9.4362,179340.0
2017-01-11 12:30:00,11.83,11.83,11.81,11.82,96976.0,9.4362,9.4362,9.4202,9.4282,96976.0
2017-01-11 12:40:00,11.82,11.82,11.79,11.81,148632.0,9.4282,9.4282,9.4043,9.4202,148632.0
2017-01-11 12:50:00,11.81,11.83,11.8,11.81,112900.0,9.4202,9.4362,9.4122,9.4202,112900.0
2017-01-11 13:00:00,11.81,11.82,11.8,11.8,129444.0,9.4202,9.4282,9.4122,9.4122,129444.0
2017-01-11 13:10:00,11.8,11.8,11.75,11.76,100248.0,9.4122,9.4122,9.3724,9.3803,100248.0
2017-01-11 13:20:00,11.77,11.79,11.75,11.76,110564.0,9.3883,9.4043,9.3724,9.3803,110564.0
2017-01-11 13:30:00,11.76,11.8,11.75,11.79,91388.0,9.3803,9.4122,9.3724,9.4043,91388.0
2017-01-11 13:40:00,11.79,11.81,11.78,11.79,128512.0,9.4043,9.4202,9.3963,9.4043,128512.0
2017-01-11 13:50:00,11.79,11.81,11.79,11.79,131020.0,9.4043,9.4202,9.4043,9.4043,131020.0
2017-01-11 14:00:00,11.79,11.8,11.78,11.78,80856.0,9.4043,9.4122,9.3963,9.3963,80856.0
2017-01-11 14:10:00,11.78,11.81,11.78,11.81,119952.0,9.3963,9.4202,9.3963,9.4202,119952.0
2017-01-11 14:20:00,11.81,11.81,11.79,11.8,158124.0,9.4202,9.4202,9.4043,9.4122,158124.0
2017-01-11 14:30:00,11.8,11.82,11.8,11.82,173032.0,9.4122,9.4282,9.4122,9.4282,173032.0
2017-01-11 14:40:00,11.82,11.82,11.8,11.8,90628.0,9.4282,9.4282,9.4122,9.4122,90628.0
2017-01-11 14:50:00,11.8,11.81,11.79,11.8,101992.0,9.4122,9.4202,9.4043,9.4122,101992.0
2017-01-11 15:00:00,11.8,11.83,11.8,11.81,334108.0,9.4122,9.4362,9.4122,9.4202,334108.0
2017-01-11 15:10:00,11.81,11.83,11.8,11.81,223652.0,9.4202,9.4362,9.4122,9.4202,223652.0
2017-01-11 15:20:00,11.81,11.83,11.81,11.81,174148.0,9.4202,9.4362,9.4202,9.4202,174148.0
2017-01-11 15:30:00,11.81,11.83,11.81,11.83,205380.0,9.4202,9.4362,9.4202,9.4362,205380.0
2017-01-11 15:40:00,11.83,11.85,11.83,11.85,302024.0,9.4362,9.4521,9.4362,9.4521,302024.0
2017-01-11 15:50:00,11.85,11.86,11.83,11.86,1424516.0,9.4521,9.4601,9.4362,9.4601,1424516.0
2017-01-12 09:30:00,11.94,11.94,11.81,11.82,518284.0,9.5239,9.5239,9.4202,9.4282,518284.0
2017-01-12 09:40:00,11.82,11.92,11.82,11.9,278996.0,9.4282,9.508,9.4282,9.492,278996.0
2017-01-12 09:50:00,11.9,11.9,11.86,11.88,199584.0,9.492,9.492,9.4601,9.4761,199584.0
2017-01-12 10:00:00,11.88,11.88,11.79,11.81,638400.0,9.4761,9.4761,9.4043,9.4202,638400.0
2017-01-12 10:10:00,11.81,11.88,11.81,11.86,271148.0,9.4202,9.4761,9.4202,9.4601,271148.0
2017-01-12 10:20:00,11.86,11.9,11.85,11.89,245884.0,9.4601,9.492,9.4521,9.484,245884.0
2017-01-12 10:30:00,11.89,11.9,11.87,11.88,314812.0,9.484,9.492,9.4681,9.4761,314812.0
2017-01-12 10:40:00,11.88,11.9,11.87,11.87,153364.0,9.4761,9.492,9.4681,9.4681,153364.0
2017-01-12 10:50:00,11.87,11.88,11.85,11.87,404988.0,9.4681,9.4761,9.4521,9.4681,404988.0
2017-01-12 11:00:00,11.87,11.88,11.85,11.85,598416.0,9.4681,9.4761,9.4521,9.4521,598416.0
2017-01-12 11:10:00,11.85,11.89,11.84,11.88,174968.0,9.4521,9.484,9.4442,9.4761,174968.0
2017-01-12 11:20:00,11.88,11.9,11.87,11.89,141020.0,9.4761,9.492,9.4681,9.484,141020.0
2017-01-12 11:30:00,11.89,11.9,11.88,11.9,203456.0,9.484,9.492,9.4761,9.492,203456.0
2017-01-12 11:40:00,11.9,11.92,11.9,11.9,325016.0,9.492,9.508,9.492,9.492,325016.0
2017-01-12 11:50:00,11.9,11.92,11.9,11.91,381768.0,9.492,9.508,9.492,9.5,381768.0
2017-01-12 12:00:00,11.91,11.92,11.9,11.9,116344.0,9.5,9.508,9.492,9.492,116344.0
2017-01-12 12:10:00,11.9,11.97,11.9,11.96,306684.0,9.492,9.5478,9.492,9.5399,306684.0
2017-01-12 12:20:00,11.96,11.98,11.96,11.97,115684.0,9.5399,9.5558,9.5399,9.5478,115684.0
2017-01-12 12:30:00,11.97,11.99,11.97,11.98,161880.0,9.5478,9.5638,9.5478,9.5558,161880.0
2017-01-12 12:40:00,11.98,11.98,11.97,11.97,249576.0,9.5558,9.5558,9.5478,9.5478,249576.0
2017-01-12 12:50:00,11.97,12.01,11.97,12.0,397068.0,9.5478,9.5798,9.5478,9.5718,397068.0
2017-01-12 13:00:00,12.0,12.03,12.0,12.02,282064.0,9.5718,9.5957,9.5718,9.5877,282064.0
2017-01-12 13:10:00,12.02,12.04,12.02,12.02,122836.0,9.5877,9.6037,9.5877,9.5877,122836.0
2017-01-12 13:20:00,12.02,12.03,12.01,12.01,217248.0,9.5877,9.5957,9.5798,9.5798,217248.0
2017-01-12 13:30:00,12.01,12.02,12.0,12.01,278684.0,9.5798,9.5877,9.5718,9.5798,278684.0
2017-01-12 13:40:00,12.01,12.02,12.01,12.02,174796.0,9.5798,9.5877,9.5798,9.5877,174796.0
2017-01-12 13:50:00,12.02,12.02,12.0,12.01,110724.0,9.5877,9.5877,9.5718,9.5798,110724.0
2017-01-12 14:00:00,12.02,12.02,12.0,12.0,181824.0,9.5877,9.5877,9.5718,9.5718,181824.0
2017-01-12 14:10:00,12.0,12.02,12.0,12.01,145596.0,9.5718,9.5877,9.5718,9.5798,145596.0
2017-01-12 14:20:00,12.01,12.02,12.0,12.0,217284.0,9.5798,9.5877,9.5718,9.5718,217284.0
2017-01-12 14:30:00,12.0,12.03,12.0,12.01,334216.0,9.5718,9.5957,9.5718,9.5798,334216.0
2017-01-12 14:40:00,12.01,12.01,11.99,12.0,151544.0,9.5798,9.5798,9.5638,9.5718,151544.0
2017-01-12 14:50:00,12.0,12.02,12.0,12.01,220068.0,9.5718,9.5877,9.5718,9.5798,220068.0
2017-01-12 15:00:00,12.01,12.01,11.97,11.98,206100.0,9.5798,9.5798,9.5478,9.5558,206100.0
2017-01-12 15:10:00,11.98,11.98,11.95,11.96,211060.0,9.5558,9.5558,9.5319,9.5399,211060.0
2017-01-12 15:20:00,11.96,11.97,11.96,11.96,301616.0,9.5399,9.5478,9.5399,9.5399,301616.0
2017-01-12 15:30:00,11.96,11.99,11.96,11.99,393724.0,9.5399,9.5638,9.5399,9.5638,393724.0
2017-01-12 15:40:00,11.99,11.99,11.97,11.99,440352.0,9.5638,9.5638,9.5478,9.5638,440352.0
2017-01-12 15:50:00,11.99,12.01,11.99,12.0,925324.0,9.5638,9.5798,9.5638,9.5718,925324.0
2017-01-13 09:30:00,12.04,12.04,11.99,11.99,284936.0,9.6037,9.6037,9.5638,9.5638,284936.0
2017-01-13 09:40:00,11.99,12.03,11.99,11.99,110332.0,9.5638,9.5957,9.5638,9.5638,110332.0
2017-01-13 09:50:00,11.99,12.05,11.98,12.01,702988.0,9.5638,9.6117,9.5558,9.5798,702988.0
2017-01-13 10:00:00,12.01,12.03,11.98,12.01,215008.0,9.5798,9.5957,9.5558,9.5798,215008.0
2017-01-13 10:10:00,12.01,12.04,12.01,12.02,411436.0,9.5798,9.6037,9.5798,9.5877,411436.0
2017-01-13 10:20:00,12.02,12.02,11.99,12.0,207680.0,9.5877,9.5877,9.5638,9.5718,207680.0
2017-01-13 10:30:00,12.0,12.03,12.0,12.02,165324.0,9.5718,9.5957,9.5718,9.5877,165324.0
2017-01-13 10:40:00,12.02,12.02,11.97,11.98,121088.0,9.5877,9.5877,9.5478,9.5558,121088.0
2017-01-13 10:50:00,11.98,11.99,11.97,11.97,198080.0,9.5558,9.5638,9.5478,9.5478,198080.0
2017-01-13 11:00:00,11.97,11.99,11.96,11.97,154820.0,9.5478,9.5638,9.5399,9.5478,154820.0
2017-01-13 11:10:00,11.97,11.99,11.97,11.99,109608.0,9.5478,9.5638,9.5478,9.5638,109608.0
2017-01-13 11:20:00,11.99,12.01,11.99,12.01,85464.0,9.5638,9.5798,9.5638,9.5798,85464.0
2017-01-13 11:30:00,12.01,12.01,12.0,12.0,110068.0,9.5798,9.5798,9.5718,9.5718,110068.0
2017-01-13 11:40:00,12.0,12.0,11.97,11.98,160668.0,9.5718,9.5718,9.5478,9.5558,160668.0
2017-01-13 11:50:00,11.98,11.99,11.98,11.99,62800.0,9.5558,9.5638,9.5558,9.5638,62800.0
2017-01-13 12:00:00,11.99,12.0,11.99,12.0,43116.0,9.5638,9.5718,9.5638,9.5718,43116.0
2017-01-13 12:10:00,12.0,12.01,11.99,12.0,83132.0,9.5718,9.5798,9.5638,9.5718,83132.0
2017-01-13 12:20:00,12.0,12.01,11.99,12.0,42440.0,9.5718,9.5798,9.5638,9.5718,42440.0
2017-01-13 12:30:00,12.0,12.01,12.0,12.0,46908.0,9.5718,9.5798,9.5718,9.5718,46908.0
2017-01-13 12:40:00,12.0,12.01,11.99,12.0,62196.0,9.5718,9.5798,9.5638,9.5718,62196.0
2017-01-13 12:50:00,12.0,12.01,12.0,12.0,90372.0,9.5718,9.5798,9.5718,9.5718,90372.0
2017-01-13 13:00:00,12.01,12.01,11.99,12.0,130636.0,9.5798,9.5798,9.5638,9.5718,130636.0
2017-01-13 13:10:00,11.99,12.0,11.98,11.99,195908.0,9.5638,9.5718,9.5558,9.5638,195908.0
2017-01-13 13:20:00,11.99,12.0,11.99,11.99,114484.0,9.5638,9.5718,9.5638,9.5638,114484.0
2017-01-13 13:30:00,11.99,11.99,11.99,11.99,56528.0,9.5638,9.5638,9.5638,9.5638,56528.0
2017-01-13 13:40:00,11.99,11.99,11.98,11.99,71632.0,9.5638,9.5638,9.5558,9.5638,71632.0
2017-01-13 13:50:00,11.99,11.99,11.97,11.97,292304.0,9.5638,9.5638,9.5478,9.5478,292304.0
2017-01-13 14:00:00,11.97,11.98,11.96,11.97,134812.0,9.5478,9.5558,9.5399,9.5478,134812.0
2017-01-13 14:10:00,11.97,11.97,11.96,11.97,142092.0,9.5478,9.5478,9.5399,9.5478,142092.0
2017-01-13 14:20:00,11.97,11.97,11.96,11.97,190200.0,9.5478,9.5478,9.5399,9.5478,190200.0
2017-01-13 14:30:00,11.96,11.98,11.96,11.97,199180.0,9.5399,9.5558,9.5399,9.5478,199180.0
2017-01-13 14:40:00,11.97,11.99,11.96,11.98,212852.0,9.5478,9.5638,9.5399,9.5558,212852.0
2017-01-13 14:50:00,11.97,11.98,11.96,11.98,330236.0,9.5478,9.5558,9.5399,9.5558,330236.0
2017-01-13 15:00:00,11.98,11.99,11.97,11.98,283728.0,9.5558,9.5638,9.5478,9.5558,283728.0
2017-01-13 15:10:00,11.98,12.01,11.97,12.0,202308.0,9.5558,9.5798,9.5478,9.5718,202308.0
2017-01-13 15:20:00,12.0,12.01,11.99,12.01,126988.0,9.5718,9.5798,9.5638,9.5798,126988.0
2017-01-13 15:30:00,12.01,12.01,12.0,12.0,201928.0,9.5798,9.5798,9.5718,9.5718,201928.0
2017-01-13 15:40:00,12.0,12.01,12.0,12.0,451728.0,9.5718,9.5798,9.5718,9.5718,451728.0
2017-01-13 15:50:00,12.01,12.03,12.0,12.01,982472.0,9.5798,9.5957,9.5718,9.5798,982472.0
2017-01-17 09:30:00,11.99,12.05,11.88,11.91,495780.0,9.5638,9.6117,9.4761,9.5,495780.0
2017-01-17 09:40:00,11.91,11.99,11.91,11.96,222144.0,9.5,9.5638,9.5,9.5399,222144.0
2017-01-17 09:50:00,11.96,11.97,11.94,11.96,231108.0,9.5399,9.5478,9.5239,9.5399,231108.0
2017-01-17 10:00:00,11.96,11.99,11.93,11.99,576180.0,9.5399,9.5638,9.5159,9.5638,576180.0
2017-01-17 10:10:00,11.99,12.0,11.97,11.97,154052.0,9.5638,9.5718,9.5478,9.5478,154052.0
2017-01-17 10:20:00,11.98,11.99,11.97,11.99,207620.0,9.5558,9.5638,9.5478,9.5638,207620.0
2017-01-17 10:30:00,11.99,12.0,11.97,11.99,288028.0,9.5638,9.5718,9.5478,9.5638,288028.0
2017-01-17 10:40:00,11.99,12.01,11.99,12.0,351724.0,9.5638,9.5798,9.5638,9.5718,351724.0
2017-01-17 10:50:00,12.0,12.04,12.0,12.04,255240.0,9.5718,9.6037,9.5718,9.6037,255240.0
2017-01-17 11:00:00,12.04,12.04,12.01,12.02,173060.0,9.6037,9.6037,9.5798,9.5877,173060.0
2017-01-17 11:10:00,12.02,12.03,12.01,12.01,154332.0,9.5877,9.5957,9.5798,9.5798,154332.0
2017-01-17 11:20:00,12.0,12.06,12.0,12.06,243760.0,9.5718,9.6196,9.5718,9.6196,243760.0
2017-01-17 11:30:00,12.06,12.07,12.04,12.07,227728.0,9.6196,9.6276,9.6037,9.6276,227728.0
2017-01-17 11:40:00,12.07,12.1,12.07,12.09,289356.0,9.6276,9.6515,9.6276,9.6436,289356.0
2017-01-17 11:50:00,12.09,12.1,12.08,12.08,147392.0,9.6436,9.6515,9.6356,9.6356,147392.0
2017-01-17 12:00:00,12.08,12.11,12.08,12.08,257004.0,9.6356,9.6595,9.6356,9.6356,257004.0
2017-01-17 12:10:00,12.08,12.09,12.06,12.06,157816.0,9.6356,9.6436,9.6196,9.6196,157816.0
2017-01-17 12:20:00,12.06,12.08,12.06,12.08,104236.0,9.6196,9.6356,9.6196,9.6356,104236.0
2017-01-17 12:30:00,12.08,12.08,12.06,12.06,121892.0,9.6356,9.6356,9.6196,9.6196,121892.0
2017-01-17 12:40:00,12.06,12.07,12.06,12.07,96020.0,9.6196,9.6276,9.6196,9.6276,96020.0
2017-01-17 12:50:00,12.06,12.08,12.06,12.06,101228.0,9.6196,9.6356,9.6196,9.6196,101228.0
2017-01-17 13:00:00,12.06,12.07,12.05,12.06,126448.0,9.6196,9.6276,9.6117,9.6196,126448.0
2017-01-17 13:10:00,12.06,12.08,12.06,12.07,146392.0,9.6196,9.6356,9.6196,9.6276,146392.0
2017-01-17 13:20:00,12.08,12.08,12.07,12.08,88088.0,9.6356,9.6356,9.6276,9.6356,88088.0
2017-01-17 13:30:00,12.08,12.11,12.08,12.09,180792.0,9.6356,9.6595,9.6356,9.6436,180792.0
2017-01-17 13:40:00,12.08,12.11,12.07,12.1,309888.0,9.6356,9.6595,9.6276,9.6515,309888.0
2017-01-17 13:50:00,12.1,12.12,12.1,12.11,199956.0,9.6515,9.6675,9.6515,9.6595,199956.0
2017-01-17 14:00:00,12.11,12.11,12.1,12.1,379048.0,9.6595,9.6595,9.6515,9.6515,379048.0
2017-01-17 14:10:00,12.1,12.11,12.08,12.08,182384.0,9.6515,9.6595,9.6356,9.6356,182384.0
2017-01-17 14:20:00,12.08,12.08,12.07,12.07,267012.0,9.6356,9.6356,9.6276,9.6276,267012.0
2017-01-17 14:30:00,12.08,12.08,12.06,12.06,262164.0,9.6356,9.6356,9.6196,9.6196,262164.0
2017-01-17 14:40:00,12.06,12.06,12.02,12.02,507044.0,9.6196,9.6196,9.5877,9.5877,507044.0
2017-01-17 14:50:00,12.02,12.04,12.01,12.03,345924.0,9.5877,9.6037,9.5798,9.5957,345924.0
2017-01-17 15:00:00,12.03,12.03,12.01,12.02,309704.0,9.5957,9.5957,9.5798,9.5877,309704.0
2017-01-17 15:10:00,12.02,12.04,12.02,12.03,390216.0,9.5877,9.6037,9.5877,9.5957,390216.0
2017-01-17 15:20:00,12.03,12.05,12.02,12.04,380056.0,9.5957,9.6117,9.5877,9.6037,380056.0
2017-01-17 15:30:00,12.04,12.05,12.02,12.04,588728.0,9.6037,9.6117,9.5877,9.6037,588728.0
2017-01-17 15:40:00,12.04,12.06,12.03,12.06,540660.0,9.6037,9.6196,9.5957,9.6196,540660.0
2017-01-17 15:50:00,12.06,12.08,12.05,12.06,1245996.0,9.6196,9.6356,9.6117,9.6196,1245996.0
2017-01-18 09:30:00,12.0,12.46,11.75,12.33,2467356.0,9.5718,9.9387,9.3724,9.835,2467356.0
2017-01-18 09:40:00,12.33,12.6,12.28,12.5,2347472.0,9.835,10.0504,9.7951,9.9706,2347472.0
2017-01-18 09:50:00,12.5,12.53,12.39,12.47,1067884.0,9.9706,9.9945,9.8829,9.9467,1067884.0
2017-01-18 10:00:00,12.46,12.51,12.42,12.43,880132.0,9.9387,9.9786,9.9068,9.9148,880132.0
2017-01-18 10:10:00,12.44,12.61,12.36,12.59,811056.0,9.9227,10.0583,9.8589,10.0424,811056.0
2017-01-18 10:20:00,12.59,12.69,12.59,12.65,1087136.0,10.0424,10.1222,10.0424,10.0902,1087136.0
2017-01-18 10:30:00,12.65,12.66,12.61,12.65,768308.0,10.0902,10.0982,10.0583,10.0902,768308.0
2017-01-18 10:40:00,12.65,12.72,12.64,12.7,1506704.0,10.0902,10.1461,10.0823,10.1301,1506704.0
2017-01-18 10:50:00,12.69,12.77,12.63,12.76,1018900.0,10.1222,10.186,10.0743,10.178,1018900.0
2017-01-18 11:00:00,12.76,12.76,12.69,12.7,646976.0,10.178,10.178,10.1222,10.1301,646976.0
2017-01-18 11:10:00,12.71,12.72,12.67,12.68,521436.0,10.1381,10.1461,10.1062,10.1142,521436.0
2017-01-18 11:20:00,12.68,12.71,12.65,12.69,637564.0,10.1142,10.1381,10.0902,10.1222,637564.0
2017-01-18 11:30:00,12.69,12.81,12.69,12.78,917988.0,10.1222,10.2179,10.1222,10.1939,917988.0
2017-01-18 11:40:00,12.78,12.8,12.71,12.72,597804.0,10.1939,10.2099,10.1381,10.1461,597804.0
2017-01-18 11:50:00,12.72,12.75,12.69,12.7,479536.0,10.1461,10.17,10.1222,10.1301,479536.0
2017-01-18 12:00:00,12.69,12.87,12.69,12.84,724264.0,10.1222,10.2657,10.1222,10.2418,724264.0
2017-01-18 12:10:00,12.84,12.88,12.83,12.87,533972.0,10.2418,10.2737,10.2338,10.2657,533972.0
2017-01-18 12:20:00,12.86,12.89,12.8,12.81,1385328.0,10.2578,10.2817,10.2099,10.2179,1385328.0
2017-01-18 12:30:00,12.81,12.82,12.74,12.75,1345176.0,10.2179,10.2258,10.162,10.17,1345176.0
2017-01-18 12:40:00,12.75,12.76,12.7,12.71,389428.0,10.17,10.178,10.1301,10.1381,389428.0
2017-01-18 12:50:00,12.71,12.71,12.59,12.61,666540.0,10.1381,10.1381,10.0424,10.0583,666540.0
2017-01-18 13:00:00,12.61,12.64,12.53,12.56,624340.0,10.0583,10.0823,9.9945,10.0185,624340.0
2017-01-18 13:10:00,12.56,12.72,12.56,12.69,523368.0,10.0185,10.1461,10.0185,10.1222,523368.0
2017-01-18 13:20:00,12.7,12.71,12.65,12.66,260212.0,10.1301,10.1381,10.0902,10.0982,260212.0
2017-01-18 13:30:00,12.66,12.67,12.63,12.63,424728.0,10.0982,10.1062,10.0743,10.0743,424728.0
2017-01-18 13:40:00,12.63,12.67,12.63,12.63,218244.0,10.0743,10.1062,10.0743,10.0743,218244.0
2017-01-18 13:50:00,12.64,12.68,12.64,12.66,364792.0,10.0823,10.1142,10.0823,10.0982,364792.0
2017-01-18 14:00:00,12.66,12.69,12.63,12.69,603220.0,10.0982,10.1222,10.0743,10.1222,603220.0
2017-01-18 14:10:00,12.69,12.71,12.63,12.64,550104.0,10.1222,10.1381,10.0743,10.0823,550104.0
2017-01-18 14:20:00,12.65,12.69,12.61,12.69,379208.0,10.0902,10.1222,10.0583,10.1222,379208.0
2017-01-18 14:30:00,12.68,12.7,12.67,12.7,260288.0,10.1142,10.1301,10.1062,10.1301,260288.0
2017-01-18 14:40:00,12.7,12.72,12.69,12.7,335420.0,10.1301,10.1461,10.1222,10.1301,335420.0
2017-01-18 14:50:00,12.7,12.74,12.7,12.73,530000.0,10.1301,10.162,10.1301,10.1541,530000.0
2017-01-18 15:00:00,12.73,12.75,12.72,12.74,445088.0,10.1541,10.17,10.1461,10.162,445088.0
2017-01-18 15:10:00,12.74,12.75,12.73,12.74,421180.0,10.162,10.17,10.1541,10.162,421180.0
2017-01-18 15:20:00,12.74,12.74,12.71,12.72,372048.0,10.162,10.162,10.1381,10.1461,372048.0
2017-01-18 15:30:00,12.72,12.74,12.71,12.74,769524.0,10.1461,10.162,10.1381,10.162,769524.0
2017-01-18 15:40:00,12.74,12.77,12.72,12.76,949288.0,10.162,10.186,10.1461,10.178,949288.0
2017-01-18 15:50:00,12.76,12.78,12.74,12.76,1357800.0,10.178,10.1939,10.162,10.178,1357800.0
2017-01-19 09:30:00,12.72,12.75,12.63,12.75,638848.0,10.1461,10.17,10.0743,10.17,638848.0
2017-01-19 09:40:00,12.75,12.81,12.72,12.78,354016.0,10.17,10.2179,10.1461,10.1939,354016.0
2017-01-19 09:50:00,12.78,12.81,12.75,12.8,336784.0,10.1939,10.2179,10.17,10.2099,336784.0
2017-01-19 10:00:00,12.8,12.81,12.7,12.7,360372.0,10.2099,10.2179,10.1301,10.1301,360372.0
2017-01-19 10:10:00,12.69,12.7,12.65,12.67,497420.0,10.1222,10.1301,10.0902,10.1062,497420.0
2017-01-19 10:20:00,12.67,12.68,12.63,12.64,335664.0,10.1062,10.1142,10.0743,10.0823,335664.0
2017-01-19 10:30:00,12.64,12.68,12.63,12.67,330864.0,10.0823,10.1142,10.0743,10.1062,330864.0
2017-01-19 10:40:00,12.67,12.68,12.65,12.68,205340.0,10.1062,10.1142,10.0902,10.1142,205340.0
2017-01-19 10:50:00,12.68,12.72,12.66,12.72,400984.0,10.1142,10.1461,10.0982,10.1461,400984.0
2017-01-19 11:00:00,12.72,12.73,12.69,12.72,355236.0,10.1461,10.1541,10.1222,10.1461,355236.0
2017-01-19 11:10:00,12.72,12.75,12.72,12.74,236164.0,10.1461,10.17,10.1461,10.162,236164.0
2017-01-19 11:20:00,12.74,12.75,12.71,12.71,484360.0,10.162,10.17,10.1381,10.1381,484360.0
2017-01-19 11:30:00,12.71,12.74,12.7,12.74,665968.0,10.1381,10.162,10.1301,10.162,665968.0
2017-01-19 11:40:00,12.74,12.8,12.74,12.8,585372.0,10.162,10.2099,10.162,10.2099,585372.0
2017-01-19 11:50:00,12.8,12.83,12.75,12.77,566864.0,10.2099,10.2338,10.17,10.186,566864.0
2017-01-19 12:00:00,12.78,12.78,12.76,12.78,119668.0,10.1939,10.1939,10.178,10.1939,119668.0
2017-01-19 12:10:00,12.78,12.79,12.77,12.78,92128.0,10.1939,10.2019,10.186,10.1939,92128.0
2017-01-19 12:20:00,12.77,12.78,12.76,12.78,107956.0,10.186,10.1939,10.178,10.1939,107956.0
2017-01-19 12:30:00,12.78,12.78,12.76,12.77,110980.0,10.1939,10.1939,10.178,10.186,110980.0
2017-01-19 12:40:00,12.76,12.78,12.73,12.75,790764.0,10.178,10.1939,10.1541,10.17,790764.0
2017-01-19 12:50:00,12.76,12.77,12.75,12.76,80624.0,10.178,10.186,10.17,10.178,80624.0
2017-01-19 13:00:00,12.76,12.8,12.76,12.8,110280.0,10.178,10.2099,10.178,10.2099,110280.0
2017-01-19 13:10:00,12.8,12.8,12.77,12.78,92684.0,10.2099,10.2099,10.186,10.1939,92684.0
2017-01-19 13:20:00,12.78,12.79,12.75,12.77,111144.0,10.1939,10.2019,10.17,10.186,111144.0
2017-01-19 13:30:00,12.77,12.77,12.75,12.75,107764.0,10.186,10.186,10.17,10.17,107764.0
2017-01-19 13:40:00,12.74,12.74,12.7,12.7,161984.0,10.162,10.162,10.1301,10.1301,161984.0
2017-01-19 13:50:00,12.7,12.71,12.67,12.67,219008.0,10.1301,10.1381,10.1062,10.1062,219008.0
2017-01-19 14:00:00,12.67,12.68,12.63,12.63,266032.0,10.1062,10.1142,10.0743,10.0743,266032.0
2017-01-19 14:10:00,12.63,12.65,12.62,12.65,211948.0,10.0743,10.0902,10.0663,10.0902,211948.0
2017-01-19 14:20:00,12.65,12.68,12.63,12.66,153664.0,10.0902,10.1142,10.0743,10.0982,153664.0
2017-01-19 14:30:00,12.66,12.66,12.64,12.65,153380.0,10.0982,10.0982,10.0823,10.0902,153380.0
2017-01-19 14:40:00,12.65,12.68,12.65,12.67,203540.0,10.0902,10.1142,10.0902,10.1062,203540.0
2017-01-19 14:50:00,12.67,12.69,12.67,12.69,333152.0,10.1062,10.1222,10.1062,10.1222,333152.0
2017-01-19 15:00:00,12.69,12.69,12.67,12.68,342884.0,10.1222,10.1222,10.1062,10.1142,342884.0
2017-01-19 15:10:00,12.68,12.69,12.68,12.69,205076.0,10.1142,10.1222,10.1142,10.1222,205076.0
2017-01-19 15:20:00,12.69,12.71,12.69,12.7,275520.0,10.1222,10.1381,10.1222,10.1301,275520.0
2017-01-19 15:30:00,12.7,12.7,12.67,12.67,338400.0,10.1301,10.1301,10.1062,10.1062,338400.0
2017-01-19 15:40:00,12.67,12.69,12.67,12.67,450360.0,10.1062,10.1222,10.1062,10.1062,450360.0
2017-01-19 15:50:00,12.67,12.67,12.63,12.64,1749304.0,10.1062,10.1062,10.0743,10.0823,1749304.0
2017-01-20 09:30:00,12.71,12.86,12.69,12.83,1163212.0,10.1381,10.2578,10.1222,10.2338,1163212.0
2017-01-20 09:40:00,12.84,12.85,12.78,12.8,309732.0,10.2418,10.2498,10.1939,10.2099,309732.0
2017-01-20 09:50:00,12.8,12.81,12.76,12.8,266156.0,10.2099,10.2179,10.178,10.2099,266156.0
2017-01-20 10:00:00,12.8,12.82,12.77,12.77,302300.0,10.2099,10.2258,10.186,10.186,302300.0
2017-01-20 10:10:00,12.77,12.78,12.76,12.78,357948.0,10.186,10.1939,10.178,10.1939,357948.0
2017-01-20 10:20:00,12.77,12.77,12.71,12.71,359552.0,10.186,10.186,10.1381,10.1381,359552.0
2017-01-20 10:30:00,12.71,12.75,12.69,12.74,252048.0,10.1381,10.17,10.1222,10.162,252048.0
2017-01-20 10:40:00,12.74,12.77,12.74,12.76,184204.0,10.162,10.186,10.162,10.178,184204.0
2017-01-20 10:50:00,12.75,12.77,12.74,12.77,128372.0,10.17,10.186,10.162,10.186,128372.0
2017-01-20 11:00:00,12.77,12.79,12.76,12.79,107048.0,10.186,10.2019,10.178,10.2019,107048.0
2017-01-20 11:10:00,12.79,12.8,12.78,12.79,94924.0,10.2019,10.2099,10.1939,10.2019,94924.0
2017-01-20 11:20:00,12.79,12.79,12.76,12.76,103348.0,10.2019,10.2019,10.178,10.178,103348.0
2017-01-20 11:30:00,12.76,12.79,12.76,12.79,97420.0,10.178,10.2019,10.178,10.2019,97420.0
2017-01-20 11:40:00,12.79,12.8,12.78,12.79,128136.0,10.2019,10.2099,10.1939,10.2019,128136.0
2017-01-20 11:50:00,12.79,12.81,12.79,12.8,87048.0,10.2019,10.2179,10.2019,10.2099,87048.0
2017-01-20 12:00:00,12.8,12.81,12.74,12.78,214472.0,10.2099,10.2179,10.162,10.1939,214472.0
2017-01-20 12:10:00,12.77,12.78,12.73,12.77,166156.0,10.186,10.1939,10.1541,10.186,166156.0
2017-01-20 12:20:00,12.76,12.78,12.73,12.74,106548.0,10.178,10.1939,10.1541,10.162,106548.0
2017-01-20 12:30:00,12.74,12.74,12.71,12.72,126712.0,10.162,10.162,10.1381,10.1461,126712.0
2017-01-20 12:40:00,12.72,12.76,12.72,12.74,78428.0,10.1461,10.178,10.1461,10.162,78428.0
2017-01-20 12:50:00,12.75,12.75,12.71,12.74,179628.0,10.17,10.17,10.1381,10.162,179628.0
2017-01-20 13:00:00,12.74,12.78,12.74,12.77,121240.0,10.162,10.1939,10.162,10.186,121240.0
2017-01-20 13:10:00,12.77,12.8,12.77,12.8,74616.0,10.186,10.2099,10.186,10.2099,74616.0
2017-01-20 13:20:00,12.8,12.8,12.78,12.78,88848.0,10.2099,10.2099,10.1939,10.1939,88848.0
2017-01-20 13:30:00,12.78,12.79,12.76,12.76,111760.0,10.1939,10.2019,10.178,10.178,111760.0
2017-01-20 13:40:00,12.76,12.78,12.76,12.77,69668.0,10.178,10.1939,10.178,10.186,69668.0
2017-01-20 13:50:00,12.77,12.78,12.76,12.77,114080.0,10.186,10.1939,10.178,10.186,114080.0
2017-01-20 14:00:00,12.77,12.78,12.76,12.78,89588.0,10.186,10.1939,10.178,10.1939,89588.0
2017-01-20 14:10:00,12.78,12.78,12.75,12.75,165828.0,10.1939,10.1939,10.17,10.17,165828.0
2017-01-20 14:20:00,12.75,12.75,12.72,12.73,168256.0,10.17,10.17,10.1461,10.1541,168256.0
2017-01-20 14:30:00,12.73,12.76,12.73,12.76,245532.0,10.1541,10.178,10.1541,10.178,245532.0
2017-01-20 14:40:00,12.75,12.77,12.75,12.76,137516.0,10.17,10.186,10.17,10.178,137516.0
2017-01-20 14:50:00,12.76,12.77,12.74,12.74,139860.0,10.178,10.186,10.162,10.162,139860.0
2017-01-20 15:00:00,12.75,12.82,12.75,12.81,564268.0,10.17,10.2258,10.17,10.2179,564268.0
2017-01-20 15:10:00,12.81,12.81,12.79,12.8,699932.0,10.2179,10.2179,10.2019,10.2099,699932.0
2017-01-20 15:20:00,12.8,12.8,12.77,12.77,244824.0,10.2099,10.2099,10.186,10.186,244824.0
2017-01-20 15:30:00,12.77,12.77,12.75,12.76,336952.0,10.186,10.186,10.17,10.178,336952.0
2017-01-20 15:40:00,12.76,12.8,12.76,12.8,464928.0,10.178,10.2099,10.178,10.2099,464928.0
2017-01-20 15:50:00,12.8,12.82,12.79,12.81,637340.0,10.2099,10.2258,10.2019,10.2179,637340.0
2017-01-23 09:30:00,12.8,12.83,12.68,12.82,327204.0,10.2099,10.2338,10.1142,10.2258,327204.0
2017-01-23 09:40:00,12.82,12.86,12.81,12.84,233608.0,10.2258,10.2578,10.2179,10.2418,233608.0
2017-01-23 09:50:00,12.83,12.85,12.82,12.83,172768.0,10.2338,10.2498,10.2258,10.2338,172768.0
2017-01-23 10:00:00,12.83,12.84,12.8,12.83,190176.0,10.2338,10.2418,10.2099,10.2338,190176.0
2017-01-23 10:10:00,12.83,12.83,12.81,12.81,173276.0,10.2338,10.2338,10.2179,10.2179,173276.0
2017-01-23 10:20:00,12.81,12.81,12.78,12.78,126588.0,10.2179,10.2179,10.1939,10.1939,126588.0
2017-01-23 10:30:00,12.77,12.78,12.74,12.76,109168.0,10.186,10.1939,10.162,10.178,109168.0
2017-01-23 10:40:00,12.76,12.79,12.76,12.77,115252.0,10.178,10.2019,10.178,10.186,115252.0
2017-01-23 10:50:00,12.77,12.78,12.77,12.77,124468.0,10.186,10.1939,10.186,10.186,124468.0
2017-01-23 11:00:00,12.77,12.8,12.77,12.8,172460.0,10.186,10.2099,10.186,10.2099,172460.0
2017-01-23 11:10:00,12.8,12.8,12.76,12.76,109176.0,10.2099,10.2099,10.178,10.178,109176.0
2017-01-23 11:20:00,12.76,12.77,12.75,12.77,96844.0,10.178,10.186,10.17,10.186,96844.0
2017-01-23 11:30:00,12.78,12.8,12.78,12.79,108600.0,10.1939,10.2099,10.1939,10.2019,108600.0
2017-01-23 11:40:00,12.79,12.79,12.75,12.75,80096.0,10.2019,10.2019,10.17,10.17,80096.0
2017-01-23 11:50:00,12.75,12.77,12.74,12.74,330312.0,10.17,10.186,10.162,10.162,330312.0
2017-01-23 12:00:00,12.74,12.76,12.73,12.73,93316.0,10.162,10.178,10.1541,10.1541,93316.0
2017-01-23 12:10:00,12.73,12.75,12.72,12.74,86972.0,10.1541,10.17,10.1461,10.162,86972.0
2017-01-23 12:20:00,12.75,12.76,12.74,12.75,75060.0,10.17,10.178,10.162,10.17,75060.0
2017-01-23 12:30:00,12.75,12.76,12.75,12.75,55852.0,10.17,10.178,10.17,10.17,55852.0
2017-01-23 12:40:00,12.74,12.77,12.74,12.74,71764.0,10.162,10.186,10.162,10.162,71764.0
2017-01-23 12:50:00,12.74,12.75,12.73,12.74,304376.0,10.162,10.17,10.1541,10.162,304376.0
2017-01-23 13:00:00,12.74,12.76,12.74,12.74,170956.0,10.162,10.178,10.162,10.162,170956.0
2017-01-23 13:10:00,12.74,12.75,12.74,12.75,170580.0,10.162,10.17,10.162,10.17,170580.0
2017-01-23 13:20:00,12.75,12.77,12.74,12.77,170476.0,10.17,10.186,10.162,10.186,170476.0
2017-01-23 13:30:00,12.77,12.79,12.75,12.78,419320.0,10.186,10.2019,10.17,10.1939,419320.0
2017-01-23 13:40:00,12.78,12.79,12.75,12.75,114872.0,10.1939,10.2019,10.17,10.17,114872.0
2017-01-23 13:50:00,12.75,12.75,12.73,12.74,104048.0,10.17,10.17,10.1541,10.162,104048.0
2017-01-23 14:00:00,12.74,12.75,12.74,12.75,126500.0,10.162,10.17,10.162,10.17,126500.0
2017-01-23 14:10:00,12.75,12.75,12.73,12.74,118744.0,10.17,10.17,10.1541,10.162,118744.0
2017-01-23 14:20:00,12.74,12.75,12.74,12.75,93376.0,10.162,10.17,10.162,10.17,93376.0
2017-01-23 14:30:00,12.75,12.75,12.74,12.75,156724.0,10.17,10.17,10.162,10.17,156724.0
2017-01-23 14:40:00,12.75,12.77,12.75,12.76,543288.0,10.17,10.186,10.17,10.178,543288.0
2017-01-23 14:50:00,12.76,12.77,12.74,12.75,181080.0,10.178,10.186,10.162,10.17,181080.0
2017-01-23 15:00:00,12.75,12.76,12.73,12.74,651188.0,10.17,10.178,10.1541,10.162,651188.0
2017-01-23 15:10:00,12.74,12.75,12.73,12.74,153124.0,10.162,10.17,10.1541,10.162,153124.0
2017-01-23 15:20:00,12.74,12.77,12.74,12.76,226884.0,10.162,10.186,10.162,10.178,226884.0
2017-01-23 15:30:00,12.76,12.77,12.76,12.77,368968.0,10.178,10.186,10.178,10.186,368968.0
2017-01-23 15:40:00,12.77,12.77,12.76,12.76,397228.0,10.186,10.186,10.178,10.178,397228.0
2017-01-23 15:50:00,12.76,12.76,12.74,12.74,1048828.0,10.178,10.178,10.162,10.162,1048828.0
2017-01-24 09:30:00,12.83,12.84,12.76,12.81,327608.0,10.2338,10.2418,10.178,10.2179,327608.0
2017-01-24 09:40:00,12.81,12.82,12.78,12.79,293328.0,10.2179,10.2258,10.1939,10.2019,293328.0
2017-01-24 09:50:00,12.79,12.79,12.76,12.76,206400.0,10.2019,10.2019,10.178,10.178,206400.0
2017-01-24 10:00:00,12.76,12.78,12.7,12.71,622288.0,10.178,10.1939,10.1301,10.1381,622288.0
2017-01-24 10:10:00,12.71,12.73,12.69,12.69,419000.0,10.1381,10.1541,10.1222,10.1222,419000.0
2017-01-24 10:20:00,12.69,12.71,12.66,12.66,222336.0,10.1222,10.1381,10.0982,10.0982,222336.0
2017-01-24 10:30:00,12.66,12.67,12.64,12.65,558800.0,10.0982,10.1062,10.0823,10.0902,558800.0
2017-01-24 10:40:00,12.65,12.66,12.64,12.64,746384.0,10.0902,10.0982,10.0823,10.0823,746384.0
2017-01-24 10:50:00,12.64,12.65,12.63,12.64,381848.0,10.0823,10.0902,10.0743,10.0823,381848.0
2017-01-24 11:00:00,12.64,12.66,12.63,12.65,549916.0,10.0823,10.0982,10.0743,10.0902,549916.0
2017-01-24 11:10:00,12.65,12.65,12.6,12.6,404336.0,10.0902,10.0902,10.0504,10.0504,404336.0
2017-01-24 11:20:00,12.6,12.61,12.56,12.57,360184.0,10.0504,10.0583,10.0185,10.0264,360184.0
2017-01-24 11:30:00,12.57,12.6,12.56,12.6,453388.0,10.0264,10.0504,10.0185,10.0504,453388.0
2017-01-24 11:40:00,12.6,12.62,12.59,12.6,875160.0,10.0504,10.0663,10.0424,10.0504,875160.0
2017-01-24 11:50:00,12.6,12.61,12.6,12.6,364752.0,10.0504,10.0583,10.0504,10.0504,364752.0
2017-01-24 12:00:00,12.6,12.6,12.59,12.6,211396.0,10.0504,10.0504,10.0424,10.0504,211396.0
2017-01-24 12:10:00,12.6,12.61,12.59,12.59,236508.0,10.0504,10.0583,10.0424,10.0424,236508.0
2017-01-24 12:20:00,12.59,12.6,12.58,12.6,259512.0,10.0424,10.0504,10.0344,10.0504,259512.0
2017-01-24 12:30:00,12.6,12.65,12.6,12.65,342876.0,10.0504,10.0902,10.0504,10.0902,342876.0
2017-01-24 12:40:00,12.65,12.67,12.63,12.65,298648.0,10.0902,10.1062,10.0743,10.0902,298648.0
2017-01-24 12:50:00,12.65,12.66,12.65,12.65,243424.0,10.0902,10.0982,10.0902,10.0902,243424.0
2017-01-24 13:00:00,12.65,12.7,12.65,12.69,454172.0,10.0902,10.1301,10.0902,10.1222,454172.0
2017-01-24 13:10:00,12.69,12.7,12.67,12.67,193052.0,10.1222,10.1301,10.1062,10.1062,193052.0
2017-01-24 13:20:00,12.68,12.68,12.66,12.67,178420.0,10.1142,10.1142,10.0982,10.1062,178420.0
2017-01-24 13:30:00,12.67,12.68,12.66,12.67,241996.0,10.1062,10.1142,10.0982,10.1062,241996.0
2017-01-24 13:40:00,12.67,12.68,12.66,12.66,211512.0,10.1062,10.1142,10.0982,10.0982,211512.0
2017-01-24 13:50:00,12.66,12.67,12.65,12.65,214588.0,10.0982,10.1062,10.0902,10.0902,214588.0
2017-01-24 14:00:00,12.65,12.69,12.65,12.69,314584.0,10.0902,10.1222,10.0902,10.1222,314584.0
2017-01-24 14:10:00,12.69,12.69,12.67,12.68,281656.0,10.1222,10.1222,10.1062,10.1142,281656.0
2017-01-24 14:20:00,12.68,12.7,12.67,12.69,222472.0,10.1142,10.1301,10.1062,10.1222,222472.0
2017-01-24 14:30:00,12.69,12.69,12.67,12.68,211760.0,10.1222,10.1222,10.1062,10.1142,211760.0
2017-01-24 14:40:00,12.68,12.69,12.67,12.67,215824.0,10.1142,10.1222,10.1062,10.1062,215824.0
2017-01-24 14:50:00,12.68,12.7,12.67,12.69,412744.0,10.1142,10.1301,10.1062,10.1222,412744.0
2017-01-24 15:00:00,12.69,12.72,12.69,12.72,426844.0,10.1222,10.1461,10.1222,10.1461,426844.0
2017-01-24 15:10:00,12.72,12.72,12.7,12.71,265160.0,10.1461,10.1461,10.1301,10.1381,265160.0
2017-01-24 15:20:00,12.7,12.72,12.7,12.71,296996.0,10.1301,10.1461,10.1301,10.1381,296996.0
2017-01-24 15:30:00,12.71,12.72,12.71,12.71,399148.0,10.1381,10.1461,10.1381,10.1381,399148.0
2017-01-24 15:40:00,12.71,12.72,12.7,12.71,695428.0,10.1381,10.1461,10.1301,10.1381,695428.0
2017-01-24 15:50:00,12.72,12.72,12.7,12.7,1267632.0,10.1461,10.1461,10.1301,10.1301,1267632.0
2017-01-25 09:30:00,12.75,12.78,12.66,12.78,299120.0,10.17,10.1939,10.0982,10.1939,299120.0
2017-01-25 09:40:00,12.78,12.81,12.75,12.8,353780.0,10.1939,10.2179,10.17,10.2099,353780.0
2017-01-25 09:50:00,12.8,12.83,12.79,12.83,237968.0,10.2099,10.2338,10.2019,10.2338,237968.0
2017-01-25 10:00:00,12.83,12.87,12.81,12.86,403228.0,10.2338,10.2657,10.2179,10.2578,403228.0
2017-01-25 10:10:00,12.86,12.88,12.85,12.86,336488.0,10.2578,10.2737,10.2498,10.2578,336488.0
2017-01-25 10:20:00,12.86,12.86,12.8,12.81,292452.0,10.2578,10.2578,10.2099,10.2179,292452.0
2017-01-25 10:30:00,12.81,12.83,12.81,12.81,249452.0,10.2179,10.2338,10.2179,10.2179,249452.0
2017-01-25 10:40:00,12.81,12.83,12.8,12.8,157100.0,10.2179,10.2338,10.2099,10.2099,157100.0
2017-01-25 10:50:00,12.8,12.83,12.8,12.8,168724.0,10.2099,10.2338,10.2099,10.2099,168724.0
2017-01-25 11:00:00,12.8,12.8,12.77,12.77,241648.0,10.2099,10.2099,10.186,10.186,241648.0
2017-01-25 11:10:00,12.77,12.79,12.76,12.79,170560.0,10.186,10.2019,10.178,10.2019,170560.0
2017-01-25 11:20:00,12.79,12.81,12.74,12.75,294060.0,10.2019,10.2179,10.162,10.17,294060.0
2017-01-25 11:30:00,12.75,12.76,12.74,12.75,224104.0,10.17,10.178,10.162,10.17,224104.0
2017-01-25 11:40:00,12.75,12.79,12.74,12.79,322108.0,10.17,10.2019,10.162,10.2019,322108.0
2017-01-25 11:50:00,12.79,12.8,12.78,12.8,343952.0,10.2019,10.2099,10.1939,10.2099,343952.0
2017-01-25 12:00:00,12.8,12.81,12.78,12.79,496548.0,10.2099,10.2179,10.1939,10.2019,496548.0
2017-01-25 12:10:00,12.79,12.8,12.75,12.75,224980.0,10.2019,10.2099,10.17,10.17,224980.0
2017-01-25 12:20:00,12.75,12.77,12.74,12.76,224600.0,10.17,10.186,10.162,10.178,224600.0
2017-01-25 12:30:00,12.76,12.77,12.75,12.76,161100.0,10.178,10.186,10.17,10.178,161100.0
2017-01-25 12:40:00,12.76,12.78,12.74,12.75,217620.0,10.178,10.1939,10.162,10.17,217620.0
2017-01-25 12:50:00,12.74,12.76,12.74,12.74,104712.0,10.162,10.178,10.162,10.162,104712.0
2017-01-25 13:00:00,12.75,12.77,12.74,12.74,193144.0,10.17,10.186,10.162,10.162,193144.0
2017-01-25 13:10:00,12.75,12.76,12.71,12.72,360960.0,10.17,10.178,10.1381,10.1461,360960.0
2017-01-25 13:20:00,12.72,12.73,12.68,12.69,775600.0,10.1461,10.1541,10.1142,10.1222,775600.0
2017-01-25 13:30:00,12.7,12.7,12.66,12.69,990176.0,10.1301,10.1301,10.0982,10.1222,990176.0
2017-01-25 13:40:00,12.68,12.74,12.68,12.72,246604.0,10.1142,10.162,10.1142,10.1461,246604.0
2017-01-25 13:50:00,12.72,12.72,12.7,12.7,154144.0,10.1461,10.1461,10.1301,10.1301,154144.0
2017-01-25 14:00:00,12.7,12.72,12.7,12.71,237752.0,10.1301,10.1461,10.1301,10.1381,237752.0
2017-01-25 14:10:00,12.71,12.72,12.7,12.71,346336.0,10.1381,10.1461,10.1301,10.1381,346336.0
2017-01-25 14:20:00,12.71,12.72,12.7,12.71,151792.0,10.1381,10.1461,10.1301,10.1381,151792.0
2017-01-25 14:30:00,12.71,12.72,12.69,12.7,160508.0,10.1381,10.1461,10.1222,10.1301,160508.0
2017-01-25 14:40:00,12.7,12.71,12.69,12.7,243456.0,10.1301,10.1381,10.1222,10.1301,243456.0
2017-01-25 14:50:00,12.71,12.72,12.7,12.71,128808.0,10.1381,10.1461,10.1301,10.1381,128808.0
2017-01-25 15:00:00,12.71,12.71,12.69,12.69,223204.0,10.1381,10.1381,10.1222,10.1222,223204.0
2017-01-25 15:10:00,12.69,12.7,12.65,12.65,1069560.0,10.1222,10.1301,10.0902,10.0902,1069560.0
2017-01-25 15:20:00,12.65,12.7,12.64,12.68,815344.0,10.0902,10.1301,10.0823,10.1142,815344.0
2017-01-25 15:30:00,12.68,12.69,12.67,12.68,396140.0,10.1142,10.1222,10.1062,10.1142,396140.0
2017-01-25 15:40:00,12.68,12.68,12.65,12.68,449700.0,10.1142,10.1142,10.0902,10.1142,449700.0
2017-01-25 15:50:00,12.69,12.71,12.68,12.7,1165364.0,10.1222,10.1381,10.1142,10.1301,1165364.0
2017-01-26 09:30:00,12.71,12.74,12.7,12.72,298316.0,10.1381,10.162,10.1301,10.1461,298316.0
2017-01-26 09:40:00,12.71,12.74,12.67,12.71,157180.0,10.1381,10.162,10.1062,10.1381,157180.0
2017-01-26 09:50:00,12.71,12.76,12.71,12.73,303712.0,10.1381,10.178,10.1381,10.1541,303712.0
2017-01-26 10:00:00,12.73,12.74,12.71,12.73,268688.0,10.1541,10.162,10.1381,10.1541,268688.0
2017-01-26 10:10:00,12.73,12.74,12.71,12.72,205932.0,10.1541,10.162,10.1381,10.1461,205932.0
2017-01-26 10:20:00,12.72,12.72,12.69,12.7,112920.0,10.1461,10.1461,10.1222,10.1301,112920.0
2017-01-26 10:30:00,12.7,12.72,12.7,12.72,119264.0,10.1301,10.1461,10.1301,10.1461,119264.0
2017-01-26 10:40:00,12.72,12.72,12.65,12.66,174596.0,10.1461,10.1461,10.0902,10.0982,174596.0
2017-01-26 10:50:00,12.66,12.67,12.64,12.65,164652.0,10.0982,10.1062,10.0823,10.0902,164652.0
2017-01-26 11:00:00,12.65,12.66,12.64,12.65,217628.0,10.0902,10.0982,10.0823,10.0902,217628.0
2017-01-26 11:10:00,12.65,12.65,12.61,12.63,150936.0,10.0902,10.0902,10.0583,10.0743,150936.0
2017-01-26 11:20:00,12.62,12.65,12.6,12.65,137844.0,10.0663,10.0902,10.0504,10.0902,137844.0
2017-01-26 11:30:00,12.65,12.65,12.63,12.63,215052.0,10.0902,10.0902,10.0743,10.0743,215052.0
2017-01-26 11:40:00,12.63,12.63,12.6,12.6,144772.0,10.0743,10.0743,10.0504,10.0504,144772.0
2017-01-26 11:50:00,12.6,12.61,12.58,12.6,310632.0,10.0504,10.0583,10.0344,10.0504,310632.0
2017-01-26 12:00:00,12.6,12.6,12.58,12.59,97328.0,10.0504,10.0504,10.0344,10.0424,97328.0
2017-01-26 12:10:00,12.58,12.6,12.58,12.59,74372.0,10.0344,10.0504,10.0344,10.0424,74372.0
2017-01-26 12:20:00,12.58,12.6,12.58,12.59,96948.0,10.0344,10.0504,10.0344,10.0424,96948.0
2017-01-26 12:30:00,12.6,12.61,12.6,12.6,85120.0,10.0504,10.0583,10.0504,10.0504,85120.0
2017-01-26 12:40:00,12.6,12.6,12.58,12.59,81364.0,10.0504,10.0504,10.0344,10.0424,81364.0
2017-01-26 12:50:00,12.59,12.59,12.58,12.59,54512.0,10.0424,10.0424,10.0344,10.0424,54512.0
2017-01-26 13:00:00,12.59,12.6,12.59,12.59,69924.0,10.0424,10.0504,10.0424,10.0424,69924.0
2017-01-26 13:10:00,12.59,12.59,12.56,12.56,88176.0,10.0424,10.0424,10.0185,10.0185,88176.0
2017-01-26 13:20:00,12.56,12.58,12.56,12.57,131544.0,10.0185,10.0344,10.0185,10.0264,131544.0
2017-01-26 13:30:00,12.58,12.59,12.57,12.58,145020.0,10.0344,10.0424,10.0264,10.0344,145020.0
2017-01-26 13:40:00,12.58,12.59,12.57,12.58,128928.0,10.0344,10.0424,10.0264,10.0344,128928.0
2017-01-26 13:50:00,12.57,12.58,12.56,12.58,185012.0,10.0264,10.0344,10.0185,10.0344,185012.0
2017-01-26 14:00:00,12.58,12.59,12.57,12.57,186196.0,10.0344,10.0424,10.0264,10.0264,186196.0
2017-01-26 14:10:00,12.57,12.58,12.56,12.57,203800.0,10.0264,10.0344,10.0185,10.0264,203800.0
2017-01-26 14:20:00,12.58,12.6,12.58,12.59,287008.0,10.0344,10.0504,10.0344,10.0424,287008.0
2017-01-26 14:30:00,12.59,12.6,12.58,12.6,427516.0,10.0424,10.0504,10.0344,10.0504,427516.0
2017-01-26 14:40:00,12.6,12.61,12.6,12.61,172836.0,10.0504,10.0583,10.0504,10.0583,172836.0
2017-01-26 14:50:00,12.61,12.61,12.6,12.6,127924.0,10.0583,10.0583,10.0504,10.0504,127924.0
2017-01-26 15:00:00,12.6,12.6,12.59,12.59,162776.0,10.0504,10.0504,10.0424,10.0424,162776.0
2017-01-26 15:10:00,12.59,12.59,12.58,12.58,207476.0,10.0424,10.0424,10.0344,10.0344,207476.0
2017-01-26 15:20:00,12.58,12.59,12.57,12.58,206188.0,10.0344,10.0424,10.0264,10.0344,206188.0
2017-01-26 15:30:00,12.58,12.59,12.57,12.57,358624.0,10.0344,10.0424,10.0264,10.0264,358624.0
2017-01-26 15:40:00,12.57,12.59,12.57,12.58,424428.0,10.0264,10.0424,10.0264,10.0344,424428.0
2017-01-26 15:50:00,12.58,12.6,12.57,12.59,1000228.0,10.0344,10.0504,10.0264,10.0424,1000228.0
2017-01-27 09:30:00,12.6,12.6,12.54,12.56,209716.0,10.0504,10.0504,10.0025,10.0185,209716.0
2017-01-27 09:40:00,12.56,12.57,12.51,12.51,223128.0,10.0185,10.0264,9.9786,9.9786,223128.0
2017-01-27 09:50:00,12.51,12.54,12.51,12.53,141552.0,9.9786,10.0025,9.9786,9.9945,141552.0
2017-01-27 10:00:00,12.53,12.56,12.52,12.52,373804.0,9.9945,10.0185,9.9866,9.9866,373804.0
2017-01-27 10:10:00,12.52,12.56,12.52,12.56,260872.0,9.9866,10.0185,9.9866,10.0185,260872.0
2017-01-27 10:20:00,12.55,12.56,12.53,12.54,148380.0,10.0105,10.0185,9.9945,10.0025,148380.0
2017-01-27 10:30:00,12.54,12.55,12.53,12.54,120880.0,10.0025,10.0105,9.9945,10.0025,120880.0
2017-01-27 10:40:00,12.54,12.54,12.49,12.5,162456.0,10.0025,10.0025,9.9626,9.9706,162456.0
2017-01-27 10:50:00,12.5,12.52,12.48,12.5,104788.0,9.9706,9.9866,9.9546,9.9706,104788.0
2017-01-27 11:00:00,12.5,12.52,12.5,12.51,146196.0,9.9706,9.9866,9.9706,9.9786,146196.0
2017-01-27 11:10:00,12.51,12.55,12.51,12.54,212732.0,9.9786,10.0105,9.9786,10.0025,212732.0
2017-01-27 11:20:00,12.55,12.55,12.53,12.55,155832.0,10.0105,10.0105,9.9945,10.0105,155832.0
2017-01-27 11:30:00,12.55,12.55,12.53,12.54,116180.0,10.0105,10.0105,9.9945,10.0025,116180.0
2017-01-27 11:40:00,12.54,12.55,12.54,12.55,177876.0,10.0025,10.0105,10.0025,10.0105,177876.0
2017-01-27 11:50:00,12.55,12.57,12.55,12.56,108088.0,10.0105,10.0264,10.0105,10.0185,108088.0
2017-01-27 12:00:00,12.56,12.59,12.56,12.58,116308.0,10.0185,10.0424,10.0185,10.0344,116308.0
2017-01-27 12:10:00,12.58,12.59,12.57,12.59,71188.0,10.0344,10.0424,10.0264,10.0424,71188.0
2017-01-27 12:20:00,12.59,12.59,12.56,12.56,133352.0,10.0424,10.0424,10.0185,10.0185,133352.0
2017-01-27 12:30:00,12.57,12.57,12.55,12.55,288572.0,10.0264,10.0264,10.0105,10.0105,288572.0
2017-01-27 12:40:00,12.55,12.56,12.53,12.55,158376.0,10.0105,10.0185,9.9945,10.0105,158376.0
2017-01-27 12:50:00,12.55,12.58,12.55,12.56,151096.0,10.0105,10.0344,10.0105,10.0185,151096.0
2017-01-27 13:00:00,12.56,12.58,12.56,12.56,63472.0,10.0185,10.0344,10.0185,10.0185,63472.0
2017-01-27 13:10:00,12.56,12.56,12.55,12.56,76492.0,10.0185,10.0185,10.0105,10.0185,76492.0
2017-01-27 13:20:00,12.56,12.56,12.55,12.56,75528.0,10.0185,10.0185,10.0105,10.0185,75528.0
2017-01-27 13:30:00,12.56,12.56,12.54,12.54,83296.0,10.0185,10.0185,10.0025,10.0025,83296.0
2017-01-27 13:40:00,12.54,12.56,12.54,12.55,67356.0,10.0025,10.0185,10.0025,10.0105,67356.0
2017-01-27 13:50:00,12.56,12.56,12.55,12.55,132244.0,10.0185,10.0185,10.0105,10.0105,132244.0
2017-01-27 14:00:00,12.55,12.56,12.54,12.55,99008.0,10.0105,10.0185,10.0025,10.0105,99008.0
2017-01-27 14:10:00,12.55,12.56,12.54,12.56,90888.0,10.0105,10.0185,10.0025,10.0185,90888.0
2017-01-27 14:20:00,12.56,12.57,12.55,12.56,195552.0,10.0185,10.0264,10.0105,10.0185,195552.0
2017-01-27 14:30:00,12.56,12.56,12.54,12.55,182856.0,10.0185,10.0185,10.0025,10.0105,182856.0
2017-01-27 14:40:00,12.55,12.55,12.54,12.54,170152.0,10.0105,10.0105,10.0025,10.0025,170152.0
2017-01-27 14:50:00,12.54,12.54,12.51,12.53,1090316.0,10.0025,10.0025,9.9786,9.9945,1090316.0
2017-01-27 15:00:00,12.53,12.54,12.52,12.52,623484.0,9.9945,10.0025,9.9866,9.9866,623484.0
2017-01-27 15:10:00,12.52,12.53,12.5,12.51,257572.0,9.9866,9.9945,9.9706,9.9786,257572.0
2017-01-27 15:20:00,12.51,12.52,12.5,12.5,202380.0,9.9786,9.9866,9.9706,9.9706,202380.0
2017-01-27 15:30:00,12.5,12.52,12.5,12.52,316316.0,9.9706,9.9866,9.9706,9.9866,316316.0
2017-01-27 15:40:00,12.52,12.53,12.51,12.53,338152.0,9.9866,9.9945,9.9786,9.9945,338152.0
2017-01-27 15:50:00,12.53,12.55,12.53,12.54,944204.0,9.9945,10.0105,9.9945,10.0025,944204.0
2017-01-30 09:30:00,12.45,12.46,12.33,12.37,608112.0,9.994,10.002,9.8977,9.9298,608112.0
2017-01-30 09:40:00,12.37,12.43,12.34,12.35,270156.0,9.9298,9.978,9.9057,9.9137,270156.0
2017-01-30 09:50:00,12.35,12.38,12.33,12.33,225360.0,9.9137,9.9378,9.8977,9.8977,225360.0
2017-01-30 10:00:00,12.33,12.36,12.31,12.33,313728.0,9.8977,9.9218,9.8816,9.8977,313728.0
2017-01-30 10:10:00,12.33,12.35,12.32,12.34,166520.0,9.8977,9.9137,9.8897,9.9057,166520.0
2017-01-30 10:20:00,12.34,12.38,12.34,12.37,173628.0,9.9057,9.9378,9.9057,9.9298,173628.0
2017-01-30 10:30:00,12.37,12.38,12.35,12.36,89112.0,9.9298,9.9378,9.9137,9.9218,89112.0
2017-01-30 10:40:00,12.37,12.37,12.33,12.33,209308.0,9.9298,9.9298,9.8977,9.8977,209308.0
2017-01-30 10:50:00,12.33,12.34,12.31,12.33,588792.0,9.8977,9.9057,9.8816,9.8977,588792.0
2017-01-30 11:00:00,12.33,12.34,12.31,12.33,393852.0,9.8977,9.9057,9.8816,9.8977,393852.0
2017-01-30 11:10:00,12.33,12.38,12.33,12.38,90452.0,9.8977,9.9378,9.8977,9.9378,90452.0
2017-01-30 11:20:00,12.38,12.38,12.36,12.36,69148.0,9.9378,9.9378,9.9218,9.9218,69148.0
2017-01-30 11:30:00,12.36,12.39,12.36,12.39,86916.0,9.9218,9.9459,9.9218,9.9459,86916.0
2017-01-30 11:40:00,12.39,12.41,12.38,12.41,59068.0,9.9459,9.9619,9.9378,9.9619,59068.0
2017-01-30 11:50:00,12.42,12.44,12.41,12.44,484212.0,9.9699,9.986,9.9619,9.986,484212.0
2017-01-30 12:00:00,12.44,12.45,12.43,12.44,117800.0,9.986,9.994,9.978,9.986,117800.0
2017-01-30 12:10:00,12.44,12.44,12.43,12.43,101364.0,9.986,9.986,9.978,9.978,101364.0
2017-01-30 12:20:00,12.44,12.44,12.42,12.42,43664.0,9.986,9.986,9.9699,9.9699,43664.0
2017-01-30 12:30:00,12.42,12.42,12.4,12.41,50212.0,9.9699,9.9699,9.9539,9.9619,50212.0
2017-01-30 12:40:00,12.41,12.41,12.39,12.39,269392.0,9.9619,9.9619,9.9459,9.9459,269392.0
2017-01-30 12:50:00,12.39,12.41,12.38,12.39,74704.0,9.9459,9.9619,9.9378,9.9459,74704.0
2017-01-30 13:00:00,12.39,12.41,12.39,12.4,108040.0,9.9459,9.9619,9.9459,9.9539,108040.0
2017-01-30 13:10:00,12.4,12.41,12.4,12.4,62820.0,9.9539,9.9619,9.9539,9.9539,62820.0
2017-01-30 13:20:00,12.4,12.45,12.4,12.45,303652.0,9.9539,9.994,9.9539,9.994,303652.0
2017-01-30 13:30:00,12.45,12.45,12.42,12.43,242344.0,9.994,9.994,9.9699,9.978,242344.0
2017-01-30 13:40:00,12.43,12.43,12.42,12.42,60472.0,9.978,9.978,9.9699,9.9699,60472.0
2017-01-30 13:50:00,12.42,12.45,12.42,12.45,254188.0,9.9699,9.994,9.9699,9.994,254188.0
2017-01-30 14:00:00,12.45,12.48,12.44,12.48,157632.0,9.994,10.0181,9.986,10.0181,157632.0
2017-01-30 14:10:00,12.48,12.48,12.46,12.48,93196.0,10.0181,10.0181,10.002,10.0181,93196.0
2017-01-30 14:20:00,12.48,12.5,12.47,12.5,397064.0,10.0181,10.0342,10.0101,10.0342,397064.0
2017-01-30 14:30:00,12.5,12.52,12.49,12.51,667708.0,10.0342,10.0502,10.0261,10.0422,667708.0
2017-01-30 14:40:00,12.5,12.51,12.49,12.51,453832.0,10.0342,10.0422,10.0261,10.0422,453832.0
2017-01-30 14:50:00,12.51,12.52,12.5,12.51,227696.0,10.0422,10.0502,10.0342,10.0422,227696.0
2017-01-30 15:00:00,12.51,12.52,12.51,12.51,402528.0,10.0422,10.0502,10.0422,10.0422,402528.0
2017-01-30 15:10:00,12.51,12.52,12.49,12.51,835640.0,10.0422,10.0502,10.0261,10.0422,835640.0
2017-01-30 15:20:00,12.51,12.53,12.51,12.52,588848.0,10.0422,10.0582,10.0422,10.0502,588848.0
2017-01-30 15:30:00,12.52,12.53,12.5,12.5,480264.0,10.0502,10.0582,10.0342,10.0342,480264.0
2017-01-30 15:40:00,12.5,12.55,12.5,12.55,817224.0,10.0342,10.0743,10.0342,10.0743,817224.0
2017-01-30 15:50:00,12.55,12.56,12.54,12.55,1081220.0,10.0743,10.0823,10.0663,10.0743,1081220.0
2017-01-31 09:30:00,12.53,12.54,12.47,12.53,228308.0,10.0582,10.0663,10.0101,10.0582,228308.0
2017-01-31 09:40:00,12.53,12.55,12.49,12.49,82616.0,10.0582,10.0743,10.0261,10.0261,82616.0
2017-01-31 09:50:00,12.49,12.49,12.43,12.44,82212.0,10.0261,10.0261,9.978,9.986,82212.0
2017-01-31 10:00:00,12.44,12.47,12.43,12.47,177144.0,9.986,10.0101,9.978,10.0101,177144.0
2017-01-31 10:10:00,12.46,12.46,12.43,12.43,74080.0,10.002,10.002,9.978,9.978,74080.0
2017-01-31 10:20:00,12.44,12.45,12.42,12.42,264972.0,9.986,9.994,9.9699,9.9699,264972.0
2017-01-31 10:30:00,12.42,12.45,12.42,12.45,84452.0,9.9699,9.994,9.9699,9.994,84452.0
2017-01-31 10:40:00,12.45,12.45,12.42,12.42,157388.0,9.994,9.994,9.9699,9.9699,157388.0
2017-01-31 10:50:00,12.43,12.43,12.39,12.4,165080.0,9.978,9.978,9.9459,9.9539,165080.0
2017-01-31 11:00:00,12.4,12.42,12.4,12.4,256032.0,9.9539,9.9699,9.9539,9.9539,256032.0
2017-01-31 11:10:00,12.4,12.41,12.38,12.38,78568.0,9.9539,9.9619,9.9378,9.9378,78568.0
2017-01-31 11:20:00,12.38,12.38,12.35,12.37,164456.0,9.9378,9.9378,9.9137,9.9298,164456.0
2017-01-31 11:30:00,12.37,12.38,12.35,12.37,82396.0,9.9298,9.9378,9.9137,9.9298,82396.0
2017-01-31 11:40:00,12.38,12.38,12.34,12.34,132168.0,9.9378,9.9378,9.9057,9.9057,132168.0
2017-01-31 11:50:00,12.35,12.36,12.33,12.35,245224.0,9.9137,9.9218,9.8977,9.9137,245224.0
2017-01-31 12:00:00,12.35,12.4,12.35,12.4,75480.0,9.9137,9.9539,9.9137,9.9539,75480.0
2017-01-31 12:10:00,12.4,12.43,12.4,12.42,90708.0,9.9539,9.978,9.9539,9.9699,90708.0
2017-01-31 12:20:00,12.42,12.42,12.4,12.4,109832.0,9.9699,9.9699,9.9539,9.9539,109832.0
2017-01-31 12:30:00,12.4,12.4,12.39,12.39,87100.0,9.9539,9.9539,9.9459,9.9459,87100.0
2017-01-31 12:40:00,12.39,12.41,12.39,12.39,101820.0,9.9459,9.9619,9.9459,9.9459,101820.0
2017-01-31 12:50:00,12.39,12.4,12.37,12.37,127420.0,9.9459,9.9539,9.9298,9.9298,127420.0
2017-01-31 13:00:00,12.37,12.37,12.36,12.37,72532.0,9.9298,9.9298,9.9218,9.9298,72532.0
2017-01-31 13:10:00,12.37,12.37,12.33,12.35,147764.0,9.9298,9.9298,9.8977,9.9137,147764.0
2017-01-31 13:20:00,12.35,12.36,12.34,12.36,75024.0,9.9137,9.9218,9.9057,9.9218,75024.0
2017-01-31 13:30:00,12.36,12.38,12.36,12.38,87064.0,9.9218,9.9378,9.9218,9.9378,87064.0
2017-01-31 13:40:00,12.38,12.38,12.36,12.36,62320.0,9.9378,9.9378,9.9218,9.9218,62320.0
2017-01-31 13:50:00,12.36,12.36,12.34,12.36,76552.0,9.9218,9.9218,9.9057,9.9218,76552.0
2017-01-31 14:00:00,12.36,12.37,12.35,12.37,101620.0,9.9218,9.9298,9.9137,9.9298,101620.0
2017-01-31 14:10:00,12.37,12.38,12.36,12.38,103344.0,9.9298,9.9378,9.9218,9.9378,103344.0
2017-01-31 14:20:00,12.38,12.42,12.38,12.41,93972.0,9.9378,9.9699,9.9378,9.9619,93972.0
2017-01-31 14:30:00,12.41,12.41,12.4,12.41,99548.0,9.9619,9.9619,9.9539,9.9619,99548.0
2017-01-31 14:40:00,12.41,12.43,12.4,12.43,136248.0,9.9619,9.978,9.9539,9.978,136248.0
2017-01-31 14:50:00,12.43,12.44,12.41,12.41,325616.0,9.978,9.986,9.9619,9.9619,325616.0
2017-01-31 15:00:00,12.41,12.43,12.41,12.42,195684.0,9.9619,9.978,9.9619,9.9699,195684.0
2017-01-31 15:10:00,12.42,12.46,12.42,12.44,322544.0,9.9699,10.002,9.9699,9.986,322544.0
2017-01-31 15:20:00,12.44,12.44,12.42,12.42,165144.0,9.986,9.986,9.9699,9.9699,165144.0
2017-01-31 15:30:00,12.42,12.43,12.42,12.42,214752.0,9.9699,9.978,9.9699,9.9699,214752.0
2017-01-31 15:40:00,12.42,12.43,12.41,12.42,322060.0,9.9699,9.978,9.9619,9.9699,322060.0
2017-01-31 15:50:00,12.42,12.42,12.41,12.42,645008.0,9.9699,9.9699,9.9619,9.9699,645008.0
2017-02-01 09:30:00,12.46,12.51,12.43,12.46,366572.0,10.002,10.0422,9.978,10.002,366572.0
2017-02-01 09:40:00,12.45,12.47,12.43,12.46,111056.0,9.994,10.0101,9.978,10.002,111056.0
2017-02-01 09:50:00,12.46,12.47,12.44,12.44,128976.0,10.002,10.0101,9.986,9.986,128976.0
2017-02-01 10:00:00,12.44,12.46,12.42,12.42,212944.0,9.986,10.002,9.9699,9.9699,212944.0
2017-02-01 10:10:00,12.42,12.44,12.4,12.4,88500.0,9.9699,9.986,9.9539,9.9539,88500.0
2017-02-01 10:20:00,12.4,12.4,12.37,12.37,200828.0,9.9539,9.9539,9.9298,9.9298,200828.0
2017-02-01 10:30:00,12.37,12.39,12.35,12.35,103896.0,9.9298,9.9459,9.9137,9.9137,103896.0
2017-02-01 10:40:00,12.35,12.4,12.35,12.4,113180.0,9.9137,9.9539,9.9137,9.9539,113180.0
2017-02-01 10:50:00,12.4,12.4,12.38,12.38,161380.0,9.9539,9.9539,9.9378,9.9378,161380.0
2017-02-01 11:00:00,12.38,12.4,12.38,12.38,136700.0,9.9378,9.9539,9.9378,9.9378,136700.0
2017-02-01 11:10:00,12.38,12.39,12.36,12.37,180056.0,9.9378,9.9459,9.9218,9.9298,180056.0
2017-02-01 11:20:00,12.37,12.37,12.34,12.35,88696.0,9.9298,9.9298,9.9057,9.9137,88696.0
2017-02-01 11:30:00,12.35,12.37,12.34,12.36,129816.0,9.9137,9.9298,9.9057,9.9218,129816.0
2017-02-01 11:40:00,12.36,12.38,12.35,12.35,78592.0,9.9218,9.9378,9.9137,9.9137,78592.0
2017-02-01 11:50:00,12.35,12.37,12.34,12.36,163260.0,9.9137,9.9298,9.9057,9.9218,163260.0
2017-02-01 12:00:00,12.37,12.4,12.36,12.4,414100.0,9.9298,9.9539,9.9218,9.9539,414100.0
2017-02-01 12:10:00,12.4,12.4,12.37,12.37,78992.0,9.9539,9.9539,9.9298,9.9298,78992.0
2017-02-01 12:20:00,12.37,12.38,12.37,12.37,80860.0,9.9298,9.9378,9.9298,9.9298,80860.0
2017-02-01 12:30:00,12.37,12.38,12.37,12.38,51736.0,9.9298,9.9378,9.9298,9.9378,51736.0
2017-02-01 12:40:00,12.38,12.38,12.38,12.38,42204.0,9.9378,9.9378,9.9378,9.9378,42204.0
2017-02-01 12:50:00,12.38,12.38,12.37,12.37,73244.0,9.9378,9.9378,9.9298,9.9298,73244.0
2017-02-01 13:00:00,12.37,12.38,12.36,12.37,77784.0,9.9298,9.9378,9.9218,9.9298,77784.0
2017-02-01 13:10:00,12.37,12.38,12.36,12.36,104252.0,9.9298,9.9378,9.9218,9.9218,104252.0
2017-02-01 13:20:00,12.36,12.36,12.34,12.34,72092.0,9.9218,9.9218,9.9057,9.9057,72092.0
2017-02-01 13:30:00,12.35,12.35,12.34,12.35,58528.0,9.9137,9.9137,9.9057,9.9137,58528.0
2017-02-01 13:40:00,12.35,12.36,12.34,12.36,83408.0,9.9137,9.9218,9.9057,9.9218,83408.0
2017-02-01 13:50:00,12.36,12.37,12.34,12.35,80468.0,9.9218,9.9298,9.9057,9.9137,80468.0
2017-02-01 14:00:00,12.35,12.37,12.32,12.34,254964.0,9.9137,9.9298,9.8897,9.9057,254964.0
2017-02-01 14:10:00,12.34,12.36,12.34,12.36,151572.0,9.9057,9.9218,9.9057,9.9218,151572.0
2017-02-01 14:20:00,12.37,12.38,12.35,12.37,95288.0,9.9298,9.9378,9.9137,9.9298,95288.0
2017-02-01 14:30:00,12.37,12.37,12.34,12.36,112084.0,9.9298,9.9298,9.9057,9.9218,112084.0
2017-02-01 14:40:00,12.36,12.36,12.33,12.34,284808.0,9.9218,9.9218,9.8977,9.9057,284808.0
2017-02-01 14:50:00,12.34,12.36,12.33,12.36,190960.0,9.9057,9.9218,9.8977,9.9218,190960.0
2017-02-01 15:00:00,12.35,12.38,12.35,12.38,144452.0,9.9137,9.9378,9.9137,9.9378,144452.0
2017-02-01 15:10:00,12.38,12.4,12.37,12.39,110516.0,9.9378,9.9539,9.9298,9.9459,110516.0
2017-02-01 15:20:00,12.38,12.4,12.38,12.4,185796.0,9.9378,9.9539,9.9378,9.9539,185796.0
2017-02-01 15:30:00,12.39,12.42,12.38,12.42,351436.0,9.9459,9.9699,9.9378,9.9699,351436.0
2017-02-01 15:40:00,12.42,12.44,12.4,12.41,373524.0,9.9699,9.986,9.9539,9.9619,373524.0
2017-02-01 15:50:00,12.41,12.42,12.4,12.41,653092.0,9.9619,9.9699,9.9539,9.9619,653092.0
2017-02-02 09:30:00,12.32,12.38,12.25,12.3,290868.0,9.8897,9.9378,9.8335,9.8736,290868.0
2017-02-02 09:40:00,12.31,12.33,12.28,12.29,208044.0,9.8816,9.8977,9.8576,9.8656,208044.0
2017-02-02 09:50:00,12.29,12.29,12.19,12.2,381836.0,9.8656,9.8656,9.7853,9.7933,381836.0
2017-02-02 10:00:00,12.2,12.2,12.17,12.2,126032.0,9.7933,9.7933,9.7693,9.7933,126032.0
2017-02-02 10:10:00,12.2,12.24,12.2,12.23,162112.0,9.7933,9.8254,9.7933,9.8174,162112.0
2017-02-02 10:20:00,12.23,12.25,12.19,12.2,126016.0,9.8174,9.8335,9.7853,9.7933,126016.0
2017-02-02 10:30:00,12.2,12.21,12.18,12.21,156744.0,9.7933,9.8014,9.7773,9.8014,156744.0
2017-02-02 10:40:00,12.22,12.26,12.21,12.26,99928.0,9.8094,9.8415,9.8014,9.8415,99928.0
2017-02-02 10:50:00,12.26,12.28,12.25,12.28,96080.0,9.8415,9.8576,9.8335,9.8576,96080.0
2017-02-02 11:00:00,12.28,12.31,12.28,12.3,269584.0,9.8576,9.8816,9.8576,9.8736,269584.0
2017-02-02 11:10:00,12.3,12.31,12.29,12.3,130832.0,9.8736,9.8816,9.8656,9.8736,130832.0
2017-02-02 11:20:00,12.3,12.3,12.27,12.29,225436.0,9.8736,9.8736,9.8495,9.8656,225436.0
2017-02-02 11:30:00,12.29,12.29,12.27,12.28,99392.0,9.8656,9.8656,9.8495,9.8576,99392.0
2017-02-02 11:40:00,12.28,12.29,12.27,12.27,219512.0,9.8576,9.8656,9.8495,9.8495,219512.0
2017-02-02 11:50:00,12.26,12.27,12.25,12.26,243648.0,9.8415,9.8495,9.8335,9.8415,243648.0
2017-02-02 12:00:00,12.26,12.3,12.26,12.29,147720.0,9.8415,9.8736,9.8415,9.8656,147720.0
2017-02-02 12:10:00,12.29,12.29,12.28,12.29,84656.0,9.8656,9.8656,9.8576,9.8656,84656.0
2017-02-02 12:20:00,12.29,12.3,12.27,12.3,163004.0,9.8656,9.8736,9.8495,9.8736,163004.0
2017-02-02 12:30:00,12.3,12.31,12.29,12.31,83276.0,9.8736,9.8816,9.8656,9.8816,83276.0
2017-02-02 12:40:00,12.31,12.31,12.29,12.29,71108.0,9.8816,9.8816,9.8656,9.8656,71108.0
2017-02-02 12:50:00,12.29,12.3,12.29,12.29,152140.0,9.8656,9.8736,9.8656,9.8656,152140.0
2017-02-02 13:00:00,12.29,12.3,12.29,12.29,65256.0,9.8656,9.8736,9.8656,9.8656,65256.0
2017-02-02 13:10:00,12.29,12.3,12.28,12.29,43508.0,9.8656,9.8736,9.8576,9.8656,43508.0
2017-02-02 13:20:00,12.29,12.29,12.26,12.27,84048.0,9.8656,9.8656,9.8415,9.8495,84048.0
2017-02-02 13:30:00,12.27,12.28,12.26,12.26,76160.0,9.8495,9.8576,9.8415,9.8415,76160.0
2017-02-02 13:40:00,12.26,12.31,12.26,12.3,84264.0,9.8415,9.8816,9.8415,9.8736,84264.0
2017-02-02 13:50:00,12.3,12.3,12.29,12.3,67552.0,9.8736,9.8736,9.8656,9.8736,67552.0
2017-02-02 14:00:00,12.3,12.3,12.28,12.28,49008.0,9.8736,9.8736,9.8576,9.8576,49008.0
2017-02-02 14:10:00,12.28,12.29,12.28,12.28,145404.0,9.8576,9.8656,9.8576,9.8576,145404.0
2017-02-02 14:20:00,12.28,12.28,12.24,12.25,116172.0,9.8576,9.8576,9.8254,9.8335,116172.0
2017-02-02 14:30:00,12.25,12.25,12.24,12.24,145380.0,9.8335,9.8335,9.8254,9.8254,145380.0
2017-02-02 14:40:00,12.24,12.27,12.24,12.25,151568.0,9.8254,9.8495,9.8254,9.8335,151568.0
2017-02-02 14:50:00,12.25,12.25,12.24,12.24,102128.0,9.8335,9.8335,9.8254,9.8254,102128.0
2017-02-02 15:00:00,12.24,12.26,12.22,12.24,247612.0,9.8254,9.8415,9.8094,9.8254,247612.0
2017-02-02 15:10:00,12.24,12.26,12.24,12.26,135524.0,9.8254,9.8415,9.8254,9.8415,135524.0
2017-02-02 15:20:00,12.26,12.29,12.26,12.28,209140.0,9.8415,9.8656,9.8415,9.8576,209140.0
2017-02-02 15:30:00,12.28,12.28,12.25,12.25,156720.0,9.8576,9.8576,9.8335,9.8335,156720.0
2017-02-02 15:40:00,12.26,12.26,12.24,12.25,273080.0,9.8415,9.8415,9.8254,9.8335,273080.0
2017-02-02 15:50:00,12.25,12.26,12.24,12.25,562640.0,9.8335,9.8415,9.8254,9.8335,562640.0
2017-02-03 09:30:00,12.31,12.39,12.27,12.28,231536.0,9.8816,9.9459,9.8495,9.8576,231536.0
2017-02-03 09:40:00,12.29,12.33,12.29,12.31,68776.0,9.8656,9.8977,9.8656,9.8816,68776.0
2017-02-03 09:50:00,12.31,12.33,12.3,12.3,68384.0,9.8816,9.8977,9.8736,9.8736,68384.0
2017-02-03 10:00:00,12.3,12.35,12.3,12.35,124408.0,9.8736,9.9137,9.8736,9.9137,124408.0
2017-02-03 10:10:00,12.35,12.35,12.3,12.33,136912.0,9.9137,9.9137,9.8736,9.8977,136912.0
2017-02-03 10:20:00,12.33,12.35,12.32,12.32,97252.0,9.8977,9.9137,9.8897,9.8897,97252.0
2017-02-03 10:30:00,12.32,12.35,12.32,12.34,136312.0,9.8897,9.9137,9.8897,9.9057,136312.0
2017-02-03 10:40:00,12.35,12.4,12.34,12.4,220904.0,9.9137,9.9539,9.9057,9.9539,220904.0
2017-02-03 10:50:00,12.4,12.43,12.37,12.42,213720.0,9.9539,9.978,9.9298,9.9699,213720.0
2017-02-03 11:00:00,12.43,12.45,12.42,12.42,111608.0,9.978,9.994,9.9699,9.9699,111608.0
2017-02-03 11:10:00,12.42,12.42,12.4,12.4,51776.0,9.9699,9.9699,9.9539,9.9539,51776.0
2017-02-03 11:20:00,12.4,12.4,12.37,12.38,59508.0,9.9539,9.9539,9.9298,9.9378,59508.0
2017-02-03 11:30:00,12.38,12.39,12.36,12.36,69732.0,9.9378,9.9459,9.9218,9.9218,69732.0
2017-02-03 11:40:00,12.36,12.36,12.35,12.35,73808.0,9.9218,9.9218,9.9137,9.9137,73808.0
2017-02-03 11:50:00,12.35,12.36,12.34,12.35,72716.0,9.9137,9.9218,9.9057,9.9137,72716.0
2017-02-03 12:00:00,12.35,12.37,12.35,12.37,58032.0,9.9137,9.9298,9.9137,9.9298,58032.0
2017-02-03 12:10:00,12.36,12.37,12.35,12.37,79656.0,9.9218,9.9298,9.9137,9.9298,79656.0
2017-02-03 12:20:00,12.37,12.38,12.36,12.38,85848.0,9.9298,9.9378,9.9218,9.9378,85848.0
2017-02-03 12:30:00,12.38,12.38,12.37,12.37,81416.0,9.9378,9.9378,9.9298,9.9298,81416.0
2017-02-03 12:40:00,12.37,12.38,12.37,12.38,54540.0,9.9298,9.9378,9.9298,9.9378,54540.0
2017-02-03 12:50:00,12.38,12.38,12.36,12.36,141392.0,9.9378,9.9378,9.9218,9.9218,141392.0
2017-02-03 13:00:00,12.36,12.37,12.33,12.33,225168.0,9.9218,9.9298,9.8977,9.8977,225168.0
2017-02-03 13:10:00,12.33,12.34,12.31,12.34,227476.0,9.8977,9.9057,9.8816,9.9057,227476.0
2017-02-03 13:20:00,12.34,12.36,12.31,12.31,422132.0,9.9057,9.9218,9.8816,9.8816,422132.0
2017-02-03 13:30:00,12.31,12.31,12.29,12.29,220068.0,9.8816,9.8816,9.8656,9.8656,220068.0
2017-02-03 13:40:00,12.3,12.3,12.28,12.28,187104.0,9.8736,9.8736,9.8576,9.8576,187104.0
2017-02-03 13:50:00,12.28,12.29,12.28,12.29,177980.0,9.8576,9.8656,9.8576,9.8656,177980.0
2017-02-03 14:00:00,12.29,12.3,12.28,12.29,173112.0,9.8656,9.8736,9.8576,9.8656,173112.0
2017-02-03 14:10:00,12.29,12.29,12.27,12.27,194752.0,9.8656,9.8656,9.8495,9.8495,194752.0
2017-02-03 14:20:00,12.27,12.28,12.24,12.25,246368.0,9.8495,9.8576,9.8254,9.8335,246368.0
2017-02-03 14:30:00,12.25,12.26,12.25,12.26,224488.0,9.8335,9.8415,9.8335,9.8415,224488.0
2017-02-03 14:40:00,12.26,12.27,12.25,12.25,177464.0,9.8415,9.8495,9.8335,9.8335,177464.0
2017-02-03 14:50:00,12.26,12.27,12.24,12.25,239384.0,9.8415,9.8495,9.8254,9.8335,239384.0
2017-02-03 15:00:00,12.25,12.26,12.24,12.24,528464.0,9.8335,9.8415,9.8254,9.8254,528464.0
2017-02-03 15:10:00,12.24,12.24,12.22,12.22,257684.0,9.8254,9.8254,9.8094,9.8094,257684.0
2017-02-03 15:20:00,12.22,12.24,12.22,12.22,312816.0,9.8094,9.8254,9.8094,9.8094,312816.0
2017-02-03 15:30:00,12.22,12.26,12.22,12.26,449896.0,9.8094,9.8415,9.8094,9.8415,449896.0
2017-02-03 15:40:00,12.26,12.28,12.24,12.24,709608.0,9.8415,9.8576,9.8254,9.8254,709608.0
2017-02-03 15:50:00,12.24,12.27,12.24,12.26,1313492.0,9.8254,9.8495,9.8254,9.8415,1313492.0
2017-02-06 09:30:00,12.36,12.8,12.36,12.68,1830952.0,9.9218,10.275,9.9218,10.1786,1830952.0
2017-02-06 09:40:00,12.65,12.76,12.65,12.71,652044.0,10.1546,10.2429,10.1546,10.2027,652044.0
2017-02-06 09:50:00,12.71,12.72,12.66,12.7,302292.0,10.2027,10.2108,10.1626,10.1947,302292.0
2017-02-06 10:00:00,12.7,12.72,12.66,12.72,335260.0,10.1947,10.2108,10.1626,10.2108,335260.0
2017-02-06 10:10:00,12.72,12.74,12.67,12.69,411732.0,10.2108,10.2268,10.1706,10.1867,411732.0
2017-02-06 10:20:00,12.69,12.7,12.65,12.65,169912.0,10.1867,10.1947,10.1546,10.1546,169912.0
2017-02-06 10:30:00,12.64,12.66,12.62,12.65,155180.0,10.1465,10.1626,10.1305,10.1546,155180.0
2017-02-06 10:40:00,12.65,12.7,12.63,12.7,216644.0,10.1546,10.1947,10.1385,10.1947,216644.0
2017-02-06 10:50:00,12.7,12.71,12.68,12.7,332572.0,10.1947,10.2027,10.1786,10.1947,332572.0
2017-02-06 11:00:00,12.69,12.75,12.69,12.74,239924.0,10.1867,10.2348,10.1867,10.2268,239924.0
2017-02-06 11:10:00,12.74,12.74,12.7,12.7,122096.0,10.2268,10.2268,10.1947,10.1947,122096.0
2017-02-06 11:20:00,12.7,12.72,12.69,12.7,99468.0,10.1947,10.2108,10.1867,10.1947,99468.0
2017-02-06 11:30:00,12.7,12.73,12.69,12.72,237596.0,10.1947,10.2188,10.1867,10.2108,237596.0
2017-02-06 11:40:00,12.71,12.72,12.69,12.7,147204.0,10.2027,10.2108,10.1867,10.1947,147204.0
2017-02-06 11:50:00,12.7,12.71,12.69,12.69,167628.0,10.1947,10.2027,10.1867,10.1867,167628.0
2017-02-06 12:00:00,12.69,12.7,12.68,12.69,108648.0,10.1867,10.1947,10.1786,10.1867,108648.0
2017-02-06 12:10:00,12.7,12.71,12.69,12.7,133452.0,10.1947,10.2027,10.1867,10.1947,133452.0
2017-02-06 12:20:00,12.7,12.71,12.7,12.71,132656.0,10.1947,10.2027,10.1947,10.2027,132656.0
2017-02-06 12:30:00,12.7,12.7,12.67,12.68,261684.0,10.1947,10.1947,10.1706,10.1786,261684.0
2017-02-06 12:40:00,12.68,12.68,12.65,12.66,334764.0,10.1786,10.1786,10.1546,10.1626,334764.0
2017-02-06 12:50:00,12.66,12.69,12.66,12.68,203568.0,10.1626,10.1867,10.1626,10.1786,203568.0
2017-02-06 13:00:00,12.69,12.69,12.67,12.67,172756.0,10.1867,10.1867,10.1706,10.1706,172756.0
2017-02-06 13:10:00,12.67,12.67,12.65,12.66,170244.0,10.1706,10.1706,10.1546,10.1626,170244.0
2017-02-06 13:20:00,12.66,12.67,12.66,12.66,216052.0,10.1626,10.1706,10.1626,10.1626,216052.0
2017-02-06 13:30:00,12.66,12.66,12.64,12.64,731824.0,10.1626,10.1626,10.1465,10.1465,731824.0
2017-02-06 13:40:00,12.64,12.65,12.63,12.63,488228.0,10.1465,10.1546,10.1385,10.1385,488228.0
2017-02-06 13:50:00,12.62,12.63,12.58,12.58,312856.0,10.1305,10.1385,10.0984,10.0984,312856.0
2017-02-06 14:00:00,12.59,12.6,12.56,12.6,466020.0,10.1064,10.1144,10.0823,10.1144,466020.0
2017-02-06 14:10:00,12.6,12.61,12.6,12.61,246400.0,10.1144,10.1225,10.1144,10.1225,246400.0
2017-02-06 14:20:00,12.61,12.62,12.6,12.61,194476.0,10.1225,10.1305,10.1144,10.1225,194476.0
2017-02-06 14:30:00,12.62,12.62,12.59,12.59,162052.0,10.1305,10.1305,10.1064,10.1064,162052.0
2017-02-06 14:40:00,12.59,12.6,12.58,12.6,196632.0,10.1064,10.1144,10.0984,10.1144,196632.0
2017-02-06 14:50:00,12.6,12.61,12.6,12.61,206172.0,10.1144,10.1225,10.1144,10.1225,206172.0
2017-02-06 15:00:00,12.61,12.61,12.59,12.59,316904.0,10.1225,10.1225,10.1064,10.1064,316904.0
2017-02-06 15:10:00,12.59,12.6,12.58,12.59,377536.0,10.1064,10.1144,10.0984,10.1064,377536.0
2017-02-06 15:20:00,12.59,12.59,12.58,12.59,370436.0,10.1064,10.1064,10.0984,10.1064,370436.0
2017-02-06 15:30:00,12.59,12.59,12.58,12.59,315556.0,10.1064,10.1064,10.0984,10.1064,315556.0
2017-02-06 15:40:00,12.59,12.59,12.58,12.59,697512.0,10.1064,10.1064,10.0984,10.1064,697512.0
2017-02-06 15:50:00,12.59,12.62,12.59,12.59,1223028.0,10.1064,10.1305,10.1064,10.1064,1223028.0
2017-02-07 09:30:00,12.53,12.61,12.52,12.58,597404.0,10.0582,10.1225,10.0502,10.0984,597404.0
2017-02-07 09:40:00,12.58,12.58,12.53,12.54,204412.0,10.0984,10.0984,10.0582,10.0663,204412.0
2017-02-07 09:50:00,12.53,12.54,12.48,12.5,207500.0,10.0582,10.0663,10.0181,10.0342,207500.0
2017-02-07 10:00:00,12.5,12.52,12.49,12.52,366404.0,10.0342,10.0502,10.0261,10.0502,366404.0
2017-02-07 10:10:00,12.52,12.54,12.51,12.52,568888.0,10.0502,10.0663,10.0422,10.0502,568888.0
2017-02-07 10:20:00,12.52,12.55,12.5,12.5,320520.0,10.0502,10.0743,10.0342,10.0342,320520.0
2017-02-07 10:30:00,12.5,12.54,12.5,12.5,175728.0,10.0342,10.0663,10.0342,10.0342,175728.0
2017-02-07 10:40:00,12.51,12.53,12.5,12.51,141620.0,10.0422,10.0582,10.0342,10.0422,141620.0
2017-02-07 10:50:00,12.51,12.55,12.5,12.53,282568.0,10.0422,10.0743,10.0342,10.0582,282568.0
2017-02-07 11:00:00,12.54,12.55,12.53,12.54,152360.0,10.0663,10.0743,10.0582,10.0663,152360.0
2017-02-07 11:10:00,12.54,12.55,12.5,12.51,198148.0,10.0663,10.0743,10.0342,10.0422,198148.0
2017-02-07 11:20:00,12.51,12.53,12.47,12.47,229736.0,10.0422,10.0582,10.0101,10.0101,229736.0
2017-02-07 11:30:00,12.48,12.5,12.48,12.49,125224.0,10.0181,10.0342,10.0181,10.0261,125224.0
2017-02-07 11:40:00,12.49,12.52,12.48,12.5,173148.0,10.0261,10.0502,10.0181,10.0342,173148.0
2017-02-07 11:50:00,12.5,12.51,12.49,12.5,147544.0,10.0342,10.0422,10.0261,10.0342,147544.0
2017-02-07 12:00:00,12.5,12.51,12.49,12.49,151292.0,10.0342,10.0422,10.0261,10.0261,151292.0
2017-02-07 12:10:00,12.49,12.51,12.47,12.47,122988.0,10.0261,10.0422,10.0101,10.0101,122988.0
2017-02-07 12:20:00,12.47,12.47,12.46,12.46,99704.0,10.0101,10.0101,10.002,10.002,99704.0
2017-02-07 12:30:00,12.46,12.5,12.46,12.49,98944.0,10.002,10.0342,10.002,10.0261,98944.0
2017-02-07 12:40:00,12.49,12.5,12.47,12.48,292084.0,10.0261,10.0342,10.0101,10.0181,292084.0
2017-02-07 12:50:00,12.48,12.51,12.48,12.5,118064.0,10.0181,10.0422,10.0181,10.0342,118064.0
2017-02-07 13:00:00,12.5,12.51,12.49,12.5,231192.0,10.0342,10.0422,10.0261,10.0342,231192.0
2017-02-07 13:10:00,12.5,12.51,12.48,12.48,124016.0,10.0342,10.0422,10.0181,10.0181,124016.0
2017-02-07 13:20:00,12.49,12.49,12.47,12.48,79076.0,10.0261,10.0261,10.0101,10.0181,79076.0
2017-02-07 13:30:00,12.48,12.5,12.47,12.49,113352.0,10.0181,10.0342,10.0101,10.0261,113352.0
2017-02-07 13:40:00,12.49,12.49,12.47,12.49,118268.0,10.0261,10.0261,10.0101,10.0261,118268.0
2017-02-07 13:50:00,12.48,12.5,12.48,12.48,86884.0,10.0181,10.0342,10.0181,10.0181,86884.0
2017-02-07 14:00:00,12.48,12.48,12.46,12.46,81564.0,10.0181,10.0181,10.002,10.002,81564.0
2017-02-07 14:10:00,12.46,12.46,12.45,12.46,84640.0,10.002,10.002,9.994,10.002,84640.0
2017-02-07 14:20:00,12.45,12.46,12.44,12.45,79364.0,9.994,10.002,9.986,9.994,79364.0
2017-02-07 14:30:00,12.44,12.47,12.44,12.47,239708.0,9.986,10.0101,9.986,10.0101,239708.0
2017-02-07 14:40:00,12.47,12.47,12.45,12.46,106484.0,10.0101,10.0101,9.994,10.002,106484.0
2017-02-07 14:50:00,12.46,12.46,12.44,12.45,136084.0,10.002,10.002,9.986,9.994,136084.0
2017-02-07 15:00:00,12.45,12.46,12.45,12.45,116300.0,9.994,10.002,9.994,9.994,116300.0
2017-02-07 15:10:00,12.45,12.46,12.45,12.46,171484.0,9.994,10.002,9.994,10.002,171484.0
2017-02-07 15:20:00,12.46,12.46,12.45,12.45,309356.0,10.002,10.002,9.994,9.994,309356.0
2017-02-07 15:30:00,12.45,12.47,12.45,12.46,279568.0,9.994,10.0101,9.994,10.002,279568.0
2017-02-07 15:40:00,12.46,12.47,12.45,12.46,277784.0,10.002,10.0101,9.994,10.002,277784.0
2017-02-07 15:50:00,12.46,12.46,12.44,12.45,832976.0,10.002,10.002,9.986,9.994,832976.0
2017-02-08 09:30:00,12.44,12.44,12.38,12.43,96712.0,9.986,9.986,9.9378,9.978,96712.0
2017-02-08 09:40:00,12.44,12.45,12.39,12.4,65568.0,9.986,9.994,9.9459,9.9539,65568.0
2017-02-08 09:50:00,12.39,12.39,12.36,12.38,70912.0,9.9459,9.9459,9.9218,9.9378,70912.0
2017-02-08 10:00:00,12.37,12.39,12.37,12.37,40504.0,9.9298,9.9459,9.9298,9.9298,40504.0
2017-02-08 10:10:00,12.36,12.39,12.36,12.38,65388.0,9.9218,9.9459,9.9218,9.9378,65388.0
2017-02-08 10:20:00,12.38,12.39,12.37,12.38,38480.0,9.9378,9.9459,9.9298,9.9378,38480.0
2017-02-08 10:30:00,12.38,12.4,12.37,12.39,30432.0,9.9378,9.9539,9.9298,9.9459,30432.0
2017-02-08 10:40:00,12.38,12.44,12.38,12.42,139184.0,9.9378,9.986,9.9378,9.9699,139184.0
2017-02-08 10:50:00,12.42,12.43,12.4,12.4,61812.0,9.9699,9.978,9.9539,9.9539,61812.0
2017-02-08 11:00:00,12.4,12.45,12.4,12.43,117664.0,9.9539,9.994,9.9539,9.978,117664.0
2017-02-08 11:10:00,12.43,12.44,12.42,12.42,71384.0,9.978,9.986,9.9699,9.9699,71384.0
2017-02-08 11:20:00,12.41,12.42,12.39,12.39,62232.0,9.9619,9.9699,9.9459,9.9459,62232.0
2017-02-08 11:30:00,12.39,12.41,12.39,12.4,54784.0,9.9459,9.9619,9.9459,9.9539,54784.0
2017-02-08 11:40:00,12.4,12.41,12.4,12.4,71232.0,9.9539,9.9619,9.9539,9.9539,71232.0
2017-02-08 11:50:00,12.39,12.4,12.39,12.39,35032.0,9.9459,9.9539,9.9459,9.9459,35032.0
2017-02-08 12:00:00,12.39,12.42,12.39,12.42,59460.0,9.9459,9.9699,9.9459,9.9699,59460.0
2017-02-08 12:10:00,12.42,12.42,12.4,12.42,72832.0,9.9699,9.9699,9.9539,9.9699,72832.0
2017-02-08 12:20:00,12.42,12.42,12.4,12.41,124376.0,9.9699,9.9699,9.9539,9.9619,124376.0
2017-02-08 12:30:00,12.41,12.41,12.4,12.4,70944.0,9.9619,9.9619,9.9539,9.9539,70944.0
2017-02-08 12:40:00,12.4,12.4,12.39,12.39,56260.0,9.9539,9.9539,9.9459,9.9459,56260.0
2017-02-08 12:50:00,12.39,12.4,12.39,12.4,32044.0,9.9459,9.9539,9.9459,9.9539,32044.0
2017-02-08 13:00:00,12.39,12.42,12.39,12.41,70360.0,9.9459,9.9699,9.9459,9.9619,70360.0
2017-02-08 13:10:00,12.41,12.41,12.4,12.41,24264.0,9.9619,9.9619,9.9539,9.9619,24264.0
2017-02-08 13:20:00,12.41,12.43,12.41,12.42,101340.0,9.9619,9.978,9.9619,9.9699,101340.0
2017-02-08 13:30:00,12.42,12.42,12.41,12.42,68728.0,9.9699,9.9699,9.9619,9.9699,68728.0
2017-02-08 13:40:00,12.41,12.43,12.41,12.43,111080.0,9.9619,9.978,9.9619,9.978,111080.0
2017-02-08 13:50:00,12.43,12.44,12.43,12.44,138056.0,9.978,9.986,9.978,9.986,138056.0
2017-02-08 14:00:00,12.44,12.45,12.44,12.44,87440.0,9.986,9.994,9.986,9.986,87440.0
2017-02-08 14:10:00,12.44,12.45,12.43,12.45,106088.0,9.986,9.994,9.978,9.994,106088.0
2017-02-08 14:20:00,12.45,12.47,12.45,12.46,73004.0,9.994,10.0101,9.994,10.002,73004.0
2017-02-08 14:30:00,12.46,12.49,12.45,12.48,183436.0,10.002,10.0261,9.994,10.0181,183436.0
2017-02-08 14:40:00,12.48,12.48,12.47,12.48,138136.0,10.0181,10.0181,10.0101,10.0181,138136.0
2017-02-08 14:50:00,12.48,12.48,12.47,12.48,144012.0,10.0181,10.0181,10.0101,10.0181,144012.0
2017-02-08 15:00:00,12.48,12.49,12.47,12.47,246000.0,10.0181,10.0261,10.0101,10.0101,246000.0
2017-02-08 15:10:00,12.47,12.48,12.46,12.47,135000.0,10.0101,10.0181,10.002,10.0101,135000.0
2017-02-08 15:20:00,12.47,12.49,12.46,12.49,141720.0,10.0101,10.0261,10.002,10.0261,141720.0
2017-02-08 15:30:00,12.49,12.49,12.48,12.49,228556.0,10.0261,10.0261,10.0181,10.0261,228556.0
2017-02-08 15:40:00,12.49,12.49,12.47,12.47,321908.0,10.0261,10.0261,10.0101,10.0101,321908.0
2017-02-08 15:50:00,12.47,12.47,12.45,12.46,532752.0,10.0101,10.0101,9.994,10.002,532752.0
2017-02-09 09:30:00,12.47,12.47,12.38,12.45,123908.0,10.0101,10.0101,9.9378,9.994,123908.0
2017-02-09 09:40:00,12.45,12.47,12.43,12.44,59624.0,9.994,10.0101,9.978,9.986,59624.0
2017-02-09 09:50:00,12.45,12.49,12.44,12.48,35492.0,9.994,10.0261,9.986,10.0181,35492.0
2017-02-09 10:00:00,12.48,12.51,12.48,12.51,86264.0,10.0181,10.0422,10.0181,10.0422,86264.0
2017-02-09 10:10:00,12.51,12.53,12.49,12.5,120264.0,10.0422,10.0582,10.0261,10.0342,120264.0
2017-02-09 10:20:00,12.5,12.54,12.5,12.54,58008.0,10.0342,10.0663,10.0342,10.0663,58008.0
2017-02-09 10:30:00,12.54,12.54,12.5,12.52,70296.0,10.0663,10.0663,10.0342,10.0502,70296.0
2017-02-09 10:40:00,12.52,12.55,12.52,12.55,71424.0,10.0502,10.0743,10.0502,10.0743,71424.0
2017-02-09 10:50:00,12.55,12.56,12.53,12.54,62700.0,10.0743,10.0823,10.0582,10.0663,62700.0
2017-02-09 11:00:00,12.55,12.57,12.54,12.56,219156.0,10.0743,10.0903,10.0663,10.0823,219156.0
2017-02-09 11:10:00,12.56,12.58,12.55,12.56,68400.0,10.0823,10.0984,10.0743,10.0823,68400.0
2017-02-09 11:20:00,12.56,12.56,12.56,12.56,107480.0,10.0823,10.0823,10.0823,10.0823,107480.0
2017-02-09 11:30:00,12.56,12.57,12.56,12.56,84204.0,10.0823,10.0903,10.0823,10.0823,84204.0
2017-02-09 11:40:00,12.56,12.59,12.55,12.56,59220.0,10.0823,10.1064,10.0743,10.0823,59220.0
2017-02-09 11:50:00,12.56,12.56,12.55,12.56,139948.0,10.0823,10.0823,10.0743,10.0823,139948.0
2017-02-09 12:00:00,12.56,12.56,12.55,12.55,108532.0,10.0823,10.0823,10.0743,10.0743,108532.0
2017-02-09 12:10:00,12.56,12.57,12.56,12.56,42668.0,10.0823,10.0903,10.0823,10.0823,42668.0
2017-02-09 12:20:00,12.56,12.56,12.55,12.55,50496.0,10.0823,10.0823,10.0743,10.0743,50496.0
2017-02-09 12:30:00,12.55,12.56,12.55,12.56,86412.0,10.0743,10.0823,10.0743,10.0823,86412.0
2017-02-09 12:40:00,12.56,12.56,12.55,12.55,28128.0,10.0823,10.0823,10.0743,10.0743,28128.0
2017-02-09 12:50:00,12.56,12.56,12.55,12.56,42456.0,10.0823,10.0823,10.0743,10.0823,42456.0
2017-02-09 13:00:00,12.55,12.56,12.55,12.56,35816.0,10.0743,10.0823,10.0743,10.0823,35816.0
2017-02-09 13:10:00,12.55,12.56,12.55,12.55,23184.0,10.0743,10.0823,10.0743,10.0743,23184.0
2017-02-09 13:20:00,12.55,12.56,12.55,12.56,75860.0,10.0743,10.0823,10.0743,10.0823,75860.0
2017-02-09 13:30:00,12.56,12.56,12.55,12.55,99560.0,10.0823,10.0823,10.0743,10.0743,99560.0
2017-02-09 13:40:00,12.56,12.56,12.55,12.56,29128.0,10.0823,10.0823,10.0743,10.0823,29128.0
2017-02-09 13:50:00,12.56,12.56,12.55,12.56,34032.0,10.0823,10.0823,10.0743,10.0823,34032.0
2017-02-09 14:00:00,12.56,12.56,12.55,12.56,71720.0,10.0823,10.0823,10.0743,10.0823,71720.0
2017-02-09 14:10:00,12.56,12.56,12.56,12.56,67204.0,10.0823,10.0823,10.0823,10.0823,67204.0
2017-02-09 14:20:00,12.56,12.57,12.56,12.56,53856.0,10.0823,10.0903,10.0823,10.0823,53856.0
2017-02-09 14:30:00,12.56,12.58,12.56,12.57,63084.0,10.0823,10.0984,10.0823,10.0903,63084.0
2017-02-09 14:40:00,12.57,12.59,12.57,12.58,120216.0,10.0903,10.1064,10.0903,10.0984,120216.0
2017-02-09 14:50:00,12.58,12.59,12.58,12.58,108788.0,10.0984,10.1064,10.0984,10.0984,108788.0
2017-02-09 15:00:00,12.58,12.58,12.57,12.58,185028.0,10.0984,10.0984,10.0903,10.0984,185028.0
2017-02-09 15:10:00,12.58,12.58,12.57,12.58,289304.0,10.0984,10.0984,10.0903,10.0984,289304.0
2017-02-09 15:20:00,12.57,12.58,12.57,12.58,90196.0,10.0903,10.0984,10.0903,10.0984,90196.0
2017-02-09 15:30:00,12.58,12.58,12.57,12.58,141464.0,10.0984,10.0984,10.0903,10.0984,141464.0
2017-02-09 15:40:00,12.58,12.58,12.56,12.57,161756.0,10.0984,10.0984,10.0823,10.0903,161756.0
2017-02-09 15:50:00,12.57,12.58,12.56,12.56,375040.0,10.0903,10.0984,10.0823,10.0823,375040.0
2017-02-10 09:30:00,12.61,12.61,12.51,12.6,151744.0,10.1225,10.1225,10.0422,10.1144,151744.0
2017-02-10 09:40:00,12.61,12.62,12.59,12.62,56248.0,10.1225,10.1305,10.1064,10.1305,56248.0
2017-02-10 09:50:00,12.62,12.63,12.6,12.61,31508.0,10.1305,10.1385,10.1144,10.1225,31508.0
2017-02-10 10:00:00,12.61,12.61,12.59,12.59,47472.0,10.1225,10.1225,10.1064,10.1064,47472.0
2017-02-10 10:10:00,12.6,12.63,12.6,12.62,77092.0,10.1144,10.1385,10.1144,10.1305,77092.0
2017-02-10 10:20:00,12.62,12.65,12.6,12.65,43208.0,10.1305,10.1546,10.1144,10.1546,43208.0
2017-02-10 10:30:00,12.65,12.67,12.63,12.66,81208.0,10.1546,10.1706,10.1385,10.1626,81208.0
2017-02-10 10:40:00,12.66,12.66,12.64,12.64,62004.0,10.1626,10.1626,10.1465,10.1465,62004.0
2017-02-10 10:50:00,12.64,12.65,12.62,12.63,82064.0,10.1465,10.1546,10.1305,10.1385,82064.0
2017-02-10 11:00:00,12.63,12.63,12.61,12.61,61040.0,10.1385,10.1385,10.1225,10.1225,61040.0
2017-02-10 11:10:00,12.61,12.62,12.6,12.6,261452.0,10.1225,10.1305,10.1144,10.1144,261452.0
2017-02-10 11:20:00,12.6,12.62,12.6,12.6,43608.0,10.1144,10.1305,10.1144,10.1144,43608.0
2017-02-10 11:30:00,12.6,12.62,12.59,12.6,95104.0,10.1144,10.1305,10.1064,10.1144,95104.0
2017-02-10 11:40:00,12.61,12.62,12.6,12.61,44840.0,10.1225,10.1305,10.1144,10.1225,44840.0
2017-02-10 11:50:00,12.61,12.62,12.61,12.61,40496.0,10.1225,10.1305,10.1225,10.1225,40496.0
2017-02-10 12:00:00,12.62,12.62,12.61,12.62,48768.0,10.1305,10.1305,10.1225,10.1305,48768.0
2017-02-10 12:10:00,12.62,12.62,12.61,12.61,55936.0,10.1305,10.1305,10.1225,10.1225,55936.0
2017-02-10 12:20:00,12.61,12.62,12.61,12.61,55476.0,10.1225,10.1305,10.1225,10.1225,55476.0
2017-02-10 12:30:00,12.61,12.62,12.61,12.62,35952.0,10.1225,10.1305,10.1225,10.1305,35952.0
2017-02-10 12:40:00,12.61,12.62,12.6,12.6,50492.0,10.1225,10.1305,10.1144,10.1144,50492.0
2017-02-10 12:50:00,12.6,12.61,12.6,12.6,33428.0,10.1144,10.1225,10.1144,10.1144,33428.0
2017-02-10 13:00:00,12.6,12.61,12.6,12.6,21440.0,10.1144,10.1225,10.1144,10.1144,21440.0
2017-02-10 13:10:00,12.61,12.62,12.6,12.61,28440.0,10.1225,10.1305,10.1144,10.1225,28440.0
2017-02-10 13:20:00,12.61,12.61,12.58,12.58,65544.0,10.1225,10.1225,10.0984,10.0984,65544.0
2017-02-10 13:30:00,12.58,12.6,12.58,12.59,76812.0,10.0984,10.1144,10.0984,10.1064,76812.0
2017-02-10 13:40:00,12.59,12.6,12.59,12.6,49436.0,10.1064,10.1144,10.1064,10.1144,49436.0
2017-02-10 13:50:00,12.6,12.6,12.58,12.59,61652.0,10.1144,10.1144,10.0984,10.1064,61652.0
2017-02-10 14:00:00,12.59,12.6,12.59,12.6,56204.0,10.1064,10.1144,10.1064,10.1144,56204.0
2017-02-10 14:10:00,12.6,12.6,12.59,12.59,71560.0,10.1144,10.1144,10.1064,10.1064,71560.0
2017-02-10 14:20:00,12.59,12.6,12.59,12.59,47792.0,10.1064,10.1144,10.1064,10.1064,47792.0
2017-02-10 14:30:00,12.59,12.59,12.58,12.59,44436.0,10.1064,10.1064,10.0984,10.1064,44436.0
2017-02-10 14:40:00,12.59,12.59,12.58,12.59,49724.0,10.1064,10.1064,10.0984,10.1064,49724.0
2017-02-10 14:50:00,12.59,12.59,12.58,12.58,85088.0,10.1064,10.1064,10.0984,10.0984,85088.0
2017-02-10 15:00:00,12.58,12.6,12.58,12.59,66168.0,10.0984,10.1144,10.0984,10.1064,66168.0
2017-02-10 15:10:00,12.59,12.6,12.59,12.6,79512.0,10.1064,10.1144,10.1064,10.1144,79512.0
2017-02-10 15:20:00,12.6,12.6,12.59,12.6,103152.0,10.1144,10.1144,10.1064,10.1144,103152.0
2017-02-10 15:30:00,12.6,12.61,12.6,12.61,85292.0,10.1144,10.1225,10.1144,10.1225,85292.0
2017-02-10 15:40:00,12.61,12.61,12.6,12.6,153576.0,10.1225,10.1225,10.1144,10.1144,153576.0
2017-02-10 15:50:00,12.61,12.61,12.58,12.59,549496.0,10.1225,10.1225,10.0984,10.1064,549496.0
2017-02-13 09:30:00,12.67,12.69,12.6,12.67,171124.0,10.1706,10.1867,10.1144,10.1706,171124.0
2017-02-13 09:40:00,12.68,12.71,12.66,12.66,95616.0,10.1786,10.2027,10.1626,10.1626,95616.0
2017-02-13 09:50:00,12.67,12.68,12.65,12.67,69144.0,10.1706,10.1786,10.1546,10.1706,69144.0
2017-02-13 10:00:00,12.66,12.67,12.66,12.66,51756.0,10.1626,10.1706,10.1626,10.1626,51756.0
2017-02-13 10:10:00,12.66,12.66,12.64,12.65,42500.0,10.1626,10.1626,10.1465,10.1546,42500.0
2017-02-13 10:20:00,12.65,12.65,12.63,12.63,22432.0,10.1546,10.1546,10.1385,10.1385,22432.0
2017-02-13 10:30:00,12.63,12.65,12.62,12.62,45180.0,10.1385,10.1546,10.1305,10.1305,45180.0
2017-02-13 10:40:00,12.62,12.63,12.62,12.63,61640.0,10.1305,10.1385,10.1305,10.1385,61640.0
2017-02-13 10:50:00,12.63,12.63,12.62,12.63,42412.0,10.1385,10.1385,10.1305,10.1385,42412.0
2017-02-13 11:00:00,12.63,12.65,12.61,12.62,56592.0,10.1385,10.1546,10.1225,10.1305,56592.0
2017-02-13 11:10:00,12.62,12.62,12.6,12.61,51240.0,10.1305,10.1305,10.1144,10.1225,51240.0
2017-02-13 11:20:00,12.61,12.62,12.6,12.61,54284.0,10.1225,10.1305,10.1144,10.1225,54284.0
2017-02-13 11:30:00,12.61,12.61,12.58,12.58,127048.0,10.1225,10.1225,10.0984,10.0984,127048.0
2017-02-13 11:40:00,12.59,12.59,12.58,12.58,116740.0,10.1064,10.1064,10.0984,10.0984,116740.0
2017-02-13 11:50:00,12.59,12.59,12.55,12.56,137472.0,10.1064,10.1064,10.0743,10.0823,137472.0
2017-02-13 12:00:00,12.56,12.56,12.55,12.56,72044.0,10.0823,10.0823,10.0743,10.0823,72044.0
2017-02-13 12:10:00,12.56,12.57,12.56,12.57,47776.0,10.0823,10.0903,10.0823,10.0903,47776.0
2017-02-13 12:20:00,12.57,12.57,12.56,12.56,54128.0,10.0903,10.0903,10.0823,10.0823,54128.0
2017-02-13 12:30:00,12.56,12.58,12.56,12.58,31148.0,10.0823,10.0984,10.0823,10.0984,31148.0
2017-02-13 12:40:00,12.58,12.59,12.57,12.58,24916.0,10.0984,10.1064,10.0903,10.0984,24916.0
2017-02-13 12:50:00,12.57,12.59,12.57,12.59,26220.0,10.0903,10.1064,10.0903,10.1064,26220.0
2017-02-13 13:00:00,12.59,12.6,12.58,12.59,130892.0,10.1064,10.1144,10.0984,10.1064,130892.0
2017-02-13 13:10:00,12.59,12.59,12.58,12.59,40400.0,10.1064,10.1064,10.0984,10.1064,40400.0
2017-02-13 13:20:00,12.59,12.6,12.59,12.6,40600.0,10.1064,10.1144,10.1064,10.1144,40600.0
2017-02-13 13:30:00,12.6,12.62,12.6,12.61,92196.0,10.1144,10.1305,10.1144,10.1225,92196.0
2017-02-13 13:40:00,12.61,12.62,12.6,12.6,51456.0,10.1225,10.1305,10.1144,10.1144,51456.0
2017-02-13 13:50:00,12.6,12.6,12.59,12.59,50200.0,10.1144,10.1144,10.1064,10.1064,50200.0
2017-02-13 14:00:00,12.59,12.59,12.58,12.58,120484.0,10.1064,10.1064,10.0984,10.0984,120484.0
2017-02-13 14:10:00,12.58,12.6,12.58,12.59,49672.0,10.0984,10.1144,10.0984,10.1064,49672.0
2017-02-13 14:20:00,12.59,12.6,12.58,12.59,59608.0,10.1064,10.1144,10.0984,10.1064,59608.0
2017-02-13 14:30:00,12.58,12.59,12.58,12.59,35648.0,10.0984,10.1064,10.0984,10.1064,35648.0
2017-02-13 14:40:00,12.58,12.59,12.57,12.57,66732.0,10.0984,10.1064,10.0903,10.0903,66732.0
2017-02-13 14:50:00,12.57,12.57,12.56,12.56,50180.0,10.0903,10.0903,10.0823,10.0823,50180.0
2017-02-13 15:00:00,12.56,12.57,12.55,12.57,232484.0,10.0823,10.0903,10.0743,10.0903,232484.0
2017-02-13 15:10:00,12.57,12.58,12.56,12.56,61708.0,10.0903,10.0984,10.0823,10.0823,61708.0
2017-02-13 15:20:00,12.56,12.56,12.54,12.54,104640.0,10.0823,10.0823,10.0663,10.0663,104640.0
2017-02-13 15:30:00,12.54,12.54,12.53,12.54,124280.0,10.0663,10.0663,10.0582,10.0663,124280.0
2017-02-13 15:40:00,12.54,12.55,12.54,12.54,197996.0,10.0663,10.0743,10.0663,10.0663,197996.0
2017-02-13 15:50:00,12.54,12.55,12.53,12.53,340596.0,10.0663,10.0743,10.0582,10.0582,340596.0
2017-02-14 09:30:00,12.49,12.56,12.47,12.5,220272.0,10.0261,10.0823,10.0101,10.0342,220272.0
2017-02-14 09:40:00,12.51,12.54,12.49,12.5,156276.0,10.0422,10.0663,10.0261,10.0342,156276.0
2017-02-14 09:50:00,12.5,12.53,12.49,12.51,82056.0,10.0342,10.0582,10.0261,10.0422,82056.0
2017-02-14 10:00:00,12.51,12.54,12.5,12.54,117220.0,10.0422,10.0663,10.0342,10.0663,117220.0
2017-02-14 10:10:00,12.54,12.57,12.54,12.55,65152.0,10.0663,10.0903,10.0663,10.0743,65152.0
2017-02-14 10:20:00,12.55,12.55,12.5,12.51,177768.0,10.0743,10.0743,10.0342,10.0422,177768.0
2017-02-14 10:30:00,12.51,12.53,12.51,12.52,89456.0,10.0422,10.0582,10.0422,10.0502,89456.0
2017-02-14 10:40:00,12.52,12.55,12.51,12.55,53880.0,10.0502,10.0743,10.0422,10.0743,53880.0
2017-02-14 10:50:00,12.55,12.56,12.55,12.56,62652.0,10.0743,10.0823,10.0743,10.0823,62652.0
2017-02-14 11:00:00,12.56,12.58,12.56,12.57,53724.0,10.0823,10.0984,10.0823,10.0903,53724.0
2017-02-14 11:10:00,12.56,12.61,12.56,12.58,232820.0,10.0823,10.1225,10.0823,10.0984,232820.0
2017-02-14 11:20:00,12.59,12.6,12.58,12.59,27868.0,10.1064,10.1144,10.0984,10.1064,27868.0
2017-02-14 11:30:00,12.59,12.59,12.56,12.56,62480.0,10.1064,10.1064,10.0823,10.0823,62480.0
2017-02-14 11:40:00,12.56,12.56,12.55,12.55,69324.0,10.0823,10.0823,10.0743,10.0743,69324.0
2017-02-14 11:50:00,12.55,12.58,12.55,12.57,96580.0,10.0743,10.0984,10.0743,10.0903,96580.0
2017-02-14 12:00:00,12.57,12.57,12.56,12.56,210392.0,10.0903,10.0903,10.0823,10.0823,210392.0
2017-02-14 12:10:00,12.57,12.58,12.56,12.58,77964.0,10.0903,10.0984,10.0823,10.0984,77964.0
2017-02-14 12:20:00,12.58,12.59,12.58,12.59,58224.0,10.0984,10.1064,10.0984,10.1064,58224.0
2017-02-14 12:30:00,12.59,12.6,12.59,12.6,56496.0,10.1064,10.1144,10.1064,10.1144,56496.0
2017-02-14 12:40:00,12.6,12.61,12.6,12.61,49404.0,10.1144,10.1225,10.1144,10.1225,49404.0
2017-02-14 12:50:00,12.6,12.62,12.6,12.62,77004.0,10.1144,10.1305,10.1144,10.1305,77004.0
2017-02-14 13:00:00,12.62,12.62,12.61,12.62,65340.0,10.1305,10.1305,10.1225,10.1305,65340.0
2017-02-14 13:10:00,12.62,12.63,12.61,12.62,67868.0,10.1305,10.1385,10.1225,10.1305,67868.0
2017-02-14 13:20:00,12.62,12.63,12.61,12.62,58896.0,10.1305,10.1385,10.1225,10.1305,58896.0
2017-02-14 13:30:00,12.62,12.62,12.61,12.61,49956.0,10.1305,10.1305,10.1225,10.1225,49956.0
2017-02-14 13:40:00,12.61,12.62,12.6,12.61,61128.0,10.1225,10.1305,10.1144,10.1225,61128.0
2017-02-14 13:50:00,12.61,12.61,12.59,12.59,68340.0,10.1225,10.1225,10.1064,10.1064,68340.0
2017-02-14 14:00:00,12.59,12.6,12.59,12.6,109280.0,10.1064,10.1144,10.1064,10.1144,109280.0
2017-02-14 14:10:00,12.6,12.6,12.58,12.58,133820.0,10.1144,10.1144,10.0984,10.0984,133820.0
2017-02-14 14:20:00,12.58,12.59,12.57,12.58,60156.0,10.0984,10.1064,10.0903,10.0984,60156.0
2017-02-14 14:30:00,12.58,12.58,12.57,12.57,72304.0,10.0984,10.0984,10.0903,10.0903,72304.0
2017-02-14 14:40:00,12.57,12.58,12.56,12.56,56800.0,10.0903,10.0984,10.0823,10.0823,56800.0
2017-02-14 14:50:00,12.56,12.56,12.55,12.55,78580.0,10.0823,10.0823,10.0743,10.0743,78580.0
2017-02-14 15:00:00,12.56,12.57,12.56,12.56,60080.0,10.0823,10.0903,10.0823,10.0823,60080.0
2017-02-14 15:10:00,12.56,12.57,12.56,12.56,86780.0,10.0823,10.0903,10.0823,10.0823,86780.0
2017-02-14 15:20:00,12.56,12.58,12.56,12.58,81892.0,10.0823,10.0984,10.0823,10.0984,81892.0
2017-02-14 15:30:00,12.58,12.59,12.57,12.58,139652.0,10.0984,10.1064,10.0903,10.0984,139652.0
2017-02-14 15:40:00,12.58,12.6,12.58,12.59,130696.0,10.0984,10.1144,10.0984,10.1064,130696.0
2017-02-14 15:50:00,12.6,12.6,12.59,12.6,369256.0,10.1144,10.1144,10.1064,10.1144,369256.0
2017-02-15 09:30:00,12.54,12.58,12.5,12.52,106020.0,10.0663,10.0984,10.0342,10.0502,106020.0
2017-02-15 09:40:00,12.53,12.54,12.51,12.53,91876.0,10.0582,10.0663,10.0422,10.0582,91876.0
2017-02-15 09:50:00,12.52,12.53,12.52,12.52,55828.0,10.0502,10.0582,10.0502,10.0502,55828.0
2017-02-15 10:00:00,12.52,12.52,12.47,12.48,93216.0,10.0502,10.0502,10.0101,10.0181,93216.0
2017-02-15 10:10:00,12.48,12.52,12.48,12.52,193624.0,10.0181,10.0502,10.0181,10.0502,193624.0
2017-02-15 10:20:00,12.52,12.56,12.52,12.56,151320.0,10.0502,10.0823,10.0502,10.0823,151320.0
2017-02-15 10:30:00,12.56,12.58,12.55,12.57,74176.0,10.0823,10.0984,10.0743,10.0903,74176.0
2017-02-15 10:40:00,12.56,12.59,12.56,12.58,48976.0,10.0823,10.1064,10.0823,10.0984,48976.0
2017-02-15 10:50:00,12.58,12.59,12.56,12.59,167180.0,10.0984,10.1064,10.0823,10.1064,167180.0
2017-02-15 11:00:00,12.58,12.6,12.58,12.59,67960.0,10.0984,10.1144,10.0984,10.1064,67960.0
2017-02-15 11:10:00,12.6,12.61,12.56,12.57,57556.0,10.1144,10.1225,10.0823,10.0903,57556.0
2017-02-15 11:20:00,12.56,12.56,12.54,12.55,86856.0,10.0823,10.0823,10.0663,10.0743,86856.0
2017-02-15 11:30:00,12.55,12.57,12.55,12.56,204664.0,10.0743,10.0903,10.0743,10.0823,204664.0
2017-02-15 11:40:00,12.56,12.56,12.54,12.55,101416.0,10.0823,10.0823,10.0663,10.0743,101416.0
2017-02-15 11:50:00,12.55,12.56,12.54,12.55,324448.0,10.0743,10.0823,10.0663,10.0743,324448.0
2017-02-15 12:00:00,12.55,12.56,12.55,12.56,52064.0,10.0743,10.0823,10.0743,10.0823,52064.0
2017-02-15 12:10:00,12.56,12.58,12.55,12.57,133592.0,10.0823,10.0984,10.0743,10.0903,133592.0
2017-02-15 12:20:00,12.57,12.59,12.56,12.58,55596.0,10.0903,10.1064,10.0823,10.0984,55596.0
2017-02-15 12:30:00,12.58,12.61,12.58,12.6,118008.0,10.0984,10.1225,10.0984,10.1144,118008.0
2017-02-15 12:40:00,12.61,12.61,12.6,12.61,79016.0,10.1225,10.1225,10.1144,10.1225,79016.0
2017-02-15 12:50:00,12.61,12.62,12.61,12.61,53784.0,10.1225,10.1305,10.1225,10.1225,53784.0
2017-02-15 13:00:00,12.61,12.61,12.59,12.6,87984.0,10.1225,10.1225,10.1064,10.1144,87984.0
2017-02-15 13:10:00,12.59,12.61,12.58,12.59,46620.0,10.1064,10.1225,10.0984,10.1064,46620.0
2017-02-15 13:20:00,12.59,12.6,12.59,12.6,40880.0,10.1064,10.1144,10.1064,10.1144,40880.0
2017-02-15 13:30:00,12.6,12.61,12.59,12.59,71960.0,10.1144,10.1225,10.1064,10.1064,71960.0
2017-02-15 13:40:00,12.59,12.61,12.59,12.61,184376.0,10.1064,10.1225,10.1064,10.1225,184376.0
2017-02-15 13:50:00,12.61,12.63,12.61,12.63,100640.0,10.1225,10.1385,10.1225,10.1385,100640.0
2017-02-15 14:00:00,12.63,12.64,12.63,12.63,99360.0,10.1385,10.1465,10.1385,10.1385,99360.0
2017-02-15 14:10:00,12.63,12.63,12.62,12.62,95568.0,10.1385,10.1385,10.1305,10.1305,95568.0
2017-02-15 14:20:00,12.62,12.64,12.62,12.63,93472.0,10.1305,10.1465,10.1305,10.1385,93472.0
2017-02-15 14:30:00,12.63,12.64,12.63,12.63,79568.0,10.1385,10.1465,10.1385,10.1385,79568.0
2017-02-15 14:40:00,12.63,12.63,12.62,12.63,93848.0,10.1385,10.1385,10.1305,10.1385,93848.0
2017-02-15 14:50:00,12.63,12.65,12.63,12.64,106124.0,10.1385,10.1546,10.1385,10.1465,106124.0
2017-02-15 15:00:00,12.64,12.65,12.63,12.65,133700.0,10.1465,10.1546,10.1385,10.1546,133700.0
2017-02-15 15:10:00,12.65,12.66,12.64,12.65,190044.0,10.1546,10.1626,10.1465,10.1546,190044.0
2017-02-15 15:20:00,12.65,12.65,12.63,12.63,169692.0,10.1546,10.1546,10.1385,10.1385,169692.0
2017-02-15 15:30:00,12.64,12.65,12.63,12.63,168672.0,10.1465,10.1546,10.1385,10.1385,168672.0
2017-02-15 15:40:00,12.63,12.64,12.62,12.63,197132.0,10.1385,10.1465,10.1305,10.1385,197132.0
2017-02-15 15:50:00,12.63,12.63,12.61,12.62,449184.0,10.1385,10.1385,10.1225,10.1305,449184.0
2017-02-16 09:30:00,12.61,12.62,12.52,12.58,104104.0,10.1225,10.1305,10.0502,10.0984,104104.0
2017-02-16 09:40:00,12.58,12.6,12.54,12.57,104408.0,10.0984,10.1144,10.0663,10.0903,104408.0
2017-02-16 09:50:00,12.56,12.57,12.55,12.55,60356.0,10.0823,10.0903,10.0743,10.0743,60356.0
2017-02-16 10:00:00,12.55,12.56,12.54,12.56,84204.0,10.0743,10.0823,10.0663,10.0823,84204.0
2017-02-16 10:10:00,12.56,12.56,12.51,12.51,50068.0,10.0823,10.0823,10.0422,10.0422,50068.0
2017-02-16 10:20:00,12.51,12.54,12.51,12.53,105288.0,10.0422,10.0663,10.0422,10.0582,105288.0
2017-02-16 10:30:00,12.52,12.53,12.51,12.53,52488.0,10.0502,10.0582,10.0422,10.0582,52488.0
2017-02-16 10:40:00,12.53,12.55,12.51,12.52,73688.0,10.0582,10.0743,10.0422,10.0502,73688.0
2017-02-16 10:50:00,12.52,12.52,12.48,12.5,54280.0,10.0502,10.0502,10.0181,10.0342,54280.0
2017-02-16 11:00:00,12.51,12.51,12.49,12.5,54036.0,10.0422,10.0422,10.0261,10.0342,54036.0
2017-02-16 11:10:00,12.5,12.51,12.49,12.51,63704.0,10.0342,10.0422,10.0261,10.0422,63704.0
2017-02-16 11:20:00,12.51,12.54,12.51,12.53,29476.0,10.0422,10.0663,10.0422,10.0582,29476.0
2017-02-16 11:30:00,12.53,12.54,12.52,12.53,56692.0,10.0582,10.0663,10.0502,10.0582,56692.0
2017-02-16 11:40:00,12.52,12.54,12.52,12.54,71936.0,10.0502,10.0663,10.0502,10.0663,71936.0
2017-02-16 11:50:00,12.54,12.55,12.54,12.54,85952.0,10.0663,10.0743,10.0663,10.0663,85952.0
2017-02-16 12:00:00,12.55,12.55,12.52,12.53,34808.0,10.0743,10.0743,10.0502,10.0582,34808.0
2017-02-16 12:10:00,12.53,12.54,12.52,12.54,26020.0,10.0582,10.0663,10.0502,10.0663,26020.0
2017-02-16 12:20:00,12.54,12.54,12.53,12.54,30760.0,10.0663,10.0663,10.0582,10.0663,30760.0
2017-02-16 12:30:00,12.54,12.56,12.54,12.54,74984.0,10.0663,10.0823,10.0663,10.0663,74984.0
2017-02-16 12:40:00,12.54,12.56,12.54,12.55,22420.0,10.0663,10.0823,10.0663,10.0743,22420.0
2017-02-16 12:50:00,12.55,12.56,12.55,12.55,73752.0,10.0743,10.0823,10.0743,10.0743,73752.0
2017-02-16 13:00:00,12.55,12.55,12.53,12.55,105712.0,10.0743,10.0743,10.0582,10.0743,105712.0
2017-02-16 13:10:00,12.55,12.56,12.54,12.55,31844.0,10.0743,10.0823,10.0663,10.0743,31844.0
2017-02-16 13:20:00,12.55,12.56,12.54,12.54,31384.0,10.0743,10.0823,10.0663,10.0663,31384.0
2017-02-16 13:30:00,12.55,12.55,12.54,12.55,25824.0,10.0743,10.0743,10.0663,10.0743,25824.0
2017-02-16 13:40:00,12.55,12.56,12.54,12.55,29704.0,10.0743,10.0823,10.0663,10.0743,29704.0
2017-02-16 13:50:00,12.55,12.56,12.54,12.56,40732.0,10.0743,10.0823,10.0663,10.0823,40732.0
2017-02-16 14:00:00,12.56,12.56,12.55,12.56,41392.0,10.0823,10.0823,10.0743,10.0823,41392.0
2017-02-16 14:10:00,12.56,12.58,12.56,12.57,331384.0,10.0823,10.0984,10.0823,10.0903,331384.0
2017-02-16 14:20:00,12.57,12.59,12.56,12.59,119756.0,10.0903,10.1064,10.0823,10.1064,119756.0
2017-02-16 14:30:00,12.59,12.6,12.58,12.6,153004.0,10.1064,10.1144,10.0984,10.1144,153004.0
2017-02-16 14:40:00,12.59,12.61,12.59,12.61,164344.0,10.1064,10.1225,10.1064,10.1225,164344.0
2017-02-16 14:50:00,12.6,12.63,12.6,12.62,132212.0,10.1144,10.1385,10.1144,10.1305,132212.0
2017-02-16 15:00:00,12.62,12.63,12.61,12.62,113664.0,10.1305,10.1385,10.1225,10.1305,113664.0
2017-02-16 15:10:00,12.62,12.63,12.62,12.62,92044.0,10.1305,10.1385,10.1305,10.1305,92044.0
2017-02-16 15:20:00,12.62,12.64,12.62,12.64,143860.0,10.1305,10.1465,10.1305,10.1465,143860.0
2017-02-16 15:30:00,12.64,12.65,12.63,12.64,132160.0,10.1465,10.1546,10.1385,10.1465,132160.0
2017-02-16 15:40:00,12.64,12.65,12.63,12.63,233360.0,10.1465,10.1546,10.1385,10.1385,233360.0
2017-02-16 15:50:00,12.63,12.65,12.63,12.65,490888.0,10.1385,10.1546,10.1385,10.1546,490888.0
2017-02-17 09:30:00,12.6,12.61,12.52,12.53,409012.0,10.1144,10.1225,10.0502,10.0582,409012.0
2017-02-17 09:40:00,12.53,12.59,12.53,12.59,108804.0,10.0582,10.1064,10.0582,10.1064,108804.0
2017-02-17 09:50:00,12.59,12.59,12.54,12.55,209536.0,10.1064,10.1064,10.0663,10.0743,209536.0
2017-02-17 10:00:00,12.55,12.57,12.54,12.56,148196.0,10.0743,10.0903,10.0663,10.0823,148196.0
2017-02-17 10:10:00,12.56,12.59,12.56,12.57,89272.0,10.0823,10.1064,10.0823,10.0903,89272.0
2017-02-17 10:20:00,12.58,12.58,12.56,12.58,71724.0,10.0984,10.0984,10.0823,10.0984,71724.0
2017-02-17 10:30:00,12.58,12.58,12.56,12.57,59276.0,10.0984,10.0984,10.0823,10.0903,59276.0
2017-02-17 10:40:00,12.57,12.6,12.56,12.6,85004.0,10.0903,10.1144,10.0823,10.1144,85004.0
2017-02-17 10:50:00,12.6,12.61,12.59,12.6,143680.0,10.1144,10.1225,10.1064,10.1144,143680.0
2017-02-17 11:00:00,12.6,12.61,12.6,12.61,59940.0,10.1144,10.1225,10.1144,10.1225,59940.0
2017-02-17 11:10:00,12.61,12.61,12.59,12.59,53620.0,10.1225,10.1225,10.1064,10.1064,53620.0
2017-02-17 11:20:00,12.59,12.6,12.58,12.59,57808.0,10.1064,10.1144,10.0984,10.1064,57808.0
2017-02-17 11:30:00,12.59,12.59,12.58,12.58,58884.0,10.1064,10.1064,10.0984,10.0984,58884.0
2017-02-17 11:40:00,12.58,12.59,12.58,12.58,47380.0,10.0984,10.1064,10.0984,10.0984,47380.0
2017-02-17 11:50:00,12.58,12.59,12.58,12.58,133836.0,10.0984,10.1064,10.0984,10.0984,133836.0
2017-02-17 12:00:00,12.58,12.59,12.58,12.58,19048.0,10.0984,10.1064,10.0984,10.0984,19048.0
2017-02-17 12:10:00,12.58,12.59,12.58,12.58,47888.0,10.0984,10.1064,10.0984,10.0984,47888.0
2017-02-17 12:20:00,12.58,12.59,12.58,12.59,113808.0,10.0984,10.1064,10.0984,10.1064,113808.0
2017-02-17 12:30:00,12.59,12.59,12.58,12.58,73500.0,10.1064,10.1064,10.0984,10.0984,73500.0
2017-02-17 12:40:00,12.58,12.58,12.58,12.58,24788.0,10.0984,10.0984,10.0984,10.0984,24788.0
2017-02-17 12:50:00,12.58,12.58,12.58,12.58,24224.0,10.0984,10.0984,10.0984,10.0984,24224.0
2017-02-17 13:00:00,12.58,12.59,12.57,12.58,111336.0,10.0984,10.1064,10.0903,10.0984,111336.0
2017-02-17 13:10:00,12.58,12.58,12.57,12.58,21904.0,10.0984,10.0984,10.0903,10.0984,21904.0
2017-02-17 13:20:00,12.58,12.59,12.58,12.59,34028.0,10.0984,10.1064,10.0984,10.1064,34028.0
2017-02-17 13:30:00,12.59,12.59,12.58,12.59,40160.0,10.1064,10.1064,10.0984,10.1064,40160.0
2017-02-17 13:40:00,12.59,12.6,12.59,12.59,123956.0,10.1064,10.1144,10.1064,10.1064,123956.0
2017-02-17 13:50:00,12.59,12.61,12.59,12.61,136900.0,10.1064,10.1225,10.1064,10.1225,136900.0
2017-02-17 14:00:00,12.61,12.62,12.61,12.61,70188.0,10.1225,10.1305,10.1225,10.1225,70188.0
2017-02-17 14:10:00,12.61,12.63,12.61,12.63,149752.0,10.1225,10.1385,10.1225,10.1385,149752.0
2017-02-17 14:20:00,12.63,12.66,12.63,12.65,145360.0,10.1385,10.1626,10.1385,10.1546,145360.0
2017-02-17 14:30:00,12.65,12.65,12.64,12.64,308612.0,10.1546,10.1546,10.1465,10.1465,308612.0
2017-02-17 14:40:00,12.64,12.64,12.62,12.63,112248.0,10.1465,10.1465,10.1305,10.1385,112248.0
2017-02-17 14:50:00,12.63,12.64,12.63,12.63,73144.0,10.1385,10.1465,10.1385,10.1385,73144.0
2017-02-17 15:00:00,12.63,12.65,12.63,12.65,125872.0,10.1385,10.1546,10.1385,10.1546,125872.0
2017-02-17 15:10:00,12.65,12.65,12.65,12.65,99848.0,10.1546,10.1546,10.1546,10.1546,99848.0
2017-02-17 15:20:00,12.65,12.66,12.64,12.66,174772.0,10.1546,10.1626,10.1465,10.1626,174772.0
2017-02-17 15:30:00,12.66,12.67,12.64,12.64,311300.0,10.1626,10.1706,10.1465,10.1465,311300.0
2017-02-17 15:40:00,12.64,12.66,12.63,12.65,204480.0,10.1465,10.1626,10.1385,10.1546,204480.0
2017-02-17 15:50:00,12.65,12.68,12.65,12.68,758148.0,10.1546,10.1786,10.1546,10.1786,758148.0
2017-02-21 09:30:00,12.65,12.69,12.63,12.69,310400.0,10.1546,10.1867,10.1385,10.1867,310400.0
2017-02-21 09:40:00,12.69,12.7,12.66,12.66,51656.0,10.1867,10.1947,10.1626,10.1626,51656.0
2017-02-21 09:50:00,12.67,12.69,12.65,12.66,54744.0,10.1706,10.1867,10.1546,10.1626,54744.0
2017-02-21 10:00:00,12.66,12.71,12.65,12.71,84040.0,10.1626,10.2027,10.1546,10.2027,84040.0
2017-02-21 10:10:00,12.7,12.71,12.69,12.71,77440.0,10.1947,10.2027,10.1867,10.2027,77440.0
2017-02-21 10:20:00,12.71,12.71,12.68,12.69,59100.0,10.2027,10.2027,10.1786,10.1867,59100.0
2017-02-21 10:30:00,12.68,12.7,12.67,12.7,58932.0,10.1786,10.1947,10.1706,10.1947,58932.0
2017-02-21 10:40:00,12.7,12.72,12.7,12.7,201976.0,10.1947,10.2108,10.1947,10.1947,201976.0
2017-02-21 10:50:00,12.7,12.7,12.67,12.67,105792.0,10.1947,10.1947,10.1706,10.1706,105792.0
2017-02-21 11:00:00,12.68,12.68,12.66,12.66,114736.0,10.1786,10.1786,10.1626,10.1626,114736.0
2017-02-21 11:10:00,12.66,12.67,12.66,12.67,43008.0,10.1626,10.1706,10.1626,10.1706,43008.0
2017-02-21 11:20:00,12.67,12.67,12.62,12.62,81636.0,10.1706,10.1706,10.1305,10.1305,81636.0
2017-02-21 11:30:00,12.62,12.62,12.6,12.61,193276.0,10.1305,10.1305,10.1144,10.1225,193276.0
2017-02-21 11:40:00,12.61,12.62,12.61,12.61,80852.0,10.1225,10.1305,10.1225,10.1225,80852.0
2017-02-21 11:50:00,12.62,12.63,12.61,12.62,92940.0,10.1305,10.1385,10.1225,10.1305,92940.0
2017-02-21 12:00:00,12.62,12.65,12.62,12.63,73264.0,10.1305,10.1546,10.1305,10.1385,73264.0
2017-02-21 12:10:00,12.63,12.65,12.63,12.65,80240.0,10.1385,10.1546,10.1385,10.1546,80240.0
2017-02-21 12:20:00,12.65,12.65,12.64,12.65,48464.0,10.1546,10.1546,10.1465,10.1546,48464.0
2017-02-21 12:30:00,12.65,12.66,12.65,12.65,37796.0,10.1546,10.1626,10.1546,10.1546,37796.0
2017-02-21 12:40:00,12.65,12.65,12.63,12.63,74112.0,10.1546,10.1546,10.1385,10.1385,74112.0
2017-02-21 12:50:00,12.63,12.65,12.63,12.65,46980.0,10.1385,10.1546,10.1385,10.1546,46980.0
2017-02-21 13:00:00,12.65,12.66,12.65,12.65,116396.0,10.1546,10.1626,10.1546,10.1546,116396.0
2017-02-21 13:10:00,12.65,12.67,12.65,12.67,42160.0,10.1546,10.1706,10.1546,10.1706,42160.0
2017-02-21 13:20:00,12.67,12.67,12.66,12.67,31764.0,10.1706,10.1706,10.1626,10.1706,31764.0
2017-02-21 13:30:00,12.67,12.67,12.65,12.65,36588.0,10.1706,10.1706,10.1546,10.1546,36588.0
2017-02-21 13:40:00,12.65,12.67,12.65,12.67,105288.0,10.1546,10.1706,10.1546,10.1706,105288.0
2017-02-21 13:50:00,12.67,12.67,12.65,12.66,50072.0,10.1706,10.1706,10.1546,10.1626,50072.0
2017-02-21 14:00:00,12.66,12.67,12.65,12.66,159028.0,10.1626,10.1706,10.1546,10.1626,159028.0
2017-02-21 14:10:00,12.66,12.68,12.66,12.67,43896.0,10.1626,10.1786,10.1626,10.1706,43896.0
2017-02-21 14:20:00,12.68,12.68,12.67,12.68,40420.0,10.1786,10.1786,10.1706,10.1786,40420.0
2017-02-21 14:30:00,12.68,12.68,12.67,12.68,242984.0,10.1786,10.1786,10.1706,10.1786,242984.0
2017-02-21 14:40:00,12.68,12.7,12.68,12.7,33620.0,10.1786,10.1947,10.1786,10.1947,33620.0
2017-02-21 14:50:00,12.7,12.7,12.7,12.7,58592.0,10.1947,10.1947,10.1947,10.1947,58592.0
2017-02-21 15:00:00,12.7,12.7,12.69,12.69,55872.0,10.1947,10.1947,10.1867,10.1867,55872.0
2017-02-21 15:10:00,12.69,12.7,12.69,12.7,74044.0,10.1867,10.1947,10.1867,10.1947,74044.0
2017-02-21 15:20:00,12.7,12.72,12.7,12.72,170484.0,10.1947,10.2108,10.1947,10.2108,170484.0
2017-02-21 15:30:00,12.72,12.72,12.71,12.71,209416.0,10.2108,10.2108,10.2027,10.2027,209416.0
2017-02-21 15:40:00,12.71,12.72,12.71,12.71,295404.0,10.2027,10.2108,10.2027,10.2027,295404.0
2017-02-21 15:50:00,12.72,12.72,12.71,12.72,476780.0,10.2108,10.2108,10.2027,10.2108,476780.0
2017-02-22 09:30:00,12.71,12.75,12.68,12.68,163788.0,10.2027,10.2348,10.1786,10.1786,163788.0
2017-02-22 09:40:00,12.69,12.74,12.68,12.72,81080.0,10.1867,10.2268,10.1786,10.2108,81080.0
2017-02-22 09:50:00,12.72,12.75,12.72,12.73,67344.0,10.2108,10.2348,10.2108,10.2188,67344.0
2017-02-22 10:00:00,12.73,12.74,12.72,12.72,126788.0,10.2188,10.2268,10.2108,10.2108,126788.0
2017-02-22 10:10:00,12.72,12.73,12.7,12.71,58996.0,10.2108,10.2188,10.1947,10.2027,58996.0
2017-02-22 10:20:00,12.71,12.72,12.7,12.71,39532.0,10.2027,10.2108,10.1947,10.2027,39532.0
2017-02-22 10:30:00,12.71,12.73,12.71,12.72,74528.0,10.2027,10.2188,10.2027,10.2108,74528.0
2017-02-22 10:40:00,12.72,12.72,12.71,12.71,45380.0,10.2108,10.2108,10.2027,10.2027,45380.0
2017-02-22 10:50:00,12.71,12.71,12.69,12.69,151216.0,10.2027,10.2027,10.1867,10.1867,151216.0
2017-02-22 11:00:00,12.69,12.71,12.69,12.7,75756.0,10.1867,10.2027,10.1867,10.1947,75756.0
2017-02-22 11:10:00,12.7,12.72,12.7,12.71,218056.0,10.1947,10.2108,10.1947,10.2027,218056.0
2017-02-22 11:20:00,12.71,12.72,12.7,12.71,41820.0,10.2027,10.2108,10.1947,10.2027,41820.0
2017-02-22 11:30:00,12.71,12.72,12.7,12.7,30552.0,10.2027,10.2108,10.1947,10.1947,30552.0
2017-02-22 11:40:00,12.7,12.7,12.69,12.7,52208.0,10.1947,10.1947,10.1867,10.1947,52208.0
2017-02-22 11:50:00,12.7,12.71,12.68,12.69,43612.0,10.1947,10.2027,10.1786,10.1867,43612.0
2017-02-22 12:00:00,12.68,12.69,12.68,12.68,43200.0,10.1786,10.1867,10.1786,10.1786,43200.0
2017-02-22 12:10:00,12.68,12.68,12.66,12.67,129060.0,10.1786,10.1786,10.1626,10.1706,129060.0
2017-02-22 12:20:00,12.67,12.67,12.66,12.66,45828.0,10.1706,10.1706,10.1626,10.1626,45828.0
2017-02-22 12:30:00,12.66,12.67,12.66,12.67,36276.0,10.1626,10.1706,10.1626,10.1706,36276.0
2017-02-22 12:40:00,12.67,12.67,12.66,12.67,38192.0,10.1706,10.1706,10.1626,10.1706,38192.0
2017-02-22 12:50:00,12.67,12.68,12.67,12.68,35044.0,10.1706,10.1786,10.1706,10.1786,35044.0
2017-02-22 13:00:00,12.68,12.71,12.68,12.69,54568.0,10.1786,10.2027,10.1786,10.1867,54568.0
2017-02-22 13:10:00,12.69,12.7,12.69,12.69,46944.0,10.1867,10.1947,10.1867,10.1867,46944.0
2017-02-22 13:20:00,12.69,12.7,12.69,12.7,25960.0,10.1867,10.1947,10.1867,10.1947,25960.0
2017-02-22 13:30:00,12.7,12.7,12.68,12.68,103116.0,10.1947,10.1947,10.1786,10.1786,103116.0
2017-02-22 13:40:00,12.68,12.7,12.68,12.69,44556.0,10.1786,10.1947,10.1786,10.1867,44556.0
2017-02-22 13:50:00,12.69,12.7,12.69,12.7,34796.0,10.1867,10.1947,10.1867,10.1947,34796.0
2017-02-22 14:00:00,12.7,12.7,12.67,12.68,58744.0,10.1947,10.1947,10.1706,10.1786,58744.0
2017-02-22 14:10:00,12.68,12.69,12.66,12.69,41272.0,10.1786,10.1867,10.1626,10.1867,41272.0
2017-02-22 14:20:00,12.68,12.69,12.68,12.69,49452.0,10.1786,10.1867,10.1786,10.1867,49452.0
2017-02-22 14:30:00,12.69,12.7,12.68,12.69,66660.0,10.1867,10.1947,10.1786,10.1867,66660.0
2017-02-22 14:40:00,12.69,12.7,12.68,12.69,37920.0,10.1867,10.1947,10.1786,10.1867,37920.0
2017-02-22 14:50:00,12.69,12.71,12.69,12.7,212148.0,10.1867,10.2027,10.1867,10.1947,212148.0
2017-02-22 15:00:00,12.7,12.71,12.7,12.71,95124.0,10.1947,10.2027,10.1947,10.2027,95124.0
2017-02-22 15:10:00,12.72,12.72,12.71,12.71,65192.0,10.2108,10.2108,10.2027,10.2027,65192.0
2017-02-22 15:20:00,12.71,12.72,12.7,12.71,93420.0,10.2027,10.2108,10.1947,10.2027,93420.0
2017-02-22 15:30:00,12.71,12.72,12.7,12.71,158120.0,10.2027,10.2108,10.1947,10.2027,158120.0
2017-02-22 15:40:00,12.71,12.71,12.7,12.7,86548.0,10.2027,10.2027,10.1947,10.1947,86548.0
2017-02-22 15:50:00,12.71,12.72,12.71,12.72,542940.0,10.2027,10.2108,10.2027,10.2108,542940.0
2017-02-23 09:30:00,12.77,12.81,12.74,12.78,417588.0,10.2509,10.283,10.2268,10.2589,417588.0
2017-02-23 09:40:00,12.78,12.78,12.72,12.72,108556.0,10.2589,10.2589,10.2108,10.2108,108556.0
2017-02-23 09:50:00,12.72,12.72,12.69,12.69,54020.0,10.2108,10.2108,10.1867,10.1867,54020.0
2017-02-23 10:00:00,12.69,12.71,12.67,12.68,58324.0,10.1867,10.2027,10.1706,10.1786,58324.0
2017-02-23 10:10:00,12.68,12.68,12.63,12.65,119784.0,10.1786,10.1786,10.1385,10.1546,119784.0
2017-02-23 10:20:00,12.65,12.65,12.61,12.62,177160.0,10.1546,10.1546,10.1225,10.1305,177160.0
2017-02-23 10:30:00,12.62,12.64,12.61,12.61,184276.0,10.1305,10.1465,10.1225,10.1225,184276.0
2017-02-23 10:40:00,12.61,12.61,12.59,12.6,52336.0,10.1225,10.1225,10.1064,10.1144,52336.0
2017-02-23 10:50:00,12.6,12.6,12.53,12.57,145144.0,10.1144,10.1144,10.0582,10.0903,145144.0
2017-02-23 11:00:00,12.58,12.59,12.52,12.53,228764.0,10.0984,10.1064,10.0502,10.0582,228764.0
2017-02-23 11:10:00,12.53,12.54,12.5,12.51,162696.0,10.0582,10.0663,10.0342,10.0422,162696.0
2017-02-23 11:20:00,12.51,12.52,12.5,12.5,177492.0,10.0422,10.0502,10.0342,10.0342,177492.0
2017-02-23 11:30:00,12.5,12.51,12.47,12.47,269792.0,10.0342,10.0422,10.0101,10.0101,269792.0
2017-02-23 11:40:00,12.48,12.48,12.43,12.43,257064.0,10.0181,10.0181,9.978,9.978,257064.0
2017-02-23 11:50:00,12.43,12.45,12.42,12.43,280528.0,9.978,9.994,9.9699,9.978,280528.0
2017-02-23 12:00:00,12.43,12.45,12.43,12.44,110208.0,9.978,9.994,9.978,9.986,110208.0
2017-02-23 12:10:00,12.44,12.5,12.43,12.5,104880.0,9.986,10.0342,9.978,10.0342,104880.0
2017-02-23 12:20:00,12.49,12.51,12.47,12.47,119704.0,10.0261,10.0422,10.0101,10.0101,119704.0
2017-02-23 12:30:00,12.47,12.51,12.47,12.5,163868.0,10.0101,10.0422,10.0101,10.0342,163868.0
2017-02-23 12:40:00,12.5,12.51,12.49,12.5,46752.0,10.0342,10.0422,10.0261,10.0342,46752.0
2017-02-23 12:50:00,12.5,12.5,12.48,12.48,28936.0,10.0342,10.0342,10.0181,10.0181,28936.0
2017-02-23 13:00:00,12.48,12.48,12.47,12.48,61776.0,10.0181,10.0181,10.0101,10.0181,61776.0
2017-02-23 13:10:00,12.48,12.48,12.46,12.47,80044.0,10.0181,10.0181,10.002,10.0101,80044.0
2017-02-23 13:20:00,12.47,12.48,12.46,12.47,49788.0,10.0101,10.0181,10.002,10.0101,49788.0
2017-02-23 13:30:00,12.47,12.48,12.47,12.47,125040.0,10.0101,10.0181,10.0101,10.0101,125040.0
2017-02-23 13:40:00,12.47,12.48,12.47,12.47,93128.0,10.0101,10.0181,10.0101,10.0101,93128.0
2017-02-23 13:50:00,12.47,12.47,12.45,12.47,169236.0,10.0101,10.0101,9.994,10.0101,169236.0
2017-02-23 14:00:00,12.47,12.47,12.45,12.45,172788.0,10.0101,10.0101,9.994,9.994,172788.0
2017-02-23 14:10:00,12.45,12.45,12.44,12.44,54008.0,9.994,9.994,9.986,9.986,54008.0
2017-02-23 14:20:00,12.44,12.45,12.44,12.44,163896.0,9.986,9.994,9.986,9.986,163896.0
2017-02-23 14:30:00,12.44,12.44,12.43,12.43,90020.0,9.986,9.986,9.978,9.978,90020.0
2017-02-23 14:40:00,12.43,12.44,12.42,12.42,106036.0,9.978,9.986,9.9699,9.9699,106036.0
2017-02-23 14:50:00,12.42,12.45,12.41,12.44,119660.0,9.9699,9.994,9.9619,9.986,119660.0
2017-02-23 15:00:00,12.45,12.45,12.43,12.43,88176.0,9.994,9.994,9.978,9.978,88176.0
2017-02-23 15:10:00,12.44,12.44,12.43,12.44,79656.0,9.986,9.986,9.978,9.986,79656.0
2017-02-23 15:20:00,12.44,12.46,12.44,12.44,153684.0,9.986,10.002,9.986,9.986,153684.0
2017-02-23 15:30:00,12.44,12.45,12.43,12.45,131516.0,9.986,9.994,9.978,9.994,131516.0
2017-02-23 15:40:00,12.44,12.45,12.43,12.45,404476.0,9.986,9.994,9.978,9.994,404476.0
2017-02-23 15:50:00,12.45,12.45,12.43,12.45,436324.0,9.994,9.994,9.978,9.994,436324.0
2017-02-24 09:30:00,12.41,12.44,12.35,12.4,243312.0,9.9619,9.986,9.9137,9.9539,243312.0
2017-02-24 09:40:00,12.4,12.43,12.38,12.38,115476.0,9.9539,9.978,9.9378,9.9378,115476.0
2017-02-24 09:50:00,12.38,12.4,12.36,12.4,77832.0,9.9378,9.9539,9.9218,9.9539,77832.0
2017-02-24 10:00:00,12.4,12.43,12.37,12.38,124196.0,9.9539,9.978,9.9298,9.9378,124196.0
2017-02-24 10:10:00,12.38,12.38,12.36,12.38,68748.0,9.9378,9.9378,9.9218,9.9378,68748.0
2017-02-24 10:20:00,12.38,12.41,12.37,12.4,53252.0,9.9378,9.9619,9.9298,9.9539,53252.0
2017-02-24 10:30:00,12.41,12.44,12.4,12.43,74000.0,9.9619,9.986,9.9539,9.978,74000.0
2017-02-24 10:40:00,12.43,12.45,12.43,12.43,36768.0,9.978,9.994,9.978,9.978,36768.0
2017-02-24 10:50:00,12.43,12.45,12.43,12.45,62316.0,9.978,9.994,9.978,9.994,62316.0
2017-02-24 11:00:00,12.45,12.47,12.44,12.45,76476.0,9.994,10.0101,9.986,9.994,76476.0
2017-02-24 11:10:00,12.45,12.46,12.43,12.44,71836.0,9.994,10.002,9.978,9.986,71836.0
2017-02-24 11:20:00,12.44,12.44,12.42,12.43,125228.0,9.986,9.986,9.9699,9.978,125228.0
2017-02-24 11:30:00,12.43,12.43,12.4,12.43,126716.0,9.978,9.978,9.9539,9.978,126716.0
2017-02-24 11:40:00,12.43,12.43,12.41,12.42,131992.0,9.978,9.978,9.9619,9.9699,131992.0
2017-02-24 11:50:00,12.42,12.43,12.41,12.42,252320.0,9.9699,9.978,9.9619,9.9699,252320.0
2017-02-24 12:00:00,12.42,12.49,12.42,12.49,66952.0,9.9699,10.0261,9.9699,10.0261,66952.0
2017-02-24 12:10:00,12.49,12.49,12.46,12.46,42700.0,10.0261,10.0261,10.002,10.002,42700.0
2017-02-24 12:20:00,12.46,12.47,12.46,12.47,65572.0,10.002,10.0101,10.002,10.0101,65572.0
2017-02-24 12:30:00,12.46,12.47,12.46,12.46,47864.0,10.002,10.0101,10.002,10.002,47864.0
2017-02-24 12:40:00,12.46,12.47,12.46,12.47,85264.0,10.002,10.0101,10.002,10.0101,85264.0
2017-02-24 12:50:00,12.47,12.47,12.45,12.46,57800.0,10.0101,10.0101,9.994,10.002,57800.0
2017-02-24 13:00:00,12.46,12.46,12.44,12.45,46076.0,10.002,10.002,9.986,9.994,46076.0
2017-02-24 13:10:00,12.45,12.46,12.45,12.45,38100.0,9.994,10.002,9.994,9.994,38100.0
2017-02-24 13:20:00,12.45,12.46,12.44,12.45,29308.0,9.994,10.002,9.986,9.994,29308.0
2017-02-24 13:30:00,12.45,12.46,12.45,12.46,55800.0,9.994,10.002,9.994,10.002,55800.0
2017-02-24 13:40:00,12.46,12.47,12.46,12.47,50064.0,10.002,10.0101,10.002,10.0101,50064.0
2017-02-24 13:50:00,12.47,12.49,12.47,12.49,66272.0,10.0101,10.0261,10.0101,10.0261,66272.0
2017-02-24 14:00:00,12.49,12.5,12.49,12.49,85196.0,10.0261,10.0342,10.0261,10.0261,85196.0
2017-02-24 14:10:00,12.49,12.5,12.48,12.5,49788.0,10.0261,10.0342,10.0181,10.0342,49788.0
2017-02-24 14:20:00,12.5,12.51,12.49,12.5,160832.0,10.0342,10.0422,10.0261,10.0342,160832.0
2017-02-24 14:30:00,12.5,12.51,12.49,12.49,54272.0,10.0342,10.0422,10.0261,10.0261,54272.0
2017-02-24 14:40:00,12.49,12.49,12.48,12.49,57488.0,10.0261,10.0261,10.0181,10.0261,57488.0
2017-02-24 14:50:00,12.49,12.5,12.49,12.49,80088.0,10.0261,10.0342,10.0261,10.0261,80088.0
2017-02-24 15:00:00,12.49,12.49,12.47,12.48,59268.0,10.0261,10.0261,10.0101,10.0181,59268.0
2017-02-24 15:10:00,12.48,12.48,12.46,12.46,104196.0,10.0181,10.0181,10.002,10.002,104196.0
2017-02-24 15:20:00,12.47,12.49,12.46,12.48,110720.0,10.0101,10.0261,10.002,10.0181,110720.0
2017-02-24 15:30:00,12.48,12.52,12.48,12.5,211924.0,10.0181,10.0502,10.0181,10.0342,211924.0
2017-02-24 15:40:00,12.5,12.51,12.49,12.51,336156.0,10.0342,10.0422,10.0261,10.0422,336156.0
2017-02-24 15:50:00,12.51,12.53,12.5,12.52,557960.0,10.0422,10.0582,10.0342,10.0502,557960.0
2017-02-27 09:30:00,12.54,12.55,12.51,12.52,156384.0,10.0663,10.0743,10.0422,10.0502,156384.0
2017-02-27 09:40:00,12.54,12.55,12.53,12.54,78980.0,10.0663,10.0743,10.0582,10.0663,78980.0
2017-02-27 09:50:00,12.53,12.56,12.53,12.55,78148.0,10.0582,10.0823,10.0582,10.0743,78148.0
2017-02-27 10:00:00,12.55,12.56,12.52,12.56,248064.0,10.0743,10.0823,10.0502,10.0823,248064.0
2017-02-27 10:10:00,12.56,12.58,12.55,12.56,57512.0,10.0823,10.0984,10.0743,10.0823,57512.0
2017-02-27 10:20:00,12.56,12.59,12.56,12.58,53172.0,10.0823,10.1064,10.0823,10.0984,53172.0
2017-02-27 10:30:00,12.59,12.6,12.58,12.6,80060.0,10.1064,10.1144,10.0984,10.1144,80060.0
2017-02-27 10:40:00,12.59,12.6,12.58,12.59,49560.0,10.1064,10.1144,10.0984,10.1064,49560.0
2017-02-27 10:50:00,12.59,12.59,12.55,12.56,37540.0,10.1064,10.1064,10.0743,10.0823,37540.0
2017-02-27 11:00:00,12.56,12.56,12.54,12.54,56840.0,10.0823,10.0823,10.0663,10.0663,56840.0
2017-02-27 11:10:00,12.55,12.55,12.52,12.54,102880.0,10.0743,10.0743,10.0502,10.0663,102880.0
2017-02-27 11:20:00,12.54,12.55,12.52,12.52,84220.0,10.0663,10.0743,10.0502,10.0502,84220.0
2017-02-27 11:30:00,12.53,12.53,12.51,12.52,76812.0,10.0582,10.0582,10.0422,10.0502,76812.0
2017-02-27 11:40:00,12.52,12.55,12.51,12.54,557620.0,10.0502,10.0743,10.0422,10.0663,557620.0
2017-02-27 11:50:00,12.55,12.55,12.54,12.54,32972.0,10.0743,10.0743,10.0663,10.0663,32972.0
2017-02-27 12:00:00,12.54,12.56,12.54,12.55,52264.0,10.0663,10.0823,10.0663,10.0743,52264.0
2017-02-27 12:10:00,12.55,12.56,12.55,12.56,31260.0,10.0743,10.0823,10.0743,10.0823,31260.0
2017-02-27 12:20:00,12.56,12.56,12.56,12.56,93304.0,10.0823,10.0823,10.0823,10.0823,93304.0
2017-02-27 12:30:00,12.56,12.57,12.56,12.56,43056.0,10.0823,10.0903,10.0823,10.0823,43056.0
2017-02-27 12:40:00,12.56,12.57,12.56,12.57,42316.0,10.0823,10.0903,10.0823,10.0903,42316.0
2017-02-27 12:50:00,12.57,12.58,12.56,12.57,61540.0,10.0903,10.0984,10.0823,10.0903,61540.0
2017-02-27 13:00:00,12.57,12.57,12.56,12.56,26892.0,10.0903,10.0903,10.0823,10.0823,26892.0
2017-02-27 13:10:00,12.56,12.56,12.55,12.56,42608.0,10.0823,10.0823,10.0743,10.0823,42608.0
2017-02-27 13:20:00,12.56,12.58,12.56,12.58,28984.0,10.0823,10.0984,10.0823,10.0984,28984.0
2017-02-27 13:30:00,12.58,12.58,12.56,12.56,77844.0,10.0984,10.0984,10.0823,10.0823,77844.0
2017-02-27 13:40:00,12.56,12.57,12.56,12.56,78516.0,10.0823,10.0903,10.0823,10.0823,78516.0
2017-02-27 13:50:00,12.56,12.56,12.56,12.56,31544.0,10.0823,10.0823,10.0823,10.0823,31544.0
2017-02-27 14:00:00,12.56,12.57,12.56,12.56,58748.0,10.0823,10.0903,10.0823,10.0823,58748.0
2017-02-27 14:10:00,12.56,12.56,12.55,12.56,86408.0,10.0823,10.0823,10.0743,10.0823,86408.0
2017-02-27 14:20:00,12.56,12.58,12.56,12.57,57172.0,10.0823,10.0984,10.0823,10.0903,57172.0
2017-02-27 14:30:00,12.57,12.58,12.57,12.57,73300.0,10.0903,10.0984,10.0903,10.0903,73300.0
2017-02-27 14:40:00,12.57,12.57,12.56,12.57,127592.0,10.0903,10.0903,10.0823,10.0903,127592.0
2017-02-27 14:50:00,12.57,12.57,12.56,12.56,51436.0,10.0903,10.0903,10.0823,10.0823,51436.0
2017-02-27 15:00:00,12.57,12.58,12.57,12.58,65560.0,10.0903,10.0984,10.0903,10.0984,65560.0
2017-02-27 15:10:00,12.58,12.59,12.58,12.59,79076.0,10.0984,10.1064,10.0984,10.1064,79076.0
2017-02-27 15:20:00,12.59,12.6,12.59,12.6,92216.0,10.1064,10.1144,10.1064,10.1144,92216.0
2017-02-27 15:30:00,12.6,12.6,12.58,12.58,243384.0,10.1144,10.1144,10.0984,10.0984,243384.0
2017-02-27 15:40:00,12.58,12.58,12.57,12.57,250128.0,10.0984,10.0984,10.0903,10.0903,250128.0
2017-02-27 15:50:00,12.57,12.59,12.57,12.59,514844.0,10.0903,10.1064,10.0903,10.1064,514844.0
2017-02-28 09:30:00,12.6,12.61,12.53,12.58,142880.0,10.1144,10.1225,10.0582,10.0984,142880.0
2017-02-28 09:40:00,12.58,12.61,12.58,12.59,82008.0,10.0984,10.1225,10.0984,10.1064,82008.0
2017-02-28 09:50:00,12.59,12.59,12.53,12.54,78232.0,10.1064,10.1064,10.0582,10.0663,78232.0
2017-02-28 10:00:00,12.53,12.55,12.52,12.52,100912.0,10.0582,10.0743,10.0502,10.0502,100912.0
2017-02-28 10:10:00,12.53,12.53,12.52,12.53,112624.0,10.0582,10.0582,10.0502,10.0582,112624.0
2017-02-28 10:20:00,12.53,12.53,12.51,12.52,77736.0,10.0582,10.0582,10.0422,10.0502,77736.0
2017-02-28 10:30:00,12.52,12.54,12.52,12.53,71808.0,10.0502,10.0663,10.0502,10.0582,71808.0
2017-02-28 10:40:00,12.53,12.55,12.52,12.54,51104.0,10.0582,10.0743,10.0502,10.0663,51104.0
2017-02-28 10:50:00,12.54,12.57,12.54,12.57,48160.0,10.0663,10.0903,10.0663,10.0903,48160.0
2017-02-28 11:00:00,12.57,12.57,12.55,12.55,36920.0,10.0903,10.0903,10.0743,10.0743,36920.0
2017-02-28 11:10:00,12.55,12.55,12.53,12.53,40472.0,10.0743,10.0743,10.0582,10.0582,40472.0
2017-02-28 11:20:00,12.53,12.55,12.53,12.55,41268.0,10.0582,10.0743,10.0582,10.0743,41268.0
2017-02-28 11:30:00,12.55,12.56,12.55,12.55,38660.0,10.0743,10.0823,10.0743,10.0743,38660.0
2017-02-28 11:40:00,12.55,12.56,12.55,12.56,50552.0,10.0743,10.0823,10.0743,10.0823,50552.0
2017-02-28 11:50:00,12.56,12.57,12.56,12.56,184276.0,10.0823,10.0903,10.0823,10.0823,184276.0
2017-02-28 12:00:00,12.56,12.56,12.53,12.53,56872.0,10.0823,10.0823,10.0582,10.0582,56872.0
2017-02-28 12:10:00,12.54,12.54,12.53,12.53,30072.0,10.0663,10.0663,10.0582,10.0582,30072.0
2017-02-28 12:20:00,12.53,12.53,12.49,12.5,71068.0,10.0582,10.0582,10.0261,10.0342,71068.0
2017-02-28 12:30:00,12.5,12.5,12.49,12.49,34108.0,10.0342,10.0342,10.0261,10.0261,34108.0
2017-02-28 12:40:00,12.49,12.51,12.48,12.51,183892.0,10.0261,10.0422,10.0181,10.0422,183892.0
2017-02-28 12:50:00,12.51,12.51,12.49,12.49,63244.0,10.0422,10.0422,10.0261,10.0261,63244.0
2017-02-28 13:00:00,12.49,12.52,12.49,12.51,60560.0,10.0261,10.0502,10.0261,10.0422,60560.0
2017-02-28 13:10:00,12.51,12.52,12.51,12.51,83344.0,10.0422,10.0502,10.0422,10.0422,83344.0
2017-02-28 13:20:00,12.51,12.54,12.51,12.52,445416.0,10.0422,10.0663,10.0422,10.0502,445416.0
2017-02-28 13:30:00,12.52,12.53,12.51,12.52,63260.0,10.0502,10.0582,10.0422,10.0502,63260.0
2017-02-28 13:40:00,12.52,12.54,12.51,12.53,129964.0,10.0502,10.0663,10.0422,10.0582,129964.0
2017-02-28 13:50:00,12.53,12.54,12.52,12.53,66556.0,10.0582,10.0663,10.0502,10.0582,66556.0
2017-02-28 14:00:00,12.53,12.54,12.52,12.52,59040.0,10.0582,10.0663,10.0502,10.0502,59040.0
2017-02-28 14:10:00,12.51,12.53,12.51,12.52,59940.0,10.0422,10.0582,10.0422,10.0502,59940.0
2017-02-28 14:20:00,12.52,12.53,12.51,12.53,54856.0,10.0502,10.0582,10.0422,10.0582,54856.0
2017-02-28 14:30:00,12.53,12.53,12.52,12.52,58332.0,10.0582,10.0582,10.0502,10.0502,58332.0
2017-02-28 14:40:00,12.52,12.52,12.51,12.52,100428.0,10.0502,10.0502,10.0422,10.0502,100428.0
2017-02-28 14:50:00,12.51,12.52,12.51,12.51,105696.0,10.0422,10.0502,10.0422,10.0422,105696.0
2017-02-28 15:00:00,12.51,12.52,12.5,12.51,73820.0,10.0422,10.0502,10.0342,10.0422,73820.0
2017-02-28 15:10:00,12.51,12.52,12.5,12.51,105260.0,10.0422,10.0502,10.0342,10.0422,105260.0
2017-02-28 15:20:00,12.51,12.51,12.49,12.5,134992.0,10.0422,10.0422,10.0261,10.0342,134992.0
2017-02-28 15:30:00,12.5,12.5,12.47,12.48,205816.0,10.0342,10.0342,10.0101,10.0181,205816.0
2017-02-28 15:40:00,12.48,12.49,12.47,12.49,258980.0,10.0181,10.0261,10.0101,10.0261,258980.0
2017-02-28 15:50:00,12.49,12.52,12.49,12.51,880704.0,10.0261,10.0502,10.0261,10.0422,880704.0
2017-03-01 09:30:00,12.64,12.77,12.63,12.74,204796.0,10.1465,10.2509,10.1385,10.2268,204796.0
2017-03-01 09:40:00,12.73,12.75,12.69,12.71,135488.0,10.2188,10.2348,10.1867,10.2027,135488.0
2017-03-01 09:50:00,12.71,12.74,12.7,12.74,77100.0,10.2027,10.2268,10.1947,10.2268,77100.0
2017-03-01 10:00:00,12.74,12.78,12.74,12.78,91588.0,10.2268,10.2589,10.2268,10.2589,91588.0
2017-03-01 10:10:00,12.78,12.79,12.76,12.77,64912.0,10.2589,10.2669,10.2429,10.2509,64912.0
2017-03-01 10:20:00,12.77,12.79,12.74,12.75,119536.0,10.2509,10.2669,10.2268,10.2348,119536.0
2017-03-01 10:30:00,12.76,12.77,12.71,12.71,82036.0,10.2429,10.2509,10.2027,10.2027,82036.0
2017-03-01 10:40:00,12.71,12.71,12.68,12.7,72824.0,10.2027,10.2027,10.1786,10.1947,72824.0
2017-03-01 10:50:00,12.7,12.74,12.69,12.74,83516.0,10.1947,10.2268,10.1867,10.2268,83516.0
2017-03-01 11:00:00,12.73,12.74,12.71,12.73,72188.0,10.2188,10.2268,10.2027,10.2188,72188.0
2017-03-01 11:10:00,12.74,12.74,12.72,12.74,45480.0,10.2268,10.2268,10.2108,10.2268,45480.0
2017-03-01 11:20:00,12.73,12.74,12.72,12.74,56772.0,10.2188,10.2268,10.2108,10.2268,56772.0
2017-03-01 11:30:00,12.74,12.74,12.72,12.73,44336.0,10.2268,10.2268,10.2108,10.2188,44336.0
2017-03-01 11:40:00,12.73,12.74,12.72,12.72,65572.0,10.2188,10.2268,10.2108,10.2108,65572.0
2017-03-01 11:50:00,12.72,12.73,12.71,12.71,46520.0,10.2108,10.2188,10.2027,10.2027,46520.0
2017-03-01 12:00:00,12.71,12.75,12.71,12.72,126764.0,10.2027,10.2348,10.2027,10.2108,126764.0
2017-03-01 12:10:00,12.72,12.73,12.7,12.7,203976.0,10.2108,10.2188,10.1947,10.1947,203976.0
2017-03-01 12:20:00,12.69,12.69,12.68,12.68,125868.0,10.1867,10.1867,10.1786,10.1786,125868.0
2017-03-01 12:30:00,12.68,12.69,12.67,12.68,200384.0,10.1786,10.1867,10.1706,10.1786,200384.0
2017-03-01 12:40:00,12.68,12.69,12.66,12.68,253452.0,10.1786,10.1867,10.1626,10.1786,253452.0
2017-03-01 12:50:00,12.69,12.72,12.69,12.72,39308.0,10.1867,10.2108,10.1867,10.2108,39308.0
2017-03-01 13:00:00,12.72,12.73,12.71,12.72,48596.0,10.2108,10.2188,10.2027,10.2108,48596.0
2017-03-01 13:10:00,12.73,12.73,12.72,12.72,39308.0,10.2188,10.2188,10.2108,10.2108,39308.0
2017-03-01 13:20:00,12.72,12.74,12.72,12.74,55296.0,10.2108,10.2268,10.2108,10.2268,55296.0
2017-03-01 13:30:00,12.73,12.74,12.73,12.73,37132.0,10.2188,10.2268,10.2188,10.2188,37132.0
2017-03-01 13:40:00,12.73,12.75,12.73,12.75,134228.0,10.2188,10.2348,10.2188,10.2348,134228.0
2017-03-01 13:50:00,12.75,12.76,12.72,12.72,110584.0,10.2348,10.2429,10.2108,10.2108,110584.0
2017-03-01 14:00:00,12.72,12.72,12.71,12.71,99156.0,10.2108,10.2108,10.2027,10.2027,99156.0
2017-03-01 14:10:00,12.72,12.75,12.71,12.74,759284.0,10.2108,10.2348,10.2027,10.2268,759284.0
2017-03-01 14:20:00,12.74,12.75,12.73,12.73,208656.0,10.2268,10.2348,10.2188,10.2188,208656.0
2017-03-01 14:30:00,12.73,12.74,12.7,12.7,345276.0,10.2188,10.2268,10.1947,10.1947,345276.0
2017-03-01 14:40:00,12.7,12.71,12.69,12.7,180944.0,10.1947,10.2027,10.1867,10.1947,180944.0
2017-03-01 14:50:00,12.7,12.71,12.7,12.71,216880.0,10.1947,10.2027,10.1947,10.2027,216880.0
2017-03-01 15:00:00,12.71,12.72,12.7,12.71,211016.0,10.2027,10.2108,10.1947,10.2027,211016.0
2017-03-01 15:10:00,12.71,12.74,12.71,12.74,377224.0,10.2027,10.2268,10.2027,10.2268,377224.0
2017-03-01 15:20:00,12.74,12.74,12.73,12.74,156944.0,10.2268,10.2268,10.2188,10.2268,156944.0
2017-03-01 15:30:00,12.74,12.74,12.72,12.73,295336.0,10.2268,10.2268,10.2108,10.2188,295336.0
2017-03-01 15:40:00,12.73,12.76,12.73,12.75,271680.0,10.2188,10.2429,10.2188,10.2348,271680.0
2017-03-01 15:50:00,12.75,12.76,12.74,12.74,879216.0,10.2348,10.2429,10.2268,10.2268,879216.0
2017-03-02 09:30:00,12.71,12.73,12.66,12.7,103924.0,10.2027,10.2188,10.1626,10.1947,103924.0
2017-03-02 09:40:00,12.69,12.72,12.68,12.69,89720.0,10.1867,10.2108,10.1786,10.1867,89720.0
2017-03-02 09:50:00,12.69,12.76,12.67,12.76,265088.0,10.1867,10.2429,10.1706,10.2429,265088.0
2017-03-02 10:00:00,12.76,12.77,12.73,12.76,355000.0,10.2429,10.2509,10.2188,10.2429,355000.0
2017-03-02 10:10:00,12.77,12.8,12.73,12.8,539412.0,10.2509,10.275,10.2188,10.275,539412.0
2017-03-02 10:20:00,12.8,12.81,12.79,12.81,158280.0,10.275,10.283,10.2669,10.283,158280.0
2017-03-02 10:30:00,12.81,12.83,12.78,12.78,276028.0,10.283,10.2991,10.2589,10.2589,276028.0
2017-03-02 10:40:00,12.78,12.81,12.77,12.81,122588.0,10.2589,10.283,10.2509,10.283,122588.0
2017-03-02 10:50:00,12.81,12.85,12.8,12.84,576664.0,10.283,10.3151,10.275,10.3071,576664.0
2017-03-02 11:00:00,12.83,12.84,12.81,12.83,79652.0,10.2991,10.3071,10.283,10.2991,79652.0
2017-03-02 11:10:00,12.83,12.83,12.81,12.83,350108.0,10.2991,10.2991,10.283,10.2991,350108.0
2017-03-02 11:20:00,12.83,12.84,12.83,12.83,227904.0,10.2991,10.3071,10.2991,10.2991,227904.0
2017-03-02 11:30:00,12.83,12.84,12.79,12.79,436368.0,10.2991,10.3071,10.2669,10.2669,436368.0
2017-03-02 11:40:00,12.79,12.8,12.78,12.78,69952.0,10.2669,10.275,10.2589,10.2589,69952.0
2017-03-02 11:50:00,12.78,12.79,12.77,12.77,60976.0,10.2589,10.2669,10.2509,10.2509,60976.0
2017-03-02 12:00:00,12.77,12.8,12.75,12.78,277396.0,10.2509,10.275,10.2348,10.2589,277396.0
2017-03-02 12:10:00,12.78,12.78,12.73,12.73,135620.0,10.2589,10.2589,10.2188,10.2188,135620.0
2017-03-02 12:20:00,12.73,12.73,12.72,12.73,48352.0,10.2188,10.2188,10.2108,10.2188,48352.0
2017-03-02 12:30:00,12.72,12.73,12.72,12.73,65696.0,10.2108,10.2188,10.2108,10.2188,65696.0
2017-03-02 12:40:00,12.73,12.74,12.72,12.72,54964.0,10.2188,10.2268,10.2108,10.2108,54964.0
2017-03-02 12:50:00,12.72,12.74,12.72,12.73,48584.0,10.2108,10.2268,10.2108,10.2188,48584.0
2017-03-02 13:00:00,12.73,12.75,12.73,12.74,75196.0,10.2188,10.2348,10.2188,10.2268,75196.0
2017-03-02 13:10:00,12.75,12.76,12.74,12.74,107616.0,10.2348,10.2429,10.2268,10.2268,107616.0
2017-03-02 13:20:00,12.74,12.76,12.74,12.75,46852.0,10.2268,10.2429,10.2268,10.2348,46852.0
2017-03-02 13:30:00,12.76,12.76,12.75,12.76,53924.0,10.2429,10.2429,10.2348,10.2429,53924.0
2017-03-02 13:40:00,12.76,12.77,12.76,12.76,52100.0,10.2429,10.2509,10.2429,10.2429,52100.0
2017-03-02 13:50:00,12.76,12.76,12.74,12.75,54572.0,10.2429,10.2429,10.2268,10.2348,54572.0
2017-03-02 14:00:00,12.76,12.76,12.74,12.74,70212.0,10.2429,10.2429,10.2268,10.2268,70212.0
2017-03-02 14:10:00,12.74,12.74,12.7,12.7,258840.0,10.2268,10.2268,10.1947,10.1947,258840.0
2017-03-02 14:20:00,12.7,12.73,12.7,12.72,93356.0,10.1947,10.2188,10.1947,10.2108,93356.0
2017-03-02 14:30:00,12.72,12.74,12.71,12.73,134216.0,10.2108,10.2268,10.2027,10.2188,134216.0
2017-03-02 14:40:00,12.73,12.75,12.73,12.74,120700.0,10.2188,10.2348,10.2188,10.2268,120700.0
2017-03-02 14:50:00,12.74,12.74,12.72,12.73,95840.0,10.2268,10.2268,10.2108,10.2188,95840.0
2017-03-02 15:00:00,12.73,12.73,12.69,12.69,266140.0,10.2188,10.2188,10.1867,10.1867,266140.0
2017-03-02 15:10:00,12.69,12.7,12.66,12.67,163608.0,10.1867,10.1947,10.1626,10.1706,163608.0
2017-03-02 15:20:00,12.67,12.68,12.65,12.67,109772.0,10.1706,10.1786,10.1546,10.1706,109772.0
2017-03-02 15:30:00,12.67,12.68,12.66,12.66,92904.0,10.1706,10.1786,10.1626,10.1626,92904.0
2017-03-02 15:40:00,12.66,12.67,12.63,12.65,228876.0,10.1626,10.1706,10.1385,10.1546,228876.0
2017-03-02 15:50:00,12.65,12.67,12.65,12.66,692432.0,10.1546,10.1706,10.1546,10.1626,692432.0
2017-03-03 09:30:00,12.66,12.73,12.64,12.69,133628.0,10.1626,10.2188,10.1465,10.1867,133628.0
2017-03-03 09:40:00,12.69,12.71,12.67,12.7,50212.0,10.1867,10.2027,10.1706,10.1947,50212.0
2017-03-03 09:50:00,12.7,12.7,12.65,12.68,232456.0,10.1947,10.1947,10.1546,10.1786,232456.0
2017-03-03 10:00:00,12.68,12.74,12.68,12.74,519184.0,10.1786,10.2268,10.1786,10.2268,519184.0
2017-03-03 10:10:00,12.73,12.76,12.69,12.69,346328.0,10.2188,10.2429,10.1867,10.1867,346328.0
2017-03-03 10:20:00,12.69,12.7,12.66,12.7,145396.0,10.1867,10.1947,10.1626,10.1947,145396.0
2017-03-03 10:30:00,12.69,12.69,12.66,12.68,69668.0,10.1867,10.1867,10.1626,10.1786,69668.0
2017-03-03 10:40:00,12.69,12.71,12.68,12.7,48432.0,10.1867,10.2027,10.1786,10.1947,48432.0
2017-03-03 10:50:00,12.7,12.71,12.68,12.68,63356.0,10.1947,10.2027,10.1786,10.1786,63356.0
2017-03-03 11:00:00,12.68,12.7,12.68,12.69,116304.0,10.1786,10.1947,10.1786,10.1867,116304.0
2017-03-03 11:10:00,12.69,12.71,12.69,12.71,102684.0,10.1867,10.2027,10.1867,10.2027,102684.0
2017-03-03 11:20:00,12.71,12.71,12.7,12.7,126364.0,10.2027,10.2027,10.1947,10.1947,126364.0
2017-03-03 11:30:00,12.7,12.72,12.7,12.71,88336.0,10.1947,10.2108,10.1947,10.2027,88336.0
2017-03-03 11:40:00,12.71,12.73,12.7,12.73,80472.0,10.2027,10.2188,10.1947,10.2188,80472.0
2017-03-03 11:50:00,12.73,12.74,12.72,12.73,49628.0,10.2188,10.2268,10.2108,10.2188,49628.0
2017-03-03 12:00:00,12.73,12.73,12.7,12.7,75472.0,10.2188,10.2188,10.1947,10.1947,75472.0
2017-03-03 12:10:00,12.7,12.71,12.69,12.7,99512.0,10.1947,10.2027,10.1867,10.1947,99512.0
2017-03-03 12:20:00,12.7,12.71,12.69,12.69,60308.0,10.1947,10.2027,10.1867,10.1867,60308.0
2017-03-03 12:30:00,12.69,12.72,12.69,12.71,101008.0,10.1867,10.2108,10.1867,10.2027,101008.0
2017-03-03 12:40:00,12.71,12.73,12.7,12.72,62500.0,10.2027,10.2188,10.1947,10.2108,62500.0
2017-03-03 12:50:00,12.72,12.73,12.72,12.72,48112.0,10.2108,10.2188,10.2108,10.2108,48112.0
2017-03-03 13:00:00,12.72,12.74,12.7,12.73,134892.0,10.2108,10.2268,10.1947,10.2188,134892.0
2017-03-03 13:10:00,12.73,12.77,12.72,12.72,128220.0,10.2188,10.2509,10.2108,10.2108,128220.0
2017-03-03 13:20:00,12.72,12.73,12.71,12.73,51556.0,10.2108,10.2188,10.2027,10.2188,51556.0
2017-03-03 13:30:00,12.73,12.74,12.73,12.74,96676.0,10.2188,10.2268,10.2188,10.2268,96676.0
2017-03-03 13:40:00,12.74,12.76,12.73,12.76,52988.0,10.2268,10.2429,10.2188,10.2429,52988.0
2017-03-03 13:50:00,12.75,12.76,12.75,12.76,53752.0,10.2348,10.2429,10.2348,10.2429,53752.0
2017-03-03 14:00:00,12.76,12.79,12.76,12.79,239536.0,10.2429,10.2669,10.2429,10.2669,239536.0
2017-03-03 14:10:00,12.78,12.81,12.78,12.81,251752.0,10.2589,10.283,10.2589,10.283,251752.0
2017-03-03 14:20:00,12.81,12.85,12.8,12.85,203556.0,10.283,10.3151,10.275,10.3151,203556.0
2017-03-03 14:30:00,12.85,12.92,12.85,12.92,403224.0,10.3151,10.3713,10.3151,10.3713,403224.0
2017-03-03 14:40:00,12.92,12.94,12.88,12.9,348148.0,10.3713,10.3874,10.3392,10.3552,348148.0
2017-03-03 14:50:00,12.89,12.9,12.89,12.9,192404.0,10.3472,10.3552,10.3472,10.3552,192404.0
2017-03-03 15:00:00,12.9,12.9,12.86,12.88,282976.0,10.3552,10.3552,10.3231,10.3392,282976.0
2017-03-03 15:10:00,12.88,12.88,12.85,12.88,432856.0,10.3392,10.3392,10.3151,10.3392,432856.0
2017-03-03 15:20:00,12.87,12.91,12.87,12.91,373216.0,10.3312,10.3633,10.3312,10.3633,373216.0
2017-03-03 15:30:00,12.91,12.92,12.9,12.92,393016.0,10.3633,10.3713,10.3552,10.3713,393016.0
2017-03-03 15:40:00,12.92,12.93,12.9,12.92,618204.0,10.3713,10.3793,10.3552,10.3713,618204.0
2017-03-03 15:50:00,12.92,12.97,12.92,12.95,1887116.0,10.3713,10.4114,10.3713,10.3954,1887116.0
2017-03-06 09:30:00,12.96,13.07,12.92,12.93,873156.0,10.4034,10.4917,10.3713,10.3793,873156.0
2017-03-06 09:40:00,12.92,12.96,12.88,12.95,425424.0,10.3713,10.4034,10.3392,10.3954,425424.0
2017-03-06 09:50:00,12.95,13.08,12.95,13.06,408412.0,10.3954,10.4997,10.3954,10.4837,408412.0
2017-03-06 10:00:00,13.06,13.11,13.05,13.1,325060.0,10.4837,10.5238,10.4757,10.5158,325060.0
2017-03-06 10:10:00,13.1,13.16,13.09,13.13,458888.0,10.5158,10.564,10.5078,10.5399,458888.0
2017-03-06 10:20:00,13.13,13.15,13.11,13.14,431732.0,10.5399,10.5559,10.5238,10.5479,431732.0
2017-03-06 10:30:00,13.14,13.14,13.02,13.02,367096.0,10.5479,10.5479,10.4516,10.4516,367096.0
2017-03-06 10:40:00,13.02,13.13,12.99,13.09,933992.0,10.4516,10.5399,10.4275,10.5078,933992.0
2017-03-06 10:50:00,13.09,13.09,13.05,13.07,468300.0,10.5078,10.5078,10.4757,10.4917,468300.0
2017-03-06 11:00:00,13.07,13.08,13.02,13.02,353548.0,10.4917,10.4997,10.4516,10.4516,353548.0
2017-03-06 11:10:00,13.02,13.13,13.02,13.11,447384.0,10.4516,10.5399,10.4516,10.5238,447384.0
2017-03-06 11:20:00,13.11,13.13,13.08,13.1,269528.0,10.5238,10.5399,10.4997,10.5158,269528.0
2017-03-06 11:30:00,13.1,13.13,13.08,13.09,243364.0,10.5158,10.5399,10.4997,10.5078,243364.0
2017-03-06 11:40:00,13.09,13.09,13.04,13.05,204496.0,10.5078,10.5078,10.4676,10.4757,204496.0
2017-03-06 11:50:00,13.05,13.06,13.03,13.04,188860.0,10.4757,10.4837,10.4596,10.4676,188860.0
2017-03-06 12:00:00,13.04,13.05,13.02,13.04,377780.0,10.4676,10.4757,10.4516,10.4676,377780.0
2017-03-06 12:10:00,13.04,13.06,13.04,13.04,242948.0,10.4676,10.4837,10.4676,10.4676,242948.0
2017-03-06 12:20:00,13.04,13.04,13.03,13.03,145560.0,10.4676,10.4676,10.4596,10.4596,145560.0
2017-03-06 12:30:00,13.03,13.03,12.99,13.03,130624.0,10.4596,10.4596,10.4275,10.4596,130624.0
2017-03-06 12:40:00,13.03,13.04,13.03,13.04,151112.0,10.4596,10.4676,10.4596,10.4676,151112.0
2017-03-06 12:50:00,13.03,13.09,13.03,13.09,519364.0,10.4596,10.5078,10.4596,10.5078,519364.0
2017-03-06 13:00:00,13.08,13.09,13.05,13.05,505808.0,10.4997,10.5078,10.4757,10.4757,505808.0
2017-03-06 13:10:00,13.05,13.13,13.04,13.13,318272.0,10.4757,10.5399,10.4676,10.5399,318272.0
2017-03-06 13:20:00,13.13,13.15,13.11,13.11,206184.0,10.5399,10.5559,10.5238,10.5238,206184.0
2017-03-06 13:30:00,13.11,13.12,13.08,13.09,136200.0,10.5238,10.5319,10.4997,10.5078,136200.0
2017-03-06 13:40:00,13.09,13.11,13.07,13.1,176456.0,10.5078,10.5238,10.4917,10.5158,176456.0
2017-03-06 13:50:00,13.1,13.11,13.09,13.1,155084.0,10.5158,10.5238,10.5078,10.5158,155084.0
2017-03-06 14:00:00,13.1,13.1,13.07,13.07,158628.0,10.5158,10.5158,10.4917,10.4917,158628.0
2017-03-06 14:10:00,13.07,13.08,13.06,13.06,153728.0,10.4917,10.4997,10.4837,10.4837,153728.0
2017-03-06 14:20:00,13.06,13.07,13.06,13.06,133156.0,10.4837,10.4917,10.4837,10.4837,133156.0
2017-03-06 14:30:00,13.06,13.07,13.05,13.06,120536.0,10.4837,10.4917,10.4757,10.4837,120536.0
2017-03-06 14:40:00,13.06,13.06,13.05,13.05,137328.0,10.4837,10.4837,10.4757,10.4757,137328.0
2017-03-06 14:50:00,13.05,13.06,13.04,13.05,178908.0,10.4757,10.4837,10.4676,10.4757,178908.0
2017-03-06 15:00:00,13.05,13.08,13.05,13.08,199108.0,10.4757,10.4997,10.4757,10.4997,199108.0
2017-03-06 15:10:00,13.08,13.1,13.07,13.1,231692.0,10.4997,10.5158,10.4917,10.5158,231692.0
2017-03-06 15:20:00,13.1,13.1,13.08,13.09,295956.0,10.5158,10.5158,10.4997,10.5078,295956.0
2017-03-06 15:30:00,13.09,13.1,13.07,13.09,289756.0,10.5078,10.5158,10.4917,10.5078,289756.0
2017-03-06 15:40:00,13.1,13.1,13.08,13.08,428640.0,10.5158,10.5158,10.4997,10.4997,428640.0
2017-03-06 15:50:00,13.08,13.09,13.05,13.06,1245140.0,10.4997,10.5078,10.4757,10.4837,1245140.0
2017-03-07 09:30:00,13.03,13.11,12.98,12.99,211084.0,10.4596,10.5238,10.4195,10.4275,211084.0
2017-03-07 09:40:00,12.99,13.01,12.94,12.96,286256.0,10.4275,10.4436,10.3874,10.4034,286256.0
2017-03-07 09:50:00,12.95,12.97,12.95,12.97,134392.0,10.3954,10.4114,10.3954,10.4114,134392.0
2017-03-07 10:00:00,12.97,12.97,12.92,12.95,366128.0,10.4114,10.4114,10.3713,10.3954,366128.0
2017-03-07 10:10:00,12.95,12.97,12.94,12.95,303972.0,10.3954,10.4114,10.3874,10.3954,303972.0
2017-03-07 10:20:00,12.95,12.98,12.95,12.97,121888.0,10.3954,10.4195,10.3954,10.4114,121888.0
2017-03-07 10:30:00,12.97,12.99,12.93,12.94,190004.0,10.4114,10.4275,10.3793,10.3874,190004.0
2017-03-07 10:40:00,12.94,12.95,12.89,12.89,171860.0,10.3874,10.3954,10.3472,10.3472,171860.0
2017-03-07 10:50:00,12.89,12.91,12.88,12.9,143568.0,10.3472,10.3633,10.3392,10.3552,143568.0
2017-03-07 11:00:00,12.91,12.91,12.87,12.88,143828.0,10.3633,10.3633,10.3312,10.3392,143828.0
2017-03-07 11:10:00,12.88,12.89,12.86,12.88,141020.0,10.3392,10.3472,10.3231,10.3392,141020.0
2017-03-07 11:20:00,12.88,12.9,12.87,12.87,176284.0,10.3392,10.3552,10.3312,10.3312,176284.0
2017-03-07 11:30:00,12.87,12.88,12.84,12.86,159164.0,10.3312,10.3392,10.3071,10.3231,159164.0
2017-03-07 11:40:00,12.86,12.87,12.85,12.86,156388.0,10.3231,10.3312,10.3151,10.3231,156388.0
2017-03-07 11:50:00,12.86,12.88,12.86,12.86,86884.0,10.3231,10.3392,10.3231,10.3231,86884.0
2017-03-07 12:00:00,12.86,12.86,12.83,12.85,128684.0,10.3231,10.3231,10.2991,10.3151,128684.0
2017-03-07 12:10:00,12.85,12.85,12.83,12.84,154756.0,10.3151,10.3151,10.2991,10.3071,154756.0
2017-03-07 12:20:00,12.84,12.87,12.84,12.87,99404.0,10.3071,10.3312,10.3071,10.3312,99404.0
2017-03-07 12:30:00,12.87,12.87,12.85,12.85,79212.0,10.3312,10.3312,10.3151,10.3151,79212.0
2017-03-07 12:40:00,12.85,12.85,12.84,12.85,69348.0,10.3151,10.3151,10.3071,10.3151,69348.0
2017-03-07 12:50:00,12.84,12.85,12.84,12.85,78908.0,10.3071,10.3151,10.3071,10.3151,78908.0
2017-03-07 13:00:00,12.85,12.87,12.85,12.87,70512.0,10.3151,10.3312,10.3151,10.3312,70512.0
2017-03-07 13:10:00,12.87,12.88,12.86,12.87,106956.0,10.3312,10.3392,10.3231,10.3312,106956.0
2017-03-07 13:20:00,12.87,12.87,12.85,12.86,82544.0,10.3312,10.3312,10.3151,10.3231,82544.0
2017-03-07 13:30:00,12.86,12.86,12.83,12.83,62872.0,10.3231,10.3231,10.2991,10.2991,62872.0
2017-03-07 13:40:00,12.83,12.83,12.82,12.83,165908.0,10.2991,10.2991,10.291,10.2991,165908.0
2017-03-07 13:50:00,12.83,12.83,12.81,12.82,118256.0,10.2991,10.2991,10.283,10.291,118256.0
2017-03-07 14:00:00,12.82,12.83,12.82,12.83,66092.0,10.291,10.2991,10.291,10.2991,66092.0
2017-03-07 14:10:00,12.83,12.86,12.83,12.84,84376.0,10.2991,10.3231,10.2991,10.3071,84376.0
2017-03-07 14:20:00,12.84,12.86,12.84,12.84,78888.0,10.3071,10.3231,10.3071,10.3071,78888.0
2017-03-07 14:30:00,12.84,12.86,12.83,12.86,178952.0,10.3071,10.3231,10.2991,10.3231,178952.0
2017-03-07 14:40:00,12.86,12.87,12.85,12.85,51232.0,10.3231,10.3312,10.3151,10.3151,51232.0
2017-03-07 14:50:00,12.85,12.87,12.85,12.87,96128.0,10.3151,10.3312,10.3151,10.3312,96128.0
2017-03-07 15:00:00,12.87,12.87,12.85,12.85,119728.0,10.3312,10.3312,10.3151,10.3151,119728.0
2017-03-07 15:10:00,12.85,12.88,12.85,12.88,115668.0,10.3151,10.3392,10.3151,10.3392,115668.0
2017-03-07 15:20:00,12.87,12.88,12.86,12.86,180340.0,10.3312,10.3392,10.3231,10.3231,180340.0
2017-03-07 15:30:00,12.86,12.87,12.84,12.84,232308.0,10.3231,10.3312,10.3071,10.3071,232308.0
2017-03-07 15:40:00,12.84,12.84,12.82,12.83,266536.0,10.3071,10.3071,10.291,10.2991,266536.0
2017-03-07 15:50:00,12.83,12.85,12.82,12.84,609004.0,10.2991,10.3151,10.291,10.3071,609004.0
2017-03-08 09:30:00,12.86,12.9,12.82,12.84,100892.0,10.3231,10.3552,10.291,10.3071,100892.0
2017-03-08 09:40:00,12.85,12.88,12.85,12.85,118464.0,10.3151,10.3392,10.3151,10.3151,118464.0
2017-03-08 09:50:00,12.85,12.85,12.82,12.82,82392.0,10.3151,10.3151,10.291,10.291,82392.0
2017-03-08 10:00:00,12.83,12.85,12.79,12.8,246340.0,10.2991,10.3151,10.2669,10.275,246340.0
2017-03-08 10:10:00,12.8,12.82,12.79,12.82,73940.0,10.275,10.291,10.2669,10.291,73940.0
2017-03-08 10:20:00,12.83,12.85,12.81,12.85,73540.0,10.2991,10.3151,10.283,10.3151,73540.0
2017-03-08 10:30:00,12.85,12.85,12.83,12.83,73676.0,10.3151,10.3151,10.2991,10.2991,73676.0
2017-03-08 10:40:00,12.83,12.84,12.82,12.84,98860.0,10.2991,10.3071,10.291,10.3071,98860.0
2017-03-08 10:50:00,12.84,12.84,12.82,12.84,90432.0,10.3071,10.3071,10.291,10.3071,90432.0
2017-03-08 11:00:00,12.84,12.85,12.82,12.83,82424.0,10.3071,10.3151,10.291,10.2991,82424.0
2017-03-08 11:10:00,12.83,12.85,12.83,12.84,109732.0,10.2991,10.3151,10.2991,10.3071,109732.0
2017-03-08 11:20:00,12.85,12.85,12.84,12.85,85252.0,10.3151,10.3151,10.3071,10.3151,85252.0
2017-03-08 11:30:00,12.85,12.85,12.83,12.85,116364.0,10.3151,10.3151,10.2991,10.3151,116364.0
2017-03-08 11:40:00,12.85,12.85,12.83,12.85,163044.0,10.3151,10.3151,10.2991,10.3151,163044.0
2017-03-08 11:50:00,12.85,12.86,12.85,12.86,119216.0,10.3151,10.3231,10.3151,10.3231,119216.0
2017-03-08 12:00:00,12.86,12.87,12.85,12.85,106356.0,10.3231,10.3312,10.3151,10.3151,106356.0
2017-03-08 12:10:00,12.85,12.85,12.85,12.85,116188.0,10.3151,10.3151,10.3151,10.3151,116188.0
2017-03-08 12:20:00,12.85,12.86,12.85,12.85,69012.0,10.3151,10.3231,10.3151,10.3151,69012.0
2017-03-08 12:30:00,12.85,12.86,12.85,12.86,77164.0,10.3151,10.3231,10.3151,10.3231,77164.0
2017-03-08 12:40:00,12.86,12.87,12.85,12.87,93716.0,10.3231,10.3312,10.3151,10.3312,93716.0
2017-03-08 12:50:00,12.86,12.88,12.86,12.88,70488.0,10.3231,10.3392,10.3231,10.3392,70488.0
2017-03-08 13:00:00,12.88,12.9,12.88,12.88,106980.0,10.3392,10.3552,10.3392,10.3392,106980.0
2017-03-08 13:10:00,12.88,12.9,12.88,12.9,97244.0,10.3392,10.3552,10.3392,10.3552,97244.0
2017-03-08 13:20:00,12.89,12.9,12.88,12.88,45332.0,10.3472,10.3552,10.3392,10.3392,45332.0
2017-03-08 13:30:00,12.88,12.9,12.88,12.9,54908.0,10.3392,10.3552,10.3392,10.3552,54908.0
2017-03-08 13:40:00,12.9,12.9,12.88,12.89,85052.0,10.3552,10.3552,10.3392,10.3472,85052.0
2017-03-08 13:50:00,12.89,12.89,12.88,12.88,92408.0,10.3472,10.3472,10.3392,10.3392,92408.0
2017-03-08 14:00:00,12.88,12.89,12.86,12.86,168128.0,10.3392,10.3472,10.3231,10.3231,168128.0
2017-03-08 14:10:00,12.86,12.87,12.85,12.86,71900.0,10.3231,10.3312,10.3151,10.3231,71900.0
2017-03-08 14:20:00,12.85,12.86,12.85,12.85,46684.0,10.3151,10.3231,10.3151,10.3151,46684.0
2017-03-08 14:30:00,12.85,12.86,12.85,12.86,54940.0,10.3151,10.3231,10.3151,10.3231,54940.0
2017-03-08 14:40:00,12.86,12.87,12.86,12.87,77492.0,10.3231,10.3312,10.3231,10.3312,77492.0
2017-03-08 14:50:00,12.87,12.87,12.86,12.87,59924.0,10.3312,10.3312,10.3231,10.3312,59924.0
2017-03-08 15:00:00,12.87,12.88,12.86,12.88,96176.0,10.3312,10.3392,10.3231,10.3392,96176.0
2017-03-08 15:10:00,12.88,12.88,12.87,12.87,104224.0,10.3392,10.3392,10.3312,10.3312,104224.0
2017-03-08 15:20:00,12.87,12.87,12.86,12.86,91124.0,10.3312,10.3312,10.3231,10.3231,91124.0
2017-03-08 15:30:00,12.86,12.86,12.83,12.84,230400.0,10.3231,10.3231,10.2991,10.3071,230400.0
2017-03-08 15:40:00,12.84,12.85,12.83,12.84,326620.0,10.3071,10.3151,10.2991,10.3071,326620.0
2017-03-08 15:50:00,12.84,12.87,12.83,12.86,958604.0,10.3071,10.3312,10.2991,10.3231,958604.0
2017-03-09 09:30:00,12.86,12.96,12.83,12.85,163228.0,10.3231,10.4034,10.2991,10.3151,163228.0
2017-03-09 09:40:00,12.86,12.88,12.83,12.86,307952.0,10.3231,10.3392,10.2991,10.3231,307952.0
2017-03-09 09:50:00,12.86,12.86,12.81,12.81,95816.0,10.3231,10.3231,10.283,10.283,95816.0
2017-03-09 10:00:00,12.81,12.87,12.81,12.86,188492.0,10.283,10.3312,10.283,10.3231,188492.0
2017-03-09 10:10:00,12.86,12.86,12.84,12.84,79852.0,10.3231,10.3231,10.3071,10.3071,79852.0
2017-03-09 10:20:00,12.84,12.85,12.82,12.83,75996.0,10.3071,10.3151,10.291,10.2991,75996.0
2017-03-09 10:30:00,12.83,12.83,12.8,12.8,49696.0,10.2991,10.2991,10.275,10.275,49696.0
2017-03-09 10:40:00,12.8,12.8,12.77,12.78,124184.0,10.275,10.275,10.2509,10.2589,124184.0
2017-03-09 10:50:00,12.77,12.78,12.77,12.77,278224.0,10.2509,10.2589,10.2509,10.2509,278224.0
2017-03-09 11:00:00,12.77,12.78,12.75,12.75,172280.0,10.2509,10.2589,10.2348,10.2348,172280.0
2017-03-09 11:10:00,12.75,12.75,12.72,12.72,128524.0,10.2348,10.2348,10.2108,10.2108,128524.0
2017-03-09 11:20:00,12.72,12.72,12.7,12.71,115844.0,10.2108,10.2108,10.1947,10.2027,115844.0
2017-03-09 11:30:00,12.71,12.72,12.7,12.7,176884.0,10.2027,10.2108,10.1947,10.1947,176884.0
2017-03-09 11:40:00,12.7,12.7,12.69,12.69,70172.0,10.1947,10.1947,10.1867,10.1867,70172.0
2017-03-09 11:50:00,12.7,12.7,12.66,12.67,109300.0,10.1947,10.1947,10.1626,10.1706,109300.0
2017-03-09 12:00:00,12.66,12.68,12.66,12.67,78676.0,10.1626,10.1786,10.1626,10.1706,78676.0
2017-03-09 12:10:00,12.67,12.67,12.66,12.67,125356.0,10.1706,10.1706,10.1626,10.1706,125356.0
2017-03-09 12:20:00,12.67,12.67,12.64,12.64,74188.0,10.1706,10.1706,10.1465,10.1465,74188.0
2017-03-09 12:30:00,12.64,12.65,12.63,12.63,151224.0,10.1465,10.1546,10.1385,10.1385,151224.0
2017-03-09 12:40:00,12.63,12.63,12.61,12.62,341408.0,10.1385,10.1385,10.1225,10.1305,341408.0
2017-03-09 12:50:00,12.62,12.63,12.61,12.61,93112.0,10.1305,10.1385,10.1225,10.1225,93112.0
2017-03-09 13:00:00,12.61,12.62,12.6,12.62,164800.0,10.1225,10.1305,10.1144,10.1305,164800.0
2017-03-09 13:10:00,12.62,12.64,12.61,12.64,300856.0,10.1305,10.1465,10.1225,10.1465,300856.0
2017-03-09 13:20:00,12.64,12.64,12.62,12.62,84136.0,10.1465,10.1465,10.1305,10.1305,84136.0
2017-03-09 13:30:00,12.62,12.62,12.56,12.58,289232.0,10.1305,10.1305,10.0823,10.0984,289232.0
2017-03-09 13:40:00,12.58,12.58,12.55,12.56,190916.0,10.0984,10.0984,10.0743,10.0823,190916.0
2017-03-09 13:50:00,12.56,12.56,12.51,12.53,568344.0,10.0823,10.0823,10.0422,10.0582,568344.0
2017-03-09 14:00:00,12.53,12.55,12.52,12.53,148440.0,10.0582,10.0743,10.0502,10.0582,148440.0
2017-03-09 14:10:00,12.54,12.54,12.5,12.51,218404.0,10.0663,10.0663,10.0342,10.0422,218404.0
2017-03-09 14:20:00,12.51,12.52,12.5,12.51,431608.0,10.0422,10.0502,10.0342,10.0422,431608.0
2017-03-09 14:30:00,12.51,12.52,12.49,12.51,131192.0,10.0422,10.0502,10.0261,10.0422,131192.0
2017-03-09 14:40:00,12.51,12.51,12.49,12.51,150680.0,10.0422,10.0422,10.0261,10.0422,150680.0
2017-03-09 14:50:00,12.51,12.51,12.49,12.5,173892.0,10.0422,10.0422,10.0261,10.0342,173892.0
2017-03-09 15:00:00,12.5,12.52,12.49,12.51,250464.0,10.0342,10.0502,10.0261,10.0422,250464.0
2017-03-09 15:10:00,12.51,12.52,12.5,12.52,284940.0,10.0422,10.0502,10.0342,10.0502,284940.0
2017-03-09 15:20:00,12.52,12.52,12.49,12.49,337424.0,10.0502,10.0502,10.0261,10.0261,337424.0
2017-03-09 15:30:00,12.49,12.53,12.49,12.52,430192.0,10.0261,10.0582,10.0261,10.0502,430192.0
2017-03-09 15:40:00,12.52,12.54,12.52,12.54,386548.0,10.0502,10.0663,10.0502,10.0663,386548.0
2017-03-09 15:50:00,12.54,12.55,12.53,12.55,616524.0,10.0663,10.0743,10.0582,10.0743,616524.0
2017-03-10 09:30:00,12.63,12.75,12.63,12.72,175556.0,10.1385,10.2348,10.1385,10.2108,175556.0
2017-03-10 09:40:00,12.7,12.71,12.65,12.69,93408.0,10.1947,10.2027,10.1546,10.1867,93408.0
2017-03-10 09:50:00,12.69,12.71,12.69,12.71,112052.0,10.1867,10.2027,10.1867,10.2027,112052.0
2017-03-10 10:00:00,12.71,12.72,12.7,12.71,99788.0,10.2027,10.2108,10.1947,10.2027,99788.0
2017-03-10 10:10:00,12.71,12.72,12.68,12.72,103548.0,10.2027,10.2108,10.1786,10.2108,103548.0
2017-03-10 10:20:00,12.71,12.72,12.69,12.7,86452.0,10.2027,10.2108,10.1867,10.1947,86452.0
2017-03-10 10:30:00,12.7,12.7,12.69,12.69,79132.0,10.1947,10.1947,10.1867,10.1867,79132.0
2017-03-10 10:40:00,12.69,12.7,12.65,12.67,130320.0,10.1867,10.1947,10.1546,10.1706,130320.0
2017-03-10 10:50:00,12.67,12.68,12.67,12.67,116600.0,10.1706,10.1786,10.1706,10.1706,116600.0
2017-03-10 11:00:00,12.67,12.67,12.65,12.65,111400.0,10.1706,10.1706,10.1546,10.1546,111400.0
2017-03-10 11:10:00,12.65,12.66,12.64,12.65,129848.0,10.1546,10.1626,10.1465,10.1546,129848.0
2017-03-10 11:20:00,12.65,12.67,12.65,12.67,93320.0,10.1546,10.1706,10.1546,10.1706,93320.0
2017-03-10 11:30:00,12.67,12.67,12.63,12.65,91096.0,10.1706,10.1706,10.1385,10.1546,91096.0
2017-03-10 11:40:00,12.65,12.66,12.64,12.65,91732.0,10.1546,10.1626,10.1465,10.1546,91732.0
2017-03-10 11:50:00,12.65,12.67,12.65,12.65,72500.0,10.1546,10.1706,10.1546,10.1546,72500.0
2017-03-10 12:00:00,12.66,12.66,12.65,12.65,41572.0,10.1626,10.1626,10.1546,10.1546,41572.0
2017-03-10 12:10:00,12.65,12.67,12.65,12.65,64860.0,10.1546,10.1706,10.1546,10.1546,64860.0
2017-03-10 12:20:00,12.66,12.67,12.65,12.67,75592.0,10.1626,10.1706,10.1546,10.1706,75592.0
2017-03-10 12:30:00,12.67,12.67,12.64,12.65,52280.0,10.1706,10.1706,10.1465,10.1546,52280.0
2017-03-10 12:40:00,12.65,12.67,12.64,12.66,81548.0,10.1546,10.1706,10.1465,10.1626,81548.0
2017-03-10 12:50:00,12.66,12.66,12.64,12.66,71536.0,10.1626,10.1626,10.1465,10.1626,71536.0
2017-03-10 13:00:00,12.66,12.66,12.63,12.64,109404.0,10.1626,10.1626,10.1385,10.1465,109404.0
2017-03-10 13:10:00,12.65,12.65,12.64,12.65,75144.0,10.1546,10.1546,10.1465,10.1546,75144.0
2017-03-10 13:20:00,12.65,12.67,12.64,12.65,83472.0,10.1546,10.1706,10.1465,10.1546,83472.0
2017-03-10 13:30:00,12.65,12.66,12.65,12.66,63572.0,10.1546,10.1626,10.1546,10.1626,63572.0
2017-03-10 13:40:00,12.66,12.67,12.66,12.67,131692.0,10.1626,10.1706,10.1626,10.1706,131692.0
2017-03-10 13:50:00,12.67,12.68,12.67,12.68,107844.0,10.1706,10.1786,10.1706,10.1786,107844.0
2017-03-10 14:00:00,12.68,12.69,12.67,12.67,126220.0,10.1786,10.1867,10.1706,10.1706,126220.0
2017-03-10 14:10:00,12.67,12.69,12.67,12.69,144212.0,10.1706,10.1867,10.1706,10.1867,144212.0
2017-03-10 14:20:00,12.69,12.69,12.68,12.69,91840.0,10.1867,10.1867,10.1786,10.1867,91840.0
2017-03-10 14:30:00,12.69,12.69,12.67,12.69,106480.0,10.1867,10.1867,10.1706,10.1867,106480.0
2017-03-10 14:40:00,12.69,12.69,12.69,12.69,79680.0,10.1867,10.1867,10.1867,10.1867,79680.0
2017-03-10 14:50:00,12.69,12.69,12.68,12.69,103688.0,10.1867,10.1867,10.1786,10.1867,103688.0
2017-03-10 15:00:00,12.69,12.7,12.68,12.68,134076.0,10.1867,10.1947,10.1786,10.1786,134076.0
2017-03-10 15:10:00,12.69,12.69,12.67,12.68,211088.0,10.1867,10.1867,10.1706,10.1786,211088.0
2017-03-10 15:20:00,12.68,12.68,12.67,12.68,212880.0,10.1786,10.1786,10.1706,10.1786,212880.0
2017-03-10 15:30:00,12.68,12.69,12.66,12.66,293976.0,10.1786,10.1867,10.1626,10.1626,293976.0
2017-03-10 15:40:00,12.66,12.68,12.65,12.68,370728.0,10.1626,10.1786,10.1546,10.1786,370728.0
2017-03-10 15:50:00,12.68,12.71,12.68,12.7,1037932.0,10.1786,10.2027,10.1786,10.1947,1037932.0
2017-03-13 09:30:00,12.67,12.72,12.57,12.66,123744.0,10.1706,10.2108,10.0903,10.1626,123744.0
2017-03-13 09:40:00,12.67,12.69,12.64,12.69,55572.0,10.1706,10.1867,10.1465,10.1867,55572.0
2017-03-13 09:50:00,12.69,12.69,12.66,12.66,27116.0,10.1867,10.1867,10.1626,10.1626,27116.0
2017-03-13 10:00:00,12.65,12.68,12.64,12.65,78504.0,10.1546,10.1786,10.1465,10.1546,78504.0
2017-03-13 10:10:00,12.65,12.69,12.65,12.68,53244.0,10.1546,10.1867,10.1546,10.1786,53244.0
2017-03-13 10:20:00,12.68,12.7,12.67,12.7,84128.0,10.1786,10.1947,10.1706,10.1947,84128.0
2017-03-13 10:30:00,12.7,12.7,12.68,12.69,35712.0,10.1947,10.1947,10.1786,10.1867,35712.0
2017-03-13 10:40:00,12.69,12.69,12.65,12.66,53076.0,10.1867,10.1867,10.1546,10.1626,53076.0
2017-03-13 10:50:00,12.66,12.66,12.65,12.66,37344.0,10.1626,10.1626,10.1546,10.1626,37344.0
2017-03-13 11:00:00,12.66,12.67,12.64,12.67,46252.0,10.1626,10.1706,10.1465,10.1706,46252.0
2017-03-13 11:10:00,12.66,12.68,12.66,12.66,72780.0,10.1626,10.1786,10.1626,10.1626,72780.0
2017-03-13 11:20:00,12.66,12.66,12.64,12.66,47232.0,10.1626,10.1626,10.1465,10.1626,47232.0
2017-03-13 11:30:00,12.67,12.71,12.67,12.71,90520.0,10.1706,10.2027,10.1706,10.2027,90520.0
2017-03-13 11:40:00,12.71,12.73,12.71,12.73,109296.0,10.2027,10.2188,10.2027,10.2188,109296.0
2017-03-13 11:50:00,12.73,12.76,12.73,12.76,112200.0,10.2188,10.2429,10.2188,10.2429,112200.0
2017-03-13 12:00:00,12.76,12.78,12.76,12.77,130788.0,10.2429,10.2589,10.2429,10.2509,130788.0
2017-03-13 12:10:00,12.77,12.77,12.73,12.74,75280.0,10.2509,10.2509,10.2188,10.2268,75280.0
2017-03-13 12:20:00,12.74,12.78,12.74,12.77,115948.0,10.2268,10.2589,10.2268,10.2509,115948.0
2017-03-13 12:30:00,12.77,12.78,12.76,12.78,77212.0,10.2509,10.2589,10.2429,10.2589,77212.0
2017-03-13 12:40:00,12.77,12.8,12.77,12.8,103116.0,10.2509,10.275,10.2509,10.275,103116.0
2017-03-13 12:50:00,12.8,12.81,12.8,12.81,80740.0,10.275,10.283,10.275,10.283,80740.0
2017-03-13 13:00:00,12.81,12.82,12.8,12.81,60708.0,10.283,10.291,10.275,10.283,60708.0
2017-03-13 13:10:00,12.81,12.81,12.79,12.8,68572.0,10.283,10.283,10.2669,10.275,68572.0
2017-03-13 13:20:00,12.8,12.8,12.8,12.8,116280.0,10.275,10.275,10.275,10.275,116280.0
2017-03-13 13:30:00,12.8,12.81,12.79,12.8,70312.0,10.275,10.283,10.2669,10.275,70312.0
2017-03-13 13:40:00,12.8,12.81,12.8,12.81,36792.0,10.275,10.283,10.275,10.283,36792.0
2017-03-13 13:50:00,12.81,12.81,12.81,12.81,48704.0,10.283,10.283,10.283,10.283,48704.0
2017-03-13 14:00:00,12.81,12.81,12.8,12.81,63080.0,10.283,10.283,10.275,10.283,63080.0
2017-03-13 14:10:00,12.8,12.81,12.79,12.8,76144.0,10.275,10.283,10.2669,10.275,76144.0
2017-03-13 14:20:00,12.81,12.82,12.81,12.82,70588.0,10.283,10.291,10.283,10.291,70588.0
2017-03-13 14:30:00,12.82,12.84,12.81,12.84,71916.0,10.291,10.3071,10.283,10.3071,71916.0
2017-03-13 14:40:00,12.83,12.84,12.83,12.84,95712.0,10.2991,10.3071,10.2991,10.3071,95712.0
2017-03-13 14:50:00,12.84,12.84,12.82,12.84,73516.0,10.3071,10.3071,10.291,10.3071,73516.0
2017-03-13 15:00:00,12.84,12.84,12.83,12.84,104484.0,10.3071,10.3071,10.2991,10.3071,104484.0
2017-03-13 15:10:00,12.84,12.85,12.83,12.83,108880.0,10.3071,10.3151,10.2991,10.2991,108880.0
2017-03-13 15:20:00,12.83,12.84,12.83,12.83,108712.0,10.2991,10.3071,10.2991,10.2991,108712.0
2017-03-13 15:30:00,12.83,12.84,12.83,12.84,143032.0,10.2991,10.3071,10.2991,10.3071,143032.0
2017-03-13 15:40:00,12.83,12.85,12.83,12.85,213044.0,10.2991,10.3151,10.2991,10.3151,213044.0
2017-03-13 15:50:00,12.85,12.86,12.84,12.85,425832.0,10.3151,10.3231,10.3071,10.3151,425832.0
2017-03-14 09:30:00,12.81,12.81,12.71,12.74,180676.0,10.283,10.283,10.2027,10.2268,180676.0
2017-03-14 09:40:00,12.74,12.77,12.69,12.69,92984.0,10.2268,10.2509,10.1867,10.1867,92984.0
2017-03-14 09:50:00,12.69,12.72,12.67,12.72,88144.0,10.1867,10.2108,10.1706,10.2108,88144.0
2017-03-14 10:00:00,12.72,12.74,12.7,12.74,169280.0,10.2108,10.2268,10.1947,10.2268,169280.0
2017-03-14 10:10:00,12.74,12.78,12.71,12.71,277364.0,10.2268,10.2589,10.2027,10.2027,277364.0
2017-03-14 10:20:00,12.71,12.73,12.7,12.71,57508.0,10.2027,10.2188,10.1947,10.2027,57508.0
2017-03-14 10:30:00,12.7,12.72,12.69,12.72,52760.0,10.1947,10.2108,10.1867,10.2108,52760.0
2017-03-14 10:40:00,12.71,12.71,12.67,12.67,246124.0,10.2027,10.2027,10.1706,10.1706,246124.0
2017-03-14 10:50:00,12.67,12.72,12.67,12.72,96200.0,10.1706,10.2108,10.1706,10.2108,96200.0
2017-03-14 11:00:00,12.72,12.72,12.7,12.7,189524.0,10.2108,10.2108,10.1947,10.1947,189524.0
2017-03-14 11:10:00,12.7,12.74,12.69,12.74,107420.0,10.1947,10.2268,10.1867,10.2268,107420.0
2017-03-14 11:20:00,12.73,12.77,12.73,12.75,129688.0,10.2188,10.2509,10.2188,10.2348,129688.0
2017-03-14 11:30:00,12.76,12.77,12.74,12.74,33620.0,10.2429,10.2509,10.2268,10.2268,33620.0
2017-03-14 11:40:00,12.75,12.76,12.74,12.74,178160.0,10.2348,10.2429,10.2268,10.2268,178160.0
2017-03-14 11:50:00,12.74,12.75,12.74,12.74,28800.0,10.2268,10.2348,10.2268,10.2268,28800.0
2017-03-14 12:00:00,12.75,12.75,12.71,12.72,51640.0,10.2348,10.2348,10.2027,10.2108,51640.0
2017-03-14 12:10:00,12.71,12.71,12.7,12.7,55820.0,10.2027,10.2027,10.1947,10.1947,55820.0
2017-03-14 12:20:00,12.7,12.72,12.7,12.71,35860.0,10.1947,10.2108,10.1947,10.2027,35860.0
2017-03-14 12:30:00,12.71,12.72,12.71,12.71,29200.0,10.2027,10.2108,10.2027,10.2027,29200.0
2017-03-14 12:40:00,12.71,12.72,12.71,12.71,18220.0,10.2027,10.2108,10.2027,10.2027,18220.0
2017-03-14 12:50:00,12.71,12.71,12.7,12.7,26084.0,10.2027,10.2027,10.1947,10.1947,26084.0
2017-03-14 13:00:00,12.7,12.7,12.69,12.69,42340.0,10.1947,10.1947,10.1867,10.1867,42340.0
2017-03-14 13:10:00,12.69,12.71,12.69,12.7,65224.0,10.1867,10.2027,10.1867,10.1947,65224.0
2017-03-14 13:20:00,12.7,12.71,12.69,12.7,27244.0,10.1947,10.2027,10.1867,10.1947,27244.0
2017-03-14 13:30:00,12.7,12.7,12.7,12.7,20800.0,10.1947,10.1947,10.1947,10.1947,20800.0
2017-03-14 13:40:00,12.7,12.7,12.68,12.69,30840.0,10.1947,10.1947,10.1786,10.1867,30840.0
2017-03-14 13:50:00,12.69,12.69,12.68,12.68,57924.0,10.1867,10.1867,10.1786,10.1786,57924.0
2017-03-14 14:00:00,12.68,12.7,12.68,12.69,72532.0,10.1786,10.1947,10.1786,10.1867,72532.0
2017-03-14 14:10:00,12.69,12.69,12.68,12.68,37664.0,10.1867,10.1867,10.1786,10.1786,37664.0
2017-03-14 14:20:00,12.68,12.69,12.68,12.68,77164.0,10.1786,10.1867,10.1786,10.1786,77164.0
2017-03-14 14:30:00,12.68,12.69,12.67,12.68,79288.0,10.1786,10.1867,10.1706,10.1786,79288.0
2017-03-14 14:40:00,12.68,12.69,12.68,12.68,52604.0,10.1786,10.1867,10.1786,10.1786,52604.0
2017-03-14 14:50:00,12.68,12.68,12.67,12.67,29088.0,10.1786,10.1786,10.1706,10.1706,29088.0
2017-03-14 15:00:00,12.67,12.7,12.67,12.7,92944.0,10.1706,10.1947,10.1706,10.1947,92944.0
2017-03-14 15:10:00,12.7,12.7,12.69,12.69,54884.0,10.1947,10.1947,10.1867,10.1867,54884.0
2017-03-14 15:20:00,12.69,12.7,12.69,12.69,51660.0,10.1867,10.1947,10.1867,10.1867,51660.0
2017-03-14 15:30:00,12.69,12.7,12.68,12.69,126488.0,10.1867,10.1947,10.1786,10.1867,126488.0
2017-03-14 15:40:00,12.69,12.69,12.68,12.69,195224.0,10.1867,10.1867,10.1786,10.1867,195224.0
2017-03-14 15:50:00,12.69,12.69,12.67,12.68,555112.0,10.1867,10.1867,10.1706,10.1786,555112.0
2017-03-15 09:30:00,12.75,12.78,12.72,12.75,235424.0,10.2348,10.2589,10.2108,10.2348,235424.0
2017-03-15 09:40:00,12.74,12.8,12.73,12.8,123668.0,10.2268,10.275,10.2188,10.275,123668.0
2017-03-15 09:50:00,12.8,12.81,12.79,12.8,50960.0,10.275,10.283,10.2669,10.275,50960.0
2017-03-15 10:00:00,12.8,12.8,12.77,12.79,35840.0,10.275,10.275,10.2509,10.2669,35840.0
2017-03-15 10:10:00,12.79,12.81,12.77,12.79,98776.0,10.2669,10.283,10.2509,10.2669,98776.0
2017-03-15 10:20:00,12.79,12.8,12.78,12.8,120792.0,10.2669,10.275,10.2589,10.275,120792.0
2017-03-15 10:30:00,12.79,12.8,12.77,12.77,29492.0,10.2669,10.275,10.2509,10.2509,29492.0
2017-03-15 10:40:00,12.76,12.76,12.74,12.74,45876.0,10.2429,10.2429,10.2268,10.2268,45876.0
2017-03-15 10:50:00,12.73,12.74,12.72,12.74,51200.0,10.2188,10.2268,10.2108,10.2268,51200.0
2017-03-15 11:00:00,12.74,12.75,12.73,12.75,57704.0,10.2268,10.2348,10.2188,10.2348,57704.0
2017-03-15 11:10:00,12.75,12.75,12.74,12.74,28012.0,10.2348,10.2348,10.2268,10.2268,28012.0
2017-03-15 11:20:00,12.74,12.75,12.73,12.74,26780.0,10.2268,10.2348,10.2188,10.2268,26780.0
2017-03-15 11:30:00,12.74,12.76,12.74,12.76,34916.0,10.2268,10.2429,10.2268,10.2429,34916.0
2017-03-15 11:40:00,12.76,12.76,12.73,12.73,80728.0,10.2429,10.2429,10.2188,10.2188,80728.0
2017-03-15 11:50:00,12.73,12.73,12.72,12.73,33988.0,10.2188,10.2188,10.2108,10.2188,33988.0
2017-03-15 12:00:00,12.73,12.75,12.73,12.74,47336.0,10.2188,10.2348,10.2188,10.2268,47336.0
2017-03-15 12:10:00,12.74,12.74,12.73,12.74,52440.0,10.2268,10.2268,10.2188,10.2268,52440.0
2017-03-15 12:20:00,12.74,12.74,12.73,12.74,41328.0,10.2268,10.2268,10.2188,10.2268,41328.0
2017-03-15 12:30:00,12.73,12.74,12.72,12.73,31104.0,10.2188,10.2268,10.2108,10.2188,31104.0
2017-03-15 12:40:00,12.73,12.74,12.73,12.74,46580.0,10.2188,10.2268,10.2188,10.2268,46580.0
2017-03-15 12:50:00,12.74,12.74,12.73,12.73,26052.0,10.2268,10.2268,10.2188,10.2188,26052.0
2017-03-15 13:00:00,12.73,12.74,12.72,12.74,53548.0,10.2188,10.2268,10.2108,10.2268,53548.0
2017-03-15 13:10:00,12.74,12.74,12.71,12.71,24448.0,10.2268,10.2268,10.2027,10.2027,24448.0
2017-03-15 13:20:00,12.71,12.71,12.69,12.71,50312.0,10.2027,10.2027,10.1867,10.2027,50312.0
2017-03-15 13:30:00,12.71,12.74,12.71,12.74,35364.0,10.2027,10.2268,10.2027,10.2268,35364.0
2017-03-15 13:40:00,12.74,12.74,12.73,12.73,34740.0,10.2268,10.2268,10.2188,10.2188,34740.0
2017-03-15 13:50:00,12.73,12.74,12.73,12.74,40368.0,10.2188,10.2268,10.2188,10.2268,40368.0
2017-03-15 14:00:00,12.75,12.82,12.75,12.8,211208.0,10.2348,10.291,10.2348,10.275,211208.0
2017-03-15 14:10:00,12.8,12.84,12.79,12.81,230928.0,10.275,10.3071,10.2669,10.283,230928.0
2017-03-15 14:20:00,12.81,12.84,12.81,12.82,58544.0,10.283,10.3071,10.283,10.291,58544.0
2017-03-15 14:30:00,12.82,12.83,12.8,12.83,238124.0,10.291,10.2991,10.275,10.2991,238124.0
2017-03-15 14:40:00,12.83,12.88,12.83,12.87,89752.0,10.2991,10.3392,10.2991,10.3312,89752.0
2017-03-15 14:50:00,12.87,12.88,12.85,12.86,182940.0,10.3312,10.3392,10.3151,10.3231,182940.0
2017-03-15 15:00:00,12.86,12.88,12.86,12.87,95516.0,10.3231,10.3392,10.3231,10.3312,95516.0
2017-03-15 15:10:00,12.87,12.9,12.87,12.9,65732.0,10.3312,10.3552,10.3312,10.3552,65732.0
2017-03-15 15:20:00,12.9,12.95,12.9,12.95,144028.0,10.3552,10.3954,10.3552,10.3954,144028.0
2017-03-15 15:30:00,12.95,12.95,12.94,12.94,122224.0,10.3954,10.3954,10.3874,10.3874,122224.0
2017-03-15 15:40:00,12.94,12.94,12.9,12.9,149016.0,10.3874,10.3874,10.3552,10.3552,149016.0
2017-03-15 15:50:00,12.9,12.92,12.9,12.9,772260.0,10.3552,10.3713,10.3552,10.3552,772260.0
2017-03-16 09:30:00,12.9,12.93,12.86,12.88,109520.0,10.3552,10.3793,10.3231,10.3392,109520.0
2017-03-16 09:40:00,12.88,12.92,12.87,12.91,56724.0,10.3392,10.3713,10.3312,10.3633,56724.0
2017-03-16 09:50:00,12.91,12.93,12.9,12.92,38980.0,10.3633,10.3793,10.3552,10.3713,38980.0
2017-03-16 10:00:00,12.92,12.94,12.91,12.92,68624.0,10.3713,10.3874,10.3633,10.3713,68624.0
2017-03-16 10:10:00,12.92,12.93,12.88,12.88,34124.0,10.3713,10.3793,10.3392,10.3392,34124.0
2017-03-16 10:20:00,12.88,12.89,12.87,12.88,105268.0,10.3392,10.3472,10.3312,10.3392,105268.0
2017-03-16 10:30:00,12.89,12.92,12.89,12.91,155204.0,10.3472,10.3713,10.3472,10.3633,155204.0
2017-03-16 10:40:00,12.9,12.9,12.88,12.9,39192.0,10.3552,10.3552,10.3392,10.3552,39192.0
2017-03-16 10:50:00,12.9,12.9,12.87,12.87,36148.0,10.3552,10.3552,10.3312,10.3312,36148.0
2017-03-16 11:00:00,12.87,12.88,12.84,12.86,53904.0,10.3312,10.3392,10.3071,10.3231,53904.0
2017-03-16 11:10:00,12.86,12.87,12.85,12.86,231928.0,10.3231,10.3312,10.3151,10.3231,231928.0
2017-03-16 11:20:00,12.86,12.88,12.86,12.88,196892.0,10.3231,10.3392,10.3231,10.3392,196892.0
2017-03-16 11:30:00,12.88,12.9,12.87,12.88,308760.0,10.3392,10.3552,10.3312,10.3392,308760.0
2017-03-16 11:40:00,12.88,12.9,12.88,12.88,128500.0,10.3392,10.3552,10.3392,10.3392,128500.0
2017-03-16 11:50:00,12.88,12.92,12.88,12.92,153860.0,10.3392,10.3713,10.3392,10.3713,153860.0
2017-03-16 12:00:00,12.92,12.92,12.87,12.88,160876.0,10.3713,10.3713,10.3312,10.3392,160876.0
2017-03-16 12:10:00,12.88,12.9,12.88,12.9,272396.0,10.3392,10.3552,10.3392,10.3552,272396.0
2017-03-16 12:20:00,12.9,12.9,12.88,12.88,135692.0,10.3552,10.3552,10.3392,10.3392,135692.0
2017-03-16 12:30:00,12.88,12.9,12.87,12.88,67724.0,10.3392,10.3552,10.3312,10.3392,67724.0
2017-03-16 12:40:00,12.88,12.88,12.88,12.88,38708.0,10.3392,10.3392,10.3392,10.3392,38708.0
2017-03-16 12:50:00,12.88,12.88,12.88,12.88,14792.0,10.3392,10.3392,10.3392,10.3392,14792.0
2017-03-16 13:00:00,12.88,12.88,12.86,12.86,24372.0,10.3392,10.3392,10.3231,10.3231,24372.0
2017-03-16 13:10:00,12.85,12.88,12.84,12.87,268536.0,10.3151,10.3392,10.3071,10.3312,268536.0
2017-03-16 13:20:00,12.87,12.87,12.84,12.85,137996.0,10.3312,10.3312,10.3071,10.3151,137996.0
2017-03-16 13:30:00,12.85,12.85,12.84,12.85,41088.0,10.3151,10.3151,10.3071,10.3151,41088.0
2017-03-16 13:40:00,12.85,12.86,12.85,12.85,28800.0,10.3151,10.3231,10.3151,10.3151,28800.0
2017-03-16 13:50:00,12.85,12.86,12.84,12.84,20048.0,10.3151,10.3231,10.3071,10.3071,20048.0
2017-03-16 14:00:00,12.84,12.85,12.82,12.83,120452.0,10.3071,10.3151,10.291,10.2991,120452.0
2017-03-16 14:10:00,12.83,12.84,12.83,12.83,29932.0,10.2991,10.3071,10.2991,10.2991,29932.0
2017-03-16 14:20:00,12.83,12.83,12.81,12.82,47300.0,10.2991,10.2991,10.283,10.291,47300.0
2017-03-16 14:30:00,12.82,12.83,12.82,12.82,25196.0,10.291,10.2991,10.291,10.291,25196.0
2017-03-16 14:40:00,12.82,12.82,12.8,12.8,36504.0,10.291,10.291,10.275,10.275,36504.0
2017-03-16 14:50:00,12.81,12.81,12.79,12.79,56704.0,10.283,10.283,10.2669,10.2669,56704.0
2017-03-16 15:00:00,12.79,12.8,12.78,12.79,60712.0,10.2669,10.275,10.2589,10.2669,60712.0
2017-03-16 15:10:00,12.8,12.81,12.79,12.8,60096.0,10.275,10.283,10.2669,10.275,60096.0
2017-03-16 15:20:00,12.8,12.81,12.79,12.8,64344.0,10.275,10.283,10.2669,10.275,64344.0
2017-03-16 15:30:00,12.8,12.8,12.79,12.8,79880.0,10.275,10.275,10.2669,10.275,79880.0
2017-03-16 15:40:00,12.8,12.81,12.79,12.8,88616.0,10.275,10.283,10.2669,10.275,88616.0
2017-03-16 15:50:00,12.79,12.82,12.79,12.81,523196.0,10.2669,10.291,10.2669,10.283,523196.0
2017-03-17 09:30:00,12.88,12.88,12.78,12.79,2056080.0,10.3392,10.3392,10.2589,10.2669,2056080.0
2017-03-17 09:40:00,12.8,12.81,12.77,12.81,80724.0,10.275,10.283,10.2509,10.283,80724.0
2017-03-17 09:50:00,12.81,12.83,12.8,12.82,102768.0,10.283,10.2991,10.275,10.291,102768.0
2017-03-17 10:00:00,12.82,12.83,12.8,12.82,131080.0,10.291,10.2991,10.275,10.291,131080.0
2017-03-17 10:10:00,12.82,12.84,12.8,12.84,118692.0,10.291,10.3071,10.275,10.3071,118692.0
2017-03-17 10:20:00,12.84,12.87,12.83,12.87,104008.0,10.3071,10.3312,10.2991,10.3312,104008.0
2017-03-17 10:30:00,12.87,12.87,12.86,12.87,65524.0,10.3312,10.3312,10.3231,10.3312,65524.0
2017-03-17 10:40:00,12.87,12.87,12.85,12.86,72060.0,10.3312,10.3312,10.3151,10.3231,72060.0
2017-03-17 10:50:00,12.86,12.87,12.85,12.85,95368.0,10.3231,10.3312,10.3151,10.3151,95368.0
2017-03-17 11:00:00,12.85,12.86,12.84,12.86,281440.0,10.3151,10.3231,10.3071,10.3231,281440.0
2017-03-17 11:10:00,12.86,12.89,12.86,12.88,67176.0,10.3231,10.3472,10.3231,10.3392,67176.0
2017-03-17 11:20:00,12.89,12.9,12.88,12.89,56864.0,10.3472,10.3552,10.3392,10.3472,56864.0
2017-03-17 11:30:00,12.89,12.9,12.87,12.88,42408.0,10.3472,10.3552,10.3312,10.3392,42408.0
2017-03-17 11:40:00,12.88,12.9,12.88,12.89,378760.0,10.3392,10.3552,10.3392,10.3472,378760.0
2017-03-17 11:50:00,12.88,12.92,12.88,12.91,171616.0,10.3392,10.3713,10.3392,10.3633,171616.0
2017-03-17 12:00:00,12.91,12.93,12.9,12.92,74052.0,10.3633,10.3793,10.3552,10.3713,74052.0
2017-03-17 12:10:00,12.92,12.94,12.92,12.93,57628.0,10.3713,10.3874,10.3713,10.3793,57628.0
2017-03-17 12:20:00,12.93,12.94,12.91,12.92,45064.0,10.3793,10.3874,10.3633,10.3713,45064.0
2017-03-17 12:30:00,12.91,12.95,12.9,12.95,616580.0,10.3633,10.3954,10.3552,10.3954,616580.0
2017-03-17 12:40:00,12.94,12.96,12.94,12.96,214000.0,10.3874,10.4034,10.3874,10.4034,214000.0
2017-03-17 12:50:00,12.96,12.96,12.95,12.96,87176.0,10.4034,10.4034,10.3954,10.4034,87176.0
2017-03-17 13:00:00,12.96,12.96,12.94,12.94,439612.0,10.4034,10.4034,10.3874,10.3874,439612.0
2017-03-17 13:10:00,12.94,12.94,12.93,12.94,73344.0,10.3874,10.3874,10.3793,10.3874,73344.0
2017-03-17 13:20:00,12.94,12.95,12.94,12.95,66780.0,10.3874,10.3954,10.3874,10.3954,66780.0
2017-03-17 13:30:00,12.95,12.96,12.94,12.94,91556.0,10.3954,10.4034,10.3874,10.3874,91556.0
2017-03-17 13:40:00,12.94,12.95,12.93,12.95,54240.0,10.3874,10.3954,10.3793,10.3954,54240.0
2017-03-17 13:50:00,12.95,12.96,12.95,12.95,99532.0,10.3954,10.4034,10.3954,10.3954,99532.0
2017-03-17 14:00:00,12.95,12.96,12.95,12.95,85772.0,10.3954,10.4034,10.3954,10.3954,85772.0
2017-03-17 14:10:00,12.95,12.96,12.95,12.96,48112.0,10.3954,10.4034,10.3954,10.4034,48112.0
2017-03-17 14:20:00,12.96,12.97,12.95,12.97,155892.0,10.4034,10.4114,10.3954,10.4114,155892.0
2017-03-17 14:30:00,12.97,12.98,12.96,12.97,115444.0,10.4114,10.4195,10.4034,10.4114,115444.0
2017-03-17 14:40:00,12.97,12.98,12.97,12.97,86452.0,10.4114,10.4195,10.4114,10.4114,86452.0
2017-03-17 14:50:00,12.97,12.98,12.97,12.98,102072.0,10.4114,10.4195,10.4114,10.4195,102072.0
2017-03-17 15:00:00,12.98,12.99,12.97,12.97,98152.0,10.4195,10.4275,10.4114,10.4114,98152.0
2017-03-17 15:10:00,12.97,12.97,12.96,12.97,235492.0,10.4114,10.4114,10.4034,10.4114,235492.0
2017-03-17 15:20:00,12.96,12.97,12.95,12.95,164068.0,10.4034,10.4114,10.3954,10.3954,164068.0
2017-03-17 15:30:00,12.95,12.97,12.95,12.96,230272.0,10.3954,10.4114,10.3954,10.4034,230272.0
2017-03-17 15:40:00,12.96,12.99,12.96,12.98,295072.0,10.4034,10.4275,10.4034,10.4195,295072.0
2017-03-17 15:50:00,12.98,13.0,12.97,12.97,802156.0,10.4195,10.4355,10.4114,10.4114,802156.0
2017-03-20 09:30:00,12.95,13.0,12.87,12.89,171136.0,10.3954,10.4355,10.3312,10.3472,171136.0
2017-03-20 09:40:00,12.89,12.95,12.89,12.94,89024.0,10.3472,10.3954,10.3472,10.3874,89024.0
2017-03-20 09:50:00,12.94,12.95,12.92,12.94,119508.0,10.3874,10.3954,10.3713,10.3874,119508.0
2017-03-20 10:00:00,12.94,12.97,12.93,12.97,76348.0,10.3874,10.4114,10.3793,10.4114,76348.0
2017-03-20 10:10:00,12.97,12.98,12.96,12.97,60720.0,10.4114,10.4195,10.4034,10.4114,60720.0
2017-03-20 10:20:00,12.97,12.99,12.97,12.98,70280.0,10.4114,10.4275,10.4114,10.4195,70280.0
2017-03-20 10:30:00,12.98,12.99,12.94,12.94,44304.0,10.4195,10.4275,10.3874,10.3874,44304.0
2017-03-20 10:40:00,12.94,12.96,12.93,12.96,139256.0,10.3874,10.4034,10.3793,10.4034,139256.0
2017-03-20 10:50:00,12.96,12.97,12.94,12.96,89560.0,10.4034,10.4114,10.3874,10.4034,89560.0
2017-03-20 11:00:00,12.96,12.96,12.93,12.95,90752.0,10.4034,10.4034,10.3793,10.3954,90752.0
2017-03-20 11:10:00,12.95,12.96,12.94,12.96,61404.0,10.3954,10.4034,10.3874,10.4034,61404.0
2017-03-20 11:20:00,12.95,12.96,12.93,12.94,123596.0,10.3954,10.4034,10.3793,10.3874,123596.0
2017-03-20 11:30:00,12.94,12.96,12.93,12.96,212088.0,10.3874,10.4034,10.3793,10.4034,212088.0
2017-03-20 11:40:00,12.96,12.98,12.95,12.97,94896.0,10.4034,10.4195,10.3954,10.4114,94896.0
2017-03-20 11:50:00,12.98,12.99,12.97,12.97,74796.0,10.4195,10.4275,10.4114,10.4114,74796.0
2017-03-20 12:00:00,12.97,12.97,12.95,12.96,54028.0,10.4114,10.4114,10.3954,10.4034,54028.0
2017-03-20 12:10:00,12.96,12.99,12.96,12.99,193340.0,10.4034,10.4275,10.4034,10.4275,193340.0
2017-03-20 12:20:00,12.99,13.0,12.98,12.99,161264.0,10.4275,10.4355,10.4195,10.4275,161264.0
2017-03-20 12:30:00,12.99,12.99,12.96,12.96,92212.0,10.4275,10.4275,10.4034,10.4034,92212.0
2017-03-20 12:40:00,12.96,12.96,12.94,12.94,116812.0,10.4034,10.4034,10.3874,10.3874,116812.0
2017-03-20 12:50:00,12.94,12.95,12.94,12.95,46152.0,10.3874,10.3954,10.3874,10.3954,46152.0
2017-03-20 13:00:00,12.95,12.95,12.94,12.94,51788.0,10.3954,10.3954,10.3874,10.3874,51788.0
2017-03-20 13:10:00,12.94,12.95,12.94,12.94,30020.0,10.3874,10.3954,10.3874,10.3874,30020.0
2017-03-20 13:20:00,12.94,12.94,12.93,12.94,50208.0,10.3874,10.3874,10.3793,10.3874,50208.0
2017-03-20 13:30:00,12.94,12.95,12.94,12.94,61484.0,10.3874,10.3954,10.3874,10.3874,61484.0
2017-03-20 13:40:00,12.94,12.94,12.9,12.91,130368.0,10.3874,10.3874,10.3552,10.3633,130368.0
2017-03-20 13:50:00,12.91,12.93,12.9,12.92,105372.0,10.3633,10.3793,10.3552,10.3713,105372.0
2017-03-20 14:00:00,12.92,12.92,12.9,12.92,114596.0,10.3713,10.3713,10.3552,10.3713,114596.0
2017-03-20 14:10:00,12.92,12.93,12.92,12.92,65552.0,10.3713,10.3793,10.3713,10.3713,65552.0
2017-03-20 14:20:00,12.93,12.95,12.92,12.94,85852.0,10.3793,10.3954,10.3713,10.3874,85852.0
2017-03-20 14:30:00,12.94,12.95,12.92,12.93,133992.0,10.3874,10.3954,10.3713,10.3793,133992.0
2017-03-20 14:40:00,12.93,12.93,12.9,12.91,50188.0,10.3793,10.3793,10.3552,10.3633,50188.0
2017-03-20 14:50:00,12.91,12.93,12.91,12.93,73928.0,10.3633,10.3793,10.3633,10.3793,73928.0
2017-03-20 15:00:00,12.93,12.93,12.91,12.93,63924.0,10.3793,10.3793,10.3633,10.3793,63924.0
2017-03-20 15:10:00,12.93,12.94,12.93,12.94,86164.0,10.3793,10.3874,10.3793,10.3874,86164.0
2017-03-20 15:20:00,12.94,12.94,12.93,12.93,71208.0,10.3874,10.3874,10.3793,10.3793,71208.0
2017-03-20 15:30:00,12.93,12.95,12.93,12.94,134468.0,10.3793,10.3954,10.3793,10.3874,134468.0
2017-03-20 15:40:00,12.94,12.95,12.94,12.95,131968.0,10.3874,10.3954,10.3874,10.3954,131968.0
2017-03-20 15:50:00,12.95,12.97,12.95,12.95,735936.0,10.3954,10.4114,10.3954,10.3954,735936.0
2017-03-21 09:30:00,12.97,13.02,12.91,12.97,171364.0,10.4114,10.4516,10.3633,10.4114,171364.0
2017-03-21 09:40:00,12.97,13.0,12.95,12.95,79488.0,10.4114,10.4355,10.3954,10.3954,79488.0
2017-03-21 09:50:00,12.95,12.95,12.93,12.94,51112.0,10.3954,10.3954,10.3793,10.3874,51112.0
2017-03-21 10:00:00,12.94,12.96,12.91,12.96,215672.0,10.3874,10.4034,10.3633,10.4034,215672.0
2017-03-21 10:10:00,12.96,12.97,12.93,12.97,478028.0,10.4034,10.4114,10.3793,10.4114,478028.0
2017-03-21 10:20:00,12.97,12.99,12.91,12.92,475180.0,10.4114,10.4275,10.3633,10.3713,475180.0
2017-03-21 10:30:00,12.92,12.93,12.91,12.93,110504.0,10.3713,10.3793,10.3633,10.3793,110504.0
2017-03-21 10:40:00,12.93,12.93,12.88,12.88,121192.0,10.3793,10.3793,10.3392,10.3392,121192.0
2017-03-21 10:50:00,12.88,12.88,12.82,12.83,99456.0,10.3392,10.3392,10.291,10.2991,99456.0
2017-03-21 11:00:00,12.83,12.83,12.8,12.81,55120.0,10.2991,10.2991,10.275,10.283,55120.0
2017-03-21 11:10:00,12.81,12.83,12.74,12.76,131992.0,10.283,10.2991,10.2268,10.2429,131992.0
2017-03-21 11:20:00,12.75,12.78,12.74,12.77,48864.0,10.2348,10.2589,10.2268,10.2509,48864.0
2017-03-21 11:30:00,12.78,12.78,12.74,12.77,80692.0,10.2589,10.2589,10.2268,10.2509,80692.0
2017-03-21 11:40:00,12.76,12.78,12.73,12.77,77772.0,10.2429,10.2589,10.2188,10.2509,77772.0
2017-03-21 11:50:00,12.77,12.79,12.76,12.79,51440.0,10.2509,10.2669,10.2429,10.2669,51440.0
2017-03-21 12:00:00,12.79,12.83,12.78,12.81,124500.0,10.2669,10.2991,10.2589,10.283,124500.0
2017-03-21 12:10:00,12.82,12.82,12.78,12.78,32624.0,10.291,10.291,10.2589,10.2589,32624.0
2017-03-21 12:20:00,12.79,12.8,12.78,12.79,30356.0,10.2669,10.275,10.2589,10.2669,30356.0
2017-03-21 12:30:00,12.79,12.81,12.78,12.79,42952.0,10.2669,10.283,10.2589,10.2669,42952.0
2017-03-21 12:40:00,12.79,12.8,12.78,12.79,41200.0,10.2669,10.275,10.2589,10.2669,41200.0
2017-03-21 12:50:00,12.78,12.8,12.78,12.8,26264.0,10.2589,10.275,10.2589,10.275,26264.0
2017-03-21 13:00:00,12.79,12.81,12.79,12.8,42672.0,10.2669,10.283,10.2669,10.275,42672.0
2017-03-21 13:10:00,12.8,12.82,12.79,12.82,66608.0,10.275,10.291,10.2669,10.291,66608.0
2017-03-21 13:20:00,12.82,12.84,12.81,12.84,81944.0,10.291,10.3071,10.283,10.3071,81944.0
2017-03-21 13:30:00,12.84,12.85,12.83,12.84,87908.0,10.3071,10.3151,10.2991,10.3071,87908.0
2017-03-21 13:40:00,12.84,12.87,12.84,12.86,134172.0,10.3071,10.3312,10.3071,10.3231,134172.0
2017-03-21 13:50:00,12.86,12.87,12.81,12.81,134580.0,10.3231,10.3312,10.283,10.283,134580.0
2017-03-21 14:00:00,12.81,12.82,12.79,12.82,64472.0,10.283,10.291,10.2669,10.291,64472.0
2017-03-21 14:10:00,12.82,12.84,12.81,12.83,55532.0,10.291,10.3071,10.283,10.2991,55532.0
2017-03-21 14:20:00,12.83,12.83,12.81,12.83,78624.0,10.2991,10.2991,10.283,10.2991,78624.0
2017-03-21 14:30:00,12.83,12.86,12.82,12.84,126984.0,10.2991,10.3231,10.291,10.3071,126984.0
2017-03-21 14:40:00,12.84,12.84,12.8,12.82,94136.0,10.3071,10.3071,10.275,10.291,94136.0
2017-03-21 14:50:00,12.81,12.84,12.81,12.84,92224.0,10.283,10.3071,10.283,10.3071,92224.0
2017-03-21 15:00:00,12.84,12.86,12.82,12.85,124408.0,10.3071,10.3231,10.291,10.3151,124408.0
2017-03-21 15:10:00,12.85,12.86,12.83,12.84,127500.0,10.3151,10.3231,10.2991,10.3071,127500.0
2017-03-21 15:20:00,12.84,12.86,12.84,12.86,145884.0,10.3071,10.3231,10.3071,10.3231,145884.0
2017-03-21 15:30:00,12.86,12.86,12.82,12.82,340184.0,10.3231,10.3231,10.291,10.291,340184.0
2017-03-21 15:40:00,12.82,12.83,12.81,12.82,248440.0,10.291,10.2991,10.283,10.291,248440.0
2017-03-21 15:50:00,12.82,12.82,12.78,12.79,1349052.0,10.291,10.291,10.2589,10.2669,1349052.0
2017-03-22 09:30:00,12.83,12.83,12.76,12.81,153092.0,10.2991,10.2991,10.2429,10.283,153092.0
2017-03-22 09:40:00,12.8,12.88,12.79,12.85,120464.0,10.275,10.3392,10.2669,10.3151,120464.0
2017-03-22 09:50:00,12.85,12.86,12.8,12.8,85276.0,10.3151,10.3231,10.275,10.275,85276.0
2017-03-22 10:00:00,12.8,12.85,12.8,12.85,93152.0,10.275,10.3151,10.275,10.3151,93152.0
2017-03-22 10:10:00,12.85,12.85,12.81,12.81,130140.0,10.3151,10.3151,10.283,10.283,130140.0
2017-03-22 10:20:00,12.81,12.82,12.8,12.8,653752.0,10.283,10.291,10.275,10.275,653752.0
2017-03-22 10:30:00,12.8,12.8,12.75,12.79,251468.0,10.275,10.275,10.2348,10.2669,251468.0
2017-03-22 10:40:00,12.8,12.81,12.77,12.77,68124.0,10.275,10.283,10.2509,10.2509,68124.0
2017-03-22 10:50:00,12.77,12.78,12.75,12.78,88592.0,10.2509,10.2589,10.2348,10.2589,88592.0
2017-03-22 11:00:00,12.78,12.8,12.77,12.8,53140.0,10.2589,10.275,10.2509,10.275,53140.0
2017-03-22 11:10:00,12.79,12.84,12.77,12.84,90008.0,10.2669,10.3071,10.2509,10.3071,90008.0
2017-03-22 11:20:00,12.83,12.9,12.83,12.87,190716.0,10.2991,10.3552,10.2991,10.3312,190716.0
2017-03-22 11:30:00,12.87,12.88,12.85,12.88,38780.0,10.3312,10.3392,10.3151,10.3392,38780.0
2017-03-22 11:40:00,12.88,12.91,12.88,12.9,114460.0,10.3392,10.3633,10.3392,10.3552,114460.0
2017-03-22 11:50:00,12.9,12.92,12.89,12.92,84748.0,10.3552,10.3713,10.3472,10.3713,84748.0
2017-03-22 12:00:00,12.92,12.92,12.9,12.9,97616.0,10.3713,10.3713,10.3552,10.3552,97616.0
2017-03-22 12:10:00,12.9,12.9,12.88,12.88,85724.0,10.3552,10.3552,10.3392,10.3392,85724.0
2017-03-22 12:20:00,12.88,12.89,12.87,12.88,47204.0,10.3392,10.3472,10.3312,10.3392,47204.0
2017-03-22 12:30:00,12.87,12.89,12.87,12.88,52400.0,10.3312,10.3472,10.3312,10.3392,52400.0
2017-03-22 12:40:00,12.88,12.89,12.87,12.88,44020.0,10.3392,10.3472,10.3312,10.3392,44020.0
2017-03-22 12:50:00,12.88,12.89,12.88,12.89,51668.0,10.3392,10.3472,10.3392,10.3472,51668.0
2017-03-22 13:00:00,12.89,12.89,12.85,12.87,182620.0,10.3472,10.3472,10.3151,10.3312,182620.0
2017-03-22 13:10:00,12.87,12.9,12.86,12.9,129600.0,10.3312,10.3552,10.3231,10.3552,129600.0
2017-03-22 13:20:00,12.9,12.92,12.89,12.91,77072.0,10.3552,10.3713,10.3472,10.3633,77072.0
2017-03-22 13:30:00,12.9,12.92,12.9,12.92,53008.0,10.3552,10.3713,10.3552,10.3713,53008.0
2017-03-22 13:40:00,12.92,12.92,12.89,12.9,52240.0,10.3713,10.3713,10.3472,10.3552,52240.0
2017-03-22 13:50:00,12.9,12.9,12.88,12.9,53384.0,10.3552,10.3552,10.3392,10.3552,53384.0
2017-03-22 14:00:00,12.89,12.91,12.89,12.89,85000.0,10.3472,10.3633,10.3472,10.3472,85000.0
2017-03-22 14:10:00,12.89,12.9,12.89,12.89,59932.0,10.3472,10.3552,10.3472,10.3472,59932.0
2017-03-22 14:20:00,12.89,12.92,12.89,12.9,230116.0,10.3472,10.3713,10.3472,10.3552,230116.0
2017-03-22 14:30:00,12.9,12.92,12.9,12.91,115496.0,10.3552,10.3713,10.3552,10.3633,115496.0
2017-03-22 14:40:00,12.91,12.92,12.9,12.91,124652.0,10.3633,10.3713,10.3552,10.3633,124652.0
2017-03-22 14:50:00,12.91,12.93,12.91,12.93,142660.0,10.3633,10.3793,10.3633,10.3793,142660.0
2017-03-22 15:00:00,12.93,12.95,12.93,12.94,221768.0,10.3793,10.3954,10.3793,10.3874,221768.0
2017-03-22 15:10:00,12.94,12.96,12.93,12.96,113680.0,10.3874,10.4034,10.3793,10.4034,113680.0
2017-03-22 15:20:00,12.96,12.97,12.95,12.95,94160.0,10.4034,10.4114,10.3954,10.3954,94160.0
2017-03-22 15:30:00,12.95,12.95,12.92,12.93,159352.0,10.3954,10.3954,10.3713,10.3793,159352.0
2017-03-22 15:40:00,12.93,12.95,12.92,12.94,135608.0,10.3793,10.3954,10.3713,10.3874,135608.0
2017-03-22 15:50:00,12.94,12.95,12.93,12.93,364896.0,10.3874,10.3954,10.3793,10.3793,364896.0
2017-03-23 09:30:00,12.9,12.95,12.86,12.9,133632.0,10.3552,10.3954,10.3231,10.3552,133632.0
2017-03-23 09:40:00,12.91,12.93,12.9,12.9,70052.0,10.3633,10.3793,10.3552,10.3552,70052.0
2017-03-23 09:50:00,12.9,12.9,12.88,12.88,54692.0,10.3552,10.3552,10.3392,10.3392,54692.0
2017-03-23 10:00:00,12.89,12.9,12.85,12.85,92996.0,10.3472,10.3552,10.3151,10.3151,92996.0
2017-03-23 10:10:00,12.85,12.86,12.84,12.84,111236.0,10.3151,10.3231,10.3071,10.3071,111236.0
2017-03-23 10:20:00,12.84,12.88,12.84,12.86,51388.0,10.3071,10.3392,10.3071,10.3231,51388.0
2017-03-23 10:30:00,12.86,12.89,12.85,12.88,64976.0,10.3231,10.3472,10.3151,10.3392,64976.0
2017-03-23 10:40:00,12.88,12.89,12.87,12.88,57576.0,10.3392,10.3472,10.3312,10.3392,57576.0
2017-03-23 10:50:00,12.88,12.9,12.87,12.88,97212.0,10.3392,10.3552,10.3312,10.3392,97212.0
2017-03-23 11:00:00,12.87,12.91,12.87,12.91,103192.0,10.3312,10.3633,10.3312,10.3633,103192.0
2017-03-23 11:10:00,12.9,12.94,12.9,12.92,69464.0,10.3552,10.3874,10.3552,10.3713,69464.0
2017-03-23 11:20:00,12.92,12.92,12.9,12.91,41776.0,10.3713,10.3713,10.3552,10.3633,41776.0
2017-03-23 11:30:00,12.92,12.93,12.91,12.93,181332.0,10.3713,10.3793,10.3633,10.3793,181332.0
2017-03-23 11:40:00,12.94,12.94,12.92,12.93,77772.0,10.3874,10.3874,10.3713,10.3793,77772.0
2017-03-23 11:50:00,12.93,12.94,12.92,12.93,128708.0,10.3793,10.3874,10.3713,10.3793,128708.0
2017-03-23 12:00:00,12.93,12.95,12.93,12.93,54448.0,10.3793,10.3954,10.3793,10.3793,54448.0
2017-03-23 12:10:00,12.93,12.94,12.93,12.93,33580.0,10.3793,10.3874,10.3793,10.3793,33580.0
2017-03-23 12:20:00,12.93,12.94,12.93,12.93,79772.0,10.3793,10.3874,10.3793,10.3793,79772.0
2017-03-23 12:30:00,12.93,12.94,12.93,12.93,51236.0,10.3793,10.3874,10.3793,10.3793,51236.0
2017-03-23 12:40:00,12.93,12.94,12.93,12.93,26888.0,10.3793,10.3874,10.3793,10.3793,26888.0
2017-03-23 12:50:00,12.93,12.96,12.93,12.95,33720.0,10.3793,10.4034,10.3793,10.3954,33720.0
2017-03-23 13:00:00,12.95,12.95,12.9,12.9,62936.0,10.3954,10.3954,10.3552,10.3552,62936.0
2017-03-23 13:10:00,12.89,12.91,12.89,12.89,83620.0,10.3472,10.3633,10.3472,10.3472,83620.0
2017-03-23 13:20:00,12.89,12.91,12.88,12.88,118776.0,10.3472,10.3633,10.3392,10.3392,118776.0
2017-03-23 13:30:00,12.88,12.89,12.87,12.87,51200.0,10.3392,10.3472,10.3312,10.3312,51200.0
2017-03-23 13:40:00,12.87,12.89,12.87,12.88,147508.0,10.3312,10.3472,10.3312,10.3392,147508.0
2017-03-23 13:50:00,12.88,12.88,12.86,12.86,164436.0,10.3392,10.3392,10.3231,10.3231,164436.0
2017-03-23 14:00:00,12.86,12.87,12.86,12.87,62300.0,10.3231,10.3312,10.3231,10.3312,62300.0
2017-03-23 14:10:00,12.87,12.88,12.87,12.87,36764.0,10.3312,10.3392,10.3312,10.3312,36764.0
2017-03-23 14:20:00,12.87,12.87,12.86,12.86,103128.0,10.3312,10.3312,10.3231,10.3231,103128.0
2017-03-23 14:30:00,12.86,12.86,12.85,12.86,134676.0,10.3231,10.3231,10.3151,10.3231,134676.0
2017-03-23 14:40:00,12.86,12.86,12.85,12.86,53996.0,10.3231,10.3231,10.3151,10.3231,53996.0
2017-03-23 14:50:00,12.86,12.87,12.85,12.85,140668.0,10.3231,10.3312,10.3151,10.3151,140668.0
2017-03-23 15:00:00,12.85,12.85,12.83,12.84,84612.0,10.3151,10.3151,10.2991,10.3071,84612.0
2017-03-23 15:10:00,12.84,12.84,12.79,12.8,117628.0,10.3071,10.3071,10.2669,10.275,117628.0
2017-03-23 15:20:00,12.8,12.82,12.79,12.79,177636.0,10.275,10.291,10.2669,10.2669,177636.0
2017-03-23 15:30:00,12.79,12.79,12.76,12.78,246716.0,10.2669,10.2669,10.2429,10.2589,246716.0
2017-03-23 15:40:00,12.79,12.8,12.76,12.78,246128.0,10.2669,10.275,10.2429,10.2589,246128.0
2017-03-23 15:50:00,12.78,12.78,12.74,12.76,1306292.0,10.2589,10.2589,10.2268,10.2429,1306292.0
2017-03-24 09:30:00,12.79,12.83,12.74,12.79,424848.0,10.2669,10.2991,10.2268,10.2669,424848.0
2017-03-24 09:40:00,12.79,12.85,12.78,12.85,125772.0,10.2669,10.3151,10.2589,10.3151,125772.0
2017-03-24 09:50:00,12.85,12.86,12.83,12.84,45508.0,10.3151,10.3231,10.2991,10.3071,45508.0
2017-03-24 10:00:00,12.84,12.85,12.81,12.84,66224.0,10.3071,10.3151,10.283,10.3071,66224.0
2017-03-24 10:10:00,12.83,12.83,12.81,12.83,48048.0,10.2991,10.2991,10.283,10.2991,48048.0
2017-03-24 10:20:00,12.83,12.85,12.8,12.84,86852.0,10.2991,10.3151,10.275,10.3071,86852.0
2017-03-24 10:30:00,12.84,12.84,12.81,12.81,43860.0,10.3071,10.3071,10.283,10.283,43860.0
2017-03-24 10:40:00,12.81,12.82,12.81,12.82,79900.0,10.283,10.291,10.283,10.291,79900.0
2017-03-24 10:50:00,12.82,12.84,12.81,12.83,96412.0,10.291,10.3071,10.283,10.2991,96412.0
2017-03-24 11:00:00,12.84,12.84,12.82,12.82,35600.0,10.3071,10.3071,10.291,10.291,35600.0
2017-03-24 11:10:00,12.82,12.83,12.79,12.79,29756.0,10.291,10.2991,10.2669,10.2669,29756.0
2017-03-24 11:20:00,12.79,12.79,12.78,12.79,40432.0,10.2669,10.2669,10.2589,10.2669,40432.0
2017-03-24 11:30:00,12.78,12.8,12.78,12.8,27024.0,10.2589,10.275,10.2589,10.275,27024.0
2017-03-24 11:40:00,12.8,12.81,12.79,12.8,35544.0,10.275,10.283,10.2669,10.275,35544.0
2017-03-24 11:50:00,12.8,12.82,12.79,12.81,35536.0,10.275,10.291,10.2669,10.283,35536.0
2017-03-24 12:00:00,12.81,12.81,12.8,12.8,39120.0,10.283,10.283,10.275,10.275,39120.0
2017-03-24 12:10:00,12.8,12.8,12.76,12.77,206752.0,10.275,10.275,10.2429,10.2509,206752.0
2017-03-24 12:20:00,12.77,12.8,12.77,12.79,280684.0,10.2509,10.275,10.2509,10.2669,280684.0
2017-03-24 12:30:00,12.79,12.81,12.77,12.79,44252.0,10.2669,10.283,10.2509,10.2669,44252.0
2017-03-24 12:40:00,12.79,12.8,12.78,12.79,25080.0,10.2669,10.275,10.2589,10.2669,25080.0
2017-03-24 12:50:00,12.8,12.8,12.77,12.77,36168.0,10.275,10.275,10.2509,10.2509,36168.0
2017-03-24 13:00:00,12.77,12.78,12.76,12.76,57104.0,10.2509,10.2589,10.2429,10.2429,57104.0
2017-03-24 13:10:00,12.76,12.77,12.74,12.76,32040.0,10.2429,10.2509,10.2268,10.2429,32040.0
2017-03-24 13:20:00,12.75,12.78,12.75,12.76,40836.0,10.2348,10.2589,10.2348,10.2429,40836.0
2017-03-24 13:30:00,12.76,12.77,12.74,12.75,425504.0,10.2429,10.2509,10.2268,10.2348,425504.0
2017-03-24 13:40:00,12.74,12.76,12.74,12.74,47536.0,10.2268,10.2429,10.2268,10.2268,47536.0
2017-03-24 13:50:00,12.75,12.75,12.71,12.71,69892.0,10.2348,10.2348,10.2027,10.2027,69892.0
2017-03-24 14:00:00,12.72,12.73,12.72,12.72,43708.0,10.2108,10.2188,10.2108,10.2108,43708.0
2017-03-24 14:10:00,12.72,12.72,12.71,12.72,32240.0,10.2108,10.2108,10.2027,10.2108,32240.0
2017-03-24 14:20:00,12.72,12.73,12.71,12.71,54424.0,10.2108,10.2188,10.2027,10.2027,54424.0
2017-03-24 14:30:00,12.71,12.72,12.7,12.71,69092.0,10.2027,10.2108,10.1947,10.2027,69092.0
2017-03-24 14:40:00,12.71,12.71,12.68,12.69,101528.0,10.2027,10.2027,10.1786,10.1867,101528.0
2017-03-24 14:50:00,12.69,12.69,12.67,12.68,47140.0,10.1867,10.1867,10.1706,10.1786,47140.0
2017-03-24 15:00:00,12.68,12.68,12.65,12.66,94816.0,10.1786,10.1786,10.1546,10.1626,94816.0
2017-03-24 15:10:00,12.67,12.67,12.64,12.64,153292.0,10.1706,10.1706,10.1465,10.1465,153292.0
2017-03-24 15:20:00,12.64,12.65,12.62,12.65,335360.0,10.1465,10.1546,10.1305,10.1546,335360.0
2017-03-24 15:30:00,12.65,12.71,12.63,12.71,157700.0,10.1546,10.2027,10.1385,10.2027,157700.0
2017-03-24 15:40:00,12.71,12.72,12.67,12.69,371108.0,10.2027,10.2108,10.1706,10.1867,371108.0
2017-03-24 15:50:00,12.69,12.72,12.68,12.69,528852.0,10.1867,10.2108,10.1786,10.1867,528852.0
2017-03-27 09:30:00,12.53,12.55,12.43,12.48,312020.0,10.0582,10.0743,9.978,10.0181,312020.0
2017-03-27 09:40:00,12.47,12.47,12.4,12.41,223976.0,10.0101,10.0101,9.9539,9.9619,223976.0
2017-03-27 09:50:00,12.41,12.46,12.41,12.42,213988.0,9.9619,10.002,9.9619,9.9699,213988.0
2017-03-27 10:00:00,12.42,12.42,12.38,12.4,216232.0,9.9699,9.9699,9.9378,9.9539,216232.0
2017-03-27 10:10:00,12.4,12.45,12.4,12.42,224040.0,9.9539,9.994,9.9539,9.9699,224040.0
2017-03-27 10:20:00,12.43,12.43,12.38,12.4,137124.0,9.978,9.978,9.9378,9.9539,137124.0
2017-03-27 10:30:00,12.4,12.43,12.4,12.42,199944.0,9.9539,9.978,9.9539,9.9699,199944.0
2017-03-27 10:40:00,12.42,12.49,12.41,12.46,141812.0,9.9699,10.0261,9.9619,10.002,141812.0
2017-03-27 10:50:00,12.46,12.47,12.45,12.46,83628.0,10.002,10.0101,9.994,10.002,83628.0
2017-03-27 11:00:00,12.46,12.47,12.45,12.45,105860.0,10.002,10.0101,9.994,9.994,105860.0
2017-03-27 11:10:00,12.45,12.48,12.45,12.47,95148.0,9.994,10.0181,9.994,10.0101,95148.0
2017-03-27 11:20:00,12.47,12.49,12.46,12.48,219348.0,10.0101,10.0261,10.002,10.0181,219348.0
2017-03-27 11:30:00,12.48,12.53,12.47,12.52,269928.0,10.0181,10.0582,10.0101,10.0502,269928.0
2017-03-27 11:40:00,12.52,12.53,12.47,12.47,111024.0,10.0502,10.0582,10.0101,10.0101,111024.0
2017-03-27 11:50:00,12.47,12.47,12.46,12.47,83108.0,10.0101,10.0101,10.002,10.0101,83108.0
2017-03-27 12:00:00,12.47,12.49,12.47,12.49,166496.0,10.0101,10.0261,10.0101,10.0261,166496.0
2017-03-27 12:10:00,12.49,12.49,12.47,12.47,68836.0,10.0261,10.0261,10.0101,10.0101,68836.0
2017-03-27 12:20:00,12.47,12.49,12.47,12.48,93772.0,10.0101,10.0261,10.0101,10.0181,93772.0
2017-03-27 12:30:00,12.47,12.49,12.47,12.48,62248.0,10.0101,10.0261,10.0101,10.0181,62248.0
2017-03-27 12:40:00,12.48,12.49,12.48,12.49,49100.0,10.0181,10.0261,10.0181,10.0261,49100.0
2017-03-27 12:50:00,12.49,12.51,12.49,12.51,75428.0,10.0261,10.0422,10.0261,10.0422,75428.0
2017-03-27 13:00:00,12.51,12.55,12.51,12.55,113208.0,10.0422,10.0743,10.0422,10.0743,113208.0
2017-03-27 13:10:00,12.54,12.55,12.52,12.53,85140.0,10.0663,10.0743,10.0502,10.0582,85140.0
2017-03-27 13:20:00,12.53,12.54,12.52,12.52,50092.0,10.0582,10.0663,10.0502,10.0502,50092.0
2017-03-27 13:30:00,12.52,12.53,12.51,12.52,104208.0,10.0502,10.0582,10.0422,10.0502,104208.0
2017-03-27 13:40:00,12.51,12.54,12.51,12.54,228688.0,10.0422,10.0663,10.0422,10.0663,228688.0
2017-03-27 13:50:00,12.54,12.54,12.53,12.53,52268.0,10.0663,10.0663,10.0582,10.0582,52268.0
2017-03-27 14:00:00,12.53,12.56,12.53,12.56,204288.0,10.0582,10.0823,10.0582,10.0823,204288.0
2017-03-27 14:10:00,12.56,12.56,12.51,12.51,84632.0,10.0823,10.0823,10.0422,10.0422,84632.0
2017-03-27 14:20:00,12.51,12.52,12.51,12.52,77236.0,10.0422,10.0502,10.0422,10.0502,77236.0
2017-03-27 14:30:00,12.52,12.52,12.5,12.51,105264.0,10.0502,10.0502,10.0342,10.0422,105264.0
2017-03-27 14:40:00,12.51,12.52,12.5,12.52,105436.0,10.0422,10.0502,10.0342,10.0502,105436.0
2017-03-27 14:50:00,12.52,12.52,12.5,12.52,83536.0,10.0502,10.0502,10.0342,10.0502,83536.0
2017-03-27 15:00:00,12.52,12.54,12.52,12.52,117836.0,10.0502,10.0663,10.0502,10.0502,117836.0
2017-03-27 15:10:00,12.52,12.54,12.52,12.54,97216.0,10.0502,10.0663,10.0502,10.0663,97216.0
2017-03-27 15:20:00,12.54,12.54,12.52,12.52,119248.0,10.0663,10.0663,10.0502,10.0502,119248.0
2017-03-27 15:30:00,12.52,12.55,12.51,12.55,171112.0,10.0502,10.0743,10.0422,10.0743,171112.0
2017-03-27 15:40:00,12.55,12.56,12.53,12.54,540636.0,10.0743,10.0823,10.0582,10.0663,540636.0
2017-03-27 15:50:00,12.54,12.54,12.49,12.51,1808512.0,10.0663,10.0663,10.0261,10.0422,1808512.0
2017-03-28 09:30:00,12.49,12.54,12.43,12.5,131244.0,10.0261,10.0663,9.978,10.0342,131244.0
2017-03-28 09:40:00,12.51,12.53,12.48,12.49,110692.0,10.0422,10.0582,10.0181,10.0261,110692.0
2017-03-28 09:50:00,12.49,12.51,12.47,12.51,296508.0,10.0261,10.0422,10.0101,10.0422,296508.0
2017-03-28 10:00:00,12.51,12.58,12.51,12.57,412900.0,10.0422,10.0984,10.0422,10.0903,412900.0
2017-03-28 10:10:00,12.57,12.59,12.56,12.58,104332.0,10.0903,10.1064,10.0823,10.0984,104332.0
2017-03-28 10:20:00,12.58,12.59,12.56,12.59,120116.0,10.0984,10.1064,10.0823,10.1064,120116.0
2017-03-28 10:30:00,12.59,12.6,12.56,12.58,65392.0,10.1064,10.1144,10.0823,10.0984,65392.0
2017-03-28 10:40:00,12.59,12.61,12.59,12.61,55696.0,10.1064,10.1225,10.1064,10.1225,55696.0
2017-03-28 10:50:00,12.61,12.63,12.61,12.63,79168.0,10.1225,10.1385,10.1225,10.1385,79168.0
2017-03-28 11:00:00,12.63,12.69,12.63,12.68,116180.0,10.1385,10.1867,10.1385,10.1786,116180.0
2017-03-28 11:10:00,12.68,12.71,12.68,12.7,124780.0,10.1786,10.2027,10.1786,10.1947,124780.0
2017-03-28 11:20:00,12.7,12.7,12.68,12.68,254800.0,10.1947,10.1947,10.1786,10.1786,254800.0
2017-03-28 11:30:00,12.68,12.69,12.66,12.66,96080.0,10.1786,10.1867,10.1626,10.1626,96080.0
2017-03-28 11:40:00,12.66,12.7,12.65,12.7,93864.0,10.1626,10.1947,10.1546,10.1947,93864.0
2017-03-28 11:50:00,12.7,12.71,12.68,12.69,102624.0,10.1947,10.2027,10.1786,10.1867,102624.0
2017-03-28 12:00:00,12.68,12.7,12.68,12.69,65216.0,10.1786,10.1947,10.1786,10.1867,65216.0
2017-03-28 12:10:00,12.69,12.69,12.67,12.67,48168.0,10.1867,10.1867,10.1706,10.1706,48168.0
2017-03-28 12:20:00,12.67,12.68,12.67,12.68,42216.0,10.1706,10.1786,10.1706,10.1786,42216.0
2017-03-28 12:30:00,12.68,12.69,12.68,12.69,48824.0,10.1786,10.1867,10.1786,10.1867,48824.0
2017-03-28 12:40:00,12.68,12.69,12.68,12.68,53216.0,10.1786,10.1867,10.1786,10.1786,53216.0
2017-03-28 12:50:00,12.68,12.71,12.68,12.7,34000.0,10.1786,10.2027,10.1786,10.1947,34000.0
2017-03-28 13:00:00,12.71,12.72,12.7,12.71,59748.0,10.2027,10.2108,10.1947,10.2027,59748.0
2017-03-28 13:10:00,12.71,12.72,12.7,12.7,123840.0,10.2027,10.2108,10.1947,10.1947,123840.0
2017-03-28 13:20:00,12.71,12.72,12.69,12.7,93560.0,10.2027,10.2108,10.1867,10.1947,93560.0
2017-03-28 13:30:00,12.7,12.7,12.67,12.68,174460.0,10.1947,10.1947,10.1706,10.1786,174460.0
2017-03-28 13:40:00,12.68,12.69,12.68,12.69,80768.0,10.1786,10.1867,10.1786,10.1867,80768.0
2017-03-28 13:50:00,12.68,12.72,12.68,12.71,84156.0,10.1786,10.2108,10.1786,10.2027,84156.0
2017-03-28 14:00:00,12.72,12.72,12.7,12.72,65328.0,10.2108,10.2108,10.1947,10.2108,65328.0
2017-03-28 14:10:00,12.72,12.74,12.72,12.74,117456.0,10.2108,10.2268,10.2108,10.2268,117456.0
2017-03-28 14:20:00,12.74,12.75,12.74,12.75,80548.0,10.2268,10.2348,10.2268,10.2348,80548.0
2017-03-28 14:30:00,12.74,12.75,12.72,12.74,303860.0,10.2268,10.2348,10.2108,10.2268,303860.0
2017-03-28 14:40:00,12.74,12.75,12.74,12.74,118652.0,10.2268,10.2348,10.2268,10.2268,118652.0
2017-03-28 14:50:00,12.74,12.75,12.74,12.74,99012.0,10.2268,10.2348,10.2268,10.2268,99012.0
2017-03-28 15:00:00,12.74,12.75,12.74,12.74,103424.0,10.2268,10.2348,10.2268,10.2268,103424.0
2017-03-28 15:10:00,12.74,12.75,12.73,12.73,70528.0,10.2268,10.2348,10.2188,10.2188,70528.0
2017-03-28 15:20:00,12.73,12.74,12.72,12.74,117104.0,10.2188,10.2268,10.2108,10.2268,117104.0
2017-03-28 15:30:00,12.74,12.75,12.72,12.74,114592.0,10.2268,10.2348,10.2108,10.2268,114592.0
2017-03-28 15:40:00,12.75,12.75,12.73,12.74,185456.0,10.2348,10.2348,10.2188,10.2268,185456.0
2017-03-28 15:50:00,12.74,12.74,12.72,12.72,574108.0,10.2268,10.2268,10.2108,10.2108,574108.0
2017-03-29 09:30:00,12.69,12.74,12.63,12.74,238424.0,10.1867,10.2268,10.1385,10.2268,238424.0
2017-03-29 09:40:00,12.74,12.77,12.72,12.74,175676.0,10.2268,10.2509,10.2108,10.2268,175676.0
2017-03-29 09:50:00,12.74,12.77,12.72,12.74,178976.0,10.2268,10.2509,10.2108,10.2268,178976.0
2017-03-29 10:00:00,12.74,12.75,12.7,12.74,120124.0,10.2268,10.2348,10.1947,10.2268,120124.0
2017-03-29 10:10:00,12.74,12.79,12.74,12.77,304556.0,10.2268,10.2669,10.2268,10.2509,304556.0
2017-03-29 10:20:00,12.77,12.78,12.76,12.78,124316.0,10.2509,10.2589,10.2429,10.2589,124316.0
2017-03-29 10:30:00,12.78,12.85,12.78,12.82,207408.0,10.2589,10.3151,10.2589,10.291,207408.0
2017-03-29 10:40:00,12.82,12.83,12.79,12.81,209928.0,10.291,10.2991,10.2669,10.283,209928.0
2017-03-29 10:50:00,12.81,12.83,12.76,12.81,371428.0,10.283,10.2991,10.2429,10.283,371428.0
2017-03-29 11:00:00,12.81,12.81,12.76,12.77,135452.0,10.283,10.283,10.2429,10.2509,135452.0
2017-03-29 11:10:00,12.77,12.78,12.75,12.76,73956.0,10.2509,10.2589,10.2348,10.2429,73956.0
2017-03-29 11:20:00,12.77,12.78,12.76,12.78,53524.0,10.2509,10.2589,10.2429,10.2589,53524.0
2017-03-29 11:30:00,12.77,12.8,12.75,12.75,328304.0,10.2509,10.275,10.2348,10.2348,328304.0
2017-03-29 11:40:00,12.75,12.77,12.74,12.76,91460.0,10.2348,10.2509,10.2268,10.2429,91460.0
2017-03-29 11:50:00,12.76,12.78,12.75,12.78,53252.0,10.2429,10.2589,10.2348,10.2589,53252.0
2017-03-29 12:00:00,12.78,12.8,12.77,12.8,85152.0,10.2589,10.275,10.2509,10.275,85152.0
2017-03-29 12:10:00,12.79,12.81,12.78,12.81,144516.0,10.2669,10.283,10.2589,10.283,144516.0
2017-03-29 12:20:00,12.81,12.83,12.8,12.81,84700.0,10.283,10.2991,10.275,10.283,84700.0
2017-03-29 12:30:00,12.81,12.82,12.8,12.81,72564.0,10.283,10.291,10.275,10.283,72564.0
2017-03-29 12:40:00,12.81,12.81,12.79,12.8,60864.0,10.283,10.283,10.2669,10.275,60864.0
2017-03-29 12:50:00,12.79,12.81,12.79,12.8,60668.0,10.2669,10.283,10.2669,10.275,60668.0
2017-03-29 13:00:00,12.8,12.81,12.79,12.8,122480.0,10.275,10.283,10.2669,10.275,122480.0
2017-03-29 13:10:00,12.8,12.82,12.8,12.82,81728.0,10.275,10.291,10.275,10.291,81728.0
2017-03-29 13:20:00,12.82,12.82,12.8,12.8,371472.0,10.291,10.291,10.275,10.275,371472.0
2017-03-29 13:30:00,12.8,12.82,12.8,12.81,82948.0,10.275,10.291,10.275,10.283,82948.0
2017-03-29 13:40:00,12.81,12.82,12.81,12.81,51908.0,10.283,10.291,10.283,10.283,51908.0
2017-03-29 13:50:00,12.81,12.81,12.81,12.81,160628.0,10.283,10.283,10.283,10.283,160628.0
2017-03-29 14:00:00,12.81,12.81,12.78,12.79,144840.0,10.283,10.283,10.2589,10.2669,144840.0
2017-03-29 14:10:00,12.79,12.84,12.79,12.84,116272.0,10.2669,10.3071,10.2669,10.3071,116272.0
2017-03-29 14:20:00,12.83,12.84,12.82,12.83,65672.0,10.2991,10.3071,10.291,10.2991,65672.0
2017-03-29 14:30:00,12.83,12.84,12.81,12.82,104144.0,10.2991,10.3071,10.283,10.291,104144.0
2017-03-29 14:40:00,12.82,12.82,12.81,12.81,75704.0,10.291,10.291,10.283,10.283,75704.0
2017-03-29 14:50:00,12.81,12.83,12.81,12.82,111372.0,10.283,10.2991,10.283,10.291,111372.0
2017-03-29 15:00:00,12.82,12.83,12.81,12.82,97172.0,10.291,10.2991,10.283,10.291,97172.0
2017-03-29 15:10:00,12.82,12.82,12.8,12.81,124964.0,10.291,10.291,10.275,10.283,124964.0
2017-03-29 15:20:00,12.81,12.81,12.81,12.81,90388.0,10.283,10.283,10.283,10.283,90388.0
2017-03-29 15:30:00,12.81,12.83,12.81,12.81,162244.0,10.283,10.2991,10.283,10.283,162244.0
2017-03-29 15:40:00,12.81,12.81,12.8,12.81,151684.0,10.283,10.283,10.275,10.283,151684.0
2017-03-29 15:50:00,12.81,12.81,12.79,12.81,526324.0,10.283,10.283,10.2669,10.283,526324.0
2017-03-30 09:30:00,12.79,12.79,12.7,12.72,198844.0,10.2669,10.2669,10.1947,10.2108,198844.0
2017-03-30 09:40:00,12.72,12.73,12.7,12.71,96100.0,10.2108,10.2188,10.1947,10.2027,96100.0
2017-03-30 09:50:00,12.72,12.72,12.7,12.71,99244.0,10.2108,10.2108,10.1947,10.2027,99244.0
2017-03-30 10:00:00,12.71,12.73,12.71,12.72,77624.0,10.2027,10.2188,10.2027,10.2108,77624.0
2017-03-30 10:10:00,12.72,12.74,12.71,12.74,52000.0,10.2108,10.2268,10.2027,10.2268,52000.0
2017-03-30 10:20:00,12.74,12.74,12.72,12.73,112496.0,10.2268,10.2268,10.2108,10.2188,112496.0
2017-03-30 10:30:00,12.73,12.76,12.72,12.75,66692.0,10.2188,10.2429,10.2108,10.2348,66692.0
2017-03-30 10:40:00,12.75,12.78,12.75,12.76,64828.0,10.2348,10.2589,10.2348,10.2429,64828.0
2017-03-30 10:50:00,12.75,12.78,12.74,12.77,52524.0,10.2348,10.2589,10.2268,10.2509,52524.0
2017-03-30 11:00:00,12.77,12.8,12.77,12.78,159420.0,10.2509,10.275,10.2509,10.2589,159420.0
2017-03-30 11:10:00,12.78,12.79,12.77,12.79,51088.0,10.2589,10.2669,10.2509,10.2669,51088.0
2017-03-30 11:20:00,12.79,12.81,12.78,12.81,57856.0,10.2669,10.283,10.2589,10.283,57856.0
2017-03-30 11:30:00,12.8,12.81,12.78,12.78,45976.0,10.275,10.283,10.2589,10.2589,45976.0
2017-03-30 11:40:00,12.78,12.79,12.77,12.78,69936.0,10.2589,10.2669,10.2509,10.2589,69936.0
2017-03-30 11:50:00,12.78,12.79,12.78,12.78,53276.0,10.2589,10.2669,10.2589,10.2589,53276.0
2017-03-30 12:00:00,12.79,12.79,12.78,12.79,85776.0,10.2669,10.2669,10.2589,10.2669,85776.0
2017-03-30 12:10:00,12.79,12.8,12.78,12.79,34232.0,10.2669,10.275,10.2589,10.2669,34232.0
2017-03-30 12:20:00,12.79,12.79,12.78,12.79,37192.0,10.2669,10.2669,10.2589,10.2669,37192.0
2017-03-30 12:30:00,12.79,12.79,12.75,12.75,70636.0,10.2669,10.2669,10.2348,10.2348,70636.0
2017-03-30 12:40:00,12.75,12.76,12.74,12.74,37816.0,10.2348,10.2429,10.2268,10.2268,37816.0
2017-03-30 12:50:00,12.74,12.75,12.73,12.75,82800.0,10.2268,10.2348,10.2188,10.2348,82800.0
2017-03-30 13:00:00,12.75,12.77,12.75,12.77,47740.0,10.2348,10.2509,10.2348,10.2509,47740.0
2017-03-30 13:10:00,12.77,12.78,12.77,12.78,63164.0,10.2509,10.2589,10.2509,10.2589,63164.0
2017-03-30 13:20:00,12.78,12.8,12.78,12.79,38344.0,10.2589,10.275,10.2589,10.2669,38344.0
2017-03-30 13:30:00,12.79,12.8,12.78,12.8,56120.0,10.2669,10.275,10.2589,10.275,56120.0
2017-03-30 13:40:00,12.8,12.81,12.79,12.81,46016.0,10.275,10.283,10.2669,10.283,46016.0
2017-03-30 13:50:00,12.81,12.82,12.8,12.82,73624.0,10.283,10.291,10.275,10.291,73624.0
2017-03-30 14:00:00,12.82,12.83,12.81,12.82,126872.0,10.291,10.2991,10.283,10.291,126872.0
2017-03-30 14:10:00,12.82,12.82,12.81,12.81,53260.0,10.291,10.291,10.283,10.283,53260.0
2017-03-30 14:20:00,12.81,12.81,12.81,12.81,41488.0,10.283,10.283,10.283,10.283,41488.0
2017-03-30 14:30:00,12.81,12.82,12.81,12.81,70860.0,10.283,10.291,10.283,10.283,70860.0
2017-03-30 14:40:00,12.81,12.81,12.8,12.81,66008.0,10.283,10.283,10.275,10.283,66008.0
2017-03-30 14:50:00,12.81,12.82,12.8,12.81,95252.0,10.283,10.291,10.275,10.283,95252.0
2017-03-30 15:00:00,12.81,12.81,12.81,12.81,57588.0,10.283,10.283,10.283,10.283,57588.0
2017-03-30 15:10:00,12.81,12.82,12.81,12.81,58380.0,10.283,10.291,10.283,10.283,58380.0
2017-03-30 15:20:00,12.81,12.83,12.81,12.83,101248.0,10.283,10.2991,10.283,10.2991,101248.0
2017-03-30 15:30:00,12.83,12.84,12.82,12.83,169012.0,10.2991,10.3071,10.291,10.2991,169012.0
2017-03-30 15:40:00,12.83,12.83,12.82,12.82,147956.0,10.2991,10.2991,10.291,10.291,147956.0
2017-03-30 15:50:00,12.83,12.84,12.81,12.83,415132.0,10.2991,10.3071,10.283,10.2991,415132.0
2017-03-31 09:30:00,12.81,12.85,12.73,12.81,151164.0,10.283,10.3151,10.2188,10.283,151164.0
2017-03-31 09:40:00,12.8,12.84,12.8,12.83,147064.0,10.275,10.3071,10.275,10.2991,147064.0
2017-03-31 09:50:00,12.83,12.88,12.83,12.85,158292.0,10.2991,10.3392,10.2991,10.3151,158292.0
2017-03-31 10:00:00,12.85,12.88,12.84,12.87,103204.0,10.3151,10.3392,10.3071,10.3312,103204.0
2017-03-31 10:10:00,12.87,12.89,12.87,12.89,109556.0,10.3312,10.3472,10.3312,10.3472,109556.0
2017-03-31 10:20:00,12.89,12.89,12.87,12.87,77124.0,10.3472,10.3472,10.3312,10.3312,77124.0
2017-03-31 10:30:00,12.87,12.91,12.87,12.9,118052.0,10.3312,10.3633,10.3312,10.3552,118052.0
2017-03-31 10:40:00,12.9,12.91,12.89,12.91,195584.0,10.3552,10.3633,10.3472,10.3633,195584.0
2017-03-31 10:50:00,12.91,12.91,12.88,12.88,88976.0,10.3633,10.3633,10.3392,10.3392,88976.0
2017-03-31 11:00:00,12.88,12.88,12.86,12.88,77904.0,10.3392,10.3392,10.3231,10.3392,77904.0
2017-03-31 11:10:00,12.88,12.88,12.87,12.87,94468.0,10.3392,10.3392,10.3312,10.3312,94468.0
2017-03-31 11:20:00,12.87,12.9,12.87,12.9,53600.0,10.3312,10.3552,10.3312,10.3552,53600.0
2017-03-31 11:30:00,12.9,12.9,12.88,12.89,111920.0,10.3552,10.3552,10.3392,10.3472,111920.0
2017-03-31 11:40:00,12.9,12.9,12.88,12.9,72376.0,10.3552,10.3552,10.3392,10.3552,72376.0
2017-03-31 11:50:00,12.9,12.9,12.88,12.89,63896.0,10.3552,10.3552,10.3392,10.3472,63896.0
2017-03-31 12:00:00,12.89,12.9,12.88,12.88,70804.0,10.3472,10.3552,10.3392,10.3392,70804.0
2017-03-31 12:10:00,12.88,12.9,12.88,12.89,31268.0,10.3392,10.3552,10.3392,10.3472,31268.0
2017-03-31 12:20:00,12.9,12.9,12.89,12.9,39164.0,10.3552,10.3552,10.3472,10.3552,39164.0
2017-03-31 12:30:00,12.9,12.92,12.9,12.9,100216.0,10.3552,10.3713,10.3552,10.3552,100216.0
2017-03-31 12:40:00,12.91,12.92,12.9,12.91,94420.0,10.3633,10.3713,10.3552,10.3633,94420.0
2017-03-31 12:50:00,12.91,12.92,12.91,12.92,59212.0,10.3633,10.3713,10.3633,10.3713,59212.0
2017-03-31 13:00:00,12.92,12.92,12.92,12.92,64564.0,10.3713,10.3713,10.3713,10.3713,64564.0
2017-03-31 13:10:00,12.92,12.93,12.92,12.93,60892.0,10.3713,10.3793,10.3713,10.3793,60892.0
2017-03-31 13:20:00,12.93,12.94,12.91,12.93,81908.0,10.3793,10.3874,10.3633,10.3793,81908.0
2017-03-31 13:30:00,12.93,12.93,12.91,12.92,40608.0,10.3793,10.3793,10.3633,10.3713,40608.0
2017-03-31 13:40:00,12.91,12.92,12.9,12.91,118552.0,10.3633,10.3713,10.3552,10.3633,118552.0
2017-03-31 13:50:00,12.91,12.91,12.9,12.9,76448.0,10.3633,10.3633,10.3552,10.3552,76448.0
2017-03-31 14:00:00,12.9,12.9,12.89,12.9,72844.0,10.3552,10.3552,10.3472,10.3552,72844.0
2017-03-31 14:10:00,12.9,12.9,12.87,12.88,56380.0,10.3552,10.3552,10.3312,10.3392,56380.0
2017-03-31 14:20:00,12.88,12.89,12.87,12.88,79868.0,10.3392,10.3472,10.3312,10.3392,79868.0
2017-03-31 14:30:00,12.88,12.89,12.88,12.88,269364.0,10.3392,10.3472,10.3392,10.3392,269364.0
2017-03-31 14:40:00,12.88,12.88,12.86,12.88,227580.0,10.3392,10.3392,10.3231,10.3392,227580.0
2017-03-31 14:50:00,12.87,12.88,12.87,12.87,128044.0,10.3312,10.3392,10.3312,10.3312,128044.0
2017-03-31 15:00:00,12.87,12.9,12.87,12.9,92268.0,10.3312,10.3552,10.3312,10.3552,92268.0
2017-03-31 15:10:00,12.9,12.91,12.9,12.91,250124.0,10.3552,10.3633,10.3552,10.3633,250124.0
2017-03-31 15:20:00,12.9,12.93,12.9,12.92,341408.0,10.3552,10.3793,10.3552,10.3713,341408.0
2017-03-31 15:30:00,12.91,12.95,12.91,12.93,263552.0,10.3633,10.3954,10.3633,10.3793,263552.0
2017-03-31 15:40:00,12.92,12.93,12.9,12.91,345636.0,10.3713,10.3793,10.3552,10.3633,345636.0
2017-03-31 15:50:00,12.9,12.9,12.88,12.88,1145840.0,10.3552,10.3552,10.3392,10.3392,1145840.0
2017-04-03 09:30:00,12.8,12.99,12.79,12.92,490920.0,10.275,10.4275,10.2669,10.3713,490920.0
2017-04-03 09:40:00,12.91,12.92,12.86,12.88,182712.0,10.3633,10.3713,10.3231,10.3392,182712.0
2017-04-03 09:50:00,12.88,12.92,12.83,12.86,526016.0,10.3392,10.3713,10.2991,10.3231,526016.0
2017-04-03 10:00:00,12.86,12.88,12.83,12.85,804980.0,10.3231,10.3392,10.2991,10.3151,804980.0
2017-04-03 10:10:00,12.85,12.89,12.81,12.88,557624.0,10.3151,10.3472,10.283,10.3392,557624.0
2017-04-03 10:20:00,12.88,12.94,12.88,12.93,301604.0,10.3392,10.3874,10.3392,10.3793,301604.0
2017-04-03 10:30:00,12.93,12.93,12.87,12.87,161544.0,10.3793,10.3793,10.3312,10.3312,161544.0
2017-04-03 10:40:00,12.87,12.87,12.83,12.84,288032.0,10.3312,10.3312,10.2991,10.3071,288032.0
2017-04-03 10:50:00,12.84,12.84,12.75,12.75,462376.0,10.3071,10.3071,10.2348,10.2348,462376.0
2017-04-03 11:00:00,12.75,12.77,12.69,12.71,202448.0,10.2348,10.2509,10.1867,10.2027,202448.0
2017-04-03 11:10:00,12.72,12.78,12.71,12.75,264000.0,10.2108,10.2589,10.2027,10.2348,264000.0
2017-04-03 11:20:00,12.75,12.76,12.74,12.75,238604.0,10.2348,10.2429,10.2268,10.2348,238604.0
2017-04-03 11:30:00,12.76,12.76,12.74,12.75,111196.0,10.2429,10.2429,10.2268,10.2348,111196.0
2017-04-03 11:40:00,12.76,12.76,12.72,12.72,63488.0,10.2429,10.2429,10.2108,10.2108,63488.0
2017-04-03 11:50:00,12.72,12.76,12.71,12.74,56800.0,10.2108,10.2429,10.2027,10.2268,56800.0
2017-04-03 12:00:00,12.74,12.74,12.71,12.72,110888.0,10.2268,10.2268,10.2027,10.2108,110888.0
2017-04-03 12:10:00,12.72,12.73,12.72,12.73,91584.0,10.2108,10.2188,10.2108,10.2188,91584.0
2017-04-03 12:20:00,12.73,12.77,12.73,12.77,50112.0,10.2188,10.2509,10.2188,10.2509,50112.0
2017-04-03 12:30:00,12.77,12.78,12.76,12.78,83388.0,10.2509,10.2589,10.2429,10.2589,83388.0
2017-04-03 12:40:00,12.78,12.79,12.78,12.79,91148.0,10.2589,10.2669,10.2589,10.2669,91148.0
2017-04-03 12:50:00,12.79,12.8,12.78,12.8,55584.0,10.2669,10.275,10.2589,10.275,55584.0
2017-04-03 13:00:00,12.8,12.82,12.79,12.81,140800.0,10.275,10.291,10.2669,10.283,140800.0
2017-04-03 13:10:00,12.81,12.82,12.81,12.81,116928.0,10.283,10.291,10.283,10.283,116928.0
2017-04-03 13:20:00,12.81,12.82,12.8,12.81,83784.0,10.283,10.291,10.275,10.283,83784.0
2017-04-03 13:30:00,12.81,12.81,12.78,12.78,102996.0,10.283,10.283,10.2589,10.2589,102996.0
2017-04-03 13:40:00,12.78,12.8,12.77,12.8,104796.0,10.2589,10.275,10.2509,10.275,104796.0
2017-04-03 13:50:00,12.8,12.81,12.79,12.81,64932.0,10.275,10.283,10.2669,10.283,64932.0
2017-04-03 14:00:00,12.81,12.81,12.79,12.79,70416.0,10.283,10.283,10.2669,10.2669,70416.0
2017-04-03 14:10:00,12.79,12.8,12.77,12.78,71668.0,10.2669,10.275,10.2509,10.2589,71668.0
2017-04-03 14:20:00,12.78,12.81,12.77,12.8,103872.0,10.2589,10.283,10.2509,10.275,103872.0
2017-04-03 14:30:00,12.8,12.83,12.79,12.83,205816.0,10.275,10.2991,10.2669,10.2991,205816.0
2017-04-03 14:40:00,12.83,12.86,12.82,12.85,110452.0,10.2991,10.3231,10.291,10.3151,110452.0
2017-04-03 14:50:00,12.85,12.85,12.83,12.83,152644.0,10.3151,10.3151,10.2991,10.2991,152644.0
2017-04-03 15:00:00,12.83,12.85,12.81,12.81,109928.0,10.2991,10.3151,10.283,10.283,109928.0
2017-04-03 15:10:00,12.82,12.84,12.82,12.82,126664.0,10.291,10.3071,10.291,10.291,126664.0
2017-04-03 15:20:00,12.82,12.83,12.81,12.81,121680.0,10.291,10.2991,10.283,10.283,121680.0
2017-04-03 15:30:00,12.81,12.81,12.79,12.8,194816.0,10.283,10.283,10.2669,10.275,194816.0
2017-04-03 15:40:00,12.81,12.84,12.8,12.83,281612.0,10.283,10.3071,10.275,10.2991,281612.0
2017-04-03 15:50:00,12.83,12.84,12.82,12.84,674904.0,10.2991,10.3071,10.291,10.3071,674904.0
2017-04-04 09:30:00,12.79,12.83,12.76,12.79,186504.0,10.2669,10.2991,10.2429,10.2669,186504.0
2017-04-04 09:40:00,12.78,12.81,12.77,12.8,168360.0,10.2589,10.283,10.2509,10.275,168360.0
2017-04-04 09:50:00,12.81,12.84,12.8,12.82,142104.0,10.283,10.3071,10.275,10.291,142104.0
2017-04-04 10:00:00,12.82,12.83,12.8,12.83,141612.0,10.291,10.2991,10.275,10.2991,141612.0
2017-04-04 10:10:00,12.83,12.84,12.81,12.82,219108.0,10.2991,10.3071,10.283,10.291,219108.0
2017-04-04 10:20:00,12.83,12.87,12.82,12.85,331740.0,10.2991,10.3312,10.291,10.3151,331740.0
2017-04-04 10:30:00,12.85,12.87,12.84,12.85,172740.0,10.3151,10.3312,10.3071,10.3151,172740.0
2017-04-04 10:40:00,12.85,12.86,12.83,12.84,120660.0,10.3151,10.3231,10.2991,10.3071,120660.0
2017-04-04 10:50:00,12.84,12.85,12.81,12.85,134272.0,10.3071,10.3151,10.283,10.3151,134272.0
2017-04-04 11:00:00,12.85,12.87,12.84,12.87,101336.0,10.3151,10.3312,10.3071,10.3312,101336.0
2017-04-04 11:10:00,12.87,12.89,12.86,12.89,165376.0,10.3312,10.3472,10.3231,10.3472,165376.0
2017-04-04 11:20:00,12.88,12.92,12.88,12.89,106568.0,10.3392,10.3713,10.3392,10.3472,106568.0
2017-04-04 11:30:00,12.88,12.89,12.87,12.88,103392.0,10.3392,10.3472,10.3312,10.3392,103392.0
2017-04-04 11:40:00,12.88,12.89,12.87,12.89,73560.0,10.3392,10.3472,10.3312,10.3472,73560.0
2017-04-04 11:50:00,12.89,12.89,12.88,12.88,83236.0,10.3472,10.3472,10.3392,10.3392,83236.0
2017-04-04 12:00:00,12.88,12.89,12.87,12.88,101280.0,10.3392,10.3472,10.3312,10.3392,101280.0
2017-04-04 12:10:00,12.88,12.89,12.88,12.89,80388.0,10.3392,10.3472,10.3392,10.3472,80388.0
2017-04-04 12:20:00,12.89,12.9,12.88,12.88,113696.0,10.3472,10.3552,10.3392,10.3392,113696.0
2017-04-04 12:30:00,12.88,12.9,12.88,12.9,115568.0,10.3392,10.3552,10.3392,10.3552,115568.0
2017-04-04 12:40:00,12.9,12.9,12.86,12.88,83576.0,10.3552,10.3552,10.3231,10.3392,83576.0
2017-04-04 12:50:00,12.88,12.88,12.87,12.88,115756.0,10.3392,10.3392,10.3312,10.3392,115756.0
2017-04-04 13:00:00,12.88,12.88,12.87,12.88,100932.0,10.3392,10.3392,10.3312,10.3392,100932.0
2017-04-04 13:10:00,12.88,12.96,12.88,12.95,403116.0,10.3392,10.4034,10.3392,10.3954,403116.0
2017-04-04 13:20:00,12.95,12.99,12.93,12.93,356104.0,10.3954,10.4275,10.3793,10.3793,356104.0
2017-04-04 13:30:00,12.93,12.94,12.91,12.93,150412.0,10.3793,10.3874,10.3633,10.3793,150412.0
2017-04-04 13:40:00,12.93,12.94,12.92,12.92,98340.0,10.3793,10.3874,10.3713,10.3713,98340.0
2017-04-04 13:50:00,12.92,12.93,12.91,12.92,83356.0,10.3713,10.3793,10.3633,10.3713,83356.0
2017-04-04 14:00:00,12.92,12.93,12.92,12.93,111256.0,10.3713,10.3793,10.3713,10.3793,111256.0
2017-04-04 14:10:00,12.93,12.94,12.92,12.93,211864.0,10.3793,10.3874,10.3713,10.3793,211864.0
2017-04-04 14:20:00,12.93,12.94,12.92,12.93,94864.0,10.3793,10.3874,10.3713,10.3793,94864.0
2017-04-04 14:30:00,12.94,12.94,12.93,12.93,117584.0,10.3874,10.3874,10.3793,10.3793,117584.0
2017-04-04 14:40:00,12.93,12.93,12.92,12.92,147244.0,10.3793,10.3793,10.3713,10.3713,147244.0
2017-04-04 14:50:00,12.92,12.92,12.9,12.9,161648.0,10.3713,10.3713,10.3552,10.3552,161648.0
2017-04-04 15:00:00,12.9,12.93,12.9,12.92,154532.0,10.3552,10.3793,10.3552,10.3713,154532.0
2017-04-04 15:10:00,12.92,12.93,12.91,12.92,172864.0,10.3713,10.3793,10.3633,10.3713,172864.0
2017-04-04 15:20:00,12.92,12.92,12.9,12.9,216720.0,10.3713,10.3713,10.3552,10.3552,216720.0
2017-04-04 15:30:00,12.89,12.92,12.89,12.92,322884.0,10.3472,10.3713,10.3472,10.3713,322884.0
2017-04-04 15:40:00,12.92,12.93,12.91,12.93,354432.0,10.3713,10.3793,10.3633,10.3793,354432.0
2017-04-04 15:50:00,12.93,12.95,12.92,12.94,757892.0,10.3793,10.3954,10.3713,10.3874,757892.0
2017-04-05 09:30:00,13.02,13.02,12.96,12.96,261468.0,10.4516,10.4516,10.4034,10.4034,261468.0
2017-04-05 09:40:00,12.97,13.09,12.96,13.09,214540.0,10.4114,10.5078,10.4034,10.5078,214540.0
2017-04-05 09:50:00,13.09,13.11,13.06,13.1,400004.0,10.5078,10.5238,10.4837,10.5158,400004.0
2017-04-05 10:00:00,13.1,13.18,13.08,13.16,295200.0,10.5158,10.58,10.4997,10.564,295200.0
2017-04-05 10:10:00,13.16,13.17,13.13,13.15,167896.0,10.564,10.572,10.5399,10.5559,167896.0
2017-04-05 10:20:00,13.15,13.17,13.13,13.15,219056.0,10.5559,10.572,10.5399,10.5559,219056.0
2017-04-05 10:30:00,13.15,13.17,13.15,13.16,419996.0,10.5559,10.572,10.5559,10.564,419996.0
2017-04-05 10:40:00,13.16,13.17,13.15,13.17,256468.0,10.564,10.572,10.5559,10.572,256468.0
2017-04-05 10:50:00,13.16,13.17,13.13,13.15,244912.0,10.564,10.572,10.5399,10.5559,244912.0
2017-04-05 11:00:00,13.15,13.16,13.11,13.11,243104.0,10.5559,10.564,10.5238,10.5238,243104.0
2017-04-05 11:10:00,13.11,13.13,13.1,13.13,335636.0,10.5238,10.5399,10.5158,10.5399,335636.0
2017-04-05 11:20:00,13.13,13.15,13.12,13.13,238108.0,10.5399,10.5559,10.5319,10.5399,238108.0
2017-04-05 11:30:00,13.13,13.14,13.1,13.13,150424.0,10.5399,10.5479,10.5158,10.5399,150424.0
2017-04-05 11:40:00,13.13,13.18,13.13,13.17,180952.0,10.5399,10.58,10.5399,10.572,180952.0
2017-04-05 11:50:00,13.17,13.19,13.15,13.16,159348.0,10.572,10.588,10.5559,10.564,159348.0
2017-04-05 12:00:00,13.16,13.17,13.12,13.12,141104.0,10.564,10.572,10.5319,10.5319,141104.0
2017-04-05 12:10:00,13.12,13.15,13.12,13.13,205140.0,10.5319,10.5559,10.5319,10.5399,205140.0
2017-04-05 12:20:00,13.13,13.14,13.12,13.13,106032.0,10.5399,10.5479,10.5319,10.5399,106032.0
2017-04-05 12:30:00,13.13,13.14,13.13,13.13,73968.0,10.5399,10.5479,10.5399,10.5399,73968.0
2017-04-05 12:40:00,13.13,13.15,13.13,13.15,72516.0,10.5399,10.5559,10.5399,10.5559,72516.0
2017-04-05 12:50:00,13.15,13.17,13.15,13.17,157524.0,10.5559,10.572,10.5559,10.572,157524.0
2017-04-05 13:00:00,13.17,13.18,13.15,13.16,142724.0,10.572,10.58,10.5559,10.564,142724.0
2017-04-05 13:10:00,13.16,13.17,13.16,13.16,116304.0,10.564,10.572,10.564,10.564,116304.0
2017-04-05 13:20:00,13.16,13.17,13.15,13.16,113120.0,10.564,10.572,10.5559,10.564,113120.0
2017-04-05 13:30:00,13.16,13.18,13.16,13.16,141592.0,10.564,10.58,10.564,10.564,141592.0
2017-04-05 13:40:00,13.15,13.15,13.14,13.15,89940.0,10.5559,10.5559,10.5479,10.5559,89940.0
2017-04-05 13:50:00,13.15,13.15,13.14,13.15,132912.0,10.5559,10.5559,10.5479,10.5559,132912.0
2017-04-05 14:00:00,13.15,13.15,13.12,13.13,169564.0,10.5559,10.5559,10.5319,10.5399,169564.0
2017-04-05 14:10:00,13.13,13.13,13.11,13.12,118032.0,10.5399,10.5399,10.5238,10.5319,118032.0
2017-04-05 14:20:00,13.12,13.12,13.1,13.11,124308.0,10.5319,10.5319,10.5158,10.5238,124308.0
2017-04-05 14:30:00,13.11,13.11,13.05,13.06,168948.0,10.5238,10.5238,10.4757,10.4837,168948.0
2017-04-05 14:40:00,13.05,13.07,13.04,13.04,177648.0,10.4757,10.4917,10.4676,10.4676,177648.0
2017-04-05 14:50:00,13.04,13.04,13.0,13.0,138788.0,10.4676,10.4676,10.4355,10.4355,138788.0
2017-04-05 15:00:00,13.0,13.03,13.0,13.0,219640.0,10.4355,10.4596,10.4355,10.4355,219640.0
2017-04-05 15:10:00,13.0,13.0,12.96,12.97,191048.0,10.4355,10.4355,10.4034,10.4114,191048.0
2017-04-05 15:20:00,12.97,12.97,12.93,12.96,317788.0,10.4114,10.4114,10.3793,10.4034,317788.0
2017-04-05 15:30:00,12.96,12.96,12.9,12.93,347276.0,10.4034,10.4034,10.3552,10.3793,347276.0
2017-04-05 15:40:00,12.93,12.95,12.9,12.9,303636.0,10.3793,10.3954,10.3552,10.3552,303636.0
2017-04-05 15:50:00,12.91,12.96,12.9,12.93,892540.0,10.3633,10.4034,10.3552,10.3793,892540.0
2017-04-06 09:30:00,12.93,12.94,12.85,12.9,311016.0,10.3793,10.3874,10.3151,10.3552,311016.0
2017-04-06 09:40:00,12.89,12.92,12.82,12.83,228956.0,10.3472,10.3713,10.291,10.2991,228956.0
2017-04-06 09:50:00,12.83,12.88,12.8,12.85,222496.0,10.2991,10.3392,10.275,10.3151,222496.0
2017-04-06 10:00:00,12.86,12.89,12.85,12.86,273532.0,10.3231,10.3472,10.3151,10.3231,273532.0
2017-04-06 10:10:00,12.86,12.88,12.83,12.83,151804.0,10.3231,10.3392,10.2991,10.2991,151804.0
2017-04-06 10:20:00,12.83,12.84,12.79,12.81,245832.0,10.2991,10.3071,10.2669,10.283,245832.0
2017-04-06 10:30:00,12.81,12.82,12.79,12.8,368824.0,10.283,10.291,10.2669,10.275,368824.0
2017-04-06 10:40:00,12.8,12.81,12.77,12.8,207176.0,10.275,10.283,10.2509,10.275,207176.0
2017-04-06 10:50:00,12.8,12.8,12.78,12.79,149444.0,10.275,10.275,10.2589,10.2669,149444.0
2017-04-06 11:00:00,12.8,12.81,12.78,12.8,129440.0,10.275,10.283,10.2589,10.275,129440.0
2017-04-06 11:10:00,12.8,12.86,12.8,12.85,235696.0,10.275,10.3231,10.275,10.3151,235696.0
2017-04-06 11:20:00,12.85,12.91,12.85,12.89,296004.0,10.3151,10.3633,10.3151,10.3472,296004.0
2017-04-06 11:30:00,12.89,12.9,12.87,12.87,193408.0,10.3472,10.3552,10.3312,10.3312,193408.0
2017-04-06 11:40:00,12.87,12.88,12.86,12.87,131196.0,10.3312,10.3392,10.3231,10.3312,131196.0
2017-04-06 11:50:00,12.87,12.89,12.87,12.88,140732.0,10.3312,10.3472,10.3312,10.3392,140732.0
2017-04-06 12:00:00,12.88,12.88,12.86,12.86,220120.0,10.3392,10.3392,10.3231,10.3231,220120.0
2017-04-06 12:10:00,12.86,12.87,12.84,12.84,90928.0,10.3231,10.3312,10.3071,10.3071,90928.0
2017-04-06 12:20:00,12.85,12.85,12.84,12.85,135288.0,10.3151,10.3151,10.3071,10.3151,135288.0
2017-04-06 12:30:00,12.85,12.85,12.81,12.81,189704.0,10.3151,10.3151,10.283,10.283,189704.0
2017-04-06 12:40:00,12.81,12.81,12.8,12.81,189800.0,10.283,10.283,10.275,10.283,189800.0
2017-04-06 12:50:00,12.81,12.84,12.81,12.83,80628.0,10.283,10.3071,10.283,10.2991,80628.0
2017-04-06 13:00:00,12.83,12.84,12.83,12.83,182520.0,10.2991,10.3071,10.2991,10.2991,182520.0
2017-04-06 13:10:00,12.83,12.86,12.83,12.86,242576.0,10.2991,10.3231,10.2991,10.3231,242576.0
2017-04-06 13:20:00,12.86,12.87,12.86,12.86,163312.0,10.3231,10.3312,10.3231,10.3231,163312.0
2017-04-06 13:30:00,12.86,12.88,12.86,12.86,194092.0,10.3231,10.3392,10.3231,10.3231,194092.0
2017-04-06 13:40:00,12.86,12.87,12.85,12.87,60728.0,10.3231,10.3312,10.3151,10.3312,60728.0
2017-04-06 13:50:00,12.87,12.87,12.85,12.86,117620.0,10.3312,10.3312,10.3151,10.3231,117620.0
2017-04-06 14:00:00,12.86,12.86,12.84,12.84,91316.0,10.3231,10.3231,10.3071,10.3071,91316.0
2017-04-06 14:10:00,12.84,12.84,12.83,12.84,130044.0,10.3071,10.3071,10.2991,10.3071,130044.0
2017-04-06 14:20:00,12.84,12.84,12.81,12.83,189680.0,10.3071,10.3071,10.283,10.2991,189680.0
2017-04-06 14:30:00,12.83,12.83,12.82,12.82,153572.0,10.2991,10.2991,10.291,10.291,153572.0
2017-04-06 14:40:00,12.81,12.81,12.76,12.77,184920.0,10.283,10.283,10.2429,10.2509,184920.0
2017-04-06 14:50:00,12.77,12.77,12.71,12.72,456008.0,10.2509,10.2509,10.2027,10.2108,456008.0
2017-04-06 15:00:00,12.72,12.74,12.72,12.74,196348.0,10.2108,10.2268,10.2108,10.2268,196348.0
2017-04-06 15:10:00,12.74,12.76,12.74,12.75,240692.0,10.2268,10.2429,10.2268,10.2348,240692.0
2017-04-06 15:20:00,12.75,12.75,12.72,12.74,227260.0,10.2348,10.2348,10.2108,10.2268,227260.0
2017-04-06 15:30:00,12.74,12.75,12.71,12.74,339656.0,10.2268,10.2348,10.2027,10.2268,339656.0
2017-04-06 15:40:00,12.74,12.74,12.72,12.74,663852.0,10.2268,10.2268,10.2108,10.2268,663852.0
2017-04-06 15:50:00,12.74,12.75,12.72,12.74,1551628.0,10.2268,10.2348,10.2108,10.2268,1551628.0
2017-04-07 09:30:00,12.75,12.78,12.73,12.75,306108.0,10.2348,10.2589,10.2188,10.2348,306108.0
2017-04-07 09:40:00,12.76,12.76,12.7,12.71,190920.0,10.2429,10.2429,10.1947,10.2027,190920.0
2017-04-07 09:50:00,12.71,12.74,12.63,12.64,229204.0,10.2027,10.2268,10.1385,10.1465,229204.0
2017-04-07 10:00:00,12.64,12.65,12.61,12.65,366088.0,10.1465,10.1546,10.1225,10.1546,366088.0
2017-04-07 10:10:00,12.65,12.65,12.6,12.62,218316.0,10.1546,10.1546,10.1144,10.1305,218316.0
2017-04-07 10:20:00,12.62,12.63,12.62,12.62,215232.0,10.1305,10.1385,10.1305,10.1305,215232.0
2017-04-07 10:30:00,12.62,12.65,12.62,12.65,238512.0,10.1305,10.1546,10.1305,10.1546,238512.0
2017-04-07 10:40:00,12.65,12.65,12.58,12.59,230076.0,10.1546,10.1546,10.0984,10.1064,230076.0
2017-04-07 10:50:00,12.59,12.6,12.57,12.59,160256.0,10.1064,10.1144,10.0903,10.1064,160256.0
2017-04-07 11:00:00,12.59,12.6,12.56,12.56,223320.0,10.1064,10.1144,10.0823,10.0823,223320.0
2017-04-07 11:10:00,12.57,12.59,12.56,12.58,195800.0,10.0903,10.1064,10.0823,10.0984,195800.0
2017-04-07 11:20:00,12.58,12.58,12.54,12.55,302560.0,10.0984,10.0984,10.0663,10.0743,302560.0
2017-04-07 11:30:00,12.55,12.55,12.52,12.53,342804.0,10.0743,10.0743,10.0502,10.0582,342804.0
2017-04-07 11:40:00,12.53,12.54,12.51,12.54,355596.0,10.0582,10.0663,10.0422,10.0663,355596.0
2017-04-07 11:50:00,12.54,12.55,12.52,12.54,268200.0,10.0663,10.0743,10.0502,10.0663,268200.0
2017-04-07 12:00:00,12.54,12.55,12.54,12.54,205536.0,10.0663,10.0743,10.0663,10.0663,205536.0
2017-04-07 12:10:00,12.54,12.54,12.52,12.54,201916.0,10.0663,10.0663,10.0502,10.0663,201916.0
2017-04-07 12:20:00,12.54,12.58,12.53,12.58,228692.0,10.0663,10.0984,10.0582,10.0984,228692.0
2017-04-07 12:30:00,12.57,12.58,12.56,12.57,105124.0,10.0903,10.0984,10.0823,10.0903,105124.0
2017-04-07 12:40:00,12.57,12.57,12.55,12.56,181888.0,10.0903,10.0903,10.0743,10.0823,181888.0
2017-04-07 12:50:00,12.56,12.58,12.56,12.58,150392.0,10.0823,10.0984,10.0823,10.0984,150392.0
2017-04-07 13:00:00,12.57,12.6,12.57,12.6,266984.0,10.0903,10.1144,10.0903,10.1144,266984.0
2017-04-07 13:10:00,12.6,12.63,12.6,12.62,280552.0,10.1144,10.1385,10.1144,10.1305,280552.0
2017-04-07 13:20:00,12.62,12.63,12.59,12.61,220804.0,10.1305,10.1385,10.1064,10.1225,220804.0
2017-04-07 13:30:00,12.61,12.63,12.6,12.61,122440.0,10.1225,10.1385,10.1144,10.1225,122440.0
2017-04-07 13:40:00,12.61,12.61,12.6,12.61,77896.0,10.1225,10.1225,10.1144,10.1225,77896.0
2017-04-07 13:50:00,12.61,12.62,12.6,12.6,87692.0,10.1225,10.1305,10.1144,10.1144,87692.0
2017-04-07 14:00:00,12.6,12.63,12.6,12.62,111768.0,10.1144,10.1385,10.1144,10.1305,111768.0
2017-04-07 14:10:00,12.62,12.63,12.62,12.62,110752.0,10.1305,10.1385,10.1305,10.1305,110752.0
2017-04-07 14:20:00,12.62,12.65,12.62,12.63,205048.0,10.1305,10.1546,10.1305,10.1385,205048.0
2017-04-07 14:30:00,12.63,12.63,12.61,12.61,155108.0,10.1385,10.1385,10.1225,10.1225,155108.0
2017-04-07 14:40:00,12.61,12.63,12.6,12.62,184232.0,10.1225,10.1385,10.1144,10.1305,184232.0
2017-04-07 14:50:00,12.62,12.62,12.6,12.6,170780.0,10.1305,10.1305,10.1144,10.1144,170780.0
2017-04-07 15:00:00,12.6,12.61,12.6,12.6,190780.0,10.1144,10.1225,10.1144,10.1144,190780.0
2017-04-07 15:10:00,12.6,12.62,12.58,12.58,304788.0,10.1144,10.1305,10.0984,10.0984,304788.0
2017-04-07 15:20:00,12.58,12.59,12.57,12.57,446344.0,10.0984,10.1064,10.0903,10.0903,446344.0
2017-04-07 15:30:00,12.57,12.57,12.55,12.56,423764.0,10.0903,10.0903,10.0743,10.0823,423764.0
2017-04-07 15:40:00,12.57,12.58,12.56,12.57,363876.0,10.0903,10.0984,10.0823,10.0903,363876.0
2017-04-07 15:50:00,12.57,12.59,12.55,12.56,1191452.0,10.0903,10.1064,10.0743,10.0823,1191452.0
2017-04-10 09:30:00,12.6,12.63,12.51,12.63,345608.0,10.1144,10.1385,10.0422,10.1385,345608.0
2017-04-10 09:40:00,12.63,12.65,12.62,12.64,245640.0,10.1385,10.1546,10.1305,10.1465,245640.0
2017-04-10 09:50:00,12.64,12.64,12.6,12.62,209904.0,10.1465,10.1465,10.1144,10.1305,209904.0
2017-04-10 10:00:00,12.62,12.63,12.6,12.61,314644.0,10.1305,10.1385,10.1144,10.1225,314644.0
2017-04-10 10:10:00,12.61,12.62,12.59,12.6,434436.0,10.1225,10.1305,10.1064,10.1144,434436.0
2017-04-10 10:20:00,12.6,12.61,12.59,12.6,272132.0,10.1144,10.1225,10.1064,10.1144,272132.0
2017-04-10 10:30:00,12.6,12.61,12.57,12.57,705076.0,10.1144,10.1225,10.0903,10.0903,705076.0
2017-04-10 10:40:00,12.57,12.6,12.56,12.59,176744.0,10.0903,10.1144,10.0823,10.1064,176744.0
2017-04-10 10:50:00,12.59,12.63,12.59,12.62,167704.0,10.1064,10.1385,10.1064,10.1305,167704.0
2017-04-10 11:00:00,12.62,12.64,12.6,12.61,221556.0,10.1305,10.1465,10.1144,10.1225,221556.0
2017-04-10 11:10:00,12.61,12.63,12.61,12.63,107664.0,10.1225,10.1385,10.1225,10.1385,107664.0
2017-04-10 11:20:00,12.63,12.63,12.61,12.62,101616.0,10.1385,10.1385,10.1225,10.1305,101616.0
2017-04-10 11:30:00,12.62,12.62,12.57,12.59,175208.0,10.1305,10.1305,10.0903,10.1064,175208.0
2017-04-10 11:40:00,12.59,12.59,12.56,12.59,85404.0,10.1064,10.1064,10.0823,10.1064,85404.0
2017-04-10 11:50:00,12.59,12.59,12.58,12.58,62324.0,10.1064,10.1064,10.0984,10.0984,62324.0
2017-04-10 12:00:00,12.58,12.59,12.55,12.56,116416.0,10.0984,10.1064,10.0743,10.0823,116416.0
2017-04-10 12:10:00,12.56,12.56,12.49,12.51,309144.0,10.0823,10.0823,10.0261,10.0422,309144.0
2017-04-10 12:20:00,12.51,12.51,12.47,12.47,518308.0,10.0422,10.0422,10.0101,10.0101,518308.0
2017-04-10 12:30:00,12.47,12.52,12.47,12.52,309368.0,10.0101,10.0502,10.0101,10.0502,309368.0
2017-04-10 12:40:00,12.52,12.58,12.52,12.58,330564.0,10.0502,10.0984,10.0502,10.0984,330564.0
2017-04-10 12:50:00,12.58,12.61,12.58,12.61,165680.0,10.0984,10.1225,10.0984,10.1225,165680.0
2017-04-10 13:00:00,12.61,12.62,12.6,12.62,132872.0,10.1225,10.1305,10.1144,10.1305,132872.0
2017-04-10 13:10:00,12.62,12.62,12.6,12.62,162808.0,10.1305,10.1305,10.1144,10.1305,162808.0
2017-04-10 13:20:00,12.62,12.63,12.61,12.62,209784.0,10.1305,10.1385,10.1225,10.1305,209784.0
2017-04-10 13:30:00,12.62,12.66,12.61,12.65,154296.0,10.1305,10.1626,10.1225,10.1546,154296.0
2017-04-10 13:40:00,12.64,12.65,12.63,12.63,112380.0,10.1465,10.1546,10.1385,10.1385,112380.0
2017-04-10 13:50:00,12.63,12.66,12.63,12.65,131224.0,10.1385,10.1626,10.1385,10.1546,131224.0
2017-04-10 14:00:00,12.65,12.65,12.6,12.61,279280.0,10.1546,10.1546,10.1144,10.1225,279280.0
2017-04-10 14:10:00,12.61,12.64,12.61,12.63,111492.0,10.1225,10.1465,10.1225,10.1385,111492.0
2017-04-10 14:20:00,12.63,12.63,12.62,12.62,97432.0,10.1385,10.1385,10.1305,10.1305,97432.0
2017-04-10 14:30:00,12.62,12.62,12.61,12.62,140576.0,10.1305,10.1305,10.1225,10.1305,140576.0
2017-04-10 14:40:00,12.62,12.64,12.61,12.64,164208.0,10.1305,10.1465,10.1225,10.1465,164208.0
2017-04-10 14:50:00,12.64,12.64,12.63,12.63,122780.0,10.1465,10.1465,10.1385,10.1385,122780.0
2017-04-10 15:00:00,12.63,12.64,12.63,12.63,190852.0,10.1385,10.1465,10.1385,10.1385,190852.0
2017-04-10 15:10:00,12.63,12.63,12.62,12.62,196788.0,10.1385,10.1385,10.1305,10.1305,196788.0
2017-04-10 15:20:00,12.62,12.62,12.6,12.62,187292.0,10.1305,10.1305,10.1144,10.1305,187292.0
2017-04-10 15:30:00,12.62,12.63,12.61,12.62,252856.0,10.1305,10.1385,10.1225,10.1305,252856.0
2017-04-10 15:40:00,12.62,12.62,12.6,12.6,278160.0,10.1305,10.1305,10.1144,10.1144,278160.0
2017-04-10 15:50:00,12.6,12.61,12.6,12.61,767312.0,10.1144,10.1225,10.1144,10.1225,767312.0
2017-04-11 09:30:00,12.6,12.63,12.54,12.56,167296.0,10.1144,10.1385,10.0663,10.0823,167296.0
2017-04-11 09:40:00,12.56,12.58,12.54,12.55,343720.0,10.0823,10.0984,10.0663,10.0743,343720.0
2017-04-11 09:50:00,12.55,12.6,12.54,12.6,253532.0,10.0743,10.1144,10.0663,10.1144,253532.0
2017-04-11 10:00:00,12.59,12.59,12.53,12.53,187280.0,10.1064,10.1064,10.0582,10.0582,187280.0
2017-04-11 10:10:00,12.53,12.54,12.5,12.52,191020.0,10.0582,10.0663,10.0342,10.0502,191020.0
2017-04-11 10:20:00,12.52,12.52,12.49,12.5,178448.0,10.0502,10.0502,10.0261,10.0342,178448.0
2017-04-11 10:30:00,12.5,12.51,12.43,12.47,257368.0,10.0342,10.0422,9.978,10.0101,257368.0
2017-04-11 10:40:00,12.47,12.48,12.43,12.45,243432.0,10.0101,10.0181,9.978,9.994,243432.0
2017-04-11 10:50:00,12.45,12.45,12.4,12.4,253192.0,9.994,9.994,9.9539,9.9539,253192.0
2017-04-11 11:00:00,12.4,12.43,12.38,12.42,517300.0,9.9539,9.978,9.9378,9.9699,517300.0
2017-04-11 11:10:00,12.42,12.43,12.37,12.43,562556.0,9.9699,9.978,9.9298,9.978,562556.0
2017-04-11 11:20:00,12.43,12.44,12.41,12.44,295024.0,9.978,9.986,9.9619,9.986,295024.0
2017-04-11 11:30:00,12.44,12.48,12.43,12.47,610140.0,9.986,10.0181,9.978,10.0101,610140.0
2017-04-11 11:40:00,12.47,12.47,12.44,12.45,220608.0,10.0101,10.0101,9.986,9.994,220608.0
2017-04-11 11:50:00,12.45,12.49,12.44,12.48,197984.0,9.994,10.0261,9.986,10.0181,197984.0
2017-04-11 12:00:00,12.48,12.48,12.46,12.47,416748.0,10.0181,10.0181,10.002,10.0101,416748.0
2017-04-11 12:10:00,12.47,12.52,12.47,12.52,218420.0,10.0101,10.0502,10.0101,10.0502,218420.0
2017-04-11 12:20:00,12.52,12.56,12.51,12.56,233508.0,10.0502,10.0823,10.0422,10.0823,233508.0
2017-04-11 12:30:00,12.56,12.57,12.52,12.53,254396.0,10.0823,10.0903,10.0502,10.0582,254396.0
2017-04-11 12:40:00,12.53,12.54,12.5,12.5,85528.0,10.0582,10.0663,10.0342,10.0342,85528.0
2017-04-11 12:50:00,12.5,12.55,12.5,12.53,161428.0,10.0342,10.0743,10.0342,10.0582,161428.0
2017-04-11 13:00:00,12.53,12.58,12.53,12.56,202900.0,10.0582,10.0984,10.0582,10.0823,202900.0
2017-04-11 13:10:00,12.56,12.57,12.55,12.56,123432.0,10.0823,10.0903,10.0743,10.0823,123432.0
2017-04-11 13:20:00,12.56,12.58,12.55,12.57,161484.0,10.0823,10.0984,10.0743,10.0903,161484.0
2017-04-11 13:30:00,12.57,12.6,12.56,12.59,184556.0,10.0903,10.1144,10.0823,10.1064,184556.0
2017-04-11 13:40:00,12.6,12.6,12.56,12.57,169768.0,10.1144,10.1144,10.0823,10.0903,169768.0
2017-04-11 13:50:00,12.57,12.6,12.57,12.59,145224.0,10.0903,10.1144,10.0903,10.1064,145224.0
2017-04-11 14:00:00,12.59,12.61,12.58,12.6,248620.0,10.1064,10.1225,10.0984,10.1144,248620.0
2017-04-11 14:10:00,12.6,12.61,12.57,12.59,227980.0,10.1144,10.1225,10.0903,10.1064,227980.0
2017-04-11 14:20:00,12.59,12.61,12.58,12.61,164040.0,10.1064,10.1225,10.0984,10.1225,164040.0
2017-04-11 14:30:00,12.6,12.61,12.58,12.6,241128.0,10.1144,10.1225,10.0984,10.1144,241128.0
2017-04-11 14:40:00,12.6,12.63,12.6,12.61,377412.0,10.1144,10.1385,10.1144,10.1225,377412.0
2017-04-11 14:50:00,12.61,12.62,12.6,12.61,333432.0,10.1225,10.1305,10.1144,10.1225,333432.0
2017-04-11 15:00:00,12.61,12.62,12.58,12.6,279188.0,10.1225,10.1305,10.0984,10.1144,279188.0
2017-04-11 15:10:00,12.6,12.6,12.56,12.57,311752.0,10.1144,10.1144,10.0823,10.0903,311752.0
2017-04-11 15:20:00,12.57,12.58,12.55,12.55,374956.0,10.0903,10.0984,10.0743,10.0743,374956.0
2017-04-11 15:30:00,12.55,12.59,12.55,12.56,978612.0,10.0743,10.1064,10.0743,10.0823,978612.0
2017-04-11 15:40:00,12.57,12.57,12.54,12.55,798216.0,10.0903,10.0903,10.0663,10.0743,798216.0
2017-04-11 15:50:00,12.55,12.59,12.54,12.58,2073440.0,10.0743,10.1064,10.0663,10.0984,2073440.0
2017-04-12 09:30:00,12.0,12.04,11.81,11.82,3193836.0,9.6328,9.6649,9.4803,9.4883,3193836.0
2017-04-12 09:40:00,11.81,12.01,11.8,11.98,2214156.0,9.4803,9.6408,9.4722,9.6167,2214156.0
2017-04-12 09:50:00,11.99,11.99,11.86,11.9,1713196.0,9.6248,9.6248,9.5204,9.5525,1713196.0
2017-04-12 10:00:00,11.9,11.95,11.86,11.9,1437692.0,9.5525,9.5927,9.5204,9.5525,1437692.0
2017-04-12 10:10:00,11.89,11.94,11.82,11.92,2277528.0,9.5445,9.5846,9.4883,9.5686,2277528.0
2017-04-12 10:20:00,11.92,11.95,11.88,11.9,2451952.0,9.5686,9.5927,9.5365,9.5525,2451952.0
2017-04-12 10:30:00,11.9,11.97,11.87,11.89,1836476.0,9.5525,9.6087,9.5284,9.5445,1836476.0
2017-04-12 10:40:00,11.89,11.94,11.83,11.84,1416520.0,9.5445,9.5846,9.4963,9.5044,1416520.0
2017-04-12 10:50:00,11.84,11.86,11.79,11.79,1666932.0,9.5044,9.5204,9.4642,9.4642,1666932.0
2017-04-12 11:00:00,11.8,11.81,11.75,11.78,2102512.0,9.4722,9.4803,9.4321,9.4562,2102512.0
2017-04-12 11:10:00,11.79,11.79,11.7,11.71,935328.0,9.4642,9.4642,9.392,9.4,935328.0
2017-04-12 11:20:00,11.7,11.72,11.64,11.66,1094472.0,9.392,9.408,9.3438,9.3599,1094472.0
2017-04-12 11:30:00,11.65,11.67,11.62,11.63,780100.0,9.3518,9.3679,9.3278,9.3358,780100.0
2017-04-12 11:40:00,11.63,11.7,11.63,11.69,832092.0,9.3358,9.392,9.3358,9.3839,832092.0
2017-04-12 11:50:00,11.69,11.78,11.69,11.77,1029408.0,9.3839,9.4562,9.3839,9.4482,1029408.0
2017-04-12 12:00:00,11.77,11.8,11.72,11.79,752828.0,9.4482,9.4722,9.408,9.4642,752828.0
2017-04-12 12:10:00,11.79,11.86,11.79,11.84,745628.0,9.4642,9.5204,9.4642,9.5044,745628.0
2017-04-12 12:20:00,11.84,11.86,11.77,11.78,603616.0,9.5044,9.5204,9.4482,9.4562,603616.0
2017-04-12 12:30:00,11.78,11.78,11.71,11.73,841136.0,9.4562,9.4562,9.4,9.4161,841136.0
2017-04-12 12:40:00,11.73,11.74,11.72,11.74,523272.0,9.4161,9.4241,9.408,9.4241,523272.0
2017-04-12 12:50:00,11.74,11.77,11.73,11.76,563292.0,9.4241,9.4482,9.4161,9.4401,563292.0
2017-04-12 13:00:00,11.76,11.81,11.76,11.8,456128.0,9.4401,9.4803,9.4401,9.4722,456128.0
2017-04-12 13:10:00,11.8,11.81,11.74,11.75,267216.0,9.4722,9.4803,9.4241,9.4321,267216.0
2017-04-12 13:20:00,11.75,11.75,11.69,11.7,262076.0,9.4321,9.4321,9.3839,9.392,262076.0
2017-04-12 13:30:00,11.7,11.72,11.67,11.72,339312.0,9.392,9.408,9.3679,9.408,339312.0
2017-04-12 13:40:00,11.72,11.74,11.7,11.71,313400.0,9.408,9.4241,9.392,9.4,313400.0
2017-04-12 13:50:00,11.71,11.74,11.69,11.74,343940.0,9.4,9.4241,9.3839,9.4241,343940.0
2017-04-12 14:00:00,11.74,11.76,11.74,11.75,240356.0,9.4241,9.4401,9.4241,9.4321,240356.0
2017-04-12 14:10:00,11.74,11.74,11.7,11.73,331868.0,9.4241,9.4241,9.392,9.4161,331868.0
2017-04-12 14:20:00,11.72,11.73,11.7,11.73,305968.0,9.408,9.4161,9.392,9.4161,305968.0
2017-04-12 14:30:00,11.73,11.78,11.72,11.73,673788.0,9.4161,9.4562,9.408,9.4161,673788.0
2017-04-12 14:40:00,11.73,11.75,11.71,11.71,827212.0,9.4161,9.4321,9.4,9.4,827212.0
2017-04-12 14:50:00,11.71,11.74,11.67,11.73,654940.0,9.4,9.4241,9.3679,9.4161,654940.0
2017-04-12 15:00:00,11.73,11.73,11.69,11.72,406664.0,9.4161,9.4161,9.3839,9.408,406664.0
2017-04-12 15:10:00,11.72,11.73,11.67,11.68,510652.0,9.408,9.4161,9.3679,9.3759,510652.0
2017-04-12 15:20:00,11.68,11.71,11.68,11.71,664936.0,9.3759,9.4,9.3759,9.4,664936.0
2017-04-12 15:30:00,11.71,11.72,11.69,11.7,799316.0,9.4,9.408,9.3839,9.392,799316.0
2017-04-12 15:40:00,11.71,11.71,11.6,11.6,1715456.0,9.4,9.4,9.3117,9.3117,1715456.0
2017-04-12 15:50:00,11.6,11.61,11.56,11.57,3428552.0,9.3117,9.3197,9.2796,9.2876,3428552.0
2017-04-13 09:30:00,11.63,11.76,11.6,11.72,1046348.0,9.3358,9.4401,9.3117,9.408,1046348.0
2017-04-13 09:40:00,11.72,11.75,11.63,11.69,779824.0,9.408,9.4321,9.3358,9.3839,779824.0
2017-04-13 09:50:00,11.68,11.75,11.68,11.69,682568.0,9.3759,9.4321,9.3759,9.3839,682568.0
2017-04-13 10:00:00,11.68,11.76,11.67,11.68,733796.0,9.3759,9.4401,9.3679,9.3759,733796.0
2017-04-13 10:10:00,11.68,11.7,11.65,11.65,702180.0,9.3759,9.392,9.3518,9.3518,702180.0
2017-04-13 10:20:00,11.66,11.69,11.64,11.66,704844.0,9.3599,9.3839,9.3438,9.3599,704844.0
2017-04-13 10:30:00,11.66,11.7,11.65,11.67,711360.0,9.3599,9.392,9.3518,9.3679,711360.0
2017-04-13 10:40:00,11.67,11.67,11.63,11.63,522928.0,9.3679,9.3679,9.3358,9.3358,522928.0
2017-04-13 10:50:00,11.63,11.67,11.63,11.66,272236.0,9.3358,9.3679,9.3358,9.3599,272236.0
2017-04-13 11:00:00,11.67,11.67,11.62,11.62,349988.0,9.3679,9.3679,9.3278,9.3278,349988.0
2017-04-13 11:10:00,11.62,11.63,11.58,11.58,385172.0,9.3278,9.3358,9.2956,9.2956,385172.0
2017-04-13 11:20:00,11.58,11.6,11.58,11.58,352092.0,9.2956,9.3117,9.2956,9.2956,352092.0
2017-04-13 11:30:00,11.58,11.59,11.54,11.55,371556.0,9.2956,9.3037,9.2635,9.2716,371556.0
2017-04-13 11:40:00,11.55,11.55,11.52,11.52,333856.0,9.2716,9.2716,9.2475,9.2475,333856.0
2017-04-13 11:50:00,11.51,11.53,11.51,11.52,243564.0,9.2395,9.2555,9.2395,9.2475,243564.0
2017-04-13 12:00:00,11.52,11.52,11.47,11.48,380760.0,9.2475,9.2475,9.2073,9.2154,380760.0
2017-04-13 12:10:00,11.48,11.52,11.48,11.51,258372.0,9.2154,9.2475,9.2154,9.2395,258372.0
2017-04-13 12:20:00,11.51,11.55,11.51,11.52,292468.0,9.2395,9.2716,9.2395,9.2475,292468.0
2017-04-13 12:30:00,11.52,11.54,11.51,11.53,134696.0,9.2475,9.2635,9.2395,9.2555,134696.0
2017-04-13 12:40:00,11.53,11.53,11.48,11.48,177996.0,9.2555,9.2555,9.2154,9.2154,177996.0
2017-04-13 12:50:00,11.48,11.52,11.48,11.52,235656.0,9.2154,9.2475,9.2154,9.2475,235656.0
2017-04-13 13:00:00,11.51,11.52,11.47,11.47,287156.0,9.2395,9.2475,9.2073,9.2073,287156.0
2017-04-13 13:10:00,11.47,11.48,11.46,11.47,179928.0,9.2073,9.2154,9.1993,9.2073,179928.0
2017-04-13 13:20:00,11.47,11.47,11.45,11.46,159608.0,9.2073,9.2073,9.1913,9.1993,159608.0
2017-04-13 13:30:00,11.46,11.47,11.45,11.46,248424.0,9.1993,9.2073,9.1913,9.1993,248424.0
2017-04-13 13:40:00,11.46,11.46,11.42,11.43,233704.0,9.1993,9.1993,9.1672,9.1752,233704.0
2017-04-13 13:50:00,11.43,11.46,11.43,11.45,258456.0,9.1752,9.1993,9.1752,9.1913,258456.0
2017-04-13 14:00:00,11.45,11.5,11.45,11.5,276312.0,9.1913,9.2314,9.1913,9.2314,276312.0
2017-04-13 14:10:00,11.5,11.52,11.47,11.48,374856.0,9.2314,9.2475,9.2073,9.2154,374856.0
2017-04-13 14:20:00,11.48,11.49,11.46,11.47,290252.0,9.2154,9.2234,9.1993,9.2073,290252.0
2017-04-13 14:30:00,11.47,11.48,11.46,11.46,233344.0,9.2073,9.2154,9.1993,9.1993,233344.0
2017-04-13 14:40:00,11.46,11.48,11.45,11.46,215672.0,9.1993,9.2154,9.1913,9.1993,215672.0
2017-04-13 14:50:00,11.45,11.47,11.44,11.45,278608.0,9.1913,9.2073,9.1833,9.1913,278608.0
2017-04-13 15:00:00,11.45,11.46,11.43,11.43,353652.0,9.1913,9.1993,9.1752,9.1752,353652.0
2017-04-13 15:10:00,11.43,11.43,11.4,11.42,309616.0,9.1752,9.1752,9.1512,9.1672,309616.0
2017-04-13 15:20:00,11.42,11.44,11.42,11.43,333220.0,9.1672,9.1833,9.1672,9.1752,333220.0
2017-04-13 15:30:00,11.43,11.43,11.4,11.4,588108.0,9.1752,9.1752,9.1512,9.1512,588108.0
2017-04-13 15:40:00,11.4,11.43,11.38,11.42,863912.0,9.1512,9.1752,9.1351,9.1672,863912.0
2017-04-13 15:50:00,11.42,11.43,11.38,11.38,1428416.0,9.1672,9.1752,9.1351,9.1351,1428416.0
2017-04-17 09:30:00,11.4,11.43,11.34,11.35,448872.0,9.1512,9.1752,9.103,9.111,448872.0
2017-04-17 09:40:00,11.35,11.36,11.3,11.36,432680.0,9.111,9.119,9.0709,9.119,432680.0
2017-04-17 09:50:00,11.36,11.37,11.32,11.36,634656.0,9.119,9.1271,9.0869,9.119,634656.0
2017-04-17 10:00:00,11.37,11.39,11.33,11.38,479876.0,9.1271,9.1431,9.095,9.1351,479876.0
2017-04-17 10:10:00,11.38,11.4,11.35,11.38,256544.0,9.1351,9.1512,9.111,9.1351,256544.0
2017-04-17 10:20:00,11.39,11.4,11.34,11.39,229144.0,9.1431,9.1512,9.103,9.1431,229144.0
2017-04-17 10:30:00,11.39,11.4,11.38,11.39,192900.0,9.1431,9.1512,9.1351,9.1431,192900.0
2017-04-17 10:40:00,11.39,11.41,11.37,11.39,156132.0,9.1431,9.1592,9.1271,9.1431,156132.0
2017-04-17 10:50:00,11.39,11.44,11.39,11.43,219684.0,9.1431,9.1833,9.1431,9.1752,219684.0
2017-04-17 11:00:00,11.43,11.46,11.42,11.43,190092.0,9.1752,9.1993,9.1672,9.1752,190092.0
2017-04-17 11:10:00,11.43,11.47,11.43,11.45,224808.0,9.1752,9.2073,9.1752,9.1913,224808.0
2017-04-17 11:20:00,11.45,11.46,11.43,11.45,161820.0,9.1913,9.1993,9.1752,9.1913,161820.0
2017-04-17 11:30:00,11.45,11.46,11.44,11.44,199168.0,9.1913,9.1993,9.1833,9.1833,199168.0
2017-04-17 11:40:00,11.44,11.44,11.4,11.4,203784.0,9.1833,9.1833,9.1512,9.1512,203784.0
2017-04-17 11:50:00,11.4,11.42,11.4,11.41,147916.0,9.1512,9.1672,9.1512,9.1592,147916.0
2017-04-17 12:00:00,11.41,11.43,11.4,11.42,143224.0,9.1592,9.1752,9.1512,9.1672,143224.0
2017-04-17 12:10:00,11.42,11.42,11.4,11.4,206820.0,9.1672,9.1672,9.1512,9.1512,206820.0
2017-04-17 12:20:00,11.4,11.42,11.39,11.4,185940.0,9.1512,9.1672,9.1431,9.1512,185940.0
2017-04-17 12:30:00,11.4,11.4,11.37,11.38,201616.0,9.1512,9.1512,9.1271,9.1351,201616.0
2017-04-17 12:40:00,11.38,11.4,11.38,11.38,183352.0,9.1351,9.1512,9.1351,9.1351,183352.0
2017-04-17 12:50:00,11.38,11.41,11.38,11.4,188880.0,9.1351,9.1592,9.1351,9.1512,188880.0
2017-04-17 13:00:00,11.4,11.4,11.38,11.39,185756.0,9.1512,9.1512,9.1351,9.1431,185756.0
2017-04-17 13:10:00,11.39,11.42,11.39,11.4,230732.0,9.1431,9.1672,9.1431,9.1512,230732.0
2017-04-17 13:20:00,11.4,11.42,11.4,11.41,182528.0,9.1512,9.1672,9.1512,9.1592,182528.0
2017-04-17 13:30:00,11.41,11.43,11.4,11.41,348468.0,9.1592,9.1752,9.1512,9.1592,348468.0
2017-04-17 13:40:00,11.4,11.41,11.39,11.4,269940.0,9.1512,9.1592,9.1431,9.1512,269940.0
2017-04-17 13:50:00,11.4,11.41,11.39,11.4,193076.0,9.1512,9.1592,9.1431,9.1512,193076.0
2017-04-17 14:00:00,11.4,11.41,11.39,11.4,202696.0,9.1512,9.1592,9.1431,9.1512,202696.0
2017-04-17 14:10:00,11.4,11.41,11.39,11.39,221576.0,9.1512,9.1592,9.1431,9.1431,221576.0
2017-04-17 14:20:00,11.39,11.41,11.39,11.4,153528.0,9.1431,9.1592,9.1431,9.1512,153528.0
2017-04-17 14:30:00,11.4,11.42,11.39,11.4,229808.0,9.1512,9.1672,9.1431,9.1512,229808.0
2017-04-17 14:40:00,11.4,11.42,11.4,11.41,232244.0,9.1512,9.1672,9.1512,9.1592,232244.0
2017-04-17 14:50:00,11.41,11.42,11.38,11.4,230200.0,9.1592,9.1672,9.1351,9.1512,230200.0
2017-04-17 15:00:00,11.4,11.4,11.39,11.4,164704.0,9.1512,9.1512,9.1431,9.1512,164704.0
2017-04-17 15:10:00,11.39,11.43,11.39,11.43,225608.0,9.1431,9.1752,9.1431,9.1752,225608.0
2017-04-17 15:20:00,11.43,11.45,11.42,11.44,248548.0,9.1752,9.1913,9.1672,9.1833,248548.0
2017-04-17 15:30:00,11.44,11.44,11.43,11.44,282516.0,9.1833,9.1833,9.1752,9.1833,282516.0
2017-04-17 15:40:00,11.44,11.45,11.43,11.45,537552.0,9.1833,9.1913,9.1752,9.1913,537552.0
2017-04-17 15:50:00,11.45,11.46,11.43,11.45,918540.0,9.1913,9.1993,9.1752,9.1913,918540.0
2017-04-18 09:30:00,11.28,11.29,11.2,11.21,1980220.0,9.0548,9.0629,8.9906,8.9986,1980220.0
2017-04-18 09:40:00,11.22,11.28,11.21,11.28,2116232.0,9.0067,9.0548,8.9986,9.0548,2116232.0
2017-04-18 09:50:00,11.28,11.4,11.27,11.37,1963460.0,9.0548,9.1512,9.0468,9.1271,1963460.0
2017-04-18 10:00:00,11.37,11.38,11.29,11.29,890536.0,9.1271,9.1351,9.0629,9.0629,890536.0
2017-04-18 10:10:00,11.29,11.31,11.27,11.28,843024.0,9.0629,9.0789,9.0468,9.0548,843024.0
2017-04-18 10:20:00,11.28,11.31,11.26,11.28,407320.0,9.0548,9.0789,9.0388,9.0548,407320.0
2017-04-18 10:30:00,11.29,11.31,11.27,11.3,538288.0,9.0629,9.0789,9.0468,9.0709,538288.0
2017-04-18 10:40:00,11.3,11.32,11.29,11.31,437280.0,9.0709,9.0869,9.0629,9.0789,437280.0
2017-04-18 10:50:00,11.31,11.32,11.31,11.32,235036.0,9.0789,9.0869,9.0789,9.0869,235036.0
2017-04-18 11:00:00,11.32,11.32,11.29,11.3,239468.0,9.0869,9.0869,9.0629,9.0709,239468.0
2017-04-18 11:10:00,11.3,11.32,11.3,11.3,161324.0,9.0709,9.0869,9.0709,9.0709,161324.0
2017-04-18 11:20:00,11.3,11.32,11.28,11.31,207780.0,9.0709,9.0869,9.0548,9.0789,207780.0
2017-04-18 11:30:00,11.31,11.31,11.22,11.23,343808.0,9.0789,9.0789,9.0067,9.0147,343808.0
2017-04-18 11:40:00,11.23,11.24,11.2,11.24,621984.0,9.0147,9.0227,8.9906,9.0227,621984.0
2017-04-18 11:50:00,11.23,11.23,11.21,11.22,195676.0,9.0147,9.0147,8.9986,9.0067,195676.0
2017-04-18 12:00:00,11.22,11.24,11.21,11.24,306376.0,9.0067,9.0227,8.9986,9.0227,306376.0
2017-04-18 12:10:00,11.24,11.24,11.2,11.2,289672.0,9.0227,9.0227,8.9906,8.9906,289672.0
2017-04-18 12:20:00,11.2,11.21,11.2,11.2,175084.0,8.9906,8.9986,8.9906,8.9906,175084.0
2017-04-18 12:30:00,11.2,11.2,11.18,11.18,193876.0,8.9906,8.9906,8.9745,8.9745,193876.0
2017-04-18 12:40:00,11.18,11.2,11.18,11.18,163924.0,8.9745,8.9906,8.9745,8.9745,163924.0
2017-04-18 12:50:00,11.18,11.21,11.17,11.2,184620.0,8.9745,8.9986,8.9665,8.9906,184620.0
2017-04-18 13:00:00,11.2,11.2,11.16,11.17,210364.0,8.9906,8.9906,8.9585,8.9665,210364.0
2017-04-18 13:10:00,11.17,11.18,11.16,11.17,314572.0,8.9665,8.9745,8.9585,8.9665,314572.0
2017-04-18 13:20:00,11.17,11.21,11.17,11.21,248616.0,8.9665,8.9986,8.9665,8.9986,248616.0
2017-04-18 13:30:00,11.21,11.21,11.18,11.18,262844.0,8.9986,8.9986,8.9745,8.9745,262844.0
2017-04-18 13:40:00,11.19,11.19,11.17,11.19,232364.0,8.9826,8.9826,8.9665,8.9826,232364.0
2017-04-18 13:50:00,11.19,11.21,11.18,11.21,240456.0,8.9826,8.9986,8.9745,8.9986,240456.0
2017-04-18 14:00:00,11.2,11.21,11.2,11.2,296120.0,8.9906,8.9986,8.9906,8.9906,296120.0
2017-04-18 14:10:00,11.2,11.2,11.18,11.2,531392.0,8.9906,8.9906,8.9745,8.9906,531392.0
2017-04-18 14:20:00,11.19,11.2,11.18,11.18,655580.0,8.9826,8.9906,8.9745,8.9745,655580.0
2017-04-18 14:30:00,11.18,11.19,11.14,11.15,901500.0,8.9745,8.9826,8.9424,8.9505,901500.0
2017-04-18 14:40:00,11.15,11.15,11.11,11.13,623064.0,8.9505,8.9505,8.9184,8.9344,623064.0
2017-04-18 14:50:00,11.13,11.13,11.11,11.12,411464.0,8.9344,8.9344,8.9184,8.9264,411464.0
2017-04-18 15:00:00,11.12,11.12,11.07,11.07,575192.0,8.9264,8.9264,8.8862,8.8862,575192.0
2017-04-18 15:10:00,11.07,11.08,11.06,11.08,1039716.0,8.8862,8.8943,8.8782,8.8943,1039716.0
2017-04-18 15:20:00,11.08,11.09,11.06,11.06,774896.0,8.8943,8.9023,8.8782,8.8782,774896.0
2017-04-18 15:30:00,11.06,11.09,11.06,11.09,1054340.0,8.8782,8.9023,8.8782,8.9023,1054340.0
2017-04-18 15:40:00,11.09,11.1,11.08,11.08,999632.0,8.9023,8.9103,8.8943,8.8943,999632.0
2017-04-18 15:50:00,11.08,11.09,11.06,11.06,1846036.0,8.8943,8.9023,8.8782,8.8782,1846036.0
2017-04-19 09:30:00,11.26,11.27,11.17,11.18,1111488.0,9.0388,9.0468,8.9665,8.9745,1111488.0
2017-04-19 09:40:00,11.18,11.24,11.15,11.24,1137160.0,8.9745,9.0227,8.9505,9.0227,1137160.0
2017-04-19 09:50:00,11.24,11.31,11.24,11.26,1151832.0,9.0227,9.0789,9.0227,9.0388,1151832.0
2017-04-19 10:00:00,11.26,11.27,11.2,11.23,701416.0,9.0388,9.0468,8.9906,9.0147,701416.0
2017-04-19 10:10:00,11.22,11.26,11.21,11.24,1217476.0,9.0067,9.0388,8.9986,9.0227,1217476.0
2017-04-19 10:20:00,11.25,11.32,11.23,11.31,920380.0,9.0307,9.0869,9.0147,9.0789,920380.0
2017-04-19 10:30:00,11.32,11.34,11.3,11.32,636884.0,9.0869,9.103,9.0709,9.0869,636884.0
2017-04-19 10:40:00,11.32,11.33,11.29,11.29,622292.0,9.0869,9.095,9.0629,9.0629,622292.0
2017-04-19 10:50:00,11.29,11.33,11.28,11.32,580540.0,9.0629,9.095,9.0548,9.0869,580540.0
2017-04-19 11:00:00,11.32,11.38,11.32,11.35,1094212.0,9.0869,9.1351,9.0869,9.111,1094212.0
2017-04-19 11:10:00,11.34,11.36,11.33,11.35,342984.0,9.103,9.119,9.095,9.111,342984.0
2017-04-19 11:20:00,11.35,11.36,11.34,11.36,317544.0,9.111,9.119,9.103,9.119,317544.0
2017-04-19 11:30:00,11.36,11.36,11.33,11.36,492380.0,9.119,9.119,9.095,9.119,492380.0
2017-04-19 11:40:00,11.36,11.36,11.33,11.34,288716.0,9.119,9.119,9.095,9.103,288716.0
2017-04-19 11:50:00,11.34,11.34,11.3,11.32,404216.0,9.103,9.103,9.0709,9.0869,404216.0
2017-04-19 12:00:00,11.32,11.33,11.31,11.31,227576.0,9.0869,9.095,9.0789,9.0789,227576.0
2017-04-19 12:10:00,11.31,11.34,11.3,11.34,207356.0,9.0789,9.103,9.0709,9.103,207356.0
2017-04-19 12:20:00,11.34,11.35,11.33,11.33,260540.0,9.103,9.111,9.095,9.095,260540.0
2017-04-19 12:30:00,11.33,11.33,11.3,11.32,183300.0,9.095,9.095,9.0709,9.0869,183300.0
2017-04-19 12:40:00,11.32,11.32,11.3,11.32,161364.0,9.0869,9.0869,9.0709,9.0869,161364.0
2017-04-19 12:50:00,11.32,11.34,11.32,11.33,312912.0,9.0869,9.103,9.0869,9.095,312912.0
2017-04-19 13:00:00,11.33,11.35,11.32,11.34,414124.0,9.095,9.111,9.0869,9.103,414124.0
2017-04-19 13:10:00,11.34,11.35,11.33,11.33,344352.0,9.103,9.111,9.095,9.095,344352.0
2017-04-19 13:20:00,11.33,11.35,11.33,11.34,167600.0,9.095,9.111,9.095,9.103,167600.0
2017-04-19 13:30:00,11.33,11.34,11.33,11.33,211128.0,9.095,9.103,9.095,9.095,211128.0
2017-04-19 13:40:00,11.33,11.34,11.32,11.34,259312.0,9.095,9.103,9.0869,9.103,259312.0
2017-04-19 13:50:00,11.33,11.34,11.33,11.34,173288.0,9.095,9.103,9.095,9.103,173288.0
2017-04-19 14:00:00,11.34,11.34,11.3,11.31,353056.0,9.103,9.103,9.0709,9.0789,353056.0
2017-04-19 14:10:00,11.31,11.31,11.29,11.3,295668.0,9.0789,9.0789,9.0629,9.0709,295668.0
2017-04-19 14:20:00,11.3,11.33,11.28,11.33,432888.0,9.0709,9.095,9.0548,9.095,432888.0
2017-04-19 14:30:00,11.33,11.34,11.32,11.34,766788.0,9.095,9.103,9.0869,9.103,766788.0
2017-04-19 14:40:00,11.34,11.34,11.32,11.32,692572.0,9.103,9.103,9.0869,9.0869,692572.0
2017-04-19 14:50:00,11.32,11.33,11.3,11.32,285004.0,9.0869,9.095,9.0709,9.0869,285004.0
2017-04-19 15:00:00,11.32,11.34,11.32,11.34,457632.0,9.0869,9.103,9.0869,9.103,457632.0
2017-04-19 15:10:00,11.34,11.35,11.33,11.35,864780.0,9.103,9.111,9.095,9.111,864780.0
2017-04-19 15:20:00,11.35,11.37,11.34,11.34,456192.0,9.111,9.1271,9.103,9.103,456192.0
2017-04-19 15:30:00,11.34,11.37,11.33,11.37,830420.0,9.103,9.1271,9.095,9.1271,830420.0
2017-04-19 15:40:00,11.37,11.38,11.34,11.36,827156.0,9.1271,9.1351,9.103,9.119,827156.0
2017-04-19 15:50:00,11.36,11.37,11.34,11.36,2254936.0,9.119,9.1271,9.103,9.119,2254936.0
2017-04-20 09:30:00,11.39,11.43,11.35,11.4,391676.0,9.1431,9.1752,9.111,9.1512,391676.0
2017-04-20 09:40:00,11.39,11.39,11.33,11.36,159188.0,9.1431,9.1431,9.095,9.119,159188.0
2017-04-20 09:50:00,11.37,11.4,11.36,11.4,353040.0,9.1271,9.1512,9.119,9.1512,353040.0
2017-04-20 10:00:00,11.41,11.43,11.38,11.42,210836.0,9.1592,9.1752,9.1351,9.1672,210836.0
2017-04-20 10:10:00,11.42,11.46,11.4,11.42,273852.0,9.1672,9.1993,9.1512,9.1672,273852.0
2017-04-20 10:20:00,11.42,11.45,11.41,11.42,224544.0,9.1672,9.1913,9.1592,9.1672,224544.0
2017-04-20 10:30:00,11.42,11.44,11.41,11.44,411100.0,9.1672,9.1833,9.1592,9.1833,411100.0
2017-04-20 10:40:00,11.44,11.46,11.43,11.44,197464.0,9.1833,9.1993,9.1752,9.1833,197464.0
2017-04-20 10:50:00,11.44,11.47,11.44,11.45,274084.0,9.1833,9.2073,9.1833,9.1913,274084.0
2017-04-20 11:00:00,11.44,11.45,11.41,11.44,294976.0,9.1833,9.1913,9.1592,9.1833,294976.0
2017-04-20 11:10:00,11.44,11.45,11.42,11.43,238500.0,9.1833,9.1913,9.1672,9.1752,238500.0
2017-04-20 11:20:00,11.43,11.44,11.42,11.43,239504.0,9.1752,9.1833,9.1672,9.1752,239504.0
2017-04-20 11:30:00,11.43,11.44,11.41,11.43,162540.0,9.1752,9.1833,9.1592,9.1752,162540.0
2017-04-20 11:40:00,11.43,11.43,11.39,11.42,580248.0,9.1752,9.1752,9.1431,9.1672,580248.0
2017-04-20 11:50:00,11.41,11.44,11.4,11.43,295356.0,9.1592,9.1833,9.1512,9.1752,295356.0
2017-04-20 12:00:00,11.43,11.48,11.43,11.48,208856.0,9.1752,9.2154,9.1752,9.2154,208856.0
2017-04-20 12:10:00,11.48,11.48,11.45,11.46,225968.0,9.2154,9.2154,9.1913,9.1993,225968.0
2017-04-20 12:20:00,11.46,11.46,11.44,11.45,239588.0,9.1993,9.1993,9.1833,9.1913,239588.0
2017-04-20 12:30:00,11.45,11.46,11.45,11.45,164828.0,9.1913,9.1993,9.1913,9.1913,164828.0
2017-04-20 12:40:00,11.45,11.46,11.45,11.45,534240.0,9.1913,9.1993,9.1913,9.1913,534240.0
2017-04-20 12:50:00,11.45,11.47,11.44,11.44,205228.0,9.1913,9.2073,9.1833,9.1833,205228.0
2017-04-20 13:00:00,11.44,11.45,11.43,11.45,310564.0,9.1833,9.1913,9.1752,9.1913,310564.0
2017-04-20 13:10:00,11.45,11.46,11.43,11.43,270188.0,9.1913,9.1993,9.1752,9.1752,270188.0
2017-04-20 13:20:00,11.43,11.44,11.4,11.43,260524.0,9.1752,9.1833,9.1512,9.1752,260524.0
2017-04-20 13:30:00,11.43,11.45,11.43,11.44,123888.0,9.1752,9.1913,9.1752,9.1833,123888.0
2017-04-20 13:40:00,11.44,11.45,11.42,11.42,360796.0,9.1833,9.1913,9.1672,9.1672,360796.0
2017-04-20 13:50:00,11.42,11.43,11.4,11.43,192356.0,9.1672,9.1752,9.1512,9.1752,192356.0
2017-04-20 14:00:00,11.43,11.44,11.42,11.44,769296.0,9.1752,9.1833,9.1672,9.1833,769296.0
2017-04-20 14:10:00,11.44,11.44,11.39,11.39,153416.0,9.1833,9.1833,9.1431,9.1431,153416.0
2017-04-20 14:20:00,11.39,11.4,11.38,11.38,218468.0,9.1431,9.1512,9.1351,9.1351,218468.0
2017-04-20 14:30:00,11.38,11.38,11.37,11.37,397268.0,9.1351,9.1351,9.1271,9.1271,397268.0
2017-04-20 14:40:00,11.37,11.38,11.37,11.38,134384.0,9.1271,9.1351,9.1271,9.1351,134384.0
2017-04-20 14:50:00,11.38,11.38,11.36,11.37,173684.0,9.1351,9.1351,9.119,9.1271,173684.0
2017-04-20 15:00:00,11.37,11.39,11.37,11.39,155060.0,9.1271,9.1431,9.1271,9.1431,155060.0
2017-04-20 15:10:00,11.39,11.39,11.36,11.37,235736.0,9.1431,9.1431,9.119,9.1271,235736.0
2017-04-20 15:20:00,11.37,11.37,11.36,11.37,235432.0,9.1271,9.1271,9.119,9.1271,235432.0
2017-04-20 15:30:00,11.37,11.39,11.37,11.38,269044.0,9.1271,9.1431,9.1271,9.1351,269044.0
2017-04-20 15:40:00,11.38,11.4,11.38,11.38,340620.0,9.1351,9.1512,9.1351,9.1351,340620.0
2017-04-20 15:50:00,11.38,11.4,11.36,11.37,1143436.0,9.1351,9.1512,9.119,9.1271,1143436.0
2017-04-21 09:30:00,11.4,11.43,11.34,11.36,450232.0,9.1512,9.1752,9.103,9.119,450232.0
2017-04-21 09:40:00,11.36,11.38,11.35,11.38,138096.0,9.119,9.1351,9.111,9.1351,138096.0
2017-04-21 09:50:00,11.38,11.39,11.36,11.38,137368.0,9.1351,9.1431,9.119,9.1351,137368.0
2017-04-21 10:00:00,11.38,11.4,11.38,11.4,257708.0,9.1351,9.1512,9.1351,9.1512,257708.0
2017-04-21 10:10:00,11.4,11.43,11.38,11.38,256956.0,9.1512,9.1752,9.1351,9.1351,256956.0
2017-04-21 10:20:00,11.38,11.4,11.36,11.37,282148.0,9.1351,9.1512,9.119,9.1271,282148.0
2017-04-21 10:30:00,11.37,11.37,11.33,11.33,259456.0,9.1271,9.1271,9.095,9.095,259456.0
2017-04-21 10:40:00,11.33,11.34,11.31,11.31,241108.0,9.095,9.103,9.0789,9.0789,241108.0
2017-04-21 10:50:00,11.31,11.33,11.31,11.33,115816.0,9.0789,9.095,9.0789,9.095,115816.0
2017-04-21 11:00:00,11.33,11.33,11.31,11.31,144620.0,9.095,9.095,9.0789,9.0789,144620.0
2017-04-21 11:10:00,11.31,11.32,11.3,11.31,200464.0,9.0789,9.0869,9.0709,9.0789,200464.0
2017-04-21 11:20:00,11.31,11.32,11.3,11.31,341516.0,9.0789,9.0869,9.0709,9.0789,341516.0
2017-04-21 11:30:00,11.31,11.32,11.3,11.32,150344.0,9.0789,9.0869,9.0709,9.0869,150344.0
2017-04-21 11:40:00,11.32,11.34,11.31,11.34,162000.0,9.0869,9.103,9.0789,9.103,162000.0
2017-04-21 11:50:00,11.34,11.35,11.33,11.34,144432.0,9.103,9.111,9.095,9.103,144432.0
2017-04-21 12:00:00,11.35,11.36,11.34,11.35,118912.0,9.111,9.119,9.103,9.111,118912.0
2017-04-21 12:10:00,11.35,11.36,11.33,11.35,139512.0,9.111,9.119,9.095,9.111,139512.0
2017-04-21 12:20:00,11.35,11.36,11.34,11.35,116108.0,9.111,9.119,9.103,9.111,116108.0
2017-04-21 12:30:00,11.35,11.37,11.34,11.36,81772.0,9.111,9.1271,9.103,9.119,81772.0
2017-04-21 12:40:00,11.36,11.38,11.36,11.37,79928.0,9.119,9.1351,9.119,9.1271,79928.0
2017-04-21 12:50:00,11.37,11.37,11.36,11.36,122952.0,9.1271,9.1271,9.119,9.119,122952.0
2017-04-21 13:00:00,11.37,11.37,11.35,11.35,85604.0,9.1271,9.1271,9.111,9.111,85604.0
2017-04-21 13:10:00,11.35,11.35,11.32,11.34,128516.0,9.111,9.111,9.0869,9.103,128516.0
2017-04-21 13:20:00,11.34,11.36,11.34,11.35,124056.0,9.103,9.119,9.103,9.111,124056.0
2017-04-21 13:30:00,11.36,11.37,11.36,11.36,182032.0,9.119,9.1271,9.119,9.119,182032.0
2017-04-21 13:40:00,11.36,11.38,11.36,11.37,86816.0,9.119,9.1351,9.119,9.1271,86816.0
2017-04-21 13:50:00,11.38,11.4,11.38,11.4,135752.0,9.1351,9.1512,9.1351,9.1512,135752.0
2017-04-21 14:00:00,11.4,11.4,11.38,11.38,199120.0,9.1512,9.1512,9.1351,9.1351,199120.0
2017-04-21 14:10:00,11.39,11.4,11.38,11.39,252468.0,9.1431,9.1512,9.1351,9.1431,252468.0
2017-04-21 14:20:00,11.4,11.42,11.39,11.42,164112.0,9.1512,9.1672,9.1431,9.1672,164112.0
2017-04-21 14:30:00,11.42,11.43,11.42,11.43,119424.0,9.1672,9.1752,9.1672,9.1752,119424.0
2017-04-21 14:40:00,11.43,11.43,11.41,11.42,207860.0,9.1752,9.1752,9.1592,9.1672,207860.0
2017-04-21 14:50:00,11.42,11.45,11.41,11.44,208080.0,9.1672,9.1913,9.1592,9.1833,208080.0
2017-04-21 15:00:00,11.45,11.45,11.41,11.42,232428.0,9.1913,9.1913,9.1592,9.1672,232428.0
2017-04-21 15:10:00,11.42,11.43,11.41,11.43,151928.0,9.1672,9.1752,9.1592,9.1752,151928.0
2017-04-21 15:20:00,11.43,11.45,11.42,11.45,254884.0,9.1752,9.1913,9.1672,9.1913,254884.0
2017-04-21 15:30:00,11.44,11.45,11.44,11.45,350268.0,9.1833,9.1913,9.1833,9.1913,350268.0
2017-04-21 15:40:00,11.45,11.47,11.45,11.46,918620.0,9.1913,9.2073,9.1913,9.1993,918620.0
2017-04-21 15:50:00,11.46,11.47,11.43,11.44,1473752.0,9.1993,9.2073,9.1752,9.1833,1473752.0
2017-04-24 09:30:00,11.56,11.58,11.51,11.56,724368.0,9.345,9.3611,9.3046,9.345,724368.0
2017-04-24 09:40:00,11.56,11.58,11.54,11.54,1053152.0,9.345,9.3611,9.3288,9.3288,1053152.0
2017-04-24 09:50:00,11.54,11.55,11.53,11.54,816364.0,9.3288,9.3369,9.3207,9.3288,816364.0
2017-04-24 10:00:00,11.54,11.58,11.53,11.56,271936.0,9.3288,9.3611,9.3207,9.345,271936.0
2017-04-24 10:10:00,11.56,11.58,11.54,11.56,322220.0,9.345,9.3611,9.3288,9.345,322220.0
2017-04-24 10:20:00,11.56,11.56,11.49,11.51,211044.0,9.345,9.345,9.2884,9.3046,211044.0
2017-04-24 10:30:00,11.51,11.51,11.47,11.47,194000.0,9.3046,9.3046,9.2722,9.2722,194000.0
2017-04-24 10:40:00,11.47,11.47,11.44,11.45,135772.0,9.2722,9.2722,9.248,9.2561,135772.0
2017-04-24 10:50:00,11.45,11.45,11.43,11.44,151040.0,9.2561,9.2561,9.2399,9.248,151040.0
2017-04-24 11:00:00,11.44,11.44,11.38,11.4,265408.0,9.248,9.248,9.1995,9.2156,265408.0
2017-04-24 11:10:00,11.4,11.4,11.36,11.38,297080.0,9.2156,9.2156,9.1833,9.1995,297080.0
2017-04-24 11:20:00,11.38,11.39,11.37,11.38,113264.0,9.1995,9.2076,9.1914,9.1995,113264.0
2017-04-24 11:30:00,11.38,11.39,11.36,11.37,198584.0,9.1995,9.2076,9.1833,9.1914,198584.0
2017-04-24 11:40:00,11.37,11.38,11.35,11.35,156416.0,9.1914,9.1995,9.1752,9.1752,156416.0
2017-04-24 11:50:00,11.35,11.36,11.34,11.35,174604.0,9.1752,9.1833,9.1671,9.1752,174604.0
2017-04-24 12:00:00,11.35,11.36,11.33,11.34,153148.0,9.1752,9.1833,9.1591,9.1671,153148.0
2017-04-24 12:10:00,11.34,11.35,11.32,11.35,202468.0,9.1671,9.1752,9.151,9.1752,202468.0
2017-04-24 12:20:00,11.35,11.35,11.32,11.33,240344.0,9.1752,9.1752,9.151,9.1591,240344.0
2017-04-24 12:30:00,11.33,11.34,11.33,11.33,151988.0,9.1591,9.1671,9.1591,9.1591,151988.0
2017-04-24 12:40:00,11.33,11.33,11.31,11.31,133132.0,9.1591,9.1591,9.1429,9.1429,133132.0
2017-04-24 12:50:00,11.31,11.33,11.31,11.31,157152.0,9.1429,9.1591,9.1429,9.1429,157152.0
2017-04-24 13:00:00,11.31,11.32,11.31,11.31,145524.0,9.1429,9.151,9.1429,9.1429,145524.0
2017-04-24 13:10:00,11.31,11.33,11.31,11.32,343972.0,9.1429,9.1591,9.1429,9.151,343972.0
2017-04-24 13:20:00,11.32,11.32,11.31,11.32,128460.0,9.151,9.151,9.1429,9.151,128460.0
2017-04-24 13:30:00,11.32,11.33,11.32,11.32,179148.0,9.151,9.1591,9.151,9.151,179148.0
2017-04-24 13:40:00,11.32,11.32,11.31,11.31,138448.0,9.151,9.151,9.1429,9.1429,138448.0
2017-04-24 13:50:00,11.31,11.34,11.31,11.34,132316.0,9.1429,9.1671,9.1429,9.1671,132316.0
2017-04-24 14:00:00,11.34,11.34,11.33,11.34,174552.0,9.1671,9.1671,9.1591,9.1671,174552.0
2017-04-24 14:10:00,11.34,11.36,11.33,11.35,193776.0,9.1671,9.1833,9.1591,9.1752,193776.0
2017-04-24 14:20:00,11.35,11.36,11.34,11.35,252460.0,9.1752,9.1833,9.1671,9.1752,252460.0
2017-04-24 14:30:00,11.35,11.36,11.34,11.35,288616.0,9.1752,9.1833,9.1671,9.1752,288616.0
2017-04-24 14:40:00,11.35,11.36,11.34,11.35,208256.0,9.1752,9.1833,9.1671,9.1752,208256.0
2017-04-24 14:50:00,11.35,11.35,11.34,11.35,249612.0,9.1752,9.1752,9.1671,9.1752,249612.0
2017-04-24 15:00:00,11.35,11.36,11.34,11.35,298224.0,9.1752,9.1833,9.1671,9.1752,298224.0
2017-04-24 15:10:00,11.36,11.36,11.35,11.35,176744.0,9.1833,9.1833,9.1752,9.1752,176744.0
2017-04-24 15:20:00,11.35,11.36,11.35,11.36,258728.0,9.1752,9.1833,9.1752,9.1833,258728.0
2017-04-24 15:30:00,11.36,11.36,11.35,11.36,312592.0,9.1833,9.1833,9.1752,9.1833,312592.0
2017-04-24 15:40:00,11.36,11.37,11.35,11.36,460964.0,9.1833,9.1914,9.1752,9.1833,460964.0
2017-04-24 15:50:00,11.36,11.36,11.35,11.35,1008524.0,9.1833,9.1833,9.1752,9.1752,1008524.0
2017-04-25 09:30:00,11.38,11.46,11.38,11.41,256964.0,9.1995,9.2641,9.1995,9.2237,256964.0
2017-04-25 09:40:00,11.44,11.44,11.38,11.41,301568.0,9.248,9.248,9.1995,9.2237,301568.0
2017-04-25 09:50:00,11.41,11.43,11.39,11.41,334556.0,9.2237,9.2399,9.2076,9.2237,334556.0
2017-04-25 10:00:00,11.41,11.44,11.39,11.44,339336.0,9.2237,9.248,9.2076,9.248,339336.0
2017-04-25 10:10:00,11.43,11.44,11.42,11.42,207172.0,9.2399,9.248,9.2318,9.2318,207172.0
2017-04-25 10:20:00,11.42,11.43,11.4,11.42,392236.0,9.2318,9.2399,9.2156,9.2318,392236.0
2017-04-25 10:30:00,11.42,11.42,11.38,11.38,240892.0,9.2318,9.2318,9.1995,9.1995,240892.0
2017-04-25 10:40:00,11.38,11.38,11.35,11.36,276220.0,9.1995,9.1995,9.1752,9.1833,276220.0
2017-04-25 10:50:00,11.36,11.36,11.34,11.35,177988.0,9.1833,9.1833,9.1671,9.1752,177988.0
2017-04-25 11:00:00,11.35,11.38,11.35,11.38,119500.0,9.1752,9.1995,9.1752,9.1995,119500.0
2017-04-25 11:10:00,11.37,11.4,11.37,11.39,128568.0,9.1914,9.2156,9.1914,9.2076,128568.0
2017-04-25 11:20:00,11.39,11.4,11.37,11.37,172480.0,9.2076,9.2156,9.1914,9.1914,172480.0
2017-04-25 11:30:00,11.37,11.37,11.33,11.34,356292.0,9.1914,9.1914,9.1591,9.1671,356292.0
2017-04-25 11:40:00,11.34,11.35,11.33,11.34,196052.0,9.1671,9.1752,9.1591,9.1671,196052.0
2017-04-25 11:50:00,11.34,11.38,11.34,11.37,186532.0,9.1671,9.1995,9.1671,9.1914,186532.0
2017-04-25 12:00:00,11.37,11.39,11.36,11.39,101860.0,9.1914,9.2076,9.1833,9.2076,101860.0
2017-04-25 12:10:00,11.39,11.4,11.38,11.4,150860.0,9.2076,9.2156,9.1995,9.2156,150860.0
2017-04-25 12:20:00,11.4,11.4,11.39,11.4,121992.0,9.2156,9.2156,9.2076,9.2156,121992.0
2017-04-25 12:30:00,11.4,11.4,11.38,11.39,104728.0,9.2156,9.2156,9.1995,9.2076,104728.0
2017-04-25 12:40:00,11.39,11.4,11.38,11.4,102340.0,9.2076,9.2156,9.1995,9.2156,102340.0
2017-04-25 12:50:00,11.4,11.4,11.39,11.4,99452.0,9.2156,9.2156,9.2076,9.2156,99452.0
2017-04-25 13:00:00,11.4,11.42,11.4,11.42,129208.0,9.2156,9.2318,9.2156,9.2318,129208.0
2017-04-25 13:10:00,11.42,11.42,11.41,11.41,174904.0,9.2318,9.2318,9.2237,9.2237,174904.0
2017-04-25 13:20:00,11.41,11.43,11.41,11.42,164496.0,9.2237,9.2399,9.2237,9.2318,164496.0
2017-04-25 13:30:00,11.43,11.43,11.41,11.41,321676.0,9.2399,9.2399,9.2237,9.2237,321676.0
2017-04-25 13:40:00,11.41,11.42,11.41,11.42,346612.0,9.2237,9.2318,9.2237,9.2318,346612.0
2017-04-25 13:50:00,11.42,11.42,11.41,11.42,158716.0,9.2318,9.2318,9.2237,9.2318,158716.0
2017-04-25 14:00:00,11.42,11.43,11.42,11.43,149180.0,9.2318,9.2399,9.2318,9.2399,149180.0
2017-04-25 14:10:00,11.43,11.43,11.42,11.43,126096.0,9.2399,9.2399,9.2318,9.2399,126096.0
2017-04-25 14:20:00,11.43,11.43,11.42,11.43,218088.0,9.2399,9.2399,9.2318,9.2399,218088.0
2017-04-25 14:30:00,11.43,11.44,11.42,11.44,259356.0,9.2399,9.248,9.2318,9.248,259356.0
2017-04-25 14:40:00,11.44,11.45,11.44,11.44,278496.0,9.248,9.2561,9.248,9.248,278496.0
2017-04-25 14:50:00,11.44,11.45,11.44,11.45,281724.0,9.248,9.2561,9.248,9.2561,281724.0
2017-04-25 15:00:00,11.45,11.46,11.45,11.46,418292.0,9.2561,9.2641,9.2561,9.2641,418292.0
2017-04-25 15:10:00,11.46,11.47,11.45,11.47,360380.0,9.2641,9.2722,9.2561,9.2722,360380.0
2017-04-25 15:20:00,11.47,11.48,11.47,11.48,296380.0,9.2722,9.2803,9.2722,9.2803,296380.0
2017-04-25 15:30:00,11.48,11.48,11.47,11.47,423304.0,9.2803,9.2803,9.2722,9.2722,423304.0
2017-04-25 15:40:00,11.47,11.49,11.45,11.46,654184.0,9.2722,9.2884,9.2561,9.2641,654184.0
2017-04-25 15:50:00,11.46,11.46,11.43,11.43,1229888.0,9.2641,9.2641,9.2399,9.2399,1229888.0
2017-04-26 09:30:00,11.45,11.49,11.41,11.43,255852.0,9.2561,9.2884,9.2237,9.2399,255852.0
2017-04-26 09:40:00,11.43,11.47,11.43,11.47,214204.0,9.2399,9.2722,9.2399,9.2722,214204.0
2017-04-26 09:50:00,11.47,11.49,11.46,11.46,243488.0,9.2722,9.2884,9.2641,9.2641,243488.0
2017-04-26 10:00:00,11.46,11.47,11.43,11.43,204096.0,9.2641,9.2722,9.2399,9.2399,204096.0
2017-04-26 10:10:00,11.43,11.43,11.4,11.4,153704.0,9.2399,9.2399,9.2156,9.2156,153704.0
2017-04-26 10:20:00,11.4,11.45,11.4,11.45,124468.0,9.2156,9.2561,9.2156,9.2561,124468.0
2017-04-26 10:30:00,11.45,11.47,11.44,11.44,210520.0,9.2561,9.2722,9.248,9.248,210520.0
2017-04-26 10:40:00,11.45,11.46,11.44,11.46,151728.0,9.2561,9.2641,9.248,9.2641,151728.0
2017-04-26 10:50:00,11.45,11.47,11.45,11.46,120324.0,9.2561,9.2722,9.2561,9.2641,120324.0
2017-04-26 11:00:00,11.46,11.46,11.45,11.45,115176.0,9.2641,9.2641,9.2561,9.2561,115176.0
2017-04-26 11:10:00,11.45,11.46,11.45,11.46,96180.0,9.2561,9.2641,9.2561,9.2641,96180.0
2017-04-26 11:20:00,11.46,11.48,11.45,11.48,249448.0,9.2641,9.2803,9.2561,9.2803,249448.0
2017-04-26 11:30:00,11.48,11.49,11.48,11.48,74340.0,9.2803,9.2884,9.2803,9.2803,74340.0
2017-04-26 11:40:00,11.48,11.5,11.45,11.45,117632.0,9.2803,9.2965,9.2561,9.2561,117632.0
2017-04-26 11:50:00,11.45,11.47,11.45,11.46,81184.0,9.2561,9.2722,9.2561,9.2641,81184.0
2017-04-26 12:00:00,11.46,11.47,11.45,11.45,93684.0,9.2641,9.2722,9.2561,9.2561,93684.0
2017-04-26 12:10:00,11.45,11.47,11.45,11.47,109076.0,9.2561,9.2722,9.2561,9.2722,109076.0
2017-04-26 12:20:00,11.47,11.47,11.46,11.46,44876.0,9.2722,9.2722,9.2641,9.2641,44876.0
2017-04-26 12:30:00,11.46,11.46,11.44,11.45,78836.0,9.2641,9.2641,9.248,9.2561,78836.0
2017-04-26 12:40:00,11.45,11.46,11.44,11.45,67976.0,9.2561,9.2641,9.248,9.2561,67976.0
2017-04-26 12:50:00,11.45,11.46,11.45,11.46,47816.0,9.2561,9.2641,9.2561,9.2641,47816.0
2017-04-26 13:00:00,11.46,11.47,11.45,11.46,101220.0,9.2641,9.2722,9.2561,9.2641,101220.0
2017-04-26 13:10:00,11.46,11.46,11.45,11.45,83652.0,9.2641,9.2641,9.2561,9.2561,83652.0
2017-04-26 13:20:00,11.45,11.45,11.43,11.43,83672.0,9.2561,9.2561,9.2399,9.2399,83672.0
2017-04-26 13:30:00,11.43,11.45,11.41,11.44,125532.0,9.2399,9.2561,9.2237,9.248,125532.0
2017-04-26 13:40:00,11.44,11.46,11.41,11.42,112840.0,9.248,9.2641,9.2237,9.2318,112840.0
2017-04-26 13:50:00,11.42,11.47,11.42,11.44,286132.0,9.2318,9.2722,9.2318,9.248,286132.0
2017-04-26 14:00:00,11.44,11.44,11.42,11.44,94696.0,9.248,9.248,9.2318,9.248,94696.0
2017-04-26 14:10:00,11.44,11.46,11.44,11.45,64564.0,9.248,9.2641,9.248,9.2561,64564.0
2017-04-26 14:20:00,11.45,11.47,11.45,11.46,70616.0,9.2561,9.2722,9.2561,9.2641,70616.0
2017-04-26 14:30:00,11.46,11.47,11.45,11.47,130808.0,9.2641,9.2722,9.2561,9.2722,130808.0
2017-04-26 14:40:00,11.47,11.49,11.46,11.47,126268.0,9.2722,9.2884,9.2641,9.2722,126268.0
2017-04-26 14:50:00,11.47,11.48,11.47,11.47,76268.0,9.2722,9.2803,9.2722,9.2722,76268.0
2017-04-26 15:00:00,11.47,11.48,11.47,11.47,144752.0,9.2722,9.2803,9.2722,9.2722,144752.0
2017-04-26 15:10:00,11.47,11.48,11.47,11.47,119652.0,9.2722,9.2803,9.2722,9.2722,119652.0
2017-04-26 15:20:00,11.47,11.48,11.47,11.48,178716.0,9.2722,9.2803,9.2722,9.2803,178716.0
2017-04-26 15:30:00,11.48,11.49,11.46,11.46,229852.0,9.2803,9.2884,9.2641,9.2641,229852.0
2017-04-26 15:40:00,11.46,11.47,11.45,11.45,309808.0,9.2641,9.2722,9.2561,9.2561,309808.0
2017-04-26 15:50:00,11.46,11.46,11.45,11.45,797412.0,9.2641,9.2641,9.2561,9.2561,797412.0
2017-04-27 09:30:00,11.47,11.49,11.44,11.44,103956.0,9.2722,9.2884,9.248,9.248,103956.0
2017-04-27 09:40:00,11.44,11.45,11.42,11.45,69104.0,9.248,9.2561,9.2318,9.2561,69104.0
2017-04-27 09:50:00,11.45,11.46,11.43,11.44,217724.0,9.2561,9.2641,9.2399,9.248,217724.0
2017-04-27 10:00:00,11.44,11.47,11.44,11.46,261004.0,9.248,9.2722,9.248,9.2641,261004.0
2017-04-27 10:10:00,11.46,11.49,11.45,11.47,272220.0,9.2641,9.2884,9.2561,9.2722,272220.0
2017-04-27 10:20:00,11.47,11.48,11.44,11.44,195120.0,9.2722,9.2803,9.248,9.248,195120.0
2017-04-27 10:30:00,11.44,11.47,11.43,11.44,163104.0,9.248,9.2722,9.2399,9.248,163104.0
2017-04-27 10:40:00,11.44,11.44,11.37,11.37,195544.0,9.248,9.248,9.1914,9.1914,195544.0
2017-04-27 10:50:00,11.36,11.4,11.34,11.4,626080.0,9.1833,9.2156,9.1671,9.2156,626080.0
2017-04-27 11:00:00,11.4,11.4,11.36,11.36,335688.0,9.2156,9.2156,9.1833,9.1833,335688.0
2017-04-27 11:10:00,11.36,11.39,11.35,11.38,234124.0,9.1833,9.2076,9.1752,9.1995,234124.0
2017-04-27 11:20:00,11.38,11.38,11.36,11.36,136072.0,9.1995,9.1995,9.1833,9.1833,136072.0
2017-04-27 11:30:00,11.36,11.37,11.34,11.34,167452.0,9.1833,9.1914,9.1671,9.1671,167452.0
2017-04-27 11:40:00,11.34,11.34,11.31,11.31,123272.0,9.1671,9.1671,9.1429,9.1429,123272.0
2017-04-27 11:50:00,11.31,11.31,11.28,11.28,224912.0,9.1429,9.1429,9.1186,9.1186,224912.0
2017-04-27 12:00:00,11.28,11.3,11.28,11.3,146676.0,9.1186,9.1348,9.1186,9.1348,146676.0
2017-04-27 12:10:00,11.3,11.33,11.3,11.32,83428.0,9.1348,9.1591,9.1348,9.151,83428.0
2017-04-27 12:20:00,11.31,11.33,11.31,11.33,227052.0,9.1429,9.1591,9.1429,9.1591,227052.0
2017-04-27 12:30:00,11.33,11.38,11.33,11.38,535356.0,9.1591,9.1995,9.1591,9.1995,535356.0
2017-04-27 12:40:00,11.38,11.4,11.38,11.39,96356.0,9.1995,9.2156,9.1995,9.2076,96356.0
2017-04-27 12:50:00,11.39,11.41,11.39,11.4,143080.0,9.2076,9.2237,9.2076,9.2156,143080.0
2017-04-27 13:00:00,11.4,11.4,11.39,11.39,101020.0,9.2156,9.2156,9.2076,9.2076,101020.0
2017-04-27 13:10:00,11.39,11.39,11.36,11.37,131132.0,9.2076,9.2076,9.1833,9.1914,131132.0
2017-04-27 13:20:00,11.36,11.38,11.36,11.37,154096.0,9.1833,9.1995,9.1833,9.1914,154096.0
2017-04-27 13:30:00,11.37,11.38,11.35,11.36,165268.0,9.1914,9.1995,9.1752,9.1833,165268.0
2017-04-27 13:40:00,11.36,11.36,11.34,11.34,80932.0,9.1833,9.1833,9.1671,9.1671,80932.0
2017-04-27 13:50:00,11.34,11.35,11.31,11.34,312688.0,9.1671,9.1752,9.1429,9.1671,312688.0
2017-04-27 14:00:00,11.34,11.34,11.33,11.33,134344.0,9.1671,9.1671,9.1591,9.1591,134344.0
2017-04-27 14:10:00,11.33,11.35,11.32,11.33,462328.0,9.1591,9.1752,9.151,9.1591,462328.0
2017-04-27 14:20:00,11.33,11.34,11.32,11.34,204916.0,9.1591,9.1671,9.151,9.1671,204916.0
2017-04-27 14:30:00,11.34,11.36,11.34,11.36,136208.0,9.1671,9.1833,9.1671,9.1833,136208.0
2017-04-27 14:40:00,11.36,11.37,11.36,11.36,94976.0,9.1833,9.1914,9.1833,9.1833,94976.0
2017-04-27 14:50:00,11.36,11.37,11.35,11.36,125340.0,9.1833,9.1914,9.1752,9.1833,125340.0
2017-04-27 15:00:00,11.36,11.36,11.33,11.34,226960.0,9.1833,9.1833,9.1591,9.1671,226960.0
2017-04-27 15:10:00,11.34,11.36,11.34,11.34,130572.0,9.1671,9.1833,9.1671,9.1671,130572.0
2017-04-27 15:20:00,11.34,11.36,11.34,11.36,195976.0,9.1671,9.1833,9.1671,9.1833,195976.0
2017-04-27 15:30:00,11.36,11.36,11.35,11.35,212884.0,9.1833,9.1833,9.1752,9.1752,212884.0
2017-04-27 15:40:00,11.35,11.36,11.35,11.35,381296.0,9.1752,9.1833,9.1752,9.1752,381296.0
2017-04-27 15:50:00,11.35,11.36,11.34,11.35,1041932.0,9.1752,9.1833,9.1671,9.1752,1041932.0
2017-04-28 09:30:00,11.34,11.35,11.24,11.25,255196.0,9.1671,9.1752,9.0863,9.0944,255196.0
2017-04-28 09:40:00,11.25,11.3,11.25,11.29,108556.0,9.0944,9.1348,9.0944,9.1267,108556.0
2017-04-28 09:50:00,11.29,11.31,11.29,11.29,116408.0,9.1267,9.1429,9.1267,9.1267,116408.0
2017-04-28 10:00:00,11.29,11.3,11.28,11.29,101696.0,9.1267,9.1348,9.1186,9.1267,101696.0
2017-04-28 10:10:00,11.3,11.3,11.26,11.27,112372.0,9.1348,9.1348,9.1025,9.1105,112372.0
2017-04-28 10:20:00,11.27,11.28,11.21,11.22,315536.0,9.1105,9.1186,9.062,9.0701,315536.0
2017-04-28 10:30:00,11.22,11.23,11.2,11.22,292076.0,9.0701,9.0782,9.054,9.0701,292076.0
2017-04-28 10:40:00,11.22,11.22,11.18,11.19,288552.0,9.0701,9.0701,9.0378,9.0459,288552.0
2017-04-28 10:50:00,11.2,11.22,11.19,11.19,267600.0,9.054,9.0701,9.0459,9.0459,267600.0
2017-04-28 11:00:00,11.2,11.22,11.19,11.21,119568.0,9.054,9.0701,9.0459,9.062,119568.0
2017-04-28 11:10:00,11.21,11.22,11.2,11.22,160256.0,9.062,9.0701,9.054,9.0701,160256.0
2017-04-28 11:20:00,11.22,11.23,11.21,11.22,150504.0,9.0701,9.0782,9.062,9.0701,150504.0
2017-04-28 11:30:00,11.22,11.24,11.22,11.24,178728.0,9.0701,9.0863,9.0701,9.0863,178728.0
2017-04-28 11:40:00,11.24,11.24,11.22,11.23,91368.0,9.0863,9.0863,9.0701,9.0782,91368.0
2017-04-28 11:50:00,11.24,11.24,11.22,11.22,88408.0,9.0863,9.0863,9.0701,9.0701,88408.0
2017-04-28 12:00:00,11.22,11.22,11.2,11.21,125452.0,9.0701,9.0701,9.054,9.062,125452.0
2017-04-28 12:10:00,11.21,11.22,11.2,11.21,66528.0,9.062,9.0701,9.054,9.062,66528.0
2017-04-28 12:20:00,11.21,11.22,11.2,11.21,56436.0,9.062,9.0701,9.054,9.062,56436.0
2017-04-28 12:30:00,11.21,11.21,11.2,11.2,104044.0,9.062,9.062,9.054,9.054,104044.0
2017-04-28 12:40:00,11.2,11.21,11.2,11.21,81052.0,9.054,9.062,9.054,9.062,81052.0
2017-04-28 12:50:00,11.21,11.22,11.2,11.21,74276.0,9.062,9.0701,9.054,9.062,74276.0
2017-04-28 13:00:00,11.21,11.22,11.21,11.21,65824.0,9.062,9.0701,9.062,9.062,65824.0
2017-04-28 13:10:00,11.21,11.22,11.2,11.2,76936.0,9.062,9.0701,9.054,9.054,76936.0
2017-04-28 13:20:00,11.2,11.21,11.2,11.21,49376.0,9.054,9.062,9.054,9.062,49376.0
2017-04-28 13:30:00,11.21,11.22,11.21,11.21,102636.0,9.062,9.0701,9.062,9.062,102636.0
2017-04-28 13:40:00,11.21,11.21,11.2,11.2,79468.0,9.062,9.062,9.054,9.054,79468.0
2017-04-28 13:50:00,11.2,11.21,11.19,11.2,121064.0,9.054,9.062,9.0459,9.054,121064.0
2017-04-28 14:00:00,11.2,11.2,11.19,11.19,93356.0,9.054,9.054,9.0459,9.0459,93356.0
2017-04-28 14:10:00,11.19,11.19,11.18,11.18,94596.0,9.0459,9.0459,9.0378,9.0378,94596.0
2017-04-28 14:20:00,11.18,11.19,11.17,11.18,107324.0,9.0378,9.0459,9.0297,9.0378,107324.0
2017-04-28 14:30:00,11.18,11.19,11.18,11.18,101216.0,9.0378,9.0459,9.0378,9.0378,101216.0
2017-04-28 14:40:00,11.18,11.19,11.17,11.17,167748.0,9.0378,9.0459,9.0297,9.0297,167748.0
2017-04-28 14:50:00,11.17,11.17,11.15,11.16,277808.0,9.0297,9.0297,9.0135,9.0216,277808.0
2017-04-28 15:00:00,11.16,11.18,11.15,11.18,301532.0,9.0216,9.0378,9.0135,9.0378,301532.0
2017-04-28 15:10:00,11.18,11.19,11.18,11.19,141092.0,9.0378,9.0459,9.0378,9.0459,141092.0
2017-04-28 15:20:00,11.18,11.19,11.18,11.19,181240.0,9.0378,9.0459,9.0378,9.0459,181240.0
2017-04-28 15:30:00,11.19,11.19,11.18,11.18,525840.0,9.0459,9.0459,9.0378,9.0378,525840.0
2017-04-28 15:40:00,11.18,11.19,11.18,11.18,379432.0,9.0378,9.0459,9.0378,9.0378,379432.0
2017-04-28 15:50:00,11.18,11.19,11.17,11.17,1161068.0,9.0378,9.0459,9.0297,9.0297,1161068.0
2017-05-01 09:30:00,11.22,11.22,11.14,11.16,210432.0,9.0701,9.0701,9.0055,9.0216,210432.0
2017-05-01 09:40:00,11.16,11.18,11.13,11.13,141108.0,9.0216,9.0378,8.9974,8.9974,141108.0
2017-05-01 09:50:00,11.13,11.15,11.12,11.13,133560.0,8.9974,9.0135,8.9893,8.9974,133560.0
2017-05-01 10:00:00,11.13,11.13,11.0,11.02,702756.0,8.9974,8.9974,8.8923,8.9085,702756.0
2017-05-01 10:10:00,11.02,11.02,10.98,11.0,422536.0,8.9085,8.9085,8.8761,8.8923,422536.0
2017-05-01 10:20:00,11.0,11.0,10.97,10.98,310640.0,8.8923,8.8923,8.868,8.8761,310640.0
2017-05-01 10:30:00,10.98,11.04,10.98,11.02,284804.0,8.8761,8.9246,8.8761,8.9085,284804.0
2017-05-01 10:40:00,11.03,11.04,11.01,11.02,292596.0,8.9165,8.9246,8.9004,8.9085,292596.0
2017-05-01 10:50:00,11.02,11.02,11.01,11.01,241740.0,8.9085,8.9085,8.9004,8.9004,241740.0
2017-05-01 11:00:00,11.01,11.03,11.01,11.02,620452.0,8.9004,8.9165,8.9004,8.9085,620452.0
2017-05-01 11:10:00,11.02,11.08,11.02,11.07,457024.0,8.9085,8.957,8.9085,8.9489,457024.0
2017-05-01 11:20:00,11.07,11.08,11.06,11.07,162520.0,8.9489,8.957,8.9408,8.9489,162520.0
2017-05-01 11:30:00,11.06,11.08,11.04,11.05,234876.0,8.9408,8.957,8.9246,8.9327,234876.0
2017-05-01 11:40:00,11.05,11.07,11.04,11.06,233900.0,8.9327,8.9489,8.9246,8.9408,233900.0
2017-05-01 11:50:00,11.06,11.07,11.05,11.06,222388.0,8.9408,8.9489,8.9327,8.9408,222388.0
2017-05-01 12:00:00,11.06,11.14,11.06,11.1,514044.0,8.9408,9.0055,8.9408,8.9731,514044.0
2017-05-01 12:10:00,11.1,11.12,11.08,11.12,512256.0,8.9731,8.9893,8.957,8.9893,512256.0
2017-05-01 12:20:00,11.11,11.12,11.1,11.11,208160.0,8.9812,8.9893,8.9731,8.9812,208160.0
2017-05-01 12:30:00,11.11,11.13,11.11,11.12,126944.0,8.9812,8.9974,8.9812,8.9893,126944.0
2017-05-01 12:40:00,11.12,11.13,11.12,11.12,124648.0,8.9893,8.9974,8.9893,8.9893,124648.0
2017-05-01 12:50:00,11.12,11.12,11.08,11.08,380704.0,8.9893,8.9893,8.957,8.957,380704.0
2017-05-01 13:00:00,11.09,11.1,11.08,11.09,196824.0,8.965,8.9731,8.957,8.965,196824.0
2017-05-01 13:10:00,11.09,11.12,11.09,11.12,110952.0,8.965,8.9893,8.965,8.9893,110952.0
2017-05-01 13:20:00,11.11,11.13,11.11,11.13,100356.0,8.9812,8.9974,8.9812,8.9974,100356.0
2017-05-01 13:30:00,11.13,11.13,11.11,11.11,314216.0,8.9974,8.9974,8.9812,8.9812,314216.0
2017-05-01 13:40:00,11.11,11.13,11.11,11.13,407792.0,8.9812,8.9974,8.9812,8.9974,407792.0
2017-05-01 13:50:00,11.12,11.13,11.12,11.13,689208.0,8.9893,8.9974,8.9893,8.9974,689208.0
2017-05-01 14:00:00,11.13,11.15,11.12,11.12,713508.0,8.9974,9.0135,8.9893,8.9893,713508.0
2017-05-01 14:10:00,11.12,11.12,11.1,11.11,208824.0,8.9893,8.9893,8.9731,8.9812,208824.0
2017-05-01 14:20:00,11.1,11.12,11.1,11.12,213160.0,8.9731,8.9893,8.9731,8.9893,213160.0
2017-05-01 14:30:00,11.11,11.13,11.11,11.11,167560.0,8.9812,8.9974,8.9812,8.9812,167560.0
2017-05-01 14:40:00,11.11,11.12,11.1,11.11,335028.0,8.9812,8.9893,8.9731,8.9812,335028.0
2017-05-01 14:50:00,11.11,11.11,11.11,11.11,256192.0,8.9812,8.9812,8.9812,8.9812,256192.0
2017-05-01 15:00:00,11.11,11.13,11.11,11.12,188436.0,8.9812,8.9974,8.9812,8.9893,188436.0
2017-05-01 15:10:00,11.12,11.12,11.11,11.11,298148.0,8.9893,8.9893,8.9812,8.9812,298148.0
2017-05-01 15:20:00,11.11,11.12,11.11,11.12,285324.0,8.9812,8.9893,8.9812,8.9893,285324.0
2017-05-01 15:30:00,11.12,11.13,11.11,11.13,629036.0,8.9893,8.9974,8.9812,8.9974,629036.0
2017-05-01 15:40:00,11.13,11.17,11.13,11.16,546784.0,8.9974,9.0297,8.9974,9.0216,546784.0
2017-05-01 15:50:00,11.16,11.17,11.13,11.13,804924.0,9.0216,9.0297,8.9974,8.9974,804924.0
2017-05-02 09:30:00,11.2,11.27,11.17,11.25,450300.0,9.054,9.1105,9.0297,9.0944,450300.0
2017-05-02 09:40:00,11.25,11.25,11.18,11.21,197208.0,9.0944,9.0944,9.0378,9.062,197208.0
2017-05-02 09:50:00,11.21,11.22,11.18,11.18,185200.0,9.062,9.0701,9.0378,9.0378,185200.0
2017-05-02 10:00:00,11.18,11.21,11.18,11.2,232820.0,9.0378,9.062,9.0378,9.054,232820.0
2017-05-02 10:10:00,11.2,11.22,11.2,11.22,616580.0,9.054,9.0701,9.054,9.0701,616580.0
2017-05-02 10:20:00,11.22,11.25,11.22,11.23,668860.0,9.0701,9.0944,9.0701,9.0782,668860.0
2017-05-02 10:30:00,11.23,11.26,11.23,11.25,370356.0,9.0782,9.1025,9.0782,9.0944,370356.0
2017-05-02 10:40:00,11.25,11.26,11.24,11.25,162164.0,9.0944,9.1025,9.0863,9.0944,162164.0
2017-05-02 10:50:00,11.25,11.25,11.24,11.24,119056.0,9.0944,9.0944,9.0863,9.0863,119056.0
2017-05-02 11:00:00,11.24,11.26,11.24,11.24,339340.0,9.0863,9.1025,9.0863,9.0863,339340.0
2017-05-02 11:10:00,11.25,11.25,11.24,11.25,146420.0,9.0944,9.0944,9.0863,9.0944,146420.0
2017-05-02 11:20:00,11.25,11.25,11.24,11.25,163024.0,9.0944,9.0944,9.0863,9.0944,163024.0
2017-05-02 11:30:00,11.25,11.25,11.24,11.24,162396.0,9.0944,9.0944,9.0863,9.0863,162396.0
2017-05-02 11:40:00,11.24,11.24,11.23,11.23,162796.0,9.0863,9.0863,9.0782,9.0782,162796.0
2017-05-02 11:50:00,11.22,11.24,11.21,11.23,124540.0,9.0701,9.0863,9.062,9.0782,124540.0
2017-05-02 12:00:00,11.23,11.24,11.22,11.23,201528.0,9.0782,9.0863,9.0701,9.0782,201528.0
2017-05-02 12:10:00,11.23,11.26,11.23,11.25,197364.0,9.0782,9.1025,9.0782,9.0944,197364.0
2017-05-02 12:20:00,11.25,11.26,11.24,11.25,88316.0,9.0944,9.1025,9.0863,9.0944,88316.0
2017-05-02 12:30:00,11.25,11.26,11.24,11.25,141504.0,9.0944,9.1025,9.0863,9.0944,141504.0
2017-05-02 12:40:00,11.25,11.26,11.25,11.25,81544.0,9.0944,9.1025,9.0944,9.0944,81544.0
2017-05-02 12:50:00,11.25,11.25,11.23,11.24,129644.0,9.0944,9.0944,9.0782,9.0863,129644.0
2017-05-02 13:00:00,11.24,11.24,11.23,11.23,107904.0,9.0863,9.0863,9.0782,9.0782,107904.0
2017-05-02 13:10:00,11.23,11.23,11.21,11.22,147324.0,9.0782,9.0782,9.062,9.0701,147324.0
2017-05-02 13:20:00,11.22,11.23,11.22,11.22,153168.0,9.0701,9.0782,9.0701,9.0701,153168.0
2017-05-02 13:30:00,11.23,11.23,11.22,11.22,263828.0,9.0782,9.0782,9.0701,9.0701,263828.0
2017-05-02 13:40:00,11.22,11.25,11.22,11.24,357324.0,9.0701,9.0944,9.0701,9.0863,357324.0
2017-05-02 13:50:00,11.24,11.24,11.23,11.23,211140.0,9.0863,9.0863,9.0782,9.0782,211140.0
2017-05-02 14:00:00,11.22,11.25,11.22,11.24,151660.0,9.0701,9.0944,9.0701,9.0863,151660.0
2017-05-02 14:10:00,11.24,11.26,11.24,11.25,197208.0,9.0863,9.1025,9.0863,9.0944,197208.0
2017-05-02 14:20:00,11.25,11.26,11.24,11.24,155396.0,9.0944,9.1025,9.0863,9.0863,155396.0
2017-05-02 14:30:00,11.24,11.25,11.24,11.25,484820.0,9.0863,9.0944,9.0863,9.0944,484820.0
2017-05-02 14:40:00,11.25,11.27,11.24,11.26,223256.0,9.0944,9.1105,9.0863,9.1025,223256.0
2017-05-02 14:50:00,11.26,11.26,11.25,11.25,199252.0,9.1025,9.1025,9.0944,9.0944,199252.0
2017-05-02 15:00:00,11.25,11.27,11.25,11.26,162324.0,9.0944,9.1105,9.0944,9.1025,162324.0
2017-05-02 15:10:00,11.26,11.28,11.26,11.27,168344.0,9.1025,9.1186,9.1025,9.1105,168344.0
2017-05-02 15:20:00,11.27,11.28,11.26,11.27,264216.0,9.1105,9.1186,9.1025,9.1105,264216.0
2017-05-02 15:30:00,11.27,11.28,11.26,11.28,220488.0,9.1105,9.1186,9.1025,9.1186,220488.0
2017-05-02 15:40:00,11.28,11.28,11.27,11.27,508340.0,9.1186,9.1186,9.1105,9.1105,508340.0
2017-05-02 15:50:00,11.27,11.28,11.27,11.27,1011348.0,9.1105,9.1186,9.1105,9.1105,1011348.0
2017-05-03 09:30:00,11.22,11.29,11.2,11.29,364776.0,9.0701,9.1267,9.054,9.1267,364776.0
2017-05-03 09:40:00,11.29,11.33,11.29,11.31,244320.0,9.1267,9.1591,9.1267,9.1429,244320.0
2017-05-03 09:50:00,11.3,11.35,11.29,11.31,409020.0,9.1348,9.1752,9.1267,9.1429,409020.0
2017-05-03 10:00:00,11.31,11.31,11.25,11.27,133708.0,9.1429,9.1429,9.0944,9.1105,133708.0
2017-05-03 10:10:00,11.27,11.29,11.26,11.26,164504.0,9.1105,9.1267,9.1025,9.1025,164504.0
2017-05-03 10:20:00,11.26,11.29,11.26,11.28,115772.0,9.1025,9.1267,9.1025,9.1186,115772.0
2017-05-03 10:30:00,11.28,11.31,11.27,11.31,303164.0,9.1186,9.1429,9.1105,9.1429,303164.0
2017-05-03 10:40:00,11.31,11.31,11.28,11.29,174704.0,9.1429,9.1429,9.1186,9.1267,174704.0
2017-05-03 10:50:00,11.3,11.3,11.27,11.28,144372.0,9.1348,9.1348,9.1105,9.1186,144372.0
2017-05-03 11:00:00,11.28,11.34,11.28,11.33,400976.0,9.1186,9.1671,9.1186,9.1591,400976.0
2017-05-03 11:10:00,11.33,11.36,11.33,11.35,143788.0,9.1591,9.1833,9.1591,9.1752,143788.0
2017-05-03 11:20:00,11.35,11.36,11.34,11.35,181392.0,9.1752,9.1833,9.1671,9.1752,181392.0
2017-05-03 11:30:00,11.35,11.36,11.33,11.36,204392.0,9.1752,9.1833,9.1591,9.1833,204392.0
2017-05-03 11:40:00,11.36,11.38,11.36,11.38,299904.0,9.1833,9.1995,9.1833,9.1995,299904.0
2017-05-03 11:50:00,11.38,11.4,11.37,11.37,319588.0,9.1995,9.2156,9.1914,9.1914,319588.0
2017-05-03 12:00:00,11.37,11.37,11.35,11.35,133516.0,9.1914,9.1914,9.1752,9.1752,133516.0
2017-05-03 12:10:00,11.35,11.36,11.34,11.36,236500.0,9.1752,9.1833,9.1671,9.1833,236500.0
2017-05-03 12:20:00,11.36,11.38,11.35,11.36,191256.0,9.1833,9.1995,9.1752,9.1833,191256.0
2017-05-03 12:30:00,11.36,11.36,11.32,11.33,108396.0,9.1833,9.1833,9.151,9.1591,108396.0
2017-05-03 12:40:00,11.34,11.34,11.32,11.33,67696.0,9.1671,9.1671,9.151,9.1591,67696.0
2017-05-03 12:50:00,11.33,11.33,11.3,11.31,119952.0,9.1591,9.1591,9.1348,9.1429,119952.0
2017-05-03 13:00:00,11.31,11.31,11.3,11.3,251760.0,9.1429,9.1429,9.1348,9.1348,251760.0
2017-05-03 13:10:00,11.3,11.31,11.29,11.3,101468.0,9.1348,9.1429,9.1267,9.1348,101468.0
2017-05-03 13:20:00,11.3,11.32,11.29,11.31,179848.0,9.1348,9.151,9.1267,9.1429,179848.0
2017-05-03 13:30:00,11.31,11.31,11.29,11.29,145248.0,9.1429,9.1429,9.1267,9.1267,145248.0
2017-05-03 13:40:00,11.29,11.31,11.29,11.3,161380.0,9.1267,9.1429,9.1267,9.1348,161380.0
2017-05-03 13:50:00,11.31,11.31,11.3,11.31,142800.0,9.1429,9.1429,9.1348,9.1429,142800.0
2017-05-03 14:00:00,11.31,11.37,11.31,11.34,202668.0,9.1429,9.1914,9.1429,9.1671,202668.0
2017-05-03 14:10:00,11.34,11.35,11.31,11.32,228156.0,9.1671,9.1752,9.1429,9.151,228156.0
2017-05-03 14:20:00,11.32,11.32,11.31,11.31,164120.0,9.151,9.151,9.1429,9.1429,164120.0
2017-05-03 14:30:00,11.31,11.32,11.3,11.3,207664.0,9.1429,9.151,9.1348,9.1348,207664.0
2017-05-03 14:40:00,11.31,11.31,11.3,11.31,236364.0,9.1429,9.1429,9.1348,9.1429,236364.0
2017-05-03 14:50:00,11.31,11.31,11.3,11.3,162108.0,9.1429,9.1429,9.1348,9.1348,162108.0
2017-05-03 15:00:00,11.3,11.31,11.3,11.3,384304.0,9.1348,9.1429,9.1348,9.1348,384304.0
2017-05-03 15:10:00,11.3,11.33,11.3,11.33,368136.0,9.1348,9.1591,9.1348,9.1591,368136.0
2017-05-03 15:20:00,11.33,11.33,11.31,11.32,485592.0,9.1591,9.1591,9.1429,9.151,485592.0
2017-05-03 15:30:00,11.32,11.33,11.31,11.32,473092.0,9.151,9.1591,9.1429,9.151,473092.0
2017-05-03 15:40:00,11.32,11.32,11.31,11.32,647676.0,9.151,9.151,9.1429,9.151,647676.0
2017-05-03 15:50:00,11.32,11.33,11.31,11.31,1401140.0,9.151,9.1591,9.1429,9.1429,1401140.0
2017-05-04 09:30:00,11.56,11.65,11.37,11.54,1772260.0,9.345,9.4177,9.1914,9.3288,1772260.0
2017-05-04 09:40:00,11.55,11.61,11.54,11.58,743956.0,9.3369,9.3854,9.3288,9.3611,743956.0
2017-05-04 09:50:00,11.58,11.58,11.48,11.54,748136.0,9.3611,9.3611,9.2803,9.3288,748136.0
2017-05-04 10:00:00,11.54,11.55,11.48,11.51,583728.0,9.3288,9.3369,9.2803,9.3046,583728.0
2017-05-04 10:10:00,11.51,11.51,11.42,11.42,882268.0,9.3046,9.3046,9.2318,9.2318,882268.0
2017-05-04 10:20:00,11.42,11.46,11.41,11.44,391732.0,9.2318,9.2641,9.2237,9.248,391732.0
2017-05-04 10:30:00,11.44,11.44,11.42,11.42,326276.0,9.248,9.248,9.2318,9.2318,326276.0
2017-05-04 10:40:00,11.42,11.42,11.37,11.38,453096.0,9.2318,9.2318,9.1914,9.1995,453096.0
2017-05-04 10:50:00,11.38,11.39,11.37,11.38,336264.0,9.1995,9.2076,9.1914,9.1995,336264.0
2017-05-04 11:00:00,11.38,11.39,11.37,11.38,323552.0,9.1995,9.2076,9.1914,9.1995,323552.0
2017-05-04 11:10:00,11.38,11.41,11.38,11.41,278116.0,9.1995,9.2237,9.1995,9.2237,278116.0
2017-05-04 11:20:00,11.4,11.41,11.38,11.4,275556.0,9.2156,9.2237,9.1995,9.2156,275556.0
2017-05-04 11:30:00,11.4,11.4,11.37,11.37,398056.0,9.2156,9.2156,9.1914,9.1914,398056.0
2017-05-04 11:40:00,11.37,11.39,11.36,11.36,172040.0,9.1914,9.2076,9.1833,9.1833,172040.0
2017-05-04 11:50:00,11.36,11.36,11.32,11.33,148844.0,9.1833,9.1833,9.151,9.1591,148844.0
2017-05-04 12:00:00,11.33,11.33,11.3,11.3,178572.0,9.1591,9.1591,9.1348,9.1348,178572.0
2017-05-04 12:10:00,11.3,11.3,11.28,11.29,210592.0,9.1348,9.1348,9.1186,9.1267,210592.0
2017-05-04 12:20:00,11.29,11.32,11.29,11.31,128536.0,9.1267,9.151,9.1267,9.1429,128536.0
2017-05-04 12:30:00,11.31,11.31,11.29,11.3,190884.0,9.1429,9.1429,9.1267,9.1348,190884.0
2017-05-04 12:40:00,11.3,11.32,11.3,11.32,166152.0,9.1348,9.151,9.1348,9.151,166152.0
2017-05-04 12:50:00,11.32,11.33,11.31,11.33,175036.0,9.151,9.1591,9.1429,9.1591,175036.0
2017-05-04 13:00:00,11.33,11.34,11.32,11.32,162232.0,9.1591,9.1671,9.151,9.151,162232.0
2017-05-04 13:10:00,11.32,11.32,11.31,11.31,147080.0,9.151,9.151,9.1429,9.1429,147080.0
2017-05-04 13:20:00,11.31,11.32,11.3,11.32,259848.0,9.1429,9.151,9.1348,9.151,259848.0
2017-05-04 13:30:00,11.32,11.32,11.3,11.31,170952.0,9.151,9.151,9.1348,9.1429,170952.0
2017-05-04 13:40:00,11.31,11.34,11.3,11.34,209876.0,9.1429,9.1671,9.1348,9.1671,209876.0
2017-05-04 13:50:00,11.34,11.34,11.32,11.33,149048.0,9.1671,9.1671,9.151,9.1591,149048.0
2017-05-04 14:00:00,11.33,11.34,11.32,11.32,154444.0,9.1591,9.1671,9.151,9.151,154444.0
2017-05-04 14:10:00,11.32,11.32,11.31,11.31,214736.0,9.151,9.151,9.1429,9.1429,214736.0
2017-05-04 14:20:00,11.31,11.33,11.3,11.33,248320.0,9.1429,9.1591,9.1348,9.1591,248320.0
2017-05-04 14:30:00,11.33,11.34,11.32,11.34,170552.0,9.1591,9.1671,9.151,9.1671,170552.0
2017-05-04 14:40:00,11.34,11.36,11.33,11.35,155148.0,9.1671,9.1833,9.1591,9.1752,155148.0
2017-05-04 14:50:00,11.36,11.36,11.34,11.35,404044.0,9.1833,9.1833,9.1671,9.1752,404044.0
2017-05-04 15:00:00,11.35,11.37,11.34,11.36,319620.0,9.1752,9.1914,9.1671,9.1833,319620.0
2017-05-04 15:10:00,11.36,11.38,11.36,11.38,312848.0,9.1833,9.1995,9.1833,9.1995,312848.0
2017-05-04 15:20:00,11.38,11.39,11.38,11.38,290968.0,9.1995,9.2076,9.1995,9.1995,290968.0
2017-05-04 15:30:00,11.38,11.39,11.37,11.38,311836.0,9.1995,9.2076,9.1914,9.1995,311836.0
2017-05-04 15:40:00,11.38,11.39,11.38,11.38,450456.0,9.1995,9.2076,9.1995,9.1995,450456.0
2017-05-04 15:50:00,11.38,11.4,11.37,11.38,1692688.0,9.1995,9.2156,9.1914,9.1995,1692688.0
2017-05-05 09:30:00,11.37,11.44,11.3,11.33,369736.0,9.1914,9.248,9.1348,9.1591,369736.0
2017-05-05 09:40:00,11.33,11.33,11.27,11.27,224144.0,9.1591,9.1591,9.1105,9.1105,224144.0
2017-05-05 09:50:00,11.27,11.29,11.25,11.25,207032.0,9.1105,9.1267,9.0944,9.0944,207032.0
2017-05-05 10:00:00,11.25,11.28,11.25,11.28,315144.0,9.0944,9.1186,9.0944,9.1186,315144.0
2017-05-05 10:10:00,11.28,11.28,11.26,11.28,227292.0,9.1186,9.1186,9.1025,9.1186,227292.0
2017-05-05 10:20:00,11.28,11.3,11.26,11.28,190756.0,9.1186,9.1348,9.1025,9.1186,190756.0
2017-05-05 10:30:00,11.28,11.29,11.26,11.29,150040.0,9.1186,9.1267,9.1025,9.1267,150040.0
2017-05-05 10:40:00,11.3,11.33,11.29,11.33,169952.0,9.1348,9.1591,9.1267,9.1591,169952.0
2017-05-05 10:50:00,11.33,11.34,11.32,11.33,90008.0,9.1591,9.1671,9.151,9.1591,90008.0
2017-05-05 11:00:00,11.33,11.37,11.33,11.35,237428.0,9.1591,9.1914,9.1591,9.1752,237428.0
2017-05-05 11:10:00,11.35,11.39,11.35,11.37,111136.0,9.1752,9.2076,9.1752,9.1914,111136.0
2017-05-05 11:20:00,11.37,11.38,11.35,11.36,94192.0,9.1914,9.1995,9.1752,9.1833,94192.0
2017-05-05 11:30:00,11.36,11.37,11.35,11.37,143404.0,9.1833,9.1914,9.1752,9.1914,143404.0
2017-05-05 11:40:00,11.37,11.38,11.36,11.38,77728.0,9.1914,9.1995,9.1833,9.1995,77728.0
2017-05-05 11:50:00,11.38,11.4,11.37,11.39,136788.0,9.1995,9.2156,9.1914,9.2076,136788.0
2017-05-05 12:00:00,11.39,11.4,11.36,11.37,73200.0,9.2076,9.2156,9.1833,9.1914,73200.0
2017-05-05 12:10:00,11.37,11.38,11.36,11.38,141996.0,9.1914,9.1995,9.1833,9.1995,141996.0
2017-05-05 12:20:00,11.38,11.38,11.37,11.38,72420.0,9.1995,9.1995,9.1914,9.1995,72420.0
2017-05-05 12:30:00,11.38,11.38,11.37,11.38,141860.0,9.1995,9.1995,9.1914,9.1995,141860.0
2017-05-05 12:40:00,11.38,11.41,11.38,11.4,167404.0,9.1995,9.2237,9.1995,9.2156,167404.0
2017-05-05 12:50:00,11.4,11.4,11.39,11.4,82840.0,9.2156,9.2156,9.2076,9.2156,82840.0
2017-05-05 13:00:00,11.4,11.41,11.4,11.4,218192.0,9.2156,9.2237,9.2156,9.2156,218192.0
2017-05-05 13:10:00,11.4,11.41,11.4,11.41,200156.0,9.2156,9.2237,9.2156,9.2237,200156.0
2017-05-05 13:20:00,11.4,11.42,11.4,11.41,149000.0,9.2156,9.2318,9.2156,9.2237,149000.0
2017-05-05 13:30:00,11.41,11.42,11.4,11.42,109836.0,9.2237,9.2318,9.2156,9.2318,109836.0
2017-05-05 13:40:00,11.42,11.42,11.4,11.42,146780.0,9.2318,9.2318,9.2156,9.2318,146780.0
2017-05-05 13:50:00,11.42,11.42,11.4,11.41,208464.0,9.2318,9.2318,9.2156,9.2237,208464.0
2017-05-05 14:00:00,11.41,11.42,11.4,11.41,86656.0,9.2237,9.2318,9.2156,9.2237,86656.0
2017-05-05 14:10:00,11.41,11.41,11.4,11.41,144196.0,9.2237,9.2237,9.2156,9.2237,144196.0
2017-05-05 14:20:00,11.41,11.42,11.4,11.41,200728.0,9.2237,9.2318,9.2156,9.2237,200728.0
2017-05-05 14:30:00,11.41,11.42,11.41,11.42,185592.0,9.2237,9.2318,9.2237,9.2318,185592.0
2017-05-05 14:40:00,11.42,11.46,11.41,11.46,332740.0,9.2318,9.2641,9.2237,9.2641,332740.0
2017-05-05 14:50:00,11.46,11.46,11.44,11.44,180224.0,9.2641,9.2641,9.248,9.248,180224.0
2017-05-05 15:00:00,11.44,11.44,11.43,11.44,170612.0,9.248,9.248,9.2399,9.248,170612.0
2017-05-05 15:10:00,11.44,11.44,11.43,11.44,168972.0,9.248,9.248,9.2399,9.248,168972.0
2017-05-05 15:20:00,11.44,11.46,11.44,11.44,267416.0,9.248,9.2641,9.248,9.248,267416.0
2017-05-05 15:30:00,11.45,11.45,11.43,11.43,259508.0,9.2561,9.2561,9.2399,9.2399,259508.0
2017-05-05 15:40:00,11.43,11.43,11.42,11.43,450852.0,9.2399,9.2399,9.2318,9.2399,450852.0
2017-05-05 15:50:00,11.42,11.43,11.41,11.42,1026452.0,9.2318,9.2399,9.2237,9.2318,1026452.0
2017-05-08 09:30:00,11.4,11.45,11.39,11.4,140780.0,9.2156,9.2561,9.2076,9.2156,140780.0
2017-05-08 09:40:00,11.41,11.47,11.4,11.47,339576.0,9.2237,9.2722,9.2156,9.2722,339576.0
2017-05-08 09:50:00,11.47,11.47,11.44,11.45,245532.0,9.2722,9.2722,9.248,9.2561,245532.0
2017-05-08 10:00:00,11.45,11.49,11.45,11.47,365728.0,9.2561,9.2884,9.2561,9.2722,365728.0
2017-05-08 10:10:00,11.47,11.47,11.43,11.44,191908.0,9.2722,9.2722,9.2399,9.248,191908.0
2017-05-08 10:20:00,11.44,11.44,11.42,11.42,86928.0,9.248,9.248,9.2318,9.2318,86928.0
2017-05-08 10:30:00,11.42,11.43,11.41,11.42,83048.0,9.2318,9.2399,9.2237,9.2318,83048.0
2017-05-08 10:40:00,11.42,11.43,11.41,11.43,133280.0,9.2318,9.2399,9.2237,9.2399,133280.0
2017-05-08 10:50:00,11.42,11.43,11.41,11.42,116500.0,9.2318,9.2399,9.2237,9.2318,116500.0
2017-05-08 11:00:00,11.42,11.43,11.42,11.42,95344.0,9.2318,9.2399,9.2318,9.2318,95344.0
2017-05-08 11:10:00,11.42,11.42,11.4,11.41,130436.0,9.2318,9.2318,9.2156,9.2237,130436.0
2017-05-08 11:20:00,11.4,11.41,11.39,11.4,121556.0,9.2156,9.2237,9.2076,9.2156,121556.0
2017-05-08 11:30:00,11.4,11.4,11.38,11.4,467096.0,9.2156,9.2156,9.1995,9.2156,467096.0
2017-05-08 11:40:00,11.4,11.41,11.38,11.39,224444.0,9.2156,9.2237,9.1995,9.2076,224444.0
2017-05-08 11:50:00,11.39,11.4,11.38,11.4,281976.0,9.2076,9.2156,9.1995,9.2156,281976.0
2017-05-08 12:00:00,11.4,11.4,11.39,11.39,138912.0,9.2156,9.2156,9.2076,9.2076,138912.0
2017-05-08 12:10:00,11.39,11.39,11.37,11.38,128312.0,9.2076,9.2076,9.1914,9.1995,128312.0
2017-05-08 12:20:00,11.38,11.38,11.37,11.37,48012.0,9.1995,9.1995,9.1914,9.1914,48012.0
2017-05-08 12:30:00,11.37,11.38,11.37,11.37,39588.0,9.1914,9.1995,9.1914,9.1914,39588.0
2017-05-08 12:40:00,11.37,11.38,11.36,11.38,61460.0,9.1914,9.1995,9.1833,9.1995,61460.0
2017-05-08 12:50:00,11.38,11.39,11.38,11.39,79964.0,9.1995,9.2076,9.1995,9.2076,79964.0
2017-05-08 13:00:00,11.39,11.42,11.39,11.42,71108.0,9.2076,9.2318,9.2076,9.2318,71108.0
2017-05-08 13:10:00,11.43,11.43,11.41,11.41,52396.0,9.2399,9.2399,9.2237,9.2237,52396.0
2017-05-08 13:20:00,11.41,11.42,11.4,11.42,57624.0,9.2237,9.2318,9.2156,9.2318,57624.0
2017-05-08 13:30:00,11.41,11.42,11.4,11.41,67836.0,9.2237,9.2318,9.2156,9.2237,67836.0
2017-05-08 13:40:00,11.41,11.41,11.41,11.41,42384.0,9.2237,9.2237,9.2237,9.2237,42384.0
2017-05-08 13:50:00,11.41,11.43,11.41,11.43,175588.0,9.2237,9.2399,9.2237,9.2399,175588.0
2017-05-08 14:00:00,11.43,11.44,11.43,11.44,93100.0,9.2399,9.248,9.2399,9.248,93100.0
2017-05-08 14:10:00,11.43,11.44,11.43,11.43,114464.0,9.2399,9.248,9.2399,9.2399,114464.0
2017-05-08 14:20:00,11.43,11.45,11.43,11.44,145056.0,9.2399,9.2561,9.2399,9.248,145056.0
2017-05-08 14:30:00,11.44,11.44,11.42,11.42,102088.0,9.248,9.248,9.2318,9.2318,102088.0
2017-05-08 14:40:00,11.42,11.44,11.42,11.43,174596.0,9.2318,9.248,9.2318,9.2399,174596.0
2017-05-08 14:50:00,11.43,11.44,11.43,11.44,112772.0,9.2399,9.248,9.2399,9.248,112772.0
2017-05-08 15:00:00,11.44,11.45,11.43,11.44,388500.0,9.248,9.2561,9.2399,9.248,388500.0
2017-05-08 15:10:00,11.44,11.45,11.43,11.43,142796.0,9.248,9.2561,9.2399,9.2399,142796.0
2017-05-08 15:20:00,11.43,11.45,11.43,11.43,203384.0,9.2399,9.2561,9.2399,9.2399,203384.0
2017-05-08 15:30:00,11.43,11.44,11.43,11.44,371704.0,9.2399,9.248,9.2399,9.248,371704.0
2017-05-08 15:40:00,11.44,11.45,11.44,11.44,329736.0,9.248,9.2561,9.248,9.248,329736.0
2017-05-08 15:50:00,11.45,11.46,11.44,11.45,791216.0,9.2561,9.2641,9.248,9.2561,791216.0
2017-05-09 09:30:00,11.45,11.47,11.42,11.47,160244.0,9.2561,9.2722,9.2318,9.2722,160244.0
2017-05-09 09:40:00,11.46,11.48,11.44,11.47,183048.0,9.2641,9.2803,9.248,9.2722,183048.0
2017-05-09 09:50:00,11.47,11.47,11.44,11.46,110824.0,9.2722,9.2722,9.248,9.2641,110824.0
2017-05-09 10:00:00,11.47,11.47,11.45,11.47,200388.0,9.2722,9.2722,9.2561,9.2722,200388.0
2017-05-09 10:10:00,11.47,11.48,11.46,11.47,119048.0,9.2722,9.2803,9.2641,9.2722,119048.0
2017-05-09 10:20:00,11.47,11.49,11.46,11.47,107780.0,9.2722,9.2884,9.2641,9.2722,107780.0
2017-05-09 10:30:00,11.47,11.48,11.45,11.45,220860.0,9.2722,9.2803,9.2561,9.2561,220860.0
2017-05-09 10:40:00,11.45,11.45,11.43,11.43,85652.0,9.2561,9.2561,9.2399,9.2399,85652.0
2017-05-09 10:50:00,11.43,11.44,11.43,11.44,118632.0,9.2399,9.248,9.2399,9.248,118632.0
2017-05-09 11:00:00,11.43,11.48,11.43,11.48,177408.0,9.2399,9.2803,9.2399,9.2803,177408.0
2017-05-09 11:10:00,11.48,11.48,11.45,11.45,152568.0,9.2803,9.2803,9.2561,9.2561,152568.0
2017-05-09 11:20:00,11.45,11.45,11.43,11.44,196640.0,9.2561,9.2561,9.2399,9.248,196640.0
2017-05-09 11:30:00,11.44,11.47,11.44,11.45,84772.0,9.248,9.2722,9.248,9.2561,84772.0
2017-05-09 11:40:00,11.45,11.47,11.45,11.47,115872.0,9.2561,9.2722,9.2561,9.2722,115872.0
2017-05-09 11:50:00,11.47,11.49,11.47,11.49,85040.0,9.2722,9.2884,9.2722,9.2884,85040.0
2017-05-09 12:00:00,11.49,11.5,11.49,11.49,67676.0,9.2884,9.2965,9.2884,9.2884,67676.0
2017-05-09 12:10:00,11.49,11.49,11.47,11.47,79688.0,9.2884,9.2884,9.2722,9.2722,79688.0
2017-05-09 12:20:00,11.47,11.47,11.44,11.44,105248.0,9.2722,9.2722,9.248,9.248,105248.0
2017-05-09 12:30:00,11.44,11.44,11.43,11.44,119392.0,9.248,9.248,9.2399,9.248,119392.0
2017-05-09 12:40:00,11.44,11.44,11.43,11.43,45028.0,9.248,9.248,9.2399,9.2399,45028.0
2017-05-09 12:50:00,11.43,11.43,11.39,11.39,532364.0,9.2399,9.2399,9.2076,9.2076,532364.0
2017-05-09 13:00:00,11.39,11.39,11.38,11.38,238608.0,9.2076,9.2076,9.1995,9.1995,238608.0
2017-05-09 13:10:00,11.38,11.38,11.35,11.36,286636.0,9.1995,9.1995,9.1752,9.1833,286636.0
2017-05-09 13:20:00,11.36,11.36,11.33,11.33,336760.0,9.1833,9.1833,9.1591,9.1591,336760.0
2017-05-09 13:30:00,11.33,11.34,11.32,11.33,136700.0,9.1591,9.1671,9.151,9.1591,136700.0
2017-05-09 13:40:00,11.34,11.36,11.33,11.34,129748.0,9.1671,9.1833,9.1591,9.1671,129748.0
2017-05-09 13:50:00,11.34,11.38,11.34,11.37,389416.0,9.1671,9.1995,9.1671,9.1914,389416.0
2017-05-09 14:00:00,11.37,11.38,11.36,11.37,206528.0,9.1914,9.1995,9.1833,9.1914,206528.0
2017-05-09 14:10:00,11.38,11.38,11.37,11.37,95028.0,9.1995,9.1995,9.1914,9.1914,95028.0
2017-05-09 14:20:00,11.37,11.37,11.36,11.37,129900.0,9.1914,9.1914,9.1833,9.1914,129900.0
2017-05-09 14:30:00,11.37,11.41,11.37,11.4,257824.0,9.1914,9.2237,9.1914,9.2156,257824.0
2017-05-09 14:40:00,11.4,11.41,11.4,11.4,361516.0,9.2156,9.2237,9.2156,9.2156,361516.0
2017-05-09 14:50:00,11.4,11.41,11.4,11.4,176856.0,9.2156,9.2237,9.2156,9.2156,176856.0
2017-05-09 15:00:00,11.4,11.41,11.4,11.41,327672.0,9.2156,9.2237,9.2156,9.2237,327672.0
2017-05-09 15:10:00,11.41,11.42,11.4,11.42,171604.0,9.2237,9.2318,9.2156,9.2318,171604.0
2017-05-09 15:20:00,11.42,11.42,11.41,11.42,386088.0,9.2318,9.2318,9.2237,9.2318,386088.0
2017-05-09 15:30:00,11.42,11.42,11.36,11.37,334004.0,9.2318,9.2318,9.1833,9.1914,334004.0
2017-05-09 15:40:00,11.37,11.37,11.35,11.37,452668.0,9.1914,9.1914,9.1752,9.1914,452668.0
2017-05-09 15:50:00,11.37,11.38,11.36,11.38,869616.0,9.1914,9.1995,9.1833,9.1995,869616.0
2017-05-10 09:30:00,11.37,11.43,11.31,11.37,191952.0,9.1914,9.2399,9.1429,9.1914,191952.0
2017-05-10 09:40:00,11.38,11.39,11.36,11.38,139384.0,9.1995,9.2076,9.1833,9.1995,139384.0
2017-05-10 09:50:00,11.37,11.38,11.34,11.35,375220.0,9.1914,9.1995,9.1671,9.1752,375220.0
2017-05-10 10:00:00,11.34,11.34,11.31,11.32,231012.0,9.1671,9.1671,9.1429,9.151,231012.0
2017-05-10 10:10:00,11.32,11.32,11.28,11.28,200528.0,9.151,9.151,9.1186,9.1186,200528.0
2017-05-10 10:20:00,11.27,11.28,11.26,11.26,344284.0,9.1105,9.1186,9.1025,9.1025,344284.0
2017-05-10 10:30:00,11.26,11.3,11.26,11.29,180484.0,9.1025,9.1348,9.1025,9.1267,180484.0
2017-05-10 10:40:00,11.29,11.32,11.29,11.31,74012.0,9.1267,9.151,9.1267,9.1429,74012.0
2017-05-10 10:50:00,11.31,11.34,11.31,11.34,92228.0,9.1429,9.1671,9.1429,9.1671,92228.0
2017-05-10 11:00:00,11.34,11.35,11.33,11.35,114280.0,9.1671,9.1752,9.1591,9.1752,114280.0
2017-05-10 11:10:00,11.35,11.35,11.31,11.31,248984.0,9.1752,9.1752,9.1429,9.1429,248984.0
2017-05-10 11:20:00,11.31,11.31,11.26,11.28,804484.0,9.1429,9.1429,9.1025,9.1186,804484.0
2017-05-10 11:30:00,11.28,11.3,11.27,11.29,236504.0,9.1186,9.1348,9.1105,9.1267,236504.0
2017-05-10 11:40:00,11.29,11.33,11.29,11.32,181008.0,9.1267,9.1591,9.1267,9.151,181008.0
2017-05-10 11:50:00,11.31,11.35,11.31,11.34,215780.0,9.1429,9.1752,9.1429,9.1671,215780.0
2017-05-10 12:00:00,11.34,11.38,11.34,11.37,218404.0,9.1671,9.1995,9.1671,9.1914,218404.0
2017-05-10 12:10:00,11.37,11.38,11.37,11.38,95008.0,9.1914,9.1995,9.1914,9.1995,95008.0
2017-05-10 12:20:00,11.38,11.38,11.36,11.37,91988.0,9.1995,9.1995,9.1833,9.1914,91988.0
2017-05-10 12:30:00,11.37,11.38,11.37,11.37,41716.0,9.1914,9.1995,9.1914,9.1914,41716.0
2017-05-10 12:40:00,11.37,11.38,11.37,11.38,34032.0,9.1914,9.1995,9.1914,9.1995,34032.0
2017-05-10 12:50:00,11.37,11.38,11.37,11.37,61112.0,9.1914,9.1995,9.1914,9.1914,61112.0
2017-05-10 13:00:00,11.37,11.37,11.36,11.36,91060.0,9.1914,9.1914,9.1833,9.1833,91060.0
2017-05-10 13:10:00,11.36,11.36,11.35,11.35,60432.0,9.1833,9.1833,9.1752,9.1752,60432.0
2017-05-10 13:20:00,11.36,11.36,11.35,11.36,71092.0,9.1833,9.1833,9.1752,9.1833,71092.0
2017-05-10 13:30:00,11.35,11.35,11.33,11.33,115496.0,9.1752,9.1752,9.1591,9.1591,115496.0
2017-05-10 13:40:00,11.34,11.34,11.32,11.33,64676.0,9.1671,9.1671,9.151,9.1591,64676.0
2017-05-10 13:50:00,11.33,11.34,11.33,11.33,116968.0,9.1591,9.1671,9.1591,9.1591,116968.0
2017-05-10 14:00:00,11.33,11.35,11.33,11.34,94612.0,9.1591,9.1752,9.1591,9.1671,94612.0
2017-05-10 14:10:00,11.34,11.36,11.34,11.35,101276.0,9.1671,9.1833,9.1671,9.1752,101276.0
2017-05-10 14:20:00,11.35,11.36,11.34,11.35,140276.0,9.1752,9.1833,9.1671,9.1752,140276.0
2017-05-10 14:30:00,11.35,11.38,11.35,11.37,113500.0,9.1752,9.1995,9.1752,9.1914,113500.0
2017-05-10 14:40:00,11.37,11.41,11.37,11.41,358300.0,9.1914,9.2237,9.1914,9.2237,358300.0
2017-05-10 14:50:00,11.41,11.42,11.4,11.4,138944.0,9.2237,9.2318,9.2156,9.2156,138944.0
2017-05-10 15:00:00,11.4,11.42,11.4,11.41,117040.0,9.2156,9.2318,9.2156,9.2237,117040.0
2017-05-10 15:10:00,11.41,11.42,11.38,11.38,124596.0,9.2237,9.2318,9.1995,9.1995,124596.0
2017-05-10 15:20:00,11.38,11.38,11.37,11.38,103232.0,9.1995,9.1995,9.1914,9.1995,103232.0
2017-05-10 15:30:00,11.38,11.39,11.38,11.38,276560.0,9.1995,9.2076,9.1995,9.1995,276560.0
2017-05-10 15:40:00,11.38,11.38,11.37,11.37,218768.0,9.1995,9.1995,9.1914,9.1914,218768.0
2017-05-10 15:50:00,11.37,11.38,11.36,11.38,612560.0,9.1914,9.1995,9.1833,9.1995,612560.0
2017-05-11 09:30:00,11.31,11.34,11.26,11.26,163008.0,9.1429,9.1671,9.1025,9.1025,163008.0
2017-05-11 09:40:00,11.26,11.27,11.2,11.2,185440.0,9.1025,9.1105,9.054,9.054,185440.0
2017-05-11 09:50:00,11.2,11.2,11.14,11.15,258880.0,9.054,9.054,9.0055,9.0135,258880.0
2017-05-11 10:00:00,11.15,11.15,11.09,11.13,318672.0,9.0135,9.0135,8.965,8.9974,318672.0
2017-05-11 10:10:00,11.13,11.18,11.13,11.16,165392.0,8.9974,9.0378,8.9974,9.0216,165392.0
2017-05-11 10:20:00,11.16,11.17,11.14,11.17,280724.0,9.0216,9.0297,9.0055,9.0297,280724.0
2017-05-11 10:30:00,11.18,11.2,11.15,11.17,182936.0,9.0378,9.054,9.0135,9.0297,182936.0
2017-05-11 10:40:00,11.18,11.21,11.17,11.18,155124.0,9.0378,9.062,9.0297,9.0378,155124.0
2017-05-11 10:50:00,11.18,11.18,11.16,11.17,180464.0,9.0378,9.0378,9.0216,9.0297,180464.0
2017-05-11 11:00:00,11.17,11.2,11.17,11.18,225100.0,9.0297,9.054,9.0297,9.0378,225100.0
2017-05-11 11:10:00,11.19,11.2,11.17,11.17,182136.0,9.0459,9.054,9.0297,9.0297,182136.0
2017-05-11 11:20:00,11.17,11.19,11.17,11.18,197096.0,9.0297,9.0459,9.0297,9.0378,197096.0
2017-05-11 11:30:00,11.18,11.19,11.17,11.17,121532.0,9.0378,9.0459,9.0297,9.0297,121532.0
2017-05-11 11:40:00,11.17,11.18,11.15,11.16,84016.0,9.0297,9.0378,9.0135,9.0216,84016.0
2017-05-11 11:50:00,11.16,11.18,11.15,11.17,146220.0,9.0216,9.0378,9.0135,9.0297,146220.0
2017-05-11 12:00:00,11.18,11.19,11.17,11.17,138996.0,9.0378,9.0459,9.0297,9.0297,138996.0
2017-05-11 12:10:00,11.17,11.19,11.16,11.18,167148.0,9.0297,9.0459,9.0216,9.0378,167148.0
2017-05-11 12:20:00,11.18,11.18,11.15,11.15,176148.0,9.0378,9.0378,9.0135,9.0135,176148.0
2017-05-11 12:30:00,11.15,11.2,11.15,11.2,185168.0,9.0135,9.054,9.0135,9.054,185168.0
2017-05-11 12:40:00,11.19,11.2,11.18,11.19,67812.0,9.0459,9.054,9.0378,9.0459,67812.0
2017-05-11 12:50:00,11.19,11.19,11.17,11.18,108288.0,9.0459,9.0459,9.0297,9.0378,108288.0
2017-05-11 13:00:00,11.18,11.2,11.18,11.19,94252.0,9.0378,9.054,9.0378,9.0459,94252.0
2017-05-11 13:10:00,11.19,11.21,11.19,11.2,84300.0,9.0459,9.062,9.0459,9.054,84300.0
2017-05-11 13:20:00,11.2,11.21,11.19,11.19,81528.0,9.054,9.062,9.0459,9.0459,81528.0
2017-05-11 13:30:00,11.19,11.21,11.19,11.2,112668.0,9.0459,9.062,9.0459,9.054,112668.0
2017-05-11 13:40:00,11.2,11.22,11.2,11.21,65060.0,9.054,9.0701,9.054,9.062,65060.0
2017-05-11 13:50:00,11.21,11.22,11.2,11.22,80680.0,9.062,9.0701,9.054,9.0701,80680.0
2017-05-11 14:00:00,11.22,11.22,11.19,11.2,142004.0,9.0701,9.0701,9.0459,9.054,142004.0
2017-05-11 14:10:00,11.2,11.22,11.19,11.22,138168.0,9.054,9.0701,9.0459,9.0701,138168.0
2017-05-11 14:20:00,11.22,11.23,11.21,11.22,213628.0,9.0701,9.0782,9.062,9.0701,213628.0
2017-05-11 14:30:00,11.22,11.22,11.2,11.22,189756.0,9.0701,9.0701,9.054,9.0701,189756.0
2017-05-11 14:40:00,11.22,11.22,11.21,11.22,130084.0,9.0701,9.0701,9.062,9.0701,130084.0
2017-05-11 14:50:00,11.22,11.22,11.2,11.21,159056.0,9.0701,9.0701,9.054,9.062,159056.0
2017-05-11 15:00:00,11.21,11.22,11.21,11.21,223384.0,9.062,9.0701,9.062,9.062,223384.0
2017-05-11 15:10:00,11.21,11.22,11.21,11.22,167500.0,9.062,9.0701,9.062,9.0701,167500.0
2017-05-11 15:20:00,11.22,11.22,11.19,11.19,265384.0,9.0701,9.0701,9.0459,9.0459,265384.0
2017-05-11 15:30:00,11.19,11.24,11.19,11.23,271100.0,9.0459,9.0863,9.0459,9.0782,271100.0
2017-05-11 15:40:00,11.23,11.24,11.22,11.23,348092.0,9.0782,9.0863,9.0701,9.0782,348092.0
2017-05-11 15:50:00,11.23,11.25,11.23,11.24,1202592.0,9.0782,9.0944,9.0782,9.0863,1202592.0
2017-05-12 09:30:00,11.2,11.22,11.13,11.18,154272.0,9.054,9.0701,8.9974,9.0378,154272.0
2017-05-12 09:40:00,11.19,11.26,11.18,11.25,151024.0,9.0459,9.1025,9.0378,9.0944,151024.0
2017-05-12 09:50:00,11.25,11.25,11.21,11.24,139736.0,9.0944,9.0944,9.062,9.0863,139736.0
2017-05-12 10:00:00,11.24,11.26,11.2,11.23,178280.0,9.0863,9.1025,9.054,9.0782,178280.0
2017-05-12 10:10:00,11.23,11.23,11.18,11.19,171076.0,9.0782,9.0782,9.0378,9.0459,171076.0
2017-05-12 10:20:00,11.19,11.19,11.14,11.15,229620.0,9.0459,9.0459,9.0055,9.0135,229620.0
2017-05-12 10:30:00,11.15,11.17,11.13,11.16,202332.0,9.0135,9.0297,8.9974,9.0216,202332.0
2017-05-12 10:40:00,11.17,11.18,11.15,11.17,97368.0,9.0297,9.0378,9.0135,9.0297,97368.0
2017-05-12 10:50:00,11.17,11.18,11.15,11.18,119972.0,9.0297,9.0378,9.0135,9.0378,119972.0
2017-05-12 11:00:00,11.18,11.2,11.18,11.19,173224.0,9.0378,9.054,9.0378,9.0459,173224.0
2017-05-12 11:10:00,11.19,11.2,11.17,11.17,127572.0,9.0459,9.054,9.0297,9.0297,127572.0
2017-05-12 11:20:00,11.17,11.19,11.17,11.19,118592.0,9.0297,9.0459,9.0297,9.0459,118592.0
2017-05-12 11:30:00,11.19,11.22,11.19,11.21,118036.0,9.0459,9.0701,9.0459,9.062,118036.0
2017-05-12 11:40:00,11.2,11.21,11.19,11.19,78676.0,9.054,9.062,9.0459,9.0459,78676.0
2017-05-12 11:50:00,11.19,11.2,11.18,11.18,101236.0,9.0459,9.054,9.0378,9.0378,101236.0
2017-05-12 12:00:00,11.18,11.19,11.18,11.18,84744.0,9.0378,9.0459,9.0378,9.0378,84744.0
2017-05-12 12:10:00,11.18,11.19,11.17,11.19,116572.0,9.0378,9.0459,9.0297,9.0459,116572.0
2017-05-12 12:20:00,11.19,11.2,11.18,11.18,89900.0,9.0459,9.054,9.0378,9.0378,89900.0
2017-05-12 12:30:00,11.18,11.18,11.17,11.18,83488.0,9.0378,9.0378,9.0297,9.0378,83488.0
2017-05-12 12:40:00,11.18,11.18,11.17,11.17,96136.0,9.0378,9.0378,9.0297,9.0297,96136.0
2017-05-12 12:50:00,11.17,11.19,11.17,11.19,104288.0,9.0297,9.0459,9.0297,9.0459,104288.0
2017-05-12 13:00:00,11.19,11.19,11.18,11.18,51888.0,9.0459,9.0459,9.0378,9.0378,51888.0
2017-05-12 13:10:00,11.18,11.19,11.18,11.19,85824.0,9.0378,9.0459,9.0378,9.0459,85824.0
2017-05-12 13:20:00,11.19,11.2,11.19,11.2,93456.0,9.0459,9.054,9.0459,9.054,93456.0
2017-05-12 13:30:00,11.2,11.2,11.19,11.2,82176.0,9.054,9.054,9.0459,9.054,82176.0
2017-05-12 13:40:00,11.2,11.2,11.19,11.2,132544.0,9.054,9.054,9.0459,9.054,132544.0
2017-05-12 13:50:00,11.2,11.21,11.19,11.2,113756.0,9.054,9.062,9.0459,9.054,113756.0
2017-05-12 14:00:00,11.2,11.21,11.2,11.21,104808.0,9.054,9.062,9.054,9.062,104808.0
2017-05-12 14:10:00,11.21,11.22,11.2,11.21,133436.0,9.062,9.0701,9.054,9.062,133436.0
2017-05-12 14:20:00,11.21,11.21,11.19,11.19,128452.0,9.062,9.062,9.0459,9.0459,128452.0
2017-05-12 14:30:00,11.19,11.2,11.18,11.19,211060.0,9.0459,9.054,9.0378,9.0459,211060.0
2017-05-12 14:40:00,11.19,11.2,11.18,11.18,105128.0,9.0459,9.054,9.0378,9.0378,105128.0
2017-05-12 14:50:00,11.18,11.2,11.18,11.18,106028.0,9.0378,9.054,9.0378,9.0378,106028.0
2017-05-12 15:00:00,11.18,11.2,11.18,11.19,141796.0,9.0378,9.054,9.0378,9.0459,141796.0
2017-05-12 15:10:00,11.19,11.19,11.17,11.18,180868.0,9.0459,9.0459,9.0297,9.0378,180868.0
2017-05-12 15:20:00,11.17,11.18,11.16,11.16,178464.0,9.0297,9.0378,9.0216,9.0216,178464.0
2017-05-12 15:30:00,11.16,11.17,11.16,11.17,289032.0,9.0216,9.0297,9.0216,9.0297,289032.0
2017-05-12 15:40:00,11.17,11.19,11.17,11.19,440996.0,9.0297,9.0459,9.0297,9.0459,440996.0
2017-05-12 15:50:00,11.19,11.19,11.18,11.19,717556.0,9.0459,9.0459,9.0378,9.0459,717556.0
2017-05-15 09:30:00,11.22,11.26,11.2,11.21,162896.0,9.0701,9.1025,9.054,9.062,162896.0
2017-05-15 09:40:00,11.21,11.23,11.17,11.18,195960.0,9.062,9.0782,9.0297,9.0378,195960.0
2017-05-15 09:50:00,11.18,11.19,11.12,11.12,262948.0,9.0378,9.0459,8.9893,8.9893,262948.0
2017-05-15 10:00:00,11.13,11.17,11.13,11.15,440360.0,8.9974,9.0297,8.9974,9.0135,440360.0
2017-05-15 10:10:00,11.15,11.15,11.12,11.13,143268.0,9.0135,9.0135,8.9893,8.9974,143268.0
2017-05-15 10:20:00,11.13,11.15,11.13,11.13,146468.0,8.9974,9.0135,8.9974,8.9974,146468.0
2017-05-15 10:30:00,11.13,11.14,11.12,11.13,134824.0,8.9974,9.0055,8.9893,8.9974,134824.0
2017-05-15 10:40:00,11.13,11.13,11.09,11.1,234152.0,8.9974,8.9974,8.965,8.9731,234152.0
2017-05-15 10:50:00,11.1,11.1,11.08,11.08,213176.0,8.9731,8.9731,8.957,8.957,213176.0
2017-05-15 11:00:00,11.08,11.13,11.08,11.11,317376.0,8.957,8.9974,8.957,8.9812,317376.0
2017-05-15 11:10:00,11.12,11.12,11.09,11.1,178252.0,8.9893,8.9893,8.965,8.9731,178252.0
2017-05-15 11:20:00,11.1,11.11,11.08,11.09,208400.0,8.9731,8.9812,8.957,8.965,208400.0
2017-05-15 11:30:00,11.09,11.09,11.08,11.08,165176.0,8.965,8.965,8.957,8.957,165176.0
2017-05-15 11:40:00,11.08,11.09,11.07,11.08,155628.0,8.957,8.965,8.9489,8.957,155628.0
2017-05-15 11:50:00,11.08,11.09,11.08,11.08,226852.0,8.957,8.965,8.957,8.957,226852.0
2017-05-15 12:00:00,11.08,11.08,11.06,11.06,155468.0,8.957,8.957,8.9408,8.9408,155468.0
2017-05-15 12:10:00,11.06,11.07,11.05,11.06,121348.0,8.9408,8.9489,8.9327,8.9408,121348.0
2017-05-15 12:20:00,11.06,11.06,11.04,11.06,216200.0,8.9408,8.9408,8.9246,8.9408,216200.0
2017-05-15 12:30:00,11.06,11.06,11.04,11.04,158376.0,8.9408,8.9408,8.9246,8.9246,158376.0
2017-05-15 12:40:00,11.04,11.06,11.04,11.05,156356.0,8.9246,8.9408,8.9246,8.9327,156356.0
2017-05-15 12:50:00,11.05,11.05,11.03,11.03,174576.0,8.9327,8.9327,8.9165,8.9165,174576.0
2017-05-15 13:00:00,11.03,11.05,11.03,11.04,178952.0,8.9165,8.9327,8.9165,8.9246,178952.0
2017-05-15 13:10:00,11.04,11.04,11.03,11.03,161084.0,8.9246,8.9246,8.9165,8.9165,161084.0
2017-05-15 13:20:00,11.03,11.03,11.03,11.03,184016.0,8.9165,8.9165,8.9165,8.9165,184016.0
2017-05-15 13:30:00,11.03,11.03,11.03,11.03,84232.0,8.9165,8.9165,8.9165,8.9165,84232.0
2017-05-15 13:40:00,11.03,11.04,11.03,11.04,154340.0,8.9165,8.9246,8.9165,8.9246,154340.0
2017-05-15 13:50:00,11.04,11.04,11.03,11.04,129628.0,8.9246,8.9246,8.9165,8.9246,129628.0
2017-05-15 14:00:00,11.04,11.04,11.03,11.03,222868.0,8.9246,8.9246,8.9165,8.9165,222868.0
2017-05-15 14:10:00,11.03,11.03,11.01,11.02,232176.0,8.9165,8.9165,8.9004,8.9085,232176.0
2017-05-15 14:20:00,11.03,11.03,11.0,11.0,242888.0,8.9165,8.9165,8.8923,8.8923,242888.0
2017-05-15 14:30:00,11.0,11.02,10.98,11.02,521992.0,8.8923,8.9085,8.8761,8.9085,521992.0
2017-05-15 14:40:00,11.02,11.03,11.02,11.02,129600.0,8.9085,8.9165,8.9085,8.9085,129600.0
2017-05-15 14:50:00,11.02,11.02,11.01,11.02,229988.0,8.9085,8.9085,8.9004,8.9085,229988.0
2017-05-15 15:00:00,11.01,11.02,11.01,11.01,226796.0,8.9004,8.9085,8.9004,8.9004,226796.0
2017-05-15 15:10:00,11.01,11.03,11.01,11.02,348016.0,8.9004,8.9165,8.9004,8.9085,348016.0
2017-05-15 15:20:00,11.02,11.04,11.02,11.03,518864.0,8.9085,8.9246,8.9085,8.9165,518864.0
2017-05-15 15:30:00,11.04,11.06,11.03,11.05,536580.0,8.9246,8.9408,8.9165,8.9327,536580.0
2017-05-15 15:40:00,11.05,11.05,11.03,11.05,756100.0,8.9327,8.9327,8.9165,8.9327,756100.0
2017-05-15 15:50:00,11.05,11.06,11.04,11.05,1189272.0,8.9327,8.9408,8.9246,8.9327,1189272.0
2017-05-16 09:30:00,11.05,11.07,10.97,10.97,350092.0,8.9327,8.9489,8.868,8.868,350092.0
2017-05-16 09:40:00,10.97,11.01,10.94,10.99,507956.0,8.868,8.9004,8.8438,8.8842,507956.0
2017-05-16 09:50:00,10.99,11.01,10.97,10.97,349296.0,8.8842,8.9004,8.868,8.868,349296.0
2017-05-16 10:00:00,10.97,10.97,10.95,10.96,288176.0,8.868,8.868,8.8519,8.8599,288176.0
2017-05-16 10:10:00,10.96,10.98,10.96,10.98,209408.0,8.8599,8.8761,8.8599,8.8761,209408.0
2017-05-16 10:20:00,10.98,10.98,10.93,10.94,333392.0,8.8761,8.8761,8.8357,8.8438,333392.0
2017-05-16 10:30:00,10.94,10.96,10.91,10.94,351288.0,8.8438,8.8599,8.8195,8.8438,351288.0
2017-05-16 10:40:00,10.93,10.96,10.91,10.95,232940.0,8.8357,8.8599,8.8195,8.8519,232940.0
2017-05-16 10:50:00,10.95,10.96,10.94,10.95,534544.0,8.8519,8.8599,8.8438,8.8519,534544.0
2017-05-16 11:00:00,10.95,10.96,10.93,10.93,300720.0,8.8519,8.8599,8.8357,8.8357,300720.0
2017-05-16 11:10:00,10.93,10.94,10.92,10.92,480152.0,8.8357,8.8438,8.8276,8.8276,480152.0
2017-05-16 11:20:00,10.92,10.95,10.92,10.94,357640.0,8.8276,8.8519,8.8276,8.8438,357640.0
2017-05-16 11:30:00,10.94,10.95,10.92,10.95,242460.0,8.8438,8.8519,8.8276,8.8519,242460.0
2017-05-16 11:40:00,10.95,10.97,10.94,10.97,355484.0,8.8519,8.868,8.8438,8.868,355484.0
2017-05-16 11:50:00,10.97,10.99,10.95,10.95,321700.0,8.868,8.8842,8.8519,8.8519,321700.0
2017-05-16 12:00:00,10.95,10.96,10.95,10.96,283316.0,8.8519,8.8599,8.8519,8.8599,283316.0
2017-05-16 12:10:00,10.96,10.99,10.95,10.97,204076.0,8.8599,8.8842,8.8519,8.868,204076.0
2017-05-16 12:20:00,10.97,10.98,10.97,10.97,216852.0,8.868,8.8761,8.868,8.868,216852.0
2017-05-16 12:30:00,10.97,11.0,10.96,10.99,238060.0,8.868,8.8923,8.8599,8.8842,238060.0
2017-05-16 12:40:00,10.99,10.99,10.97,10.98,192660.0,8.8842,8.8842,8.868,8.8761,192660.0
2017-05-16 12:50:00,10.98,10.99,10.97,10.99,208492.0,8.8761,8.8842,8.868,8.8842,208492.0
2017-05-16 13:00:00,10.99,10.99,10.97,10.98,155320.0,8.8842,8.8842,8.868,8.8761,155320.0
2017-05-16 13:10:00,10.98,10.98,10.96,10.96,154724.0,8.8761,8.8761,8.8599,8.8599,154724.0
2017-05-16 13:20:00,10.96,10.97,10.96,10.97,142456.0,8.8599,8.868,8.8599,8.868,142456.0
2017-05-16 13:30:00,10.97,10.98,10.96,10.97,155640.0,8.868,8.8761,8.8599,8.868,155640.0
2017-05-16 13:40:00,10.97,10.99,10.96,10.99,231732.0,8.868,8.8842,8.8599,8.8842,231732.0
2017-05-16 13:50:00,10.99,10.99,10.97,10.98,214544.0,8.8842,8.8842,8.868,8.8761,214544.0
2017-05-16 14:00:00,10.98,10.99,10.98,10.98,165500.0,8.8761,8.8842,8.8761,8.8761,165500.0
2017-05-16 14:10:00,10.98,10.99,10.97,10.98,210588.0,8.8761,8.8842,8.868,8.8761,210588.0
2017-05-16 14:20:00,10.98,10.99,10.96,10.98,343488.0,8.8761,8.8842,8.8599,8.8761,343488.0
2017-05-16 14:30:00,10.98,10.99,10.97,10.97,615412.0,8.8761,8.8842,8.868,8.868,615412.0
2017-05-16 14:40:00,10.97,11.0,10.97,10.99,228900.0,8.868,8.8923,8.868,8.8842,228900.0
2017-05-16 14:50:00,10.99,11.0,10.99,11.0,272920.0,8.8842,8.8923,8.8842,8.8923,272920.0
2017-05-16 15:00:00,11.0,11.02,11.0,11.02,179704.0,8.8923,8.9085,8.8923,8.9085,179704.0
2017-05-16 15:10:00,11.02,11.02,10.99,10.99,358132.0,8.9085,8.9085,8.8842,8.8842,358132.0
2017-05-16 15:20:00,10.99,11.02,10.99,11.01,283176.0,8.8842,8.9085,8.8842,8.9004,283176.0
2017-05-16 15:30:00,11.01,11.02,11.0,11.01,280620.0,8.9004,8.9085,8.8923,8.9004,280620.0
2017-05-16 15:40:00,11.01,11.01,11.0,11.01,348864.0,8.9004,8.9004,8.8923,8.9004,348864.0
2017-05-16 15:50:00,11.0,11.01,10.99,10.99,1784832.0,8.8923,8.9004,8.8842,8.8842,1784832.0
2017-05-17 09:30:00,10.88,10.95,10.87,10.92,540084.0,8.7953,8.8519,8.7872,8.8276,540084.0
2017-05-17 09:40:00,10.91,10.92,10.85,10.87,332624.0,8.8195,8.8276,8.771,8.7872,332624.0
2017-05-17 09:50:00,10.87,10.87,10.81,10.81,246528.0,8.7872,8.7872,8.7387,8.7387,246528.0
2017-05-17 10:00:00,10.81,10.81,10.78,10.8,240068.0,8.7387,8.7387,8.7144,8.7306,240068.0
2017-05-17 10:10:00,10.81,10.82,10.77,10.78,371108.0,8.7387,8.7468,8.7064,8.7144,371108.0
2017-05-17 10:20:00,10.78,10.79,10.75,10.78,206568.0,8.7144,8.7225,8.6902,8.7144,206568.0
2017-05-17 10:30:00,10.78,10.8,10.78,10.8,253612.0,8.7144,8.7306,8.7144,8.7306,253612.0
2017-05-17 10:40:00,10.8,10.8,10.79,10.8,190300.0,8.7306,8.7306,8.7225,8.7306,190300.0
2017-05-17 10:50:00,10.8,10.81,10.79,10.8,247340.0,8.7306,8.7387,8.7225,8.7306,247340.0
2017-05-17 11:00:00,10.8,10.82,10.8,10.8,262708.0,8.7306,8.7468,8.7306,8.7306,262708.0
2017-05-17 11:10:00,10.81,10.84,10.8,10.83,283060.0,8.7387,8.7629,8.7306,8.7549,283060.0
2017-05-17 11:20:00,10.83,10.83,10.8,10.8,259124.0,8.7549,8.7549,8.7306,8.7306,259124.0
2017-05-17 11:30:00,10.8,10.81,10.76,10.76,562200.0,8.7306,8.7387,8.6983,8.6983,562200.0
2017-05-17 11:40:00,10.76,10.76,10.74,10.74,348796.0,8.6983,8.6983,8.6821,8.6821,348796.0
2017-05-17 11:50:00,10.74,10.74,10.72,10.72,405460.0,8.6821,8.6821,8.6659,8.6659,405460.0
2017-05-17 12:00:00,10.72,10.74,10.72,10.74,159236.0,8.6659,8.6821,8.6659,8.6821,159236.0
2017-05-17 12:10:00,10.74,10.74,10.71,10.71,240436.0,8.6821,8.6821,8.6578,8.6578,240436.0
2017-05-17 12:20:00,10.71,10.72,10.68,10.69,274448.0,8.6578,8.6659,8.6336,8.6417,274448.0
2017-05-17 12:30:00,10.69,10.69,10.68,10.68,399792.0,8.6417,8.6417,8.6336,8.6336,399792.0
2017-05-17 12:40:00,10.68,10.7,10.67,10.69,262660.0,8.6336,8.6498,8.6255,8.6417,262660.0
2017-05-17 12:50:00,10.69,10.7,10.68,10.7,571076.0,8.6417,8.6498,8.6336,8.6498,571076.0
2017-05-17 13:00:00,10.7,10.71,10.68,10.7,312288.0,8.6498,8.6578,8.6336,8.6498,312288.0
2017-05-17 13:10:00,10.7,10.72,10.7,10.71,382824.0,8.6498,8.6659,8.6498,8.6578,382824.0
2017-05-17 13:20:00,10.71,10.71,10.69,10.7,340628.0,8.6578,8.6578,8.6417,8.6498,340628.0
2017-05-17 13:30:00,10.7,10.71,10.69,10.69,170792.0,8.6498,8.6578,8.6417,8.6417,170792.0
2017-05-17 13:40:00,10.69,10.7,10.68,10.7,232020.0,8.6417,8.6498,8.6336,8.6498,232020.0
2017-05-17 13:50:00,10.7,10.7,10.65,10.66,185432.0,8.6498,8.6498,8.6093,8.6174,185432.0
2017-05-17 14:00:00,10.66,10.68,10.65,10.66,348724.0,8.6174,8.6336,8.6093,8.6174,348724.0
2017-05-17 14:10:00,10.66,10.66,10.63,10.64,219056.0,8.6174,8.6174,8.5932,8.6013,219056.0
2017-05-17 14:20:00,10.64,10.64,10.61,10.62,396168.0,8.6013,8.6013,8.577,8.5851,396168.0
2017-05-17 14:30:00,10.62,10.62,10.6,10.6,451084.0,8.5851,8.5851,8.5689,8.5689,451084.0
2017-05-17 14:40:00,10.6,10.61,10.58,10.59,436476.0,8.5689,8.577,8.5528,8.5608,436476.0
2017-05-17 14:50:00,10.59,10.61,10.59,10.6,572128.0,8.5608,8.577,8.5608,8.5689,572128.0
2017-05-17 15:00:00,10.6,10.63,10.6,10.62,628752.0,8.5689,8.5932,8.5689,8.5851,628752.0
2017-05-17 15:10:00,10.62,10.63,10.61,10.63,545392.0,8.5851,8.5932,8.577,8.5932,545392.0
2017-05-17 15:20:00,10.63,10.65,10.62,10.63,484676.0,8.5932,8.6093,8.5851,8.5932,484676.0
2017-05-17 15:30:00,10.63,10.65,10.62,10.65,602284.0,8.5932,8.6093,8.5851,8.6093,602284.0
2017-05-17 15:40:00,10.65,10.65,10.59,10.59,1153876.0,8.6093,8.6093,8.5608,8.5608,1153876.0
2017-05-17 15:50:00,10.59,10.6,10.56,10.57,2468024.0,8.5608,8.5689,8.5366,8.5447,2468024.0
2017-05-18 09:30:00,10.55,10.62,10.48,10.56,431800.0,8.5285,8.5851,8.4719,8.5366,431800.0
2017-05-18 09:40:00,10.56,10.62,10.54,10.61,780032.0,8.5366,8.5851,8.5204,8.577,780032.0
2017-05-18 09:50:00,10.61,10.63,10.55,10.63,652480.0,8.577,8.5932,8.5285,8.5932,652480.0
2017-05-18 10:00:00,10.63,10.68,10.63,10.65,483784.0,8.5932,8.6336,8.5932,8.6093,483784.0
2017-05-18 10:10:00,10.64,10.67,10.61,10.63,290440.0,8.6013,8.6255,8.577,8.5932,290440.0
2017-05-18 10:20:00,10.63,10.71,10.63,10.71,252180.0,8.5932,8.6578,8.5932,8.6578,252180.0
2017-05-18 10:30:00,10.71,10.74,10.71,10.71,195676.0,8.6578,8.6821,8.6578,8.6578,195676.0
2017-05-18 10:40:00,10.71,10.73,10.7,10.73,401308.0,8.6578,8.674,8.6498,8.674,401308.0
2017-05-18 10:50:00,10.73,10.76,10.72,10.75,198004.0,8.674,8.6983,8.6659,8.6902,198004.0
2017-05-18 11:00:00,10.75,10.79,10.74,10.77,559984.0,8.6902,8.7225,8.6821,8.7064,559984.0
2017-05-18 11:10:00,10.77,10.77,10.71,10.71,327924.0,8.7064,8.7064,8.6578,8.6578,327924.0
2017-05-18 11:20:00,10.71,10.72,10.7,10.72,283808.0,8.6578,8.6659,8.6498,8.6659,283808.0
2017-05-18 11:30:00,10.72,10.74,10.69,10.69,366080.0,8.6659,8.6821,8.6417,8.6417,366080.0
2017-05-18 11:40:00,10.69,10.7,10.68,10.69,270372.0,8.6417,8.6498,8.6336,8.6417,270372.0
2017-05-18 11:50:00,10.69,10.71,10.65,10.65,343916.0,8.6417,8.6578,8.6093,8.6093,343916.0
2017-05-18 12:00:00,10.65,10.67,10.63,10.66,262308.0,8.6093,8.6255,8.5932,8.6174,262308.0
2017-05-18 12:10:00,10.66,10.69,10.66,10.67,259696.0,8.6174,8.6417,8.6174,8.6255,259696.0
2017-05-18 12:20:00,10.67,10.72,10.67,10.7,126904.0,8.6255,8.6659,8.6255,8.6498,126904.0
2017-05-18 12:30:00,10.7,10.71,10.69,10.69,73148.0,8.6498,8.6578,8.6417,8.6417,73148.0
2017-05-18 12:40:00,10.69,10.69,10.67,10.67,159300.0,8.6417,8.6417,8.6255,8.6255,159300.0
2017-05-18 12:50:00,10.67,10.68,10.66,10.66,310324.0,8.6255,8.6336,8.6174,8.6174,310324.0
2017-05-18 13:00:00,10.66,10.67,10.65,10.66,107840.0,8.6174,8.6255,8.6093,8.6174,107840.0
2017-05-18 13:10:00,10.66,10.69,10.65,10.68,135456.0,8.6174,8.6417,8.6093,8.6336,135456.0
2017-05-18 13:20:00,10.68,10.69,10.66,10.66,59712.0,8.6336,8.6417,8.6174,8.6174,59712.0
2017-05-18 13:30:00,10.66,10.68,10.65,10.67,105556.0,8.6174,8.6336,8.6093,8.6255,105556.0
2017-05-18 13:40:00,10.67,10.68,10.66,10.67,89580.0,8.6255,8.6336,8.6174,8.6255,89580.0
2017-05-18 13:50:00,10.67,10.72,10.67,10.71,169488.0,8.6255,8.6659,8.6255,8.6578,169488.0
2017-05-18 14:00:00,10.71,10.76,10.71,10.75,182668.0,8.6578,8.6983,8.6578,8.6902,182668.0
2017-05-18 14:10:00,10.74,10.75,10.72,10.73,138724.0,8.6821,8.6902,8.6659,8.674,138724.0
2017-05-18 14:20:00,10.73,10.74,10.72,10.74,347176.0,8.674,8.6821,8.6659,8.6821,347176.0
2017-05-18 14:30:00,10.74,10.77,10.74,10.75,146328.0,8.6821,8.7064,8.6821,8.6902,146328.0
2017-05-18 14:40:00,10.75,10.76,10.75,10.76,339884.0,8.6902,8.6983,8.6902,8.6983,339884.0
2017-05-18 14:50:00,10.76,10.77,10.74,10.74,329072.0,8.6983,8.7064,8.6821,8.6821,329072.0
2017-05-18 15:00:00,10.74,10.74,10.72,10.74,456108.0,8.6821,8.6821,8.6659,8.6821,456108.0
2017-05-18 15:10:00,10.74,10.75,10.71,10.72,256592.0,8.6821,8.6902,8.6578,8.6659,256592.0
2017-05-18 15:20:00,10.72,10.72,10.71,10.72,374928.0,8.6659,8.6659,8.6578,8.6659,374928.0
2017-05-18 15:30:00,10.72,10.75,10.72,10.75,572884.0,8.6659,8.6902,8.6659,8.6902,572884.0
2017-05-18 15:40:00,10.74,10.76,10.74,10.76,687648.0,8.6821,8.6983,8.6821,8.6983,687648.0
2017-05-18 15:50:00,10.76,10.77,10.73,10.74,1199956.0,8.6983,8.7064,8.674,8.6821,1199956.0
2017-05-19 09:30:00,10.75,10.78,10.71,10.76,662508.0,8.6902,8.7144,8.6578,8.6983,662508.0
2017-05-19 09:40:00,10.76,10.81,10.76,10.79,301464.0,8.6983,8.7387,8.6983,8.7225,301464.0
2017-05-19 09:50:00,10.78,10.81,10.76,10.81,494288.0,8.7144,8.7387,8.6983,8.7387,494288.0
2017-05-19 10:00:00,10.81,10.83,10.81,10.81,418032.0,8.7387,8.7549,8.7387,8.7387,418032.0
2017-05-19 10:10:00,10.81,10.87,10.81,10.86,176868.0,8.7387,8.7872,8.7387,8.7791,176868.0
2017-05-19 10:20:00,10.86,10.89,10.85,10.89,270952.0,8.7791,8.8034,8.771,8.8034,270952.0
2017-05-19 10:30:00,10.89,10.92,10.89,10.91,428388.0,8.8034,8.8276,8.8034,8.8195,428388.0
2017-05-19 10:40:00,10.91,10.92,10.89,10.89,211360.0,8.8195,8.8276,8.8034,8.8034,211360.0
2017-05-19 10:50:00,10.89,10.9,10.88,10.88,112004.0,8.8034,8.8114,8.7953,8.7953,112004.0
2017-05-19 11:00:00,10.88,10.91,10.88,10.9,177688.0,8.7953,8.8195,8.7953,8.8114,177688.0
2017-05-19 11:10:00,10.91,10.91,10.89,10.9,121356.0,8.8195,8.8195,8.8034,8.8114,121356.0
2017-05-19 11:20:00,10.89,10.91,10.89,10.91,201720.0,8.8034,8.8195,8.8034,8.8195,201720.0
2017-05-19 11:30:00,10.91,10.91,10.88,10.89,267584.0,8.8195,8.8195,8.7953,8.8034,267584.0
2017-05-19 11:40:00,10.89,10.92,10.89,10.91,241296.0,8.8034,8.8276,8.8034,8.8195,241296.0
2017-05-19 11:50:00,10.91,10.94,10.91,10.94,242152.0,8.8195,8.8438,8.8195,8.8438,242152.0
2017-05-19 12:00:00,10.94,10.96,10.94,10.95,275908.0,8.8438,8.8599,8.8438,8.8519,275908.0
2017-05-19 12:10:00,10.94,10.95,10.94,10.94,217940.0,8.8438,8.8519,8.8438,8.8438,217940.0
2017-05-19 12:20:00,10.94,10.96,10.94,10.95,115640.0,8.8438,8.8599,8.8438,8.8519,115640.0
2017-05-19 12:30:00,10.95,10.96,10.95,10.95,131092.0,8.8519,8.8599,8.8519,8.8519,131092.0
2017-05-19 12:40:00,10.95,10.95,10.95,10.95,123932.0,8.8519,8.8519,8.8519,8.8519,123932.0
2017-05-19 12:50:00,10.95,10.96,10.94,10.94,156116.0,8.8519,8.8599,8.8438,8.8438,156116.0
2017-05-19 13:00:00,10.94,10.94,10.91,10.92,137468.0,8.8438,8.8438,8.8195,8.8276,137468.0
2017-05-19 13:10:00,10.92,10.93,10.92,10.93,144632.0,8.8276,8.8357,8.8276,8.8357,144632.0
2017-05-19 13:20:00,10.93,10.94,10.93,10.93,143432.0,8.8357,8.8438,8.8357,8.8357,143432.0
2017-05-19 13:30:00,10.93,10.94,10.93,10.94,249980.0,8.8357,8.8438,8.8357,8.8438,249980.0
2017-05-19 13:40:00,10.94,10.94,10.93,10.94,130764.0,8.8438,8.8438,8.8357,8.8438,130764.0
2017-05-19 13:50:00,10.94,10.96,10.94,10.96,179868.0,8.8438,8.8599,8.8438,8.8599,179868.0
2017-05-19 14:00:00,10.96,10.97,10.96,10.96,399244.0,8.8599,8.868,8.8599,8.8599,399244.0
2017-05-19 14:10:00,10.96,10.97,10.95,10.95,273560.0,8.8599,8.868,8.8519,8.8519,273560.0
2017-05-19 14:20:00,10.95,10.95,10.95,10.95,151980.0,8.8519,8.8519,8.8519,8.8519,151980.0
2017-05-19 14:30:00,10.95,10.97,10.95,10.96,185048.0,8.8519,8.868,8.8519,8.8599,185048.0
2017-05-19 14:40:00,10.97,10.97,10.96,10.97,168848.0,8.868,8.868,8.8599,8.868,168848.0
2017-05-19 14:50:00,10.97,10.99,10.97,10.98,249724.0,8.868,8.8842,8.868,8.8761,249724.0
2017-05-19 15:00:00,10.98,10.99,10.96,10.96,411944.0,8.8761,8.8842,8.8599,8.8599,411944.0
2017-05-19 15:10:00,10.96,10.96,10.94,10.94,191396.0,8.8599,8.8599,8.8438,8.8438,191396.0
2017-05-19 15:20:00,10.95,10.96,10.93,10.93,348904.0,8.8519,8.8599,8.8357,8.8357,348904.0
2017-05-19 15:30:00,10.93,10.94,10.92,10.93,261764.0,8.8357,8.8438,8.8276,8.8357,261764.0
2017-05-19 15:40:00,10.93,10.93,10.9,10.91,420428.0,8.8357,8.8357,8.8114,8.8195,420428.0
2017-05-19 15:50:00,10.91,10.92,10.89,10.9,1088392.0,8.8195,8.8276,8.8034,8.8114,1088392.0
2017-05-22 09:30:00,10.9,10.95,10.88,10.95,267324.0,8.8114,8.8519,8.7953,8.8519,267324.0
2017-05-22 09:40:00,10.95,10.99,10.95,10.97,143820.0,8.8519,8.8842,8.8519,8.868,143820.0
2017-05-22 09:50:00,10.97,10.98,10.95,10.97,200796.0,8.868,8.8761,8.8519,8.868,200796.0
2017-05-22 10:00:00,10.97,10.99,10.96,10.97,102640.0,8.868,8.8842,8.8599,8.868,102640.0
2017-05-22 10:10:00,10.97,10.97,10.92,10.93,149564.0,8.868,8.868,8.8276,8.8357,149564.0
2017-05-22 10:20:00,10.93,10.94,10.92,10.93,55248.0,8.8357,8.8438,8.8276,8.8357,55248.0
2017-05-22 10:30:00,10.94,10.94,10.92,10.93,101688.0,8.8438,8.8438,8.8276,8.8357,101688.0
2017-05-22 10:40:00,10.93,10.94,10.91,10.92,95840.0,8.8357,8.8438,8.8195,8.8276,95840.0
2017-05-22 10:50:00,10.92,10.93,10.9,10.92,77736.0,8.8276,8.8357,8.8114,8.8276,77736.0
2017-05-22 11:00:00,10.92,10.92,10.9,10.92,108364.0,8.8276,8.8276,8.8114,8.8276,108364.0
2017-05-22 11:10:00,10.92,10.97,10.92,10.97,157708.0,8.8276,8.868,8.8276,8.868,157708.0
2017-05-22 11:20:00,10.97,11.01,10.97,11.01,202024.0,8.868,8.9004,8.868,8.9004,202024.0
2017-05-22 11:30:00,11.01,11.01,10.99,11.0,109444.0,8.9004,8.9004,8.8842,8.8923,109444.0
2017-05-22 11:40:00,11.0,11.01,10.99,10.99,108820.0,8.8923,8.9004,8.8842,8.8842,108820.0
2017-05-22 11:50:00,10.99,11.04,10.99,11.04,129744.0,8.8842,8.9246,8.8842,8.9246,129744.0
2017-05-22 12:00:00,11.04,11.04,11.02,11.04,118524.0,8.9246,8.9246,8.9085,8.9246,118524.0
2017-05-22 12:10:00,11.03,11.06,11.03,11.05,135652.0,8.9165,8.9408,8.9165,8.9327,135652.0
2017-05-22 12:20:00,11.05,11.05,11.01,11.01,122008.0,8.9327,8.9327,8.9004,8.9004,122008.0
2017-05-22 12:30:00,11.02,11.02,11.01,11.01,74964.0,8.9085,8.9085,8.9004,8.9004,74964.0
2017-05-22 12:40:00,11.01,11.02,11.0,11.0,91656.0,8.9004,8.9085,8.8923,8.8923,91656.0
2017-05-22 12:50:00,11.0,11.0,10.99,10.99,104860.0,8.8923,8.8923,8.8842,8.8842,104860.0
2017-05-22 13:00:00,10.99,10.99,10.98,10.99,102392.0,8.8842,8.8842,8.8761,8.8842,102392.0
2017-05-22 13:10:00,10.99,11.02,10.99,11.02,85436.0,8.8842,8.9085,8.8842,8.9085,85436.0
2017-05-22 13:20:00,11.02,11.03,11.01,11.03,81332.0,8.9085,8.9165,8.9004,8.9165,81332.0
2017-05-22 13:30:00,11.03,11.03,11.01,11.03,90676.0,8.9165,8.9165,8.9004,8.9165,90676.0
2017-05-22 13:40:00,11.03,11.04,11.02,11.04,93148.0,8.9165,8.9246,8.9085,8.9246,93148.0
2017-05-22 13:50:00,11.04,11.05,11.04,11.04,129776.0,8.9246,8.9327,8.9246,8.9246,129776.0
2017-05-22 14:00:00,11.04,11.05,11.04,11.05,132104.0,8.9246,8.9327,8.9246,8.9327,132104.0
2017-05-22 14:10:00,11.05,11.07,11.05,11.06,235076.0,8.9327,8.9489,8.9327,8.9408,235076.0
2017-05-22 14:20:00,11.06,11.07,11.06,11.07,107660.0,8.9408,8.9489,8.9408,8.9489,107660.0
2017-05-22 14:30:00,11.06,11.08,11.06,11.08,205972.0,8.9408,8.957,8.9408,8.957,205972.0
2017-05-22 14:40:00,11.08,11.08,11.08,11.08,102396.0,8.957,8.957,8.957,8.957,102396.0
2017-05-22 14:50:00,11.09,11.09,11.07,11.07,133052.0,8.965,8.965,8.9489,8.9489,133052.0
2017-05-22 15:00:00,11.07,11.09,11.07,11.09,154292.0,8.9489,8.965,8.9489,8.965,154292.0
2017-05-22 15:10:00,11.09,11.1,11.08,11.08,335632.0,8.965,8.9731,8.957,8.957,335632.0
2017-05-22 15:20:00,11.08,11.11,11.08,11.1,456388.0,8.957,8.9812,8.957,8.9731,456388.0
2017-05-22 15:30:00,11.1,11.1,11.08,11.09,540748.0,8.9731,8.9731,8.957,8.965,540748.0
2017-05-22 15:40:00,11.09,11.1,11.09,11.09,532268.0,8.965,8.9731,8.965,8.965,532268.0
2017-05-22 15:50:00,11.09,11.1,11.09,11.09,806568.0,8.965,8.9731,8.965,8.965,806568.0
2017-05-23 09:30:00,11.1,11.1,11.04,11.06,109320.0,8.9731,8.9731,8.9246,8.9408,109320.0
2017-05-23 09:40:00,11.06,11.06,10.99,11.0,146284.0,8.9408,8.9408,8.8842,8.8923,146284.0
2017-05-23 09:50:00,11.0,11.01,10.97,10.97,97800.0,8.8923,8.9004,8.868,8.868,97800.0
2017-05-23 10:00:00,10.97,11.0,10.97,10.99,81452.0,8.868,8.8923,8.868,8.8842,81452.0
2017-05-23 10:10:00,10.99,10.99,10.96,10.96,74776.0,8.8842,8.8842,8.8599,8.8599,74776.0
2017-05-23 10:20:00,10.96,10.99,10.96,10.98,112232.0,8.8599,8.8842,8.8599,8.8761,112232.0
2017-05-23 10:30:00,10.99,11.04,10.99,11.02,135084.0,8.8842,8.9246,8.8842,8.9085,135084.0
2017-05-23 10:40:00,11.02,11.05,11.02,11.05,72444.0,8.9085,8.9327,8.9085,8.9327,72444.0
2017-05-23 10:50:00,11.05,11.06,11.05,11.06,79992.0,8.9327,8.9408,8.9327,8.9408,79992.0
2017-05-23 11:00:00,11.06,11.08,11.06,11.08,95816.0,8.9408,8.957,8.9408,8.957,95816.0
2017-05-23 11:10:00,11.08,11.09,11.08,11.09,82864.0,8.957,8.965,8.957,8.965,82864.0
2017-05-23 11:20:00,11.08,11.11,11.08,11.11,85812.0,8.957,8.9812,8.957,8.9812,85812.0
2017-05-23 11:30:00,11.11,11.12,11.1,11.1,139412.0,8.9812,8.9893,8.9731,8.9731,139412.0
2017-05-23 11:40:00,11.1,11.11,11.1,11.11,60652.0,8.9731,8.9812,8.9731,8.9812,60652.0
2017-05-23 11:50:00,11.11,11.11,11.07,11.07,90732.0,8.9812,8.9812,8.9489,8.9489,90732.0
2017-05-23 12:00:00,11.07,11.07,11.05,11.06,110444.0,8.9489,8.9489,8.9327,8.9408,110444.0
2017-05-23 12:10:00,11.06,11.06,11.05,11.06,55876.0,8.9408,8.9408,8.9327,8.9408,55876.0
2017-05-23 12:20:00,11.06,11.06,11.05,11.05,63060.0,8.9408,8.9408,8.9327,8.9327,63060.0
2017-05-23 12:30:00,11.05,11.06,11.04,11.06,83252.0,8.9327,8.9408,8.9246,8.9408,83252.0
2017-05-23 12:40:00,11.06,11.06,11.06,11.06,64704.0,8.9408,8.9408,8.9408,8.9408,64704.0
2017-05-23 12:50:00,11.06,11.07,11.06,11.06,57492.0,8.9408,8.9489,8.9408,8.9408,57492.0
2017-05-23 13:00:00,11.06,11.08,11.06,11.07,48944.0,8.9408,8.957,8.9408,8.9489,48944.0
2017-05-23 13:10:00,11.07,11.09,11.07,11.09,58000.0,8.9489,8.965,8.9489,8.965,58000.0
2017-05-23 13:20:00,11.09,11.09,11.09,11.09,60028.0,8.965,8.965,8.965,8.965,60028.0
2017-05-23 13:30:00,11.09,11.09,11.08,11.09,69728.0,8.965,8.965,8.957,8.965,69728.0
2017-05-23 13:40:00,11.08,11.09,11.08,11.08,48204.0,8.957,8.965,8.957,8.957,48204.0
2017-05-23 13:50:00,11.08,11.09,11.08,11.09,78100.0,8.957,8.965,8.957,8.965,78100.0
2017-05-23 14:00:00,11.08,11.09,11.08,11.09,72308.0,8.957,8.965,8.957,8.965,72308.0
2017-05-23 14:10:00,11.09,11.09,11.07,11.07,71144.0,8.965,8.965,8.9489,8.9489,71144.0
2017-05-23 14:20:00,11.06,11.08,11.06,11.07,70140.0,8.9408,8.957,8.9408,8.9489,70140.0
2017-05-23 14:30:00,11.07,11.07,11.06,11.07,82244.0,8.9489,8.9489,8.9408,8.9489,82244.0
2017-05-23 14:40:00,11.07,11.08,11.07,11.08,130876.0,8.9489,8.957,8.9489,8.957,130876.0
2017-05-23 14:50:00,11.08,11.08,11.07,11.07,82828.0,8.957,8.957,8.9489,8.9489,82828.0
2017-05-23 15:00:00,11.07,11.08,11.07,11.08,95064.0,8.9489,8.957,8.9489,8.957,95064.0
2017-05-23 15:10:00,11.08,11.08,11.07,11.07,105044.0,8.957,8.957,8.9489,8.9489,105044.0
2017-05-23 15:20:00,11.07,11.09,11.06,11.08,150436.0,8.9489,8.965,8.9408,8.957,150436.0
2017-05-23 15:30:00,11.08,11.08,11.06,11.07,226672.0,8.957,8.957,8.9408,8.9489,226672.0
2017-05-23 15:40:00,11.06,11.06,11.06,11.06,238108.0,8.9408,8.9408,8.9408,8.9408,238108.0
2017-05-23 15:50:00,11.06,11.06,11.05,11.06,528064.0,8.9408,8.9408,8.9327,8.9408,528064.0
2017-05-24 09:30:00,11.06,11.09,10.73,11.04,191692.0,8.9408,8.965,8.674,8.9246,191692.0
2017-05-24 09:40:00,11.04,11.05,11.02,11.05,92292.0,8.9246,8.9327,8.9085,8.9327,92292.0
2017-05-24 09:50:00,11.05,11.08,11.05,11.05,36500.0,8.9327,8.957,8.9327,8.9327,36500.0
2017-05-24 10:00:00,11.05,11.09,11.05,11.07,71680.0,8.9327,8.965,8.9327,8.9489,71680.0
2017-05-24 10:10:00,11.07,11.08,11.05,11.06,75984.0,8.9489,8.957,8.9327,8.9408,75984.0
2017-05-24 10:20:00,11.06,11.1,11.05,11.09,68780.0,8.9408,8.9731,8.9327,8.965,68780.0
2017-05-24 10:30:00,11.09,11.09,11.06,11.09,42992.0,8.965,8.965,8.9408,8.965,42992.0
2017-05-24 10:40:00,11.09,11.09,11.06,11.06,81240.0,8.965,8.965,8.9408,8.9408,81240.0
2017-05-24 10:50:00,11.06,11.07,11.05,11.05,72188.0,8.9408,8.9489,8.9327,8.9327,72188.0
2017-05-24 11:00:00,11.05,11.06,11.04,11.05,121520.0,8.9327,8.9408,8.9246,8.9327,121520.0
2017-05-24 11:10:00,11.05,11.05,11.0,11.01,129012.0,8.9327,8.9327,8.8923,8.9004,129012.0
2017-05-24 11:20:00,11.01,11.02,11.0,11.0,154740.0,8.9004,8.9085,8.8923,8.8923,154740.0
2017-05-24 11:30:00,11.0,11.0,10.97,10.97,199652.0,8.8923,8.8923,8.868,8.868,199652.0
2017-05-24 11:40:00,10.97,10.99,10.96,10.99,154996.0,8.868,8.8842,8.8599,8.8842,154996.0
2017-05-24 11:50:00,10.99,10.99,10.94,10.94,197256.0,8.8842,8.8842,8.8438,8.8438,197256.0
2017-05-24 12:00:00,10.94,10.97,10.94,10.95,179588.0,8.8438,8.868,8.8438,8.8519,179588.0
2017-05-24 12:10:00,10.95,10.96,10.95,10.96,103428.0,8.8519,8.8599,8.8519,8.8599,103428.0
2017-05-24 12:20:00,10.96,10.98,10.96,10.97,54180.0,8.8599,8.8761,8.8599,8.868,54180.0
2017-05-24 12:30:00,10.98,10.99,10.95,10.95,131612.0,8.8761,8.8842,8.8519,8.8519,131612.0
2017-05-24 12:40:00,10.95,10.96,10.93,10.93,101508.0,8.8519,8.8599,8.8357,8.8357,101508.0
2017-05-24 12:50:00,10.93,10.94,10.92,10.92,98692.0,8.8357,8.8438,8.8276,8.8276,98692.0
2017-05-24 13:00:00,10.92,10.92,10.9,10.91,331692.0,8.8276,8.8276,8.8114,8.8195,331692.0
2017-05-24 13:10:00,10.91,10.93,10.9,10.93,143928.0,8.8195,8.8357,8.8114,8.8357,143928.0
2017-05-24 13:20:00,10.93,10.93,10.89,10.9,169644.0,8.8357,8.8357,8.8034,8.8114,169644.0
2017-05-24 13:30:00,10.9,10.9,10.89,10.89,135468.0,8.8114,8.8114,8.8034,8.8034,135468.0
2017-05-24 13:40:00,10.89,10.89,10.87,10.87,215056.0,8.8034,8.8034,8.7872,8.7872,215056.0
2017-05-24 13:50:00,10.87,10.88,10.87,10.88,130752.0,8.7872,8.7953,8.7872,8.7953,130752.0
2017-05-24 14:00:00,10.88,10.88,10.86,10.87,377324.0,8.7953,8.7953,8.7791,8.7872,377324.0
2017-05-24 14:10:00,10.86,10.88,10.85,10.88,367896.0,8.7791,8.7953,8.771,8.7953,367896.0
2017-05-24 14:20:00,10.88,10.88,10.86,10.87,143612.0,8.7953,8.7953,8.7791,8.7872,143612.0
2017-05-24 14:30:00,10.87,10.9,10.86,10.89,182604.0,8.7872,8.8114,8.7791,8.8034,182604.0
2017-05-24 14:40:00,10.88,10.91,10.88,10.91,153024.0,8.7953,8.8195,8.7953,8.8195,153024.0
2017-05-24 14:50:00,10.91,10.92,10.89,10.91,133076.0,8.8195,8.8276,8.8034,8.8195,133076.0
2017-05-24 15:00:00,10.91,10.91,10.89,10.9,82972.0,8.8195,8.8195,8.8034,8.8114,82972.0
2017-05-24 15:10:00,10.9,10.91,10.9,10.9,153024.0,8.8114,8.8195,8.8114,8.8114,153024.0
2017-05-24 15:20:00,10.91,10.92,10.9,10.92,175116.0,8.8195,8.8276,8.8114,8.8276,175116.0
2017-05-24 15:30:00,10.92,10.93,10.91,10.93,247636.0,8.8276,8.8357,8.8195,8.8357,247636.0
2017-05-24 15:40:00,10.93,10.94,10.92,10.92,508252.0,8.8357,8.8438,8.8276,8.8276,508252.0
2017-05-24 15:50:00,10.92,10.92,10.91,10.91,1214460.0,8.8276,8.8276,8.8195,8.8195,1214460.0
2017-05-25 09:30:00,10.94,10.94,10.85,10.89,328348.0,8.8438,8.8438,8.771,8.8034,328348.0
2017-05-25 09:40:00,10.89,10.92,10.86,10.92,631576.0,8.8034,8.8276,8.7791,8.8276,631576.0
2017-05-25 09:50:00,10.92,10.92,10.79,10.8,1111440.0,8.8276,8.8276,8.7225,8.7306,1111440.0
2017-05-25 10:00:00,10.79,10.86,10.79,10.85,329556.0,8.7225,8.7791,8.7225,8.771,329556.0
2017-05-25 10:10:00,10.86,10.89,10.84,10.84,265144.0,8.7791,8.8034,8.7629,8.7629,265144.0
2017-05-25 10:20:00,10.84,10.87,10.84,10.85,218224.0,8.7629,8.7872,8.7629,8.771,218224.0
2017-05-25 10:30:00,10.86,10.87,10.83,10.84,158684.0,8.7791,8.7872,8.7549,8.7629,158684.0
2017-05-25 10:40:00,10.84,10.85,10.81,10.83,241116.0,8.7629,8.771,8.7387,8.7549,241116.0
2017-05-25 10:50:00,10.83,10.84,10.81,10.81,257716.0,8.7549,8.7629,8.7387,8.7387,257716.0
2017-05-25 11:00:00,10.81,10.83,10.8,10.81,335696.0,8.7387,8.7549,8.7306,8.7387,335696.0
2017-05-25 11:10:00,10.81,10.81,10.79,10.8,263864.0,8.7387,8.7387,8.7225,8.7306,263864.0
2017-05-25 11:20:00,10.8,10.8,10.78,10.8,169064.0,8.7306,8.7306,8.7144,8.7306,169064.0
2017-05-25 11:30:00,10.8,10.81,10.78,10.79,176068.0,8.7306,8.7387,8.7144,8.7225,176068.0
2017-05-25 11:40:00,10.8,10.81,10.77,10.81,144392.0,8.7306,8.7387,8.7064,8.7387,144392.0
2017-05-25 11:50:00,10.81,10.81,10.78,10.78,298020.0,8.7387,8.7387,8.7144,8.7144,298020.0
2017-05-25 12:00:00,10.78,10.81,10.78,10.81,100948.0,8.7144,8.7387,8.7144,8.7387,100948.0
2017-05-25 12:10:00,10.81,10.82,10.8,10.81,139652.0,8.7387,8.7468,8.7306,8.7387,139652.0
2017-05-25 12:20:00,10.81,10.82,10.8,10.8,192008.0,8.7387,8.7468,8.7306,8.7306,192008.0
2017-05-25 12:30:00,10.81,10.84,10.8,10.83,202516.0,8.7387,8.7629,8.7306,8.7549,202516.0
2017-05-25 12:40:00,10.83,10.84,10.82,10.84,538724.0,8.7549,8.7629,8.7468,8.7629,538724.0
2017-05-25 12:50:00,10.84,10.86,10.82,10.84,436788.0,8.7629,8.7791,8.7468,8.7629,436788.0
2017-05-25 13:00:00,10.84,10.84,10.81,10.81,264916.0,8.7629,8.7629,8.7387,8.7387,264916.0
2017-05-25 13:10:00,10.81,10.82,10.8,10.81,229848.0,8.7387,8.7468,8.7306,8.7387,229848.0
2017-05-25 13:20:00,10.81,10.82,10.81,10.81,123504.0,8.7387,8.7468,8.7387,8.7387,123504.0
2017-05-25 13:30:00,10.81,10.82,10.81,10.81,139088.0,8.7387,8.7468,8.7387,8.7387,139088.0
2017-05-25 13:40:00,10.81,10.83,10.81,10.82,108892.0,8.7387,8.7549,8.7387,8.7468,108892.0
2017-05-25 13:50:00,10.83,10.84,10.82,10.84,73428.0,8.7549,8.7629,8.7468,8.7629,73428.0
2017-05-25 14:00:00,10.84,10.84,10.83,10.84,150540.0,8.7629,8.7629,8.7549,8.7629,150540.0
2017-05-25 14:10:00,10.84,10.84,10.83,10.84,133344.0,8.7629,8.7629,8.7549,8.7629,133344.0
2017-05-25 14:20:00,10.83,10.84,10.83,10.83,197708.0,8.7549,8.7629,8.7549,8.7549,197708.0
2017-05-25 14:30:00,10.83,10.84,10.83,10.83,174204.0,8.7549,8.7629,8.7549,8.7549,174204.0
2017-05-25 14:40:00,10.83,10.84,10.81,10.82,205920.0,8.7549,8.7629,8.7387,8.7468,205920.0
2017-05-25 14:50:00,10.82,10.82,10.81,10.81,125248.0,8.7468,8.7468,8.7387,8.7387,125248.0
2017-05-25 15:00:00,10.81,10.83,10.81,10.83,160376.0,8.7387,8.7549,8.7387,8.7549,160376.0
2017-05-25 15:10:00,10.82,10.84,10.82,10.84,137788.0,8.7468,8.7629,8.7468,8.7629,137788.0
2017-05-25 15:20:00,10.84,10.84,10.82,10.82,207436.0,8.7629,8.7629,8.7468,8.7468,207436.0
2017-05-25 15:30:00,10.83,10.83,10.81,10.82,277644.0,8.7549,8.7549,8.7387,8.7468,277644.0
2017-05-25 15:40:00,10.81,10.85,10.81,10.85,435004.0,8.7387,8.771,8.7387,8.771,435004.0
2017-05-25 15:50:00,10.85,10.85,10.81,10.82,980596.0,8.771,8.771,8.7387,8.7468,980596.0
2017-05-26 09:30:00,10.83,10.94,10.8,10.81,186136.0,8.7549,8.8438,8.7306,8.7387,186136.0
2017-05-26 09:40:00,10.81,10.86,10.81,10.85,248412.0,8.7387,8.7791,8.7387,8.771,248412.0
2017-05-26 09:50:00,10.85,10.87,10.81,10.83,242340.0,8.771,8.7872,8.7387,8.7549,242340.0
2017-05-26 10:00:00,10.83,10.83,10.77,10.78,215408.0,8.7549,8.7549,8.7064,8.7144,215408.0
2017-05-26 10:10:00,10.78,10.84,10.77,10.84,461932.0,8.7144,8.7629,8.7064,8.7629,461932.0
2017-05-26 10:20:00,10.84,10.85,10.82,10.84,525680.0,8.7629,8.771,8.7468,8.7629,525680.0
2017-05-26 10:30:00,10.84,10.86,10.82,10.82,279740.0,8.7629,8.7791,8.7468,8.7468,279740.0
2017-05-26 10:40:00,10.82,10.83,10.82,10.82,326196.0,8.7468,8.7549,8.7468,8.7468,326196.0
2017-05-26 10:50:00,10.82,10.82,10.8,10.8,306248.0,8.7468,8.7468,8.7306,8.7306,306248.0
2017-05-26 11:00:00,10.81,10.84,10.81,10.84,218628.0,8.7387,8.7629,8.7387,8.7629,218628.0
2017-05-26 11:10:00,10.84,10.84,10.82,10.82,387064.0,8.7629,8.7629,8.7468,8.7468,387064.0
2017-05-26 11:20:00,10.82,10.82,10.81,10.82,310928.0,8.7468,8.7468,8.7387,8.7468,310928.0
2017-05-26 11:30:00,10.82,10.83,10.8,10.8,154968.0,8.7468,8.7549,8.7306,8.7306,154968.0
2017-05-26 11:40:00,10.8,10.83,10.8,10.82,112884.0,8.7306,8.7549,8.7306,8.7468,112884.0
2017-05-26 11:50:00,10.82,10.83,10.8,10.83,267644.0,8.7468,8.7549,8.7306,8.7549,267644.0
2017-05-26 12:00:00,10.83,10.85,10.83,10.84,228268.0,8.7549,8.771,8.7549,8.7629,228268.0
2017-05-26 12:10:00,10.84,10.87,10.84,10.87,243824.0,8.7629,8.7872,8.7629,8.7872,243824.0
2017-05-26 12:20:00,10.87,10.87,10.84,10.85,187996.0,8.7872,8.7872,8.7629,8.771,187996.0
2017-05-26 12:30:00,10.85,10.85,10.83,10.84,173604.0,8.771,8.771,8.7549,8.7629,173604.0
2017-05-26 12:40:00,10.84,10.84,10.83,10.83,148128.0,8.7629,8.7629,8.7549,8.7549,148128.0
2017-05-26 12:50:00,10.83,10.83,10.81,10.82,169840.0,8.7549,8.7549,8.7387,8.7468,169840.0
2017-05-26 13:00:00,10.82,10.84,10.82,10.83,246416.0,8.7468,8.7629,8.7468,8.7549,246416.0
2017-05-26 13:10:00,10.83,10.83,10.8,10.81,559228.0,8.7549,8.7549,8.7306,8.7387,559228.0
2017-05-26 13:20:00,10.81,10.85,10.81,10.85,128804.0,8.7387,8.771,8.7387,8.771,128804.0
2017-05-26 13:30:00,10.85,10.86,10.85,10.86,107916.0,8.771,8.7791,8.771,8.7791,107916.0
2017-05-26 13:40:00,10.86,10.87,10.85,10.86,224756.0,8.7791,8.7872,8.771,8.7791,224756.0
2017-05-26 13:50:00,10.86,10.87,10.84,10.84,140160.0,8.7791,8.7872,8.7629,8.7629,140160.0
2017-05-26 14:00:00,10.85,10.85,10.84,10.85,152840.0,8.771,8.771,8.7629,8.771,152840.0
2017-05-26 14:10:00,10.85,10.85,10.83,10.83,153224.0,8.771,8.771,8.7549,8.7549,153224.0
2017-05-26 14:20:00,10.83,10.84,10.83,10.84,164468.0,8.7549,8.7629,8.7549,8.7629,164468.0
2017-05-26 14:30:00,10.84,10.85,10.83,10.85,166876.0,8.7629,8.771,8.7549,8.771,166876.0
2017-05-26 14:40:00,10.85,10.85,10.82,10.83,739904.0,8.771,8.771,8.7468,8.7549,739904.0
2017-05-26 14:50:00,10.83,10.83,10.81,10.81,326844.0,8.7549,8.7549,8.7387,8.7387,326844.0
2017-05-26 15:00:00,10.81,10.84,10.81,10.84,210924.0,8.7387,8.7629,8.7387,8.7629,210924.0
2017-05-26 15:10:00,10.84,10.86,10.84,10.85,182896.0,8.7629,8.7791,8.7629,8.771,182896.0
2017-05-26 15:20:00,10.85,10.87,10.85,10.86,135272.0,8.771,8.7872,8.771,8.7791,135272.0
2017-05-26 15:30:00,10.86,10.87,10.85,10.85,223416.0,8.7791,8.7872,8.771,8.771,223416.0
2017-05-26 15:40:00,10.85,10.86,10.85,10.85,286300.0,8.771,8.7791,8.771,8.771,286300.0
2017-05-26 15:50:00,10.85,10.87,10.85,10.87,1186668.0,8.771,8.7872,8.771,8.7872,1186668.0
2017-05-30 09:30:00,10.88,10.9,10.88,10.9,208144.0,8.7953,8.8114,8.7953,8.8114,208144.0
2017-05-30 09:40:00,10.9,10.92,10.88,10.9,181316.0,8.8114,8.8276,8.7953,8.8114,181316.0
2017-05-30 09:50:00,10.91,10.91,10.87,10.88,200928.0,8.8195,8.8195,8.7872,8.7953,200928.0
2017-05-30 10:00:00,10.87,10.87,10.83,10.84,168496.0,8.7872,8.7872,8.7549,8.7629,168496.0
2017-05-30 10:10:00,10.84,10.85,10.81,10.83,170740.0,8.7629,8.771,8.7387,8.7549,170740.0
2017-05-30 10:20:00,10.83,10.86,10.83,10.84,76436.0,8.7549,8.7791,8.7549,8.7629,76436.0
2017-05-30 10:30:00,10.84,10.88,10.84,10.88,177572.0,8.7629,8.7953,8.7629,8.7953,177572.0
2017-05-30 10:40:00,10.88,10.88,10.86,10.86,216616.0,8.7953,8.7953,8.7791,8.7791,216616.0
2017-05-30 10:50:00,10.87,10.88,10.86,10.87,115800.0,8.7872,8.7953,8.7791,8.7872,115800.0
2017-05-30 11:00:00,10.87,10.88,10.87,10.87,69508.0,8.7872,8.7953,8.7872,8.7872,69508.0
2017-05-30 11:10:00,10.87,10.88,10.87,10.88,101204.0,8.7872,8.7953,8.7872,8.7953,101204.0
2017-05-30 11:20:00,10.88,10.88,10.86,10.88,186036.0,8.7953,8.7953,8.7791,8.7953,186036.0
2017-05-30 11:30:00,10.88,10.88,10.86,10.86,122688.0,8.7953,8.7953,8.7791,8.7791,122688.0
2017-05-30 11:40:00,10.86,10.87,10.85,10.85,162904.0,8.7791,8.7872,8.771,8.771,162904.0
2017-05-30 11:50:00,10.85,10.86,10.83,10.83,153968.0,8.771,8.7791,8.7549,8.7549,153968.0
2017-05-30 12:00:00,10.83,10.84,10.83,10.83,125916.0,8.7549,8.7629,8.7549,8.7549,125916.0
2017-05-30 12:10:00,10.83,10.83,10.81,10.81,99964.0,8.7549,8.7549,8.7387,8.7387,99964.0
2017-05-30 12:20:00,10.81,10.83,10.81,10.83,179968.0,8.7387,8.7549,8.7387,8.7549,179968.0
2017-05-30 12:30:00,10.83,10.83,10.82,10.82,99004.0,8.7549,8.7549,8.7468,8.7468,99004.0
2017-05-30 12:40:00,10.82,10.83,10.81,10.81,108020.0,8.7468,8.7549,8.7387,8.7387,108020.0
2017-05-30 12:50:00,10.81,10.81,10.79,10.8,161968.0,8.7387,8.7387,8.7225,8.7306,161968.0
2017-05-30 13:00:00,10.8,10.81,10.79,10.81,338944.0,8.7306,8.7387,8.7225,8.7387,338944.0
2017-05-30 13:10:00,10.81,10.83,10.81,10.82,76416.0,8.7387,8.7549,8.7387,8.7468,76416.0
2017-05-30 13:20:00,10.82,10.82,10.81,10.82,73396.0,8.7468,8.7468,8.7387,8.7468,73396.0
2017-05-30 13:30:00,10.82,10.82,10.81,10.81,89780.0,8.7468,8.7468,8.7387,8.7387,89780.0
2017-05-30 13:40:00,10.81,10.84,10.81,10.84,124172.0,8.7387,8.7629,8.7387,8.7629,124172.0
2017-05-30 13:50:00,10.84,10.84,10.82,10.83,138796.0,8.7629,8.7629,8.7468,8.7549,138796.0
2017-05-30 14:00:00,10.83,10.85,10.82,10.85,84556.0,8.7549,8.771,8.7468,8.771,84556.0
2017-05-30 14:10:00,10.85,10.85,10.82,10.82,326216.0,8.771,8.771,8.7468,8.7468,326216.0
2017-05-30 14:20:00,10.82,10.84,10.82,10.83,137148.0,8.7468,8.7629,8.7468,8.7549,137148.0
2017-05-30 14:30:00,10.83,10.85,10.82,10.85,191120.0,8.7549,8.771,8.7468,8.771,191120.0
2017-05-30 14:40:00,10.84,10.86,10.84,10.85,114800.0,8.7629,8.7791,8.7629,8.771,114800.0
2017-05-30 14:50:00,10.85,10.85,10.84,10.85,124860.0,8.771,8.771,8.7629,8.771,124860.0
2017-05-30 15:00:00,10.85,10.85,10.83,10.84,206120.0,8.771,8.771,8.7549,8.7629,206120.0
2017-05-30 15:10:00,10.84,10.84,10.83,10.83,152264.0,8.7629,8.7629,8.7549,8.7549,152264.0
2017-05-30 15:20:00,10.83,10.83,10.82,10.82,152728.0,8.7549,8.7549,8.7468,8.7468,152728.0
2017-05-30 15:30:00,10.82,10.83,10.82,10.83,276216.0,8.7468,8.7549,8.7468,8.7549,276216.0
2017-05-30 15:40:00,10.83,10.83,10.81,10.81,248840.0,8.7549,8.7549,8.7387,8.7387,248840.0
2017-05-30 15:50:00,10.81,10.82,10.81,10.81,910456.0,8.7387,8.7468,8.7387,8.7387,910456.0
2017-05-31 09:30:00,10.8,10.81,10.69,10.7,444932.0,8.7306,8.7387,8.6417,8.6498,444932.0
2017-05-31 09:40:00,10.7,10.73,10.67,10.69,185624.0,8.6498,8.674,8.6255,8.6417,185624.0
2017-05-31 09:50:00,10.69,10.7,10.64,10.64,203796.0,8.6417,8.6498,8.6013,8.6013,203796.0
2017-05-31 10:00:00,10.64,10.64,10.59,10.63,511396.0,8.6013,8.6013,8.5608,8.5932,511396.0
2017-05-31 10:10:00,10.63,10.65,10.63,10.64,123084.0,8.5932,8.6093,8.5932,8.6013,123084.0
2017-05-31 10:20:00,10.64,10.72,10.64,10.71,176900.0,8.6013,8.6659,8.6013,8.6578,176900.0
2017-05-31 10:30:00,10.71,10.72,10.68,10.72,378840.0,8.6578,8.6659,8.6336,8.6659,378840.0
2017-05-31 10:40:00,10.72,10.74,10.71,10.74,138908.0,8.6659,8.6821,8.6578,8.6821,138908.0
2017-05-31 10:50:00,10.74,10.75,10.73,10.73,161560.0,8.6821,8.6902,8.674,8.674,161560.0
2017-05-31 11:00:00,10.73,10.74,10.72,10.73,94996.0,8.674,8.6821,8.6659,8.674,94996.0
2017-05-31 11:10:00,10.73,10.74,10.7,10.74,118104.0,8.674,8.6821,8.6498,8.6821,118104.0
2017-05-31 11:20:00,10.74,10.78,10.74,10.76,389400.0,8.6821,8.7144,8.6821,8.6983,389400.0
2017-05-31 11:30:00,10.76,10.76,10.74,10.74,290192.0,8.6983,8.6983,8.6821,8.6821,290192.0
2017-05-31 11:40:00,10.74,10.76,10.72,10.75,275092.0,8.6821,8.6983,8.6659,8.6902,275092.0
2017-05-31 11:50:00,10.76,10.78,10.75,10.76,146700.0,8.6983,8.7144,8.6902,8.6983,146700.0
2017-05-31 12:00:00,10.76,10.79,10.76,10.78,135776.0,8.6983,8.7225,8.6983,8.7144,135776.0
2017-05-31 12:10:00,10.78,10.78,10.76,10.77,138008.0,8.7144,8.7144,8.6983,8.7064,138008.0
2017-05-31 12:20:00,10.77,10.77,10.75,10.75,185404.0,8.7064,8.7064,8.6902,8.6902,185404.0
2017-05-31 12:30:00,10.75,10.76,10.75,10.76,140904.0,8.6902,8.6983,8.6902,8.6983,140904.0
2017-05-31 12:40:00,10.76,10.77,10.74,10.75,160540.0,8.6983,8.7064,8.6821,8.6902,160540.0
2017-05-31 12:50:00,10.75,10.76,10.75,10.76,128672.0,8.6902,8.6983,8.6902,8.6983,128672.0
2017-05-31 13:00:00,10.76,10.76,10.75,10.76,217664.0,8.6983,8.6983,8.6902,8.6983,217664.0
2017-05-31 13:10:00,10.76,10.76,10.69,10.7,431680.0,8.6983,8.6983,8.6417,8.6498,431680.0
2017-05-31 13:20:00,10.7,10.71,10.69,10.7,263400.0,8.6498,8.6578,8.6417,8.6498,263400.0
2017-05-31 13:30:00,10.7,10.72,10.7,10.72,317332.0,8.6498,8.6659,8.6498,8.6659,317332.0
2017-05-31 13:40:00,10.72,10.72,10.71,10.71,129192.0,8.6659,8.6659,8.6578,8.6578,129192.0
2017-05-31 13:50:00,10.71,10.72,10.71,10.72,118600.0,8.6578,8.6659,8.6578,8.6659,118600.0
2017-05-31 14:00:00,10.72,10.72,10.7,10.72,123880.0,8.6659,8.6659,8.6498,8.6659,123880.0
2017-05-31 14:10:00,10.72,10.74,10.7,10.74,144716.0,8.6659,8.6821,8.6498,8.6821,144716.0
2017-05-31 14:20:00,10.74,10.77,10.73,10.77,141716.0,8.6821,8.7064,8.674,8.7064,141716.0
2017-05-31 14:30:00,10.78,10.78,10.74,10.74,232052.0,8.7144,8.7144,8.6821,8.6821,232052.0
2017-05-31 14:40:00,10.74,10.74,10.72,10.73,167376.0,8.6821,8.6821,8.6659,8.674,167376.0
2017-05-31 14:50:00,10.73,10.73,10.71,10.71,253756.0,8.674,8.674,8.6578,8.6578,253756.0
2017-05-31 15:00:00,10.72,10.74,10.72,10.73,295552.0,8.6659,8.6821,8.6659,8.674,295552.0
2017-05-31 15:10:00,10.73,10.74,10.72,10.74,504520.0,8.674,8.6821,8.6659,8.6821,504520.0
2017-05-31 15:20:00,10.74,10.77,10.74,10.76,203348.0,8.6821,8.7064,8.6821,8.6983,203348.0
2017-05-31 15:30:00,10.76,10.76,10.74,10.74,500716.0,8.6983,8.6983,8.6821,8.6821,500716.0
2017-05-31 15:40:00,10.74,10.77,10.74,10.76,1095364.0,8.6821,8.7064,8.6821,8.6983,1095364.0
2017-05-31 15:50:00,10.76,10.8,10.76,10.79,2121548.0,8.6983,8.7306,8.6983,8.7225,2121548.0
2017-06-01 09:30:00,10.82,10.9,10.74,10.75,336408.0,8.7468,8.8114,8.6821,8.6902,336408.0
2017-06-01 09:40:00,10.75,10.78,10.74,10.76,207048.0,8.6902,8.7144,8.6821,8.6983,207048.0
2017-06-01 09:50:00,10.76,10.84,10.76,10.84,445324.0,8.6983,8.7629,8.6983,8.7629,445324.0
2017-06-01 10:00:00,10.83,10.84,10.78,10.8,363212.0,8.7549,8.7629,8.7144,8.7306,363212.0
2017-06-01 10:10:00,10.8,10.9,10.79,10.86,491140.0,8.7306,8.8114,8.7225,8.7791,491140.0
2017-06-01 10:20:00,10.85,10.86,10.8,10.83,525756.0,8.771,8.7791,8.7306,8.7549,525756.0
2017-06-01 10:30:00,10.84,10.84,10.8,10.82,385048.0,8.7629,8.7629,8.7306,8.7468,385048.0
2017-06-01 10:40:00,10.82,10.84,10.8,10.83,287932.0,8.7468,8.7629,8.7306,8.7549,287932.0
2017-06-01 10:50:00,10.83,10.86,10.83,10.86,142036.0,8.7549,8.7791,8.7549,8.7791,142036.0
2017-06-01 11:00:00,10.86,10.89,10.85,10.89,165728.0,8.7791,8.8034,8.771,8.8034,165728.0
2017-06-01 11:10:00,10.89,10.92,10.89,10.9,186280.0,8.8034,8.8276,8.8034,8.8114,186280.0
2017-06-01 11:20:00,10.9,10.9,10.86,10.87,170268.0,8.8114,8.8114,8.7791,8.7872,170268.0
2017-06-01 11:30:00,10.87,10.88,10.85,10.85,288664.0,8.7872,8.7953,8.771,8.771,288664.0
2017-06-01 11:40:00,10.85,10.87,10.85,10.87,99624.0,8.771,8.7872,8.771,8.7872,99624.0
2017-06-01 11:50:00,10.87,10.88,10.86,10.87,171800.0,8.7872,8.7953,8.7791,8.7872,171800.0
2017-06-01 12:00:00,10.87,10.88,10.87,10.88,227784.0,8.7872,8.7953,8.7872,8.7953,227784.0
2017-06-01 12:10:00,10.88,10.88,10.87,10.88,308036.0,8.7953,8.7953,8.7872,8.7953,308036.0
2017-06-01 12:20:00,10.88,10.88,10.86,10.88,207896.0,8.7953,8.7953,8.7791,8.7953,207896.0
2017-06-01 12:30:00,10.88,10.88,10.86,10.88,197336.0,8.7953,8.7953,8.7791,8.7953,197336.0
2017-06-01 12:40:00,10.88,10.91,10.87,10.91,129852.0,8.7953,8.8195,8.7872,8.8195,129852.0
2017-06-01 12:50:00,10.91,10.92,10.88,10.89,184384.0,8.8195,8.8276,8.7953,8.8034,184384.0
2017-06-01 13:00:00,10.89,10.9,10.88,10.88,227748.0,8.8034,8.8114,8.7953,8.7953,227748.0
2017-06-01 13:10:00,10.89,10.91,10.88,10.9,382224.0,8.8034,8.8195,8.7953,8.8114,382224.0
2017-06-01 13:20:00,10.9,10.92,10.9,10.9,176660.0,8.8114,8.8276,8.8114,8.8114,176660.0
2017-06-01 13:30:00,10.9,10.91,10.9,10.91,120472.0,8.8114,8.8195,8.8114,8.8195,120472.0
2017-06-01 13:40:00,10.91,10.94,10.91,10.93,125160.0,8.8195,8.8438,8.8195,8.8357,125160.0
2017-06-01 13:50:00,10.93,10.94,10.93,10.94,104152.0,8.8357,8.8438,8.8357,8.8438,104152.0
2017-06-01 14:00:00,10.94,10.94,10.92,10.93,173616.0,8.8438,8.8438,8.8276,8.8357,173616.0
2017-06-01 14:10:00,10.93,10.94,10.93,10.94,139864.0,8.8357,8.8438,8.8357,8.8438,139864.0
2017-06-01 14:20:00,10.94,10.96,10.93,10.93,192116.0,8.8438,8.8599,8.8357,8.8357,192116.0
2017-06-01 14:30:00,10.93,10.93,10.89,10.9,247296.0,8.8357,8.8357,8.8034,8.8114,247296.0
2017-06-01 14:40:00,10.9,10.93,10.9,10.91,510648.0,8.8114,8.8357,8.8114,8.8195,510648.0
2017-06-01 14:50:00,10.91,10.91,10.89,10.9,159120.0,8.8195,8.8195,8.8034,8.8114,159120.0
2017-06-01 15:00:00,10.9,10.91,10.89,10.9,187680.0,8.8114,8.8195,8.8034,8.8114,187680.0
2017-06-01 15:10:00,10.9,10.91,10.89,10.9,202984.0,8.8114,8.8195,8.8034,8.8114,202984.0
2017-06-01 15:20:00,10.9,10.91,10.89,10.9,213824.0,8.8114,8.8195,8.8034,8.8114,213824.0
2017-06-01 15:30:00,10.9,10.91,10.89,10.91,254036.0,8.8114,8.8195,8.8034,8.8195,254036.0
2017-06-01 15:40:00,10.9,10.91,10.88,10.91,471404.0,8.8114,8.8195,8.7953,8.8195,471404.0
2017-06-01 15:50:00,10.91,10.91,10.89,10.9,755012.0,8.8195,8.8195,8.8034,8.8114,755012.0
2017-06-02 09:30:00,11.46,11.46,11.12,11.15,1142596.0,9.2641,9.2641,8.9893,9.0135,1142596.0
2017-06-02 09:40:00,11.14,11.15,11.05,11.09,944580.0,9.0055,9.0135,8.9327,8.965,944580.0
2017-06-02 09:50:00,11.09,11.09,11.02,11.06,467824.0,8.965,8.965,8.9085,8.9408,467824.0
2017-06-02 10:00:00,11.06,11.08,11.03,11.08,508388.0,8.9408,8.957,8.9165,8.957,508388.0
2017-06-02 10:10:00,11.08,11.12,11.05,11.09,512404.0,8.957,8.9893,8.9327,8.965,512404.0
2017-06-02 10:20:00,11.09,11.12,11.07,11.12,1010592.0,8.965,8.9893,8.9489,8.9893,1010592.0
2017-06-02 10:30:00,11.12,11.18,11.12,11.17,592104.0,8.9893,9.0378,8.9893,9.0297,592104.0
2017-06-02 10:40:00,11.17,11.17,11.11,11.15,472068.0,9.0297,9.0297,8.9812,9.0135,472068.0
2017-06-02 10:50:00,11.15,11.15,11.11,11.12,543500.0,9.0135,9.0135,8.9812,8.9893,543500.0
2017-06-02 11:00:00,11.12,11.15,11.1,11.13,321288.0,8.9893,9.0135,8.9731,8.9974,321288.0
2017-06-02 11:10:00,11.13,11.19,11.12,11.18,308808.0,8.9974,9.0459,8.9893,9.0378,308808.0
2017-06-02 11:20:00,11.18,11.21,11.18,11.2,676008.0,9.0378,9.062,9.0378,9.054,676008.0
2017-06-02 11:30:00,11.2,11.22,11.15,11.16,405512.0,9.054,9.0701,9.0135,9.0216,405512.0
2017-06-02 11:40:00,11.16,11.18,11.15,11.17,271328.0,9.0216,9.0378,9.0135,9.0297,271328.0
2017-06-02 11:50:00,11.17,11.17,11.14,11.15,166760.0,9.0297,9.0297,9.0055,9.0135,166760.0
2017-06-02 12:00:00,11.15,11.15,11.12,11.13,180396.0,9.0135,9.0135,8.9893,8.9974,180396.0
2017-06-02 12:10:00,11.13,11.16,11.12,11.15,133612.0,8.9974,9.0216,8.9893,9.0135,133612.0
2017-06-02 12:20:00,11.15,11.15,11.12,11.12,215484.0,9.0135,9.0135,8.9893,8.9893,215484.0
2017-06-02 12:30:00,11.13,11.13,11.06,11.09,529284.0,8.9974,8.9974,8.9408,8.965,529284.0
2017-06-02 12:40:00,11.09,11.09,11.02,11.04,401824.0,8.965,8.965,8.9085,8.9246,401824.0
2017-06-02 12:50:00,11.04,11.06,11.01,11.05,554308.0,8.9246,8.9408,8.9004,8.9327,554308.0
2017-06-02 13:00:00,11.05,11.12,11.03,11.12,283372.0,8.9327,8.9893,8.9165,8.9893,283372.0
2017-06-02 13:10:00,11.12,11.13,11.11,11.11,159132.0,8.9893,8.9974,8.9812,8.9812,159132.0
2017-06-02 13:20:00,11.12,11.12,11.09,11.1,90984.0,8.9893,8.9893,8.965,8.9731,90984.0
2017-06-02 13:30:00,11.1,11.11,11.08,11.09,166908.0,8.9731,8.9812,8.957,8.965,166908.0
2017-06-02 13:40:00,11.09,11.1,11.07,11.08,284088.0,8.965,8.9731,8.9489,8.957,284088.0
2017-06-02 13:50:00,11.08,11.09,11.06,11.07,202392.0,8.957,8.965,8.9408,8.9489,202392.0
2017-06-02 14:00:00,11.07,11.08,11.06,11.06,142568.0,8.9489,8.957,8.9408,8.9408,142568.0
2017-06-02 14:10:00,11.06,11.06,11.05,11.05,203336.0,8.9408,8.9408,8.9327,8.9327,203336.0
2017-06-02 14:20:00,11.05,11.08,11.05,11.06,141760.0,8.9327,8.957,8.9327,8.9408,141760.0
2017-06-02 14:30:00,11.06,11.08,11.06,11.08,176192.0,8.9408,8.957,8.9408,8.957,176192.0
2017-06-02 14:40:00,11.07,11.08,11.05,11.06,225096.0,8.9489,8.957,8.9327,8.9408,225096.0
2017-06-02 14:50:00,11.06,11.08,11.05,11.07,216848.0,8.9408,8.957,8.9327,8.9489,216848.0
2017-06-02 15:00:00,11.07,11.08,11.06,11.08,218944.0,8.9489,8.957,8.9408,8.957,218944.0
2017-06-02 15:10:00,11.08,11.08,11.06,11.07,368892.0,8.957,8.957,8.9408,8.9489,368892.0
2017-06-02 15:20:00,11.07,11.1,11.07,11.09,262712.0,8.9489,8.9731,8.9489,8.965,262712.0
2017-06-02 15:30:00,11.09,11.1,11.08,11.1,368016.0,8.965,8.9731,8.957,8.9731,368016.0
2017-06-02 15:40:00,11.1,11.1,11.06,11.06,714608.0,8.9731,8.9731,8.9408,8.9408,714608.0
2017-06-02 15:50:00,11.06,11.08,11.06,11.07,1483668.0,8.9408,8.957,8.9408,8.9489,1483668.0
2017-06-05 09:30:00,11.07,11.11,11.05,11.09,366412.0,8.9489,8.9812,8.9327,8.965,366412.0
2017-06-05 09:40:00,11.09,11.09,11.02,11.02,237916.0,8.965,8.965,8.9085,8.9085,237916.0
2017-06-05 09:50:00,11.03,11.03,11.01,11.02,127096.0,8.9165,8.9165,8.9004,8.9085,127096.0
2017-06-05 10:00:00,11.02,11.09,11.02,11.09,287704.0,8.9085,8.965,8.9085,8.965,287704.0
2017-06-05 10:10:00,11.09,11.09,11.06,11.09,466928.0,8.965,8.965,8.9408,8.965,466928.0
2017-06-05 10:20:00,11.09,11.12,11.08,11.11,354260.0,8.965,8.9893,8.957,8.9812,354260.0
2017-06-05 10:30:00,11.11,11.13,11.09,11.09,267408.0,8.9812,8.9974,8.965,8.965,267408.0
2017-06-05 10:40:00,11.09,11.12,11.09,11.12,240296.0,8.965,8.9893,8.965,8.9893,240296.0
2017-06-05 10:50:00,11.12,11.13,11.11,11.13,234808.0,8.9893,8.9974,8.9812,8.9974,234808.0
2017-06-05 11:00:00,11.12,11.13,11.1,11.13,364128.0,8.9893,8.9974,8.9731,8.9974,364128.0
2017-06-05 11:10:00,11.13,11.14,11.13,11.14,236644.0,8.9974,9.0055,8.9974,9.0055,236644.0
2017-06-05 11:20:00,11.14,11.15,11.12,11.12,308408.0,9.0055,9.0135,8.9893,8.9893,308408.0
2017-06-05 11:30:00,11.13,11.13,11.1,11.12,253532.0,8.9974,8.9974,8.9731,8.9893,253532.0
2017-06-05 11:40:00,11.12,11.14,11.12,11.14,206096.0,8.9893,9.0055,8.9893,9.0055,206096.0
2017-06-05 11:50:00,11.14,11.18,11.14,11.18,433712.0,9.0055,9.0378,9.0055,9.0378,433712.0
2017-06-05 12:00:00,11.18,11.26,11.18,11.21,640332.0,9.0378,9.1025,9.0378,9.062,640332.0
2017-06-05 12:10:00,11.2,11.22,11.2,11.22,239064.0,9.054,9.0701,9.054,9.0701,239064.0
2017-06-05 12:20:00,11.22,11.24,11.21,11.23,259456.0,9.0701,9.0863,9.062,9.0782,259456.0
2017-06-05 12:30:00,11.23,11.24,11.22,11.24,195088.0,9.0782,9.0863,9.0701,9.0863,195088.0
2017-06-05 12:40:00,11.24,11.24,11.23,11.24,178708.0,9.0863,9.0863,9.0782,9.0863,178708.0
2017-06-05 12:50:00,11.24,11.24,11.21,11.22,161828.0,9.0863,9.0863,9.062,9.0701,161828.0
2017-06-05 13:00:00,11.22,11.24,11.22,11.23,143072.0,9.0701,9.0863,9.0701,9.0782,143072.0
2017-06-05 13:10:00,11.22,11.23,11.22,11.22,155020.0,9.0701,9.0782,9.0701,9.0701,155020.0
2017-06-05 13:20:00,11.22,11.22,11.19,11.21,153084.0,9.0701,9.0701,9.0459,9.062,153084.0
2017-06-05 13:30:00,11.21,11.21,11.19,11.2,135836.0,9.062,9.062,9.0459,9.054,135836.0
2017-06-05 13:40:00,11.2,11.2,11.17,11.17,120252.0,9.054,9.054,9.0297,9.0297,120252.0
2017-06-05 13:50:00,11.18,11.2,11.17,11.2,186052.0,9.0378,9.054,9.0297,9.054,186052.0
2017-06-05 14:00:00,11.19,11.2,11.17,11.18,246208.0,9.0459,9.054,9.0297,9.0378,246208.0
2017-06-05 14:10:00,11.18,11.2,11.18,11.18,176456.0,9.0378,9.054,9.0378,9.0378,176456.0
2017-06-05 14:20:00,11.18,11.19,11.18,11.19,214388.0,9.0378,9.0459,9.0378,9.0459,214388.0
2017-06-05 14:30:00,11.19,11.2,11.17,11.2,245940.0,9.0459,9.054,9.0297,9.054,245940.0
2017-06-05 14:40:00,11.2,11.23,11.19,11.22,436700.0,9.054,9.0782,9.0459,9.0701,436700.0
2017-06-05 14:50:00,11.22,11.22,11.21,11.22,255140.0,9.0701,9.0701,9.062,9.0701,255140.0
2017-06-05 15:00:00,11.22,11.24,11.21,11.22,412692.0,9.0701,9.0863,9.062,9.0701,412692.0
2017-06-05 15:10:00,11.22,11.22,11.19,11.19,260800.0,9.0701,9.0701,9.0459,9.0459,260800.0
2017-06-05 15:20:00,11.2,11.2,11.19,11.2,325776.0,9.054,9.054,9.0459,9.054,325776.0
2017-06-05 15:30:00,11.2,11.21,11.19,11.19,654428.0,9.054,9.062,9.0459,9.0459,654428.0
2017-06-05 15:40:00,11.19,11.2,11.16,11.18,965856.0,9.0459,9.054,9.0216,9.0378,965856.0
2017-06-05 15:50:00,11.18,11.18,11.16,11.16,1675648.0,9.0378,9.0378,9.0216,9.0216,1675648.0
2017-06-06 09:30:00,10.95,11.0,10.54,10.58,1731468.0,8.8519,8.8923,8.5204,8.5528,1731468.0
2017-06-06 09:40:00,10.58,10.63,10.52,10.58,1325152.0,8.5528,8.5932,8.5043,8.5528,1325152.0
2017-06-06 09:50:00,10.58,10.64,10.58,10.62,927756.0,8.5528,8.6013,8.5528,8.5851,927756.0
2017-06-06 10:00:00,10.62,10.7,10.61,10.68,829716.0,8.5851,8.6498,8.577,8.6336,829716.0
2017-06-06 10:10:00,10.68,10.71,10.62,10.63,822652.0,8.6336,8.6578,8.5851,8.5932,822652.0
2017-06-06 10:20:00,10.64,10.64,10.61,10.63,427456.0,8.6013,8.6013,8.577,8.5932,427456.0
2017-06-06 10:30:00,10.63,10.64,10.61,10.63,395604.0,8.5932,8.6013,8.577,8.5932,395604.0
2017-06-06 10:40:00,10.63,10.65,10.6,10.65,358040.0,8.5932,8.6093,8.5689,8.6093,358040.0
2017-06-06 10:50:00,10.65,10.65,10.62,10.63,329936.0,8.6093,8.6093,8.5851,8.5932,329936.0
2017-06-06 11:00:00,10.63,10.68,10.62,10.68,757004.0,8.5932,8.6336,8.5851,8.6336,757004.0
2017-06-06 11:10:00,10.68,10.69,10.66,10.68,298880.0,8.6336,8.6417,8.6174,8.6336,298880.0
2017-06-06 11:20:00,10.68,10.7,10.66,10.7,313156.0,8.6336,8.6498,8.6174,8.6498,313156.0
2017-06-06 11:30:00,10.7,10.71,10.69,10.7,552732.0,8.6498,8.6578,8.6417,8.6498,552732.0
2017-06-06 11:40:00,10.7,10.73,10.7,10.73,378960.0,8.6498,8.674,8.6498,8.674,378960.0
2017-06-06 11:50:00,10.73,10.76,10.73,10.75,800056.0,8.674,8.6983,8.674,8.6902,800056.0
2017-06-06 12:00:00,10.75,10.77,10.67,10.67,378016.0,8.6902,8.7064,8.6255,8.6255,378016.0
2017-06-06 12:10:00,10.67,10.69,10.67,10.68,351756.0,8.6255,8.6417,8.6255,8.6336,351756.0
2017-06-06 12:20:00,10.68,10.69,10.67,10.68,222784.0,8.6336,8.6417,8.6255,8.6336,222784.0
2017-06-06 12:30:00,10.68,10.69,10.68,10.68,196276.0,8.6336,8.6417,8.6336,8.6336,196276.0
2017-06-06 12:40:00,10.68,10.7,10.65,10.66,168572.0,8.6336,8.6498,8.6093,8.6174,168572.0
2017-06-06 12:50:00,10.65,10.66,10.63,10.63,676612.0,8.6093,8.6174,8.5932,8.5932,676612.0
2017-06-06 13:00:00,10.64,10.64,10.62,10.62,437832.0,8.6013,8.6013,8.5851,8.5851,437832.0
2017-06-06 13:10:00,10.62,10.62,10.59,10.6,190644.0,8.5851,8.5851,8.5608,8.5689,190644.0
2017-06-06 13:20:00,10.6,10.6,10.59,10.59,158376.0,8.5689,8.5689,8.5608,8.5608,158376.0
2017-06-06 13:30:00,10.59,10.6,10.56,10.57,260436.0,8.5608,8.5689,8.5366,8.5447,260436.0
2017-06-06 13:40:00,10.57,10.58,10.54,10.56,284808.0,8.5447,8.5528,8.5204,8.5366,284808.0
2017-06-06 13:50:00,10.56,10.56,10.48,10.49,730076.0,8.5366,8.5366,8.4719,8.48,730076.0
2017-06-06 14:00:00,10.49,10.49,10.47,10.49,492256.0,8.48,8.48,8.4638,8.48,492256.0
2017-06-06 14:10:00,10.49,10.53,10.47,10.51,855300.0,8.48,8.5123,8.4638,8.4962,855300.0
2017-06-06 14:20:00,10.51,10.54,10.5,10.54,435432.0,8.4962,8.5204,8.4881,8.5204,435432.0
2017-06-06 14:30:00,10.54,10.61,10.53,10.56,882484.0,8.5204,8.577,8.5123,8.5366,882484.0
2017-06-06 14:40:00,10.56,10.58,10.53,10.54,417748.0,8.5366,8.5528,8.5123,8.5204,417748.0
2017-06-06 14:50:00,10.53,10.58,10.53,10.57,502460.0,8.5123,8.5528,8.5123,8.5447,502460.0
2017-06-06 15:00:00,10.57,10.6,10.56,10.58,379536.0,8.5447,8.5689,8.5366,8.5528,379536.0
2017-06-06 15:10:00,10.58,10.59,10.56,10.56,316752.0,8.5528,8.5608,8.5366,8.5366,316752.0
2017-06-06 15:20:00,10.56,10.61,10.56,10.6,437268.0,8.5366,8.577,8.5366,8.5689,437268.0
2017-06-06 15:30:00,10.6,10.61,10.59,10.6,2259480.0,8.5689,8.577,8.5608,8.5689,2259480.0
2017-06-06 15:40:00,10.6,10.61,10.55,10.56,1988124.0,8.5689,8.577,8.5285,8.5366,1988124.0
2017-06-06 15:50:00,10.56,10.57,10.52,10.53,2101540.0,8.5366,8.5447,8.5043,8.5123,2101540.0
2017-06-07 09:30:00,10.55,10.59,10.53,10.54,201268.0,8.5285,8.5608,8.5123,8.5204,201268.0
2017-06-07 09:40:00,10.54,10.61,10.53,10.61,221180.0,8.5204,8.577,8.5123,8.577,221180.0
2017-06-07 09:50:00,10.61,10.62,10.6,10.61,733712.0,8.577,8.5851,8.5689,8.577,733712.0
2017-06-07 10:00:00,10.62,10.66,10.6,10.66,328652.0,8.5851,8.6174,8.5689,8.6174,328652.0
2017-06-07 10:10:00,10.66,10.72,10.66,10.72,265324.0,8.6174,8.6659,8.6174,8.6659,265324.0
2017-06-07 10:20:00,10.72,10.72,10.66,10.66,174816.0,8.6659,8.6659,8.6174,8.6174,174816.0
2017-06-07 10:30:00,10.66,10.67,10.6,10.63,296820.0,8.6174,8.6255,8.5689,8.5932,296820.0
2017-06-07 10:40:00,10.63,10.65,10.62,10.62,470392.0,8.5932,8.6093,8.5851,8.5851,470392.0
2017-06-07 10:50:00,10.62,10.66,10.62,10.64,705500.0,8.5851,8.6174,8.5851,8.6013,705500.0
2017-06-07 11:00:00,10.64,10.65,10.62,10.62,231664.0,8.6013,8.6093,8.5851,8.5851,231664.0
2017-06-07 11:10:00,10.62,10.65,10.62,10.63,616476.0,8.5851,8.6093,8.5851,8.5932,616476.0
2017-06-07 11:20:00,10.63,10.63,10.57,10.57,201376.0,8.5932,8.5932,8.5447,8.5447,201376.0
2017-06-07 11:30:00,10.57,10.59,10.55,10.59,333328.0,8.5447,8.5608,8.5285,8.5608,333328.0
2017-06-07 11:40:00,10.59,10.6,10.58,10.59,164248.0,8.5608,8.5689,8.5528,8.5608,164248.0
2017-06-07 11:50:00,10.59,10.61,10.58,10.61,206076.0,8.5608,8.577,8.5528,8.577,206076.0
2017-06-07 12:00:00,10.61,10.62,10.59,10.62,207716.0,8.577,8.5851,8.5608,8.5851,207716.0
2017-06-07 12:10:00,10.62,10.63,10.61,10.63,200260.0,8.5851,8.5932,8.577,8.5932,200260.0
2017-06-07 12:20:00,10.63,10.64,10.63,10.64,191480.0,8.5932,8.6013,8.5932,8.6013,191480.0
2017-06-07 12:30:00,10.64,10.64,10.62,10.62,145296.0,8.6013,8.6013,8.5851,8.5851,145296.0
2017-06-07 12:40:00,10.62,10.64,10.61,10.62,136588.0,8.5851,8.6013,8.577,8.5851,136588.0
2017-06-07 12:50:00,10.62,10.62,10.59,10.6,140060.0,8.5851,8.5851,8.5608,8.5689,140060.0
2017-06-07 13:00:00,10.6,10.63,10.6,10.6,112012.0,8.5689,8.5932,8.5689,8.5689,112012.0
2017-06-07 13:10:00,10.6,10.61,10.58,10.59,73404.0,8.5689,8.577,8.5528,8.5608,73404.0
2017-06-07 13:20:00,10.6,10.61,10.58,10.6,113676.0,8.5689,8.577,8.5528,8.5689,113676.0
2017-06-07 13:30:00,10.6,10.63,10.6,10.63,408788.0,8.5689,8.5932,8.5689,8.5932,408788.0
2017-06-07 13:40:00,10.63,10.64,10.61,10.62,151228.0,8.5932,8.6013,8.577,8.5851,151228.0
2017-06-07 13:50:00,10.62,10.62,10.59,10.59,152020.0,8.5851,8.5851,8.5608,8.5608,152020.0
2017-06-07 14:00:00,10.59,10.61,10.58,10.59,161760.0,8.5608,8.577,8.5528,8.5608,161760.0
2017-06-07 14:10:00,10.59,10.6,10.56,10.58,124728.0,8.5608,8.5689,8.5366,8.5528,124728.0
2017-06-07 14:20:00,10.58,10.58,10.56,10.56,120128.0,8.5528,8.5528,8.5366,8.5366,120128.0
2017-06-07 14:30:00,10.56,10.58,10.56,10.57,341756.0,8.5366,8.5528,8.5366,8.5447,341756.0
2017-06-07 14:40:00,10.57,10.57,10.55,10.56,200112.0,8.5447,8.5447,8.5285,8.5366,200112.0
2017-06-07 14:50:00,10.56,10.58,10.56,10.58,193780.0,8.5366,8.5528,8.5366,8.5528,193780.0
2017-06-07 15:00:00,10.58,10.59,10.57,10.57,219964.0,8.5528,8.5608,8.5447,8.5447,219964.0
2017-06-07 15:10:00,10.57,10.57,10.54,10.55,231124.0,8.5447,8.5447,8.5204,8.5285,231124.0
2017-06-07 15:20:00,10.55,10.56,10.55,10.56,281344.0,8.5285,8.5366,8.5285,8.5366,281344.0
2017-06-07 15:30:00,10.56,10.56,10.54,10.54,302448.0,8.5366,8.5366,8.5204,8.5204,302448.0
2017-06-07 15:40:00,10.55,10.55,10.54,10.54,562952.0,8.5285,8.5285,8.5204,8.5204,562952.0
2017-06-07 15:50:00,10.55,10.56,10.53,10.54,1788876.0,8.5285,8.5366,8.5123,8.5204,1788876.0
2017-06-08 09:30:00,10.47,10.55,10.47,10.49,347828.0,8.4638,8.5285,8.4638,8.48,347828.0
2017-06-08 09:40:00,10.49,10.51,10.48,10.49,329216.0,8.48,8.4962,8.4719,8.48,329216.0
2017-06-08 09:50:00,10.49,10.51,10.47,10.5,521792.0,8.48,8.4962,8.4638,8.4881,521792.0
2017-06-08 10:00:00,10.5,10.52,10.49,10.49,312000.0,8.4881,8.5043,8.48,8.48,312000.0
2017-06-08 10:10:00,10.5,10.5,10.49,10.49,201312.0,8.4881,8.4881,8.48,8.48,201312.0
2017-06-08 10:20:00,10.49,10.5,10.48,10.49,252284.0,8.48,8.4881,8.4719,8.48,252284.0
2017-06-08 10:30:00,10.49,10.5,10.48,10.49,133812.0,8.48,8.4881,8.4719,8.48,133812.0
2017-06-08 10:40:00,10.5,10.53,10.49,10.52,510580.0,8.4881,8.5123,8.48,8.5043,510580.0
2017-06-08 10:50:00,10.52,10.53,10.51,10.52,747432.0,8.5043,8.5123,8.4962,8.5043,747432.0
2017-06-08 11:00:00,10.52,10.53,10.49,10.5,215576.0,8.5043,8.5123,8.48,8.4881,215576.0
2017-06-08 11:10:00,10.51,10.52,10.49,10.51,146080.0,8.4962,8.5043,8.48,8.4962,146080.0
2017-06-08 11:20:00,10.51,10.51,10.49,10.5,194184.0,8.4962,8.4962,8.48,8.4881,194184.0
2017-06-08 11:30:00,10.5,10.5,10.49,10.5,314756.0,8.4881,8.4881,8.48,8.4881,314756.0
2017-06-08 11:40:00,10.5,10.53,10.5,10.52,197736.0,8.4881,8.5123,8.4881,8.5043,197736.0
2017-06-08 11:50:00,10.52,10.57,10.52,10.56,758752.0,8.5043,8.5447,8.5043,8.5366,758752.0
2017-06-08 12:00:00,10.56,10.66,10.56,10.64,604468.0,8.5366,8.6174,8.5366,8.6013,604468.0
2017-06-08 12:10:00,10.65,10.68,10.64,10.68,348540.0,8.6093,8.6336,8.6013,8.6336,348540.0
2017-06-08 12:20:00,10.68,10.69,10.65,10.68,290740.0,8.6336,8.6417,8.6093,8.6336,290740.0
2017-06-08 12:30:00,10.68,10.68,10.65,10.66,126252.0,8.6336,8.6336,8.6093,8.6174,126252.0
2017-06-08 12:40:00,10.66,10.68,10.66,10.68,67080.0,8.6174,8.6336,8.6174,8.6336,67080.0
2017-06-08 12:50:00,10.68,10.68,10.66,10.67,54568.0,8.6336,8.6336,8.6174,8.6255,54568.0
2017-06-08 13:00:00,10.67,10.67,10.61,10.63,232600.0,8.6255,8.6255,8.577,8.5932,232600.0
2017-06-08 13:10:00,10.63,10.66,10.63,10.64,65904.0,8.5932,8.6174,8.5932,8.6013,65904.0
2017-06-08 13:20:00,10.64,10.64,10.62,10.63,68660.0,8.6013,8.6013,8.5851,8.5932,68660.0
2017-06-08 13:30:00,10.63,10.63,10.62,10.62,57976.0,8.5932,8.5932,8.5851,8.5851,57976.0
2017-06-08 13:40:00,10.62,10.65,10.62,10.64,71688.0,8.5851,8.6093,8.5851,8.6013,71688.0
2017-06-08 13:50:00,10.64,10.65,10.63,10.65,54444.0,8.6013,8.6093,8.5932,8.6093,54444.0
2017-06-08 14:00:00,10.65,10.65,10.64,10.64,143420.0,8.6093,8.6093,8.6013,8.6013,143420.0
2017-06-08 14:10:00,10.65,10.65,10.63,10.63,155056.0,8.6093,8.6093,8.5932,8.5932,155056.0
2017-06-08 14:20:00,10.63,10.63,10.61,10.61,75728.0,8.5932,8.5932,8.577,8.577,75728.0
2017-06-08 14:30:00,10.61,10.62,10.61,10.61,72208.0,8.577,8.5851,8.577,8.577,72208.0
2017-06-08 14:40:00,10.61,10.63,10.58,10.58,189440.0,8.577,8.5932,8.5528,8.5528,189440.0
2017-06-08 14:50:00,10.58,10.59,10.57,10.59,135756.0,8.5528,8.5608,8.5447,8.5608,135756.0
2017-06-08 15:00:00,10.59,10.6,10.58,10.59,127240.0,8.5608,8.5689,8.5528,8.5608,127240.0
2017-06-08 15:10:00,10.59,10.59,10.57,10.59,118696.0,8.5608,8.5608,8.5447,8.5608,118696.0
2017-06-08 15:20:00,10.58,10.6,10.58,10.6,137808.0,8.5528,8.5689,8.5528,8.5689,137808.0
2017-06-08 15:30:00,10.6,10.61,10.59,10.6,238496.0,8.5689,8.577,8.5608,8.5689,238496.0
2017-06-08 15:40:00,10.6,10.61,10.59,10.6,318928.0,8.5689,8.577,8.5608,8.5689,318928.0
2017-06-08 15:50:00,10.6,10.61,10.59,10.61,896316.0,8.5689,8.577,8.5608,8.577,896316.0
2017-06-09 09:30:00,10.61,10.72,10.61,10.65,160008.0,8.577,8.6659,8.577,8.6093,160008.0
2017-06-09 09:40:00,10.65,10.71,10.65,10.71,616316.0,8.6093,8.6578,8.6093,8.6578,616316.0
2017-06-09 09:50:00,10.71,10.73,10.67,10.67,362980.0,8.6578,8.674,8.6255,8.6255,362980.0
2017-06-09 10:00:00,10.67,10.7,10.64,10.69,189660.0,8.6255,8.6498,8.6013,8.6417,189660.0
2017-06-09 10:10:00,10.69,10.7,10.67,10.69,91652.0,8.6417,8.6498,8.6255,8.6417,91652.0
2017-06-09 10:20:00,10.69,10.71,10.68,10.71,147216.0,8.6417,8.6578,8.6336,8.6578,147216.0
2017-06-09 10:30:00,10.71,10.75,10.71,10.75,304400.0,8.6578,8.6902,8.6578,8.6902,304400.0
2017-06-09 10:40:00,10.75,10.79,10.75,10.76,251216.0,8.6902,8.7225,8.6902,8.6983,251216.0
2017-06-09 10:50:00,10.76,10.83,10.74,10.81,597784.0,8.6983,8.7549,8.6821,8.7387,597784.0
2017-06-09 11:00:00,10.81,10.81,10.76,10.79,218288.0,8.7387,8.7387,8.6983,8.7225,218288.0
2017-06-09 11:10:00,10.79,10.82,10.78,10.81,130216.0,8.7225,8.7468,8.7144,8.7387,130216.0
2017-06-09 11:20:00,10.81,10.89,10.81,10.89,295624.0,8.7387,8.8034,8.7387,8.8034,295624.0
2017-06-09 11:30:00,10.88,10.89,10.84,10.87,343156.0,8.7953,8.8034,8.7629,8.7872,343156.0
2017-06-09 11:40:00,10.88,10.89,10.85,10.88,143284.0,8.7953,8.8034,8.771,8.7953,143284.0
2017-06-09 11:50:00,10.88,10.89,10.87,10.87,90828.0,8.7953,8.8034,8.7872,8.7872,90828.0
2017-06-09 12:00:00,10.87,10.89,10.87,10.88,118276.0,8.7872,8.8034,8.7872,8.7953,118276.0
2017-06-09 12:10:00,10.88,10.9,10.87,10.88,175992.0,8.7953,8.8114,8.7872,8.7953,175992.0
2017-06-09 12:20:00,10.88,10.9,10.87,10.88,100548.0,8.7953,8.8114,8.7872,8.7953,100548.0
2017-06-09 12:30:00,10.88,10.9,10.88,10.89,105612.0,8.7953,8.8114,8.7953,8.8034,105612.0
2017-06-09 12:40:00,10.89,10.92,10.89,10.9,248884.0,8.8034,8.8276,8.8034,8.8114,248884.0
2017-06-09 12:50:00,10.9,10.93,10.89,10.93,379872.0,8.8114,8.8357,8.8034,8.8357,379872.0
2017-06-09 13:00:00,10.93,10.94,10.92,10.92,365864.0,8.8357,8.8438,8.8276,8.8276,365864.0
2017-06-09 13:10:00,10.92,10.93,10.91,10.92,101276.0,8.8276,8.8357,8.8195,8.8276,101276.0
2017-06-09 13:20:00,10.92,10.94,10.92,10.93,152384.0,8.8276,8.8438,8.8276,8.8357,152384.0
2017-06-09 13:30:00,10.93,10.94,10.9,10.93,289480.0,8.8357,8.8438,8.8114,8.8357,289480.0
2017-06-09 13:40:00,10.94,10.94,10.9,10.91,117804.0,8.8438,8.8438,8.8114,8.8195,117804.0
2017-06-09 13:50:00,10.91,10.92,10.88,10.88,252752.0,8.8195,8.8276,8.7953,8.7953,252752.0
2017-06-09 14:00:00,10.88,10.91,10.88,10.9,300416.0,8.7953,8.8195,8.7953,8.8114,300416.0
2017-06-09 14:10:00,10.9,10.93,10.9,10.91,198204.0,8.8114,8.8357,8.8114,8.8195,198204.0
2017-06-09 14:20:00,10.9,10.92,10.9,10.9,147900.0,8.8114,8.8276,8.8114,8.8114,147900.0
2017-06-09 14:30:00,10.9,10.91,10.88,10.88,283860.0,8.8114,8.8195,8.7953,8.7953,283860.0
2017-06-09 14:40:00,10.88,10.9,10.87,10.88,461648.0,8.7953,8.8114,8.7872,8.7953,461648.0
2017-06-09 14:50:00,10.88,10.9,10.86,10.87,361040.0,8.7953,8.8114,8.7791,8.7872,361040.0
2017-06-09 15:00:00,10.87,10.89,10.87,10.88,319820.0,8.7872,8.8034,8.7872,8.7953,319820.0
2017-06-09 15:10:00,10.88,10.9,10.88,10.9,262036.0,8.7953,8.8114,8.7953,8.8114,262036.0
2017-06-09 15:20:00,10.9,10.95,10.89,10.94,409300.0,8.8114,8.8519,8.8034,8.8438,409300.0
2017-06-09 15:30:00,10.94,10.94,10.91,10.92,584024.0,8.8438,8.8438,8.8195,8.8276,584024.0
2017-06-09 15:40:00,10.92,10.92,10.87,10.88,1080260.0,8.8276,8.8276,8.7872,8.7953,1080260.0
2017-06-09 15:50:00,10.88,10.89,10.86,10.88,1426148.0,8.7953,8.8034,8.7791,8.7953,1426148.0
2017-06-12 09:30:00,10.85,11.06,10.76,11.02,604536.0,8.771,8.9408,8.6983,8.9085,604536.0
2017-06-12 09:40:00,11.02,11.11,10.98,11.09,371108.0,8.9085,8.9812,8.8761,8.965,371108.0
2017-06-12 09:50:00,11.09,11.14,11.06,11.08,232284.0,8.965,9.0055,8.9408,8.957,232284.0
2017-06-12 10:00:00,11.08,11.08,10.99,11.01,137420.0,8.957,8.957,8.8842,8.9004,137420.0
2017-06-12 10:10:00,11.01,11.04,10.95,11.0,248928.0,8.9004,8.9246,8.8519,8.8923,248928.0
2017-06-12 10:20:00,11.0,11.02,10.97,11.01,415700.0,8.8923,8.9085,8.868,8.9004,415700.0
2017-06-12 10:30:00,11.01,11.02,10.96,10.97,615412.0,8.9004,8.9085,8.8599,8.868,615412.0
2017-06-12 10:40:00,10.97,10.99,10.96,10.99,215352.0,8.868,8.8842,8.8599,8.8842,215352.0
2017-06-12 10:50:00,10.99,11.0,10.96,10.98,163980.0,8.8842,8.8923,8.8599,8.8761,163980.0
2017-06-12 11:00:00,10.99,11.0,10.95,10.97,325248.0,8.8842,8.8923,8.8519,8.868,325248.0
2017-06-12 11:10:00,10.97,10.99,10.95,10.97,453448.0,8.868,8.8842,8.8519,8.868,453448.0
2017-06-12 11:20:00,10.96,10.99,10.93,10.96,195180.0,8.8599,8.8842,8.8357,8.8599,195180.0
2017-06-12 11:30:00,10.97,10.99,10.96,10.97,647952.0,8.868,8.8842,8.8599,8.868,647952.0
2017-06-12 11:40:00,10.97,11.0,10.97,10.97,251864.0,8.868,8.8923,8.868,8.868,251864.0
2017-06-12 11:50:00,10.97,11.0,10.97,11.0,131924.0,8.868,8.8923,8.868,8.8923,131924.0
2017-06-12 12:00:00,11.0,11.01,10.99,10.99,135480.0,8.8923,8.9004,8.8842,8.8842,135480.0
2017-06-12 12:10:00,10.99,11.01,10.99,11.01,121192.0,8.8842,8.9004,8.8842,8.9004,121192.0
2017-06-12 12:20:00,11.01,11.02,11.0,11.01,302192.0,8.9004,8.9085,8.8923,8.9004,302192.0
2017-06-12 12:30:00,11.01,11.02,11.0,11.01,191052.0,8.9004,8.9085,8.8923,8.9004,191052.0
2017-06-12 12:40:00,11.01,11.02,11.01,11.01,171888.0,8.9004,8.9085,8.9004,8.9004,171888.0
2017-06-12 12:50:00,11.01,11.04,11.0,11.03,323024.0,8.9004,8.9246,8.8923,8.9165,323024.0
2017-06-12 13:00:00,11.03,11.03,11.01,11.02,131772.0,8.9165,8.9165,8.9004,8.9085,131772.0
2017-06-12 13:10:00,11.02,11.03,11.01,11.03,103028.0,8.9085,8.9165,8.9004,8.9165,103028.0
2017-06-12 13:20:00,11.03,11.03,10.99,10.99,189236.0,8.9165,8.9165,8.8842,8.8842,189236.0
2017-06-12 13:30:00,10.99,11.0,10.98,10.98,107396.0,8.8842,8.8923,8.8761,8.8761,107396.0
2017-06-12 13:40:00,10.99,11.0,10.99,10.99,127848.0,8.8842,8.8923,8.8842,8.8842,127848.0
2017-06-12 13:50:00,10.99,11.01,10.98,10.98,186428.0,8.8842,8.9004,8.8761,8.8761,186428.0
2017-06-12 14:00:00,10.98,11.0,10.98,10.99,137880.0,8.8761,8.8923,8.8761,8.8842,137880.0
2017-06-12 14:10:00,11.0,11.01,10.99,10.99,284252.0,8.8923,8.9004,8.8842,8.8842,284252.0
2017-06-12 14:20:00,10.99,11.0,10.99,11.0,236884.0,8.8842,8.8923,8.8842,8.8923,236884.0
2017-06-12 14:30:00,10.99,11.0,10.96,10.99,188244.0,8.8842,8.8923,8.8599,8.8842,188244.0
2017-06-12 14:40:00,10.99,10.99,10.97,10.99,235088.0,8.8842,8.8842,8.868,8.8842,235088.0
2017-06-12 14:50:00,10.99,11.0,10.98,11.0,189488.0,8.8842,8.8923,8.8761,8.8923,189488.0
2017-06-12 15:00:00,11.0,11.0,10.98,10.99,267180.0,8.8923,8.8923,8.8761,8.8842,267180.0
2017-06-12 15:10:00,10.99,10.99,10.97,10.97,219044.0,8.8842,8.8842,8.868,8.868,219044.0
2017-06-12 15:20:00,10.97,10.98,10.95,10.95,225528.0,8.868,8.8761,8.8519,8.8519,225528.0
2017-06-12 15:30:00,10.95,10.98,10.95,10.98,364704.0,8.8519,8.8761,8.8519,8.8761,364704.0
2017-06-12 15:40:00,10.97,10.99,10.97,10.99,550184.0,8.868,8.8842,8.868,8.8842,550184.0
2017-06-12 15:50:00,10.99,11.0,10.97,11.0,1116024.0,8.8842,8.8923,8.868,8.8923,1116024.0
2017-06-13 09:30:00,10.96,11.03,10.94,10.97,330512.0,8.8599,8.9165,8.8438,8.868,330512.0
2017-06-13 09:40:00,10.97,11.01,10.91,10.91,604272.0,8.868,8.9004,8.8195,8.8195,604272.0
2017-06-13 09:50:00,10.91,10.94,10.88,10.94,291220.0,8.8195,8.8438,8.7953,8.8438,291220.0
2017-06-13 10:00:00,10.94,10.94,10.9,10.93,120900.0,8.8438,8.8438,8.8114,8.8357,120900.0
2017-06-13 10:10:00,10.93,10.97,10.93,10.97,181912.0,8.8357,8.868,8.8357,8.868,181912.0
2017-06-13 10:20:00,10.97,11.02,10.97,10.99,246552.0,8.868,8.9085,8.868,8.8842,246552.0
2017-06-13 10:30:00,10.99,11.01,10.96,10.98,258064.0,8.8842,8.9004,8.8599,8.8761,258064.0
2017-06-13 10:40:00,10.98,11.0,10.96,10.99,217820.0,8.8761,8.8923,8.8599,8.8842,217820.0
2017-06-13 10:50:00,10.99,11.02,10.99,11.0,243620.0,8.8842,8.9085,8.8842,8.8923,243620.0
2017-06-13 11:00:00,11.0,11.02,10.99,11.01,230396.0,8.8923,8.9085,8.8842,8.9004,230396.0
2017-06-13 11:10:00,11.01,11.03,10.98,10.99,136708.0,8.9004,8.9165,8.8761,8.8842,136708.0
2017-06-13 11:20:00,10.99,10.99,10.97,10.99,130560.0,8.8842,8.8842,8.868,8.8842,130560.0
2017-06-13 11:30:00,10.98,11.01,10.97,11.0,156184.0,8.8761,8.9004,8.868,8.8923,156184.0
2017-06-13 11:40:00,11.0,11.01,10.98,10.99,100664.0,8.8923,8.9004,8.8761,8.8842,100664.0
2017-06-13 11:50:00,10.99,10.99,10.96,10.97,220300.0,8.8842,8.8842,8.8599,8.868,220300.0
2017-06-13 12:00:00,10.96,10.97,10.89,10.9,553908.0,8.8599,8.868,8.8034,8.8114,553908.0
2017-06-13 12:10:00,10.9,10.91,10.89,10.89,142432.0,8.8114,8.8195,8.8034,8.8034,142432.0
2017-06-13 12:20:00,10.89,10.9,10.87,10.89,183468.0,8.8034,8.8114,8.7872,8.8034,183468.0
2017-06-13 12:30:00,10.88,10.9,10.87,10.89,159636.0,8.7953,8.8114,8.7872,8.8034,159636.0
2017-06-13 12:40:00,10.89,10.9,10.88,10.89,135496.0,8.8034,8.8114,8.7953,8.8034,135496.0
2017-06-13 12:50:00,10.89,10.89,10.86,10.88,253928.0,8.8034,8.8034,8.7791,8.7953,253928.0
2017-06-13 13:00:00,10.87,10.88,10.87,10.88,133396.0,8.7872,8.7953,8.7872,8.7953,133396.0
2017-06-13 13:10:00,10.87,10.89,10.86,10.86,169880.0,8.7872,8.8034,8.7791,8.7791,169880.0
2017-06-13 13:20:00,10.86,10.86,10.82,10.83,727324.0,8.7791,8.7791,8.7468,8.7549,727324.0
2017-06-13 13:30:00,10.83,10.86,10.81,10.83,634716.0,8.7549,8.7791,8.7387,8.7549,634716.0
2017-06-13 13:40:00,10.83,10.85,10.81,10.84,404788.0,8.7549,8.771,8.7387,8.7629,404788.0
2017-06-13 13:50:00,10.84,10.87,10.82,10.86,211044.0,8.7629,8.7872,8.7468,8.7791,211044.0
2017-06-13 14:00:00,10.86,10.88,10.84,10.86,547088.0,8.7791,8.7953,8.7629,8.7791,547088.0
2017-06-13 14:10:00,10.86,10.87,10.86,10.86,212540.0,8.7791,8.7872,8.7791,8.7791,212540.0
2017-06-13 14:20:00,10.87,10.87,10.85,10.86,126672.0,8.7872,8.7872,8.771,8.7791,126672.0
2017-06-13 14:30:00,10.86,10.86,10.84,10.86,120928.0,8.7791,8.7791,8.7629,8.7791,120928.0
2017-06-13 14:40:00,10.86,10.87,10.85,10.86,111820.0,8.7791,8.7872,8.771,8.7791,111820.0
2017-06-13 14:50:00,10.86,10.87,10.84,10.85,128556.0,8.7791,8.7872,8.7629,8.771,128556.0
2017-06-13 15:00:00,10.85,10.86,10.84,10.86,97568.0,8.771,8.7791,8.7629,8.7791,97568.0
2017-06-13 15:10:00,10.85,10.86,10.84,10.85,186236.0,8.771,8.7791,8.7629,8.771,186236.0
2017-06-13 15:20:00,10.86,10.87,10.85,10.86,222092.0,8.7791,8.7872,8.771,8.7791,222092.0
2017-06-13 15:30:00,10.86,10.87,10.85,10.85,290712.0,8.7791,8.7872,8.771,8.771,290712.0
2017-06-13 15:40:00,10.85,10.86,10.85,10.86,290364.0,8.771,8.7791,8.771,8.7791,290364.0
2017-06-13 15:50:00,10.86,10.86,10.84,10.86,1166736.0,8.7791,8.7791,8.7629,8.7791,1166736.0
2017-06-14 09:30:00,10.87,10.9,10.71,10.72,504540.0,8.7872,8.8114,8.6578,8.6659,504540.0
2017-06-14 09:40:00,10.72,10.83,10.72,10.83,464344.0,8.6659,8.7549,8.6659,8.7549,464344.0
2017-06-14 09:50:00,10.83,10.85,10.82,10.83,262648.0,8.7549,8.771,8.7468,8.7549,262648.0
2017-06-14 10:00:00,10.83,10.85,10.83,10.83,152116.0,8.7549,8.771,8.7549,8.7549,152116.0
2017-06-14 10:10:00,10.84,10.86,10.82,10.86,350956.0,8.7629,8.7791,8.7468,8.7791,350956.0
2017-06-14 10:20:00,10.86,10.87,10.84,10.86,248084.0,8.7791,8.7872,8.7629,8.7791,248084.0
2017-06-14 10:30:00,10.86,10.86,10.81,10.81,179844.0,8.7791,8.7791,8.7387,8.7387,179844.0
2017-06-14 10:40:00,10.81,10.81,10.78,10.78,203648.0,8.7387,8.7387,8.7144,8.7144,203648.0
2017-06-14 10:50:00,10.78,10.8,10.76,10.77,182272.0,8.7144,8.7306,8.6983,8.7064,182272.0
2017-06-14 11:00:00,10.77,10.78,10.76,10.78,187308.0,8.7064,8.7144,8.6983,8.7144,187308.0
2017-06-14 11:10:00,10.77,10.78,10.76,10.77,167628.0,8.7064,8.7144,8.6983,8.7064,167628.0
2017-06-14 11:20:00,10.77,10.78,10.75,10.76,266556.0,8.7064,8.7144,8.6902,8.6983,266556.0
2017-06-14 11:30:00,10.76,10.76,10.74,10.74,205628.0,8.6983,8.6983,8.6821,8.6821,205628.0
2017-06-14 11:40:00,10.74,10.76,10.73,10.73,94052.0,8.6821,8.6983,8.674,8.674,94052.0
2017-06-14 11:50:00,10.74,10.74,10.71,10.71,172004.0,8.6821,8.6821,8.6578,8.6578,172004.0
2017-06-14 12:00:00,10.71,10.72,10.68,10.68,147888.0,8.6578,8.6659,8.6336,8.6336,147888.0
2017-06-14 12:10:00,10.68,10.72,10.68,10.72,84144.0,8.6336,8.6659,8.6336,8.6659,84144.0
2017-06-14 12:20:00,10.72,10.72,10.7,10.71,114520.0,8.6659,8.6659,8.6498,8.6578,114520.0
2017-06-14 12:30:00,10.71,10.73,10.7,10.72,71168.0,8.6578,8.674,8.6498,8.6659,71168.0
2017-06-14 12:40:00,10.72,10.74,10.72,10.73,67676.0,8.6659,8.6821,8.6659,8.674,67676.0
2017-06-14 12:50:00,10.73,10.76,10.73,10.75,103328.0,8.674,8.6983,8.674,8.6902,103328.0
2017-06-14 13:00:00,10.76,10.79,10.75,10.76,131020.0,8.6983,8.7225,8.6902,8.6983,131020.0
2017-06-14 13:10:00,10.77,10.78,10.76,10.77,67772.0,8.7064,8.7144,8.6983,8.7064,67772.0
2017-06-14 13:20:00,10.77,10.78,10.77,10.77,53148.0,8.7064,8.7144,8.7064,8.7064,53148.0
2017-06-14 13:30:00,10.77,10.78,10.74,10.74,148656.0,8.7064,8.7144,8.6821,8.6821,148656.0
2017-06-14 13:40:00,10.75,10.75,10.74,10.75,70468.0,8.6902,8.6902,8.6821,8.6902,70468.0
2017-06-14 13:50:00,10.75,10.77,10.74,10.76,109040.0,8.6902,8.7064,8.6821,8.6983,109040.0
2017-06-14 14:00:00,10.77,10.77,10.75,10.76,196940.0,8.7064,8.7064,8.6902,8.6983,196940.0
2017-06-14 14:10:00,10.76,10.79,10.75,10.77,368440.0,8.6983,8.7225,8.6902,8.7064,368440.0
2017-06-14 14:20:00,10.77,10.78,10.74,10.77,170412.0,8.7064,8.7144,8.6821,8.7064,170412.0
2017-06-14 14:30:00,10.76,10.79,10.75,10.77,363572.0,8.6983,8.7225,8.6902,8.7064,363572.0
2017-06-14 14:40:00,10.77,10.77,10.73,10.75,214724.0,8.7064,8.7064,8.674,8.6902,214724.0
2017-06-14 14:50:00,10.75,10.76,10.74,10.76,159256.0,8.6902,8.6983,8.6821,8.6983,159256.0
2017-06-14 15:00:00,10.75,10.77,10.74,10.76,160960.0,8.6902,8.7064,8.6821,8.6983,160960.0
2017-06-14 15:10:00,10.75,10.77,10.74,10.76,236824.0,8.6902,8.7064,8.6821,8.6983,236824.0
2017-06-14 15:20:00,10.77,10.79,10.76,10.78,178704.0,8.7064,8.7225,8.6983,8.7144,178704.0
2017-06-14 15:30:00,10.79,10.8,10.77,10.8,221676.0,8.7225,8.7306,8.7064,8.7306,221676.0
2017-06-14 15:40:00,10.8,10.82,10.78,10.81,326228.0,8.7306,8.7468,8.7144,8.7387,326228.0
2017-06-14 15:50:00,10.81,10.82,10.79,10.8,960276.0,8.7387,8.7468,8.7225,8.7306,960276.0
2017-06-15 09:30:00,10.75,10.89,10.75,10.86,682292.0,8.6902,8.8034,8.6902,8.7791,682292.0
2017-06-15 09:40:00,10.86,10.86,10.83,10.86,108368.0,8.7791,8.7791,8.7549,8.7791,108368.0
2017-06-15 09:50:00,10.86,10.86,10.85,10.86,504492.0,8.7791,8.7791,8.771,8.7791,504492.0
2017-06-15 10:00:00,10.86,10.94,10.86,10.93,685384.0,8.7791,8.8438,8.7791,8.8357,685384.0
2017-06-15 10:10:00,10.93,10.96,10.9,10.92,171244.0,8.8357,8.8599,8.8114,8.8276,171244.0
2017-06-15 10:20:00,10.92,10.92,10.89,10.91,229336.0,8.8276,8.8276,8.8034,8.8195,229336.0
2017-06-15 10:30:00,10.9,10.92,10.88,10.89,164340.0,8.8114,8.8276,8.7953,8.8034,164340.0
2017-06-15 10:40:00,10.88,10.89,10.85,10.85,114716.0,8.7953,8.8034,8.771,8.771,114716.0
2017-06-15 10:50:00,10.85,10.86,10.83,10.85,168376.0,8.771,8.7791,8.7549,8.771,168376.0
2017-06-15 11:00:00,10.85,10.86,10.83,10.85,178448.0,8.771,8.7791,8.7549,8.771,178448.0
2017-06-15 11:10:00,10.85,10.86,10.83,10.84,161008.0,8.771,8.7791,8.7549,8.7629,161008.0
2017-06-15 11:20:00,10.84,10.85,10.82,10.85,144672.0,8.7629,8.771,8.7468,8.771,144672.0
2017-06-15 11:30:00,10.85,10.85,10.83,10.83,113856.0,8.771,8.771,8.7549,8.7549,113856.0
2017-06-15 11:40:00,10.83,10.85,10.83,10.85,82484.0,8.7549,8.771,8.7549,8.771,82484.0
2017-06-15 11:50:00,10.85,10.85,10.84,10.85,191776.0,8.771,8.771,8.7629,8.771,191776.0
2017-06-15 12:00:00,10.85,10.85,10.84,10.85,87296.0,8.771,8.771,8.7629,8.771,87296.0
2017-06-15 12:10:00,10.85,10.85,10.83,10.83,70544.0,8.771,8.771,8.7549,8.7549,70544.0
2017-06-15 12:20:00,10.84,10.85,10.83,10.84,109452.0,8.7629,8.771,8.7549,8.7629,109452.0
2017-06-15 12:30:00,10.84,10.85,10.84,10.84,78904.0,8.7629,8.771,8.7629,8.7629,78904.0
2017-06-15 12:40:00,10.84,10.85,10.84,10.84,70556.0,8.7629,8.771,8.7629,8.7629,70556.0
2017-06-15 12:50:00,10.84,10.86,10.84,10.86,57924.0,8.7629,8.7791,8.7629,8.7791,57924.0
2017-06-15 13:00:00,10.86,10.87,10.86,10.87,58452.0,8.7791,8.7872,8.7791,8.7872,58452.0
2017-06-15 13:10:00,10.87,10.88,10.87,10.87,49436.0,8.7872,8.7953,8.7872,8.7872,49436.0
2017-06-15 13:20:00,10.87,10.87,10.85,10.85,62744.0,8.7872,8.7872,8.771,8.771,62744.0
2017-06-15 13:30:00,10.85,10.88,10.85,10.87,72884.0,8.771,8.7953,8.771,8.7872,72884.0
2017-06-15 13:40:00,10.87,10.87,10.86,10.87,56872.0,8.7872,8.7872,8.7791,8.7872,56872.0
2017-06-15 13:50:00,10.87,10.88,10.86,10.86,86480.0,8.7872,8.7953,8.7791,8.7791,86480.0
2017-06-15 14:00:00,10.86,10.87,10.86,10.87,74040.0,8.7791,8.7872,8.7791,8.7872,74040.0
2017-06-15 14:10:00,10.88,10.88,10.87,10.87,98544.0,8.7953,8.7953,8.7872,8.7872,98544.0
2017-06-15 14:20:00,10.87,10.89,10.87,10.88,175236.0,8.7872,8.8034,8.7872,8.7953,175236.0
2017-06-15 14:30:00,10.88,10.88,10.87,10.88,112680.0,8.7953,8.7953,8.7872,8.7953,112680.0
2017-06-15 14:40:00,10.88,10.88,10.86,10.87,149668.0,8.7953,8.7953,8.7791,8.7872,149668.0
2017-06-15 14:50:00,10.87,10.88,10.86,10.88,113168.0,8.7872,8.7953,8.7791,8.7953,113168.0
2017-06-15 15:00:00,10.88,10.89,10.87,10.89,116588.0,8.7953,8.8034,8.7872,8.8034,116588.0
2017-06-15 15:10:00,10.89,10.91,10.89,10.9,107464.0,8.8034,8.8195,8.8034,8.8114,107464.0
2017-06-15 15:20:00,10.9,10.92,10.9,10.92,306364.0,8.8114,8.8276,8.8114,8.8276,306364.0
2017-06-15 15:30:00,10.92,10.92,10.89,10.89,215152.0,8.8276,8.8276,8.8034,8.8034,215152.0
2017-06-15 15:40:00,10.89,10.91,10.89,10.9,257856.0,8.8034,8.8195,8.8034,8.8114,257856.0
2017-06-15 15:50:00,10.9,10.92,10.9,10.91,633556.0,8.8114,8.8276,8.8114,8.8195,633556.0
2017-06-16 09:30:00,10.8,10.91,10.8,10.91,2343188.0,8.7306,8.8195,8.7306,8.8195,2343188.0
2017-06-16 09:40:00,10.9,10.92,10.86,10.91,160016.0,8.8114,8.8276,8.7791,8.8195,160016.0
2017-06-16 09:50:00,10.91,10.92,10.88,10.91,118176.0,8.8195,8.8276,8.7953,8.8195,118176.0
2017-06-16 10:00:00,10.91,10.97,10.91,10.95,220396.0,8.8195,8.868,8.8195,8.8519,220396.0
2017-06-16 10:10:00,10.95,10.95,10.91,10.92,110500.0,8.8519,8.8519,8.8195,8.8276,110500.0
2017-06-16 10:20:00,10.92,10.95,10.92,10.93,115056.0,8.8276,8.8519,8.8276,8.8357,115056.0
2017-06-16 10:30:00,10.94,10.97,10.92,10.97,71236.0,8.8438,8.868,8.8276,8.868,71236.0
2017-06-16 10:40:00,10.97,10.99,10.95,10.96,168904.0,8.868,8.8842,8.8519,8.8599,168904.0
2017-06-16 10:50:00,10.96,10.96,10.91,10.93,153736.0,8.8599,8.8599,8.8195,8.8357,153736.0
2017-06-16 11:00:00,10.93,10.94,10.92,10.93,84684.0,8.8357,8.8438,8.8276,8.8357,84684.0
2017-06-16 11:10:00,10.93,10.94,10.92,10.93,126456.0,8.8357,8.8438,8.8276,8.8357,126456.0
2017-06-16 11:20:00,10.93,10.96,10.93,10.96,181900.0,8.8357,8.8599,8.8357,8.8599,181900.0
2017-06-16 11:30:00,10.96,10.98,10.94,10.98,395028.0,8.8599,8.8761,8.8438,8.8761,395028.0
2017-06-16 11:40:00,10.98,10.99,10.97,10.98,166776.0,8.8761,8.8842,8.868,8.8761,166776.0
2017-06-16 11:50:00,10.98,10.99,10.97,10.98,320864.0,8.8761,8.8842,8.868,8.8761,320864.0
2017-06-16 12:00:00,10.98,10.98,10.96,10.98,179396.0,8.8761,8.8761,8.8599,8.8761,179396.0
2017-06-16 12:10:00,10.98,11.0,10.98,10.99,136280.0,8.8761,8.8923,8.8761,8.8842,136280.0
2017-06-16 12:20:00,10.99,10.99,10.97,10.98,97824.0,8.8842,8.8842,8.868,8.8761,97824.0
2017-06-16 12:30:00,10.98,10.99,10.97,10.98,69932.0,8.8761,8.8842,8.868,8.8761,69932.0
2017-06-16 12:40:00,10.98,10.98,10.96,10.96,68096.0,8.8761,8.8761,8.8599,8.8599,68096.0
2017-06-16 12:50:00,10.97,10.99,10.96,10.98,124396.0,8.868,8.8842,8.8599,8.8761,124396.0
2017-06-16 13:00:00,10.98,10.99,10.97,10.98,90708.0,8.8761,8.8842,8.868,8.8761,90708.0
2017-06-16 13:10:00,10.98,11.01,10.97,11.01,339148.0,8.8761,8.9004,8.868,8.9004,339148.0
2017-06-16 13:20:00,11.01,11.01,11.01,11.01,159468.0,8.9004,8.9004,8.9004,8.9004,159468.0
2017-06-16 13:30:00,11.01,11.03,11.0,11.03,542776.0,8.9004,8.9165,8.8923,8.9165,542776.0
2017-06-16 13:40:00,11.03,11.05,11.03,11.05,409148.0,8.9165,8.9327,8.9165,8.9327,409148.0
2017-06-16 13:50:00,11.05,11.05,11.04,11.04,272392.0,8.9327,8.9327,8.9246,8.9246,272392.0
2017-06-16 14:00:00,11.04,11.04,11.01,11.02,143104.0,8.9246,8.9246,8.9004,8.9085,143104.0
2017-06-16 14:10:00,11.02,11.02,11.01,11.02,125244.0,8.9085,8.9085,8.9004,8.9085,125244.0
2017-06-16 14:20:00,11.01,11.04,11.01,11.03,155904.0,8.9004,8.9246,8.9004,8.9165,155904.0
2017-06-16 14:30:00,11.03,11.04,11.03,11.04,184468.0,8.9165,8.9246,8.9165,8.9246,184468.0
2017-06-16 14:40:00,11.04,11.04,11.03,11.04,178236.0,8.9246,8.9246,8.9165,8.9246,178236.0
2017-06-16 14:50:00,11.04,11.05,11.03,11.05,402480.0,8.9246,8.9327,8.9165,8.9327,402480.0
2017-06-16 15:00:00,11.06,11.06,11.05,11.05,414532.0,8.9408,8.9408,8.9327,8.9327,414532.0
2017-06-16 15:10:00,11.05,11.06,11.04,11.06,425720.0,8.9327,8.9408,8.9246,8.9408,425720.0
2017-06-16 15:20:00,11.06,11.07,11.05,11.05,219664.0,8.9408,8.9489,8.9327,8.9327,219664.0
2017-06-16 15:30:00,11.06,11.07,11.05,11.07,469904.0,8.9408,8.9489,8.9327,8.9489,469904.0
2017-06-16 15:40:00,11.07,11.07,11.06,11.06,353632.0,8.9489,8.9489,8.9408,8.9408,353632.0
2017-06-16 15:50:00,11.06,11.11,11.06,11.1,2392548.0,8.9408,8.9812,8.9408,8.9731,2392548.0
2017-06-19 09:30:00,11.19,11.25,11.15,11.24,398460.0,9.0459,9.0944,9.0135,9.0863,398460.0
2017-06-19 09:40:00,11.23,11.26,11.2,11.2,406792.0,9.0782,9.1025,9.054,9.054,406792.0
2017-06-19 09:50:00,11.2,11.2,11.12,11.15,253320.0,9.054,9.054,8.9893,9.0135,253320.0
2017-06-19 10:00:00,11.15,11.19,11.11,11.17,263900.0,9.0135,9.0459,8.9812,9.0297,263900.0
2017-06-19 10:10:00,11.17,11.18,11.16,11.18,204056.0,9.0297,9.0378,9.0216,9.0378,204056.0
2017-06-19 10:20:00,11.17,11.18,11.13,11.16,215784.0,9.0297,9.0378,8.9974,9.0216,215784.0
2017-06-19 10:30:00,11.16,11.17,11.13,11.15,234648.0,9.0216,9.0297,8.9974,9.0135,234648.0
2017-06-19 10:40:00,11.14,11.19,11.13,11.18,279400.0,9.0055,9.0459,8.9974,9.0378,279400.0
2017-06-19 10:50:00,11.19,11.2,11.15,11.15,258592.0,9.0459,9.054,9.0135,9.0135,258592.0
2017-06-19 11:00:00,11.15,11.15,11.11,11.13,181288.0,9.0135,9.0135,8.9812,8.9974,181288.0
2017-06-19 11:10:00,11.13,11.15,11.13,11.13,180372.0,8.9974,9.0135,8.9974,8.9974,180372.0
2017-06-19 11:20:00,11.13,11.13,11.1,11.13,222536.0,8.9974,8.9974,8.9731,8.9974,222536.0
2017-06-19 11:30:00,11.13,11.17,11.13,11.17,239892.0,8.9974,9.0297,8.9974,9.0297,239892.0
2017-06-19 11:40:00,11.17,11.18,11.17,11.17,205920.0,9.0297,9.0378,9.0297,9.0297,205920.0
2017-06-19 11:50:00,11.17,11.19,11.15,11.15,152800.0,9.0297,9.0459,9.0135,9.0135,152800.0
2017-06-19 12:00:00,11.16,11.19,11.15,11.19,167380.0,9.0216,9.0459,9.0135,9.0459,167380.0
2017-06-19 12:10:00,11.18,11.2,11.17,11.18,99520.0,9.0378,9.054,9.0297,9.0378,99520.0
2017-06-19 12:20:00,11.17,11.18,11.15,11.16,161124.0,9.0297,9.0378,9.0135,9.0216,161124.0
2017-06-19 12:30:00,11.16,11.19,11.15,11.19,184420.0,9.0216,9.0459,9.0135,9.0459,184420.0
2017-06-19 12:40:00,11.19,11.19,11.17,11.17,111588.0,9.0459,9.0459,9.0297,9.0297,111588.0
2017-06-19 12:50:00,11.17,11.2,11.17,11.19,117088.0,9.0297,9.054,9.0297,9.0459,117088.0
2017-06-19 13:00:00,11.19,11.22,11.19,11.21,139240.0,9.0459,9.0701,9.0459,9.062,139240.0
2017-06-19 13:10:00,11.21,11.23,11.2,11.21,160424.0,9.062,9.0782,9.054,9.062,160424.0
2017-06-19 13:20:00,11.22,11.22,11.21,11.21,96884.0,9.0701,9.0701,9.062,9.062,96884.0
2017-06-19 13:30:00,11.21,11.22,11.2,11.2,117156.0,9.062,9.0701,9.054,9.054,117156.0
2017-06-19 13:40:00,11.2,11.21,11.19,11.21,135292.0,9.054,9.062,9.0459,9.062,135292.0
2017-06-19 13:50:00,11.21,11.21,11.18,11.19,105640.0,9.062,9.062,9.0378,9.0459,105640.0
2017-06-19 14:00:00,11.19,11.2,11.18,11.19,137524.0,9.0459,9.054,9.0378,9.0459,137524.0
2017-06-19 14:10:00,11.19,11.19,11.17,11.17,144004.0,9.0459,9.0459,9.0297,9.0297,144004.0
2017-06-19 14:20:00,11.17,11.19,11.16,11.17,135632.0,9.0297,9.0459,9.0216,9.0297,135632.0
2017-06-19 14:30:00,11.17,11.19,11.17,11.18,179140.0,9.0297,9.0459,9.0297,9.0378,179140.0
2017-06-19 14:40:00,11.18,11.19,11.18,11.18,123928.0,9.0378,9.0459,9.0378,9.0378,123928.0
2017-06-19 14:50:00,11.18,11.18,11.17,11.18,98504.0,9.0378,9.0378,9.0297,9.0378,98504.0
2017-06-19 15:00:00,11.18,11.18,11.15,11.17,153544.0,9.0378,9.0378,9.0135,9.0297,153544.0
2017-06-19 15:10:00,11.17,11.18,11.16,11.17,206068.0,9.0297,9.0378,9.0216,9.0297,206068.0
2017-06-19 15:20:00,11.17,11.19,11.17,11.19,191548.0,9.0297,9.0459,9.0297,9.0459,191548.0
2017-06-19 15:30:00,11.19,11.19,11.17,11.18,326532.0,9.0459,9.0459,9.0297,9.0378,326532.0
2017-06-19 15:40:00,11.17,11.19,11.17,11.18,415240.0,9.0297,9.0459,9.0297,9.0378,415240.0
2017-06-19 15:50:00,11.18,11.18,11.15,11.16,1704272.0,9.0378,9.0378,9.0135,9.0216,1704272.0
2017-06-20 09:30:00,11.14,11.14,11.07,11.08,141164.0,9.0055,9.0055,8.9489,8.957,141164.0
2017-06-20 09:40:00,11.07,11.07,10.99,11.0,71928.0,8.9489,8.9489,8.8842,8.8923,71928.0
2017-06-20 09:50:00,11.0,11.0,10.94,10.95,81360.0,8.8923,8.8923,8.8438,8.8519,81360.0
2017-06-20 10:00:00,10.95,10.97,10.94,10.96,181520.0,8.8519,8.868,8.8438,8.8599,181520.0
2017-06-20 10:10:00,10.96,10.98,10.95,10.98,88664.0,8.8599,8.8761,8.8519,8.8761,88664.0
2017-06-20 10:20:00,10.98,10.98,10.95,10.96,55036.0,8.8761,8.8761,8.8519,8.8599,55036.0
2017-06-20 10:30:00,10.96,10.96,10.91,10.91,216252.0,8.8599,8.8599,8.8195,8.8195,216252.0
2017-06-20 10:40:00,10.91,10.95,10.91,10.95,106816.0,8.8195,8.8519,8.8195,8.8519,106816.0
2017-06-20 10:50:00,10.95,10.97,10.95,10.96,154060.0,8.8519,8.868,8.8519,8.8599,154060.0
2017-06-20 11:00:00,10.96,10.98,10.95,10.96,83444.0,8.8599,8.8761,8.8519,8.8599,83444.0
2017-06-20 11:10:00,10.96,10.96,10.95,10.95,73076.0,8.8599,8.8599,8.8519,8.8519,73076.0
2017-06-20 11:20:00,10.95,10.95,10.94,10.95,135384.0,8.8519,8.8519,8.8438,8.8519,135384.0
2017-06-20 11:30:00,10.96,10.96,10.95,10.96,80708.0,8.8599,8.8599,8.8519,8.8599,80708.0
2017-06-20 11:40:00,10.96,10.98,10.95,10.97,91556.0,8.8599,8.8761,8.8519,8.868,91556.0
2017-06-20 11:50:00,10.97,10.97,10.96,10.96,91512.0,8.868,8.868,8.8599,8.8599,91512.0
2017-06-20 12:00:00,10.96,10.97,10.96,10.97,111184.0,8.8599,8.868,8.8599,8.868,111184.0
2017-06-20 12:10:00,10.97,10.97,10.95,10.96,124260.0,8.868,8.868,8.8519,8.8599,124260.0
2017-06-20 12:20:00,10.96,10.97,10.92,10.92,79320.0,8.8599,8.868,8.8276,8.8276,79320.0
2017-06-20 12:30:00,10.92,10.93,10.91,10.91,93648.0,8.8276,8.8357,8.8195,8.8195,93648.0
2017-06-20 12:40:00,10.91,10.92,10.88,10.9,241352.0,8.8195,8.8276,8.7953,8.8114,241352.0
2017-06-20 12:50:00,10.9,10.9,10.89,10.9,90900.0,8.8114,8.8114,8.8034,8.8114,90900.0
2017-06-20 13:00:00,10.9,10.9,10.88,10.88,107752.0,8.8114,8.8114,8.7953,8.7953,107752.0
2017-06-20 13:10:00,10.88,10.88,10.87,10.88,66768.0,8.7953,8.7953,8.7872,8.7953,66768.0
2017-06-20 13:20:00,10.88,10.88,10.87,10.87,70944.0,8.7953,8.7953,8.7872,8.7872,70944.0
2017-06-20 13:30:00,10.87,10.88,10.87,10.87,79400.0,8.7872,8.7953,8.7872,8.7872,79400.0
2017-06-20 13:40:00,10.87,10.88,10.86,10.86,84216.0,8.7872,8.7953,8.7791,8.7791,84216.0
2017-06-20 13:50:00,10.86,10.87,10.86,10.87,46344.0,8.7791,8.7872,8.7791,8.7872,46344.0
2017-06-20 14:00:00,10.87,10.88,10.85,10.86,92824.0,8.7872,8.7953,8.771,8.7791,92824.0
2017-06-20 14:10:00,10.85,10.86,10.85,10.86,92004.0,8.771,8.7791,8.771,8.7791,92004.0
2017-06-20 14:20:00,10.86,10.87,10.85,10.87,100112.0,8.7791,8.7872,8.771,8.7872,100112.0
2017-06-20 14:30:00,10.87,10.87,10.86,10.86,103976.0,8.7872,8.7872,8.7791,8.7791,103976.0
2017-06-20 14:40:00,10.86,10.86,10.85,10.85,116728.0,8.7791,8.7791,8.771,8.771,116728.0
2017-06-20 14:50:00,10.85,10.85,10.83,10.84,145228.0,8.771,8.771,8.7549,8.7629,145228.0
2017-06-20 15:00:00,10.84,10.84,10.83,10.84,114160.0,8.7629,8.7629,8.7549,8.7629,114160.0
2017-06-20 15:10:00,10.84,10.85,10.83,10.84,113456.0,8.7629,8.771,8.7549,8.7629,113456.0
2017-06-20 15:20:00,10.84,10.84,10.83,10.83,155832.0,8.7629,8.7629,8.7549,8.7549,155832.0
2017-06-20 15:30:00,10.83,10.83,10.81,10.81,304580.0,8.7549,8.7549,8.7387,8.7387,304580.0
2017-06-20 15:40:00,10.82,10.82,10.8,10.8,338652.0,8.7468,8.7468,8.7306,8.7306,338652.0
2017-06-20 15:50:00,10.8,10.81,10.8,10.81,675680.0,8.7306,8.7387,8.7306,8.7387,675680.0
2017-06-21 09:30:00,10.82,10.83,10.71,10.72,202716.0,8.7468,8.7549,8.6578,8.6659,202716.0
2017-06-21 09:40:00,10.72,10.75,10.7,10.7,71500.0,8.6659,8.6902,8.6498,8.6498,71500.0
2017-06-21 09:50:00,10.7,10.72,10.68,10.69,186980.0,8.6498,8.6659,8.6336,8.6417,186980.0
2017-06-21 10:00:00,10.68,10.7,10.67,10.69,224916.0,8.6336,8.6498,8.6255,8.6417,224916.0
2017-06-21 10:10:00,10.69,10.7,10.67,10.69,107064.0,8.6417,8.6498,8.6255,8.6417,107064.0
2017-06-21 10:20:00,10.69,10.74,10.69,10.73,113364.0,8.6417,8.6821,8.6417,8.674,113364.0
2017-06-21 10:30:00,10.73,10.75,10.72,10.74,209032.0,8.674,8.6902,8.6659,8.6821,209032.0
2017-06-21 10:40:00,10.74,10.77,10.73,10.74,110244.0,8.6821,8.7064,8.674,8.6821,110244.0
2017-06-21 10:50:00,10.74,10.75,10.74,10.74,110892.0,8.6821,8.6902,8.6821,8.6821,110892.0
2017-06-21 11:00:00,10.74,10.75,10.72,10.73,127124.0,8.6821,8.6902,8.6659,8.674,127124.0
2017-06-21 11:10:00,10.72,10.74,10.71,10.72,129344.0,8.6659,8.6821,8.6578,8.6659,129344.0
2017-06-21 11:20:00,10.72,10.74,10.7,10.71,84268.0,8.6659,8.6821,8.6498,8.6578,84268.0
2017-06-21 11:30:00,10.71,10.72,10.7,10.7,71608.0,8.6578,8.6659,8.6498,8.6498,71608.0
2017-06-21 11:40:00,10.7,10.72,10.7,10.72,99484.0,8.6498,8.6659,8.6498,8.6659,99484.0
2017-06-21 11:50:00,10.72,10.73,10.71,10.72,117652.0,8.6659,8.674,8.6578,8.6659,117652.0
2017-06-21 12:00:00,10.72,10.72,10.71,10.72,63760.0,8.6659,8.6659,8.6578,8.6659,63760.0
2017-06-21 12:10:00,10.72,10.72,10.7,10.71,62224.0,8.6659,8.6659,8.6498,8.6578,62224.0
2017-06-21 12:20:00,10.71,10.72,10.7,10.7,62884.0,8.6578,8.6659,8.6498,8.6498,62884.0
2017-06-21 12:30:00,10.7,10.71,10.68,10.69,75592.0,8.6498,8.6578,8.6336,8.6417,75592.0
2017-06-21 12:40:00,10.68,10.68,10.65,10.66,93700.0,8.6336,8.6336,8.6093,8.6174,93700.0
2017-06-21 12:50:00,10.66,10.67,10.65,10.65,121268.0,8.6174,8.6255,8.6093,8.6093,121268.0
2017-06-21 13:00:00,10.65,10.66,10.65,10.65,173920.0,8.6093,8.6174,8.6093,8.6093,173920.0
2017-06-21 13:10:00,10.65,10.67,10.64,10.65,97732.0,8.6093,8.6255,8.6013,8.6093,97732.0
2017-06-21 13:20:00,10.65,10.67,10.64,10.64,88572.0,8.6093,8.6255,8.6013,8.6013,88572.0
2017-06-21 13:30:00,10.64,10.65,10.64,10.65,85848.0,8.6013,8.6093,8.6013,8.6093,85848.0
2017-06-21 13:40:00,10.65,10.66,10.65,10.66,63908.0,8.6093,8.6174,8.6093,8.6174,63908.0
2017-06-21 13:50:00,10.66,10.67,10.65,10.66,250700.0,8.6174,8.6255,8.6093,8.6174,250700.0
2017-06-21 14:00:00,10.66,10.67,10.65,10.67,120576.0,8.6174,8.6255,8.6093,8.6255,120576.0
2017-06-21 14:10:00,10.67,10.68,10.67,10.68,82044.0,8.6255,8.6336,8.6255,8.6336,82044.0
2017-06-21 14:20:00,10.68,10.69,10.67,10.69,89632.0,8.6336,8.6417,8.6255,8.6417,89632.0
2017-06-21 14:30:00,10.69,10.7,10.68,10.69,246672.0,8.6417,8.6498,8.6336,8.6417,246672.0
2017-06-21 14:40:00,10.69,10.7,10.69,10.7,107132.0,8.6417,8.6498,8.6417,8.6498,107132.0
2017-06-21 14:50:00,10.7,10.7,10.68,10.68,125488.0,8.6498,8.6498,8.6336,8.6336,125488.0
2017-06-21 15:00:00,10.68,10.69,10.68,10.69,99068.0,8.6336,8.6417,8.6336,8.6417,99068.0
2017-06-21 15:10:00,10.69,10.69,10.67,10.67,121192.0,8.6417,8.6417,8.6255,8.6255,121192.0
2017-06-21 15:20:00,10.67,10.68,10.65,10.66,137488.0,8.6255,8.6336,8.6093,8.6174,137488.0
2017-06-21 15:30:00,10.66,10.67,10.65,10.65,180972.0,8.6174,8.6255,8.6093,8.6093,180972.0
2017-06-21 15:40:00,10.65,10.66,10.65,10.66,186168.0,8.6093,8.6174,8.6093,8.6174,186168.0
2017-06-21 15:50:00,10.66,10.68,10.65,10.68,933272.0,8.6174,8.6336,8.6093,8.6336,933272.0
2017-06-22 09:30:00,10.7,10.72,10.65,10.71,224944.0,8.6498,8.6659,8.6093,8.6578,224944.0
2017-06-22 09:40:00,10.71,10.74,10.71,10.72,110336.0,8.6578,8.6821,8.6578,8.6659,110336.0
2017-06-22 09:50:00,10.72,10.77,10.71,10.73,149588.0,8.6659,8.7064,8.6578,8.674,149588.0
2017-06-22 10:00:00,10.73,10.74,10.72,10.72,235608.0,8.674,8.6821,8.6659,8.6659,235608.0
2017-06-22 10:10:00,10.72,10.74,10.72,10.73,85464.0,8.6659,8.6821,8.6659,8.674,85464.0
2017-06-22 10:20:00,10.73,10.73,10.71,10.72,128884.0,8.674,8.674,8.6578,8.6659,128884.0
2017-06-22 10:30:00,10.71,10.72,10.69,10.7,133688.0,8.6578,8.6659,8.6417,8.6498,133688.0
2017-06-22 10:40:00,10.7,10.74,10.7,10.72,143812.0,8.6498,8.6821,8.6498,8.6659,143812.0
2017-06-22 10:50:00,10.72,10.78,10.72,10.75,448420.0,8.6659,8.7144,8.6659,8.6902,448420.0
2017-06-22 11:00:00,10.76,10.78,10.76,10.77,188644.0,8.6983,8.7144,8.6983,8.7064,188644.0
2017-06-22 11:10:00,10.77,10.78,10.73,10.73,132672.0,8.7064,8.7144,8.674,8.674,132672.0
2017-06-22 11:20:00,10.73,10.76,10.73,10.75,72528.0,8.674,8.6983,8.674,8.6902,72528.0
2017-06-22 11:30:00,10.76,10.76,10.74,10.75,339720.0,8.6983,8.6983,8.6821,8.6902,339720.0
2017-06-22 11:40:00,10.76,10.76,10.75,10.75,189948.0,8.6983,8.6983,8.6902,8.6902,189948.0
2017-06-22 11:50:00,10.76,10.76,10.73,10.74,168404.0,8.6983,8.6983,8.674,8.6821,168404.0
2017-06-22 12:00:00,10.74,10.75,10.74,10.74,114764.0,8.6821,8.6902,8.6821,8.6821,114764.0
2017-06-22 12:10:00,10.74,10.74,10.72,10.74,80944.0,8.6821,8.6821,8.6659,8.6821,80944.0
2017-06-22 12:20:00,10.74,10.75,10.74,10.75,99308.0,8.6821,8.6902,8.6821,8.6902,99308.0
2017-06-22 12:30:00,10.75,10.75,10.73,10.74,107444.0,8.6902,8.6902,8.674,8.6821,107444.0
2017-06-22 12:40:00,10.74,10.75,10.73,10.74,79796.0,8.6821,8.6902,8.674,8.6821,79796.0
2017-06-22 12:50:00,10.74,10.74,10.73,10.74,127148.0,8.6821,8.6821,8.674,8.6821,127148.0
2017-06-22 13:00:00,10.74,10.75,10.73,10.74,120956.0,8.6821,8.6902,8.674,8.6821,120956.0
2017-06-22 13:10:00,10.75,10.75,10.72,10.73,111864.0,8.6902,8.6902,8.6659,8.674,111864.0
2017-06-22 13:20:00,10.72,10.73,10.72,10.72,126312.0,8.6659,8.674,8.6659,8.6659,126312.0
2017-06-22 13:30:00,10.72,10.72,10.72,10.72,84472.0,8.6659,8.6659,8.6659,8.6659,84472.0
2017-06-22 13:40:00,10.72,10.72,10.71,10.71,109576.0,8.6659,8.6659,8.6578,8.6578,109576.0
2017-06-22 13:50:00,10.71,10.71,10.7,10.71,117668.0,8.6578,8.6578,8.6498,8.6578,117668.0
2017-06-22 14:00:00,10.71,10.72,10.7,10.71,230700.0,8.6578,8.6659,8.6498,8.6578,230700.0
2017-06-22 14:10:00,10.71,10.73,10.71,10.72,121900.0,8.6578,8.674,8.6578,8.6659,121900.0
2017-06-22 14:20:00,10.73,10.73,10.72,10.73,75396.0,8.674,8.674,8.6659,8.674,75396.0
2017-06-22 14:30:00,10.72,10.73,10.71,10.72,116336.0,8.6659,8.674,8.6578,8.6659,116336.0
2017-06-22 14:40:00,10.72,10.74,10.72,10.73,70096.0,8.6659,8.6821,8.6659,8.674,70096.0
2017-06-22 14:50:00,10.73,10.74,10.72,10.73,171736.0,8.674,8.6821,8.6659,8.674,171736.0
2017-06-22 15:00:00,10.73,10.74,10.73,10.74,120240.0,8.674,8.6821,8.674,8.6821,120240.0
2017-06-22 15:10:00,10.74,10.74,10.74,10.74,106220.0,8.6821,8.6821,8.6821,8.6821,106220.0
2017-06-22 15:20:00,10.74,10.74,10.74,10.74,157228.0,8.6821,8.6821,8.6821,8.6821,157228.0
2017-06-22 15:30:00,10.74,10.74,10.71,10.72,247804.0,8.6821,8.6821,8.6578,8.6659,247804.0
2017-06-22 15:40:00,10.72,10.72,10.69,10.7,305100.0,8.6659,8.6659,8.6417,8.6498,305100.0
2017-06-22 15:50:00,10.7,10.7,10.69,10.7,692592.0,8.6498,8.6498,8.6417,8.6498,692592.0
2017-06-23 09:30:00,10.72,10.74,10.67,10.7,142488.0,8.6659,8.6821,8.6255,8.6498,142488.0
2017-06-23 09:40:00,10.69,10.71,10.68,10.71,59056.0,8.6417,8.6578,8.6336,8.6578,59056.0
2017-06-23 09:50:00,10.71,10.75,10.7,10.74,93416.0,8.6578,8.6902,8.6498,8.6821,93416.0
2017-06-23 10:00:00,10.74,10.77,10.74,10.76,105076.0,8.6821,8.7064,8.6821,8.6983,105076.0
2017-06-23 10:10:00,10.76,10.76,10.73,10.75,86908.0,8.6983,8.6983,8.674,8.6902,86908.0
2017-06-23 10:20:00,10.75,10.77,10.74,10.76,85444.0,8.6902,8.7064,8.6821,8.6983,85444.0
2017-06-23 10:30:00,10.76,10.78,10.76,10.76,105508.0,8.6983,8.7144,8.6983,8.6983,105508.0
2017-06-23 10:40:00,10.76,10.79,10.76,10.78,109072.0,8.6983,8.7225,8.6983,8.7144,109072.0
2017-06-23 10:50:00,10.78,10.79,10.76,10.77,109088.0,8.7144,8.7225,8.6983,8.7064,109088.0
2017-06-23 11:00:00,10.77,10.78,10.76,10.77,125152.0,8.7064,8.7144,8.6983,8.7064,125152.0
2017-06-23 11:10:00,10.77,10.77,10.76,10.76,62564.0,8.7064,8.7064,8.6983,8.6983,62564.0
2017-06-23 11:20:00,10.76,10.77,10.76,10.76,99952.0,8.6983,8.7064,8.6983,8.6983,99952.0
2017-06-23 11:30:00,10.76,10.81,10.76,10.81,91428.0,8.6983,8.7387,8.6983,8.7387,91428.0
2017-06-23 11:40:00,10.8,10.82,10.79,10.81,89920.0,8.7306,8.7468,8.7225,8.7387,89920.0
2017-06-23 11:50:00,10.81,10.82,10.8,10.81,75968.0,8.7387,8.7468,8.7306,8.7387,75968.0
2017-06-23 12:00:00,10.81,10.83,10.8,10.82,182036.0,8.7387,8.7549,8.7306,8.7468,182036.0
2017-06-23 12:10:00,10.82,10.84,10.82,10.82,296196.0,8.7468,8.7629,8.7468,8.7468,296196.0
2017-06-23 12:20:00,10.82,10.82,10.81,10.81,42780.0,8.7468,8.7468,8.7387,8.7387,42780.0
2017-06-23 12:30:00,10.81,10.81,10.81,10.81,51260.0,8.7387,8.7387,8.7387,8.7387,51260.0
2017-06-23 12:40:00,10.81,10.83,10.81,10.83,65808.0,8.7387,8.7549,8.7387,8.7549,65808.0
2017-06-23 12:50:00,10.83,10.83,10.79,10.79,147596.0,8.7549,8.7549,8.7225,8.7225,147596.0
2017-06-23 13:00:00,10.8,10.8,10.76,10.77,55488.0,8.7306,8.7306,8.6983,8.7064,55488.0
2017-06-23 13:10:00,10.76,10.77,10.75,10.75,84272.0,8.6983,8.7064,8.6902,8.6902,84272.0
2017-06-23 13:20:00,10.75,10.76,10.74,10.74,117640.0,8.6902,8.6983,8.6821,8.6821,117640.0
2017-06-23 13:30:00,10.74,10.75,10.73,10.73,113064.0,8.6821,8.6902,8.674,8.674,113064.0
2017-06-23 13:40:00,10.73,10.73,10.72,10.73,85044.0,8.674,8.674,8.6659,8.674,85044.0
2017-06-23 13:50:00,10.73,10.75,10.73,10.74,91596.0,8.674,8.6902,8.674,8.6821,91596.0
2017-06-23 14:00:00,10.74,10.74,10.73,10.74,113516.0,8.6821,8.6821,8.674,8.6821,113516.0
2017-06-23 14:10:00,10.74,10.74,10.72,10.73,47024.0,8.6821,8.6821,8.6659,8.674,47024.0
2017-06-23 14:20:00,10.73,10.73,10.72,10.72,110380.0,8.674,8.674,8.6659,8.6659,110380.0
2017-06-23 14:30:00,10.72,10.74,10.72,10.73,130460.0,8.6659,8.6821,8.6659,8.674,130460.0
2017-06-23 14:40:00,10.73,10.74,10.72,10.74,71256.0,8.674,8.6821,8.6659,8.6821,71256.0
2017-06-23 14:50:00,10.74,10.74,10.73,10.73,103208.0,8.6821,8.6821,8.674,8.674,103208.0
2017-06-23 15:00:00,10.73,10.73,10.71,10.72,127428.0,8.674,8.674,8.6578,8.6659,127428.0
2017-06-23 15:10:00,10.72,10.74,10.72,10.72,247896.0,8.6659,8.6821,8.6659,8.6659,247896.0
2017-06-23 15:20:00,10.73,10.73,10.72,10.72,236832.0,8.674,8.674,8.6659,8.6659,236832.0
2017-06-23 15:30:00,10.72,10.72,10.7,10.7,225412.0,8.6659,8.6659,8.6498,8.6498,225412.0
2017-06-23 15:40:00,10.7,10.72,10.7,10.72,264224.0,8.6498,8.6659,8.6498,8.6659,264224.0
2017-06-23 15:50:00,10.72,10.72,10.7,10.71,1370252.0,8.6659,8.6659,8.6498,8.6578,1370252.0
2017-06-26 09:30:00,10.74,10.74,10.69,10.7,304996.0,8.6821,8.6821,8.6417,8.6498,304996.0
2017-06-26 09:40:00,10.7,10.77,10.69,10.72,150404.0,8.6498,8.7064,8.6417,8.6659,150404.0
2017-06-26 09:50:00,10.72,10.75,10.7,10.74,189152.0,8.6659,8.6902,8.6498,8.6821,189152.0
2017-06-26 10:00:00,10.73,10.74,10.71,10.73,197484.0,8.674,8.6821,8.6578,8.674,197484.0
2017-06-26 10:10:00,10.73,10.73,10.66,10.71,262368.0,8.674,8.674,8.6174,8.6578,262368.0
2017-06-26 10:20:00,10.71,10.71,10.68,10.69,92444.0,8.6578,8.6578,8.6336,8.6417,92444.0
2017-06-26 10:30:00,10.69,10.71,10.68,10.69,174676.0,8.6417,8.6578,8.6336,8.6417,174676.0
2017-06-26 10:40:00,10.69,10.69,10.64,10.64,167664.0,8.6417,8.6417,8.6013,8.6013,167664.0
2017-06-26 10:50:00,10.64,10.65,10.62,10.62,194208.0,8.6013,8.6093,8.5851,8.5851,194208.0
2017-06-26 11:00:00,10.62,10.63,10.59,10.63,236988.0,8.5851,8.5932,8.5608,8.5932,236988.0
2017-06-26 11:10:00,10.63,10.65,10.63,10.65,133988.0,8.5932,8.6093,8.5932,8.6093,133988.0
2017-06-26 11:20:00,10.65,10.67,10.64,10.65,133824.0,8.6093,8.6255,8.6013,8.6093,133824.0
2017-06-26 11:30:00,10.66,10.66,10.64,10.65,73800.0,8.6174,8.6174,8.6013,8.6093,73800.0
2017-06-26 11:40:00,10.65,10.68,10.65,10.67,117168.0,8.6093,8.6336,8.6093,8.6255,117168.0
2017-06-26 11:50:00,10.67,10.68,10.66,10.67,118860.0,8.6255,8.6336,8.6174,8.6255,118860.0
2017-06-26 12:00:00,10.67,10.68,10.67,10.68,69800.0,8.6255,8.6336,8.6255,8.6336,69800.0
2017-06-26 12:10:00,10.68,10.68,10.67,10.67,74904.0,8.6336,8.6336,8.6255,8.6255,74904.0
2017-06-26 12:20:00,10.67,10.68,10.66,10.66,47920.0,8.6255,8.6336,8.6174,8.6174,47920.0
2017-06-26 12:30:00,10.66,10.67,10.65,10.65,48092.0,8.6174,8.6255,8.6093,8.6093,48092.0
2017-06-26 12:40:00,10.66,10.67,10.65,10.66,60384.0,8.6174,8.6255,8.6093,8.6174,60384.0
2017-06-26 12:50:00,10.66,10.67,10.66,10.67,77752.0,8.6174,8.6255,8.6174,8.6255,77752.0
2017-06-26 13:00:00,10.67,10.69,10.67,10.68,92984.0,8.6255,8.6417,8.6255,8.6336,92984.0
2017-06-26 13:10:00,10.68,10.68,10.67,10.67,79100.0,8.6336,8.6336,8.6255,8.6255,79100.0
2017-06-26 13:20:00,10.67,10.67,10.65,10.66,116992.0,8.6255,8.6255,8.6093,8.6174,116992.0
2017-06-26 13:30:00,10.66,10.66,10.65,10.65,86196.0,8.6174,8.6174,8.6093,8.6093,86196.0
2017-06-26 13:40:00,10.65,10.65,10.63,10.64,126116.0,8.6093,8.6093,8.5932,8.6013,126116.0
2017-06-26 13:50:00,10.64,10.65,10.64,10.65,126912.0,8.6013,8.6093,8.6013,8.6093,126912.0
2017-06-26 14:00:00,10.65,10.67,10.65,10.67,165704.0,8.6093,8.6255,8.6093,8.6255,165704.0
2017-06-26 14:10:00,10.67,10.67,10.65,10.65,123488.0,8.6255,8.6255,8.6093,8.6093,123488.0
2017-06-26 14:20:00,10.65,10.66,10.64,10.65,150524.0,8.6093,8.6174,8.6013,8.6093,150524.0
2017-06-26 14:30:00,10.65,10.66,10.64,10.66,70852.0,8.6093,8.6174,8.6013,8.6174,70852.0
2017-06-26 14:40:00,10.66,10.66,10.64,10.65,200712.0,8.6174,8.6174,8.6013,8.6093,200712.0
2017-06-26 14:50:00,10.65,10.65,10.63,10.64,248152.0,8.6093,8.6093,8.5932,8.6013,248152.0
2017-06-26 15:00:00,10.65,10.66,10.64,10.65,172108.0,8.6093,8.6174,8.6013,8.6093,172108.0
2017-06-26 15:10:00,10.65,10.66,10.64,10.65,270820.0,8.6093,8.6174,8.6013,8.6093,270820.0
2017-06-26 15:20:00,10.65,10.67,10.64,10.66,159260.0,8.6093,8.6255,8.6013,8.6174,159260.0
2017-06-26 15:30:00,10.67,10.68,10.66,10.68,167760.0,8.6255,8.6336,8.6174,8.6336,167760.0
2017-06-26 15:40:00,10.67,10.67,10.65,10.66,295688.0,8.6255,8.6255,8.6093,8.6174,295688.0
2017-06-26 15:50:00,10.66,10.67,10.66,10.66,677880.0,8.6174,8.6255,8.6174,8.6174,677880.0
2017-06-27 09:30:00,10.72,10.74,10.66,10.67,275352.0,8.6659,8.6821,8.6174,8.6255,275352.0
2017-06-27 09:40:00,10.67,10.69,10.65,10.67,137404.0,8.6255,8.6417,8.6093,8.6255,137404.0
2017-06-27 09:50:00,10.67,10.68,10.6,10.6,264520.0,8.6255,8.6336,8.5689,8.5689,264520.0
2017-06-27 10:00:00,10.61,10.63,10.57,10.59,261356.0,8.577,8.5932,8.5447,8.5608,261356.0
2017-06-27 10:10:00,10.59,10.62,10.59,10.61,148944.0,8.5608,8.5851,8.5608,8.577,148944.0
2017-06-27 10:20:00,10.61,10.63,10.61,10.63,75544.0,8.577,8.5932,8.577,8.5932,75544.0
2017-06-27 10:30:00,10.63,10.63,10.61,10.61,220868.0,8.5932,8.5932,8.577,8.577,220868.0
2017-06-27 10:40:00,10.62,10.63,10.61,10.63,89052.0,8.5851,8.5932,8.577,8.5932,89052.0
2017-06-27 10:50:00,10.63,10.63,10.61,10.62,177264.0,8.5932,8.5932,8.577,8.5851,177264.0
2017-06-27 11:00:00,10.62,10.62,10.6,10.61,110756.0,8.5851,8.5851,8.5689,8.577,110756.0
2017-06-27 11:10:00,10.61,10.61,10.59,10.59,178796.0,8.577,8.577,8.5608,8.5608,178796.0
2017-06-27 11:20:00,10.59,10.61,10.59,10.6,114232.0,8.5608,8.577,8.5608,8.5689,114232.0
2017-06-27 11:30:00,10.6,10.61,10.59,10.6,159396.0,8.5689,8.577,8.5608,8.5689,159396.0
2017-06-27 11:40:00,10.61,10.63,10.6,10.63,88588.0,8.577,8.5932,8.5689,8.5932,88588.0
2017-06-27 11:50:00,10.63,10.63,10.6,10.61,166476.0,8.5932,8.5932,8.5689,8.577,166476.0
2017-06-27 12:00:00,10.61,10.63,10.61,10.61,184992.0,8.577,8.5932,8.577,8.577,184992.0
2017-06-27 12:10:00,10.61,10.61,10.59,10.6,129992.0,8.577,8.577,8.5608,8.5689,129992.0
2017-06-27 12:20:00,10.6,10.6,10.58,10.59,53628.0,8.5689,8.5689,8.5528,8.5608,53628.0
2017-06-27 12:30:00,10.58,10.59,10.58,10.58,428564.0,8.5528,8.5608,8.5528,8.5528,428564.0
2017-06-27 12:40:00,10.58,10.58,10.57,10.58,75952.0,8.5528,8.5528,8.5447,8.5528,75952.0
2017-06-27 12:50:00,10.58,10.58,10.56,10.56,145352.0,8.5528,8.5528,8.5366,8.5366,145352.0
2017-06-27 13:00:00,10.56,10.56,10.54,10.55,93680.0,8.5366,8.5366,8.5204,8.5285,93680.0
2017-06-27 13:10:00,10.55,10.55,10.53,10.53,120976.0,8.5285,8.5285,8.5123,8.5123,120976.0
2017-06-27 13:20:00,10.53,10.55,10.52,10.55,117440.0,8.5123,8.5285,8.5043,8.5285,117440.0
2017-06-27 13:30:00,10.55,10.56,10.52,10.52,112304.0,8.5285,8.5366,8.5043,8.5043,112304.0
2017-06-27 13:40:00,10.52,10.52,10.5,10.52,147436.0,8.5043,8.5043,8.4881,8.5043,147436.0
2017-06-27 13:50:00,10.52,10.53,10.5,10.51,120608.0,8.5043,8.5123,8.4881,8.4962,120608.0
2017-06-27 14:00:00,10.51,10.51,10.5,10.51,117556.0,8.4962,8.4962,8.4881,8.4962,117556.0
2017-06-27 14:10:00,10.51,10.52,10.49,10.51,120184.0,8.4962,8.5043,8.48,8.4962,120184.0
2017-06-27 14:20:00,10.51,10.53,10.5,10.53,140296.0,8.4962,8.5123,8.4881,8.5123,140296.0
2017-06-27 14:30:00,10.53,10.55,10.53,10.55,63768.0,8.5123,8.5285,8.5123,8.5285,63768.0
2017-06-27 14:40:00,10.55,10.56,10.54,10.56,93584.0,8.5285,8.5366,8.5204,8.5366,93584.0
2017-06-27 14:50:00,10.56,10.56,10.55,10.56,97580.0,8.5366,8.5366,8.5285,8.5366,97580.0
2017-06-27 15:00:00,10.55,10.57,10.55,10.56,150724.0,8.5285,8.5447,8.5285,8.5366,150724.0
2017-06-27 15:10:00,10.56,10.58,10.56,10.57,154308.0,8.5366,8.5528,8.5366,8.5447,154308.0
2017-06-27 15:20:00,10.57,10.58,10.56,10.56,128308.0,8.5447,8.5528,8.5366,8.5366,128308.0
2017-06-27 15:30:00,10.56,10.56,10.54,10.54,197536.0,8.5366,8.5366,8.5204,8.5204,197536.0
2017-06-27 15:40:00,10.54,10.55,10.53,10.54,261172.0,8.5204,8.5285,8.5123,8.5204,261172.0
2017-06-27 15:50:00,10.54,10.54,10.53,10.53,688588.0,8.5204,8.5204,8.5123,8.5123,688588.0
2017-06-28 09:30:00,10.6,10.65,10.6,10.61,272340.0,8.5689,8.6093,8.5689,8.577,272340.0
2017-06-28 09:40:00,10.61,10.62,10.59,10.59,363964.0,8.577,8.5851,8.5608,8.5608,363964.0
2017-06-28 09:50:00,10.59,10.6,10.58,10.59,491240.0,8.5608,8.5689,8.5528,8.5608,491240.0
2017-06-28 10:00:00,10.59,10.66,10.59,10.62,423888.0,8.5608,8.6174,8.5608,8.5851,423888.0
2017-06-28 10:10:00,10.62,10.63,10.61,10.62,607268.0,8.5851,8.5932,8.577,8.5851,607268.0
2017-06-28 10:20:00,10.63,10.64,10.61,10.61,251000.0,8.5932,8.6013,8.577,8.577,251000.0
2017-06-28 10:30:00,10.61,10.63,10.6,10.62,353720.0,8.577,8.5932,8.5689,8.5851,353720.0
2017-06-28 10:40:00,10.62,10.65,10.61,10.61,649220.0,8.5851,8.6093,8.577,8.577,649220.0
2017-06-28 10:50:00,10.62,10.67,10.61,10.63,528436.0,8.5851,8.6255,8.577,8.5932,528436.0
2017-06-28 11:00:00,10.64,10.65,10.62,10.63,702464.0,8.6013,8.6093,8.5851,8.5932,702464.0
2017-06-28 11:10:00,10.63,10.64,10.62,10.63,336428.0,8.5932,8.6013,8.5851,8.5932,336428.0
2017-06-28 11:20:00,10.63,10.66,10.62,10.65,417776.0,8.5932,8.6174,8.5851,8.6093,417776.0
2017-06-28 11:30:00,10.65,10.67,10.62,10.67,1066016.0,8.6093,8.6255,8.5851,8.6255,1066016.0
2017-06-28 11:40:00,10.67,10.67,10.64,10.66,434456.0,8.6255,8.6255,8.6013,8.6174,434456.0
2017-06-28 11:50:00,10.65,10.66,10.62,10.65,1306660.0,8.6093,8.6174,8.5851,8.6093,1306660.0
2017-06-28 12:00:00,10.65,10.66,10.63,10.64,489448.0,8.6093,8.6174,8.5932,8.6013,489448.0
2017-06-28 12:10:00,10.64,10.65,10.62,10.62,442316.0,8.6013,8.6093,8.5851,8.5851,442316.0
2017-06-28 12:20:00,10.62,10.64,10.61,10.63,202212.0,8.5851,8.6013,8.577,8.5932,202212.0
2017-06-28 12:30:00,10.63,10.64,10.62,10.63,342400.0,8.5932,8.6013,8.5851,8.5932,342400.0
2017-06-28 12:40:00,10.63,10.64,10.62,10.63,359556.0,8.5932,8.6013,8.5851,8.5932,359556.0
2017-06-28 12:50:00,10.63,10.66,10.63,10.65,406164.0,8.5932,8.6174,8.5932,8.6093,406164.0
2017-06-28 13:00:00,10.65,10.65,10.63,10.64,226128.0,8.6093,8.6093,8.5932,8.6013,226128.0
2017-06-28 13:10:00,10.64,10.64,10.62,10.62,262428.0,8.6013,8.6013,8.5851,8.5851,262428.0
2017-06-28 13:20:00,10.62,10.63,10.62,10.63,187980.0,8.5851,8.5932,8.5851,8.5932,187980.0
2017-06-28 13:30:00,10.63,10.64,10.62,10.64,426016.0,8.5932,8.6013,8.5851,8.6013,426016.0
2017-06-28 13:40:00,10.64,10.65,10.63,10.64,172128.0,8.6013,8.6093,8.5932,8.6013,172128.0
2017-06-28 13:50:00,10.64,10.65,10.63,10.65,307168.0,8.6013,8.6093,8.5932,8.6093,307168.0
2017-06-28 14:00:00,10.65,10.65,10.64,10.65,847360.0,8.6093,8.6093,8.6013,8.6093,847360.0
2017-06-28 14:10:00,10.65,10.65,10.64,10.65,213408.0,8.6093,8.6093,8.6013,8.6093,213408.0
2017-06-28 14:20:00,10.65,10.65,10.63,10.63,190496.0,8.6093,8.6093,8.5932,8.5932,190496.0
2017-06-28 14:30:00,10.63,10.64,10.62,10.62,233048.0,8.5932,8.6013,8.5851,8.5851,233048.0
2017-06-28 14:40:00,10.62,10.64,10.62,10.63,126536.0,8.5851,8.6013,8.5851,8.5932,126536.0
2017-06-28 14:50:00,10.63,10.64,10.62,10.63,122052.0,8.5932,8.6013,8.5851,8.5932,122052.0
2017-06-28 15:00:00,10.63,10.64,10.63,10.63,335680.0,8.5932,8.6013,8.5932,8.5932,335680.0
2017-06-28 15:10:00,10.63,10.63,10.62,10.63,253336.0,8.5932,8.5932,8.5851,8.5932,253336.0
2017-06-28 15:20:00,10.63,10.65,10.62,10.63,377264.0,8.5932,8.6093,8.5851,8.5932,377264.0
2017-06-28 15:30:00,10.63,10.63,10.62,10.63,592600.0,8.5932,8.5932,8.5851,8.5932,592600.0
2017-06-28 15:40:00,10.63,10.63,10.62,10.63,322156.0,8.5932,8.5932,8.5851,8.5932,322156.0
2017-06-28 15:50:00,10.63,10.63,10.61,10.61,1588860.0,8.5932,8.5932,8.577,8.577,1588860.0
2017-06-29 09:30:00,10.62,10.66,10.59,10.6,365080.0,8.5851,8.6174,8.5608,8.5689,365080.0
2017-06-29 09:40:00,10.6,10.62,10.6,10.61,177960.0,8.5689,8.5851,8.5689,8.577,177960.0
2017-06-29 09:50:00,10.61,10.62,10.58,10.59,118132.0,8.577,8.5851,8.5528,8.5608,118132.0
2017-06-29 10:00:00,10.59,10.6,10.54,10.55,119624.0,8.5608,8.5689,8.5204,8.5285,119624.0
2017-06-29 10:10:00,10.55,10.56,10.52,10.53,186424.0,8.5285,8.5366,8.5043,8.5123,186424.0
2017-06-29 10:20:00,10.53,10.56,10.52,10.56,297180.0,8.5123,8.5366,8.5043,8.5366,297180.0
2017-06-29 10:30:00,10.56,10.63,10.55,10.63,742072.0,8.5366,8.5932,8.5285,8.5932,742072.0
2017-06-29 10:40:00,10.63,10.65,10.61,10.65,719832.0,8.5932,8.6093,8.577,8.6093,719832.0
2017-06-29 10:50:00,10.65,10.66,10.63,10.65,591816.0,8.6093,8.6174,8.5932,8.6093,591816.0
2017-06-29 11:00:00,10.65,10.68,10.65,10.66,111096.0,8.6093,8.6336,8.6093,8.6174,111096.0
2017-06-29 11:10:00,10.66,10.69,10.65,10.69,208280.0,8.6174,8.6417,8.6093,8.6417,208280.0
2017-06-29 11:20:00,10.69,10.69,10.63,10.64,124732.0,8.6417,8.6417,8.5932,8.6013,124732.0
2017-06-29 11:30:00,10.64,10.65,10.6,10.63,157520.0,8.6013,8.6093,8.5689,8.5932,157520.0
2017-06-29 11:40:00,10.63,10.64,10.61,10.64,99864.0,8.5932,8.6013,8.577,8.6013,99864.0
2017-06-29 11:50:00,10.63,10.64,10.62,10.64,115704.0,8.5932,8.6013,8.5851,8.6013,115704.0
2017-06-29 12:00:00,10.64,10.66,10.63,10.66,79956.0,8.6013,8.6174,8.5932,8.6174,79956.0
2017-06-29 12:10:00,10.66,10.67,10.63,10.64,88520.0,8.6174,8.6255,8.5932,8.6013,88520.0
2017-06-29 12:20:00,10.64,10.65,10.6,10.61,63952.0,8.6013,8.6093,8.5689,8.577,63952.0
2017-06-29 12:30:00,10.61,10.62,10.6,10.6,100248.0,8.577,8.5851,8.5689,8.5689,100248.0
2017-06-29 12:40:00,10.6,10.63,10.59,10.62,364468.0,8.5689,8.5932,8.5608,8.5851,364468.0
2017-06-29 12:50:00,10.61,10.63,10.61,10.61,79376.0,8.577,8.5932,8.577,8.577,79376.0
2017-06-29 13:00:00,10.61,10.63,10.6,10.62,101384.0,8.577,8.5932,8.5689,8.5851,101384.0
2017-06-29 13:10:00,10.62,10.62,10.58,10.59,85912.0,8.5851,8.5851,8.5528,8.5608,85912.0
2017-06-29 13:20:00,10.59,10.59,10.56,10.56,104916.0,8.5608,8.5608,8.5366,8.5366,104916.0
2017-06-29 13:30:00,10.57,10.59,10.57,10.58,73424.0,8.5447,8.5608,8.5447,8.5528,73424.0
2017-06-29 13:40:00,10.58,10.59,10.57,10.58,82976.0,8.5528,8.5608,8.5447,8.5528,82976.0
2017-06-29 13:50:00,10.58,10.58,10.57,10.57,117292.0,8.5528,8.5528,8.5447,8.5447,117292.0
2017-06-29 14:00:00,10.57,10.58,10.56,10.57,96792.0,8.5447,8.5528,8.5366,8.5447,96792.0
2017-06-29 14:10:00,10.57,10.59,10.57,10.58,105856.0,8.5447,8.5608,8.5447,8.5528,105856.0
2017-06-29 14:20:00,10.58,10.61,10.58,10.61,97464.0,8.5528,8.577,8.5528,8.577,97464.0
2017-06-29 14:30:00,10.61,10.61,10.59,10.61,115800.0,8.577,8.577,8.5608,8.577,115800.0
2017-06-29 14:40:00,10.61,10.62,10.6,10.6,90180.0,8.577,8.5851,8.5689,8.5689,90180.0
2017-06-29 14:50:00,10.6,10.61,10.6,10.61,89056.0,8.5689,8.577,8.5689,8.577,89056.0
2017-06-29 15:00:00,10.61,10.63,10.61,10.63,100412.0,8.577,8.5932,8.577,8.5932,100412.0
2017-06-29 15:10:00,10.63,10.64,10.61,10.64,175844.0,8.5932,8.6013,8.577,8.6013,175844.0
2017-06-29 15:20:00,10.64,10.65,10.62,10.63,142744.0,8.6013,8.6093,8.5851,8.5932,142744.0
2017-06-29 15:30:00,10.63,10.65,10.63,10.65,255116.0,8.5932,8.6093,8.5932,8.6093,255116.0
2017-06-29 15:40:00,10.65,10.65,10.63,10.63,386452.0,8.6093,8.6093,8.5932,8.5932,386452.0
2017-06-29 15:50:00,10.63,10.65,10.63,10.63,693072.0,8.5932,8.6093,8.5932,8.5932,693072.0
2017-06-30 09:30:00,10.74,10.75,10.66,10.75,573096.0,8.6821,8.6902,8.6174,8.6902,573096.0
2017-06-30 09:40:00,10.75,10.8,10.74,10.8,284536.0,8.6902,8.7306,8.6821,8.7306,284536.0
2017-06-30 09:50:00,10.79,10.84,10.79,10.83,285116.0,8.7225,8.7629,8.7225,8.7549,285116.0
2017-06-30 10:00:00,10.83,10.85,10.8,10.81,247420.0,8.7549,8.771,8.7306,8.7387,247420.0
2017-06-30 10:10:00,10.8,10.8,10.75,10.77,101508.0,8.7306,8.7306,8.6902,8.7064,101508.0
2017-06-30 10:20:00,10.77,10.78,10.76,10.76,58928.0,8.7064,8.7144,8.6983,8.6983,58928.0
2017-06-30 10:30:00,10.76,10.78,10.76,10.76,97828.0,8.6983,8.7144,8.6983,8.6983,97828.0
2017-06-30 10:40:00,10.77,10.78,10.76,10.77,112432.0,8.7064,8.7144,8.6983,8.7064,112432.0
2017-06-30 10:50:00,10.78,10.78,10.76,10.77,78676.0,8.7144,8.7144,8.6983,8.7064,78676.0
2017-06-30 11:00:00,10.77,10.8,10.77,10.8,105568.0,8.7064,8.7306,8.7064,8.7306,105568.0
2017-06-30 11:10:00,10.8,10.8,10.79,10.79,92784.0,8.7306,8.7306,8.7225,8.7225,92784.0
2017-06-30 11:20:00,10.79,10.81,10.79,10.81,81324.0,8.7225,8.7387,8.7225,8.7387,81324.0
2017-06-30 11:30:00,10.81,10.83,10.81,10.83,83028.0,8.7387,8.7549,8.7387,8.7549,83028.0
2017-06-30 11:40:00,10.83,10.84,10.83,10.83,56452.0,8.7549,8.7629,8.7549,8.7549,56452.0
2017-06-30 11:50:00,10.83,10.87,10.83,10.87,138676.0,8.7549,8.7872,8.7549,8.7872,138676.0
2017-06-30 12:00:00,10.87,10.87,10.86,10.86,76824.0,8.7872,8.7872,8.7791,8.7791,76824.0
2017-06-30 12:10:00,10.86,10.86,10.83,10.84,56244.0,8.7791,8.7791,8.7549,8.7629,56244.0
2017-06-30 12:20:00,10.84,10.86,10.83,10.85,90696.0,8.7629,8.7791,8.7549,8.771,90696.0
2017-06-30 12:30:00,10.85,10.87,10.85,10.85,53588.0,8.771,8.7872,8.771,8.771,53588.0
2017-06-30 12:40:00,10.85,10.86,10.85,10.85,50268.0,8.771,8.7791,8.771,8.771,50268.0
2017-06-30 12:50:00,10.85,10.86,10.83,10.85,78456.0,8.771,8.7791,8.7549,8.771,78456.0
2017-06-30 13:00:00,10.85,10.86,10.85,10.86,60464.0,8.771,8.7791,8.771,8.7791,60464.0
2017-06-30 13:10:00,10.86,10.87,10.86,10.87,78632.0,8.7791,8.7872,8.7791,8.7872,78632.0
2017-06-30 13:20:00,10.87,10.88,10.86,10.87,104392.0,8.7872,8.7953,8.7791,8.7872,104392.0
2017-06-30 13:30:00,10.87,10.87,10.85,10.87,84644.0,8.7872,8.7872,8.771,8.7872,84644.0
2017-06-30 13:40:00,10.87,10.88,10.87,10.88,55468.0,8.7872,8.7953,8.7872,8.7953,55468.0
2017-06-30 13:50:00,10.88,10.88,10.87,10.88,66496.0,8.7953,8.7953,8.7872,8.7953,66496.0
2017-06-30 14:00:00,10.88,10.9,10.88,10.89,162000.0,8.7953,8.8114,8.7953,8.8034,162000.0
2017-06-30 14:10:00,10.89,10.9,10.87,10.89,121620.0,8.8034,8.8114,8.7872,8.8034,121620.0
2017-06-30 14:20:00,10.9,10.9,10.89,10.89,107488.0,8.8114,8.8114,8.8034,8.8034,107488.0
2017-06-30 14:30:00,10.89,10.91,10.89,10.9,95716.0,8.8034,8.8195,8.8034,8.8114,95716.0
2017-06-30 14:40:00,10.9,10.91,10.9,10.91,122048.0,8.8114,8.8195,8.8114,8.8195,122048.0
2017-06-30 14:50:00,10.91,10.91,10.9,10.91,105468.0,8.8195,8.8195,8.8114,8.8195,105468.0
2017-06-30 15:00:00,10.91,10.92,10.9,10.91,91316.0,8.8195,8.8276,8.8114,8.8195,91316.0
2017-06-30 15:10:00,10.9,10.92,10.9,10.92,129376.0,8.8114,8.8276,8.8114,8.8276,129376.0
2017-06-30 15:20:00,10.92,10.93,10.9,10.93,252112.0,8.8276,8.8357,8.8114,8.8357,252112.0
2017-06-30 15:30:00,10.93,10.93,10.91,10.91,164916.0,8.8357,8.8357,8.8195,8.8195,164916.0
2017-06-30 15:40:00,10.91,10.93,10.91,10.93,294356.0,8.8195,8.8357,8.8195,8.8357,294356.0
2017-06-30 15:50:00,10.93,10.93,10.88,10.88,895428.0,8.8357,8.8357,8.7953,8.7953,895428.0
2017-07-03 09:30:00,10.8,10.97,10.8,10.96,837568.0,8.7306,8.868,8.7306,8.8599,837568.0
2017-07-03 09:40:00,10.96,10.98,10.92,10.93,169480.0,8.8599,8.8761,8.8276,8.8357,169480.0
2017-07-03 09:50:00,10.94,10.94,10.88,10.92,210268.0,8.8438,8.8438,8.7953,8.8276,210268.0
2017-07-03 10:00:00,10.93,10.95,10.91,10.95,192392.0,8.8357,8.8519,8.8195,8.8519,192392.0
2017-07-03 10:10:00,10.95,10.97,10.93,10.95,176376.0,8.8519,8.868,8.8357,8.8519,176376.0
2017-07-03 10:20:00,10.95,10.96,10.92,10.93,139628.0,8.8519,8.8599,8.8276,8.8357,139628.0
2017-07-03 10:30:00,10.93,10.94,10.92,10.94,91980.0,8.8357,8.8438,8.8276,8.8438,91980.0
2017-07-03 10:40:00,10.93,10.98,10.93,10.98,174804.0,8.8357,8.8761,8.8357,8.8761,174804.0
2017-07-03 10:50:00,10.98,10.98,10.95,10.97,196592.0,8.8761,8.8761,8.8519,8.868,196592.0
2017-07-03 11:00:00,10.96,11.0,10.96,10.99,157372.0,8.8599,8.8923,8.8599,8.8842,157372.0
2017-07-03 11:10:00,10.99,11.01,10.97,10.99,185776.0,8.8842,8.9004,8.868,8.8842,185776.0
2017-07-03 11:20:00,11.0,11.0,10.98,10.99,123944.0,8.8923,8.8923,8.8761,8.8842,123944.0
2017-07-03 11:30:00,10.99,11.01,10.99,11.01,138408.0,8.8842,8.9004,8.8842,8.9004,138408.0
2017-07-03 11:40:00,11.01,11.02,11.0,11.02,130036.0,8.9004,8.9085,8.8923,8.9085,130036.0
2017-07-03 11:50:00,11.02,11.02,10.98,10.99,216412.0,8.9085,8.9085,8.8761,8.8842,216412.0
2017-07-03 12:00:00,10.99,11.0,10.98,10.99,210940.0,8.8842,8.8923,8.8761,8.8842,210940.0
2017-07-03 12:10:00,10.99,11.01,10.98,10.99,134044.0,8.8842,8.9004,8.8761,8.8842,134044.0
2017-07-03 12:20:00,10.99,11.0,10.98,10.99,173168.0,8.8842,8.8923,8.8761,8.8842,173168.0
2017-07-03 12:30:00,10.99,11.01,10.98,11.0,209656.0,8.8842,8.9004,8.8761,8.8923,209656.0
2017-07-03 12:40:00,11.01,11.04,11.0,11.03,248580.0,8.9004,8.9246,8.8923,8.9165,248580.0
2017-07-03 12:50:00,11.03,11.04,11.01,11.01,550984.0,8.9165,8.9246,8.9004,8.9004,550984.0
2017-07-05 09:30:00,11.03,11.07,10.97,10.97,422240.0,8.9165,8.9489,8.868,8.868,422240.0
2017-07-05 09:40:00,10.97,11.01,10.95,10.98,223200.0,8.868,8.9004,8.8519,8.8761,223200.0
2017-07-05 09:50:00,10.98,11.0,10.95,10.99,266964.0,8.8761,8.8923,8.8519,8.8842,266964.0
2017-07-05 10:00:00,10.99,11.0,10.93,10.93,348420.0,8.8842,8.8923,8.8357,8.8357,348420.0
2017-07-05 10:10:00,10.93,10.94,10.9,10.94,130420.0,8.8357,8.8438,8.8114,8.8438,130420.0
2017-07-05 10:20:00,10.94,10.96,10.9,10.93,661188.0,8.8438,8.8599,8.8114,8.8357,661188.0
2017-07-05 10:30:00,10.92,10.94,10.91,10.92,625360.0,8.8276,8.8438,8.8195,8.8276,625360.0
2017-07-05 10:40:00,10.92,10.96,10.92,10.93,843032.0,8.8276,8.8599,8.8276,8.8357,843032.0
2017-07-05 10:50:00,10.93,10.94,10.9,10.92,423072.0,8.8357,8.8438,8.8114,8.8276,423072.0
2017-07-05 11:00:00,10.93,10.93,10.9,10.92,252316.0,8.8357,8.8357,8.8114,8.8276,252316.0
2017-07-05 11:10:00,10.92,10.95,10.92,10.94,183908.0,8.8276,8.8519,8.8276,8.8438,183908.0
2017-07-05 11:20:00,10.94,10.96,10.92,10.96,251520.0,8.8438,8.8599,8.8276,8.8599,251520.0
2017-07-05 11:30:00,10.96,11.0,10.94,10.98,1172184.0,8.8599,8.8923,8.8438,8.8761,1172184.0
2017-07-05 11:40:00,10.98,11.02,10.98,10.99,115640.0,8.8761,8.9085,8.8761,8.8842,115640.0
2017-07-05 11:50:00,10.99,11.0,10.98,10.98,126844.0,8.8842,8.8923,8.8761,8.8761,126844.0
2017-07-05 12:00:00,10.98,10.99,10.96,10.97,107728.0,8.8761,8.8842,8.8599,8.868,107728.0
2017-07-05 12:10:00,10.97,11.0,10.96,11.0,146220.0,8.868,8.8923,8.8599,8.8923,146220.0
2017-07-05 12:20:00,11.0,11.03,10.99,11.02,152108.0,8.8923,8.9165,8.8842,8.9085,152108.0
2017-07-05 12:30:00,11.02,11.03,11.02,11.03,127816.0,8.9085,8.9165,8.9085,8.9165,127816.0
2017-07-05 12:40:00,11.03,11.04,11.01,11.02,323812.0,8.9165,8.9246,8.9004,8.9085,323812.0
2017-07-05 12:50:00,11.02,11.02,11.0,11.01,246000.0,8.9085,8.9085,8.8923,8.9004,246000.0
2017-07-05 13:00:00,11.0,11.01,10.99,11.0,89328.0,8.8923,8.9004,8.8842,8.8923,89328.0
2017-07-05 13:10:00,11.0,11.02,11.0,11.01,157796.0,8.8923,8.9085,8.8923,8.9004,157796.0
2017-07-05 13:20:00,11.0,11.02,11.0,11.01,240852.0,8.8923,8.9085,8.8923,8.9004,240852.0
2017-07-05 13:30:00,11.01,11.03,11.01,11.03,124356.0,8.9004,8.9165,8.9004,8.9165,124356.0
2017-07-05 13:40:00,11.03,11.04,11.02,11.03,95580.0,8.9165,8.9246,8.9085,8.9165,95580.0
2017-07-05 13:50:00,11.03,11.04,11.01,11.02,66240.0,8.9165,8.9246,8.9004,8.9085,66240.0
2017-07-05 14:00:00,11.02,11.04,10.99,11.02,130952.0,8.9085,8.9246,8.8842,8.9085,130952.0
2017-07-05 14:10:00,11.01,11.05,11.01,11.04,497812.0,8.9004,8.9327,8.9004,8.9246,497812.0
2017-07-05 14:20:00,11.03,11.05,11.03,11.04,134660.0,8.9165,8.9327,8.9165,8.9246,134660.0
2017-07-05 14:30:00,11.04,11.06,11.04,11.06,204664.0,8.9246,8.9408,8.9246,8.9408,204664.0
2017-07-05 14:40:00,11.05,11.07,11.05,11.05,165184.0,8.9327,8.9489,8.9327,8.9327,165184.0
2017-07-05 14:50:00,11.05,11.06,11.04,11.04,119272.0,8.9327,8.9408,8.9246,8.9246,119272.0
2017-07-05 15:00:00,11.04,11.06,11.04,11.04,375328.0,8.9246,8.9408,8.9246,8.9246,375328.0
2017-07-05 15:10:00,11.04,11.05,11.03,11.03,129564.0,8.9246,8.9327,8.9165,8.9165,129564.0
2017-07-05 15:20:00,11.03,11.05,11.02,11.05,366380.0,8.9165,8.9327,8.9085,8.9327,366380.0
2017-07-05 15:30:00,11.05,11.06,11.03,11.04,247900.0,8.9327,8.9408,8.9165,8.9246,247900.0
2017-07-05 15:40:00,11.05,11.06,11.04,11.05,405736.0,8.9327,8.9408,8.9246,8.9327,405736.0
2017-07-05 15:50:00,11.05,11.05,11.04,11.04,769424.0,8.9327,8.9327,8.9246,8.9246,769424.0
2017-07-06 09:30:00,10.99,11.05,10.95,11.05,582708.0,8.8842,8.9327,8.8519,8.9327,582708.0
2017-07-06 09:40:00,11.04,11.06,11.0,11.03,346868.0,8.9246,8.9408,8.8923,8.9165,346868.0
2017-07-06 09:50:00,11.03,11.03,10.99,11.0,474608.0,8.9165,8.9165,8.8842,8.8923,474608.0
2017-07-06 10:00:00,11.0,11.03,11.0,11.02,150300.0,8.8923,8.9165,8.8923,8.9085,150300.0
2017-07-06 10:10:00,11.01,11.08,11.01,11.04,160592.0,8.9004,8.957,8.9004,8.9246,160592.0
2017-07-06 10:20:00,11.04,11.07,11.03,11.06,89416.0,8.9246,8.9489,8.9165,8.9408,89416.0
2017-07-06 10:30:00,11.06,11.06,11.0,11.02,96356.0,8.9408,8.9408,8.8923,8.9085,96356.0
2017-07-06 10:40:00,11.02,11.03,11.01,11.03,125012.0,8.9085,8.9165,8.9004,8.9165,125012.0
2017-07-06 10:50:00,11.03,11.05,11.01,11.03,247912.0,8.9165,8.9327,8.9004,8.9165,247912.0
2017-07-06 11:00:00,11.03,11.12,11.03,11.1,190376.0,8.9165,8.9893,8.9165,8.9731,190376.0
2017-07-06 11:10:00,11.09,11.14,11.09,11.13,265796.0,8.965,9.0055,8.965,8.9974,265796.0
2017-07-06 11:20:00,11.13,11.17,11.12,11.15,289056.0,8.9974,9.0297,8.9893,9.0135,289056.0
2017-07-06 11:30:00,11.15,11.18,11.15,11.15,287124.0,9.0135,9.0378,9.0135,9.0135,287124.0
2017-07-06 11:40:00,11.15,11.17,11.13,11.16,154100.0,9.0135,9.0297,8.9974,9.0216,154100.0
2017-07-06 11:50:00,11.16,11.18,11.13,11.14,131348.0,9.0216,9.0378,8.9974,9.0055,131348.0
2017-07-06 12:00:00,11.14,11.15,11.1,11.1,95640.0,9.0055,9.0135,8.9731,8.9731,95640.0
2017-07-06 12:10:00,11.1,11.12,11.09,11.12,103240.0,8.9731,8.9893,8.965,8.9893,103240.0
2017-07-06 12:20:00,11.12,11.13,11.11,11.12,96420.0,8.9893,8.9974,8.9812,8.9893,96420.0
2017-07-06 12:30:00,11.12,11.13,11.11,11.13,119844.0,8.9893,8.9974,8.9812,8.9974,119844.0
2017-07-06 12:40:00,11.13,11.13,11.11,11.12,77312.0,8.9974,8.9974,8.9812,8.9893,77312.0
2017-07-06 12:50:00,11.12,11.12,11.11,11.12,63232.0,8.9893,8.9893,8.9812,8.9893,63232.0
2017-07-06 13:00:00,11.12,11.13,11.1,11.13,110040.0,8.9893,8.9974,8.9731,8.9974,110040.0
2017-07-06 13:10:00,11.13,11.15,11.12,11.15,111604.0,8.9974,9.0135,8.9893,9.0135,111604.0
2017-07-06 13:20:00,11.15,11.15,11.13,11.13,241600.0,9.0135,9.0135,8.9974,8.9974,241600.0
2017-07-06 13:30:00,11.13,11.13,11.11,11.11,126904.0,8.9974,8.9974,8.9812,8.9812,126904.0
2017-07-06 13:40:00,11.12,11.12,11.11,11.12,141024.0,8.9893,8.9893,8.9812,8.9893,141024.0
2017-07-06 13:50:00,11.12,11.13,11.09,11.09,117640.0,8.9893,8.9974,8.965,8.965,117640.0
2017-07-06 14:00:00,11.09,11.09,11.05,11.06,116476.0,8.965,8.965,8.9327,8.9408,116476.0
2017-07-06 14:10:00,11.06,11.07,11.05,11.06,118356.0,8.9408,8.9489,8.9327,8.9408,118356.0
2017-07-06 14:20:00,11.06,11.08,11.06,11.08,106068.0,8.9408,8.957,8.9408,8.957,106068.0
2017-07-06 14:30:00,11.08,11.08,11.06,11.07,121280.0,8.957,8.957,8.9408,8.9489,121280.0
2017-07-06 14:40:00,11.07,11.09,11.07,11.09,124132.0,8.9489,8.965,8.9489,8.965,124132.0
2017-07-06 14:50:00,11.09,11.11,11.08,11.11,164260.0,8.965,8.9812,8.957,8.9812,164260.0
2017-07-06 15:00:00,11.11,11.11,11.09,11.11,236036.0,8.9812,8.9812,8.965,8.9812,236036.0
2017-07-06 15:10:00,11.11,11.11,11.07,11.08,163624.0,8.9812,8.9812,8.9489,8.957,163624.0
2017-07-06 15:20:00,11.08,11.08,11.04,11.04,165640.0,8.957,8.957,8.9246,8.9246,165640.0
2017-07-06 15:30:00,11.04,11.04,11.03,11.03,229664.0,8.9246,8.9246,8.9165,8.9165,229664.0
2017-07-06 15:40:00,11.03,11.04,11.02,11.02,401392.0,8.9165,8.9246,8.9085,8.9085,401392.0
2017-07-06 15:50:00,11.02,11.02,11.0,11.02,1078760.0,8.9085,8.9085,8.8923,8.9085,1078760.0
2017-07-07 09:30:00,11.03,11.05,11.0,11.02,389420.0,8.9165,8.9327,8.8923,8.9085,389420.0
2017-07-07 09:40:00,11.01,11.04,10.97,10.99,103460.0,8.9004,8.9246,8.868,8.8842,103460.0
2017-07-07 09:50:00,11.0,11.01,10.97,10.98,136036.0,8.8923,8.9004,8.868,8.8761,136036.0
2017-07-07 10:00:00,10.98,10.98,10.94,10.95,143848.0,8.8761,8.8761,8.8438,8.8519,143848.0
2017-07-07 10:10:00,10.95,10.97,10.95,10.95,92260.0,8.8519,8.868,8.8519,8.8519,92260.0
2017-07-07 10:20:00,10.95,10.96,10.93,10.94,96160.0,8.8519,8.8599,8.8357,8.8438,96160.0
2017-07-07 10:30:00,10.94,10.95,10.93,10.94,83648.0,8.8438,8.8519,8.8357,8.8438,83648.0
2017-07-07 10:40:00,10.94,10.99,10.94,10.98,85812.0,8.8438,8.8842,8.8438,8.8761,85812.0
2017-07-07 10:50:00,10.98,10.98,10.96,10.97,71872.0,8.8761,8.8761,8.8599,8.868,71872.0
2017-07-07 11:00:00,10.97,10.97,10.94,10.94,83588.0,8.868,8.868,8.8438,8.8438,83588.0
2017-07-07 11:10:00,10.94,10.94,10.91,10.93,170996.0,8.8438,8.8438,8.8195,8.8357,170996.0
2017-07-07 11:20:00,10.93,10.99,10.93,10.98,257448.0,8.8357,8.8842,8.8357,8.8761,257448.0
2017-07-07 11:30:00,10.98,11.01,10.98,10.99,140728.0,8.8761,8.9004,8.8761,8.8842,140728.0
2017-07-07 11:40:00,10.99,10.99,10.97,10.98,69816.0,8.8842,8.8842,8.868,8.8761,69816.0
2017-07-07 11:50:00,10.98,10.99,10.97,10.97,54424.0,8.8761,8.8842,8.868,8.868,54424.0
2017-07-07 12:00:00,10.97,10.99,10.97,10.99,53576.0,8.868,8.8842,8.868,8.8842,53576.0
2017-07-07 12:10:00,10.99,11.01,10.99,10.99,58928.0,8.8842,8.9004,8.8842,8.8842,58928.0
2017-07-07 12:20:00,10.99,11.0,10.98,10.99,120936.0,8.8842,8.8923,8.8761,8.8842,120936.0
2017-07-07 12:30:00,10.99,10.99,10.97,10.97,73388.0,8.8842,8.8842,8.868,8.868,73388.0
2017-07-07 12:40:00,10.97,10.99,10.97,10.97,54116.0,8.868,8.8842,8.868,8.868,54116.0
2017-07-07 12:50:00,10.97,10.99,10.97,10.97,52080.0,8.868,8.8842,8.868,8.868,52080.0
2017-07-07 13:00:00,10.97,10.99,10.97,10.99,45932.0,8.868,8.8842,8.868,8.8842,45932.0
2017-07-07 13:10:00,10.99,11.01,10.99,11.0,53548.0,8.8842,8.9004,8.8842,8.8923,53548.0
2017-07-07 13:20:00,11.0,11.02,11.0,11.02,66116.0,8.8923,8.9085,8.8923,8.9085,66116.0
2017-07-07 13:30:00,11.02,11.04,11.02,11.04,62000.0,8.9085,8.9246,8.9085,8.9246,62000.0
2017-07-07 13:40:00,11.04,11.05,11.04,11.05,77356.0,8.9246,8.9327,8.9246,8.9327,77356.0
2017-07-07 13:50:00,11.04,11.05,11.04,11.05,84584.0,8.9246,8.9327,8.9246,8.9327,84584.0
2017-07-07 14:00:00,11.05,11.05,11.03,11.04,74688.0,8.9327,8.9327,8.9165,8.9246,74688.0
2017-07-07 14:10:00,11.04,11.05,11.01,11.01,119256.0,8.9246,8.9327,8.9004,8.9004,119256.0
2017-07-07 14:20:00,11.01,11.02,11.01,11.01,60096.0,8.9004,8.9085,8.9004,8.9004,60096.0
2017-07-07 14:30:00,11.01,11.02,11.01,11.01,116020.0,8.9004,8.9085,8.9004,8.9004,116020.0
2017-07-07 14:40:00,11.01,11.01,11.0,11.0,49104.0,8.9004,8.9004,8.8923,8.8923,49104.0
2017-07-07 14:50:00,11.0,11.01,10.99,10.99,133840.0,8.8923,8.9004,8.8842,8.8842,133840.0
2017-07-07 15:00:00,10.99,11.0,10.99,10.99,140160.0,8.8842,8.8923,8.8842,8.8842,140160.0
2017-07-07 15:10:00,10.99,10.99,10.98,10.99,105916.0,8.8842,8.8842,8.8761,8.8842,105916.0
2017-07-07 15:20:00,10.99,11.01,10.99,11.01,142864.0,8.8842,8.9004,8.8842,8.9004,142864.0
2017-07-07 15:30:00,11.01,11.01,10.99,10.99,192544.0,8.9004,8.9004,8.8842,8.8842,192544.0
2017-07-07 15:40:00,10.99,11.01,10.99,11.01,469784.0,8.8842,8.9004,8.8842,8.9004,469784.0
2017-07-07 15:50:00,11.01,11.01,10.97,10.97,925124.0,8.9004,8.9004,8.868,8.868,925124.0
2017-07-10 09:30:00,10.94,10.98,10.88,10.92,220676.0,8.8438,8.8761,8.7953,8.8276,220676.0
2017-07-10 09:40:00,10.92,10.97,10.92,10.97,167540.0,8.8276,8.868,8.8276,8.868,167540.0
2017-07-10 09:50:00,10.97,10.99,10.94,10.95,139208.0,8.868,8.8842,8.8438,8.8519,139208.0
2017-07-10 10:00:00,10.95,10.95,10.91,10.93,347616.0,8.8519,8.8519,8.8195,8.8357,347616.0
2017-07-10 10:10:00,10.93,10.94,10.88,10.89,160792.0,8.8357,8.8438,8.7953,8.8034,160792.0
2017-07-10 10:20:00,10.89,10.9,10.87,10.87,316276.0,8.8034,8.8114,8.7872,8.7872,316276.0
2017-07-10 10:30:00,10.87,10.88,10.86,10.88,320792.0,8.7872,8.7953,8.7791,8.7953,320792.0
2017-07-10 10:40:00,10.88,10.88,10.84,10.84,203764.0,8.7953,8.7953,8.7629,8.7629,203764.0
2017-07-10 10:50:00,10.85,10.92,10.85,10.91,248228.0,8.771,8.8276,8.771,8.8195,248228.0
2017-07-10 11:00:00,10.91,10.92,10.88,10.91,75336.0,8.8195,8.8276,8.7953,8.8195,75336.0
2017-07-10 11:10:00,10.91,10.92,10.9,10.92,115124.0,8.8195,8.8276,8.8114,8.8276,115124.0
2017-07-10 11:20:00,10.92,10.92,10.9,10.91,173972.0,8.8276,8.8276,8.8114,8.8195,173972.0
2017-07-10 11:30:00,10.91,10.95,10.91,10.94,154760.0,8.8195,8.8519,8.8195,8.8438,154760.0
2017-07-10 11:40:00,10.94,10.96,10.94,10.95,141344.0,8.8438,8.8599,8.8438,8.8519,141344.0
2017-07-10 11:50:00,10.95,10.97,10.94,10.97,86464.0,8.8519,8.868,8.8438,8.868,86464.0
2017-07-10 12:00:00,10.97,10.99,10.96,10.99,85928.0,8.868,8.8842,8.8599,8.8842,85928.0
2017-07-10 12:10:00,10.98,10.99,10.97,10.99,69520.0,8.8761,8.8842,8.868,8.8842,69520.0
2017-07-10 12:20:00,10.98,10.99,10.96,10.97,48636.0,8.8761,8.8842,8.8599,8.868,48636.0
2017-07-10 12:30:00,10.97,10.99,10.97,10.97,99732.0,8.868,8.8842,8.868,8.868,99732.0
2017-07-10 12:40:00,10.97,10.99,10.97,10.98,58180.0,8.868,8.8842,8.868,8.8761,58180.0
2017-07-10 12:50:00,10.98,10.99,10.97,10.99,74672.0,8.8761,8.8842,8.868,8.8842,74672.0
2017-07-10 13:00:00,10.99,10.99,10.96,10.97,82544.0,8.8842,8.8842,8.8599,8.868,82544.0
2017-07-10 13:10:00,10.97,10.97,10.96,10.96,94404.0,8.868,8.868,8.8599,8.8599,94404.0
2017-07-10 13:20:00,10.97,10.98,10.96,10.97,104676.0,8.868,8.8761,8.8599,8.868,104676.0
2017-07-10 13:30:00,10.97,10.97,10.95,10.95,101260.0,8.868,8.868,8.8519,8.8519,101260.0
2017-07-10 13:40:00,10.95,10.97,10.95,10.97,171952.0,8.8519,8.868,8.8519,8.868,171952.0
2017-07-10 13:50:00,10.97,10.97,10.96,10.97,196720.0,8.868,8.868,8.8599,8.868,196720.0
2017-07-10 14:00:00,10.97,10.98,10.97,10.98,213788.0,8.868,8.8761,8.868,8.8761,213788.0
2017-07-10 14:10:00,10.98,11.01,10.98,11.0,180764.0,8.8761,8.9004,8.8761,8.8923,180764.0
2017-07-10 14:20:00,11.01,11.03,11.0,11.01,132596.0,8.9004,8.9165,8.8923,8.9004,132596.0
2017-07-10 14:30:00,11.01,11.03,11.0,11.02,138456.0,8.9004,8.9165,8.8923,8.9085,138456.0
2017-07-10 14:40:00,11.02,11.02,10.99,10.99,92516.0,8.9085,8.9085,8.8842,8.8842,92516.0
2017-07-10 14:50:00,10.99,11.0,10.97,10.97,123884.0,8.8842,8.8923,8.868,8.868,123884.0
2017-07-10 15:00:00,10.97,10.98,10.96,10.97,254812.0,8.868,8.8761,8.8599,8.868,254812.0
2017-07-10 15:10:00,10.97,10.97,10.95,10.95,162880.0,8.868,8.868,8.8519,8.8519,162880.0
2017-07-10 15:20:00,10.95,10.96,10.94,10.94,150384.0,8.8519,8.8599,8.8438,8.8438,150384.0
2017-07-10 15:30:00,10.94,10.97,10.93,10.96,191664.0,8.8438,8.868,8.8357,8.8599,191664.0
2017-07-10 15:40:00,10.97,10.98,10.96,10.97,269708.0,8.868,8.8761,8.8599,8.868,269708.0
2017-07-10 15:50:00,10.97,10.97,10.93,10.94,997784.0,8.868,8.868,8.8357,8.8438,997784.0
2017-07-11 09:30:00,10.96,10.99,10.76,10.78,774120.0,8.8599,8.8842,8.6983,8.7144,774120.0
2017-07-11 09:40:00,10.78,10.82,10.76,10.78,428012.0,8.7144,8.7468,8.6983,8.7144,428012.0
2017-07-11 09:50:00,10.78,10.85,10.78,10.81,427624.0,8.7144,8.771,8.7144,8.7387,427624.0
2017-07-11 10:00:00,10.82,10.83,10.79,10.81,642448.0,8.7468,8.7549,8.7225,8.7387,642448.0
2017-07-11 10:10:00,10.81,10.84,10.79,10.8,341152.0,8.7387,8.7629,8.7225,8.7306,341152.0
2017-07-11 10:20:00,10.79,10.81,10.77,10.81,366988.0,8.7225,8.7387,8.7064,8.7387,366988.0
2017-07-11 10:30:00,10.81,10.83,10.79,10.83,231212.0,8.7387,8.7549,8.7225,8.7549,231212.0
2017-07-11 10:40:00,10.82,10.87,10.82,10.86,496016.0,8.7468,8.7872,8.7468,8.7791,496016.0
2017-07-11 10:50:00,10.86,10.88,10.85,10.88,448996.0,8.7791,8.7953,8.771,8.7953,448996.0
2017-07-11 11:00:00,10.88,10.9,10.86,10.88,527536.0,8.7953,8.8114,8.7791,8.7953,527536.0
2017-07-11 11:10:00,10.88,10.88,10.84,10.85,213300.0,8.7953,8.7953,8.7629,8.771,213300.0
2017-07-11 11:20:00,10.85,10.85,10.8,10.83,197068.0,8.771,8.771,8.7306,8.7549,197068.0
2017-07-11 11:30:00,10.83,10.87,10.82,10.85,192060.0,8.7549,8.7872,8.7468,8.771,192060.0
2017-07-11 11:40:00,10.85,10.88,10.84,10.87,205120.0,8.771,8.7953,8.7629,8.7872,205120.0
2017-07-11 11:50:00,10.87,10.88,10.87,10.88,197280.0,8.7872,8.7953,8.7872,8.7953,197280.0
2017-07-11 12:00:00,10.89,10.91,10.88,10.91,132820.0,8.8034,8.8195,8.7953,8.8195,132820.0
2017-07-11 12:10:00,10.91,10.91,10.89,10.9,204004.0,8.8195,8.8195,8.8034,8.8114,204004.0
2017-07-11 12:20:00,10.9,10.9,10.88,10.9,201124.0,8.8114,8.8114,8.7953,8.8114,201124.0
2017-07-11 12:30:00,10.9,10.9,10.87,10.87,373940.0,8.8114,8.8114,8.7872,8.7872,373940.0
2017-07-11 12:40:00,10.87,10.9,10.86,10.88,150100.0,8.7872,8.8114,8.7791,8.7953,150100.0
2017-07-11 12:50:00,10.88,10.88,10.85,10.86,215516.0,8.7953,8.7953,8.771,8.7791,215516.0
2017-07-11 13:00:00,10.86,10.87,10.85,10.87,139704.0,8.7791,8.7872,8.771,8.7872,139704.0
2017-07-11 13:10:00,10.87,10.88,10.85,10.86,228644.0,8.7872,8.7953,8.771,8.7791,228644.0
2017-07-11 13:20:00,10.86,10.86,10.85,10.85,123980.0,8.7791,8.7791,8.771,8.771,123980.0
2017-07-11 13:30:00,10.85,10.89,10.85,10.89,193552.0,8.771,8.8034,8.771,8.8034,193552.0
2017-07-11 13:40:00,10.89,10.94,10.89,10.93,218572.0,8.8034,8.8438,8.8034,8.8357,218572.0
2017-07-11 13:50:00,10.93,10.93,10.92,10.93,237764.0,8.8357,8.8357,8.8276,8.8357,237764.0
2017-07-11 14:00:00,10.93,10.93,10.89,10.89,250608.0,8.8357,8.8357,8.8034,8.8034,250608.0
2017-07-11 14:10:00,10.89,10.91,10.89,10.9,227604.0,8.8034,8.8195,8.8034,8.8114,227604.0
2017-07-11 14:20:00,10.9,10.91,10.89,10.89,230016.0,8.8114,8.8195,8.8034,8.8034,230016.0
2017-07-11 14:30:00,10.89,10.9,10.88,10.9,364568.0,8.8034,8.8114,8.7953,8.8114,364568.0
2017-07-11 14:40:00,10.9,10.9,10.88,10.88,249360.0,8.8114,8.8114,8.7953,8.7953,249360.0
2017-07-11 14:50:00,10.88,10.9,10.88,10.9,280460.0,8.7953,8.8114,8.7953,8.8114,280460.0
2017-07-11 15:00:00,10.9,10.92,10.88,10.92,295944.0,8.8114,8.8276,8.7953,8.8276,295944.0
2017-07-11 15:10:00,10.92,10.95,10.91,10.93,509724.0,8.8276,8.8519,8.8195,8.8357,509724.0
2017-07-11 15:20:00,10.93,10.94,10.9,10.93,540448.0,8.8357,8.8438,8.8114,8.8357,540448.0
2017-07-11 15:30:00,10.94,10.96,10.93,10.93,1172656.0,8.8438,8.8599,8.8357,8.8357,1172656.0
2017-07-11 15:40:00,10.93,10.94,10.92,10.92,662892.0,8.8357,8.8438,8.8276,8.8276,662892.0
2017-07-11 15:50:00,10.92,10.93,10.87,10.9,1980484.0,8.8276,8.8357,8.7872,8.8114,1980484.0
2017-07-12 09:30:00,11.6,11.65,11.19,11.28,4180692.0,9.3773,9.4177,9.0459,9.1186,4180692.0
2017-07-12 09:40:00,11.27,11.44,11.25,11.29,2672368.0,9.1105,9.248,9.0944,9.1267,2672368.0
2017-07-12 09:50:00,11.28,11.3,11.02,11.04,2663180.0,9.1186,9.1348,8.9085,8.9246,2663180.0
2017-07-12 10:00:00,11.03,11.16,10.97,11.06,3107340.0,8.9165,9.0216,8.868,8.9408,3107340.0
2017-07-12 10:10:00,11.07,11.19,11.02,11.12,2788060.0,8.9489,9.0459,8.9085,8.9893,2788060.0
2017-07-12 10:20:00,11.12,11.15,10.79,10.79,2744176.0,8.9893,9.0135,8.7225,8.7225,2744176.0
2017-07-12 10:30:00,10.8,10.83,10.49,10.53,5028332.0,8.7306,8.7549,8.48,8.5123,5028332.0
2017-07-12 10:40:00,10.53,10.61,10.28,10.37,4555584.0,8.5123,8.577,8.3102,8.383,4555584.0
2017-07-12 10:50:00,10.36,10.49,10.27,10.45,3744444.0,8.3749,8.48,8.3022,8.4477,3744444.0
2017-07-12 11:00:00,10.45,10.52,10.44,10.47,3447364.0,8.4477,8.5043,8.4396,8.4638,3447364.0
2017-07-12 11:10:00,10.47,10.52,10.42,10.47,2433896.0,8.4638,8.5043,8.4234,8.4638,2433896.0
2017-07-12 11:20:00,10.47,10.57,10.45,10.48,2513432.0,8.4638,8.5447,8.4477,8.4719,2513432.0
2017-07-12 11:30:00,10.48,10.48,10.36,10.41,2200860.0,8.4719,8.4719,8.3749,8.4153,2200860.0
2017-07-12 11:40:00,10.41,10.47,10.4,10.46,840552.0,8.4153,8.4638,8.4072,8.4558,840552.0
2017-07-12 11:50:00,10.46,10.48,10.37,10.42,1048196.0,8.4558,8.4719,8.383,8.4234,1048196.0
2017-07-12 12:00:00,10.42,10.5,10.41,10.47,1065024.0,8.4234,8.4881,8.4153,8.4638,1065024.0
2017-07-12 12:10:00,10.47,10.48,10.44,10.45,620184.0,8.4638,8.4719,8.4396,8.4477,620184.0
2017-07-12 12:20:00,10.45,10.46,10.39,10.39,688644.0,8.4477,8.4558,8.3992,8.3992,688644.0
2017-07-12 12:30:00,10.39,10.56,10.39,10.5,2155052.0,8.3992,8.5366,8.3992,8.4881,2155052.0
2017-07-12 12:40:00,10.49,10.55,10.48,10.52,727292.0,8.48,8.5285,8.4719,8.5043,727292.0
2017-07-12 12:50:00,10.52,10.6,10.52,10.59,787216.0,8.5043,8.5689,8.5043,8.5608,787216.0
2017-07-12 13:00:00,10.59,10.67,10.54,10.67,1509472.0,8.5608,8.6255,8.5204,8.6255,1509472.0
2017-07-12 13:10:00,10.67,10.7,10.61,10.68,984960.0,8.6255,8.6498,8.577,8.6336,984960.0
2017-07-12 13:20:00,10.68,10.72,10.67,10.7,899180.0,8.6336,8.6659,8.6255,8.6498,899180.0
2017-07-12 13:30:00,10.69,10.77,10.69,10.74,1056020.0,8.6417,8.7064,8.6417,8.6821,1056020.0
2017-07-12 13:40:00,10.74,10.76,10.69,10.72,795580.0,8.6821,8.6983,8.6417,8.6659,795580.0
2017-07-12 13:50:00,10.72,10.74,10.66,10.72,758720.0,8.6659,8.6821,8.6174,8.6659,758720.0
2017-07-12 14:00:00,10.72,10.75,10.7,10.75,693208.0,8.6659,8.6902,8.6498,8.6902,693208.0
2017-07-12 14:10:00,10.75,11.03,10.67,10.77,1236152.0,8.6902,8.9165,8.6255,8.7064,1236152.0
2017-07-12 14:20:00,10.76,10.77,10.69,10.7,597932.0,8.6983,8.7064,8.6417,8.6498,597932.0
2017-07-12 14:30:00,10.7,10.75,10.68,10.69,762856.0,8.6498,8.6902,8.6336,8.6417,762856.0
2017-07-12 14:40:00,10.69,10.7,10.66,10.68,513172.0,8.6417,8.6498,8.6174,8.6336,513172.0
2017-07-12 14:50:00,10.68,10.73,10.68,10.7,476560.0,8.6336,8.674,8.6336,8.6498,476560.0
2017-07-12 15:00:00,10.7,10.7,10.66,10.69,628396.0,8.6498,8.6498,8.6174,8.6417,628396.0
2017-07-12 15:10:00,10.69,10.69,10.66,10.68,528108.0,8.6417,8.6417,8.6174,8.6336,528108.0
2017-07-12 15:20:00,10.68,10.74,10.67,10.7,889104.0,8.6336,8.6821,8.6255,8.6498,889104.0
2017-07-12 15:30:00,10.7,10.71,10.67,10.7,705516.0,8.6498,8.6578,8.6255,8.6498,705516.0
2017-07-12 15:40:00,10.7,10.72,10.69,10.69,1024804.0,8.6498,8.6659,8.6417,8.6417,1024804.0
2017-07-12 15:50:00,10.69,10.7,10.68,10.68,2397712.0,8.6417,8.6498,8.6336,8.6336,2397712.0
2017-07-13 09:30:00,10.84,10.84,10.61,10.69,2159900.0,8.7629,8.7629,8.577,8.6417,2159900.0
2017-07-13 09:40:00,10.69,10.74,10.66,10.72,1265996.0,8.6417,8.6821,8.6174,8.6659,1265996.0
2017-07-13 09:50:00,10.72,10.8,10.72,10.75,1402664.0,8.6659,8.7306,8.6659,8.6902,1402664.0
2017-07-13 10:00:00,10.75,10.78,10.67,10.68,1513300.0,8.6902,8.7144,8.6255,8.6336,1513300.0
2017-07-13 10:10:00,10.68,10.81,10.67,10.8,2242396.0,8.6336,8.7387,8.6255,8.7306,2242396.0
2017-07-13 10:20:00,10.8,10.82,10.77,10.8,1966692.0,8.7306,8.7468,8.7064,8.7306,1966692.0
2017-07-13 10:30:00,10.8,10.8,10.71,10.77,1498068.0,8.7306,8.7306,8.6578,8.7064,1498068.0
2017-07-13 10:40:00,10.77,10.8,10.74,10.78,770876.0,8.7064,8.7306,8.6821,8.7144,770876.0
2017-07-13 10:50:00,10.77,10.81,10.76,10.79,806184.0,8.7064,8.7387,8.6983,8.7225,806184.0
2017-07-13 11:00:00,10.79,10.8,10.75,10.75,966824.0,8.7225,8.7306,8.6902,8.6902,966824.0
2017-07-13 11:10:00,10.75,10.76,10.7,10.72,637384.0,8.6902,8.6983,8.6498,8.6659,637384.0
2017-07-13 11:20:00,10.72,10.76,10.71,10.75,819520.0,8.6659,8.6983,8.6578,8.6902,819520.0
2017-07-13 11:30:00,10.75,10.78,10.73,10.74,982916.0,8.6902,8.7144,8.674,8.6821,982916.0
2017-07-13 11:40:00,10.74,10.78,10.74,10.75,717572.0,8.6821,8.7144,8.6821,8.6902,717572.0
2017-07-13 11:50:00,10.75,10.79,10.74,10.78,530372.0,8.6902,8.7225,8.6821,8.7144,530372.0
2017-07-13 12:00:00,10.78,10.78,10.71,10.74,784176.0,8.7144,8.7144,8.6578,8.6821,784176.0
2017-07-13 12:10:00,10.73,10.74,10.72,10.73,458404.0,8.674,8.6821,8.6659,8.674,458404.0
2017-07-13 12:20:00,10.73,10.78,10.73,10.77,1299256.0,8.674,8.7144,8.674,8.7064,1299256.0
2017-07-13 12:30:00,10.77,10.77,10.74,10.75,357116.0,8.7064,8.7064,8.6821,8.6902,357116.0
2017-07-13 12:40:00,10.75,10.76,10.74,10.75,697636.0,8.6902,8.6983,8.6821,8.6902,697636.0
2017-07-13 12:50:00,10.75,10.75,10.72,10.75,659124.0,8.6902,8.6902,8.6659,8.6902,659124.0
2017-07-13 13:00:00,10.75,10.76,10.74,10.75,414132.0,8.6902,8.6983,8.6821,8.6902,414132.0
2017-07-13 13:10:00,10.75,10.75,10.7,10.72,705388.0,8.6902,8.6902,8.6498,8.6659,705388.0
2017-07-13 13:20:00,10.72,10.74,10.69,10.7,346700.0,8.6659,8.6821,8.6417,8.6498,346700.0
2017-07-13 13:30:00,10.7,10.71,10.7,10.71,510848.0,8.6498,8.6578,8.6498,8.6578,510848.0
2017-07-13 13:40:00,10.71,10.73,10.7,10.71,454500.0,8.6578,8.674,8.6498,8.6578,454500.0
2017-07-13 13:50:00,10.71,10.75,10.71,10.74,609968.0,8.6578,8.6902,8.6578,8.6821,609968.0
2017-07-13 14:00:00,10.74,10.75,10.72,10.74,733408.0,8.6821,8.6902,8.6659,8.6821,733408.0
2017-07-13 14:10:00,10.74,10.75,10.71,10.74,570568.0,8.6821,8.6902,8.6578,8.6821,570568.0
2017-07-13 14:20:00,10.73,10.75,10.72,10.73,465988.0,8.674,8.6902,8.6659,8.674,465988.0
2017-07-13 14:30:00,10.72,10.72,10.7,10.7,631752.0,8.6659,8.6659,8.6498,8.6498,631752.0
2017-07-13 14:40:00,10.7,10.71,10.64,10.65,625052.0,8.6498,8.6578,8.6013,8.6093,625052.0
2017-07-13 14:50:00,10.65,10.68,10.64,10.67,628524.0,8.6093,8.6336,8.6013,8.6255,628524.0
2017-07-13 15:00:00,10.67,10.71,10.67,10.71,754736.0,8.6255,8.6578,8.6255,8.6578,754736.0
2017-07-13 15:10:00,10.71,10.74,10.7,10.72,927196.0,8.6578,8.6821,8.6498,8.6659,927196.0
2017-07-13 15:20:00,10.72,10.75,10.72,10.74,1062408.0,8.6659,8.6902,8.6659,8.6821,1062408.0
2017-07-13 15:30:00,10.74,10.76,10.72,10.76,1067704.0,8.6821,8.6983,8.6659,8.6983,1067704.0
2017-07-13 15:40:00,10.76,10.81,10.75,10.77,1464820.0,8.6983,8.7387,8.6902,8.7064,1464820.0
2017-07-13 15:50:00,10.78,10.8,10.76,10.79,2316872.0,8.7144,8.7306,8.6983,8.7225,2316872.0
2017-07-14 09:30:00,10.85,10.91,10.8,10.91,507484.0,8.771,8.8195,8.7306,8.8195,507484.0
2017-07-14 09:40:00,10.92,10.95,10.92,10.94,338152.0,8.8276,8.8519,8.8276,8.8438,338152.0
2017-07-14 09:50:00,10.94,10.99,10.91,10.92,365996.0,8.8438,8.8842,8.8195,8.8276,365996.0
2017-07-14 10:00:00,10.92,10.93,10.83,10.85,678940.0,8.8276,8.8357,8.7549,8.771,678940.0
2017-07-14 10:10:00,10.85,10.85,10.8,10.81,215872.0,8.771,8.771,8.7306,8.7387,215872.0
2017-07-14 10:20:00,10.81,10.82,10.77,10.78,333548.0,8.7387,8.7468,8.7064,8.7144,333548.0
2017-07-14 10:30:00,10.78,10.82,10.77,10.79,246076.0,8.7144,8.7468,8.7064,8.7225,246076.0
2017-07-14 10:40:00,10.79,10.81,10.79,10.8,300740.0,8.7225,8.7387,8.7225,8.7306,300740.0
2017-07-14 10:50:00,10.8,10.81,10.79,10.79,263364.0,8.7306,8.7387,8.7225,8.7225,263364.0
2017-07-14 11:00:00,10.79,10.79,10.76,10.76,512012.0,8.7225,8.7225,8.6983,8.6983,512012.0
2017-07-14 11:10:00,10.76,10.77,10.71,10.72,560644.0,8.6983,8.7064,8.6578,8.6659,560644.0
2017-07-14 11:20:00,10.73,10.77,10.72,10.75,386812.0,8.674,8.7064,8.6659,8.6902,386812.0
2017-07-14 11:30:00,10.75,10.77,10.74,10.76,272132.0,8.6902,8.7064,8.6821,8.6983,272132.0
2017-07-14 11:40:00,10.76,10.77,10.74,10.74,286412.0,8.6983,8.7064,8.6821,8.6821,286412.0
2017-07-14 11:50:00,10.74,10.76,10.72,10.74,480756.0,8.6821,8.6983,8.6659,8.6821,480756.0
2017-07-14 12:00:00,10.74,10.76,10.74,10.75,345356.0,8.6821,8.6983,8.6821,8.6902,345356.0
2017-07-14 12:10:00,10.75,10.75,10.74,10.75,290844.0,8.6902,8.6902,8.6821,8.6902,290844.0
2017-07-14 12:20:00,10.75,10.77,10.74,10.75,430244.0,8.6902,8.7064,8.6821,8.6902,430244.0
2017-07-14 12:30:00,10.76,10.78,10.76,10.77,360604.0,8.6983,8.7144,8.6983,8.7064,360604.0
2017-07-14 12:40:00,10.77,10.77,10.75,10.76,198432.0,8.7064,8.7064,8.6902,8.6983,198432.0
2017-07-14 12:50:00,10.75,10.76,10.74,10.74,168088.0,8.6902,8.6983,8.6821,8.6821,168088.0
2017-07-14 13:00:00,10.75,10.76,10.74,10.74,101400.0,8.6902,8.6983,8.6821,8.6821,101400.0
2017-07-14 13:10:00,10.74,10.75,10.73,10.74,110288.0,8.6821,8.6902,8.674,8.6821,110288.0
2017-07-14 13:20:00,10.74,10.74,10.71,10.71,370700.0,8.6821,8.6821,8.6578,8.6578,370700.0
2017-07-14 13:30:00,10.71,10.73,10.71,10.72,215164.0,8.6578,8.674,8.6578,8.6659,215164.0
2017-07-14 13:40:00,10.72,10.74,10.72,10.72,207432.0,8.6659,8.6821,8.6659,8.6659,207432.0
2017-07-14 13:50:00,10.72,10.72,10.7,10.71,168108.0,8.6659,8.6659,8.6498,8.6578,168108.0
2017-07-14 14:00:00,10.71,10.74,10.71,10.74,176160.0,8.6578,8.6821,8.6578,8.6821,176160.0
2017-07-14 14:10:00,10.74,10.74,10.72,10.72,181064.0,8.6821,8.6821,8.6659,8.6659,181064.0
2017-07-14 14:20:00,10.72,10.75,10.72,10.74,223760.0,8.6659,8.6902,8.6659,8.6821,223760.0
2017-07-14 14:30:00,10.74,10.74,10.72,10.73,272048.0,8.6821,8.6821,8.6659,8.674,272048.0
2017-07-14 14:40:00,10.73,10.74,10.72,10.74,200692.0,8.674,8.6821,8.6659,8.6821,200692.0
2017-07-14 14:50:00,10.74,10.77,10.74,10.76,230392.0,8.6821,8.7064,8.6821,8.6983,230392.0
2017-07-14 15:00:00,10.76,10.77,10.74,10.74,356000.0,8.6983,8.7064,8.6821,8.6821,356000.0
2017-07-14 15:10:00,10.74,10.74,10.72,10.74,265396.0,8.6821,8.6821,8.6659,8.6821,265396.0
2017-07-14 15:20:00,10.74,10.76,10.74,10.74,267048.0,8.6821,8.6983,8.6821,8.6821,267048.0
2017-07-14 15:30:00,10.74,10.76,10.74,10.76,348908.0,8.6821,8.6983,8.6821,8.6983,348908.0
2017-07-14 15:40:00,10.76,10.76,10.73,10.73,401164.0,8.6983,8.6983,8.674,8.674,401164.0
2017-07-14 15:50:00,10.73,10.73,10.71,10.72,884740.0,8.674,8.674,8.6578,8.6659,884740.0
2017-07-17 09:30:00,10.71,10.72,10.6,10.65,432024.0,8.6578,8.6659,8.5689,8.6093,432024.0
2017-07-17 09:40:00,10.65,10.66,10.59,10.62,503888.0,8.6093,8.6174,8.5608,8.5851,503888.0
2017-07-17 09:50:00,10.62,10.72,10.62,10.72,419084.0,8.5851,8.6659,8.5851,8.6659,419084.0
2017-07-17 10:00:00,10.72,10.74,10.7,10.72,320208.0,8.6659,8.6821,8.6498,8.6659,320208.0
2017-07-17 10:10:00,10.72,10.76,10.71,10.71,283172.0,8.6659,8.6983,8.6578,8.6578,283172.0
2017-07-17 10:20:00,10.72,10.74,10.72,10.72,147436.0,8.6659,8.6821,8.6659,8.6659,147436.0
2017-07-17 10:30:00,10.72,10.76,10.72,10.76,155176.0,8.6659,8.6983,8.6659,8.6983,155176.0
2017-07-17 10:40:00,10.76,10.76,10.72,10.73,203256.0,8.6983,8.6983,8.6659,8.674,203256.0
2017-07-17 10:50:00,10.74,10.75,10.71,10.71,193936.0,8.6821,8.6902,8.6578,8.6578,193936.0
2017-07-17 11:00:00,10.71,10.72,10.7,10.71,306052.0,8.6578,8.6659,8.6498,8.6578,306052.0
2017-07-17 11:10:00,10.71,10.71,10.67,10.67,178904.0,8.6578,8.6578,8.6255,8.6255,178904.0
2017-07-17 11:20:00,10.67,10.67,10.64,10.65,368672.0,8.6255,8.6255,8.6013,8.6093,368672.0
2017-07-17 11:30:00,10.65,10.65,10.62,10.63,320108.0,8.6093,8.6093,8.5851,8.5932,320108.0
2017-07-17 11:40:00,10.63,10.63,10.6,10.6,311452.0,8.5932,8.5932,8.5689,8.5689,311452.0
2017-07-17 11:50:00,10.6,10.63,10.59,10.63,269316.0,8.5689,8.5932,8.5608,8.5932,269316.0
2017-07-17 12:00:00,10.63,10.63,10.58,10.58,238940.0,8.5932,8.5932,8.5528,8.5528,238940.0
2017-07-17 12:10:00,10.58,10.6,10.57,10.58,173844.0,8.5528,8.5689,8.5447,8.5528,173844.0
2017-07-17 12:20:00,10.58,10.58,10.56,10.57,208624.0,8.5528,8.5528,8.5366,8.5447,208624.0
2017-07-17 12:30:00,10.57,10.63,10.56,10.62,294028.0,8.5447,8.5932,8.5366,8.5851,294028.0
2017-07-17 12:40:00,10.62,10.63,10.62,10.63,221764.0,8.5851,8.5932,8.5851,8.5932,221764.0
2017-07-17 12:50:00,10.63,10.64,10.62,10.64,138556.0,8.5932,8.6013,8.5851,8.6013,138556.0
2017-07-17 13:00:00,10.63,10.67,10.63,10.66,199672.0,8.5932,8.6255,8.5932,8.6174,199672.0
2017-07-17 13:10:00,10.66,10.69,10.65,10.66,247252.0,8.6174,8.6417,8.6093,8.6174,247252.0
2017-07-17 13:20:00,10.65,10.66,10.63,10.64,195084.0,8.6093,8.6174,8.5932,8.6013,195084.0
2017-07-17 13:30:00,10.64,10.66,10.63,10.65,128808.0,8.6013,8.6174,8.5932,8.6093,128808.0
2017-07-17 13:40:00,10.65,10.66,10.65,10.65,117700.0,8.6093,8.6174,8.6093,8.6093,117700.0
2017-07-17 13:50:00,10.65,10.67,10.64,10.67,254328.0,8.6093,8.6255,8.6013,8.6255,254328.0
2017-07-17 14:00:00,10.67,10.69,10.67,10.69,366052.0,8.6255,8.6417,8.6255,8.6417,366052.0
2017-07-17 14:10:00,10.69,10.7,10.67,10.68,440336.0,8.6417,8.6498,8.6255,8.6336,440336.0
2017-07-17 14:20:00,10.68,10.7,10.68,10.69,231328.0,8.6336,8.6498,8.6336,8.6417,231328.0
2017-07-17 14:30:00,10.69,10.69,10.67,10.67,289460.0,8.6417,8.6417,8.6255,8.6255,289460.0
2017-07-17 14:40:00,10.67,10.67,10.64,10.64,241388.0,8.6255,8.6255,8.6013,8.6013,241388.0
2017-07-17 14:50:00,10.64,10.65,10.63,10.64,213980.0,8.6013,8.6093,8.5932,8.6013,213980.0
2017-07-17 15:00:00,10.64,10.64,10.62,10.62,165512.0,8.6013,8.6013,8.5851,8.5851,165512.0
2017-07-17 15:10:00,10.62,10.64,10.62,10.63,223320.0,8.5851,8.6013,8.5851,8.5932,223320.0
2017-07-17 15:20:00,10.63,10.63,10.6,10.6,199084.0,8.5932,8.5932,8.5689,8.5689,199084.0
2017-07-17 15:30:00,10.6,10.62,10.6,10.62,332848.0,8.5689,8.5851,8.5689,8.5851,332848.0
2017-07-17 15:40:00,10.62,10.62,10.59,10.61,517404.0,8.5851,8.5851,8.5608,8.577,517404.0
2017-07-17 15:50:00,10.61,10.63,10.6,10.63,1188856.0,8.577,8.5932,8.5689,8.5932,1188856.0
2017-07-18 09:30:00,10.62,10.65,10.6,10.63,434140.0,8.5851,8.6093,8.5689,8.5932,434140.0
2017-07-18 09:40:00,10.64,10.66,10.62,10.65,338984.0,8.6013,8.6174,8.5851,8.6093,338984.0
2017-07-18 09:50:00,10.65,10.66,10.62,10.65,428692.0,8.6093,8.6174,8.5851,8.6093,428692.0
2017-07-18 10:00:00,10.65,10.71,10.63,10.71,497168.0,8.6093,8.6578,8.5932,8.6578,497168.0
2017-07-18 10:10:00,10.7,10.72,10.7,10.71,209052.0,8.6498,8.6659,8.6498,8.6578,209052.0
2017-07-18 10:20:00,10.71,10.72,10.7,10.71,191644.0,8.6578,8.6659,8.6498,8.6578,191644.0
2017-07-18 10:30:00,10.71,10.71,10.65,10.69,591372.0,8.6578,8.6578,8.6093,8.6417,591372.0
2017-07-18 10:40:00,10.69,10.69,10.65,10.67,383168.0,8.6417,8.6417,8.6093,8.6255,383168.0
2017-07-18 10:50:00,10.67,10.67,10.64,10.66,240132.0,8.6255,8.6255,8.6013,8.6174,240132.0
2017-07-18 11:00:00,10.66,10.67,10.65,10.67,140232.0,8.6174,8.6255,8.6093,8.6255,140232.0
2017-07-18 11:10:00,10.67,10.68,10.67,10.67,126228.0,8.6255,8.6336,8.6255,8.6255,126228.0
2017-07-18 11:20:00,10.67,10.73,10.67,10.73,192672.0,8.6255,8.674,8.6255,8.674,192672.0
2017-07-18 11:30:00,10.72,10.75,10.72,10.74,240296.0,8.6659,8.6902,8.6659,8.6821,240296.0
2017-07-18 11:40:00,10.74,10.76,10.73,10.74,209128.0,8.6821,8.6983,8.674,8.6821,209128.0
2017-07-18 11:50:00,10.74,10.75,10.73,10.75,109956.0,8.6821,8.6902,8.674,8.6902,109956.0
2017-07-18 12:00:00,10.75,10.76,10.73,10.75,209572.0,8.6902,8.6983,8.674,8.6902,209572.0
2017-07-18 12:10:00,10.75,10.75,10.73,10.74,213192.0,8.6902,8.6902,8.674,8.6821,213192.0
2017-07-18 12:20:00,10.74,10.75,10.73,10.74,174740.0,8.6821,8.6902,8.674,8.6821,174740.0
2017-07-18 12:30:00,10.74,10.77,10.74,10.75,130836.0,8.6821,8.7064,8.6821,8.6902,130836.0
2017-07-18 12:40:00,10.75,10.76,10.74,10.75,184844.0,8.6902,8.6983,8.6821,8.6902,184844.0
2017-07-18 12:50:00,10.75,10.76,10.74,10.76,183600.0,8.6902,8.6983,8.6821,8.6983,183600.0
2017-07-18 13:00:00,10.75,10.76,10.74,10.76,117324.0,8.6902,8.6983,8.6821,8.6983,117324.0
2017-07-18 13:10:00,10.76,10.78,10.75,10.77,143480.0,8.6983,8.7144,8.6902,8.7064,143480.0
2017-07-18 13:20:00,10.77,10.79,10.77,10.78,119244.0,8.7064,8.7225,8.7064,8.7144,119244.0
2017-07-18 13:30:00,10.78,10.8,10.77,10.78,122012.0,8.7144,8.7306,8.7064,8.7144,122012.0
2017-07-18 13:40:00,10.79,10.8,10.77,10.8,220260.0,8.7225,8.7306,8.7064,8.7306,220260.0
2017-07-18 13:50:00,10.8,10.81,10.79,10.8,180444.0,8.7306,8.7387,8.7225,8.7306,180444.0
2017-07-18 14:00:00,10.8,10.83,10.8,10.83,322976.0,8.7306,8.7549,8.7306,8.7549,322976.0
2017-07-18 14:10:00,10.83,10.86,10.83,10.85,371240.0,8.7549,8.7791,8.7549,8.771,371240.0
2017-07-18 14:20:00,10.85,10.85,10.83,10.83,233004.0,8.771,8.771,8.7549,8.7549,233004.0
2017-07-18 14:30:00,10.83,10.84,10.82,10.82,201860.0,8.7549,8.7629,8.7468,8.7468,201860.0
2017-07-18 14:40:00,10.82,10.85,10.82,10.84,230276.0,8.7468,8.771,8.7468,8.7629,230276.0
2017-07-18 14:50:00,10.84,10.85,10.83,10.84,224004.0,8.7629,8.771,8.7549,8.7629,224004.0
2017-07-18 15:00:00,10.84,10.85,10.83,10.84,379708.0,8.7629,8.771,8.7549,8.7629,379708.0
2017-07-18 15:10:00,10.84,10.86,10.84,10.85,321400.0,8.7629,8.7791,8.7629,8.771,321400.0
2017-07-18 15:20:00,10.85,10.87,10.83,10.87,614328.0,8.771,8.7872,8.7549,8.7872,614328.0
2017-07-18 15:30:00,10.87,10.87,10.85,10.85,374320.0,8.7872,8.7872,8.771,8.771,374320.0
2017-07-18 15:40:00,10.86,10.88,10.85,10.87,630036.0,8.7791,8.7953,8.771,8.7872,630036.0
2017-07-18 15:50:00,10.87,10.87,10.85,10.86,1259284.0,8.7872,8.7872,8.771,8.7791,1259284.0
2017-07-19 09:30:00,10.88,10.9,10.71,10.77,1090156.0,8.7953,8.8114,8.6578,8.7064,1090156.0
2017-07-19 09:40:00,10.79,10.8,10.66,10.67,1524100.0,8.7225,8.7306,8.6174,8.6255,1524100.0
2017-07-19 09:50:00,10.67,10.69,10.62,10.65,1429188.0,8.6255,8.6417,8.5851,8.6093,1429188.0
2017-07-19 10:00:00,10.65,10.68,10.6,10.6,935520.0,8.6093,8.6336,8.5689,8.5689,935520.0
2017-07-19 10:10:00,10.6,10.66,10.59,10.65,995656.0,8.5689,8.6174,8.5608,8.6093,995656.0
2017-07-19 10:20:00,10.65,10.67,10.62,10.63,809188.0,8.6093,8.6255,8.5851,8.5932,809188.0
2017-07-19 10:30:00,10.63,10.65,10.58,10.6,545460.0,8.5932,8.6093,8.5528,8.5689,545460.0
2017-07-19 10:40:00,10.6,10.6,10.53,10.56,918852.0,8.5689,8.5689,8.5123,8.5366,918852.0
2017-07-19 10:50:00,10.56,10.58,10.53,10.58,684128.0,8.5366,8.5528,8.5123,8.5528,684128.0
2017-07-19 11:00:00,10.58,10.58,10.54,10.54,582412.0,8.5528,8.5528,8.5204,8.5204,582412.0
2017-07-19 11:10:00,10.55,10.55,10.49,10.49,1207084.0,8.5285,8.5285,8.48,8.48,1207084.0
2017-07-19 11:20:00,10.49,10.51,10.47,10.49,714284.0,8.48,8.4962,8.4638,8.48,714284.0
2017-07-19 11:30:00,10.48,10.53,10.47,10.51,843988.0,8.4719,8.5123,8.4638,8.4962,843988.0
2017-07-19 11:40:00,10.51,10.61,10.51,10.57,987736.0,8.4962,8.577,8.4962,8.5447,987736.0
2017-07-19 11:50:00,10.57,10.64,10.56,10.6,464088.0,8.5447,8.6013,8.5366,8.5689,464088.0
2017-07-19 12:00:00,10.6,10.67,10.6,10.64,888932.0,8.5689,8.6255,8.5689,8.6013,888932.0
2017-07-19 12:10:00,10.64,10.67,10.63,10.66,281452.0,8.6013,8.6255,8.5932,8.6174,281452.0
2017-07-19 12:20:00,10.65,10.69,10.65,10.65,298424.0,8.6093,8.6417,8.6093,8.6093,298424.0
2017-07-19 12:30:00,10.65,10.65,10.61,10.61,203756.0,8.6093,8.6093,8.577,8.577,203756.0
2017-07-19 12:40:00,10.61,10.63,10.6,10.61,161464.0,8.577,8.5932,8.5689,8.577,161464.0
2017-07-19 12:50:00,10.61,10.62,10.6,10.6,119940.0,8.577,8.5851,8.5689,8.5689,119940.0
2017-07-19 13:00:00,10.6,10.62,10.59,10.61,256512.0,8.5689,8.5851,8.5608,8.577,256512.0
2017-07-19 13:10:00,10.61,10.62,10.6,10.62,251920.0,8.577,8.5851,8.5689,8.5851,251920.0
2017-07-19 13:20:00,10.62,10.64,10.61,10.62,205852.0,8.5851,8.6013,8.577,8.5851,205852.0
2017-07-19 13:30:00,10.62,10.63,10.61,10.62,295848.0,8.5851,8.5932,8.577,8.5851,295848.0
2017-07-19 13:40:00,10.62,10.63,10.61,10.63,199960.0,8.5851,8.5932,8.577,8.5932,199960.0
2017-07-19 13:50:00,10.63,10.68,10.62,10.68,711528.0,8.5932,8.6336,8.5851,8.6336,711528.0
2017-07-19 14:00:00,10.68,10.7,10.66,10.69,504412.0,8.6336,8.6498,8.6174,8.6417,504412.0
2017-07-19 14:10:00,10.69,10.71,10.68,10.7,245348.0,8.6417,8.6578,8.6336,8.6498,245348.0
2017-07-19 14:20:00,10.7,10.72,10.7,10.7,335884.0,8.6498,8.6659,8.6498,8.6498,335884.0
2017-07-19 14:30:00,10.7,10.72,10.7,10.71,434396.0,8.6498,8.6659,8.6498,8.6578,434396.0
2017-07-19 14:40:00,10.71,10.72,10.68,10.68,450624.0,8.6578,8.6659,8.6336,8.6336,450624.0
2017-07-19 14:50:00,10.68,10.69,10.64,10.65,481552.0,8.6336,8.6417,8.6013,8.6093,481552.0
2017-07-19 15:00:00,10.65,10.69,10.64,10.67,507856.0,8.6093,8.6417,8.6013,8.6255,507856.0
2017-07-19 15:10:00,10.67,10.71,10.67,10.71,481236.0,8.6255,8.6578,8.6255,8.6578,481236.0
2017-07-19 15:20:00,10.71,10.72,10.69,10.7,418988.0,8.6578,8.6659,8.6417,8.6498,418988.0
2017-07-19 15:30:00,10.7,10.71,10.65,10.65,895884.0,8.6498,8.6578,8.6093,8.6093,895884.0
2017-07-19 15:40:00,10.66,10.71,10.65,10.69,964908.0,8.6174,8.6578,8.6093,8.6417,964908.0
2017-07-19 15:50:00,10.69,10.69,10.67,10.67,1565768.0,8.6417,8.6417,8.6255,8.6255,1565768.0
2017-07-20 09:30:00,10.67,10.81,10.65,10.79,590204.0,8.6255,8.7387,8.6093,8.7225,590204.0
2017-07-20 09:40:00,10.79,10.84,10.76,10.83,714808.0,8.7225,8.7629,8.6983,8.7549,714808.0
2017-07-20 09:50:00,10.83,10.83,10.77,10.77,630516.0,8.7549,8.7549,8.7064,8.7064,630516.0
2017-07-20 10:00:00,10.77,10.78,10.73,10.73,816964.0,8.7064,8.7144,8.674,8.674,816964.0
2017-07-20 10:10:00,10.73,10.76,10.72,10.75,372544.0,8.674,8.6983,8.6659,8.6902,372544.0
2017-07-20 10:20:00,10.75,10.76,10.71,10.76,505272.0,8.6902,8.6983,8.6578,8.6983,505272.0
2017-07-20 10:30:00,10.76,10.78,10.75,10.75,417492.0,8.6983,8.7144,8.6902,8.6902,417492.0
2017-07-20 10:40:00,10.75,10.75,10.72,10.75,322648.0,8.6902,8.6902,8.6659,8.6902,322648.0
2017-07-20 10:50:00,10.75,10.81,10.74,10.81,416916.0,8.6902,8.7387,8.6821,8.7387,416916.0
2017-07-20 11:00:00,10.8,10.81,10.74,10.74,235452.0,8.7306,8.7387,8.6821,8.6821,235452.0
2017-07-20 11:10:00,10.74,10.75,10.72,10.73,340360.0,8.6821,8.6902,8.6659,8.674,340360.0
2017-07-20 11:20:00,10.73,10.74,10.72,10.73,299864.0,8.674,8.6821,8.6659,8.674,299864.0
2017-07-20 11:30:00,10.73,10.74,10.71,10.71,172500.0,8.674,8.6821,8.6578,8.6578,172500.0
2017-07-20 11:40:00,10.71,10.72,10.69,10.71,191820.0,8.6578,8.6659,8.6417,8.6578,191820.0
2017-07-20 11:50:00,10.72,10.73,10.72,10.72,97768.0,8.6659,8.674,8.6659,8.6659,97768.0
2017-07-20 12:00:00,10.72,10.73,10.72,10.72,131004.0,8.6659,8.674,8.6659,8.6659,131004.0
2017-07-20 12:10:00,10.72,10.75,10.72,10.74,112768.0,8.6659,8.6902,8.6659,8.6821,112768.0
2017-07-20 12:20:00,10.74,10.77,10.74,10.77,135988.0,8.6821,8.7064,8.6821,8.7064,135988.0
2017-07-20 12:30:00,10.77,10.79,10.76,10.78,123528.0,8.7064,8.7225,8.6983,8.7144,123528.0
2017-07-20 12:40:00,10.77,10.77,10.76,10.77,92632.0,8.7064,8.7064,8.6983,8.7064,92632.0
2017-07-20 12:50:00,10.77,10.78,10.75,10.75,163988.0,8.7064,8.7144,8.6902,8.6902,163988.0
2017-07-20 13:00:00,10.76,10.77,10.75,10.76,214292.0,8.6983,8.7064,8.6902,8.6983,214292.0
2017-07-20 13:10:00,10.76,10.8,10.76,10.78,133116.0,8.6983,8.7306,8.6983,8.7144,133116.0
2017-07-20 13:20:00,10.78,10.81,10.77,10.8,162216.0,8.7144,8.7387,8.7064,8.7306,162216.0
2017-07-20 13:30:00,10.8,10.81,10.8,10.81,138624.0,8.7306,8.7387,8.7306,8.7387,138624.0
2017-07-20 13:40:00,10.81,10.81,10.78,10.78,420156.0,8.7387,8.7387,8.7144,8.7144,420156.0
2017-07-20 13:50:00,10.77,10.78,10.76,10.77,110424.0,8.7064,8.7144,8.6983,8.7064,110424.0
2017-07-20 14:00:00,10.77,10.8,10.77,10.8,223140.0,8.7064,8.7306,8.7064,8.7306,223140.0
2017-07-20 14:10:00,10.8,10.81,10.78,10.79,178276.0,8.7306,8.7387,8.7144,8.7225,178276.0
2017-07-20 14:20:00,10.79,10.79,10.77,10.78,683808.0,8.7225,8.7225,8.7064,8.7144,683808.0
2017-07-20 14:30:00,10.77,10.8,10.77,10.8,198632.0,8.7064,8.7306,8.7064,8.7306,198632.0
2017-07-20 14:40:00,10.8,10.82,10.8,10.81,232404.0,8.7306,8.7468,8.7306,8.7387,232404.0
2017-07-20 14:50:00,10.81,10.82,10.8,10.81,411928.0,8.7387,8.7468,8.7306,8.7387,411928.0
2017-07-20 15:00:00,10.81,10.81,10.77,10.77,191024.0,8.7387,8.7387,8.7064,8.7064,191024.0
2017-07-20 15:10:00,10.77,10.79,10.77,10.79,308104.0,8.7064,8.7225,8.7064,8.7225,308104.0
2017-07-20 15:20:00,10.79,10.79,10.77,10.78,246296.0,8.7225,8.7225,8.7064,8.7144,246296.0
2017-07-20 15:30:00,10.77,10.78,10.76,10.76,249400.0,8.7064,8.7144,8.6983,8.6983,249400.0
2017-07-20 15:40:00,10.77,10.77,10.75,10.76,538376.0,8.7064,8.7064,8.6902,8.6983,538376.0
2017-07-20 15:50:00,10.76,10.77,10.76,10.77,1111020.0,8.6983,8.7064,8.6983,8.7064,1111020.0
2017-07-21 09:30:00,10.68,10.8,10.68,10.71,791024.0,8.6336,8.7306,8.6336,8.6578,791024.0
2017-07-21 09:40:00,10.71,10.71,10.67,10.69,662400.0,8.6578,8.6578,8.6255,8.6417,662400.0
2017-07-21 09:50:00,10.69,10.7,10.68,10.68,270440.0,8.6417,8.6498,8.6336,8.6336,270440.0
2017-07-21 10:00:00,10.68,10.68,10.65,10.66,388656.0,8.6336,8.6336,8.6093,8.6174,388656.0
2017-07-21 10:10:00,10.66,10.67,10.63,10.64,428760.0,8.6174,8.6255,8.5932,8.6013,428760.0
2017-07-21 10:20:00,10.64,10.64,10.63,10.64,705320.0,8.6013,8.6013,8.5932,8.6013,705320.0
2017-07-21 10:30:00,10.64,10.64,10.58,10.6,924040.0,8.6013,8.6013,8.5528,8.5689,924040.0
2017-07-21 10:40:00,10.6,10.63,10.6,10.61,489988.0,8.5689,8.5932,8.5689,8.577,489988.0
2017-07-21 10:50:00,10.61,10.62,10.58,10.58,204032.0,8.577,8.5851,8.5528,8.5528,204032.0
2017-07-21 11:00:00,10.58,10.6,10.56,10.56,592392.0,8.5528,8.5689,8.5366,8.5366,592392.0
2017-07-21 11:10:00,10.57,10.58,10.55,10.56,940200.0,8.5447,8.5528,8.5285,8.5366,940200.0
2017-07-21 11:20:00,10.56,10.58,10.56,10.58,401036.0,8.5366,8.5528,8.5366,8.5528,401036.0
2017-07-21 11:30:00,10.58,10.59,10.57,10.58,310896.0,8.5528,8.5608,8.5447,8.5528,310896.0
2017-07-21 11:40:00,10.58,10.61,10.57,10.58,320828.0,8.5528,8.577,8.5447,8.5528,320828.0
2017-07-21 11:50:00,10.58,10.59,10.57,10.59,266328.0,8.5528,8.5608,8.5447,8.5608,266328.0
2017-07-21 12:00:00,10.59,10.64,10.59,10.63,371292.0,8.5608,8.6013,8.5608,8.5932,371292.0
2017-07-21 12:10:00,10.63,10.63,10.62,10.63,285112.0,8.5932,8.5932,8.5851,8.5932,285112.0
2017-07-21 12:20:00,10.63,10.63,10.6,10.62,314756.0,8.5932,8.5932,8.5689,8.5851,314756.0
2017-07-21 12:30:00,10.63,10.63,10.6,10.6,305732.0,8.5932,8.5932,8.5689,8.5689,305732.0
2017-07-21 12:40:00,10.6,10.61,10.6,10.61,236552.0,8.5689,8.577,8.5689,8.577,236552.0
2017-07-21 12:50:00,10.61,10.62,10.6,10.62,182100.0,8.577,8.5851,8.5689,8.5851,182100.0
2017-07-21 13:00:00,10.62,10.62,10.61,10.61,184276.0,8.5851,8.5851,8.577,8.577,184276.0
2017-07-21 13:10:00,10.61,10.62,10.61,10.61,258460.0,8.577,8.5851,8.577,8.577,258460.0
2017-07-21 13:20:00,10.61,10.62,10.61,10.62,213452.0,8.577,8.5851,8.577,8.5851,213452.0
2017-07-21 13:30:00,10.62,10.63,10.62,10.63,247152.0,8.5851,8.5932,8.5851,8.5932,247152.0
2017-07-21 13:40:00,10.63,10.63,10.62,10.62,148292.0,8.5932,8.5932,8.5851,8.5851,148292.0
2017-07-21 13:50:00,10.62,10.62,10.59,10.59,343396.0,8.5851,8.5851,8.5608,8.5608,343396.0
2017-07-21 14:00:00,10.59,10.62,10.59,10.61,248176.0,8.5608,8.5851,8.5608,8.577,248176.0
2017-07-21 14:10:00,10.61,10.62,10.6,10.61,217440.0,8.577,8.5851,8.5689,8.577,217440.0
2017-07-21 14:20:00,10.62,10.62,10.6,10.6,161316.0,8.5851,8.5851,8.5689,8.5689,161316.0
2017-07-21 14:30:00,10.6,10.62,10.6,10.6,247500.0,8.5689,8.5851,8.5689,8.5689,247500.0
2017-07-21 14:40:00,10.6,10.61,10.6,10.6,242696.0,8.5689,8.577,8.5689,8.5689,242696.0
2017-07-21 14:50:00,10.6,10.63,10.6,10.62,228924.0,8.5689,8.5932,8.5689,8.5851,228924.0
2017-07-21 15:00:00,10.61,10.62,10.59,10.59,436864.0,8.577,8.5851,8.5608,8.5608,436864.0
2017-07-21 15:10:00,10.59,10.59,10.58,10.58,366260.0,8.5608,8.5608,8.5528,8.5528,366260.0
2017-07-21 15:20:00,10.58,10.6,10.58,10.59,383636.0,8.5528,8.5689,8.5528,8.5608,383636.0
2017-07-21 15:30:00,10.59,10.61,10.59,10.6,435948.0,8.5608,8.577,8.5608,8.5689,435948.0
2017-07-21 15:40:00,10.6,10.62,10.6,10.62,981352.0,8.5689,8.5851,8.5689,8.5851,981352.0
2017-07-21 15:50:00,10.61,10.62,10.59,10.6,2173008.0,8.577,8.5851,8.5608,8.5689,2173008.0
2017-07-24 09:30:00,10.59,10.69,10.56,10.68,706624.0,8.6245,8.7059,8.6001,8.6978,706624.0
2017-07-24 09:40:00,10.67,10.7,10.65,10.7,307180.0,8.6897,8.7141,8.6734,8.7141,307180.0
2017-07-24 09:50:00,10.7,10.75,10.7,10.7,417300.0,8.7141,8.7548,8.7141,8.7141,417300.0
2017-07-24 10:00:00,10.7,10.7,10.66,10.69,255048.0,8.7141,8.7141,8.6815,8.7059,255048.0
2017-07-24 10:10:00,10.69,10.69,10.66,10.67,650636.0,8.7059,8.7059,8.6815,8.6897,650636.0
2017-07-24 10:20:00,10.67,10.71,10.67,10.71,280480.0,8.6897,8.7222,8.6897,8.7222,280480.0
2017-07-24 10:30:00,10.7,10.71,10.67,10.71,336200.0,8.7141,8.7222,8.6897,8.7222,336200.0
2017-07-24 10:40:00,10.71,10.72,10.7,10.71,343100.0,8.7222,8.7304,8.7141,8.7222,343100.0
2017-07-24 10:50:00,10.71,10.71,10.67,10.67,268220.0,8.7222,8.7222,8.6897,8.6897,268220.0
2017-07-24 11:00:00,10.67,10.68,10.67,10.67,129272.0,8.6897,8.6978,8.6897,8.6897,129272.0
2017-07-24 11:10:00,10.68,10.69,10.67,10.69,299400.0,8.6978,8.7059,8.6897,8.7059,299400.0
2017-07-24 11:20:00,10.69,10.69,10.67,10.69,272128.0,8.7059,8.7059,8.6897,8.7059,272128.0
2017-07-24 11:30:00,10.69,10.69,10.68,10.68,141840.0,8.7059,8.7059,8.6978,8.6978,141840.0
2017-07-24 11:40:00,10.68,10.7,10.68,10.7,255408.0,8.6978,8.7141,8.6978,8.7141,255408.0
2017-07-24 11:50:00,10.7,10.72,10.69,10.72,181896.0,8.7141,8.7304,8.7059,8.7304,181896.0
2017-07-24 12:00:00,10.72,10.74,10.71,10.73,171336.0,8.7304,8.7467,8.7222,8.7385,171336.0
2017-07-24 12:10:00,10.73,10.75,10.72,10.74,212836.0,8.7385,8.7548,8.7304,8.7467,212836.0
2017-07-24 12:20:00,10.74,10.77,10.74,10.76,303204.0,8.7467,8.7711,8.7467,8.763,303204.0
2017-07-24 12:30:00,10.76,10.76,10.72,10.74,520552.0,8.763,8.763,8.7304,8.7467,520552.0
2017-07-24 12:40:00,10.74,10.74,10.71,10.74,223916.0,8.7467,8.7467,8.7222,8.7467,223916.0
2017-07-24 12:50:00,10.74,10.76,10.73,10.74,156832.0,8.7467,8.763,8.7385,8.7467,156832.0
2017-07-24 13:00:00,10.74,10.74,10.73,10.74,79376.0,8.7467,8.7467,8.7385,8.7467,79376.0
2017-07-24 13:10:00,10.73,10.74,10.72,10.73,126424.0,8.7385,8.7467,8.7304,8.7385,126424.0
2017-07-24 13:20:00,10.74,10.76,10.73,10.76,110640.0,8.7467,8.763,8.7385,8.763,110640.0
2017-07-24 13:30:00,10.76,10.76,10.73,10.74,135020.0,8.763,8.763,8.7385,8.7467,135020.0
2017-07-24 13:40:00,10.74,10.76,10.74,10.75,99412.0,8.7467,8.763,8.7467,8.7548,99412.0
2017-07-24 13:50:00,10.75,10.76,10.75,10.76,150732.0,8.7548,8.763,8.7548,8.763,150732.0
2017-07-24 14:00:00,10.76,10.78,10.76,10.76,213784.0,8.763,8.7792,8.763,8.763,213784.0
2017-07-24 14:10:00,10.76,10.77,10.75,10.75,153436.0,8.763,8.7711,8.7548,8.7548,153436.0
2017-07-24 14:20:00,10.75,10.75,10.74,10.74,123588.0,8.7548,8.7548,8.7467,8.7467,123588.0
2017-07-24 14:30:00,10.74,10.76,10.74,10.74,133544.0,8.7467,8.763,8.7467,8.7467,133544.0
2017-07-24 14:40:00,10.74,10.76,10.74,10.75,154016.0,8.7467,8.763,8.7467,8.7548,154016.0
2017-07-24 14:50:00,10.75,10.78,10.75,10.77,184644.0,8.7548,8.7792,8.7548,8.7711,184644.0
2017-07-24 15:00:00,10.77,10.78,10.76,10.78,235300.0,8.7711,8.7792,8.763,8.7792,235300.0
2017-07-24 15:10:00,10.78,10.79,10.75,10.76,323100.0,8.7792,8.7874,8.7548,8.763,323100.0
2017-07-24 15:20:00,10.76,10.77,10.75,10.75,432252.0,8.763,8.7711,8.7548,8.7548,432252.0
2017-07-24 15:30:00,10.75,10.76,10.74,10.76,541096.0,8.7548,8.763,8.7467,8.763,541096.0
2017-07-24 15:40:00,10.76,10.77,10.75,10.76,381268.0,8.763,8.7711,8.7548,8.763,381268.0
2017-07-24 15:50:00,10.76,10.77,10.75,10.76,1306324.0,8.763,8.7711,8.7548,8.763,1306324.0
2017-07-25 09:30:00,10.85,10.94,10.83,10.92,486880.0,8.8363,8.9095,8.82,8.8933,486880.0
2017-07-25 09:40:00,10.92,10.95,10.91,10.93,639640.0,8.8933,8.9177,8.8851,8.9014,639640.0
2017-07-25 09:50:00,10.93,10.93,10.87,10.87,418564.0,8.9014,8.9014,8.8525,8.8525,418564.0
2017-07-25 10:00:00,10.87,10.87,10.81,10.85,289288.0,8.8525,8.8525,8.8037,8.8363,289288.0
2017-07-25 10:10:00,10.85,10.92,10.84,10.91,284412.0,8.8363,8.8933,8.8281,8.8851,284412.0
2017-07-25 10:20:00,10.92,10.95,10.9,10.94,133208.0,8.8933,8.9177,8.877,8.9095,133208.0
2017-07-25 10:30:00,10.94,10.99,10.93,10.98,405992.0,8.9095,8.9503,8.9014,8.9421,405992.0
2017-07-25 10:40:00,10.99,11.01,10.96,10.99,430748.0,8.9503,8.9666,8.9258,8.9503,430748.0
2017-07-25 10:50:00,10.99,11.02,10.99,11.01,307196.0,8.9503,8.9747,8.9503,8.9666,307196.0
2017-07-25 11:00:00,11.01,11.02,11.0,11.02,250748.0,8.9666,8.9747,8.9584,8.9747,250748.0
2017-07-25 11:10:00,11.02,11.1,11.02,11.1,446596.0,8.9747,9.0399,8.9747,9.0399,446596.0
2017-07-25 11:20:00,11.1,11.11,11.09,11.11,362360.0,9.0399,9.048,9.0317,9.048,362360.0
2017-07-25 11:30:00,11.11,11.11,11.05,11.08,252696.0,9.048,9.048,8.9991,9.0236,252696.0
2017-07-25 11:40:00,11.08,11.09,11.07,11.09,232068.0,9.0236,9.0317,9.0154,9.0317,232068.0
2017-07-25 11:50:00,11.09,11.09,11.07,11.08,259688.0,9.0317,9.0317,9.0154,9.0236,259688.0
2017-07-25 12:00:00,11.08,11.09,11.08,11.08,257352.0,9.0236,9.0317,9.0236,9.0236,257352.0
2017-07-25 12:10:00,11.08,11.09,11.06,11.07,174336.0,9.0236,9.0317,9.0073,9.0154,174336.0
2017-07-25 12:20:00,11.07,11.07,11.06,11.06,233044.0,9.0154,9.0154,9.0073,9.0073,233044.0
2017-07-25 12:30:00,11.06,11.07,11.05,11.07,178104.0,9.0073,9.0154,8.9991,9.0154,178104.0
2017-07-25 12:40:00,11.07,11.09,11.05,11.06,354252.0,9.0154,9.0317,8.9991,9.0073,354252.0
2017-07-25 12:50:00,11.07,11.07,11.05,11.06,113828.0,9.0154,9.0154,8.9991,9.0073,113828.0
2017-07-25 13:00:00,11.06,11.07,11.05,11.06,180912.0,9.0073,9.0154,8.9991,9.0073,180912.0
2017-07-25 13:10:00,11.06,11.07,11.06,11.07,148520.0,9.0073,9.0154,9.0073,9.0154,148520.0
2017-07-25 13:20:00,11.07,11.07,11.05,11.06,118292.0,9.0154,9.0154,8.9991,9.0073,118292.0
2017-07-25 13:30:00,11.06,11.06,11.05,11.06,95056.0,9.0073,9.0073,8.9991,9.0073,95056.0
2017-07-25 13:40:00,11.06,11.07,11.05,11.05,163848.0,9.0073,9.0154,8.9991,8.9991,163848.0
2017-07-25 13:50:00,11.05,11.05,11.01,11.01,347360.0,8.9991,8.9991,8.9666,8.9666,347360.0
2017-07-25 14:00:00,11.01,11.03,11.01,11.01,145220.0,8.9666,8.9828,8.9666,8.9666,145220.0
2017-07-25 14:10:00,11.02,11.03,11.01,11.03,187112.0,8.9747,8.9828,8.9666,8.9828,187112.0
2017-07-25 14:20:00,11.03,11.05,11.02,11.05,216464.0,8.9828,8.9991,8.9747,8.9991,216464.0
2017-07-25 14:30:00,11.05,11.08,11.04,11.08,328060.0,8.9991,9.0236,8.991,9.0236,328060.0
2017-07-25 14:40:00,11.07,11.08,11.01,11.02,1094796.0,9.0154,9.0236,8.9666,8.9747,1094796.0
2017-07-25 14:50:00,11.02,11.03,11.01,11.03,186428.0,8.9747,8.9828,8.9666,8.9828,186428.0
2017-07-25 15:00:00,11.03,11.03,11.0,11.02,371800.0,8.9828,8.9828,8.9584,8.9747,371800.0
2017-07-25 15:10:00,11.02,11.04,11.02,11.04,243120.0,8.9747,8.991,8.9747,8.991,243120.0
2017-07-25 15:20:00,11.04,11.04,11.01,11.03,846900.0,8.991,8.991,8.9666,8.9828,846900.0
2017-07-25 15:30:00,11.03,11.03,11.01,11.02,238732.0,8.9828,8.9828,8.9666,8.9747,238732.0
2017-07-25 15:40:00,11.02,11.03,11.01,11.03,413684.0,8.9747,8.9828,8.9666,8.9828,413684.0
2017-07-25 15:50:00,11.03,11.03,11.01,11.02,1403280.0,8.9828,8.9828,8.9666,8.9747,1403280.0
2017-07-26 09:30:00,11.06,11.09,10.97,11.02,233688.0,9.0073,9.0317,8.934,8.9747,233688.0
2017-07-26 09:40:00,11.01,11.01,10.94,10.96,97496.0,8.9666,8.9666,8.9095,8.9258,97496.0
2017-07-26 09:50:00,10.97,10.97,10.93,10.95,152932.0,8.934,8.934,8.9014,8.9177,152932.0
2017-07-26 10:00:00,10.95,11.02,10.95,11.01,135640.0,8.9177,8.9747,8.9177,8.9666,135640.0
2017-07-26 10:10:00,11.01,11.02,10.99,11.01,85824.0,8.9666,8.9747,8.9503,8.9666,85824.0
2017-07-26 10:20:00,11.01,11.01,10.96,10.97,239180.0,8.9666,8.9666,8.9258,8.934,239180.0
2017-07-26 10:30:00,10.98,11.04,10.97,11.04,102628.0,8.9421,8.991,8.934,8.991,102628.0
2017-07-26 10:40:00,11.04,11.06,11.03,11.03,245044.0,8.991,9.0073,8.9828,8.9828,245044.0
2017-07-26 10:50:00,11.03,11.03,11.01,11.02,138556.0,8.9828,8.9828,8.9666,8.9747,138556.0
2017-07-26 11:00:00,11.02,11.02,11.0,11.01,149076.0,8.9747,8.9747,8.9584,8.9666,149076.0
2017-07-26 11:10:00,11.01,11.03,11.01,11.02,169952.0,8.9666,8.9828,8.9666,8.9747,169952.0
2017-07-26 11:20:00,11.02,11.02,11.01,11.02,136404.0,8.9747,8.9747,8.9666,8.9747,136404.0
2017-07-26 11:30:00,11.02,11.03,11.02,11.02,136660.0,8.9747,8.9828,8.9747,8.9747,136660.0
2017-07-26 11:40:00,11.02,11.03,11.02,11.03,199172.0,8.9747,8.9828,8.9747,8.9828,199172.0
2017-07-26 11:50:00,11.03,11.03,11.01,11.02,177712.0,8.9828,8.9828,8.9666,8.9747,177712.0
2017-07-26 12:00:00,11.02,11.03,11.02,11.02,116740.0,8.9747,8.9828,8.9747,8.9747,116740.0
2017-07-26 12:10:00,11.02,11.03,11.02,11.02,193976.0,8.9747,8.9828,8.9747,8.9747,193976.0
2017-07-26 12:20:00,11.02,11.03,11.01,11.02,275092.0,8.9747,8.9828,8.9666,8.9747,275092.0
2017-07-26 12:30:00,11.02,11.03,11.01,11.02,287584.0,8.9747,8.9828,8.9666,8.9747,287584.0
2017-07-26 12:40:00,11.02,11.03,11.02,11.02,83040.0,8.9747,8.9828,8.9747,8.9747,83040.0
2017-07-26 12:50:00,11.02,11.02,11.01,11.02,95432.0,8.9747,8.9747,8.9666,8.9747,95432.0
2017-07-26 13:00:00,11.01,11.03,11.01,11.02,86488.0,8.9666,8.9828,8.9666,8.9747,86488.0
2017-07-26 13:10:00,11.02,11.03,11.01,11.03,115408.0,8.9747,8.9828,8.9666,8.9828,115408.0
2017-07-26 13:20:00,11.03,11.04,11.02,11.03,134688.0,8.9828,8.991,8.9747,8.9828,134688.0
2017-07-26 13:30:00,11.03,11.04,11.02,11.03,155276.0,8.9828,8.991,8.9747,8.9828,155276.0
2017-07-26 13:40:00,11.03,11.04,11.02,11.02,191452.0,8.9828,8.991,8.9747,8.9747,191452.0
2017-07-26 13:50:00,11.02,11.03,11.01,11.02,121160.0,8.9747,8.9828,8.9666,8.9747,121160.0
2017-07-26 14:00:00,11.02,11.03,11.01,11.02,74780.0,8.9747,8.9828,8.9666,8.9747,74780.0
2017-07-26 14:10:00,11.01,11.01,10.97,10.99,196096.0,8.9666,8.9666,8.934,8.9503,196096.0
2017-07-26 14:20:00,10.98,11.0,10.98,10.99,140940.0,8.9421,8.9584,8.9421,8.9503,140940.0
2017-07-26 14:30:00,10.99,11.0,10.99,11.0,139140.0,8.9503,8.9584,8.9503,8.9584,139140.0
2017-07-26 14:40:00,10.99,11.01,10.99,11.0,201416.0,8.9503,8.9666,8.9503,8.9584,201416.0
2017-07-26 14:50:00,11.0,11.0,10.97,10.97,217068.0,8.9584,8.9584,8.934,8.934,217068.0
2017-07-26 15:00:00,10.97,10.99,10.97,10.99,308408.0,8.934,8.9503,8.934,8.9503,308408.0
2017-07-26 15:10:00,10.99,10.99,10.97,10.97,337652.0,8.9503,8.9503,8.934,8.934,337652.0
2017-07-26 15:20:00,10.97,10.99,10.97,10.99,194420.0,8.934,8.9503,8.934,8.9503,194420.0
2017-07-26 15:30:00,10.99,10.99,10.97,10.99,325344.0,8.9503,8.9503,8.934,8.9503,325344.0
2017-07-26 15:40:00,10.99,10.99,10.96,10.97,469880.0,8.9503,8.9503,8.9258,8.934,469880.0
2017-07-26 15:50:00,10.97,10.98,10.95,10.97,1563768.0,8.934,8.9421,8.9177,8.934,1563768.0
2017-07-27 09:30:00,10.9,10.94,10.82,10.89,731076.0,8.877,8.9095,8.8118,8.8688,731076.0
2017-07-27 09:40:00,10.88,10.93,10.88,10.92,158432.0,8.8607,8.9014,8.8607,8.8933,158432.0
2017-07-27 09:50:00,10.93,10.95,10.92,10.93,322124.0,8.9014,8.9177,8.8933,8.9014,322124.0
2017-07-27 10:00:00,10.93,10.95,10.91,10.95,273816.0,8.9014,8.9177,8.8851,8.9177,273816.0
2017-07-27 10:10:00,10.95,10.96,10.9,10.93,259032.0,8.9177,8.9258,8.877,8.9014,259032.0
2017-07-27 10:20:00,10.93,10.94,10.9,10.9,228804.0,8.9014,8.9095,8.877,8.877,228804.0
2017-07-27 10:30:00,10.9,10.94,10.9,10.93,233632.0,8.877,8.9095,8.877,8.9014,233632.0
2017-07-27 10:40:00,10.93,10.95,10.91,10.95,222640.0,8.9014,8.9177,8.8851,8.9177,222640.0
2017-07-27 10:50:00,10.95,10.96,10.91,10.93,214740.0,8.9177,8.9258,8.8851,8.9014,214740.0
2017-07-27 11:00:00,10.93,10.95,10.92,10.94,1262060.0,8.9014,8.9177,8.8933,8.9095,1262060.0
2017-07-27 11:10:00,10.94,10.94,10.91,10.91,244920.0,8.9095,8.9095,8.8851,8.8851,244920.0
2017-07-27 11:20:00,10.91,10.92,10.91,10.92,202912.0,8.8851,8.8933,8.8851,8.8933,202912.0
2017-07-27 11:30:00,10.92,10.95,10.92,10.94,135844.0,8.8933,8.9177,8.8933,8.9095,135844.0
2017-07-27 11:40:00,10.94,10.94,10.92,10.93,213264.0,8.9095,8.9095,8.8933,8.9014,213264.0
2017-07-27 11:50:00,10.93,10.95,10.93,10.93,258796.0,8.9014,8.9177,8.9014,8.9014,258796.0
2017-07-27 12:00:00,10.93,10.94,10.93,10.94,118596.0,8.9014,8.9095,8.9014,8.9095,118596.0
2017-07-27 12:10:00,10.94,10.95,10.93,10.95,92812.0,8.9095,8.9177,8.9014,8.9177,92812.0
2017-07-27 12:20:00,10.95,10.98,10.95,10.98,230072.0,8.9177,8.9421,8.9177,8.9421,230072.0
2017-07-27 12:30:00,10.98,10.98,10.96,10.96,252568.0,8.9421,8.9421,8.9258,8.9258,252568.0
2017-07-27 12:40:00,10.96,10.97,10.95,10.97,242116.0,8.9258,8.934,8.9177,8.934,242116.0
2017-07-27 12:50:00,10.97,10.97,10.95,10.96,185720.0,8.934,8.934,8.9177,8.9258,185720.0
2017-07-27 13:00:00,10.96,11.02,10.96,11.01,627308.0,8.9258,8.9747,8.9258,8.9666,627308.0
2017-07-27 13:10:00,11.0,11.01,10.99,10.99,329484.0,8.9584,8.9666,8.9503,8.9503,329484.0
2017-07-27 13:20:00,10.99,11.01,10.97,10.98,226928.0,8.9503,8.9666,8.934,8.9421,226928.0
2017-07-27 13:30:00,10.98,10.98,10.95,10.96,174864.0,8.9421,8.9421,8.9177,8.9258,174864.0
2017-07-27 13:40:00,10.96,10.97,10.95,10.96,320804.0,8.9258,8.934,8.9177,8.9258,320804.0
2017-07-27 13:50:00,10.96,10.97,10.95,10.95,204732.0,8.9258,8.934,8.9177,8.9177,204732.0
2017-07-27 14:00:00,10.96,10.96,10.94,10.96,136804.0,8.9258,8.9258,8.9095,8.9258,136804.0
2017-07-27 14:10:00,10.96,10.97,10.95,10.97,127700.0,8.9258,8.934,8.9177,8.934,127700.0
2017-07-27 14:20:00,10.97,10.97,10.96,10.97,325172.0,8.934,8.934,8.9258,8.934,325172.0
2017-07-27 14:30:00,10.97,10.99,10.95,10.96,393820.0,8.934,8.9503,8.9177,8.9258,393820.0
2017-07-27 14:40:00,10.96,10.96,10.93,10.93,252704.0,8.9258,8.9258,8.9014,8.9014,252704.0
2017-07-27 14:50:00,10.93,10.93,10.92,10.93,1609572.0,8.9014,8.9014,8.8933,8.9014,1609572.0
2017-07-27 15:00:00,10.93,10.94,10.92,10.93,1205152.0,8.9014,8.9095,8.8933,8.9014,1205152.0
2017-07-27 15:10:00,10.94,10.96,10.93,10.93,701524.0,8.9095,8.9258,8.9014,8.9014,701524.0
2017-07-27 15:20:00,10.92,10.94,10.92,10.93,453788.0,8.8933,8.9095,8.8933,8.9014,453788.0
2017-07-27 15:30:00,10.93,10.96,10.93,10.96,557880.0,8.9014,8.9258,8.9014,8.9258,557880.0
2017-07-27 15:40:00,10.96,10.96,10.94,10.94,977492.0,8.9258,8.9258,8.9095,8.9095,977492.0
2017-07-27 15:50:00,10.94,10.95,10.94,10.95,1048404.0,8.9095,8.9177,8.9095,8.9177,1048404.0
2017-07-28 09:30:00,10.93,10.99,10.89,10.92,596532.0,8.9014,8.9503,8.8688,8.8933,596532.0
2017-07-28 09:40:00,10.92,10.93,10.88,10.88,437640.0,8.8933,8.9014,8.8607,8.8607,437640.0
2017-07-28 09:50:00,10.88,10.9,10.86,10.88,314120.0,8.8607,8.877,8.8444,8.8607,314120.0
2017-07-28 10:00:00,10.88,10.89,10.85,10.87,230120.0,8.8607,8.8688,8.8363,8.8525,230120.0
2017-07-28 10:10:00,10.88,10.89,10.85,10.88,400696.0,8.8607,8.8688,8.8363,8.8607,400696.0
2017-07-28 10:20:00,10.88,10.91,10.88,10.91,193420.0,8.8607,8.8851,8.8607,8.8851,193420.0
2017-07-28 10:30:00,10.91,10.91,10.88,10.88,338784.0,8.8851,8.8851,8.8607,8.8607,338784.0
2017-07-28 10:40:00,10.88,10.9,10.87,10.89,1065868.0,8.8607,8.877,8.8525,8.8688,1065868.0
2017-07-28 10:50:00,10.89,10.94,10.88,10.93,701104.0,8.8688,8.9095,8.8607,8.9014,701104.0
2017-07-28 11:00:00,10.94,10.94,10.89,10.9,306172.0,8.9095,8.9095,8.8688,8.877,306172.0
2017-07-28 11:10:00,10.9,10.95,10.89,10.95,191688.0,8.877,8.9177,8.8688,8.9177,191688.0
2017-07-28 11:20:00,10.95,10.95,10.91,10.92,305432.0,8.9177,8.9177,8.8851,8.8933,305432.0
2017-07-28 11:30:00,10.92,10.93,10.9,10.9,146772.0,8.8933,8.9014,8.877,8.877,146772.0
2017-07-28 11:40:00,10.9,10.9,10.89,10.9,153680.0,8.877,8.877,8.8688,8.877,153680.0
2017-07-28 11:50:00,10.9,10.9,10.87,10.89,232468.0,8.877,8.877,8.8525,8.8688,232468.0
2017-07-28 12:00:00,10.89,10.9,10.89,10.9,131704.0,8.8688,8.877,8.8688,8.877,131704.0
2017-07-28 12:10:00,10.9,10.91,10.89,10.9,79280.0,8.877,8.8851,8.8688,8.877,79280.0
2017-07-28 12:20:00,10.9,10.91,10.88,10.88,87728.0,8.877,8.8851,8.8607,8.8607,87728.0
2017-07-28 12:30:00,10.88,10.88,10.87,10.88,282896.0,8.8607,8.8607,8.8525,8.8607,282896.0
2017-07-28 12:40:00,10.88,10.88,10.83,10.86,336020.0,8.8607,8.8607,8.82,8.8444,336020.0
2017-07-28 12:50:00,10.86,10.86,10.84,10.84,405636.0,8.8444,8.8444,8.8281,8.8281,405636.0
2017-07-28 13:00:00,10.84,10.86,10.84,10.85,284172.0,8.8281,8.8444,8.8281,8.8363,284172.0
2017-07-28 13:10:00,10.85,10.85,10.83,10.83,122392.0,8.8363,8.8363,8.82,8.82,122392.0
2017-07-28 13:20:00,10.83,10.84,10.83,10.83,124516.0,8.82,8.8281,8.82,8.82,124516.0
2017-07-28 13:30:00,10.84,10.85,10.83,10.84,106612.0,8.8281,8.8363,8.82,8.8281,106612.0
2017-07-28 13:40:00,10.84,10.84,10.83,10.84,89912.0,8.8281,8.8281,8.82,8.8281,89912.0
2017-07-28 13:50:00,10.84,10.85,10.84,10.85,86984.0,8.8281,8.8363,8.8281,8.8363,86984.0
2017-07-28 14:00:00,10.85,10.85,10.82,10.82,124600.0,8.8363,8.8363,8.8118,8.8118,124600.0
2017-07-28 14:10:00,10.82,10.84,10.82,10.83,203112.0,8.8118,8.8281,8.8118,8.82,203112.0
2017-07-28 14:20:00,10.83,10.87,10.83,10.87,69896.0,8.82,8.8525,8.82,8.8525,69896.0
2017-07-28 14:30:00,10.87,10.88,10.87,10.88,99052.0,8.8525,8.8607,8.8525,8.8607,99052.0
2017-07-28 14:40:00,10.88,10.88,10.88,10.88,69544.0,8.8607,8.8607,8.8607,8.8607,69544.0
2017-07-28 14:50:00,10.88,10.91,10.88,10.89,145852.0,8.8607,8.8851,8.8607,8.8688,145852.0
2017-07-28 15:00:00,10.89,10.9,10.88,10.88,155224.0,8.8688,8.877,8.8607,8.8607,155224.0
2017-07-28 15:10:00,10.88,10.9,10.88,10.9,125796.0,8.8607,8.877,8.8607,8.877,125796.0
2017-07-28 15:20:00,10.9,10.9,10.88,10.89,171072.0,8.877,8.877,8.8607,8.8688,171072.0
2017-07-28 15:30:00,10.88,10.9,10.88,10.9,178636.0,8.8607,8.877,8.8607,8.877,178636.0
2017-07-28 15:40:00,10.9,10.9,10.89,10.9,482256.0,8.877,8.877,8.8688,8.877,482256.0
2017-07-28 15:50:00,10.9,10.91,10.88,10.88,722224.0,8.877,8.8851,8.8607,8.8607,722224.0
2017-07-31 09:30:00,10.9,10.94,10.87,10.88,196976.0,8.877,8.9095,8.8525,8.8607,196976.0
2017-07-31 09:40:00,10.88,10.89,10.81,10.83,336828.0,8.8607,8.8688,8.8037,8.82,336828.0
2017-07-31 09:50:00,10.83,10.84,10.75,10.76,296320.0,8.82,8.8281,8.7548,8.763,296320.0
2017-07-31 10:00:00,10.77,10.78,10.72,10.72,376908.0,8.7711,8.7792,8.7304,8.7304,376908.0
2017-07-31 10:10:00,10.73,10.73,10.68,10.71,327660.0,8.7385,8.7385,8.6978,8.7222,327660.0
2017-07-31 10:20:00,10.71,10.74,10.71,10.73,152432.0,8.7222,8.7467,8.7222,8.7385,152432.0
2017-07-31 10:30:00,10.73,10.74,10.72,10.74,122408.0,8.7385,8.7467,8.7304,8.7467,122408.0
2017-07-31 10:40:00,10.74,10.76,10.73,10.74,193664.0,8.7467,8.763,8.7385,8.7467,193664.0
2017-07-31 10:50:00,10.74,10.75,10.72,10.72,119764.0,8.7467,8.7548,8.7304,8.7304,119764.0
2017-07-31 11:00:00,10.73,10.74,10.71,10.72,109100.0,8.7385,8.7467,8.7222,8.7304,109100.0
2017-07-31 11:10:00,10.72,10.75,10.72,10.74,107196.0,8.7304,8.7548,8.7304,8.7467,107196.0
2017-07-31 11:20:00,10.74,10.77,10.74,10.76,210932.0,8.7467,8.7711,8.7467,8.763,210932.0
2017-07-31 11:30:00,10.76,10.77,10.75,10.76,176612.0,8.763,8.7711,8.7548,8.763,176612.0
2017-07-31 11:40:00,10.76,10.76,10.71,10.72,98116.0,8.763,8.763,8.7222,8.7304,98116.0
2017-07-31 11:50:00,10.72,10.74,10.72,10.74,173216.0,8.7304,8.7467,8.7304,8.7467,173216.0
2017-07-31 12:00:00,10.74,10.74,10.72,10.74,216484.0,8.7467,8.7467,8.7304,8.7467,216484.0
2017-07-31 12:10:00,10.74,10.76,10.74,10.76,227296.0,8.7467,8.763,8.7467,8.763,227296.0
2017-07-31 12:20:00,10.76,10.78,10.75,10.76,92348.0,8.763,8.7792,8.7548,8.763,92348.0
2017-07-31 12:30:00,10.76,10.77,10.74,10.76,365920.0,8.763,8.7711,8.7467,8.763,365920.0
2017-07-31 12:40:00,10.76,10.77,10.73,10.74,105092.0,8.763,8.7711,8.7385,8.7467,105092.0
2017-07-31 12:50:00,10.73,10.75,10.73,10.74,89576.0,8.7385,8.7548,8.7385,8.7467,89576.0
2017-07-31 13:00:00,10.74,10.75,10.73,10.73,120164.0,8.7467,8.7548,8.7385,8.7385,120164.0
2017-07-31 13:10:00,10.73,10.74,10.72,10.73,86296.0,8.7385,8.7467,8.7304,8.7385,86296.0
2017-07-31 13:20:00,10.73,10.75,10.73,10.75,65080.0,8.7385,8.7548,8.7385,8.7548,65080.0
2017-07-31 13:30:00,10.75,10.75,10.74,10.75,74400.0,8.7548,8.7548,8.7467,8.7548,74400.0
2017-07-31 13:40:00,10.75,10.77,10.74,10.76,114104.0,8.7548,8.7711,8.7467,8.763,114104.0
2017-07-31 13:50:00,10.76,10.76,10.75,10.75,76708.0,8.763,8.763,8.7548,8.7548,76708.0
2017-07-31 14:00:00,10.75,10.76,10.75,10.76,80628.0,8.7548,8.763,8.7548,8.763,80628.0
2017-07-31 14:10:00,10.76,10.76,10.75,10.75,114748.0,8.763,8.763,8.7548,8.7548,114748.0
2017-07-31 14:20:00,10.75,10.78,10.75,10.77,100232.0,8.7548,8.7792,8.7548,8.7711,100232.0
2017-07-31 14:30:00,10.77,10.78,10.76,10.77,138176.0,8.7711,8.7792,8.763,8.7711,138176.0
2017-07-31 14:40:00,10.77,10.78,10.76,10.77,114520.0,8.7711,8.7792,8.763,8.7711,114520.0
2017-07-31 14:50:00,10.77,10.78,10.76,10.77,162004.0,8.7711,8.7792,8.763,8.7711,162004.0
2017-07-31 15:00:00,10.77,10.77,10.75,10.75,137716.0,8.7711,8.7711,8.7548,8.7548,137716.0
2017-07-31 15:10:00,10.75,10.77,10.74,10.75,153032.0,8.7548,8.7711,8.7467,8.7548,153032.0
2017-07-31 15:20:00,10.75,10.76,10.75,10.76,146080.0,8.7548,8.763,8.7548,8.763,146080.0
2017-07-31 15:30:00,10.76,10.77,10.75,10.76,315808.0,8.763,8.7711,8.7548,8.763,315808.0
2017-07-31 15:40:00,10.76,10.77,10.75,10.76,268608.0,8.763,8.7711,8.7548,8.763,268608.0
2017-07-31 15:50:00,10.75,10.76,10.74,10.74,816260.0,8.7548,8.763,8.7467,8.7467,816260.0
2017-08-01 09:30:00,10.77,10.79,10.68,10.7,298252.0,8.7711,8.7874,8.6978,8.7141,298252.0
2017-08-01 09:40:00,10.7,10.74,10.69,10.72,83976.0,8.7141,8.7467,8.7059,8.7304,83976.0
2017-08-01 09:50:00,10.72,10.72,10.69,10.7,130324.0,8.7304,8.7304,8.7059,8.7141,130324.0
2017-08-01 10:00:00,10.7,10.74,10.7,10.72,176776.0,8.7141,8.7467,8.7141,8.7304,176776.0
2017-08-01 10:10:00,10.73,10.74,10.7,10.74,192204.0,8.7385,8.7467,8.7141,8.7467,192204.0
2017-08-01 10:20:00,10.74,10.74,10.71,10.72,90796.0,8.7467,8.7467,8.7222,8.7304,90796.0
2017-08-01 10:30:00,10.72,10.75,10.7,10.71,148696.0,8.7304,8.7548,8.7141,8.7222,148696.0
2017-08-01 10:40:00,10.71,10.71,10.68,10.69,160668.0,8.7222,8.7222,8.6978,8.7059,160668.0
2017-08-01 10:50:00,10.69,10.7,10.66,10.68,202920.0,8.7059,8.7141,8.6815,8.6978,202920.0
2017-08-01 11:00:00,10.68,10.7,10.67,10.68,224612.0,8.6978,8.7141,8.6897,8.6978,224612.0
2017-08-01 11:10:00,10.68,10.68,10.58,10.6,552508.0,8.6978,8.6978,8.6164,8.6327,552508.0
2017-08-01 11:20:00,10.6,10.61,10.57,10.6,306080.0,8.6327,8.6408,8.6082,8.6327,306080.0
2017-08-01 11:30:00,10.59,10.62,10.58,10.62,166216.0,8.6245,8.6489,8.6164,8.6489,166216.0
2017-08-01 11:40:00,10.62,10.63,10.6,10.62,141204.0,8.6489,8.6571,8.6327,8.6489,141204.0
2017-08-01 11:50:00,10.62,10.62,10.61,10.61,178416.0,8.6489,8.6489,8.6408,8.6408,178416.0
2017-08-01 12:00:00,10.61,10.62,10.58,10.58,173480.0,8.6408,8.6489,8.6164,8.6164,173480.0
2017-08-01 12:10:00,10.59,10.6,10.58,10.59,153656.0,8.6245,8.6327,8.6164,8.6245,153656.0
2017-08-01 12:20:00,10.59,10.61,10.58,10.61,128928.0,8.6245,8.6408,8.6164,8.6408,128928.0
2017-08-01 12:30:00,10.61,10.61,10.59,10.61,206864.0,8.6408,8.6408,8.6245,8.6408,206864.0
2017-08-01 12:40:00,10.61,10.63,10.61,10.62,138748.0,8.6408,8.6571,8.6408,8.6489,138748.0
2017-08-01 12:50:00,10.62,10.63,10.61,10.63,125580.0,8.6489,8.6571,8.6408,8.6571,125580.0
2017-08-01 13:00:00,10.63,10.63,10.62,10.63,148224.0,8.6571,8.6571,8.6489,8.6571,148224.0
2017-08-01 13:10:00,10.63,10.64,10.63,10.63,66136.0,8.6571,8.6652,8.6571,8.6571,66136.0
2017-08-01 13:20:00,10.64,10.64,10.62,10.64,111584.0,8.6652,8.6652,8.6489,8.6652,111584.0
2017-08-01 13:30:00,10.64,10.64,10.62,10.64,133092.0,8.6652,8.6652,8.6489,8.6652,133092.0
2017-08-01 13:40:00,10.64,10.64,10.62,10.63,129436.0,8.6652,8.6652,8.6489,8.6571,129436.0
2017-08-01 13:50:00,10.63,10.63,10.62,10.63,146104.0,8.6571,8.6571,8.6489,8.6571,146104.0
2017-08-01 14:00:00,10.63,10.64,10.63,10.63,197448.0,8.6571,8.6652,8.6571,8.6571,197448.0
2017-08-01 14:10:00,10.64,10.65,10.63,10.65,124916.0,8.6652,8.6734,8.6571,8.6734,124916.0
2017-08-01 14:20:00,10.65,10.65,10.63,10.63,215628.0,8.6734,8.6734,8.6571,8.6571,215628.0
2017-08-01 14:30:00,10.63,10.63,10.63,10.63,90128.0,8.6571,8.6571,8.6571,8.6571,90128.0
2017-08-01 14:40:00,10.63,10.64,10.63,10.64,162088.0,8.6571,8.6652,8.6571,8.6652,162088.0
2017-08-01 14:50:00,10.64,10.67,10.64,10.67,234264.0,8.6652,8.6897,8.6652,8.6897,234264.0
2017-08-01 15:00:00,10.67,10.67,10.65,10.67,177640.0,8.6897,8.6897,8.6734,8.6897,177640.0
2017-08-01 15:10:00,10.67,10.72,10.66,10.72,1028212.0,8.6897,8.7304,8.6815,8.7304,1028212.0
2017-08-01 15:20:00,10.72,10.73,10.71,10.73,630384.0,8.7304,8.7385,8.7222,8.7385,630384.0
2017-08-01 15:30:00,10.73,10.73,10.7,10.7,318772.0,8.7385,8.7385,8.7141,8.7141,318772.0
2017-08-01 15:40:00,10.7,10.73,10.7,10.72,362008.0,8.7141,8.7385,8.7141,8.7304,362008.0
2017-08-01 15:50:00,10.72,10.75,10.72,10.75,2227524.0,8.7304,8.7548,8.7304,8.7548,2227524.0
2017-08-02 09:30:00,10.77,10.8,10.72,10.79,366420.0,8.7711,8.7955,8.7304,8.7874,366420.0
2017-08-02 09:40:00,10.8,10.8,10.74,10.74,270120.0,8.7955,8.7955,8.7467,8.7467,270120.0
2017-08-02 09:50:00,10.75,10.76,10.73,10.74,124256.0,8.7548,8.763,8.7385,8.7467,124256.0
2017-08-02 10:00:00,10.74,10.77,10.69,10.71,205112.0,8.7467,8.7711,8.7059,8.7222,205112.0
2017-08-02 10:10:00,10.71,10.71,10.64,10.65,170036.0,8.7222,8.7222,8.6652,8.6734,170036.0
2017-08-02 10:20:00,10.65,10.66,10.62,10.64,186648.0,8.6734,8.6815,8.6489,8.6652,186648.0
2017-08-02 10:30:00,10.64,10.67,10.64,10.65,159244.0,8.6652,8.6897,8.6652,8.6734,159244.0
2017-08-02 10:40:00,10.65,10.67,10.64,10.65,282704.0,8.6734,8.6897,8.6652,8.6734,282704.0
2017-08-02 10:50:00,10.65,10.69,10.65,10.68,328076.0,8.6734,8.7059,8.6734,8.6978,328076.0
2017-08-02 11:00:00,10.69,10.72,10.69,10.71,131856.0,8.7059,8.7304,8.7059,8.7222,131856.0
2017-08-02 11:10:00,10.71,10.72,10.7,10.72,155608.0,8.7222,8.7304,8.7141,8.7304,155608.0
2017-08-02 11:20:00,10.72,10.75,10.72,10.73,139276.0,8.7304,8.7548,8.7304,8.7385,139276.0
2017-08-02 11:30:00,10.74,10.74,10.7,10.72,156904.0,8.7467,8.7467,8.7141,8.7304,156904.0
2017-08-02 11:40:00,10.72,10.73,10.71,10.72,120888.0,8.7304,8.7385,8.7222,8.7304,120888.0
2017-08-02 11:50:00,10.72,10.73,10.7,10.71,71144.0,8.7304,8.7385,8.7141,8.7222,71144.0
2017-08-02 12:00:00,10.71,10.73,10.7,10.72,94664.0,8.7222,8.7385,8.7141,8.7304,94664.0
2017-08-02 12:10:00,10.72,10.72,10.71,10.71,62212.0,8.7304,8.7304,8.7222,8.7222,62212.0
2017-08-02 12:20:00,10.71,10.72,10.71,10.71,153840.0,8.7222,8.7304,8.7222,8.7222,153840.0
2017-08-02 12:30:00,10.71,10.72,10.7,10.71,159636.0,8.7222,8.7304,8.7141,8.7222,159636.0
2017-08-02 12:40:00,10.71,10.71,10.7,10.7,83904.0,8.7222,8.7222,8.7141,8.7141,83904.0
2017-08-02 12:50:00,10.7,10.71,10.7,10.71,52588.0,8.7141,8.7222,8.7141,8.7222,52588.0
2017-08-02 13:00:00,10.71,10.75,10.71,10.75,187032.0,8.7222,8.7548,8.7222,8.7548,187032.0
2017-08-02 13:10:00,10.75,10.78,10.74,10.76,392980.0,8.7548,8.7792,8.7467,8.763,392980.0
2017-08-02 13:20:00,10.76,10.77,10.75,10.76,193912.0,8.763,8.7711,8.7548,8.763,193912.0
2017-08-02 13:30:00,10.76,10.76,10.74,10.74,82640.0,8.763,8.763,8.7467,8.7467,82640.0
2017-08-02 13:40:00,10.74,10.77,10.74,10.76,264688.0,8.7467,8.7711,8.7467,8.763,264688.0
2017-08-02 13:50:00,10.76,10.76,10.74,10.74,129380.0,8.763,8.763,8.7467,8.7467,129380.0
2017-08-02 14:00:00,10.75,10.76,10.74,10.75,135396.0,8.7548,8.763,8.7467,8.7548,135396.0
2017-08-02 14:10:00,10.75,10.75,10.74,10.74,152064.0,8.7548,8.7548,8.7467,8.7467,152064.0
2017-08-02 14:20:00,10.74,10.74,10.73,10.73,75216.0,8.7467,8.7467,8.7385,8.7385,75216.0
2017-08-02 14:30:00,10.73,10.75,10.72,10.74,117060.0,8.7385,8.7548,8.7304,8.7467,117060.0
2017-08-02 14:40:00,10.74,10.76,10.74,10.74,126088.0,8.7467,8.763,8.7467,8.7467,126088.0
2017-08-02 14:50:00,10.74,10.76,10.74,10.76,262160.0,8.7467,8.763,8.7467,8.763,262160.0
2017-08-02 15:00:00,10.75,10.75,10.73,10.73,404816.0,8.7548,8.7548,8.7385,8.7385,404816.0
2017-08-02 15:10:00,10.73,10.75,10.73,10.75,225124.0,8.7385,8.7548,8.7385,8.7548,225124.0
2017-08-02 15:20:00,10.74,10.75,10.74,10.74,148836.0,8.7467,8.7548,8.7467,8.7467,148836.0
2017-08-02 15:30:00,10.74,10.74,10.72,10.72,415220.0,8.7467,8.7467,8.7304,8.7304,415220.0
2017-08-02 15:40:00,10.73,10.74,10.72,10.72,485920.0,8.7385,8.7467,8.7304,8.7304,485920.0
2017-08-02 15:50:00,10.72,10.76,10.72,10.74,1836716.0,8.7304,8.763,8.7304,8.7467,1836716.0
2017-08-03 09:30:00,10.74,10.78,10.72,10.76,142760.0,8.7467,8.7792,8.7304,8.763,142760.0
2017-08-03 09:40:00,10.76,10.78,10.72,10.72,335928.0,8.763,8.7792,8.7304,8.7304,335928.0
2017-08-03 09:50:00,10.72,10.73,10.68,10.7,312820.0,8.7304,8.7385,8.6978,8.7141,312820.0
2017-08-03 10:00:00,10.7,10.7,10.66,10.69,277188.0,8.7141,8.7141,8.6815,8.7059,277188.0
2017-08-03 10:10:00,10.69,10.7,10.68,10.7,139504.0,8.7059,8.7141,8.6978,8.7141,139504.0
2017-08-03 10:20:00,10.7,10.74,10.7,10.73,243180.0,8.7141,8.7467,8.7141,8.7385,243180.0
2017-08-03 10:30:00,10.73,10.74,10.72,10.73,87416.0,8.7385,8.7467,8.7304,8.7385,87416.0
2017-08-03 10:40:00,10.72,10.77,10.72,10.77,111344.0,8.7304,8.7711,8.7304,8.7711,111344.0
2017-08-03 10:50:00,10.77,10.77,10.72,10.73,124112.0,8.7711,8.7711,8.7304,8.7385,124112.0
2017-08-03 11:00:00,10.72,10.73,10.72,10.73,239040.0,8.7304,8.7385,8.7304,8.7385,239040.0
2017-08-03 11:10:00,10.73,10.73,10.7,10.71,79624.0,8.7385,8.7385,8.7141,8.7222,79624.0
2017-08-03 11:20:00,10.71,10.72,10.71,10.71,91512.0,8.7222,8.7304,8.7222,8.7222,91512.0
2017-08-03 11:30:00,10.71,10.72,10.71,10.71,182448.0,8.7222,8.7304,8.7222,8.7222,182448.0
2017-08-03 11:40:00,10.71,10.71,10.7,10.7,151448.0,8.7222,8.7222,8.7141,8.7141,151448.0
2017-08-03 11:50:00,10.7,10.71,10.69,10.69,64160.0,8.7141,8.7222,8.7059,8.7059,64160.0
2017-08-03 12:00:00,10.68,10.7,10.68,10.69,35516.0,8.6978,8.7141,8.6978,8.7059,35516.0
2017-08-03 12:10:00,10.69,10.69,10.68,10.69,43368.0,8.7059,8.7059,8.6978,8.7059,43368.0
2017-08-03 12:20:00,10.69,10.7,10.69,10.7,34280.0,8.7059,8.7141,8.7059,8.7141,34280.0
2017-08-03 12:30:00,10.7,10.71,10.69,10.7,123984.0,8.7141,8.7222,8.7059,8.7141,123984.0
2017-08-03 12:40:00,10.7,10.71,10.69,10.7,518032.0,8.7141,8.7222,8.7059,8.7141,518032.0
2017-08-03 12:50:00,10.7,10.7,10.68,10.69,173044.0,8.7141,8.7141,8.6978,8.7059,173044.0
2017-08-03 13:00:00,10.69,10.69,10.68,10.68,50160.0,8.7059,8.7059,8.6978,8.6978,50160.0
2017-08-03 13:10:00,10.69,10.69,10.68,10.69,45472.0,8.7059,8.7059,8.6978,8.7059,45472.0
2017-08-03 13:20:00,10.69,10.71,10.69,10.7,79424.0,8.7059,8.7222,8.7059,8.7141,79424.0
2017-08-03 13:30:00,10.7,10.7,10.69,10.69,112244.0,8.7141,8.7141,8.7059,8.7059,112244.0
2017-08-03 13:40:00,10.69,10.7,10.69,10.69,88620.0,8.7059,8.7141,8.7059,8.7059,88620.0
2017-08-03 13:50:00,10.69,10.7,10.68,10.68,104064.0,8.7059,8.7141,8.6978,8.6978,104064.0
2017-08-03 14:00:00,10.68,10.68,10.68,10.68,65968.0,8.6978,8.6978,8.6978,8.6978,65968.0
2017-08-03 14:10:00,10.68,10.68,10.68,10.68,166660.0,8.6978,8.6978,8.6978,8.6978,166660.0
2017-08-03 14:20:00,10.68,10.68,10.68,10.68,88440.0,8.6978,8.6978,8.6978,8.6978,88440.0
2017-08-03 14:30:00,10.68,10.68,10.67,10.67,291900.0,8.6978,8.6978,8.6897,8.6897,291900.0
2017-08-03 14:40:00,10.67,10.68,10.67,10.67,108628.0,8.6897,8.6978,8.6897,8.6897,108628.0
2017-08-03 14:50:00,10.67,10.67,10.66,10.66,179904.0,8.6897,8.6897,8.6815,8.6815,179904.0
2017-08-03 15:00:00,10.66,10.66,10.65,10.66,164388.0,8.6815,8.6815,8.6734,8.6815,164388.0
2017-08-03 15:10:00,10.66,10.67,10.63,10.63,284008.0,8.6815,8.6897,8.6571,8.6571,284008.0
2017-08-03 15:20:00,10.63,10.67,10.63,10.65,378716.0,8.6571,8.6897,8.6571,8.6734,378716.0
2017-08-03 15:30:00,10.65,10.65,10.63,10.63,543548.0,8.6734,8.6734,8.6571,8.6571,543548.0
2017-08-03 15:40:00,10.63,10.63,10.62,10.62,780964.0,8.6571,8.6571,8.6489,8.6489,780964.0
2017-08-03 15:50:00,10.62,10.65,10.62,10.64,1114252.0,8.6489,8.6734,8.6489,8.6652,1114252.0
2017-08-04 09:30:00,10.72,10.86,10.72,10.77,1267496.0,8.7304,8.8444,8.7304,8.7711,1267496.0
2017-08-04 09:40:00,10.76,10.78,10.72,10.77,696864.0,8.763,8.7792,8.7304,8.7711,696864.0
2017-08-04 09:50:00,10.77,10.77,10.75,10.76,622008.0,8.7711,8.7711,8.7548,8.763,622008.0
2017-08-04 10:00:00,10.76,10.77,10.74,10.74,523008.0,8.763,8.7711,8.7467,8.7467,523008.0
2017-08-04 10:10:00,10.74,10.77,10.74,10.76,287576.0,8.7467,8.7711,8.7467,8.763,287576.0
2017-08-04 10:20:00,10.76,10.78,10.75,10.76,253132.0,8.763,8.7792,8.7548,8.763,253132.0
2017-08-04 10:30:00,10.76,10.78,10.76,10.77,339332.0,8.763,8.7792,8.763,8.7711,339332.0
2017-08-04 10:40:00,10.77,10.81,10.76,10.8,582288.0,8.7711,8.8037,8.763,8.7955,582288.0
2017-08-04 10:50:00,10.8,10.85,10.8,10.81,638740.0,8.7955,8.8363,8.7955,8.8037,638740.0
2017-08-04 11:00:00,10.81,10.87,10.8,10.87,552476.0,8.8037,8.8525,8.7955,8.8525,552476.0
2017-08-04 11:10:00,10.87,10.89,10.87,10.88,280708.0,8.8525,8.8688,8.8525,8.8607,280708.0
2017-08-04 11:20:00,10.88,10.9,10.87,10.9,596640.0,8.8607,8.877,8.8525,8.877,596640.0
2017-08-04 11:30:00,10.9,10.94,10.9,10.94,395784.0,8.877,8.9095,8.877,8.9095,395784.0
2017-08-04 11:40:00,10.94,10.96,10.92,10.92,601944.0,8.9095,8.9258,8.8933,8.8933,601944.0
2017-08-04 11:50:00,10.92,10.93,10.9,10.9,219508.0,8.8933,8.9014,8.877,8.877,219508.0
2017-08-04 12:00:00,10.91,10.92,10.88,10.88,196312.0,8.8851,8.8933,8.8607,8.8607,196312.0
2017-08-04 12:10:00,10.88,10.88,10.86,10.88,254756.0,8.8607,8.8607,8.8444,8.8607,254756.0
2017-08-04 12:20:00,10.88,10.9,10.87,10.9,97728.0,8.8607,8.877,8.8525,8.877,97728.0
2017-08-04 12:30:00,10.9,10.9,10.9,10.9,264200.0,8.877,8.877,8.877,8.877,264200.0
2017-08-04 12:40:00,10.9,10.9,10.88,10.88,80232.0,8.877,8.877,8.8607,8.8607,80232.0
2017-08-04 12:50:00,10.88,10.89,10.87,10.89,183252.0,8.8607,8.8688,8.8525,8.8688,183252.0
2017-08-04 13:00:00,10.89,10.91,10.88,10.9,179716.0,8.8688,8.8851,8.8607,8.877,179716.0
2017-08-04 13:10:00,10.9,10.93,10.9,10.93,183336.0,8.877,8.9014,8.877,8.9014,183336.0
2017-08-04 13:20:00,10.93,10.94,10.93,10.94,116892.0,8.9014,8.9095,8.9014,8.9095,116892.0
2017-08-04 13:30:00,10.94,10.96,10.94,10.95,116012.0,8.9095,8.9258,8.9095,8.9177,116012.0
2017-08-04 13:40:00,10.95,10.95,10.94,10.94,66128.0,8.9177,8.9177,8.9095,8.9095,66128.0
2017-08-04 13:50:00,10.94,10.95,10.94,10.94,167416.0,8.9095,8.9177,8.9095,8.9095,167416.0
2017-08-04 14:00:00,10.94,10.95,10.94,10.94,117132.0,8.9095,8.9177,8.9095,8.9095,117132.0
2017-08-04 14:10:00,10.94,10.95,10.94,10.95,89240.0,8.9095,8.9177,8.9095,8.9177,89240.0
2017-08-04 14:20:00,10.95,10.96,10.94,10.95,172528.0,8.9177,8.9258,8.9095,8.9177,172528.0
2017-08-04 14:30:00,10.95,10.96,10.94,10.96,203964.0,8.9177,8.9258,8.9095,8.9258,203964.0
2017-08-04 14:40:00,10.96,10.98,10.96,10.97,155848.0,8.9258,8.9421,8.9258,8.934,155848.0
2017-08-04 14:50:00,10.97,10.99,10.97,10.98,173004.0,8.934,8.9503,8.934,8.9421,173004.0
2017-08-04 15:00:00,10.98,10.98,10.96,10.96,169524.0,8.9421,8.9421,8.9258,8.9258,169524.0
2017-08-04 15:10:00,10.96,10.98,10.94,10.94,280028.0,8.9258,8.9421,8.9095,8.9095,280028.0
2017-08-04 15:20:00,10.94,10.97,10.94,10.97,226828.0,8.9095,8.934,8.9095,8.934,226828.0
2017-08-04 15:30:00,10.97,10.97,10.95,10.97,268220.0,8.934,8.934,8.9177,8.934,268220.0
2017-08-04 15:40:00,10.97,10.98,10.96,10.96,483744.0,8.934,8.9421,8.9258,8.9258,483744.0
2017-08-04 15:50:00,10.96,10.98,10.96,10.96,1102396.0,8.9258,8.9421,8.9258,8.9258,1102396.0
2017-08-07 09:30:00,10.97,10.99,10.92,10.94,226100.0,8.934,8.9503,8.8933,8.9095,226100.0
2017-08-07 09:40:00,10.95,10.95,10.88,10.89,283300.0,8.9177,8.9177,8.8607,8.8688,283300.0
2017-08-07 09:50:00,10.89,10.92,10.88,10.92,125164.0,8.8688,8.8933,8.8607,8.8933,125164.0
2017-08-07 10:00:00,10.91,10.96,10.9,10.95,130880.0,8.8851,8.9258,8.877,8.9177,130880.0
2017-08-07 10:10:00,10.95,10.95,10.93,10.94,77628.0,8.9177,8.9177,8.9014,8.9095,77628.0
2017-08-07 10:20:00,10.93,10.94,10.9,10.9,62800.0,8.9014,8.9095,8.877,8.877,62800.0
2017-08-07 10:30:00,10.9,10.92,10.9,10.9,75960.0,8.877,8.8933,8.877,8.877,75960.0
2017-08-07 10:40:00,10.9,10.92,10.89,10.9,102968.0,8.877,8.8933,8.8688,8.877,102968.0
2017-08-07 10:50:00,10.9,10.9,10.9,10.9,57336.0,8.877,8.877,8.877,8.877,57336.0
2017-08-07 11:00:00,10.9,10.91,10.9,10.9,93396.0,8.877,8.8851,8.877,8.877,93396.0
2017-08-07 11:10:00,10.9,10.91,10.9,10.91,168948.0,8.877,8.8851,8.877,8.8851,168948.0
2017-08-07 11:20:00,10.91,10.93,10.9,10.92,124972.0,8.8851,8.9014,8.877,8.8933,124972.0
2017-08-07 11:30:00,10.92,10.92,10.9,10.91,170136.0,8.8933,8.8933,8.877,8.8851,170136.0
2017-08-07 11:40:00,10.91,10.92,10.9,10.9,77260.0,8.8851,8.8933,8.877,8.877,77260.0
2017-08-07 11:50:00,10.9,10.9,10.88,10.88,168832.0,8.877,8.877,8.8607,8.8607,168832.0
2017-08-07 12:00:00,10.88,10.89,10.88,10.88,62884.0,8.8607,8.8688,8.8607,8.8607,62884.0
2017-08-07 12:10:00,10.89,10.89,10.87,10.87,97268.0,8.8688,8.8688,8.8525,8.8525,97268.0
2017-08-07 12:20:00,10.87,10.89,10.87,10.88,101680.0,8.8525,8.8688,8.8525,8.8607,101680.0
2017-08-07 12:30:00,10.89,10.9,10.88,10.89,51596.0,8.8688,8.877,8.8607,8.8688,51596.0
2017-08-07 12:40:00,10.9,10.91,10.89,10.9,56520.0,8.877,8.8851,8.8688,8.877,56520.0
2017-08-07 12:50:00,10.9,10.9,10.89,10.89,63964.0,8.877,8.877,8.8688,8.8688,63964.0
2017-08-07 13:00:00,10.89,10.9,10.89,10.9,61028.0,8.8688,8.877,8.8688,8.877,61028.0
2017-08-07 13:10:00,10.9,10.9,10.88,10.88,102936.0,8.877,8.877,8.8607,8.8607,102936.0
2017-08-07 13:20:00,10.88,10.88,10.87,10.88,72240.0,8.8607,8.8607,8.8525,8.8607,72240.0
2017-08-07 13:30:00,10.88,10.88,10.87,10.87,74648.0,8.8607,8.8607,8.8525,8.8525,74648.0
2017-08-07 13:40:00,10.87,10.87,10.86,10.86,73172.0,8.8525,8.8525,8.8444,8.8444,73172.0
2017-08-07 13:50:00,10.85,10.85,10.83,10.83,96496.0,8.8363,8.8363,8.82,8.82,96496.0
2017-08-07 14:00:00,10.83,10.83,10.82,10.83,97868.0,8.82,8.82,8.8118,8.82,97868.0
2017-08-07 14:10:00,10.83,10.83,10.82,10.82,124964.0,8.82,8.82,8.8118,8.8118,124964.0
2017-08-07 14:20:00,10.82,10.82,10.81,10.81,110200.0,8.8118,8.8118,8.8037,8.8037,110200.0
2017-08-07 14:30:00,10.81,10.81,10.79,10.79,127044.0,8.8037,8.8037,8.7874,8.7874,127044.0
2017-08-07 14:40:00,10.79,10.81,10.79,10.8,118576.0,8.7874,8.8037,8.7874,8.7955,118576.0
2017-08-07 14:50:00,10.8,10.8,10.78,10.78,244140.0,8.7955,8.7955,8.7792,8.7792,244140.0
2017-08-07 15:00:00,10.78,10.79,10.78,10.79,211532.0,8.7792,8.7874,8.7792,8.7874,211532.0
2017-08-07 15:10:00,10.79,10.8,10.79,10.79,80160.0,8.7874,8.7955,8.7874,8.7874,80160.0
2017-08-07 15:20:00,10.79,10.8,10.78,10.79,206704.0,8.7874,8.7955,8.7792,8.7874,206704.0
2017-08-07 15:30:00,10.78,10.79,10.77,10.77,172524.0,8.7792,8.7874,8.7711,8.7711,172524.0
2017-08-07 15:40:00,10.77,10.78,10.76,10.77,326600.0,8.7711,8.7792,8.763,8.7711,326600.0
2017-08-07 15:50:00,10.77,10.77,10.76,10.76,653536.0,8.7711,8.7711,8.763,8.763,653536.0
2017-08-08 09:30:00,10.75,10.77,10.71,10.72,168720.0,8.7548,8.7711,8.7222,8.7304,168720.0
2017-08-08 09:40:00,10.72,10.73,10.7,10.72,68972.0,8.7304,8.7385,8.7141,8.7304,68972.0
2017-08-08 09:50:00,10.72,10.73,10.69,10.69,95284.0,8.7304,8.7385,8.7059,8.7059,95284.0
2017-08-08 10:00:00,10.7,10.72,10.68,10.72,108748.0,8.7141,8.7304,8.6978,8.7304,108748.0
2017-08-08 10:10:00,10.72,10.72,10.69,10.7,223496.0,8.7304,8.7304,8.7059,8.7141,223496.0
2017-08-08 10:20:00,10.71,10.71,10.66,10.68,163636.0,8.7222,8.7222,8.6815,8.6978,163636.0
2017-08-08 10:30:00,10.68,10.7,10.68,10.68,142996.0,8.6978,8.7141,8.6978,8.6978,142996.0
2017-08-08 10:40:00,10.68,10.68,10.64,10.65,223824.0,8.6978,8.6978,8.6652,8.6734,223824.0
2017-08-08 10:50:00,10.65,10.72,10.65,10.7,194664.0,8.6734,8.7304,8.6734,8.7141,194664.0
2017-08-08 11:00:00,10.71,10.74,10.7,10.71,295948.0,8.7222,8.7467,8.7141,8.7222,295948.0
2017-08-08 11:10:00,10.71,10.77,10.71,10.76,182884.0,8.7222,8.7711,8.7222,8.763,182884.0
2017-08-08 11:20:00,10.76,10.76,10.74,10.75,81920.0,8.763,8.763,8.7467,8.7548,81920.0
2017-08-08 11:30:00,10.75,10.76,10.74,10.75,111480.0,8.7548,8.763,8.7467,8.7548,111480.0
2017-08-08 11:40:00,10.76,10.77,10.75,10.75,144676.0,8.763,8.7711,8.7548,8.7548,144676.0
2017-08-08 11:50:00,10.75,10.79,10.75,10.79,77300.0,8.7548,8.7874,8.7548,8.7874,77300.0
2017-08-08 12:00:00,10.79,10.79,10.77,10.78,68496.0,8.7874,8.7874,8.7711,8.7792,68496.0
2017-08-08 12:10:00,10.78,10.78,10.77,10.78,102008.0,8.7792,8.7792,8.7711,8.7792,102008.0
2017-08-08 12:20:00,10.78,10.79,10.77,10.78,61904.0,8.7792,8.7874,8.7711,8.7792,61904.0
2017-08-08 12:30:00,10.77,10.78,10.76,10.76,253448.0,8.7711,8.7792,8.763,8.763,253448.0
2017-08-08 12:40:00,10.76,10.76,10.73,10.74,60300.0,8.763,8.763,8.7385,8.7467,60300.0
2017-08-08 12:50:00,10.74,10.74,10.7,10.71,63748.0,8.7467,8.7467,8.7141,8.7222,63748.0
2017-08-08 13:00:00,10.71,10.72,10.71,10.72,51456.0,8.7222,8.7304,8.7222,8.7304,51456.0
2017-08-08 13:10:00,10.72,10.73,10.72,10.73,93044.0,8.7304,8.7385,8.7304,8.7385,93044.0
2017-08-08 13:20:00,10.72,10.74,10.71,10.71,60860.0,8.7304,8.7467,8.7222,8.7222,60860.0
2017-08-08 13:30:00,10.71,10.72,10.71,10.71,86740.0,8.7222,8.7304,8.7222,8.7222,86740.0
2017-08-08 13:40:00,10.71,10.72,10.71,10.71,71764.0,8.7222,8.7304,8.7222,8.7222,71764.0
2017-08-08 13:50:00,10.71,10.72,10.7,10.71,68896.0,8.7222,8.7304,8.7141,8.7222,68896.0
2017-08-08 14:00:00,10.71,10.71,10.7,10.71,56344.0,8.7222,8.7222,8.7141,8.7222,56344.0
2017-08-08 14:10:00,10.7,10.7,10.69,10.7,53344.0,8.7141,8.7141,8.7059,8.7141,53344.0
2017-08-08 14:20:00,10.7,10.71,10.7,10.71,69548.0,8.7141,8.7222,8.7141,8.7222,69548.0
2017-08-08 14:30:00,10.71,10.72,10.71,10.71,69436.0,8.7222,8.7304,8.7222,8.7222,69436.0
2017-08-08 14:40:00,10.71,10.72,10.7,10.7,95904.0,8.7222,8.7304,8.7141,8.7141,95904.0
2017-08-08 14:50:00,10.7,10.7,10.69,10.69,67240.0,8.7141,8.7141,8.7059,8.7059,67240.0
2017-08-08 15:00:00,10.69,10.69,10.66,10.66,190132.0,8.7059,8.7059,8.6815,8.6815,190132.0
2017-08-08 15:10:00,10.66,10.67,10.63,10.64,287348.0,8.6815,8.6897,8.6571,8.6652,287348.0
2017-08-08 15:20:00,10.64,10.65,10.61,10.62,273612.0,8.6652,8.6734,8.6408,8.6489,273612.0
2017-08-08 15:30:00,10.62,10.63,10.61,10.63,225064.0,8.6489,8.6571,8.6408,8.6571,225064.0
2017-08-08 15:40:00,10.63,10.63,10.62,10.62,313284.0,8.6571,8.6571,8.6489,8.6489,313284.0
2017-08-08 15:50:00,10.62,10.64,10.62,10.62,815404.0,8.6489,8.6652,8.6489,8.6489,815404.0
2017-08-09 09:30:00,10.63,10.64,10.6,10.61,242388.0,8.6571,8.6652,8.6327,8.6408,242388.0
2017-08-09 09:40:00,10.61,10.61,10.55,10.59,133364.0,8.6408,8.6408,8.5919,8.6245,133364.0
2017-08-09 09:50:00,10.59,10.64,10.59,10.64,112348.0,8.6245,8.6652,8.6245,8.6652,112348.0
2017-08-09 10:00:00,10.64,10.64,10.61,10.63,101464.0,8.6652,8.6652,8.6408,8.6571,101464.0
2017-08-09 10:10:00,10.63,10.64,10.62,10.63,162724.0,8.6571,8.6652,8.6489,8.6571,162724.0
2017-08-09 10:20:00,10.62,10.64,10.61,10.64,129300.0,8.6489,8.6652,8.6408,8.6652,129300.0
2017-08-09 10:30:00,10.63,10.67,10.63,10.65,118044.0,8.6571,8.6897,8.6571,8.6734,118044.0
2017-08-09 10:40:00,10.65,10.66,10.62,10.65,112108.0,8.6734,8.6815,8.6489,8.6734,112108.0
2017-08-09 10:50:00,10.66,10.68,10.65,10.67,121668.0,8.6815,8.6978,8.6734,8.6897,121668.0
2017-08-09 11:00:00,10.67,10.68,10.65,10.67,109948.0,8.6897,8.6978,8.6734,8.6897,109948.0
2017-08-09 11:10:00,10.67,10.68,10.66,10.68,115860.0,8.6897,8.6978,8.6815,8.6978,115860.0
2017-08-09 11:20:00,10.68,10.69,10.67,10.67,112152.0,8.6978,8.7059,8.6897,8.6897,112152.0
2017-08-09 11:30:00,10.67,10.69,10.67,10.69,264396.0,8.6897,8.7059,8.6897,8.7059,264396.0
2017-08-09 11:40:00,10.7,10.7,10.68,10.7,97564.0,8.7141,8.7141,8.6978,8.7141,97564.0
2017-08-09 11:50:00,10.7,10.74,10.7,10.73,164180.0,8.7141,8.7467,8.7141,8.7385,164180.0
2017-08-09 12:00:00,10.72,10.74,10.71,10.72,86700.0,8.7304,8.7467,8.7222,8.7304,86700.0
2017-08-09 12:10:00,10.72,10.72,10.7,10.72,156248.0,8.7304,8.7304,8.7141,8.7304,156248.0
2017-08-09 12:20:00,10.72,10.73,10.72,10.72,106940.0,8.7304,8.7385,8.7304,8.7304,106940.0
2017-08-09 12:30:00,10.72,10.72,10.71,10.72,112600.0,8.7304,8.7304,8.7222,8.7304,112600.0
2017-08-09 12:40:00,10.72,10.72,10.7,10.71,120004.0,8.7304,8.7304,8.7141,8.7222,120004.0
2017-08-09 12:50:00,10.71,10.72,10.71,10.72,75440.0,8.7222,8.7304,8.7222,8.7304,75440.0
2017-08-09 13:00:00,10.72,10.74,10.71,10.72,133652.0,8.7304,8.7467,8.7222,8.7304,133652.0
2017-08-09 13:10:00,10.72,10.73,10.72,10.72,98584.0,8.7304,8.7385,8.7304,8.7304,98584.0
2017-08-09 13:20:00,10.72,10.74,10.72,10.74,86496.0,8.7304,8.7467,8.7304,8.7467,86496.0
2017-08-09 13:30:00,10.74,10.74,10.73,10.73,80204.0,8.7467,8.7467,8.7385,8.7385,80204.0
2017-08-09 13:40:00,10.73,10.74,10.73,10.73,99164.0,8.7385,8.7467,8.7385,8.7385,99164.0
2017-08-09 13:50:00,10.73,10.73,10.72,10.73,103632.0,8.7385,8.7385,8.7304,8.7385,103632.0
2017-08-09 14:00:00,10.73,10.74,10.71,10.72,118716.0,8.7385,8.7467,8.7222,8.7304,118716.0
2017-08-09 14:10:00,10.71,10.72,10.71,10.71,79160.0,8.7222,8.7304,8.7222,8.7222,79160.0
2017-08-09 14:20:00,10.71,10.74,10.71,10.72,119044.0,8.7222,8.7467,8.7222,8.7304,119044.0
2017-08-09 14:30:00,10.72,10.74,10.72,10.72,123736.0,8.7304,8.7467,8.7304,8.7304,123736.0
2017-08-09 14:40:00,10.72,10.72,10.71,10.72,114644.0,8.7304,8.7304,8.7222,8.7304,114644.0
2017-08-09 14:50:00,10.72,10.74,10.72,10.73,107388.0,8.7304,8.7467,8.7304,8.7385,107388.0
2017-08-09 15:00:00,10.73,10.74,10.73,10.73,143084.0,8.7385,8.7467,8.7385,8.7385,143084.0
2017-08-09 15:10:00,10.73,10.75,10.73,10.74,146364.0,8.7385,8.7548,8.7385,8.7467,146364.0
2017-08-09 15:20:00,10.74,10.74,10.73,10.74,168548.0,8.7467,8.7467,8.7385,8.7467,168548.0
2017-08-09 15:30:00,10.74,10.76,10.73,10.75,213488.0,8.7467,8.763,8.7385,8.7548,213488.0
2017-08-09 15:40:00,10.75,10.77,10.75,10.76,309948.0,8.7548,8.7711,8.7548,8.763,309948.0
2017-08-09 15:50:00,10.77,10.79,10.76,10.77,810804.0,8.7711,8.7874,8.763,8.7711,810804.0
2017-08-10 09:30:00,10.72,10.73,10.63,10.68,215440.0,8.7304,8.7385,8.6571,8.6978,215440.0
2017-08-10 09:40:00,10.68,10.69,10.66,10.68,87484.0,8.6978,8.7059,8.6815,8.6978,87484.0
2017-08-10 09:50:00,10.67,10.7,10.67,10.67,58656.0,8.6897,8.7141,8.6897,8.6897,58656.0
2017-08-10 10:00:00,10.66,10.67,10.61,10.63,148812.0,8.6815,8.6897,8.6408,8.6571,148812.0
2017-08-10 10:10:00,10.63,10.64,10.6,10.62,140344.0,8.6571,8.6652,8.6327,8.6489,140344.0
2017-08-10 10:20:00,10.61,10.62,10.59,10.61,134624.0,8.6408,8.6489,8.6245,8.6408,134624.0
2017-08-10 10:30:00,10.62,10.62,10.6,10.62,150472.0,8.6489,8.6489,8.6327,8.6489,150472.0
2017-08-10 10:40:00,10.62,10.64,10.61,10.63,128984.0,8.6489,8.6652,8.6408,8.6571,128984.0
2017-08-10 10:50:00,10.63,10.64,10.62,10.63,129872.0,8.6571,8.6652,8.6489,8.6571,129872.0
2017-08-10 11:00:00,10.63,10.63,10.61,10.62,73032.0,8.6571,8.6571,8.6408,8.6489,73032.0
2017-08-10 11:10:00,10.62,10.67,10.62,10.64,384760.0,8.6489,8.6897,8.6489,8.6652,384760.0
2017-08-10 11:20:00,10.64,10.64,10.6,10.62,62932.0,8.6652,8.6652,8.6327,8.6489,62932.0
2017-08-10 11:30:00,10.62,10.62,10.61,10.61,99520.0,8.6489,8.6489,8.6408,8.6408,99520.0
2017-08-10 11:40:00,10.61,10.62,10.6,10.62,178740.0,8.6408,8.6489,8.6327,8.6489,178740.0
2017-08-10 11:50:00,10.62,10.64,10.61,10.63,87276.0,8.6489,8.6652,8.6408,8.6571,87276.0
2017-08-10 12:00:00,10.63,10.63,10.62,10.63,79952.0,8.6571,8.6571,8.6489,8.6571,79952.0
2017-08-10 12:10:00,10.63,10.63,10.61,10.62,105860.0,8.6571,8.6571,8.6408,8.6489,105860.0
2017-08-10 12:20:00,10.62,10.63,10.61,10.61,73512.0,8.6489,8.6571,8.6408,8.6408,73512.0
2017-08-10 12:30:00,10.61,10.61,10.59,10.59,83468.0,8.6408,8.6408,8.6245,8.6245,83468.0
2017-08-10 12:40:00,10.59,10.6,10.58,10.59,45344.0,8.6245,8.6327,8.6164,8.6245,45344.0
2017-08-10 12:50:00,10.6,10.6,10.58,10.6,143520.0,8.6327,8.6327,8.6164,8.6327,143520.0
2017-08-10 13:00:00,10.6,10.6,10.59,10.59,73408.0,8.6327,8.6327,8.6245,8.6245,73408.0
2017-08-10 13:10:00,10.59,10.6,10.58,10.59,53984.0,8.6245,8.6327,8.6164,8.6245,53984.0
2017-08-10 13:20:00,10.58,10.61,10.58,10.59,96068.0,8.6164,8.6408,8.6164,8.6245,96068.0
2017-08-10 13:30:00,10.59,10.59,10.58,10.59,66268.0,8.6245,8.6245,8.6164,8.6245,66268.0
2017-08-10 13:40:00,10.59,10.6,10.58,10.6,228924.0,8.6245,8.6327,8.6164,8.6327,228924.0
2017-08-10 13:50:00,10.6,10.62,10.6,10.62,94948.0,8.6327,8.6489,8.6327,8.6489,94948.0
2017-08-10 14:00:00,10.62,10.62,10.6,10.62,120360.0,8.6489,8.6489,8.6327,8.6489,120360.0
2017-08-10 14:10:00,10.62,10.63,10.61,10.63,86112.0,8.6489,8.6571,8.6408,8.6571,86112.0
2017-08-10 14:20:00,10.63,10.64,10.62,10.62,94532.0,8.6571,8.6652,8.6489,8.6489,94532.0
2017-08-10 14:30:00,10.62,10.63,10.61,10.61,223000.0,8.6489,8.6571,8.6408,8.6408,223000.0
2017-08-10 14:40:00,10.62,10.64,10.61,10.64,109816.0,8.6489,8.6652,8.6408,8.6652,109816.0
2017-08-10 14:50:00,10.64,10.64,10.62,10.62,102424.0,8.6652,8.6652,8.6489,8.6489,102424.0
2017-08-10 15:00:00,10.62,10.63,10.61,10.62,100124.0,8.6489,8.6571,8.6408,8.6489,100124.0
2017-08-10 15:10:00,10.62,10.62,10.61,10.62,368632.0,8.6489,8.6489,8.6408,8.6489,368632.0
2017-08-10 15:20:00,10.62,10.62,10.6,10.61,243660.0,8.6489,8.6489,8.6327,8.6408,243660.0
2017-08-10 15:30:00,10.6,10.61,10.59,10.59,166688.0,8.6327,8.6408,8.6245,8.6245,166688.0
2017-08-10 15:40:00,10.59,10.61,10.58,10.59,311956.0,8.6245,8.6408,8.6164,8.6245,311956.0
2017-08-10 15:50:00,10.58,10.6,10.58,10.59,540900.0,8.6164,8.6327,8.6164,8.6245,540900.0
2017-08-11 09:30:00,10.61,10.64,10.56,10.61,247384.0,8.6408,8.6652,8.6001,8.6408,247384.0
2017-08-11 09:40:00,10.61,10.68,10.61,10.68,104944.0,8.6408,8.6978,8.6408,8.6978,104944.0
2017-08-11 09:50:00,10.68,10.7,10.67,10.68,136820.0,8.6978,8.7141,8.6897,8.6978,136820.0
2017-08-11 10:00:00,10.69,10.7,10.68,10.69,103800.0,8.7059,8.7141,8.6978,8.7059,103800.0
2017-08-11 10:10:00,10.68,10.71,10.68,10.68,104684.0,8.6978,8.7222,8.6978,8.6978,104684.0
2017-08-11 10:20:00,10.68,10.7,10.68,10.69,92256.0,8.6978,8.7141,8.6978,8.7059,92256.0
2017-08-11 10:30:00,10.69,10.7,10.68,10.69,98404.0,8.7059,8.7141,8.6978,8.7059,98404.0
2017-08-11 10:40:00,10.69,10.71,10.69,10.71,170484.0,8.7059,8.7222,8.7059,8.7222,170484.0
2017-08-11 10:50:00,10.71,10.75,10.71,10.75,159316.0,8.7222,8.7548,8.7222,8.7548,159316.0
2017-08-11 11:00:00,10.75,10.75,10.72,10.74,306380.0,8.7548,8.7548,8.7304,8.7467,306380.0
2017-08-11 11:10:00,10.74,10.74,10.72,10.72,218864.0,8.7467,8.7467,8.7304,8.7304,218864.0
2017-08-11 11:20:00,10.72,10.73,10.71,10.73,241360.0,8.7304,8.7385,8.7222,8.7385,241360.0
2017-08-11 11:30:00,10.73,10.73,10.72,10.72,97748.0,8.7385,8.7385,8.7304,8.7304,97748.0
2017-08-11 11:40:00,10.72,10.74,10.71,10.72,190828.0,8.7304,8.7467,8.7222,8.7304,190828.0
2017-08-11 11:50:00,10.72,10.74,10.71,10.72,205876.0,8.7304,8.7467,8.7222,8.7304,205876.0
2017-08-11 12:00:00,10.72,10.73,10.72,10.73,91988.0,8.7304,8.7385,8.7304,8.7385,91988.0
2017-08-11 12:10:00,10.73,10.74,10.71,10.71,72708.0,8.7385,8.7467,8.7222,8.7222,72708.0
2017-08-11 12:20:00,10.71,10.71,10.7,10.7,53800.0,8.7222,8.7222,8.7141,8.7141,53800.0
2017-08-11 12:30:00,10.7,10.71,10.7,10.71,39808.0,8.7141,8.7222,8.7141,8.7222,39808.0
2017-08-11 12:40:00,10.71,10.71,10.69,10.7,72192.0,8.7222,8.7222,8.7059,8.7141,72192.0
2017-08-11 12:50:00,10.7,10.7,10.68,10.68,33172.0,8.7141,8.7141,8.6978,8.6978,33172.0
2017-08-11 13:00:00,10.68,10.68,10.66,10.68,82484.0,8.6978,8.6978,8.6815,8.6978,82484.0
2017-08-11 13:10:00,10.68,10.7,10.68,10.69,58720.0,8.6978,8.7141,8.6978,8.7059,58720.0
2017-08-11 13:20:00,10.69,10.7,10.69,10.69,65212.0,8.7059,8.7141,8.7059,8.7059,65212.0
2017-08-11 13:30:00,10.69,10.71,10.68,10.68,55852.0,8.7059,8.7222,8.6978,8.6978,55852.0
2017-08-11 13:40:00,10.68,10.69,10.68,10.68,49196.0,8.6978,8.7059,8.6978,8.6978,49196.0
2017-08-11 13:50:00,10.68,10.7,10.68,10.69,42352.0,8.6978,8.7141,8.6978,8.7059,42352.0
2017-08-11 14:00:00,10.69,10.71,10.69,10.7,119684.0,8.7059,8.7222,8.7059,8.7141,119684.0
2017-08-11 14:10:00,10.7,10.71,10.7,10.71,62840.0,8.7141,8.7222,8.7141,8.7222,62840.0
2017-08-11 14:20:00,10.71,10.71,10.68,10.68,59944.0,8.7222,8.7222,8.6978,8.6978,59944.0
2017-08-11 14:30:00,10.68,10.69,10.67,10.68,78612.0,8.6978,8.7059,8.6897,8.6978,78612.0
2017-08-11 14:40:00,10.68,10.69,10.68,10.68,88268.0,8.6978,8.7059,8.6978,8.6978,88268.0
2017-08-11 14:50:00,10.68,10.69,10.67,10.67,93292.0,8.6978,8.7059,8.6897,8.6897,93292.0
2017-08-11 15:00:00,10.67,10.68,10.66,10.67,115952.0,8.6897,8.6978,8.6815,8.6897,115952.0
2017-08-11 15:10:00,10.68,10.68,10.65,10.65,146460.0,8.6978,8.6978,8.6734,8.6734,146460.0
2017-08-11 15:20:00,10.65,10.68,10.65,10.66,114024.0,8.6734,8.6978,8.6734,8.6815,114024.0
2017-08-11 15:30:00,10.66,10.67,10.65,10.66,152536.0,8.6815,8.6897,8.6734,8.6815,152536.0
2017-08-11 15:40:00,10.66,10.67,10.65,10.66,190472.0,8.6815,8.6897,8.6734,8.6815,190472.0
2017-08-11 15:50:00,10.66,10.67,10.65,10.65,443032.0,8.6815,8.6897,8.6734,8.6734,443032.0
2017-08-14 09:30:00,10.69,10.77,10.68,10.76,200864.0,8.7059,8.7711,8.6978,8.763,200864.0
2017-08-14 09:40:00,10.75,10.78,10.74,10.78,63300.0,8.7548,8.7792,8.7467,8.7792,63300.0
2017-08-14 09:50:00,10.79,10.79,10.77,10.77,48964.0,8.7874,8.7874,8.7711,8.7711,48964.0
2017-08-14 10:00:00,10.77,10.77,10.74,10.74,85208.0,8.7711,8.7711,8.7467,8.7467,85208.0
2017-08-14 10:10:00,10.75,10.77,10.75,10.77,84976.0,8.7548,8.7711,8.7548,8.7711,84976.0
2017-08-14 10:20:00,10.77,10.78,10.76,10.76,50380.0,8.7711,8.7792,8.763,8.763,50380.0
2017-08-14 10:30:00,10.76,10.79,10.76,10.79,203752.0,8.763,8.7874,8.763,8.7874,203752.0
2017-08-14 10:40:00,10.79,10.8,10.79,10.8,72212.0,8.7874,8.7955,8.7874,8.7955,72212.0
2017-08-14 10:50:00,10.8,10.8,10.79,10.79,67888.0,8.7955,8.7955,8.7874,8.7874,67888.0
2017-08-14 11:00:00,10.79,10.81,10.79,10.81,93652.0,8.7874,8.8037,8.7874,8.8037,93652.0
2017-08-14 11:10:00,10.81,10.82,10.79,10.8,95604.0,8.8037,8.8118,8.7874,8.7955,95604.0
2017-08-14 11:20:00,10.8,10.82,10.79,10.81,50296.0,8.7955,8.8118,8.7874,8.8037,50296.0
2017-08-14 11:30:00,10.81,10.83,10.81,10.81,66828.0,8.8037,8.82,8.8037,8.8037,66828.0
2017-08-14 11:40:00,10.81,10.84,10.81,10.83,98244.0,8.8037,8.8281,8.8037,8.82,98244.0
2017-08-14 11:50:00,10.83,10.84,10.82,10.82,80100.0,8.82,8.8281,8.8118,8.8118,80100.0
2017-08-14 12:00:00,10.82,10.83,10.82,10.83,51528.0,8.8118,8.82,8.8118,8.82,51528.0
2017-08-14 12:10:00,10.83,10.83,10.8,10.81,42820.0,8.82,8.82,8.7955,8.8037,42820.0
2017-08-14 12:20:00,10.81,10.81,10.81,10.81,33876.0,8.8037,8.8037,8.8037,8.8037,33876.0
2017-08-14 12:30:00,10.81,10.81,10.8,10.81,45616.0,8.8037,8.8037,8.7955,8.8037,45616.0
2017-08-14 12:40:00,10.81,10.81,10.8,10.81,47460.0,8.8037,8.8037,8.7955,8.8037,47460.0
2017-08-14 12:50:00,10.81,10.81,10.8,10.8,68032.0,8.8037,8.8037,8.7955,8.7955,68032.0
2017-08-14 13:00:00,10.8,10.81,10.8,10.81,47120.0,8.7955,8.8037,8.7955,8.8037,47120.0
2017-08-14 13:10:00,10.81,10.81,10.8,10.8,84000.0,8.8037,8.8037,8.7955,8.7955,84000.0
2017-08-14 13:20:00,10.81,10.81,10.79,10.79,54832.0,8.8037,8.8037,8.7874,8.7874,54832.0
2017-08-14 13:30:00,10.79,10.8,10.78,10.79,52396.0,8.7874,8.7955,8.7792,8.7874,52396.0
2017-08-14 13:40:00,10.79,10.79,10.78,10.79,172400.0,8.7874,8.7874,8.7792,8.7874,172400.0
2017-08-14 13:50:00,10.78,10.79,10.78,10.79,132688.0,8.7792,8.7874,8.7792,8.7874,132688.0
2017-08-14 14:00:00,10.79,10.8,10.77,10.77,120376.0,8.7874,8.7955,8.7711,8.7711,120376.0
2017-08-14 14:10:00,10.78,10.8,10.77,10.8,135036.0,8.7792,8.7955,8.7711,8.7955,135036.0
2017-08-14 14:20:00,10.8,10.81,10.8,10.81,45400.0,8.7955,8.8037,8.7955,8.8037,45400.0
2017-08-14 14:30:00,10.81,10.82,10.81,10.81,72488.0,8.8037,8.8118,8.8037,8.8037,72488.0
2017-08-14 14:40:00,10.81,10.82,10.8,10.81,132296.0,8.8037,8.8118,8.7955,8.8037,132296.0
2017-08-14 14:50:00,10.81,10.81,10.78,10.78,138260.0,8.8037,8.8037,8.7792,8.7792,138260.0
2017-08-14 15:00:00,10.79,10.79,10.78,10.78,51036.0,8.7874,8.7874,8.7792,8.7792,51036.0
2017-08-14 15:10:00,10.78,10.79,10.78,10.79,72116.0,8.7792,8.7874,8.7792,8.7874,72116.0
2017-08-14 15:20:00,10.79,10.8,10.78,10.79,91144.0,8.7874,8.7955,8.7792,8.7874,91144.0
2017-08-14 15:30:00,10.8,10.8,10.78,10.79,80428.0,8.7955,8.7955,8.7792,8.7874,80428.0
2017-08-14 15:40:00,10.79,10.8,10.78,10.79,139636.0,8.7874,8.7955,8.7792,8.7874,139636.0
2017-08-14 15:50:00,10.79,10.81,10.79,10.8,500240.0,8.7874,8.8037,8.7874,8.7955,500240.0
2017-08-15 09:30:00,10.81,10.81,10.7,10.72,155988.0,8.8037,8.8037,8.7141,8.7304,155988.0
2017-08-15 09:40:00,10.73,10.74,10.67,10.68,105968.0,8.7385,8.7467,8.6897,8.6978,105968.0
2017-08-15 09:50:00,10.69,10.7,10.68,10.7,61484.0,8.7059,8.7141,8.6978,8.7141,61484.0
2017-08-15 10:00:00,10.7,10.75,10.69,10.74,119744.0,8.7141,8.7548,8.7059,8.7467,119744.0
2017-08-15 10:10:00,10.74,10.74,10.72,10.72,109624.0,8.7467,8.7467,8.7304,8.7304,109624.0
2017-08-15 10:20:00,10.72,10.76,10.72,10.75,143184.0,8.7304,8.763,8.7304,8.7548,143184.0
2017-08-15 10:30:00,10.75,10.75,10.71,10.72,93328.0,8.7548,8.7548,8.7222,8.7304,93328.0
2017-08-15 10:40:00,10.72,10.74,10.72,10.73,54912.0,8.7304,8.7467,8.7304,8.7385,54912.0
2017-08-15 10:50:00,10.73,10.75,10.72,10.72,68884.0,8.7385,8.7548,8.7304,8.7304,68884.0
2017-08-15 11:00:00,10.72,10.74,10.72,10.73,90568.0,8.7304,8.7467,8.7304,8.7385,90568.0
2017-08-15 11:10:00,10.73,10.74,10.73,10.74,46232.0,8.7385,8.7467,8.7385,8.7467,46232.0
2017-08-15 11:20:00,10.74,10.74,10.72,10.72,83852.0,8.7467,8.7467,8.7304,8.7304,83852.0
2017-08-15 11:30:00,10.73,10.74,10.71,10.71,81076.0,8.7385,8.7467,8.7222,8.7222,81076.0
2017-08-15 11:40:00,10.71,10.72,10.69,10.69,63484.0,8.7222,8.7304,8.7059,8.7059,63484.0
2017-08-15 11:50:00,10.69,10.7,10.68,10.69,32192.0,8.7059,8.7141,8.6978,8.7059,32192.0
2017-08-15 12:00:00,10.69,10.7,10.68,10.69,31668.0,8.7059,8.7141,8.6978,8.7059,31668.0
2017-08-15 12:10:00,10.69,10.7,10.69,10.7,20868.0,8.7059,8.7141,8.7059,8.7141,20868.0
2017-08-15 12:20:00,10.7,10.7,10.7,10.7,27868.0,8.7141,8.7141,8.7141,8.7141,27868.0
2017-08-15 12:30:00,10.7,10.7,10.69,10.69,31952.0,8.7141,8.7141,8.7059,8.7059,31952.0
2017-08-15 12:40:00,10.69,10.7,10.69,10.7,22768.0,8.7059,8.7141,8.7059,8.7141,22768.0
2017-08-15 12:50:00,10.7,10.71,10.7,10.71,67252.0,8.7141,8.7222,8.7141,8.7222,67252.0
2017-08-15 13:00:00,10.71,10.71,10.69,10.7,37220.0,8.7222,8.7222,8.7059,8.7141,37220.0
2017-08-15 13:10:00,10.71,10.71,10.7,10.71,24500.0,8.7222,8.7222,8.7141,8.7222,24500.0
2017-08-15 13:20:00,10.71,10.72,10.7,10.72,92216.0,8.7222,8.7304,8.7141,8.7304,92216.0
2017-08-15 13:30:00,10.72,10.74,10.72,10.74,115032.0,8.7304,8.7467,8.7304,8.7467,115032.0
2017-08-15 13:40:00,10.74,10.74,10.73,10.74,91092.0,8.7467,8.7467,8.7385,8.7467,91092.0
2017-08-15 13:50:00,10.74,10.74,10.72,10.73,99076.0,8.7467,8.7467,8.7304,8.7385,99076.0
2017-08-15 14:00:00,10.73,10.74,10.73,10.74,91144.0,8.7385,8.7467,8.7385,8.7467,91144.0
2017-08-15 14:10:00,10.74,10.74,10.72,10.72,27640.0,8.7467,8.7467,8.7304,8.7304,27640.0
2017-08-15 14:20:00,10.72,10.74,10.72,10.74,86144.0,8.7304,8.7467,8.7304,8.7467,86144.0
2017-08-15 14:30:00,10.73,10.73,10.72,10.73,43516.0,8.7385,8.7385,8.7304,8.7385,43516.0
2017-08-15 14:40:00,10.73,10.73,10.71,10.72,78076.0,8.7385,8.7385,8.7222,8.7304,78076.0
2017-08-15 14:50:00,10.72,10.73,10.72,10.72,71352.0,8.7304,8.7385,8.7304,8.7304,71352.0
2017-08-15 15:00:00,10.72,10.72,10.71,10.71,54756.0,8.7304,8.7304,8.7222,8.7222,54756.0
2017-08-15 15:10:00,10.71,10.72,10.71,10.71,89120.0,8.7222,8.7304,8.7222,8.7222,89120.0
2017-08-15 15:20:00,10.71,10.71,10.69,10.7,306980.0,8.7222,8.7222,8.7059,8.7141,306980.0
2017-08-15 15:30:00,10.69,10.7,10.69,10.7,223792.0,8.7059,8.7141,8.7059,8.7141,223792.0
2017-08-15 15:40:00,10.7,10.71,10.69,10.7,244064.0,8.7141,8.7222,8.7059,8.7141,244064.0
2017-08-15 15:50:00,10.7,10.7,10.68,10.69,492076.0,8.7141,8.7141,8.6978,8.7059,492076.0
2017-08-16 09:30:00,10.68,10.74,10.67,10.69,180972.0,8.6978,8.7467,8.6897,8.7059,180972.0
2017-08-16 09:40:00,10.69,10.69,10.66,10.68,57320.0,8.7059,8.7059,8.6815,8.6978,57320.0
2017-08-16 09:50:00,10.69,10.7,10.67,10.68,38464.0,8.7059,8.7141,8.6897,8.6978,38464.0
2017-08-16 10:00:00,10.68,10.74,10.68,10.73,80656.0,8.6978,8.7467,8.6978,8.7385,80656.0
2017-08-16 10:10:00,10.73,10.73,10.72,10.72,55076.0,8.7385,8.7385,8.7304,8.7304,55076.0
2017-08-16 10:20:00,10.72,10.73,10.72,10.73,36192.0,8.7304,8.7385,8.7304,8.7385,36192.0
2017-08-16 10:30:00,10.74,10.75,10.73,10.74,85848.0,8.7467,8.7548,8.7385,8.7467,85848.0
2017-08-16 10:40:00,10.74,10.76,10.74,10.74,56472.0,8.7467,8.763,8.7467,8.7467,56472.0
2017-08-16 10:50:00,10.74,10.74,10.72,10.74,85860.0,8.7467,8.7467,8.7304,8.7467,85860.0
2017-08-16 11:00:00,10.73,10.74,10.71,10.72,161224.0,8.7385,8.7467,8.7222,8.7304,161224.0
2017-08-16 11:10:00,10.72,10.72,10.71,10.71,53728.0,8.7304,8.7304,8.7222,8.7222,53728.0
2017-08-16 11:20:00,10.71,10.71,10.7,10.7,109020.0,8.7222,8.7222,8.7141,8.7141,109020.0
2017-08-16 11:30:00,10.7,10.71,10.7,10.71,72368.0,8.7141,8.7222,8.7141,8.7222,72368.0
2017-08-16 11:40:00,10.71,10.71,10.69,10.69,71816.0,8.7222,8.7222,8.7059,8.7059,71816.0
2017-08-16 11:50:00,10.69,10.7,10.69,10.69,52608.0,8.7059,8.7141,8.7059,8.7059,52608.0
2017-08-16 12:00:00,10.69,10.7,10.69,10.69,40776.0,8.7059,8.7141,8.7059,8.7059,40776.0
2017-08-16 12:10:00,10.69,10.7,10.69,10.69,40704.0,8.7059,8.7141,8.7059,8.7059,40704.0
2017-08-16 12:20:00,10.69,10.71,10.69,10.71,61420.0,8.7059,8.7222,8.7059,8.7222,61420.0
2017-08-16 12:30:00,10.71,10.74,10.71,10.74,181100.0,8.7222,8.7467,8.7222,8.7467,181100.0
2017-08-16 12:40:00,10.74,10.74,10.72,10.73,115036.0,8.7467,8.7467,8.7304,8.7385,115036.0
2017-08-16 12:50:00,10.73,10.73,10.71,10.72,118828.0,8.7385,8.7385,8.7222,8.7304,118828.0
2017-08-16 13:00:00,10.72,10.72,10.71,10.71,101356.0,8.7304,8.7304,8.7222,8.7222,101356.0
2017-08-16 13:10:00,10.71,10.71,10.69,10.71,120368.0,8.7222,8.7222,8.7059,8.7222,120368.0
2017-08-16 13:20:00,10.71,10.71,10.7,10.71,128448.0,8.7222,8.7222,8.7141,8.7222,128448.0
2017-08-16 13:30:00,10.71,10.73,10.71,10.73,94800.0,8.7222,8.7385,8.7222,8.7385,94800.0
2017-08-16 13:40:00,10.73,10.74,10.72,10.73,64076.0,8.7385,8.7467,8.7304,8.7385,64076.0
2017-08-16 13:50:00,10.74,10.74,10.73,10.74,149528.0,8.7467,8.7467,8.7385,8.7467,149528.0
2017-08-16 14:00:00,10.74,10.77,10.74,10.77,135968.0,8.7467,8.7711,8.7467,8.7711,135968.0
2017-08-16 14:10:00,10.76,10.76,10.75,10.76,194764.0,8.763,8.763,8.7548,8.763,194764.0
2017-08-16 14:20:00,10.76,10.76,10.73,10.75,123024.0,8.763,8.763,8.7385,8.7548,123024.0
2017-08-16 14:30:00,10.75,10.75,10.74,10.75,148296.0,8.7548,8.7548,8.7467,8.7548,148296.0
2017-08-16 14:40:00,10.75,10.76,10.75,10.76,79536.0,8.7548,8.763,8.7548,8.763,79536.0
2017-08-16 14:50:00,10.76,10.78,10.76,10.77,170104.0,8.763,8.7792,8.763,8.7711,170104.0
2017-08-16 15:00:00,10.77,10.77,10.77,10.77,89912.0,8.7711,8.7711,8.7711,8.7711,89912.0
2017-08-16 15:10:00,10.77,10.77,10.76,10.76,135512.0,8.7711,8.7711,8.763,8.763,135512.0
2017-08-16 15:20:00,10.76,10.77,10.75,10.76,188164.0,8.763,8.7711,8.7548,8.763,188164.0
2017-08-16 15:30:00,10.77,10.77,10.76,10.77,210124.0,8.7711,8.7711,8.763,8.7711,210124.0
2017-08-16 15:40:00,10.77,10.78,10.76,10.76,354436.0,8.7711,8.7792,8.763,8.763,354436.0
2017-08-16 15:50:00,10.76,10.78,10.76,10.77,1030224.0,8.763,8.7792,8.763,8.7711,1030224.0
2017-08-17 09:30:00,10.73,10.74,10.68,10.68,145152.0,8.7385,8.7467,8.6978,8.6978,145152.0
2017-08-17 09:40:00,10.68,10.7,10.67,10.69,100492.0,8.6978,8.7141,8.6897,8.7059,100492.0
2017-08-17 09:50:00,10.69,10.69,10.65,10.65,312276.0,8.7059,8.7059,8.6734,8.6734,312276.0
2017-08-17 10:00:00,10.65,10.66,10.61,10.62,157512.0,8.6734,8.6815,8.6408,8.6489,157512.0
2017-08-17 10:10:00,10.62,10.63,10.58,10.58,174148.0,8.6489,8.6571,8.6164,8.6164,174148.0
2017-08-17 10:20:00,10.58,10.6,10.58,10.59,372552.0,8.6164,8.6327,8.6164,8.6245,372552.0
2017-08-17 10:30:00,10.59,10.61,10.58,10.58,312116.0,8.6245,8.6408,8.6164,8.6164,312116.0
2017-08-17 10:40:00,10.58,10.58,10.53,10.55,402880.0,8.6164,8.6164,8.5756,8.5919,402880.0
2017-08-17 10:50:00,10.54,10.56,10.53,10.55,227664.0,8.5838,8.6001,8.5756,8.5919,227664.0
2017-08-17 11:00:00,10.56,10.61,10.56,10.6,213728.0,8.6001,8.6408,8.6001,8.6327,213728.0
2017-08-17 11:10:00,10.6,10.62,10.59,10.61,217508.0,8.6327,8.6489,8.6245,8.6408,217508.0
2017-08-17 11:20:00,10.61,10.63,10.6,10.63,304536.0,8.6408,8.6571,8.6327,8.6571,304536.0
2017-08-17 11:30:00,10.63,10.63,10.62,10.62,142748.0,8.6571,8.6571,8.6489,8.6489,142748.0
2017-08-17 11:40:00,10.62,10.63,10.61,10.63,1117376.0,8.6489,8.6571,8.6408,8.6571,1117376.0
2017-08-17 11:50:00,10.63,10.63,10.62,10.63,349540.0,8.6571,8.6571,8.6489,8.6571,349540.0
2017-08-17 12:00:00,10.63,10.63,10.62,10.62,284612.0,8.6571,8.6571,8.6489,8.6489,284612.0
2017-08-17 12:10:00,10.63,10.63,10.62,10.63,432320.0,8.6571,8.6571,8.6489,8.6571,432320.0
2017-08-17 12:20:00,10.62,10.65,10.62,10.63,187772.0,8.6489,8.6734,8.6489,8.6571,187772.0
2017-08-17 12:30:00,10.63,10.63,10.62,10.62,133304.0,8.6571,8.6571,8.6489,8.6489,133304.0
2017-08-17 12:40:00,10.62,10.63,10.61,10.61,273172.0,8.6489,8.6571,8.6408,8.6408,273172.0
2017-08-17 12:50:00,10.61,10.62,10.6,10.62,235728.0,8.6408,8.6489,8.6327,8.6489,235728.0
2017-08-17 13:00:00,10.62,10.62,10.61,10.61,244248.0,8.6489,8.6489,8.6408,8.6408,244248.0
2017-08-17 13:10:00,10.61,10.62,10.59,10.6,159892.0,8.6408,8.6489,8.6245,8.6327,159892.0
2017-08-17 13:20:00,10.59,10.61,10.59,10.59,117248.0,8.6245,8.6408,8.6245,8.6245,117248.0
2017-08-17 13:30:00,10.59,10.6,10.57,10.57,160728.0,8.6245,8.6327,8.6082,8.6082,160728.0
2017-08-17 13:40:00,10.57,10.57,10.54,10.56,220548.0,8.6082,8.6082,8.5838,8.6001,220548.0
2017-08-17 13:50:00,10.55,10.55,10.54,10.54,219080.0,8.5919,8.5919,8.5838,8.5838,219080.0
2017-08-17 14:00:00,10.54,10.54,10.53,10.54,183224.0,8.5838,8.5838,8.5756,8.5838,183224.0
2017-08-17 14:10:00,10.53,10.54,10.51,10.52,200408.0,8.5756,8.5838,8.5594,8.5675,200408.0
2017-08-17 14:20:00,10.52,10.53,10.51,10.52,198304.0,8.5675,8.5756,8.5594,8.5675,198304.0
2017-08-17 14:30:00,10.52,10.53,10.51,10.52,257848.0,8.5675,8.5756,8.5594,8.5675,257848.0
2017-08-17 14:40:00,10.52,10.52,10.5,10.51,122252.0,8.5675,8.5675,8.5512,8.5594,122252.0
2017-08-17 14:50:00,10.51,10.51,10.49,10.5,126056.0,8.5594,8.5594,8.5431,8.5512,126056.0
2017-08-17 15:00:00,10.5,10.5,10.48,10.49,184884.0,8.5512,8.5512,8.5349,8.5431,184884.0
2017-08-17 15:10:00,10.49,10.49,10.44,10.45,322484.0,8.5431,8.5431,8.5023,8.5105,322484.0
2017-08-17 15:20:00,10.45,10.47,10.45,10.45,229012.0,8.5105,8.5268,8.5105,8.5105,229012.0
2017-08-17 15:30:00,10.45,10.47,10.44,10.46,225772.0,8.5105,8.5268,8.5023,8.5186,225772.0
2017-08-17 15:40:00,10.46,10.46,10.42,10.42,812692.0,8.5186,8.5186,8.4861,8.4861,812692.0
2017-08-17 15:50:00,10.42,10.43,10.4,10.4,1091116.0,8.4861,8.4942,8.4698,8.4698,1091116.0
2017-08-18 09:30:00,10.39,10.42,10.31,10.31,815260.0,8.4616,8.4861,8.3965,8.3965,815260.0
2017-08-18 09:40:00,10.31,10.36,10.3,10.33,220520.0,8.3965,8.4372,8.3883,8.4128,220520.0
2017-08-18 09:50:00,10.33,10.35,10.32,10.35,139716.0,8.4128,8.4291,8.4046,8.4291,139716.0
2017-08-18 10:00:00,10.35,10.37,10.34,10.34,111548.0,8.4291,8.4453,8.4209,8.4209,111548.0
2017-08-18 10:10:00,10.35,10.36,10.34,10.34,502768.0,8.4291,8.4372,8.4209,8.4209,502768.0
2017-08-18 10:20:00,10.34,10.35,10.31,10.32,177612.0,8.4209,8.4291,8.3965,8.4046,177612.0
2017-08-18 10:30:00,10.31,10.31,10.28,10.29,152676.0,8.3965,8.3965,8.372,8.3802,152676.0
2017-08-18 10:40:00,10.29,10.3,10.26,10.26,203268.0,8.3802,8.3883,8.3558,8.3558,203268.0
2017-08-18 10:50:00,10.26,10.28,10.24,10.24,212456.0,8.3558,8.372,8.3395,8.3395,212456.0
2017-08-18 11:00:00,10.25,10.26,10.24,10.24,294512.0,8.3476,8.3558,8.3395,8.3395,294512.0
2017-08-18 11:10:00,10.24,10.25,10.22,10.24,271900.0,8.3395,8.3476,8.3232,8.3395,271900.0
2017-08-18 11:20:00,10.24,10.27,10.22,10.26,373848.0,8.3395,8.3639,8.3232,8.3558,373848.0
2017-08-18 11:30:00,10.25,10.26,10.24,10.25,296000.0,8.3476,8.3558,8.3395,8.3476,296000.0
2017-08-18 11:40:00,10.25,10.28,10.24,10.27,218876.0,8.3476,8.372,8.3395,8.3639,218876.0
2017-08-18 11:50:00,10.27,10.31,10.27,10.29,195452.0,8.3639,8.3965,8.3639,8.3802,195452.0
2017-08-18 12:00:00,10.29,10.29,10.25,10.25,186088.0,8.3802,8.3802,8.3476,8.3476,186088.0
2017-08-18 12:10:00,10.25,10.27,10.25,10.27,208660.0,8.3476,8.3639,8.3476,8.3639,208660.0
2017-08-18 12:20:00,10.27,10.28,10.25,10.27,138424.0,8.3639,8.372,8.3476,8.3639,138424.0
2017-08-18 12:30:00,10.27,10.27,10.25,10.27,731288.0,8.3639,8.3639,8.3476,8.3639,731288.0
2017-08-18 12:40:00,10.27,10.28,10.25,10.28,295628.0,8.3639,8.372,8.3476,8.372,295628.0
2017-08-18 12:50:00,10.28,10.28,10.24,10.25,177020.0,8.372,8.372,8.3395,8.3476,177020.0
2017-08-18 13:00:00,10.25,10.27,10.24,10.26,176848.0,8.3476,8.3639,8.3395,8.3558,176848.0
2017-08-18 13:10:00,10.26,10.28,10.25,10.25,131380.0,8.3558,8.372,8.3476,8.3476,131380.0
2017-08-18 13:20:00,10.25,10.26,10.24,10.24,164424.0,8.3476,8.3558,8.3395,8.3395,164424.0
2017-08-18 13:30:00,10.24,10.26,10.23,10.23,172272.0,8.3395,8.3558,8.3313,8.3313,172272.0
2017-08-18 13:40:00,10.24,10.24,10.23,10.24,123380.0,8.3395,8.3395,8.3313,8.3395,123380.0
2017-08-18 13:50:00,10.24,10.24,10.21,10.21,216032.0,8.3395,8.3395,8.315,8.315,216032.0
2017-08-18 14:00:00,10.22,10.23,10.21,10.23,204828.0,8.3232,8.3313,8.315,8.3313,204828.0
2017-08-18 14:10:00,10.23,10.24,10.22,10.22,196996.0,8.3313,8.3395,8.3232,8.3232,196996.0
2017-08-18 14:20:00,10.22,10.24,10.22,10.22,162268.0,8.3232,8.3395,8.3232,8.3232,162268.0
2017-08-18 14:30:00,10.22,10.24,10.21,10.21,218572.0,8.3232,8.3395,8.315,8.315,218572.0
2017-08-18 14:40:00,10.21,10.22,10.2,10.2,167924.0,8.315,8.3232,8.3069,8.3069,167924.0
2017-08-18 14:50:00,10.2,10.21,10.19,10.2,229620.0,8.3069,8.315,8.2987,8.3069,229620.0
2017-08-18 15:00:00,10.2,10.22,10.2,10.22,189240.0,8.3069,8.3232,8.3069,8.3232,189240.0
2017-08-18 15:10:00,10.22,10.22,10.21,10.21,240012.0,8.3232,8.3232,8.315,8.315,240012.0
2017-08-18 15:20:00,10.21,10.22,10.2,10.22,247808.0,8.315,8.3232,8.3069,8.3232,247808.0
2017-08-18 15:30:00,10.22,10.22,10.2,10.2,322452.0,8.3232,8.3232,8.3069,8.3069,322452.0
2017-08-18 15:40:00,10.2,10.21,10.18,10.18,714796.0,8.3069,8.315,8.2906,8.2906,714796.0
2017-08-18 15:50:00,10.18,10.2,10.16,10.17,1840000.0,8.2906,8.3069,8.2743,8.2825,1840000.0
2017-08-21 09:30:00,10.15,10.15,10.0,10.04,554372.0,8.2662,8.2662,8.144,8.1766,554372.0
2017-08-21 09:40:00,10.03,10.06,10.0,10.06,728268.0,8.1684,8.1929,8.144,8.1929,728268.0
2017-08-21 09:50:00,10.06,10.07,10.04,10.04,463496.0,8.1929,8.201,8.1766,8.1766,463496.0
2017-08-21 10:00:00,10.04,10.05,10.0,10.02,372472.0,8.1766,8.1847,8.144,8.1603,372472.0
2017-08-21 10:10:00,10.02,10.02,9.98,9.99,734388.0,8.1603,8.1603,8.1277,8.1359,734388.0
2017-08-21 10:20:00,9.99,10.01,9.96,10.01,626576.0,8.1359,8.1522,8.1114,8.1522,626576.0
2017-08-21 10:30:00,10.01,10.05,9.99,10.0,964332.0,8.1522,8.1847,8.1359,8.144,964332.0
2017-08-21 10:40:00,10.0,10.02,9.98,9.98,496888.0,8.144,8.1603,8.1277,8.1277,496888.0
2017-08-21 10:50:00,9.98,10.01,9.98,10.0,407776.0,8.1277,8.1522,8.1277,8.144,407776.0
2017-08-21 11:00:00,10.0,10.03,9.98,10.02,638520.0,8.144,8.1684,8.1277,8.1603,638520.0
2017-08-21 11:10:00,10.02,10.05,9.99,10.0,371776.0,8.1603,8.1847,8.1359,8.144,371776.0
2017-08-21 11:20:00,10.0,10.01,9.97,9.99,328848.0,8.144,8.1522,8.1196,8.1359,328848.0
2017-08-21 11:30:00,9.99,9.99,9.96,9.98,389160.0,8.1359,8.1359,8.1114,8.1277,389160.0
2017-08-21 11:40:00,9.98,10.01,9.97,9.99,417108.0,8.1277,8.1522,8.1196,8.1359,417108.0
2017-08-21 11:50:00,9.99,9.99,9.97,9.99,1198624.0,8.1359,8.1359,8.1196,8.1359,1198624.0
2017-08-21 12:00:00,9.99,10.01,9.97,10.0,547772.0,8.1359,8.1522,8.1196,8.144,547772.0
2017-08-21 12:10:00,10.0,10.01,9.99,9.99,365972.0,8.144,8.1522,8.1359,8.1359,365972.0
2017-08-21 12:20:00,9.99,10.01,9.99,10.0,432740.0,8.1359,8.1522,8.1359,8.144,432740.0
2017-08-21 12:30:00,10.0,10.01,9.99,10.0,256696.0,8.144,8.1522,8.1359,8.144,256696.0
2017-08-21 12:40:00,10.0,10.01,9.99,10.0,247540.0,8.144,8.1522,8.1359,8.144,247540.0
2017-08-21 12:50:00,10.0,10.0,9.97,9.98,406316.0,8.144,8.144,8.1196,8.1277,406316.0
2017-08-21 13:00:00,9.98,10.01,9.97,9.98,268680.0,8.1277,8.1522,8.1196,8.1277,268680.0
2017-08-21 13:10:00,9.98,10.01,9.97,10.01,709416.0,8.1277,8.1522,8.1196,8.1522,709416.0
2017-08-21 13:20:00,10.0,10.02,10.0,10.02,310772.0,8.144,8.1603,8.144,8.1603,310772.0
2017-08-21 13:30:00,10.02,10.02,9.99,10.0,397356.0,8.1603,8.1603,8.1359,8.144,397356.0
2017-08-21 13:40:00,10.0,10.0,9.98,9.99,237276.0,8.144,8.144,8.1277,8.1359,237276.0
2017-08-21 13:50:00,9.99,9.99,9.97,9.99,339940.0,8.1359,8.1359,8.1196,8.1359,339940.0
2017-08-21 14:00:00,9.99,9.99,9.98,9.99,311920.0,8.1359,8.1359,8.1277,8.1359,311920.0
2017-08-21 14:10:00,9.99,9.99,9.97,9.98,236688.0,8.1359,8.1359,8.1196,8.1277,236688.0
2017-08-21 14:20:00,9.98,9.99,9.97,9.97,235984.0,8.1277,8.1359,8.1196,8.1196,235984.0
2017-08-21 14:30:00,9.97,9.97,9.95,9.95,477136.0,8.1196,8.1196,8.1033,8.1033,477136.0
2017-08-21 14:40:00,9.95,9.96,9.95,9.95,482092.0,8.1033,8.1114,8.1033,8.1033,482092.0
2017-08-21 14:50:00,9.95,9.97,9.95,9.96,453884.0,8.1033,8.1196,8.1033,8.1114,453884.0
2017-08-21 15:00:00,9.96,9.99,9.95,9.97,601272.0,8.1114,8.1359,8.1033,8.1196,601272.0
2017-08-21 15:10:00,9.98,9.99,9.97,9.98,436116.0,8.1277,8.1359,8.1196,8.1277,436116.0
2017-08-21 15:20:00,9.98,9.99,9.98,9.99,463872.0,8.1277,8.1359,8.1277,8.1359,463872.0
2017-08-21 15:30:00,9.99,10.0,9.98,9.99,526916.0,8.1359,8.144,8.1277,8.1359,526916.0
2017-08-21 15:40:00,9.99,10.02,9.99,10.0,787112.0,8.1359,8.1603,8.1359,8.144,787112.0
2017-08-21 15:50:00,10.0,10.02,9.99,9.99,2405584.0,8.144,8.1603,8.1359,8.1359,2405584.0
2017-08-22 09:30:00,10.05,10.12,10.0,10.11,235288.0,8.1847,8.2417,8.144,8.2336,235288.0
2017-08-22 09:40:00,10.11,10.14,10.1,10.14,514572.0,8.2336,8.258,8.2255,8.258,514572.0
2017-08-22 09:50:00,10.14,10.23,10.14,10.21,484824.0,8.258,8.3313,8.258,8.315,484824.0
2017-08-22 10:00:00,10.22,10.24,10.21,10.24,391928.0,8.3232,8.3395,8.315,8.3395,391928.0
2017-08-22 10:10:00,10.23,10.26,10.23,10.26,239284.0,8.3313,8.3558,8.3313,8.3558,239284.0
2017-08-22 10:20:00,10.26,10.28,10.22,10.24,221812.0,8.3558,8.372,8.3232,8.3395,221812.0
2017-08-22 10:30:00,10.24,10.28,10.23,10.24,465120.0,8.3395,8.372,8.3313,8.3395,465120.0
2017-08-22 10:40:00,10.24,10.28,10.24,10.25,227684.0,8.3395,8.372,8.3395,8.3476,227684.0
2017-08-22 10:50:00,10.25,10.27,10.25,10.26,226144.0,8.3476,8.3639,8.3476,8.3558,226144.0
2017-08-22 11:00:00,10.26,10.29,10.26,10.28,199332.0,8.3558,8.3802,8.3558,8.372,199332.0
2017-08-22 11:10:00,10.28,10.28,10.23,10.23,275060.0,8.372,8.372,8.3313,8.3313,275060.0
2017-08-22 11:20:00,10.24,10.24,10.2,10.23,208552.0,8.3395,8.3395,8.3069,8.3313,208552.0
2017-08-22 11:30:00,10.23,10.26,10.22,10.26,168032.0,8.3313,8.3558,8.3232,8.3558,168032.0
2017-08-22 11:40:00,10.26,10.3,10.26,10.28,418512.0,8.3558,8.3883,8.3558,8.372,418512.0
2017-08-22 11:50:00,10.28,10.29,10.28,10.28,112780.0,8.372,8.3802,8.372,8.372,112780.0
2017-08-22 12:00:00,10.28,10.3,10.28,10.29,160276.0,8.372,8.3883,8.372,8.3802,160276.0
2017-08-22 12:10:00,10.29,10.31,10.29,10.3,145028.0,8.3802,8.3965,8.3802,8.3883,145028.0
2017-08-22 12:20:00,10.3,10.31,10.29,10.3,108524.0,8.3883,8.3965,8.3802,8.3883,108524.0
2017-08-22 12:30:00,10.3,10.31,10.3,10.31,120932.0,8.3883,8.3965,8.3883,8.3965,120932.0
2017-08-22 12:40:00,10.31,10.32,10.3,10.31,107728.0,8.3965,8.4046,8.3883,8.3965,107728.0
2017-08-22 12:50:00,10.31,10.34,10.31,10.34,220864.0,8.3965,8.4209,8.3965,8.4209,220864.0
2017-08-22 13:00:00,10.33,10.34,10.33,10.33,116196.0,8.4128,8.4209,8.4128,8.4128,116196.0
2017-08-22 13:10:00,10.33,10.34,10.33,10.34,93792.0,8.4128,8.4209,8.4128,8.4209,93792.0
2017-08-22 13:20:00,10.33,10.34,10.33,10.33,88344.0,8.4128,8.4209,8.4128,8.4128,88344.0
2017-08-22 13:30:00,10.33,10.35,10.33,10.35,130604.0,8.4128,8.4291,8.4128,8.4291,130604.0
2017-08-22 13:40:00,10.35,10.35,10.34,10.34,134056.0,8.4291,8.4291,8.4209,8.4209,134056.0
2017-08-22 13:50:00,10.34,10.34,10.34,10.34,109196.0,8.4209,8.4209,8.4209,8.4209,109196.0
2017-08-22 14:00:00,10.34,10.34,10.32,10.32,274744.0,8.4209,8.4209,8.4046,8.4046,274744.0
2017-08-22 14:10:00,10.32,10.33,10.31,10.31,646116.0,8.4046,8.4128,8.3965,8.3965,646116.0
2017-08-22 14:20:00,10.31,10.33,10.31,10.33,198012.0,8.3965,8.4128,8.3965,8.4128,198012.0
2017-08-22 14:30:00,10.33,10.33,10.31,10.32,272152.0,8.4128,8.4128,8.3965,8.4046,272152.0
2017-08-22 14:40:00,10.32,10.33,10.31,10.33,135724.0,8.4046,8.4128,8.3965,8.4128,135724.0
2017-08-22 14:50:00,10.32,10.34,10.32,10.34,198212.0,8.4046,8.4209,8.4046,8.4209,198212.0
2017-08-22 15:00:00,10.34,10.35,10.33,10.35,449280.0,8.4209,8.4291,8.4128,8.4291,449280.0
2017-08-22 15:10:00,10.35,10.36,10.35,10.35,407008.0,8.4291,8.4372,8.4291,8.4291,407008.0
2017-08-22 15:20:00,10.35,10.36,10.34,10.34,334528.0,8.4291,8.4372,8.4209,8.4209,334528.0
2017-08-22 15:30:00,10.34,10.37,10.34,10.36,385628.0,8.4209,8.4453,8.4209,8.4372,385628.0
2017-08-22 15:40:00,10.37,10.37,10.36,10.37,641148.0,8.4453,8.4453,8.4372,8.4453,641148.0
2017-08-22 15:50:00,10.37,10.37,10.35,10.35,1577268.0,8.4453,8.4453,8.4291,8.4291,1577268.0
2017-08-23 09:30:00,10.31,10.32,10.26,10.26,324536.0,8.3965,8.4046,8.3558,8.3558,324536.0
2017-08-23 09:40:00,10.26,10.26,10.21,10.25,146628.0,8.3558,8.3558,8.315,8.3476,146628.0
2017-08-23 09:50:00,10.25,10.26,10.22,10.26,452072.0,8.3476,8.3558,8.3232,8.3558,452072.0
2017-08-23 10:00:00,10.26,10.27,10.25,10.26,140628.0,8.3558,8.3639,8.3476,8.3558,140628.0
2017-08-23 10:10:00,10.26,10.28,10.25,10.28,145628.0,8.3558,8.372,8.3476,8.372,145628.0
2017-08-23 10:20:00,10.28,10.29,10.27,10.28,133732.0,8.372,8.3802,8.3639,8.372,133732.0
2017-08-23 10:30:00,10.28,10.31,10.27,10.3,169436.0,8.372,8.3965,8.3639,8.3883,169436.0
2017-08-23 10:40:00,10.3,10.31,10.29,10.29,97784.0,8.3883,8.3965,8.3802,8.3802,97784.0
2017-08-23 10:50:00,10.29,10.29,10.28,10.28,110188.0,8.3802,8.3802,8.372,8.372,110188.0
2017-08-23 11:00:00,10.28,10.29,10.28,10.28,113828.0,8.372,8.3802,8.372,8.372,113828.0
2017-08-23 11:10:00,10.28,10.28,10.26,10.27,183436.0,8.372,8.372,8.3558,8.3639,183436.0
2017-08-23 11:20:00,10.27,10.28,10.26,10.28,123704.0,8.3639,8.372,8.3558,8.372,123704.0
2017-08-23 11:30:00,10.28,10.29,10.27,10.27,113208.0,8.372,8.3802,8.3639,8.3639,113208.0
2017-08-23 11:40:00,10.28,10.28,10.27,10.28,82012.0,8.372,8.372,8.3639,8.372,82012.0
2017-08-23 11:50:00,10.28,10.3,10.27,10.3,72504.0,8.372,8.3883,8.3639,8.3883,72504.0
2017-08-23 12:00:00,10.3,10.3,10.28,10.28,67220.0,8.3883,8.3883,8.372,8.372,67220.0
2017-08-23 12:10:00,10.28,10.29,10.27,10.28,71260.0,8.372,8.3802,8.3639,8.372,71260.0
2017-08-23 12:20:00,10.28,10.29,10.27,10.27,71792.0,8.372,8.3802,8.3639,8.3639,71792.0
2017-08-23 12:30:00,10.28,10.3,10.27,10.28,189164.0,8.372,8.3883,8.3639,8.372,189164.0
2017-08-23 12:40:00,10.27,10.28,10.27,10.27,77560.0,8.3639,8.372,8.3639,8.3639,77560.0
2017-08-23 12:50:00,10.27,10.28,10.27,10.27,62628.0,8.3639,8.372,8.3639,8.3639,62628.0
2017-08-23 13:00:00,10.27,10.28,10.27,10.27,58660.0,8.3639,8.372,8.3639,8.3639,58660.0
2017-08-23 13:10:00,10.27,10.28,10.27,10.28,92088.0,8.3639,8.372,8.3639,8.372,92088.0
2017-08-23 13:20:00,10.28,10.28,10.27,10.27,60924.0,8.372,8.372,8.3639,8.3639,60924.0
2017-08-23 13:30:00,10.27,10.27,10.27,10.27,66720.0,8.3639,8.3639,8.3639,8.3639,66720.0
2017-08-23 13:40:00,10.27,10.28,10.27,10.27,93568.0,8.3639,8.372,8.3639,8.3639,93568.0
2017-08-23 13:50:00,10.27,10.28,10.27,10.28,101868.0,8.3639,8.372,8.3639,8.372,101868.0
2017-08-23 14:00:00,10.27,10.28,10.27,10.28,78236.0,8.3639,8.372,8.3639,8.372,78236.0
2017-08-23 14:10:00,10.28,10.29,10.28,10.28,124360.0,8.372,8.3802,8.372,8.372,124360.0
2017-08-23 14:20:00,10.28,10.29,10.28,10.28,133628.0,8.372,8.3802,8.372,8.372,133628.0
2017-08-23 14:30:00,10.28,10.29,10.28,10.28,75612.0,8.372,8.3802,8.372,8.372,75612.0
2017-08-23 14:40:00,10.28,10.3,10.27,10.3,514960.0,8.372,8.3883,8.3639,8.3883,514960.0
2017-08-23 14:50:00,10.3,10.3,10.29,10.29,75220.0,8.3883,8.3883,8.3802,8.3802,75220.0
2017-08-23 15:00:00,10.29,10.31,10.29,10.31,115976.0,8.3802,8.3965,8.3802,8.3965,115976.0
2017-08-23 15:10:00,10.31,10.31,10.3,10.31,78908.0,8.3965,8.3965,8.3883,8.3965,78908.0
2017-08-23 15:20:00,10.31,10.31,10.31,10.31,105244.0,8.3965,8.3965,8.3965,8.3965,105244.0
2017-08-23 15:30:00,10.31,10.31,10.31,10.31,142972.0,8.3965,8.3965,8.3965,8.3965,142972.0
2017-08-23 15:40:00,10.31,10.31,10.29,10.29,188884.0,8.3965,8.3965,8.3802,8.3802,188884.0
2017-08-23 15:50:00,10.3,10.3,10.29,10.29,401716.0,8.3883,8.3883,8.3802,8.3802,401716.0
2017-08-24 09:30:00,10.33,10.4,10.3,10.31,108360.0,8.4128,8.4698,8.3883,8.3965,108360.0
2017-08-24 09:40:00,10.31,10.32,10.27,10.27,123812.0,8.3965,8.4046,8.3639,8.3639,123812.0
2017-08-24 09:50:00,10.27,10.27,10.23,10.24,175260.0,8.3639,8.3639,8.3313,8.3395,175260.0
2017-08-24 10:00:00,10.25,10.26,10.23,10.24,136520.0,8.3476,8.3558,8.3313,8.3395,136520.0
2017-08-24 10:10:00,10.24,10.27,10.24,10.27,142324.0,8.3395,8.3639,8.3395,8.3639,142324.0
2017-08-24 10:20:00,10.27,10.3,10.27,10.29,162308.0,8.3639,8.3883,8.3639,8.3802,162308.0
2017-08-24 10:30:00,10.3,10.33,10.3,10.32,163348.0,8.3883,8.4128,8.3883,8.4046,163348.0
2017-08-24 10:40:00,10.32,10.33,10.31,10.32,250956.0,8.4046,8.4128,8.3965,8.4046,250956.0
2017-08-24 10:50:00,10.32,10.34,10.32,10.33,192576.0,8.4046,8.4209,8.4046,8.4128,192576.0
2017-08-24 11:00:00,10.33,10.35,10.33,10.35,142620.0,8.4128,8.4291,8.4128,8.4291,142620.0
2017-08-24 11:10:00,10.35,10.37,10.34,10.35,229296.0,8.4291,8.4453,8.4209,8.4291,229296.0
2017-08-24 11:20:00,10.35,10.35,10.33,10.35,201092.0,8.4291,8.4291,8.4128,8.4291,201092.0
2017-08-24 11:30:00,10.35,10.35,10.31,10.33,170040.0,8.4291,8.4291,8.3965,8.4128,170040.0
2017-08-24 11:40:00,10.32,10.35,10.32,10.35,144808.0,8.4046,8.4291,8.4046,8.4291,144808.0
2017-08-24 11:50:00,10.35,10.36,10.33,10.35,111956.0,8.4291,8.4372,8.4128,8.4291,111956.0
2017-08-24 12:00:00,10.35,10.36,10.33,10.33,125824.0,8.4291,8.4372,8.4128,8.4128,125824.0
2017-08-24 12:10:00,10.33,10.36,10.33,10.36,184896.0,8.4128,8.4372,8.4128,8.4372,184896.0
2017-08-24 12:20:00,10.36,10.38,10.35,10.38,124952.0,8.4372,8.4535,8.4291,8.4535,124952.0
2017-08-24 12:30:00,10.38,10.38,10.36,10.37,138688.0,8.4535,8.4535,8.4372,8.4453,138688.0
2017-08-24 12:40:00,10.37,10.38,10.37,10.38,165092.0,8.4453,8.4535,8.4453,8.4535,165092.0
2017-08-24 12:50:00,10.38,10.38,10.36,10.38,146244.0,8.4535,8.4535,8.4372,8.4535,146244.0
2017-08-24 13:00:00,10.38,10.38,10.37,10.38,94164.0,8.4535,8.4535,8.4453,8.4535,94164.0
2017-08-24 13:10:00,10.38,10.4,10.38,10.39,131004.0,8.4535,8.4698,8.4535,8.4616,131004.0
2017-08-24 13:20:00,10.39,10.4,10.38,10.39,153400.0,8.4616,8.4698,8.4535,8.4616,153400.0
2017-08-24 13:30:00,10.39,10.39,10.37,10.37,260512.0,8.4616,8.4616,8.4453,8.4453,260512.0
2017-08-24 13:40:00,10.37,10.37,10.35,10.36,89728.0,8.4453,8.4453,8.4291,8.4372,89728.0
2017-08-24 13:50:00,10.36,10.36,10.35,10.36,112584.0,8.4372,8.4372,8.4291,8.4372,112584.0
2017-08-24 14:00:00,10.36,10.37,10.35,10.36,180604.0,8.4372,8.4453,8.4291,8.4372,180604.0
2017-08-24 14:10:00,10.35,10.36,10.35,10.36,165704.0,8.4291,8.4372,8.4291,8.4372,165704.0
2017-08-24 14:20:00,10.36,10.37,10.36,10.37,174016.0,8.4372,8.4453,8.4372,8.4453,174016.0
2017-08-24 14:30:00,10.37,10.37,10.35,10.35,187260.0,8.4453,8.4453,8.4291,8.4291,187260.0
2017-08-24 14:40:00,10.35,10.36,10.35,10.35,195184.0,8.4291,8.4372,8.4291,8.4291,195184.0
2017-08-24 14:50:00,10.35,10.36,10.33,10.33,178840.0,8.4291,8.4372,8.4128,8.4128,178840.0
2017-08-24 15:00:00,10.33,10.33,10.3,10.3,145328.0,8.4128,8.4128,8.3883,8.3883,145328.0
2017-08-24 15:10:00,10.31,10.31,10.29,10.31,222404.0,8.3965,8.3965,8.3802,8.3965,222404.0
2017-08-24 15:20:00,10.31,10.31,10.29,10.3,272476.0,8.3965,8.3965,8.3802,8.3883,272476.0
2017-08-24 15:30:00,10.29,10.3,10.28,10.29,250608.0,8.3802,8.3883,8.372,8.3802,250608.0
2017-08-24 15:40:00,10.29,10.29,10.28,10.29,329524.0,8.3802,8.3802,8.372,8.3802,329524.0
2017-08-24 15:50:00,10.29,10.3,10.28,10.29,777272.0,8.3802,8.3883,8.372,8.3802,777272.0
2017-08-25 09:30:00,10.34,10.34,10.28,10.32,183708.0,8.4209,8.4209,8.372,8.4046,183708.0
2017-08-25 09:40:00,10.32,10.35,10.31,10.32,113704.0,8.4046,8.4291,8.3965,8.4046,113704.0
2017-08-25 09:50:00,10.32,10.38,10.31,10.36,179864.0,8.4046,8.4535,8.3965,8.4372,179864.0
2017-08-25 10:00:00,10.37,10.38,10.35,10.36,136624.0,8.4453,8.4535,8.4291,8.4372,136624.0
2017-08-25 10:10:00,10.36,10.36,10.31,10.31,596872.0,8.4372,8.4372,8.3965,8.3965,596872.0
2017-08-25 10:20:00,10.32,10.32,10.3,10.31,841508.0,8.4046,8.4046,8.3883,8.3965,841508.0
2017-08-25 10:30:00,10.31,10.33,10.29,10.32,231540.0,8.3965,8.4128,8.3802,8.4046,231540.0
2017-08-25 10:40:00,10.33,10.33,10.3,10.3,236252.0,8.4128,8.4128,8.3883,8.3883,236252.0
2017-08-25 10:50:00,10.3,10.31,10.3,10.31,111996.0,8.3883,8.3965,8.3883,8.3965,111996.0
2017-08-25 11:00:00,10.3,10.31,10.29,10.3,170288.0,8.3883,8.3965,8.3802,8.3883,170288.0
2017-08-25 11:10:00,10.3,10.3,10.29,10.29,101048.0,8.3883,8.3883,8.3802,8.3802,101048.0
2017-08-25 11:20:00,10.29,10.31,10.29,10.3,93512.0,8.3802,8.3965,8.3802,8.3883,93512.0
2017-08-25 11:30:00,10.3,10.32,10.3,10.31,119872.0,8.3883,8.4046,8.3883,8.3965,119872.0
2017-08-25 11:40:00,10.32,10.33,10.31,10.32,325472.0,8.4046,8.4128,8.3965,8.4046,325472.0
2017-08-25 11:50:00,10.32,10.32,10.3,10.31,65968.0,8.4046,8.4046,8.3883,8.3965,65968.0
2017-08-25 12:00:00,10.31,10.33,10.31,10.33,149224.0,8.3965,8.4128,8.3965,8.4128,149224.0
2017-08-25 12:10:00,10.33,10.33,10.32,10.32,141260.0,8.4128,8.4128,8.4046,8.4046,141260.0
2017-08-25 12:20:00,10.32,10.33,10.32,10.33,131604.0,8.4046,8.4128,8.4046,8.4128,131604.0
2017-08-25 12:30:00,10.33,10.34,10.32,10.33,379808.0,8.4128,8.4209,8.4046,8.4128,379808.0
2017-08-25 12:40:00,10.33,10.33,10.31,10.32,372864.0,8.4128,8.4128,8.3965,8.4046,372864.0
2017-08-25 12:50:00,10.32,10.33,10.31,10.32,273924.0,8.4046,8.4128,8.3965,8.4046,273924.0
2017-08-25 13:00:00,10.32,10.35,10.31,10.34,658976.0,8.4046,8.4291,8.3965,8.4209,658976.0
2017-08-25 13:10:00,10.34,10.35,10.34,10.34,64708.0,8.4209,8.4291,8.4209,8.4209,64708.0
2017-08-25 13:20:00,10.34,10.35,10.34,10.35,54660.0,8.4209,8.4291,8.4209,8.4291,54660.0
2017-08-25 13:30:00,10.35,10.35,10.34,10.35,61856.0,8.4291,8.4291,8.4209,8.4291,61856.0
2017-08-25 13:40:00,10.35,10.36,10.35,10.35,65296.0,8.4291,8.4372,8.4291,8.4291,65296.0
2017-08-25 13:50:00,10.35,10.36,10.35,10.36,116976.0,8.4291,8.4372,8.4291,8.4372,116976.0
2017-08-25 14:00:00,10.36,10.37,10.36,10.37,54196.0,8.4372,8.4453,8.4372,8.4453,54196.0
2017-08-25 14:10:00,10.37,10.4,10.37,10.4,135956.0,8.4453,8.4698,8.4453,8.4698,135956.0
2017-08-25 14:20:00,10.4,10.4,10.39,10.4,487148.0,8.4698,8.4698,8.4616,8.4698,487148.0
2017-08-25 14:30:00,10.4,10.4,10.37,10.39,149696.0,8.4698,8.4698,8.4453,8.4616,149696.0
2017-08-25 14:40:00,10.39,10.4,10.39,10.4,96104.0,8.4616,8.4698,8.4616,8.4698,96104.0
2017-08-25 14:50:00,10.4,10.4,10.4,10.4,51172.0,8.4698,8.4698,8.4698,8.4698,51172.0
2017-08-25 15:00:00,10.4,10.4,10.39,10.4,144928.0,8.4698,8.4698,8.4616,8.4698,144928.0
2017-08-25 15:10:00,10.4,10.42,10.4,10.4,118008.0,8.4698,8.4861,8.4698,8.4698,118008.0
2017-08-25 15:20:00,10.4,10.42,10.4,10.41,150824.0,8.4698,8.4861,8.4698,8.4779,150824.0
2017-08-25 15:30:00,10.41,10.44,10.39,10.39,859444.0,8.4779,8.5023,8.4616,8.4616,859444.0
2017-08-25 15:40:00,10.4,10.4,10.38,10.38,243520.0,8.4698,8.4698,8.4535,8.4535,243520.0
2017-08-25 15:50:00,10.38,10.38,10.36,10.37,565552.0,8.4535,8.4535,8.4372,8.4453,565552.0
2017-08-28 09:30:00,10.44,10.52,10.4,10.47,636288.0,8.5023,8.5675,8.4698,8.5268,636288.0
2017-08-28 09:40:00,10.47,10.49,10.4,10.41,191036.0,8.5268,8.5431,8.4698,8.4779,191036.0
2017-08-28 09:50:00,10.4,10.42,10.4,10.4,239072.0,8.4698,8.4861,8.4698,8.4698,239072.0
2017-08-28 10:00:00,10.4,10.42,10.39,10.4,238776.0,8.4698,8.4861,8.4616,8.4698,238776.0
2017-08-28 10:10:00,10.4,10.4,10.37,10.38,121508.0,8.4698,8.4698,8.4453,8.4535,121508.0
2017-08-28 10:20:00,10.37,10.39,10.37,10.38,199036.0,8.4453,8.4616,8.4453,8.4535,199036.0
2017-08-28 10:30:00,10.37,10.39,10.37,10.38,313084.0,8.4453,8.4616,8.4453,8.4535,313084.0
2017-08-28 10:40:00,10.38,10.38,10.35,10.36,192376.0,8.4535,8.4535,8.4291,8.4372,192376.0
2017-08-28 10:50:00,10.36,10.38,10.36,10.37,104552.0,8.4372,8.4535,8.4372,8.4453,104552.0
2017-08-28 11:00:00,10.36,10.37,10.36,10.36,130500.0,8.4372,8.4453,8.4372,8.4372,130500.0
2017-08-28 11:10:00,10.36,10.37,10.33,10.33,120960.0,8.4372,8.4453,8.4128,8.4128,120960.0
2017-08-28 11:20:00,10.33,10.35,10.32,10.34,176012.0,8.4128,8.4291,8.4046,8.4209,176012.0
2017-08-28 11:30:00,10.34,10.35,10.33,10.35,141544.0,8.4209,8.4291,8.4128,8.4291,141544.0
2017-08-28 11:40:00,10.35,10.37,10.34,10.35,99640.0,8.4291,8.4453,8.4209,8.4291,99640.0
2017-08-28 11:50:00,10.35,10.36,10.34,10.35,101696.0,8.4291,8.4372,8.4209,8.4291,101696.0
2017-08-28 12:00:00,10.35,10.36,10.35,10.35,80724.0,8.4291,8.4372,8.4291,8.4291,80724.0
2017-08-28 12:10:00,10.35,10.36,10.35,10.36,90432.0,8.4291,8.4372,8.4291,8.4372,90432.0
2017-08-28 12:20:00,10.36,10.36,10.35,10.35,86256.0,8.4372,8.4372,8.4291,8.4291,86256.0
2017-08-28 12:30:00,10.36,10.36,10.35,10.35,75324.0,8.4372,8.4372,8.4291,8.4291,75324.0
2017-08-28 12:40:00,10.35,10.36,10.34,10.35,141008.0,8.4291,8.4372,8.4209,8.4291,141008.0
2017-08-28 12:50:00,10.34,10.36,10.34,10.35,113360.0,8.4209,8.4372,8.4209,8.4291,113360.0
2017-08-28 13:00:00,10.35,10.36,10.35,10.35,62884.0,8.4291,8.4372,8.4291,8.4291,62884.0
2017-08-28 13:10:00,10.35,10.35,10.35,10.35,46880.0,8.4291,8.4291,8.4291,8.4291,46880.0
2017-08-28 13:20:00,10.35,10.36,10.35,10.35,130792.0,8.4291,8.4372,8.4291,8.4291,130792.0
2017-08-28 13:30:00,10.35,10.35,10.35,10.35,250236.0,8.4291,8.4291,8.4291,8.4291,250236.0
2017-08-28 13:40:00,10.35,10.35,10.33,10.34,140144.0,8.4291,8.4291,8.4128,8.4209,140144.0
2017-08-28 13:50:00,10.34,10.34,10.33,10.34,90104.0,8.4209,8.4209,8.4128,8.4209,90104.0
2017-08-28 14:00:00,10.34,10.34,10.33,10.33,83836.0,8.4209,8.4209,8.4128,8.4128,83836.0
2017-08-28 14:10:00,10.33,10.34,10.32,10.32,81336.0,8.4128,8.4209,8.4046,8.4046,81336.0
2017-08-28 14:20:00,10.32,10.32,10.31,10.32,88772.0,8.4046,8.4046,8.3965,8.4046,88772.0
2017-08-28 14:30:00,10.32,10.34,10.32,10.34,112276.0,8.4046,8.4209,8.4046,8.4209,112276.0
2017-08-28 14:40:00,10.34,10.35,10.33,10.34,128412.0,8.4209,8.4291,8.4128,8.4209,128412.0
2017-08-28 14:50:00,10.34,10.35,10.33,10.33,130580.0,8.4209,8.4291,8.4128,8.4128,130580.0
2017-08-28 15:00:00,10.33,10.34,10.33,10.33,86292.0,8.4128,8.4209,8.4128,8.4128,86292.0
2017-08-28 15:10:00,10.33,10.36,10.33,10.35,144092.0,8.4128,8.4372,8.4128,8.4291,144092.0
2017-08-28 15:20:00,10.35,10.36,10.35,10.35,154360.0,8.4291,8.4372,8.4291,8.4291,154360.0
2017-08-28 15:30:00,10.35,10.36,10.35,10.36,204432.0,8.4291,8.4372,8.4291,8.4372,204432.0
2017-08-28 15:40:00,10.36,10.38,10.36,10.38,448020.0,8.4372,8.4535,8.4372,8.4535,448020.0
2017-08-28 15:50:00,10.38,10.4,10.38,10.39,1325536.0,8.4535,8.4698,8.4535,8.4616,1325536.0
2017-08-29 09:30:00,10.35,10.35,10.28,10.31,178844.0,8.4291,8.4291,8.372,8.3965,178844.0
2017-08-29 09:40:00,10.31,10.37,10.31,10.35,109004.0,8.3965,8.4453,8.3965,8.4291,109004.0
2017-08-29 09:50:00,10.35,10.37,10.33,10.33,79248.0,8.4291,8.4453,8.4128,8.4128,79248.0
2017-08-29 10:00:00,10.33,10.37,10.33,10.37,159528.0,8.4128,8.4453,8.4128,8.4453,159528.0
2017-08-29 10:10:00,10.37,10.37,10.34,10.36,148552.0,8.4453,8.4453,8.4209,8.4372,148552.0
2017-08-29 10:20:00,10.36,10.38,10.36,10.37,155292.0,8.4372,8.4535,8.4372,8.4453,155292.0
2017-08-29 10:30:00,10.37,10.38,10.36,10.38,72888.0,8.4453,8.4535,8.4372,8.4535,72888.0
2017-08-29 10:40:00,10.38,10.4,10.38,10.4,110248.0,8.4535,8.4698,8.4535,8.4698,110248.0
2017-08-29 10:50:00,10.4,10.42,10.4,10.42,104112.0,8.4698,8.4861,8.4698,8.4861,104112.0
2017-08-29 11:00:00,10.42,10.43,10.41,10.43,101708.0,8.4861,8.4942,8.4779,8.4942,101708.0
2017-08-29 11:10:00,10.44,10.44,10.41,10.41,157956.0,8.5023,8.5023,8.4779,8.4779,157956.0
2017-08-29 11:20:00,10.41,10.43,10.39,10.4,163468.0,8.4779,8.4942,8.4616,8.4698,163468.0
2017-08-29 11:30:00,10.4,10.4,10.37,10.38,163516.0,8.4698,8.4698,8.4453,8.4535,163516.0
2017-08-29 11:40:00,10.38,10.41,10.38,10.41,126928.0,8.4535,8.4779,8.4535,8.4779,126928.0
2017-08-29 11:50:00,10.4,10.41,10.4,10.4,115048.0,8.4698,8.4779,8.4698,8.4698,115048.0
2017-08-29 12:00:00,10.4,10.43,10.4,10.43,77896.0,8.4698,8.4942,8.4698,8.4942,77896.0
2017-08-29 12:10:00,10.42,10.45,10.42,10.45,196984.0,8.4861,8.5105,8.4861,8.5105,196984.0
2017-08-29 12:20:00,10.45,10.47,10.45,10.47,155580.0,8.5105,8.5268,8.5105,8.5268,155580.0
2017-08-29 12:30:00,10.47,10.49,10.47,10.47,203612.0,8.5268,8.5431,8.5268,8.5268,203612.0
2017-08-29 12:40:00,10.47,10.47,10.44,10.46,93632.0,8.5268,8.5268,8.5023,8.5186,93632.0
2017-08-29 12:50:00,10.46,10.46,10.45,10.46,72840.0,8.5186,8.5186,8.5105,8.5186,72840.0
2017-08-29 13:00:00,10.46,10.47,10.45,10.46,87840.0,8.5186,8.5268,8.5105,8.5186,87840.0
2017-08-29 13:10:00,10.46,10.47,10.44,10.45,107868.0,8.5186,8.5268,8.5023,8.5105,107868.0
2017-08-29 13:20:00,10.44,10.45,10.44,10.44,81920.0,8.5023,8.5105,8.5023,8.5023,81920.0
2017-08-29 13:30:00,10.44,10.44,10.43,10.43,93732.0,8.5023,8.5023,8.4942,8.4942,93732.0
2017-08-29 13:40:00,10.43,10.44,10.41,10.41,96376.0,8.4942,8.5023,8.4779,8.4779,96376.0
2017-08-29 13:50:00,10.41,10.41,10.39,10.4,150596.0,8.4779,8.4779,8.4616,8.4698,150596.0
2017-08-29 14:00:00,10.4,10.4,10.37,10.37,145732.0,8.4698,8.4698,8.4453,8.4453,145732.0
2017-08-29 14:10:00,10.37,10.37,10.36,10.37,122660.0,8.4453,8.4453,8.4372,8.4453,122660.0
2017-08-29 14:20:00,10.37,10.38,10.37,10.37,86088.0,8.4453,8.4535,8.4453,8.4453,86088.0
2017-08-29 14:30:00,10.37,10.37,10.35,10.36,124724.0,8.4453,8.4453,8.4291,8.4372,124724.0
2017-08-29 14:40:00,10.36,10.37,10.35,10.35,174920.0,8.4372,8.4453,8.4291,8.4291,174920.0
2017-08-29 14:50:00,10.36,10.36,10.35,10.36,92364.0,8.4372,8.4372,8.4291,8.4372,92364.0
2017-08-29 15:00:00,10.36,10.36,10.35,10.36,140432.0,8.4372,8.4372,8.4291,8.4372,140432.0
2017-08-29 15:10:00,10.36,10.37,10.35,10.36,185636.0,8.4372,8.4453,8.4291,8.4372,185636.0
2017-08-29 15:20:00,10.36,10.37,10.36,10.37,115372.0,8.4372,8.4453,8.4372,8.4453,115372.0
2017-08-29 15:30:00,10.37,10.38,10.37,10.38,249808.0,8.4453,8.4535,8.4453,8.4535,249808.0
2017-08-29 15:40:00,10.38,10.38,10.36,10.37,312572.0,8.4535,8.4535,8.4372,8.4453,312572.0
2017-08-29 15:50:00,10.37,10.37,10.35,10.36,548684.0,8.4453,8.4453,8.4291,8.4372,548684.0
2017-08-30 09:30:00,10.31,10.33,10.27,10.32,209672.0,8.3965,8.4128,8.3639,8.4046,209672.0
2017-08-30 09:40:00,10.33,10.35,10.33,10.34,95592.0,8.4128,8.4291,8.4128,8.4209,95592.0
2017-08-30 09:50:00,10.35,10.36,10.34,10.36,142960.0,8.4291,8.4372,8.4209,8.4372,142960.0
2017-08-30 10:00:00,10.36,10.39,10.35,10.38,102728.0,8.4372,8.4616,8.4291,8.4535,102728.0
2017-08-30 10:10:00,10.38,10.42,10.38,10.41,133376.0,8.4535,8.4861,8.4535,8.4779,133376.0
2017-08-30 10:20:00,10.41,10.41,10.39,10.4,53484.0,8.4779,8.4779,8.4616,8.4698,53484.0
2017-08-30 10:30:00,10.4,10.4,10.38,10.4,69908.0,8.4698,8.4698,8.4535,8.4698,69908.0
2017-08-30 10:40:00,10.4,10.43,10.39,10.42,142900.0,8.4698,8.4942,8.4616,8.4861,142900.0
2017-08-30 10:50:00,10.43,10.44,10.42,10.43,136948.0,8.4942,8.5023,8.4861,8.4942,136948.0
2017-08-30 11:00:00,10.43,10.46,10.42,10.45,137076.0,8.4942,8.5186,8.4861,8.5105,137076.0
2017-08-30 11:10:00,10.44,10.49,10.44,10.49,214120.0,8.5023,8.5431,8.5023,8.5431,214120.0
2017-08-30 11:20:00,10.49,10.5,10.47,10.47,180876.0,8.5431,8.5512,8.5268,8.5268,180876.0
2017-08-30 11:30:00,10.47,10.48,10.46,10.48,102488.0,8.5268,8.5349,8.5186,8.5349,102488.0
2017-08-30 11:40:00,10.48,10.5,10.47,10.5,122068.0,8.5349,8.5512,8.5268,8.5512,122068.0
2017-08-30 11:50:00,10.49,10.5,10.47,10.47,372152.0,8.5431,8.5512,8.5268,8.5268,372152.0
2017-08-30 12:00:00,10.47,10.48,10.47,10.48,52964.0,8.5268,8.5349,8.5268,8.5349,52964.0
2017-08-30 12:10:00,10.48,10.48,10.47,10.48,126016.0,8.5349,8.5349,8.5268,8.5349,126016.0
2017-08-30 12:20:00,10.48,10.49,10.48,10.48,92932.0,8.5349,8.5431,8.5349,8.5349,92932.0
2017-08-30 12:30:00,10.48,10.49,10.47,10.47,58304.0,8.5349,8.5431,8.5268,8.5268,58304.0
2017-08-30 12:40:00,10.47,10.49,10.46,10.49,101796.0,8.5268,8.5431,8.5186,8.5431,101796.0
2017-08-30 12:50:00,10.49,10.51,10.49,10.51,176264.0,8.5431,8.5594,8.5431,8.5594,176264.0
2017-08-30 13:00:00,10.51,10.52,10.5,10.52,73484.0,8.5594,8.5675,8.5512,8.5675,73484.0
2017-08-30 13:10:00,10.51,10.52,10.5,10.52,95700.0,8.5594,8.5675,8.5512,8.5675,95700.0
2017-08-30 13:20:00,10.52,10.53,10.52,10.53,94652.0,8.5675,8.5756,8.5675,8.5756,94652.0
2017-08-30 13:30:00,10.53,10.53,10.49,10.49,70236.0,8.5756,8.5756,8.5431,8.5431,70236.0
2017-08-30 13:40:00,10.49,10.51,10.49,10.5,101124.0,8.5431,8.5594,8.5431,8.5512,101124.0
2017-08-30 13:50:00,10.5,10.52,10.5,10.52,87132.0,8.5512,8.5675,8.5512,8.5675,87132.0
2017-08-30 14:00:00,10.52,10.53,10.51,10.51,142216.0,8.5675,8.5756,8.5594,8.5594,142216.0
2017-08-30 14:10:00,10.51,10.53,10.51,10.52,58144.0,8.5594,8.5756,8.5594,8.5675,58144.0
2017-08-30 14:20:00,10.52,10.54,10.52,10.54,125284.0,8.5675,8.5838,8.5675,8.5838,125284.0
2017-08-30 14:30:00,10.54,10.54,10.53,10.53,127296.0,8.5838,8.5838,8.5756,8.5756,127296.0
2017-08-30 14:40:00,10.53,10.53,10.51,10.51,87336.0,8.5756,8.5756,8.5594,8.5594,87336.0
2017-08-30 14:50:00,10.51,10.54,10.5,10.54,282488.0,8.5594,8.5838,8.5512,8.5838,282488.0
2017-08-30 15:00:00,10.54,10.54,10.53,10.54,217452.0,8.5838,8.5838,8.5756,8.5838,217452.0
2017-08-30 15:10:00,10.54,10.54,10.53,10.53,131892.0,8.5838,8.5838,8.5756,8.5756,131892.0
2017-08-30 15:20:00,10.53,10.54,10.53,10.54,179956.0,8.5756,8.5838,8.5756,8.5838,179956.0
2017-08-30 15:30:00,10.54,10.55,10.53,10.53,172280.0,8.5838,8.5919,8.5756,8.5756,172280.0
2017-08-30 15:40:00,10.53,10.53,10.51,10.52,302720.0,8.5756,8.5756,8.5594,8.5675,302720.0
2017-08-30 15:50:00,10.52,10.52,10.51,10.52,582968.0,8.5675,8.5675,8.5594,8.5675,582968.0
2017-08-31 09:30:00,10.55,10.58,10.54,10.54,129400.0,8.5919,8.6164,8.5838,8.5838,129400.0
2017-08-31 09:40:00,10.54,10.54,10.51,10.51,116992.0,8.5838,8.5838,8.5594,8.5594,116992.0
2017-08-31 09:50:00,10.52,10.55,10.48,10.55,140152.0,8.5675,8.5919,8.5349,8.5919,140152.0
2017-08-31 10:00:00,10.54,10.58,10.53,10.57,123216.0,8.5838,8.6164,8.5756,8.6082,123216.0
2017-08-31 10:10:00,10.58,10.6,10.57,10.59,250588.0,8.6164,8.6327,8.6082,8.6245,250588.0
2017-08-31 10:20:00,10.59,10.59,10.57,10.58,108996.0,8.6245,8.6245,8.6082,8.6164,108996.0
2017-08-31 10:30:00,10.58,10.59,10.57,10.58,89264.0,8.6164,8.6245,8.6082,8.6164,89264.0
2017-08-31 10:40:00,10.58,10.6,10.58,10.6,161264.0,8.6164,8.6327,8.6164,8.6327,161264.0
2017-08-31 10:50:00,10.6,10.6,10.58,10.58,105288.0,8.6327,8.6327,8.6164,8.6164,105288.0
2017-08-31 11:00:00,10.58,10.6,10.57,10.6,90576.0,8.6164,8.6327,8.6082,8.6327,90576.0
2017-08-31 11:10:00,10.6,10.6,10.58,10.59,95836.0,8.6327,8.6327,8.6164,8.6245,95836.0
2017-08-31 11:20:00,10.6,10.61,10.59,10.61,87660.0,8.6327,8.6408,8.6245,8.6408,87660.0
2017-08-31 11:30:00,10.61,10.63,10.6,10.63,123496.0,8.6408,8.6571,8.6327,8.6571,123496.0
2017-08-31 11:40:00,10.63,10.65,10.63,10.65,154236.0,8.6571,8.6734,8.6571,8.6734,154236.0
2017-08-31 11:50:00,10.65,10.66,10.64,10.65,185052.0,8.6734,8.6815,8.6652,8.6734,185052.0
2017-08-31 12:00:00,10.65,10.7,10.65,10.69,226808.0,8.6734,8.7141,8.6734,8.7059,226808.0
2017-08-31 12:10:00,10.69,10.7,10.68,10.69,134644.0,8.7059,8.7141,8.6978,8.7059,134644.0
2017-08-31 12:20:00,10.69,10.72,10.68,10.71,378676.0,8.7059,8.7304,8.6978,8.7222,378676.0
2017-08-31 12:30:00,10.71,10.71,10.68,10.71,153672.0,8.7222,8.7222,8.6978,8.7222,153672.0
2017-08-31 12:40:00,10.7,10.71,10.67,10.69,110256.0,8.7141,8.7222,8.6897,8.7059,110256.0
2017-08-31 12:50:00,10.69,10.71,10.68,10.71,124080.0,8.7059,8.7222,8.6978,8.7222,124080.0
2017-08-31 13:00:00,10.71,10.71,10.69,10.7,108768.0,8.7222,8.7222,8.7059,8.7141,108768.0
2017-08-31 13:10:00,10.71,10.71,10.69,10.69,135336.0,8.7222,8.7222,8.7059,8.7059,135336.0
2017-08-31 13:20:00,10.69,10.71,10.69,10.7,90084.0,8.7059,8.7222,8.7059,8.7141,90084.0
2017-08-31 13:30:00,10.7,10.7,10.69,10.69,135556.0,8.7141,8.7141,8.7059,8.7059,135556.0
2017-08-31 13:40:00,10.69,10.69,10.68,10.68,107872.0,8.7059,8.7059,8.6978,8.6978,107872.0
2017-08-31 13:50:00,10.68,10.69,10.67,10.67,114604.0,8.6978,8.7059,8.6897,8.6897,114604.0
2017-08-31 14:00:00,10.68,10.68,10.66,10.66,105728.0,8.6978,8.6978,8.6815,8.6815,105728.0
2017-08-31 14:10:00,10.66,10.66,10.65,10.66,101060.0,8.6815,8.6815,8.6734,8.6815,101060.0
2017-08-31 14:20:00,10.66,10.67,10.65,10.66,94364.0,8.6815,8.6897,8.6734,8.6815,94364.0
2017-08-31 14:30:00,10.65,10.67,10.65,10.67,198832.0,8.6734,8.6897,8.6734,8.6897,198832.0
2017-08-31 14:40:00,10.67,10.69,10.67,10.69,160788.0,8.6897,8.7059,8.6897,8.7059,160788.0
2017-08-31 14:50:00,10.69,10.7,10.69,10.7,139744.0,8.7059,8.7141,8.7059,8.7141,139744.0
2017-08-31 15:00:00,10.7,10.7,10.68,10.68,218008.0,8.7141,8.7141,8.6978,8.6978,218008.0
2017-08-31 15:10:00,10.69,10.7,10.68,10.7,138784.0,8.7059,8.7141,8.6978,8.7141,138784.0
2017-08-31 15:20:00,10.7,10.7,10.67,10.67,299868.0,8.7141,8.7141,8.6897,8.6897,299868.0
2017-08-31 15:30:00,10.67,10.71,10.66,10.69,317248.0,8.6897,8.7222,8.6815,8.7059,317248.0
2017-08-31 15:40:00,10.69,10.69,10.66,10.67,413392.0,8.7059,8.7059,8.6815,8.6897,413392.0
2017-08-31 15:50:00,10.67,10.69,10.65,10.67,1124940.0,8.6897,8.7059,8.6734,8.6897,1124940.0
2017-09-01 09:30:00,10.72,10.75,10.64,10.65,225148.0,8.7304,8.7548,8.6652,8.6734,225148.0
2017-09-01 09:40:00,10.65,10.74,10.65,10.72,114220.0,8.6734,8.7467,8.6734,8.7304,114220.0
2017-09-01 09:50:00,10.71,10.72,10.67,10.69,121976.0,8.7222,8.7304,8.6897,8.7059,121976.0
2017-09-01 10:00:00,10.7,10.72,10.69,10.72,93172.0,8.7141,8.7304,8.7059,8.7304,93172.0
2017-09-01 10:10:00,10.72,10.76,10.72,10.75,261000.0,8.7304,8.763,8.7304,8.7548,261000.0
2017-09-01 10:20:00,10.75,10.77,10.73,10.74,220880.0,8.7548,8.7711,8.7385,8.7467,220880.0
2017-09-01 10:30:00,10.74,10.75,10.72,10.72,147544.0,8.7467,8.7548,8.7304,8.7304,147544.0
2017-09-01 10:40:00,10.72,10.73,10.7,10.72,189580.0,8.7304,8.7385,8.7141,8.7304,189580.0
2017-09-01 10:50:00,10.72,10.73,10.71,10.73,148828.0,8.7304,8.7385,8.7222,8.7385,148828.0
2017-09-01 11:00:00,10.73,10.73,10.71,10.73,124896.0,8.7385,8.7385,8.7222,8.7385,124896.0
2017-09-01 11:10:00,10.73,10.75,10.73,10.75,119588.0,8.7385,8.7548,8.7385,8.7548,119588.0
2017-09-01 11:20:00,10.75,10.75,10.72,10.73,121080.0,8.7548,8.7548,8.7304,8.7385,121080.0
2017-09-01 11:30:00,10.73,10.74,10.73,10.74,99996.0,8.7385,8.7467,8.7385,8.7467,99996.0
2017-09-01 11:40:00,10.73,10.74,10.73,10.74,82024.0,8.7385,8.7467,8.7385,8.7467,82024.0
2017-09-01 11:50:00,10.74,10.74,10.71,10.72,132484.0,8.7467,8.7467,8.7222,8.7304,132484.0
2017-09-01 12:00:00,10.72,10.74,10.71,10.73,93996.0,8.7304,8.7467,8.7222,8.7385,93996.0
2017-09-01 12:10:00,10.73,10.73,10.71,10.71,82760.0,8.7385,8.7385,8.7222,8.7222,82760.0
2017-09-01 12:20:00,10.72,10.72,10.71,10.72,223604.0,8.7304,8.7304,8.7222,8.7304,223604.0
2017-09-01 12:30:00,10.72,10.72,10.71,10.72,54728.0,8.7304,8.7304,8.7222,8.7304,54728.0
2017-09-01 12:40:00,10.72,10.72,10.7,10.71,35280.0,8.7304,8.7304,8.7141,8.7222,35280.0
2017-09-01 12:50:00,10.7,10.7,10.68,10.68,81584.0,8.7141,8.7141,8.6978,8.6978,81584.0
2017-09-01 13:00:00,10.68,10.69,10.68,10.69,41332.0,8.6978,8.7059,8.6978,8.7059,41332.0
2017-09-01 13:10:00,10.69,10.7,10.67,10.69,62880.0,8.7059,8.7141,8.6897,8.7059,62880.0
2017-09-01 13:20:00,10.69,10.7,10.68,10.68,55380.0,8.7059,8.7141,8.6978,8.6978,55380.0
2017-09-01 13:30:00,10.68,10.69,10.67,10.67,61404.0,8.6978,8.7059,8.6897,8.6897,61404.0
2017-09-01 13:40:00,10.67,10.69,10.67,10.69,29932.0,8.6897,8.7059,8.6897,8.7059,29932.0
2017-09-01 13:50:00,10.69,10.69,10.67,10.67,90100.0,8.7059,8.7059,8.6897,8.6897,90100.0
2017-09-01 14:00:00,10.67,10.68,10.66,10.66,62516.0,8.6897,8.6978,8.6815,8.6815,62516.0
2017-09-01 14:10:00,10.66,10.67,10.66,10.66,93956.0,8.6815,8.6897,8.6815,8.6815,93956.0
2017-09-01 14:20:00,10.67,10.67,10.66,10.67,74872.0,8.6897,8.6897,8.6815,8.6897,74872.0
2017-09-01 14:30:00,10.67,10.67,10.65,10.65,125460.0,8.6897,8.6897,8.6734,8.6734,125460.0
2017-09-01 14:40:00,10.65,10.65,10.65,10.65,77884.0,8.6734,8.6734,8.6734,8.6734,77884.0
2017-09-01 14:50:00,10.65,10.65,10.65,10.65,143936.0,8.6734,8.6734,8.6734,8.6734,143936.0
2017-09-01 15:00:00,10.65,10.67,10.65,10.66,162128.0,8.6734,8.6897,8.6734,8.6815,162128.0
2017-09-01 15:10:00,10.66,10.66,10.65,10.65,176508.0,8.6815,8.6815,8.6734,8.6734,176508.0
2017-09-01 15:20:00,10.65,10.65,10.64,10.64,99660.0,8.6734,8.6734,8.6652,8.6652,99660.0
2017-09-01 15:30:00,10.64,10.65,10.63,10.63,141536.0,8.6652,8.6734,8.6571,8.6571,141536.0
2017-09-01 15:40:00,10.63,10.64,10.63,10.63,259104.0,8.6571,8.6652,8.6571,8.6571,259104.0
2017-09-01 15:50:00,10.64,10.65,10.62,10.62,649232.0,8.6652,8.6734,8.6489,8.6489,649232.0
2017-09-05 09:30:00,10.6,10.66,10.57,10.59,157412.0,8.6327,8.6815,8.6082,8.6245,157412.0
2017-09-05 09:40:00,10.59,10.61,10.55,10.57,163528.0,8.6245,8.6408,8.5919,8.6082,163528.0
2017-09-05 09:50:00,10.57,10.58,10.56,10.58,117796.0,8.6082,8.6164,8.6001,8.6164,117796.0
2017-09-05 10:00:00,10.58,10.59,10.57,10.58,133424.0,8.6164,8.6245,8.6082,8.6164,133424.0
2017-09-05 10:10:00,10.58,10.62,10.58,10.62,107352.0,8.6164,8.6489,8.6164,8.6489,107352.0
2017-09-05 10:20:00,10.62,10.62,10.56,10.57,191784.0,8.6489,8.6489,8.6001,8.6082,191784.0
2017-09-05 10:30:00,10.58,10.59,10.56,10.58,123728.0,8.6164,8.6245,8.6001,8.6164,123728.0
2017-09-05 10:40:00,10.58,10.58,10.56,10.57,186984.0,8.6164,8.6164,8.6001,8.6082,186984.0
2017-09-05 10:50:00,10.57,10.58,10.54,10.55,110456.0,8.6082,8.6164,8.5838,8.5919,110456.0
2017-09-05 11:00:00,10.55,10.58,10.54,10.58,101096.0,8.5919,8.6164,8.5838,8.6164,101096.0
2017-09-05 11:10:00,10.59,10.59,10.57,10.57,99632.0,8.6245,8.6245,8.6082,8.6082,99632.0
2017-09-05 11:20:00,10.57,10.59,10.56,10.59,95712.0,8.6082,8.6245,8.6001,8.6245,95712.0
2017-09-05 11:30:00,10.59,10.61,10.59,10.6,120028.0,8.6245,8.6408,8.6245,8.6327,120028.0
2017-09-05 11:40:00,10.6,10.62,10.6,10.62,141244.0,8.6327,8.6489,8.6327,8.6489,141244.0
2017-09-05 11:50:00,10.62,10.62,10.6,10.62,102688.0,8.6489,8.6489,8.6327,8.6489,102688.0
2017-09-05 12:00:00,10.62,10.62,10.57,10.57,114164.0,8.6489,8.6489,8.6082,8.6082,114164.0
2017-09-05 12:10:00,10.57,10.58,10.55,10.56,57852.0,8.6082,8.6164,8.5919,8.6001,57852.0
2017-09-05 12:20:00,10.56,10.56,10.53,10.53,135152.0,8.6001,8.6001,8.5756,8.5756,135152.0
2017-09-05 12:30:00,10.53,10.54,10.5,10.52,201420.0,8.5756,8.5838,8.5512,8.5675,201420.0
2017-09-05 12:40:00,10.52,10.52,10.51,10.51,70296.0,8.5675,8.5675,8.5594,8.5594,70296.0
2017-09-05 12:50:00,10.51,10.52,10.5,10.52,101892.0,8.5594,8.5675,8.5512,8.5675,101892.0
2017-09-05 13:00:00,10.52,10.52,10.49,10.49,135828.0,8.5675,8.5675,8.5431,8.5431,135828.0
2017-09-05 13:10:00,10.49,10.49,10.47,10.49,104660.0,8.5431,8.5431,8.5268,8.5431,104660.0
2017-09-05 13:20:00,10.49,10.5,10.47,10.47,60152.0,8.5431,8.5512,8.5268,8.5268,60152.0
2017-09-05 13:30:00,10.48,10.49,10.47,10.49,71592.0,8.5349,8.5431,8.5268,8.5431,71592.0
2017-09-05 13:40:00,10.49,10.51,10.49,10.5,61472.0,8.5431,8.5594,8.5431,8.5512,61472.0
2017-09-05 13:50:00,10.5,10.51,10.49,10.49,99096.0,8.5512,8.5594,8.5431,8.5431,99096.0
2017-09-05 14:00:00,10.5,10.52,10.5,10.5,85500.0,8.5512,8.5675,8.5512,8.5512,85500.0
2017-09-05 14:10:00,10.5,10.51,10.49,10.49,95104.0,8.5512,8.5594,8.5431,8.5431,95104.0
2017-09-05 14:20:00,10.49,10.54,10.49,10.52,134124.0,8.5431,8.5838,8.5431,8.5675,134124.0
2017-09-05 14:30:00,10.53,10.54,10.52,10.53,135504.0,8.5756,8.5838,8.5675,8.5756,135504.0
2017-09-05 14:40:00,10.53,10.53,10.51,10.51,128712.0,8.5756,8.5756,8.5594,8.5594,128712.0
2017-09-05 14:50:00,10.51,10.53,10.51,10.52,139452.0,8.5594,8.5756,8.5594,8.5675,139452.0
2017-09-05 15:00:00,10.52,10.53,10.49,10.51,176132.0,8.5675,8.5756,8.5431,8.5594,176132.0
2017-09-05 15:10:00,10.51,10.52,10.5,10.52,163432.0,8.5594,8.5675,8.5512,8.5675,163432.0
2017-09-05 15:20:00,10.52,10.54,10.51,10.53,180716.0,8.5675,8.5838,8.5594,8.5756,180716.0
2017-09-05 15:30:00,10.54,10.54,10.52,10.53,182900.0,8.5838,8.5838,8.5675,8.5756,182900.0
2017-09-05 15:40:00,10.53,10.53,10.51,10.52,219744.0,8.5756,8.5756,8.5594,8.5675,219744.0
2017-09-05 15:50:00,10.52,10.52,10.51,10.51,515076.0,8.5675,8.5675,8.5594,8.5594,515076.0
2017-09-06 09:30:00,10.58,10.68,10.55,10.63,378212.0,8.6164,8.6978,8.5919,8.6571,378212.0
2017-09-06 09:40:00,10.63,10.63,10.62,10.63,126356.0,8.6571,8.6571,8.6489,8.6571,126356.0
2017-09-06 09:50:00,10.63,10.63,10.62,10.63,154832.0,8.6571,8.6571,8.6489,8.6571,154832.0
2017-09-06 10:00:00,10.63,10.68,10.62,10.67,513104.0,8.6571,8.6978,8.6489,8.6897,513104.0
2017-09-06 10:10:00,10.68,10.72,10.68,10.7,294536.0,8.6978,8.7304,8.6978,8.7141,294536.0
2017-09-06 10:20:00,10.7,10.7,10.67,10.68,240432.0,8.7141,8.7141,8.6897,8.6978,240432.0
2017-09-06 10:30:00,10.69,10.69,10.63,10.65,161904.0,8.7059,8.7059,8.6571,8.6734,161904.0
2017-09-06 10:40:00,10.65,10.65,10.62,10.63,238680.0,8.6734,8.6734,8.6489,8.6571,238680.0
2017-09-06 10:50:00,10.63,10.64,10.62,10.63,767268.0,8.6571,8.6652,8.6489,8.6571,767268.0
2017-09-06 11:00:00,10.63,10.68,10.63,10.68,233200.0,8.6571,8.6978,8.6571,8.6978,233200.0
2017-09-06 11:10:00,10.68,10.68,10.63,10.67,238364.0,8.6978,8.6978,8.6571,8.6897,238364.0
2017-09-06 11:20:00,10.67,10.68,10.65,10.67,334512.0,8.6897,8.6978,8.6734,8.6897,334512.0
2017-09-06 11:30:00,10.66,10.68,10.66,10.68,113940.0,8.6815,8.6978,8.6815,8.6978,113940.0
2017-09-06 11:40:00,10.68,10.68,10.67,10.67,72088.0,8.6978,8.6978,8.6897,8.6897,72088.0
2017-09-06 11:50:00,10.67,10.67,10.64,10.65,107368.0,8.6897,8.6897,8.6652,8.6734,107368.0
2017-09-06 12:00:00,10.65,10.65,10.62,10.63,77352.0,8.6734,8.6734,8.6489,8.6571,77352.0
2017-09-06 12:10:00,10.63,10.65,10.62,10.65,100484.0,8.6571,8.6734,8.6489,8.6734,100484.0
2017-09-06 12:20:00,10.65,10.65,10.63,10.63,85136.0,8.6734,8.6734,8.6571,8.6571,85136.0
2017-09-06 12:30:00,10.63,10.65,10.63,10.63,79544.0,8.6571,8.6734,8.6571,8.6571,79544.0
2017-09-06 12:40:00,10.64,10.64,10.61,10.63,139280.0,8.6652,8.6652,8.6408,8.6571,139280.0
2017-09-06 12:50:00,10.63,10.64,10.59,10.59,180976.0,8.6571,8.6652,8.6245,8.6245,180976.0
2017-09-06 13:00:00,10.59,10.6,10.58,10.59,96368.0,8.6245,8.6327,8.6164,8.6245,96368.0
2017-09-06 13:10:00,10.59,10.62,10.59,10.62,87004.0,8.6245,8.6489,8.6245,8.6489,87004.0
2017-09-06 13:20:00,10.62,10.62,10.61,10.62,161844.0,8.6489,8.6489,8.6408,8.6489,161844.0
2017-09-06 13:30:00,10.62,10.62,10.6,10.61,50328.0,8.6489,8.6489,8.6327,8.6408,50328.0
2017-09-06 13:40:00,10.61,10.62,10.61,10.61,44104.0,8.6408,8.6489,8.6408,8.6408,44104.0
2017-09-06 13:50:00,10.61,10.61,10.58,10.58,110564.0,8.6408,8.6408,8.6164,8.6164,110564.0
2017-09-06 14:00:00,10.58,10.59,10.58,10.58,61908.0,8.6164,8.6245,8.6164,8.6164,61908.0
2017-09-06 14:10:00,10.58,10.6,10.58,10.59,255924.0,8.6164,8.6327,8.6164,8.6245,255924.0
2017-09-06 14:20:00,10.59,10.61,10.59,10.59,184436.0,8.6245,8.6408,8.6245,8.6245,184436.0
2017-09-06 14:30:00,10.58,10.59,10.58,10.58,149836.0,8.6164,8.6245,8.6164,8.6164,149836.0
2017-09-06 14:40:00,10.58,10.59,10.57,10.58,136276.0,8.6164,8.6245,8.6082,8.6164,136276.0
2017-09-06 14:50:00,10.58,10.58,10.57,10.58,142488.0,8.6164,8.6164,8.6082,8.6164,142488.0
2017-09-06 15:00:00,10.58,10.59,10.56,10.59,264148.0,8.6164,8.6245,8.6001,8.6245,264148.0
2017-09-06 15:10:00,10.59,10.59,10.58,10.59,255336.0,8.6245,8.6245,8.6164,8.6245,255336.0
2017-09-06 15:20:00,10.59,10.61,10.58,10.6,319024.0,8.6245,8.6408,8.6164,8.6327,319024.0
2017-09-06 15:30:00,10.6,10.61,10.59,10.6,350140.0,8.6327,8.6408,8.6245,8.6327,350140.0
2017-09-06 15:40:00,10.59,10.6,10.58,10.6,455792.0,8.6245,8.6327,8.6164,8.6327,455792.0
2017-09-06 15:50:00,10.59,10.6,10.59,10.6,1003784.0,8.6245,8.6327,8.6245,8.6327,1003784.0
2017-09-07 09:30:00,10.45,10.46,10.28,10.3,1229504.0,8.5105,8.5186,8.372,8.3883,1229504.0
2017-09-07 09:40:00,10.3,10.3,10.25,10.29,921504.0,8.3883,8.3883,8.3476,8.3802,921504.0
2017-09-07 09:50:00,10.29,10.3,10.19,10.2,974052.0,8.3802,8.3883,8.2987,8.3069,974052.0
2017-09-07 10:00:00,10.2,10.28,10.19,10.27,757644.0,8.3069,8.372,8.2987,8.3639,757644.0
2017-09-07 10:10:00,10.27,10.36,10.27,10.33,763736.0,8.3639,8.4372,8.3639,8.4128,763736.0
2017-09-07 10:20:00,10.33,10.35,10.32,10.35,396620.0,8.4128,8.4291,8.4046,8.4291,396620.0
2017-09-07 10:30:00,10.35,10.39,10.34,10.37,356816.0,8.4291,8.4616,8.4209,8.4453,356816.0
2017-09-07 10:40:00,10.37,10.38,10.35,10.38,298256.0,8.4453,8.4535,8.4291,8.4535,298256.0
2017-09-07 10:50:00,10.37,10.37,10.35,10.36,222552.0,8.4453,8.4453,8.4291,8.4372,222552.0
2017-09-07 11:00:00,10.36,10.38,10.36,10.36,504316.0,8.4372,8.4535,8.4372,8.4372,504316.0
2017-09-07 11:10:00,10.36,10.41,10.36,10.4,802816.0,8.4372,8.4779,8.4372,8.4698,802816.0
2017-09-07 11:20:00,10.41,10.47,10.4,10.47,532544.0,8.4779,8.5268,8.4698,8.5268,532544.0
2017-09-07 11:30:00,10.47,10.48,10.45,10.47,505876.0,8.5268,8.5349,8.5105,8.5268,505876.0
2017-09-07 11:40:00,10.47,10.49,10.47,10.49,994940.0,8.5268,8.5431,8.5268,8.5431,994940.0
2017-09-07 11:50:00,10.49,10.49,10.45,10.46,488276.0,8.5431,8.5431,8.5105,8.5186,488276.0
2017-09-07 12:00:00,10.46,10.47,10.44,10.47,334228.0,8.5186,8.5268,8.5023,8.5268,334228.0
2017-09-07 12:10:00,10.47,10.51,10.46,10.47,191840.0,8.5268,8.5594,8.5186,8.5268,191840.0
2017-09-07 12:20:00,10.46,10.51,10.46,10.49,155836.0,8.5186,8.5594,8.5186,8.5431,155836.0
2017-09-07 12:30:00,10.48,10.51,10.48,10.51,161588.0,8.5349,8.5594,8.5349,8.5594,161588.0
2017-09-07 12:40:00,10.51,10.57,10.51,10.57,234984.0,8.5594,8.6082,8.5594,8.6082,234984.0
2017-09-07 12:50:00,10.58,10.6,10.54,10.59,347180.0,8.6164,8.6327,8.5838,8.6245,347180.0
2017-09-07 13:00:00,10.59,10.6,10.55,10.56,292716.0,8.6245,8.6327,8.5919,8.6001,292716.0
2017-09-07 13:10:00,10.56,10.56,10.51,10.51,131700.0,8.6001,8.6001,8.5594,8.5594,131700.0
2017-09-07 13:20:00,10.51,10.53,10.49,10.5,134552.0,8.5594,8.5756,8.5431,8.5512,134552.0
2017-09-07 13:30:00,10.5,10.51,10.48,10.51,254840.0,8.5512,8.5594,8.5349,8.5594,254840.0
2017-09-07 13:40:00,10.51,10.51,10.46,10.47,230020.0,8.5594,8.5594,8.5186,8.5268,230020.0
2017-09-07 13:50:00,10.47,10.49,10.46,10.49,226128.0,8.5268,8.5431,8.5186,8.5431,226128.0
2017-09-07 14:00:00,10.49,10.52,10.49,10.5,323732.0,8.5431,8.5675,8.5431,8.5512,323732.0
2017-09-07 14:10:00,10.49,10.51,10.49,10.5,243996.0,8.5431,8.5594,8.5431,8.5512,243996.0
2017-09-07 14:20:00,10.5,10.51,10.49,10.5,182808.0,8.5512,8.5594,8.5431,8.5512,182808.0
2017-09-07 14:30:00,10.5,10.52,10.48,10.48,296916.0,8.5512,8.5675,8.5349,8.5349,296916.0
2017-09-07 14:40:00,10.48,10.49,10.47,10.48,160380.0,8.5349,8.5431,8.5268,8.5349,160380.0
2017-09-07 14:50:00,10.48,10.49,10.47,10.49,173192.0,8.5349,8.5431,8.5268,8.5431,173192.0
2017-09-07 15:00:00,10.49,10.52,10.47,10.51,271048.0,8.5431,8.5675,8.5268,8.5594,271048.0
2017-09-07 15:10:00,10.51,10.52,10.49,10.51,321668.0,8.5594,8.5675,8.5431,8.5594,321668.0
2017-09-07 15:20:00,10.51,10.52,10.5,10.51,219560.0,8.5594,8.5675,8.5512,8.5594,219560.0
2017-09-07 15:30:00,10.51,10.53,10.5,10.51,522816.0,8.5594,8.5756,8.5512,8.5594,522816.0
2017-09-07 15:40:00,10.51,10.54,10.51,10.53,637944.0,8.5594,8.5838,8.5594,8.5756,637944.0
2017-09-07 15:50:00,10.53,10.54,10.48,10.49,1930396.0,8.5756,8.5838,8.5349,8.5431,1930396.0
2017-09-08 09:30:00,10.47,10.54,10.4,10.52,318972.0,8.5268,8.5838,8.4698,8.5675,318972.0
2017-09-08 09:40:00,10.52,10.55,10.5,10.53,177624.0,8.5675,8.5919,8.5512,8.5756,177624.0
2017-09-08 09:50:00,10.53,10.58,10.5,10.54,229008.0,8.5756,8.6164,8.5512,8.5838,229008.0
2017-09-08 10:00:00,10.54,10.56,10.53,10.54,149732.0,8.5838,8.6001,8.5756,8.5838,149732.0
2017-09-08 10:10:00,10.54,10.56,10.53,10.54,155604.0,8.5838,8.6001,8.5756,8.5838,155604.0
2017-09-08 10:20:00,10.54,10.56,10.53,10.56,148980.0,8.5838,8.6001,8.5756,8.6001,148980.0
2017-09-08 10:30:00,10.56,10.56,10.52,10.52,107356.0,8.6001,8.6001,8.5675,8.5675,107356.0
2017-09-08 10:40:00,10.52,10.58,10.52,10.55,189040.0,8.5675,8.6164,8.5675,8.5919,189040.0
2017-09-08 10:50:00,10.55,10.57,10.54,10.56,172316.0,8.5919,8.6082,8.5838,8.6001,172316.0
2017-09-08 11:00:00,10.56,10.56,10.54,10.54,132884.0,8.6001,8.6001,8.5838,8.5838,132884.0
2017-09-08 11:10:00,10.54,10.54,10.51,10.51,121280.0,8.5838,8.5838,8.5594,8.5594,121280.0
2017-09-08 11:20:00,10.51,10.53,10.51,10.53,127224.0,8.5594,8.5756,8.5594,8.5756,127224.0
2017-09-08 11:30:00,10.53,10.53,10.51,10.53,162244.0,8.5756,8.5756,8.5594,8.5756,162244.0
2017-09-08 11:40:00,10.53,10.55,10.52,10.54,132500.0,8.5756,8.5919,8.5675,8.5838,132500.0
2017-09-08 11:50:00,10.54,10.56,10.53,10.53,103140.0,8.5838,8.6001,8.5756,8.5756,103140.0
2017-09-08 12:00:00,10.53,10.56,10.53,10.56,140576.0,8.5756,8.6001,8.5756,8.6001,140576.0
2017-09-08 12:10:00,10.55,10.55,10.53,10.55,133900.0,8.5919,8.5919,8.5756,8.5919,133900.0
2017-09-08 12:20:00,10.55,10.57,10.55,10.56,88744.0,8.5919,8.6082,8.5919,8.6001,88744.0
2017-09-08 12:30:00,10.56,10.58,10.56,10.58,99176.0,8.6001,8.6164,8.6001,8.6164,99176.0
2017-09-08 12:40:00,10.58,10.58,10.56,10.57,62300.0,8.6164,8.6164,8.6001,8.6082,62300.0
2017-09-08 12:50:00,10.57,10.58,10.56,10.56,65320.0,8.6082,8.6164,8.6001,8.6001,65320.0
2017-09-08 13:00:00,10.56,10.58,10.56,10.57,77628.0,8.6001,8.6164,8.6001,8.6082,77628.0
2017-09-08 13:10:00,10.57,10.57,10.56,10.57,65088.0,8.6082,8.6082,8.6001,8.6082,65088.0
2017-09-08 13:20:00,10.57,10.58,10.56,10.58,127324.0,8.6082,8.6164,8.6001,8.6164,127324.0
2017-09-08 13:30:00,10.58,10.6,10.57,10.6,174776.0,8.6164,8.6327,8.6082,8.6327,174776.0
2017-09-08 13:40:00,10.59,10.6,10.59,10.6,83028.0,8.6245,8.6327,8.6245,8.6327,83028.0
2017-09-08 13:50:00,10.6,10.62,10.59,10.62,91956.0,8.6327,8.6489,8.6245,8.6489,91956.0
2017-09-08 14:00:00,10.62,10.62,10.6,10.6,79008.0,8.6489,8.6489,8.6327,8.6327,79008.0
2017-09-08 14:10:00,10.6,10.63,10.6,10.61,133840.0,8.6327,8.6571,8.6327,8.6408,133840.0
2017-09-08 14:20:00,10.61,10.63,10.6,10.63,258264.0,8.6408,8.6571,8.6327,8.6571,258264.0
2017-09-08 14:30:00,10.63,10.63,10.62,10.63,124952.0,8.6571,8.6571,8.6489,8.6571,124952.0
2017-09-08 14:40:00,10.63,10.63,10.62,10.63,136236.0,8.6571,8.6571,8.6489,8.6571,136236.0
2017-09-08 14:50:00,10.63,10.64,10.62,10.63,194852.0,8.6571,8.6652,8.6489,8.6571,194852.0
2017-09-08 15:00:00,10.63,10.67,10.63,10.66,409968.0,8.6571,8.6897,8.6571,8.6815,409968.0
2017-09-08 15:10:00,10.66,10.68,10.64,10.65,404468.0,8.6815,8.6978,8.6652,8.6734,404468.0
2017-09-08 15:20:00,10.65,10.67,10.65,10.65,259084.0,8.6734,8.6897,8.6734,8.6734,259084.0
2017-09-08 15:30:00,10.65,10.66,10.64,10.65,358788.0,8.6734,8.6815,8.6652,8.6734,358788.0
2017-09-08 15:40:00,10.65,10.66,10.64,10.65,393812.0,8.6734,8.6815,8.6652,8.6734,393812.0
2017-09-08 15:50:00,10.65,10.68,10.65,10.67,1021216.0,8.6734,8.6978,8.6734,8.6897,1021216.0
2017-09-11 09:30:00,10.73,10.81,10.68,10.81,531200.0,8.7385,8.8037,8.6978,8.8037,531200.0
2017-09-11 09:40:00,10.81,10.85,10.8,10.84,610540.0,8.8037,8.8363,8.7955,8.8281,610540.0
2017-09-11 09:50:00,10.84,10.84,10.78,10.79,323688.0,8.8281,8.8281,8.7792,8.7874,323688.0
2017-09-11 10:00:00,10.81,10.82,10.79,10.81,360164.0,8.8037,8.8118,8.7874,8.8037,360164.0
2017-09-11 10:10:00,10.81,10.84,10.81,10.84,203688.0,8.8037,8.8281,8.8037,8.8281,203688.0
2017-09-11 10:20:00,10.83,10.84,10.77,10.78,182848.0,8.82,8.8281,8.7711,8.7792,182848.0
2017-09-11 10:30:00,10.78,10.82,10.78,10.81,194144.0,8.7792,8.8118,8.7792,8.8037,194144.0
2017-09-11 10:40:00,10.81,10.83,10.8,10.83,192208.0,8.8037,8.82,8.7955,8.82,192208.0
2017-09-11 10:50:00,10.83,10.86,10.82,10.85,191876.0,8.82,8.8444,8.8118,8.8363,191876.0
2017-09-11 11:00:00,10.85,10.85,10.81,10.83,197612.0,8.8363,8.8363,8.8037,8.82,197612.0
2017-09-11 11:10:00,10.84,10.84,10.82,10.82,144788.0,8.8281,8.8281,8.8118,8.8118,144788.0
2017-09-11 11:20:00,10.82,10.84,10.81,10.82,88172.0,8.8118,8.8281,8.8037,8.8118,88172.0
2017-09-11 11:30:00,10.81,10.82,10.81,10.81,103744.0,8.8037,8.8118,8.8037,8.8037,103744.0
2017-09-11 11:40:00,10.81,10.83,10.8,10.81,113172.0,8.8037,8.82,8.7955,8.8037,113172.0
2017-09-11 11:50:00,10.81,10.82,10.79,10.79,97804.0,8.8037,8.8118,8.7874,8.7874,97804.0
2017-09-11 12:00:00,10.79,10.8,10.79,10.8,93344.0,8.7874,8.7955,8.7874,8.7955,93344.0
2017-09-11 12:10:00,10.8,10.8,10.78,10.78,200056.0,8.7955,8.7955,8.7792,8.7792,200056.0
2017-09-11 12:20:00,10.78,10.79,10.77,10.78,67224.0,8.7792,8.7874,8.7711,8.7792,67224.0
2017-09-11 12:30:00,10.78,10.78,10.76,10.77,74452.0,8.7792,8.7792,8.763,8.7711,74452.0
2017-09-11 12:40:00,10.77,10.78,10.76,10.77,70256.0,8.7711,8.7792,8.763,8.7711,70256.0
2017-09-11 12:50:00,10.77,10.78,10.76,10.77,92268.0,8.7711,8.7792,8.763,8.7711,92268.0
2017-09-11 13:00:00,10.77,10.78,10.77,10.78,50276.0,8.7711,8.7792,8.7711,8.7792,50276.0
2017-09-11 13:10:00,10.78,10.79,10.77,10.78,89208.0,8.7792,8.7874,8.7711,8.7792,89208.0
2017-09-11 13:20:00,10.78,10.78,10.77,10.78,57084.0,8.7792,8.7792,8.7711,8.7792,57084.0
2017-09-11 13:30:00,10.78,10.79,10.77,10.79,113632.0,8.7792,8.7874,8.7711,8.7874,113632.0
2017-09-11 13:40:00,10.79,10.79,10.78,10.78,79056.0,8.7874,8.7874,8.7792,8.7792,79056.0
2017-09-11 13:50:00,10.78,10.8,10.77,10.78,330480.0,8.7792,8.7955,8.7711,8.7792,330480.0
2017-09-11 14:00:00,10.78,10.79,10.77,10.78,124120.0,8.7792,8.7874,8.7711,8.7792,124120.0
2017-09-11 14:10:00,10.78,10.79,10.77,10.77,74712.0,8.7792,8.7874,8.7711,8.7711,74712.0
2017-09-11 14:20:00,10.77,10.78,10.76,10.78,192612.0,8.7711,8.7792,8.763,8.7792,192612.0
2017-09-11 14:30:00,10.78,10.8,10.78,10.78,121236.0,8.7792,8.7955,8.7792,8.7792,121236.0
2017-09-11 14:40:00,10.78,10.79,10.77,10.78,97756.0,8.7792,8.7874,8.7711,8.7792,97756.0
2017-09-11 14:50:00,10.78,10.78,10.75,10.76,125248.0,8.7792,8.7792,8.7548,8.763,125248.0
2017-09-11 15:00:00,10.76,10.77,10.75,10.77,102096.0,8.763,8.7711,8.7548,8.7711,102096.0
2017-09-11 15:10:00,10.77,10.77,10.76,10.77,147044.0,8.7711,8.7711,8.763,8.7711,147044.0
2017-09-11 15:20:00,10.77,10.77,10.76,10.77,116168.0,8.7711,8.7711,8.763,8.7711,116168.0
2017-09-11 15:30:00,10.77,10.77,10.76,10.77,178748.0,8.7711,8.7711,8.763,8.7711,178748.0
2017-09-11 15:40:00,10.77,10.77,10.73,10.74,396724.0,8.7711,8.7711,8.7385,8.7467,396724.0
2017-09-11 15:50:00,10.74,10.75,10.74,10.74,948932.0,8.7467,8.7548,8.7467,8.7467,948932.0
2017-09-12 09:30:00,10.77,10.83,10.74,10.83,108456.0,8.7711,8.82,8.7467,8.82,108456.0
2017-09-12 09:40:00,10.83,10.87,10.83,10.85,194120.0,8.82,8.8525,8.82,8.8363,194120.0
2017-09-12 09:50:00,10.85,10.93,10.85,10.93,325016.0,8.8363,8.9014,8.8363,8.9014,325016.0
2017-09-12 10:00:00,10.93,10.93,10.89,10.9,206268.0,8.9014,8.9014,8.8688,8.877,206268.0
2017-09-12 10:10:00,10.91,10.91,10.86,10.86,60540.0,8.8851,8.8851,8.8444,8.8444,60540.0
2017-09-12 10:20:00,10.86,10.87,10.85,10.86,47624.0,8.8444,8.8525,8.8363,8.8444,47624.0
2017-09-12 10:30:00,10.86,10.9,10.86,10.89,115076.0,8.8444,8.877,8.8444,8.8688,115076.0
2017-09-12 10:40:00,10.88,10.89,10.87,10.88,105792.0,8.8607,8.8688,8.8525,8.8607,105792.0
2017-09-12 10:50:00,10.88,10.9,10.87,10.88,62212.0,8.8607,8.877,8.8525,8.8607,62212.0
2017-09-12 11:00:00,10.88,10.89,10.86,10.87,83080.0,8.8607,8.8688,8.8444,8.8525,83080.0
2017-09-12 11:10:00,10.87,10.88,10.86,10.86,114080.0,8.8525,8.8607,8.8444,8.8444,114080.0
2017-09-12 11:20:00,10.86,10.87,10.84,10.85,85800.0,8.8444,8.8525,8.8281,8.8363,85800.0
2017-09-12 11:30:00,10.85,10.86,10.83,10.84,113328.0,8.8363,8.8444,8.82,8.8281,113328.0
2017-09-12 11:40:00,10.84,10.86,10.83,10.85,63756.0,8.8281,8.8444,8.82,8.8363,63756.0
2017-09-12 11:50:00,10.85,10.86,10.84,10.85,91000.0,8.8363,8.8444,8.8281,8.8363,91000.0
2017-09-12 12:00:00,10.85,10.85,10.83,10.84,81336.0,8.8363,8.8363,8.82,8.8281,81336.0
2017-09-12 12:10:00,10.84,10.87,10.83,10.86,87880.0,8.8281,8.8525,8.82,8.8444,87880.0
2017-09-12 12:20:00,10.86,10.88,10.86,10.87,59288.0,8.8444,8.8607,8.8444,8.8525,59288.0
2017-09-12 12:30:00,10.87,10.88,10.87,10.88,52432.0,8.8525,8.8607,8.8525,8.8607,52432.0
2017-09-12 12:40:00,10.88,10.89,10.88,10.88,90516.0,8.8607,8.8688,8.8607,8.8607,90516.0
2017-09-12 12:50:00,10.89,10.9,10.88,10.9,77396.0,8.8688,8.877,8.8607,8.877,77396.0
2017-09-12 13:00:00,10.89,10.9,10.89,10.9,73588.0,8.8688,8.877,8.8688,8.877,73588.0
2017-09-12 13:10:00,10.9,10.9,10.89,10.9,61508.0,8.877,8.877,8.8688,8.877,61508.0
2017-09-12 13:20:00,10.9,10.9,10.89,10.9,86400.0,8.877,8.877,8.8688,8.877,86400.0
2017-09-12 13:30:00,10.9,10.92,10.9,10.9,100784.0,8.877,8.8933,8.877,8.877,100784.0
2017-09-12 13:40:00,10.9,10.9,10.89,10.9,49380.0,8.877,8.877,8.8688,8.877,49380.0
2017-09-12 13:50:00,10.9,10.9,10.89,10.89,71912.0,8.877,8.877,8.8688,8.8688,71912.0
2017-09-12 14:00:00,10.89,10.9,10.88,10.88,107708.0,8.8688,8.877,8.8607,8.8607,107708.0
2017-09-12 14:10:00,10.88,10.89,10.86,10.86,190248.0,8.8607,8.8688,8.8444,8.8444,190248.0
2017-09-12 14:20:00,10.86,10.88,10.86,10.86,111844.0,8.8444,8.8607,8.8444,8.8444,111844.0
2017-09-12 14:30:00,10.86,10.87,10.85,10.85,170676.0,8.8444,8.8525,8.8363,8.8363,170676.0
2017-09-12 14:40:00,10.85,10.86,10.84,10.86,114516.0,8.8363,8.8444,8.8281,8.8444,114516.0
2017-09-12 14:50:00,10.86,10.87,10.85,10.87,80268.0,8.8444,8.8525,8.8363,8.8525,80268.0
2017-09-12 15:00:00,10.87,10.87,10.86,10.86,117988.0,8.8525,8.8525,8.8444,8.8444,117988.0
2017-09-12 15:10:00,10.86,10.88,10.86,10.87,140380.0,8.8444,8.8607,8.8444,8.8525,140380.0
2017-09-12 15:20:00,10.87,10.88,10.86,10.87,132540.0,8.8525,8.8607,8.8444,8.8525,132540.0
2017-09-12 15:30:00,10.87,10.88,10.87,10.87,184872.0,8.8525,8.8607,8.8525,8.8525,184872.0
2017-09-12 15:40:00,10.87,10.88,10.87,10.88,296452.0,8.8525,8.8607,8.8525,8.8607,296452.0
2017-09-12 15:50:00,10.88,10.89,10.87,10.89,591360.0,8.8607,8.8688,8.8525,8.8688,591360.0
2017-09-13 09:30:00,10.86,10.94,10.86,10.93,96988.0,8.8444,8.9095,8.8444,8.9014,96988.0
2017-09-13 09:40:00,10.94,10.94,10.9,10.9,341252.0,8.9095,8.9095,8.877,8.877,341252.0
2017-09-13 09:50:00,10.91,10.92,10.88,10.92,264736.0,8.8851,8.8933,8.8607,8.8933,264736.0
2017-09-13 10:00:00,10.92,10.93,10.88,10.89,287908.0,8.8933,8.9014,8.8607,8.8688,287908.0
2017-09-13 10:10:00,10.89,10.89,10.86,10.86,65880.0,8.8688,8.8688,8.8444,8.8444,65880.0
2017-09-13 10:20:00,10.86,10.9,10.86,10.9,118016.0,8.8444,8.877,8.8444,8.877,118016.0
2017-09-13 10:30:00,10.9,10.94,10.9,10.94,240500.0,8.877,8.9095,8.877,8.9095,240500.0
2017-09-13 10:40:00,10.94,10.94,10.9,10.91,290204.0,8.9095,8.9095,8.877,8.8851,290204.0
2017-09-13 10:50:00,10.91,10.92,10.88,10.88,272720.0,8.8851,8.8933,8.8607,8.8607,272720.0
2017-09-13 11:00:00,10.88,10.88,10.86,10.86,128328.0,8.8607,8.8607,8.8444,8.8444,128328.0
2017-09-13 11:10:00,10.87,10.87,10.85,10.86,92140.0,8.8525,8.8525,8.8363,8.8444,92140.0
2017-09-13 11:20:00,10.86,10.88,10.85,10.85,111928.0,8.8444,8.8607,8.8363,8.8363,111928.0
2017-09-13 11:30:00,10.85,10.86,10.82,10.85,167540.0,8.8363,8.8444,8.8118,8.8363,167540.0
2017-09-13 11:40:00,10.85,10.86,10.83,10.85,129184.0,8.8363,8.8444,8.82,8.8363,129184.0
2017-09-13 11:50:00,10.85,10.87,10.84,10.87,88332.0,8.8363,8.8525,8.8281,8.8525,88332.0
2017-09-13 12:00:00,10.87,10.87,10.86,10.87,153980.0,8.8525,8.8525,8.8444,8.8525,153980.0
2017-09-13 12:10:00,10.87,10.87,10.86,10.86,27508.0,8.8525,8.8525,8.8444,8.8444,27508.0
2017-09-13 12:20:00,10.87,10.87,10.86,10.87,152864.0,8.8525,8.8525,8.8444,8.8525,152864.0
2017-09-13 12:30:00,10.87,10.89,10.87,10.88,63300.0,8.8525,8.8688,8.8525,8.8607,63300.0
2017-09-13 12:40:00,10.89,10.89,10.88,10.89,48320.0,8.8688,8.8688,8.8607,8.8688,48320.0
2017-09-13 12:50:00,10.89,10.89,10.88,10.89,40880.0,8.8688,8.8688,8.8607,8.8688,40880.0
2017-09-13 13:00:00,10.9,10.9,10.88,10.89,33408.0,8.877,8.877,8.8607,8.8688,33408.0
2017-09-13 13:10:00,10.88,10.89,10.87,10.88,55980.0,8.8607,8.8688,8.8525,8.8607,55980.0
2017-09-13 13:20:00,10.88,10.88,10.87,10.87,49336.0,8.8607,8.8607,8.8525,8.8525,49336.0
2017-09-13 13:30:00,10.88,10.88,10.85,10.85,88364.0,8.8607,8.8607,8.8363,8.8363,88364.0
2017-09-13 13:40:00,10.85,10.86,10.85,10.86,37900.0,8.8363,8.8444,8.8363,8.8444,37900.0
2017-09-13 13:50:00,10.86,10.86,10.86,10.86,49248.0,8.8444,8.8444,8.8444,8.8444,49248.0
2017-09-13 14:00:00,10.86,10.88,10.86,10.87,182152.0,8.8444,8.8607,8.8444,8.8525,182152.0
2017-09-13 14:10:00,10.87,10.87,10.85,10.86,123232.0,8.8525,8.8525,8.8363,8.8444,123232.0
2017-09-13 14:20:00,10.85,10.88,10.85,10.87,82116.0,8.8363,8.8607,8.8363,8.8525,82116.0
2017-09-13 14:30:00,10.88,10.9,10.88,10.89,88932.0,8.8607,8.877,8.8607,8.8688,88932.0
2017-09-13 14:40:00,10.9,10.9,10.89,10.9,59916.0,8.877,8.877,8.8688,8.877,59916.0
2017-09-13 14:50:00,10.9,10.9,10.88,10.88,99612.0,8.877,8.877,8.8607,8.8607,99612.0
2017-09-13 15:00:00,10.88,10.89,10.88,10.88,75036.0,8.8607,8.8688,8.8607,8.8607,75036.0
2017-09-13 15:10:00,10.88,10.89,10.88,10.88,57640.0,8.8607,8.8688,8.8607,8.8607,57640.0
2017-09-13 15:20:00,10.88,10.89,10.88,10.89,450672.0,8.8607,8.8688,8.8607,8.8688,450672.0
2017-09-13 15:30:00,10.89,10.9,10.89,10.89,303916.0,8.8688,8.877,8.8688,8.8688,303916.0
2017-09-13 15:40:00,10.89,10.89,10.88,10.88,172872.0,8.8688,8.8688,8.8607,8.8607,172872.0
2017-09-13 15:50:00,10.89,10.89,10.88,10.89,642540.0,8.8688,8.8688,8.8607,8.8688,642540.0
2017-09-14 09:30:00,10.85,10.91,10.83,10.91,92188.0,8.8363,8.8851,8.82,8.8851,92188.0
2017-09-14 09:40:00,10.91,10.99,10.9,10.99,349996.0,8.8851,8.9503,8.877,8.9503,349996.0
2017-09-14 09:50:00,10.97,10.97,10.94,10.95,82616.0,8.934,8.934,8.9095,8.9177,82616.0
2017-09-14 10:00:00,10.95,10.96,10.93,10.94,76216.0,8.9177,8.9258,8.9014,8.9095,76216.0
2017-09-14 10:10:00,10.94,10.95,10.93,10.93,64728.0,8.9095,8.9177,8.9014,8.9014,64728.0
2017-09-14 10:20:00,10.93,10.94,10.91,10.92,63784.0,8.9014,8.9095,8.8851,8.8933,63784.0
2017-09-14 10:30:00,10.91,10.93,10.91,10.92,79800.0,8.8851,8.9014,8.8851,8.8933,79800.0
2017-09-14 10:40:00,10.92,10.92,10.9,10.9,83744.0,8.8933,8.8933,8.877,8.877,83744.0
2017-09-14 10:50:00,10.9,10.92,10.9,10.91,39044.0,8.877,8.8933,8.877,8.8851,39044.0
2017-09-14 11:00:00,10.91,10.91,10.88,10.89,124832.0,8.8851,8.8851,8.8607,8.8688,124832.0
2017-09-14 11:10:00,10.88,10.92,10.88,10.89,212148.0,8.8607,8.8933,8.8607,8.8688,212148.0
2017-09-14 11:20:00,10.88,10.9,10.88,10.88,81484.0,8.8607,8.877,8.8607,8.8607,81484.0
2017-09-14 11:30:00,10.88,10.89,10.88,10.88,43112.0,8.8607,8.8688,8.8607,8.8607,43112.0
2017-09-14 11:40:00,10.88,10.88,10.87,10.88,96312.0,8.8607,8.8607,8.8525,8.8607,96312.0
2017-09-14 11:50:00,10.88,10.91,10.88,10.9,75740.0,8.8607,8.8851,8.8607,8.877,75740.0
2017-09-14 12:00:00,10.9,10.9,10.88,10.88,40924.0,8.877,8.877,8.8607,8.8607,40924.0
2017-09-14 12:10:00,10.88,10.9,10.88,10.9,67876.0,8.8607,8.877,8.8607,8.877,67876.0
2017-09-14 12:20:00,10.9,10.91,10.9,10.91,62928.0,8.877,8.8851,8.877,8.8851,62928.0
2017-09-14 12:30:00,10.91,10.91,10.9,10.9,185248.0,8.8851,8.8851,8.877,8.877,185248.0
2017-09-14 12:40:00,10.9,10.9,10.88,10.89,136652.0,8.877,8.877,8.8607,8.8688,136652.0
2017-09-14 12:50:00,10.88,10.89,10.88,10.89,92432.0,8.8607,8.8688,8.8607,8.8688,92432.0
2017-09-14 13:00:00,10.88,10.89,10.88,10.88,98264.0,8.8607,8.8688,8.8607,8.8607,98264.0
2017-09-14 13:10:00,10.88,10.88,10.88,10.88,117692.0,8.8607,8.8607,8.8607,8.8607,117692.0
2017-09-14 13:20:00,10.88,10.88,10.85,10.85,215476.0,8.8607,8.8607,8.8363,8.8363,215476.0
2017-09-14 13:30:00,10.86,10.87,10.85,10.87,37740.0,8.8444,8.8525,8.8363,8.8525,37740.0
2017-09-14 13:40:00,10.87,10.88,10.86,10.87,70212.0,8.8525,8.8607,8.8444,8.8525,70212.0
2017-09-14 13:50:00,10.87,10.88,10.86,10.88,54300.0,8.8525,8.8607,8.8444,8.8607,54300.0
2017-09-14 14:00:00,10.88,10.89,10.88,10.89,85680.0,8.8607,8.8688,8.8607,8.8688,85680.0
2017-09-14 14:10:00,10.89,10.9,10.88,10.9,80824.0,8.8688,8.877,8.8607,8.877,80824.0
2017-09-14 14:20:00,10.9,10.9,10.89,10.9,60936.0,8.877,8.877,8.8688,8.877,60936.0
2017-09-14 14:30:00,10.9,10.9,10.89,10.9,34736.0,8.877,8.877,8.8688,8.877,34736.0
2017-09-14 14:40:00,10.9,10.9,10.9,10.9,38024.0,8.877,8.877,8.877,8.877,38024.0
2017-09-14 14:50:00,10.9,10.9,10.9,10.9,36356.0,8.877,8.877,8.877,8.877,36356.0
2017-09-14 15:00:00,10.9,10.91,10.9,10.9,61672.0,8.877,8.8851,8.877,8.877,61672.0
2017-09-14 15:10:00,10.9,10.9,10.87,10.87,71332.0,8.877,8.877,8.8525,8.8525,71332.0
2017-09-14 15:20:00,10.87,10.88,10.87,10.88,79920.0,8.8525,8.8607,8.8525,8.8607,79920.0
2017-09-14 15:30:00,10.88,10.89,10.88,10.88,135488.0,8.8607,8.8688,8.8607,8.8607,135488.0
2017-09-14 15:40:00,10.88,10.88,10.87,10.88,199988.0,8.8607,8.8607,8.8525,8.8607,199988.0
2017-09-14 15:50:00,10.88,10.9,10.88,10.89,937184.0,8.8607,8.877,8.8607,8.8688,937184.0
2017-09-15 09:30:00,10.9,10.93,10.88,10.92,1827368.0,8.877,8.9014,8.8607,8.8933,1827368.0
2017-09-15 09:40:00,10.93,10.93,10.88,10.88,119808.0,8.9014,8.9014,8.8607,8.8607,119808.0
2017-09-15 09:50:00,10.88,10.9,10.84,10.9,111948.0,8.8607,8.877,8.8281,8.877,111948.0
2017-09-15 10:00:00,10.89,10.91,10.88,10.9,441484.0,8.8688,8.8851,8.8607,8.877,441484.0
2017-09-15 10:10:00,10.9,10.94,10.89,10.93,279928.0,8.877,8.9095,8.8688,8.9014,279928.0
2017-09-15 10:20:00,10.93,10.96,10.92,10.94,221420.0,8.9014,8.9258,8.8933,8.9095,221420.0
2017-09-15 10:30:00,10.94,10.95,10.92,10.93,83552.0,8.9095,8.9177,8.8933,8.9014,83552.0
2017-09-15 10:40:00,10.93,10.94,10.9,10.93,191976.0,8.9014,8.9095,8.877,8.9014,191976.0
2017-09-15 10:50:00,10.93,10.96,10.92,10.93,143168.0,8.9014,8.9258,8.8933,8.9014,143168.0
2017-09-15 11:00:00,10.93,10.96,10.92,10.94,99628.0,8.9014,8.9258,8.8933,8.9095,99628.0
2017-09-15 11:10:00,10.94,10.95,10.93,10.95,50092.0,8.9095,8.9177,8.9014,8.9177,50092.0
2017-09-15 11:20:00,10.95,10.99,10.94,10.94,428732.0,8.9177,8.9503,8.9095,8.9095,428732.0
2017-09-15 11:30:00,10.94,10.96,10.94,10.94,65148.0,8.9095,8.9258,8.9095,8.9095,65148.0
2017-09-15 11:40:00,10.94,10.97,10.93,10.97,128376.0,8.9095,8.934,8.9014,8.934,128376.0
2017-09-15 11:50:00,10.97,10.98,10.96,10.97,72708.0,8.934,8.9421,8.9258,8.934,72708.0
2017-09-15 12:00:00,10.97,10.97,10.96,10.97,53056.0,8.934,8.934,8.9258,8.934,53056.0
2017-09-15 12:10:00,10.97,10.98,10.97,10.98,84796.0,8.934,8.9421,8.934,8.9421,84796.0
2017-09-15 12:20:00,10.98,10.99,10.98,10.99,131712.0,8.9421,8.9503,8.9421,8.9503,131712.0
2017-09-15 12:30:00,10.99,10.99,10.97,10.98,39508.0,8.9503,8.9503,8.934,8.9421,39508.0
2017-09-15 12:40:00,10.97,10.98,10.97,10.97,41348.0,8.934,8.9421,8.934,8.934,41348.0
2017-09-15 12:50:00,10.97,10.98,10.97,10.97,36040.0,8.934,8.9421,8.934,8.934,36040.0
2017-09-15 13:00:00,10.97,10.98,10.96,10.98,56488.0,8.934,8.9421,8.9258,8.9421,56488.0
2017-09-15 13:10:00,10.97,10.99,10.97,10.98,76764.0,8.934,8.9503,8.934,8.9421,76764.0
2017-09-15 13:20:00,10.98,10.98,10.97,10.98,53796.0,8.9421,8.9421,8.934,8.9421,53796.0
2017-09-15 13:30:00,10.98,10.99,10.97,10.98,271556.0,8.9421,8.9503,8.934,8.9421,271556.0
2017-09-15 13:40:00,10.98,10.98,10.96,10.97,130908.0,8.9421,8.9421,8.9258,8.934,130908.0
2017-09-15 13:50:00,10.97,10.97,10.97,10.97,83016.0,8.934,8.934,8.934,8.934,83016.0
2017-09-15 14:00:00,10.97,10.97,10.96,10.97,70784.0,8.934,8.934,8.9258,8.934,70784.0
2017-09-15 14:10:00,10.97,10.97,10.96,10.97,50900.0,8.934,8.934,8.9258,8.934,50900.0
2017-09-15 14:20:00,10.97,10.98,10.97,10.98,82908.0,8.934,8.9421,8.934,8.9421,82908.0
2017-09-15 14:30:00,10.98,10.98,10.97,10.98,79504.0,8.9421,8.9421,8.934,8.9421,79504.0
2017-09-15 14:40:00,10.98,10.99,10.97,10.99,176388.0,8.9421,8.9503,8.934,8.9503,176388.0
2017-09-15 14:50:00,10.98,10.99,10.97,10.97,215336.0,8.9421,8.9503,8.934,8.934,215336.0
2017-09-15 15:00:00,10.97,10.98,10.96,10.97,93212.0,8.934,8.9421,8.9258,8.934,93212.0
2017-09-15 15:10:00,10.97,10.97,10.96,10.96,103540.0,8.934,8.934,8.9258,8.9258,103540.0
2017-09-15 15:20:00,10.96,10.97,10.95,10.95,112812.0,8.9258,8.934,8.9177,8.9177,112812.0
2017-09-15 15:30:00,10.95,10.96,10.94,10.95,188792.0,8.9177,8.9258,8.9095,8.9177,188792.0
2017-09-15 15:40:00,10.95,10.95,10.94,10.95,279392.0,8.9177,8.9177,8.9095,8.9177,279392.0
2017-09-15 15:50:00,10.95,10.99,10.94,10.98,1452732.0,8.9177,8.9503,8.9095,8.9421,1452732.0
2017-09-18 09:30:00,10.98,10.99,10.94,10.99,170244.0,8.9421,8.9503,8.9095,8.9503,170244.0
2017-09-18 09:40:00,10.99,11.02,10.99,11.01,177040.0,8.9503,8.9747,8.9503,8.9666,177040.0
2017-09-18 09:50:00,11.01,11.03,10.97,10.97,165460.0,8.9666,8.9828,8.934,8.934,165460.0
2017-09-18 10:00:00,10.97,11.01,10.97,11.01,248440.0,8.934,8.9666,8.934,8.9666,248440.0
2017-09-18 10:10:00,11.01,11.03,11.01,11.02,136588.0,8.9666,8.9828,8.9666,8.9747,136588.0
2017-09-18 10:20:00,11.02,11.04,11.02,11.03,122260.0,8.9747,8.991,8.9747,8.9828,122260.0
2017-09-18 10:30:00,11.03,11.04,11.03,11.03,94536.0,8.9828,8.991,8.9828,8.9828,94536.0
2017-09-18 10:40:00,11.03,11.05,11.02,11.04,104572.0,8.9828,8.9991,8.9747,8.991,104572.0
2017-09-18 10:50:00,11.04,11.05,11.02,11.04,178460.0,8.991,8.9991,8.9747,8.991,178460.0
2017-09-18 11:00:00,11.04,11.05,11.02,11.03,207504.0,8.991,8.9991,8.9747,8.9828,207504.0
2017-09-18 11:10:00,11.02,11.02,11.0,11.02,96648.0,8.9747,8.9747,8.9584,8.9747,96648.0
2017-09-18 11:20:00,11.02,11.03,11.02,11.02,62140.0,8.9747,8.9828,8.9747,8.9747,62140.0
2017-09-18 11:30:00,11.02,11.03,11.01,11.02,111272.0,8.9747,8.9828,8.9666,8.9747,111272.0
2017-09-18 11:40:00,11.02,11.02,11.01,11.02,183360.0,8.9747,8.9747,8.9666,8.9747,183360.0
2017-09-18 11:50:00,11.02,11.02,11.01,11.01,199040.0,8.9747,8.9747,8.9666,8.9666,199040.0
2017-09-18 12:00:00,11.01,11.02,11.01,11.02,122376.0,8.9666,8.9747,8.9666,8.9747,122376.0
2017-09-18 12:10:00,11.02,11.03,11.0,11.02,133156.0,8.9747,8.9828,8.9584,8.9747,133156.0
2017-09-18 12:20:00,11.02,11.04,11.01,11.04,77876.0,8.9747,8.991,8.9666,8.991,77876.0
2017-09-18 12:30:00,11.03,11.04,11.03,11.03,37520.0,8.9828,8.991,8.9828,8.9828,37520.0
2017-09-18 12:40:00,11.03,11.05,11.03,11.04,65764.0,8.9828,8.9991,8.9828,8.991,65764.0
2017-09-18 12:50:00,11.04,11.05,11.04,11.04,97844.0,8.991,8.9991,8.991,8.991,97844.0
2017-09-18 13:00:00,11.04,11.05,11.03,11.04,50740.0,8.991,8.9991,8.9828,8.991,50740.0
2017-09-18 13:10:00,11.04,11.04,11.02,11.03,94216.0,8.991,8.991,8.9747,8.9828,94216.0
2017-09-18 13:20:00,11.02,11.03,11.02,11.03,74120.0,8.9747,8.9828,8.9747,8.9828,74120.0
2017-09-18 13:30:00,11.02,11.04,11.02,11.04,41844.0,8.9747,8.991,8.9747,8.991,41844.0
2017-09-18 13:40:00,11.04,11.05,11.04,11.04,45348.0,8.991,8.9991,8.991,8.991,45348.0
2017-09-18 13:50:00,11.04,11.04,11.03,11.04,70192.0,8.991,8.991,8.9828,8.991,70192.0
2017-09-18 14:00:00,11.04,11.06,11.04,11.05,130796.0,8.991,9.0073,8.991,8.9991,130796.0
2017-09-18 14:10:00,11.05,11.05,11.04,11.04,159460.0,8.9991,8.9991,8.991,8.991,159460.0
2017-09-18 14:20:00,11.04,11.06,11.04,11.05,66908.0,8.991,9.0073,8.991,8.9991,66908.0
2017-09-18 14:30:00,11.05,11.05,11.04,11.05,129044.0,8.9991,8.9991,8.991,8.9991,129044.0
2017-09-18 14:40:00,11.05,11.06,11.05,11.05,77640.0,8.9991,9.0073,8.9991,8.9991,77640.0
2017-09-18 14:50:00,11.05,11.05,11.04,11.05,84436.0,8.9991,8.9991,8.991,8.9991,84436.0
2017-09-18 15:00:00,11.05,11.05,11.04,11.04,134000.0,8.9991,8.9991,8.991,8.991,134000.0
2017-09-18 15:10:00,11.04,11.05,11.01,11.02,242832.0,8.991,8.9991,8.9666,8.9747,242832.0
2017-09-18 15:20:00,11.02,11.03,11.02,11.03,141568.0,8.9747,8.9828,8.9747,8.9828,141568.0
2017-09-18 15:30:00,11.03,11.04,11.02,11.03,170768.0,8.9828,8.991,8.9747,8.9828,170768.0
2017-09-18 15:40:00,11.03,11.03,11.02,11.03,237664.0,8.9828,8.9828,8.9747,8.9828,237664.0
2017-09-18 15:50:00,11.03,11.03,11.02,11.03,620120.0,8.9828,8.9828,8.9747,8.9828,620120.0
2017-09-19 09:30:00,11.04,11.08,11.03,11.05,161212.0,8.991,9.0236,8.9828,8.9991,161212.0
2017-09-19 09:40:00,11.05,11.06,11.02,11.02,95864.0,8.9991,9.0073,8.9747,8.9747,95864.0
2017-09-19 09:50:00,11.02,11.03,11.01,11.03,142984.0,8.9747,8.9828,8.9666,8.9828,142984.0
2017-09-19 10:00:00,11.02,11.05,11.02,11.05,189116.0,8.9747,8.9991,8.9747,8.9991,189116.0
2017-09-19 10:10:00,11.05,11.06,11.04,11.05,144028.0,8.9991,9.0073,8.991,8.9991,144028.0
2017-09-19 10:20:00,11.05,11.07,11.05,11.05,121544.0,8.9991,9.0154,8.9991,8.9991,121544.0
2017-09-19 10:30:00,11.05,11.05,11.02,11.03,172848.0,8.9991,8.9991,8.9747,8.9828,172848.0
2017-09-19 10:40:00,11.03,11.04,11.02,11.03,138092.0,8.9828,8.991,8.9747,8.9828,138092.0
2017-09-19 10:50:00,11.03,11.03,11.01,11.03,168792.0,8.9828,8.9828,8.9666,8.9828,168792.0
2017-09-19 11:00:00,11.02,11.03,11.01,11.01,98212.0,8.9747,8.9828,8.9666,8.9666,98212.0
2017-09-19 11:10:00,11.02,11.04,11.02,11.04,171392.0,8.9747,8.991,8.9747,8.991,171392.0
2017-09-19 11:20:00,11.04,11.05,11.04,11.05,163624.0,8.991,8.9991,8.991,8.9991,163624.0
2017-09-19 11:30:00,11.05,11.05,11.02,11.02,163032.0,8.9991,8.9991,8.9747,8.9747,163032.0
2017-09-19 11:40:00,11.02,11.02,11.0,11.02,87676.0,8.9747,8.9747,8.9584,8.9747,87676.0
2017-09-19 11:50:00,11.02,11.02,11.0,11.02,87524.0,8.9747,8.9747,8.9584,8.9747,87524.0
2017-09-19 12:00:00,11.02,11.03,11.02,11.02,73352.0,8.9747,8.9828,8.9747,8.9747,73352.0
2017-09-19 12:10:00,11.01,11.02,11.01,11.02,88920.0,8.9666,8.9747,8.9666,8.9747,88920.0
2017-09-19 12:20:00,11.02,11.04,11.02,11.03,51180.0,8.9747,8.991,8.9747,8.9828,51180.0
2017-09-19 12:30:00,11.03,11.05,11.02,11.05,283840.0,8.9828,8.9991,8.9747,8.9991,283840.0
2017-09-19 12:40:00,11.05,11.08,11.05,11.07,68056.0,8.9991,9.0236,8.9991,9.0154,68056.0
2017-09-19 12:50:00,11.07,11.08,11.06,11.06,58604.0,9.0154,9.0236,9.0073,9.0073,58604.0
2017-09-19 13:00:00,11.06,11.08,11.06,11.08,191872.0,9.0073,9.0236,9.0073,9.0236,191872.0
2017-09-19 13:10:00,11.08,11.08,11.06,11.06,91992.0,9.0236,9.0236,9.0073,9.0073,91992.0
2017-09-19 13:20:00,11.06,11.07,11.06,11.06,107900.0,9.0073,9.0154,9.0073,9.0073,107900.0
2017-09-19 13:30:00,11.06,11.07,11.06,11.06,57524.0,9.0073,9.0154,9.0073,9.0073,57524.0
2017-09-19 13:40:00,11.07,11.07,11.06,11.07,55324.0,9.0154,9.0154,9.0073,9.0154,55324.0
2017-09-19 13:50:00,11.08,11.08,11.06,11.06,65556.0,9.0236,9.0236,9.0073,9.0073,65556.0
2017-09-19 14:00:00,11.06,11.08,11.06,11.08,122464.0,9.0073,9.0236,9.0073,9.0236,122464.0
2017-09-19 14:10:00,11.08,11.08,11.06,11.07,128064.0,9.0236,9.0236,9.0073,9.0154,128064.0
2017-09-19 14:20:00,11.07,11.07,11.06,11.06,309040.0,9.0154,9.0154,9.0073,9.0073,309040.0
2017-09-19 14:30:00,11.06,11.08,11.06,11.06,95652.0,9.0073,9.0236,9.0073,9.0073,95652.0
2017-09-19 14:40:00,11.06,11.07,11.04,11.06,111864.0,9.0073,9.0154,8.991,9.0073,111864.0
2017-09-19 14:50:00,11.06,11.06,11.04,11.05,67612.0,9.0073,9.0073,8.991,8.9991,67612.0
2017-09-19 15:00:00,11.05,11.05,11.04,11.05,67072.0,8.9991,8.9991,8.991,8.9991,67072.0
2017-09-19 15:10:00,11.05,11.05,11.04,11.05,114204.0,8.9991,8.9991,8.991,8.9991,114204.0
2017-09-19 15:20:00,11.05,11.06,11.04,11.05,145440.0,8.9991,9.0073,8.991,8.9991,145440.0
2017-09-19 15:30:00,11.06,11.08,11.05,11.06,175116.0,9.0073,9.0236,8.9991,9.0073,175116.0
2017-09-19 15:40:00,11.06,11.06,11.05,11.06,427632.0,9.0073,9.0073,8.9991,9.0073,427632.0
2017-09-19 15:50:00,11.05,11.06,11.04,11.05,408352.0,8.9991,9.0073,8.991,8.9991,408352.0
2017-09-20 09:30:00,11.11,11.15,11.07,11.14,239788.0,9.048,9.0806,9.0154,9.0724,239788.0
2017-09-20 09:40:00,11.15,11.18,11.14,11.15,121988.0,9.0806,9.105,9.0724,9.0806,121988.0
2017-09-20 09:50:00,11.15,11.15,11.12,11.13,112228.0,9.0806,9.0806,9.0561,9.0643,112228.0
2017-09-20 10:00:00,11.13,11.15,11.09,11.14,147764.0,9.0643,9.0806,9.0317,9.0724,147764.0
2017-09-20 10:10:00,11.15,11.17,11.13,11.15,93460.0,9.0806,9.0969,9.0643,9.0806,93460.0
2017-09-20 10:20:00,11.15,11.16,11.14,11.14,73060.0,9.0806,9.0887,9.0724,9.0724,73060.0
2017-09-20 10:30:00,11.14,11.14,11.1,11.13,106504.0,9.0724,9.0724,9.0399,9.0643,106504.0
2017-09-20 10:40:00,11.13,11.17,11.13,11.17,86068.0,9.0643,9.0969,9.0643,9.0969,86068.0
2017-09-20 10:50:00,11.17,11.17,11.14,11.16,167016.0,9.0969,9.0969,9.0724,9.0887,167016.0
2017-09-20 11:00:00,11.16,11.21,11.16,11.19,276776.0,9.0887,9.1294,9.0887,9.1131,276776.0
2017-09-20 11:10:00,11.19,11.23,11.19,11.22,256120.0,9.1131,9.1457,9.1131,9.1376,256120.0
2017-09-20 11:20:00,11.21,11.22,11.21,11.22,143052.0,9.1294,9.1376,9.1294,9.1376,143052.0
2017-09-20 11:30:00,11.22,11.22,11.2,11.21,83576.0,9.1376,9.1376,9.1213,9.1294,83576.0
2017-09-20 11:40:00,11.21,11.21,11.2,11.21,95424.0,9.1294,9.1294,9.1213,9.1294,95424.0
2017-09-20 11:50:00,11.21,11.24,11.21,11.24,178256.0,9.1294,9.1539,9.1294,9.1539,178256.0
2017-09-20 12:00:00,11.24,11.27,11.22,11.26,224376.0,9.1539,9.1783,9.1376,9.1702,224376.0
2017-09-20 12:10:00,11.26,11.27,11.24,11.25,114396.0,9.1702,9.1783,9.1539,9.162,114396.0
2017-09-20 12:20:00,11.25,11.27,11.24,11.27,128708.0,9.162,9.1783,9.1539,9.1783,128708.0
2017-09-20 12:30:00,11.27,11.27,11.26,11.26,81512.0,9.1783,9.1783,9.1702,9.1702,81512.0
2017-09-20 12:40:00,11.26,11.29,11.26,11.28,162240.0,9.1702,9.1946,9.1702,9.1864,162240.0
2017-09-20 12:50:00,11.27,11.29,11.27,11.28,67464.0,9.1783,9.1946,9.1783,9.1864,67464.0
2017-09-20 13:00:00,11.28,11.29,11.27,11.28,110988.0,9.1864,9.1946,9.1783,9.1864,110988.0
2017-09-20 13:10:00,11.28,11.29,11.27,11.27,339756.0,9.1864,9.1946,9.1783,9.1783,339756.0
2017-09-20 13:20:00,11.27,11.28,11.27,11.28,112592.0,9.1783,9.1864,9.1783,9.1864,112592.0
2017-09-20 13:30:00,11.27,11.29,11.27,11.28,90636.0,9.1783,9.1946,9.1783,9.1864,90636.0
2017-09-20 13:40:00,11.28,11.29,11.27,11.29,119536.0,9.1864,9.1946,9.1783,9.1946,119536.0
2017-09-20 13:50:00,11.29,11.29,11.24,11.24,314056.0,9.1946,9.1946,9.1539,9.1539,314056.0
2017-09-20 14:00:00,11.24,11.24,11.21,11.23,419552.0,9.1539,9.1539,9.1294,9.1457,419552.0
2017-09-20 14:10:00,11.22,11.24,11.21,11.22,221440.0,9.1376,9.1539,9.1294,9.1376,221440.0
2017-09-20 14:20:00,11.22,11.22,11.14,11.15,641340.0,9.1376,9.1376,9.0724,9.0806,641340.0
2017-09-20 14:30:00,11.15,11.18,11.13,11.16,792012.0,9.0806,9.105,9.0643,9.0887,792012.0
2017-09-20 14:40:00,11.16,11.17,11.13,11.16,543676.0,9.0887,9.0969,9.0643,9.0887,543676.0
2017-09-20 14:50:00,11.16,11.16,11.12,11.13,328312.0,9.0887,9.0887,9.0561,9.0643,328312.0
2017-09-20 15:00:00,11.13,11.14,11.12,11.13,337224.0,9.0643,9.0724,9.0561,9.0643,337224.0
2017-09-20 15:10:00,11.13,11.16,11.13,11.16,1055592.0,9.0643,9.0887,9.0643,9.0887,1055592.0
2017-09-20 15:20:00,11.15,11.16,11.12,11.12,450628.0,9.0806,9.0887,9.0561,9.0561,450628.0
2017-09-20 15:30:00,11.12,11.16,11.12,11.15,320036.0,9.0561,9.0887,9.0561,9.0806,320036.0
2017-09-20 15:40:00,11.16,11.16,11.13,11.14,445548.0,9.0887,9.0887,9.0643,9.0724,445548.0
2017-09-20 15:50:00,11.14,11.16,11.13,11.14,870868.0,9.0724,9.0887,9.0643,9.0724,870868.0
2017-09-21 09:30:00,11.22,11.29,11.18,11.27,412460.0,9.1376,9.1946,9.105,9.1783,412460.0
2017-09-21 09:40:00,11.27,11.28,11.2,11.2,201540.0,9.1783,9.1864,9.1213,9.1213,201540.0
2017-09-21 09:50:00,11.2,11.21,11.16,11.17,182132.0,9.1213,9.1294,9.0887,9.0969,182132.0
2017-09-21 10:00:00,11.17,11.18,11.16,11.17,140904.0,9.0969,9.105,9.0887,9.0969,140904.0
2017-09-21 10:10:00,11.17,11.2,11.15,11.2,113100.0,9.0969,9.1213,9.0806,9.1213,113100.0
2017-09-21 10:20:00,11.2,11.21,11.17,11.19,158464.0,9.1213,9.1294,9.0969,9.1131,158464.0
2017-09-21 10:30:00,11.2,11.22,11.19,11.22,119404.0,9.1213,9.1376,9.1131,9.1376,119404.0
2017-09-21 10:40:00,11.22,11.23,11.21,11.22,116736.0,9.1376,9.1457,9.1294,9.1376,116736.0
2017-09-21 10:50:00,11.22,11.24,11.22,11.23,114444.0,9.1376,9.1539,9.1376,9.1457,114444.0
2017-09-21 11:00:00,11.23,11.24,11.21,11.23,164800.0,9.1457,9.1539,9.1294,9.1457,164800.0
2017-09-21 11:10:00,11.24,11.26,11.23,11.26,142512.0,9.1539,9.1702,9.1457,9.1702,142512.0
2017-09-21 11:20:00,11.26,11.27,11.25,11.25,114980.0,9.1702,9.1783,9.162,9.162,114980.0
2017-09-21 11:30:00,11.25,11.25,11.24,11.24,65436.0,9.162,9.162,9.1539,9.1539,65436.0
2017-09-21 11:40:00,11.24,11.26,11.24,11.26,98740.0,9.1539,9.1702,9.1539,9.1702,98740.0
2017-09-21 11:50:00,11.26,11.28,11.25,11.28,249460.0,9.1702,9.1864,9.162,9.1864,249460.0
2017-09-21 12:00:00,11.28,11.29,11.26,11.27,170680.0,9.1864,9.1946,9.1702,9.1783,170680.0
2017-09-21 12:10:00,11.26,11.28,11.26,11.27,102048.0,9.1702,9.1864,9.1702,9.1783,102048.0
2017-09-21 12:20:00,11.27,11.29,11.27,11.29,109636.0,9.1783,9.1946,9.1783,9.1946,109636.0
2017-09-21 12:30:00,11.29,11.29,11.27,11.27,50408.0,9.1946,9.1946,9.1783,9.1783,50408.0
2017-09-21 12:40:00,11.27,11.28,11.26,11.27,53984.0,9.1783,9.1864,9.1702,9.1783,53984.0
2017-09-21 12:50:00,11.26,11.27,11.24,11.25,63420.0,9.1702,9.1783,9.1539,9.162,63420.0
2017-09-21 13:00:00,11.25,11.25,11.22,11.23,160384.0,9.162,9.162,9.1376,9.1457,160384.0
2017-09-21 13:10:00,11.23,11.24,11.2,11.21,148676.0,9.1457,9.1539,9.1213,9.1294,148676.0
2017-09-21 13:20:00,11.21,11.21,11.2,11.2,34704.0,9.1294,9.1294,9.1213,9.1213,34704.0
2017-09-21 13:30:00,11.19,11.19,11.17,11.18,64800.0,9.1131,9.1131,9.0969,9.105,64800.0
2017-09-21 13:40:00,11.18,11.18,11.16,11.16,55252.0,9.105,9.105,9.0887,9.0887,55252.0
2017-09-21 13:50:00,11.16,11.18,11.16,11.18,68728.0,9.0887,9.105,9.0887,9.105,68728.0
2017-09-21 14:00:00,11.18,11.19,11.17,11.18,48164.0,9.105,9.1131,9.0969,9.105,48164.0
2017-09-21 14:10:00,11.17,11.18,11.15,11.15,72728.0,9.0969,9.105,9.0806,9.0806,72728.0
2017-09-21 14:20:00,11.15,11.15,11.14,11.15,104072.0,9.0806,9.0806,9.0724,9.0806,104072.0
2017-09-21 14:30:00,11.15,11.15,11.14,11.15,90340.0,9.0806,9.0806,9.0724,9.0806,90340.0
2017-09-21 14:40:00,11.14,11.16,11.13,11.13,135272.0,9.0724,9.0887,9.0643,9.0643,135272.0
2017-09-21 14:50:00,11.13,11.15,11.12,11.15,98000.0,9.0643,9.0806,9.0561,9.0806,98000.0
2017-09-21 15:00:00,11.15,11.15,11.13,11.13,121572.0,9.0806,9.0806,9.0643,9.0643,121572.0
2017-09-21 15:10:00,11.13,11.14,11.12,11.13,124852.0,9.0643,9.0724,9.0561,9.0643,124852.0
2017-09-21 15:20:00,11.13,11.13,11.12,11.13,120748.0,9.0643,9.0643,9.0561,9.0643,120748.0
2017-09-21 15:30:00,11.13,11.14,11.13,11.13,134568.0,9.0643,9.0724,9.0643,9.0643,134568.0
2017-09-21 15:40:00,11.13,11.13,11.12,11.12,180156.0,9.0643,9.0643,9.0561,9.0561,180156.0
2017-09-21 15:50:00,11.12,11.13,11.12,11.12,372288.0,9.0561,9.0643,9.0561,9.0561,372288.0
2017-09-22 09:30:00,11.02,11.09,10.99,11.0,571016.0,8.9747,9.0317,8.9503,8.9584,571016.0
2017-09-22 09:40:00,11.0,11.1,11.0,11.1,217104.0,8.9584,9.0399,8.9584,9.0399,217104.0
2017-09-22 09:50:00,11.1,11.11,11.09,11.09,117484.0,9.0399,9.048,9.0317,9.0317,117484.0
2017-09-22 10:00:00,11.09,11.13,11.08,11.08,194192.0,9.0317,9.0643,9.0236,9.0236,194192.0
2017-09-22 10:10:00,11.08,11.09,11.06,11.08,143896.0,9.0236,9.0317,9.0073,9.0236,143896.0
2017-09-22 10:20:00,11.08,11.09,11.04,11.06,220908.0,9.0236,9.0317,8.991,9.0073,220908.0
2017-09-22 10:30:00,11.05,11.06,11.04,11.05,113424.0,8.9991,9.0073,8.991,8.9991,113424.0
2017-09-22 10:40:00,11.06,11.06,11.04,11.05,108440.0,9.0073,9.0073,8.991,8.9991,108440.0
2017-09-22 10:50:00,11.06,11.06,11.03,11.04,198624.0,9.0073,9.0073,8.9828,8.991,198624.0
2017-09-22 11:00:00,11.04,11.07,11.04,11.05,110472.0,8.991,9.0154,8.991,8.9991,110472.0
2017-09-22 11:10:00,11.06,11.08,11.05,11.06,104648.0,9.0073,9.0236,8.9991,9.0073,104648.0
2017-09-22 11:20:00,11.06,11.06,11.03,11.05,89208.0,9.0073,9.0073,8.9828,8.9991,89208.0
2017-09-22 11:30:00,11.04,11.08,11.04,11.08,191028.0,8.991,9.0236,8.991,9.0236,191028.0
2017-09-22 11:40:00,11.08,11.09,11.06,11.06,137728.0,9.0236,9.0317,9.0073,9.0073,137728.0
2017-09-22 11:50:00,11.06,11.11,11.06,11.1,165312.0,9.0073,9.048,9.0073,9.0399,165312.0
2017-09-22 12:00:00,11.1,11.11,11.09,11.09,69176.0,9.0399,9.048,9.0317,9.0317,69176.0
2017-09-22 12:10:00,11.09,11.1,11.06,11.07,94636.0,9.0317,9.0399,9.0073,9.0154,94636.0
2017-09-22 12:20:00,11.07,11.08,11.07,11.07,51600.0,9.0154,9.0236,9.0154,9.0154,51600.0
2017-09-22 12:30:00,11.07,11.09,11.06,11.08,61876.0,9.0154,9.0317,9.0073,9.0236,61876.0
2017-09-22 12:40:00,11.08,11.09,11.06,11.06,134428.0,9.0236,9.0317,9.0073,9.0073,134428.0
2017-09-22 12:50:00,11.06,11.09,11.06,11.08,92084.0,9.0073,9.0317,9.0073,9.0236,92084.0
2017-09-22 13:00:00,11.08,11.08,11.05,11.06,97640.0,9.0236,9.0236,8.9991,9.0073,97640.0
2017-09-22 13:10:00,11.06,11.06,11.05,11.06,43076.0,9.0073,9.0073,8.9991,9.0073,43076.0
2017-09-22 13:20:00,11.06,11.06,11.06,11.06,30548.0,9.0073,9.0073,9.0073,9.0073,30548.0
2017-09-22 13:30:00,11.06,11.06,11.05,11.06,41592.0,9.0073,9.0073,8.9991,9.0073,41592.0
2017-09-22 13:40:00,11.06,11.07,11.06,11.07,189336.0,9.0073,9.0154,9.0073,9.0154,189336.0
2017-09-22 13:50:00,11.07,11.07,11.05,11.05,91312.0,9.0154,9.0154,8.9991,8.9991,91312.0
2017-09-22 14:00:00,11.05,11.05,11.04,11.04,100664.0,8.9991,8.9991,8.991,8.991,100664.0
2017-09-22 14:10:00,11.04,11.07,11.02,11.03,183164.0,8.991,9.0154,8.9747,8.9828,183164.0
2017-09-22 14:20:00,11.03,11.04,11.02,11.03,155548.0,8.9828,8.991,8.9747,8.9828,155548.0
2017-09-22 14:30:00,11.03,11.04,11.03,11.04,113384.0,8.9828,8.991,8.9828,8.991,113384.0
2017-09-22 14:40:00,11.04,11.05,11.03,11.03,147528.0,8.991,8.9991,8.9828,8.9828,147528.0
2017-09-22 14:50:00,11.03,11.04,11.02,11.02,130928.0,8.9828,8.991,8.9747,8.9747,130928.0
2017-09-22 15:00:00,11.02,11.05,11.02,11.04,363932.0,8.9747,8.9991,8.9747,8.991,363932.0
2017-09-22 15:10:00,11.04,11.05,11.04,11.04,199036.0,8.991,8.9991,8.991,8.991,199036.0
2017-09-22 15:20:00,11.04,11.05,11.04,11.04,173724.0,8.991,8.9991,8.991,8.991,173724.0
2017-09-22 15:30:00,11.04,11.05,11.04,11.04,171956.0,8.991,8.9991,8.991,8.991,171956.0
2017-09-22 15:40:00,11.04,11.06,11.04,11.05,320616.0,8.991,9.0073,8.991,8.9991,320616.0
2017-09-22 15:50:00,11.05,11.07,11.05,11.06,1123616.0,8.9991,9.0154,8.9991,9.0073,1123616.0
2017-09-25 09:30:00,11.05,11.13,11.03,11.12,248612.0,8.9991,9.0643,8.9828,9.0561,248612.0
2017-09-25 09:40:00,11.12,11.14,11.11,11.11,100028.0,9.0561,9.0724,9.048,9.048,100028.0
2017-09-25 09:50:00,11.11,11.12,11.07,11.09,98744.0,9.048,9.0561,9.0154,9.0317,98744.0
2017-09-25 10:00:00,11.1,11.1,11.06,11.07,84092.0,9.0399,9.0399,9.0073,9.0154,84092.0
2017-09-25 10:10:00,11.07,11.11,11.06,11.1,104552.0,9.0154,9.048,9.0073,9.0399,104552.0
2017-09-25 10:20:00,11.11,11.11,11.07,11.09,121644.0,9.048,9.048,9.0154,9.0317,121644.0
2017-09-25 10:30:00,11.09,11.1,11.07,11.07,216776.0,9.0317,9.0399,9.0154,9.0154,216776.0
2017-09-25 10:40:00,11.08,11.08,11.03,11.03,96168.0,9.0236,9.0236,8.9828,8.9828,96168.0
2017-09-25 10:50:00,11.04,11.04,10.98,10.99,215116.0,8.991,8.991,8.9421,8.9503,215116.0
2017-09-25 11:00:00,10.98,10.99,10.94,10.96,358932.0,8.9421,8.9503,8.9095,8.9258,358932.0
2017-09-25 11:10:00,10.96,11.01,10.96,11.0,190100.0,8.9258,8.9666,8.9258,8.9584,190100.0
2017-09-25 11:20:00,11.0,11.02,11.0,11.0,119980.0,8.9584,8.9747,8.9584,8.9584,119980.0
2017-09-25 11:30:00,11.0,11.06,11.0,11.05,123360.0,8.9584,9.0073,8.9584,8.9991,123360.0
2017-09-25 11:40:00,11.05,11.06,11.04,11.06,214472.0,8.9991,9.0073,8.991,9.0073,214472.0
2017-09-25 11:50:00,11.06,11.08,11.06,11.08,155800.0,9.0073,9.0236,9.0073,9.0236,155800.0
2017-09-25 12:00:00,11.08,11.09,11.06,11.06,116928.0,9.0236,9.0317,9.0073,9.0073,116928.0
2017-09-25 12:10:00,11.06,11.08,11.06,11.08,113976.0,9.0073,9.0236,9.0073,9.0236,113976.0
2017-09-25 12:20:00,11.08,11.1,11.07,11.1,115328.0,9.0236,9.0399,9.0154,9.0399,115328.0
2017-09-25 12:30:00,11.1,11.1,11.09,11.1,93128.0,9.0399,9.0399,9.0317,9.0399,93128.0
2017-09-25 12:40:00,11.11,11.12,11.11,11.11,62944.0,9.048,9.0561,9.048,9.048,62944.0
2017-09-25 12:50:00,11.11,11.12,11.11,11.11,120012.0,9.048,9.0561,9.048,9.048,120012.0
2017-09-25 13:00:00,11.11,11.12,11.1,11.1,107860.0,9.048,9.0561,9.0399,9.0399,107860.0
2017-09-25 13:10:00,11.11,11.12,11.1,11.12,76020.0,9.048,9.0561,9.0399,9.0561,76020.0
2017-09-25 13:20:00,11.12,11.13,11.12,11.12,85080.0,9.0561,9.0643,9.0561,9.0561,85080.0
2017-09-25 13:30:00,11.13,11.13,11.12,11.12,93584.0,9.0643,9.0643,9.0561,9.0561,93584.0
2017-09-25 13:40:00,11.12,11.13,11.12,11.13,112652.0,9.0561,9.0643,9.0561,9.0643,112652.0
2017-09-25 13:50:00,11.13,11.13,11.1,11.11,198340.0,9.0643,9.0643,9.0399,9.048,198340.0
2017-09-25 14:00:00,11.11,11.11,11.09,11.11,102084.0,9.048,9.048,9.0317,9.048,102084.0
2017-09-25 14:10:00,11.11,11.12,11.1,11.11,104856.0,9.048,9.0561,9.0399,9.048,104856.0
2017-09-25 14:20:00,11.11,11.11,11.08,11.08,162880.0,9.048,9.048,9.0236,9.0236,162880.0
2017-09-25 14:30:00,11.08,11.09,11.08,11.09,118068.0,9.0236,9.0317,9.0236,9.0317,118068.0
2017-09-25 14:40:00,11.09,11.1,11.07,11.08,186004.0,9.0317,9.0399,9.0154,9.0236,186004.0
2017-09-25 14:50:00,11.08,11.08,11.06,11.08,250136.0,9.0236,9.0236,9.0073,9.0236,250136.0
2017-09-25 15:00:00,11.08,11.08,11.06,11.08,285332.0,9.0236,9.0236,9.0073,9.0236,285332.0
2017-09-25 15:10:00,11.08,11.1,11.07,11.08,176268.0,9.0236,9.0399,9.0154,9.0236,176268.0
2017-09-25 15:20:00,11.08,11.11,11.08,11.1,173392.0,9.0236,9.048,9.0236,9.0399,173392.0
2017-09-25 15:30:00,11.1,11.1,11.09,11.1,232608.0,9.0399,9.0399,9.0317,9.0399,232608.0
2017-09-25 15:40:00,11.1,11.12,11.1,11.12,288608.0,9.0399,9.0561,9.0399,9.0561,288608.0
2017-09-25 15:50:00,11.12,11.14,11.11,11.13,896340.0,9.0561,9.0724,9.048,9.0643,896340.0
2017-09-26 09:30:00,11.19,11.2,11.16,11.18,117876.0,9.1131,9.1213,9.0887,9.105,117876.0
2017-09-26 09:40:00,11.18,11.19,11.15,11.15,40008.0,9.105,9.1131,9.0806,9.0806,40008.0
2017-09-26 09:50:00,11.16,11.16,11.13,11.15,57276.0,9.0887,9.0887,9.0643,9.0806,57276.0
2017-09-26 10:00:00,11.14,11.15,11.11,11.13,128220.0,9.0724,9.0806,9.048,9.0643,128220.0
2017-09-26 10:10:00,11.15,11.17,11.15,11.16,148816.0,9.0806,9.0969,9.0806,9.0887,148816.0
2017-09-26 10:20:00,11.17,11.17,11.13,11.14,104112.0,9.0969,9.0969,9.0643,9.0724,104112.0
2017-09-26 10:30:00,11.14,11.15,11.14,11.14,61024.0,9.0724,9.0806,9.0724,9.0724,61024.0
2017-09-26 10:40:00,11.14,11.15,11.13,11.13,75220.0,9.0724,9.0806,9.0643,9.0643,75220.0
2017-09-26 10:50:00,11.13,11.16,11.13,11.15,77372.0,9.0643,9.0887,9.0643,9.0806,77372.0
2017-09-26 11:00:00,11.15,11.17,11.15,11.16,98720.0,9.0806,9.0969,9.0806,9.0887,98720.0
2017-09-26 11:10:00,11.16,11.17,11.14,11.17,61536.0,9.0887,9.0969,9.0724,9.0969,61536.0
2017-09-26 11:20:00,11.17,11.17,11.13,11.14,50720.0,9.0969,9.0969,9.0643,9.0724,50720.0
2017-09-26 11:30:00,11.14,11.15,11.13,11.15,81400.0,9.0724,9.0806,9.0643,9.0806,81400.0
2017-09-26 11:40:00,11.15,11.16,11.14,11.15,85424.0,9.0806,9.0887,9.0724,9.0806,85424.0
2017-09-26 11:50:00,11.15,11.15,11.14,11.15,70280.0,9.0806,9.0806,9.0724,9.0806,70280.0
2017-09-26 12:00:00,11.15,11.15,11.14,11.14,63620.0,9.0806,9.0806,9.0724,9.0724,63620.0
2017-09-26 12:10:00,11.14,11.15,11.14,11.15,52204.0,9.0724,9.0806,9.0724,9.0806,52204.0
2017-09-26 12:20:00,11.15,11.15,11.13,11.15,57076.0,9.0806,9.0806,9.0643,9.0806,57076.0
2017-09-26 12:30:00,11.15,11.15,11.13,11.13,86128.0,9.0806,9.0806,9.0643,9.0643,86128.0
2017-09-26 12:40:00,11.13,11.15,11.13,11.15,91316.0,9.0643,9.0806,9.0643,9.0806,91316.0
2017-09-26 12:50:00,11.15,11.15,11.14,11.15,194548.0,9.0806,9.0806,9.0724,9.0806,194548.0
2017-09-26 13:00:00,11.15,11.17,11.15,11.16,173744.0,9.0806,9.0969,9.0806,9.0887,173744.0
2017-09-26 13:10:00,11.16,11.18,11.15,11.17,139312.0,9.0887,9.105,9.0806,9.0969,139312.0
2017-09-26 13:20:00,11.17,11.22,11.16,11.21,215508.0,9.0969,9.1376,9.0887,9.1294,215508.0
2017-09-26 13:30:00,11.21,11.23,11.21,11.21,220004.0,9.1294,9.1457,9.1294,9.1294,220004.0
2017-09-26 13:40:00,11.21,11.25,11.21,11.25,127584.0,9.1294,9.162,9.1294,9.162,127584.0
2017-09-26 13:50:00,11.25,11.28,11.25,11.28,250660.0,9.162,9.1864,9.162,9.1864,250660.0
2017-09-26 14:00:00,11.28,11.28,11.26,11.28,261508.0,9.1864,9.1864,9.1702,9.1864,261508.0
2017-09-26 14:10:00,11.28,11.3,11.28,11.29,267520.0,9.1864,9.2027,9.1864,9.1946,267520.0
2017-09-26 14:20:00,11.29,11.3,11.25,11.3,227648.0,9.1946,9.2027,9.162,9.2027,227648.0
2017-09-26 14:30:00,11.3,11.31,11.26,11.28,516172.0,9.2027,9.2109,9.1702,9.1864,516172.0
2017-09-26 14:40:00,11.28,11.31,11.27,11.31,187812.0,9.1864,9.2109,9.1783,9.2109,187812.0
2017-09-26 14:50:00,11.31,11.32,11.3,11.31,269380.0,9.2109,9.219,9.2027,9.2109,269380.0
2017-09-26 15:00:00,11.32,11.35,11.31,11.34,252400.0,9.219,9.2435,9.2109,9.2353,252400.0
2017-09-26 15:10:00,11.34,11.34,11.33,11.34,235608.0,9.2353,9.2353,9.2272,9.2353,235608.0
2017-09-26 15:20:00,11.34,11.34,11.32,11.34,301104.0,9.2353,9.2353,9.219,9.2353,301104.0
2017-09-26 15:30:00,11.33,11.35,11.33,11.35,329396.0,9.2272,9.2435,9.2272,9.2435,329396.0
2017-09-26 15:40:00,11.35,11.35,11.31,11.31,512136.0,9.2435,9.2435,9.2109,9.2109,512136.0
2017-09-26 15:50:00,11.31,11.32,11.31,11.31,990044.0,9.2109,9.219,9.2109,9.2109,990044.0
2017-09-27 09:30:00,11.35,11.37,11.27,11.34,293736.0,9.2435,9.2597,9.1783,9.2353,293736.0
2017-09-27 09:40:00,11.33,11.37,11.31,11.37,128916.0,9.2272,9.2597,9.2109,9.2597,128916.0
2017-09-27 09:50:00,11.36,11.36,11.31,11.32,86640.0,9.2516,9.2516,9.2109,9.219,86640.0
2017-09-27 10:00:00,11.32,11.34,11.31,11.33,357340.0,9.219,9.2353,9.2109,9.2272,357340.0
2017-09-27 10:10:00,11.32,11.33,11.3,11.31,142024.0,9.219,9.2272,9.2027,9.2109,142024.0
2017-09-27 10:20:00,11.31,11.32,11.27,11.27,253472.0,9.2109,9.219,9.1783,9.1783,253472.0
2017-09-27 10:30:00,11.26,11.27,11.22,11.23,236496.0,9.1702,9.1783,9.1376,9.1457,236496.0
2017-09-27 10:40:00,11.22,11.24,11.21,11.24,204948.0,9.1376,9.1539,9.1294,9.1539,204948.0
2017-09-27 10:50:00,11.24,11.25,11.22,11.24,276320.0,9.1539,9.162,9.1376,9.1539,276320.0
2017-09-27 11:00:00,11.23,11.24,11.19,11.22,619872.0,9.1457,9.1539,9.1131,9.1376,619872.0
2017-09-27 11:10:00,11.22,11.25,11.22,11.22,173296.0,9.1376,9.162,9.1376,9.1376,173296.0
2017-09-27 11:20:00,11.23,11.24,11.2,11.24,111992.0,9.1457,9.1539,9.1213,9.1539,111992.0
2017-09-27 11:30:00,11.24,11.24,11.22,11.23,119868.0,9.1539,9.1539,9.1376,9.1457,119868.0
2017-09-27 11:40:00,11.23,11.24,11.21,11.23,103280.0,9.1457,9.1539,9.1294,9.1457,103280.0
2017-09-27 11:50:00,11.23,11.27,11.23,11.27,182216.0,9.1457,9.1783,9.1457,9.1783,182216.0
2017-09-27 12:00:00,11.27,11.27,11.22,11.23,120528.0,9.1783,9.1783,9.1376,9.1457,120528.0
2017-09-27 12:10:00,11.23,11.25,11.23,11.25,69820.0,9.1457,9.162,9.1457,9.162,69820.0
2017-09-27 12:20:00,11.25,11.29,11.25,11.28,211428.0,9.162,9.1946,9.162,9.1864,211428.0
2017-09-27 12:30:00,11.28,11.28,11.26,11.28,86196.0,9.1864,9.1864,9.1702,9.1864,86196.0
2017-09-27 12:40:00,11.27,11.29,11.27,11.29,83680.0,9.1783,9.1946,9.1783,9.1946,83680.0
2017-09-27 12:50:00,11.29,11.29,11.28,11.29,133288.0,9.1946,9.1946,9.1864,9.1946,133288.0
2017-09-27 13:00:00,11.29,11.31,11.28,11.31,228172.0,9.1946,9.2109,9.1864,9.2109,228172.0
2017-09-27 13:10:00,11.31,11.33,11.3,11.3,89184.0,9.2109,9.2272,9.2027,9.2027,89184.0
2017-09-27 13:20:00,11.3,11.31,11.3,11.31,71340.0,9.2027,9.2109,9.2027,9.2109,71340.0
2017-09-27 13:30:00,11.31,11.31,11.31,11.31,104916.0,9.2109,9.2109,9.2109,9.2109,104916.0
2017-09-27 13:40:00,11.31,11.34,11.31,11.33,99132.0,9.2109,9.2353,9.2109,9.2272,99132.0
2017-09-27 13:50:00,11.33,11.34,11.32,11.34,91960.0,9.2272,9.2353,9.219,9.2353,91960.0
2017-09-27 14:00:00,11.34,11.34,11.32,11.33,99496.0,9.2353,9.2353,9.219,9.2272,99496.0
2017-09-27 14:10:00,11.33,11.36,11.32,11.35,135500.0,9.2272,9.2516,9.219,9.2435,135500.0
2017-09-27 14:20:00,11.35,11.37,11.34,11.37,87076.0,9.2435,9.2597,9.2353,9.2597,87076.0
2017-09-27 14:30:00,11.37,11.38,11.36,11.38,345900.0,9.2597,9.2679,9.2516,9.2679,345900.0
2017-09-27 14:40:00,11.38,11.4,11.37,11.4,268976.0,9.2679,9.2842,9.2597,9.2842,268976.0
2017-09-27 14:50:00,11.4,11.43,11.4,11.43,324212.0,9.2842,9.3086,9.2842,9.3086,324212.0
2017-09-27 15:00:00,11.43,11.44,11.41,11.42,283820.0,9.3086,9.3167,9.2923,9.3005,283820.0
2017-09-27 15:10:00,11.42,11.43,11.4,11.42,276712.0,9.3005,9.3086,9.2842,9.3005,276712.0
2017-09-27 15:20:00,11.42,11.43,11.41,11.43,299004.0,9.3005,9.3086,9.2923,9.3086,299004.0
2017-09-27 15:30:00,11.43,11.44,11.42,11.42,289060.0,9.3086,9.3167,9.3005,9.3005,289060.0
2017-09-27 15:40:00,11.42,11.42,11.38,11.39,310612.0,9.3005,9.3005,9.2679,9.276,310612.0
2017-09-27 15:50:00,11.39,11.4,11.38,11.38,990664.0,9.276,9.2842,9.2679,9.2679,990664.0
2017-09-28 09:30:00,11.38,11.49,11.3,11.38,243676.0,9.2679,9.3575,9.2027,9.2679,243676.0
2017-09-28 09:40:00,11.38,11.45,11.36,11.41,287748.0,9.2679,9.3249,9.2516,9.2923,287748.0
2017-09-28 09:50:00,11.41,11.42,11.36,11.38,238784.0,9.2923,9.3005,9.2516,9.2679,238784.0
2017-09-28 10:00:00,11.38,11.4,11.35,11.37,285120.0,9.2679,9.2842,9.2435,9.2597,285120.0
2017-09-28 10:10:00,11.37,11.38,11.35,11.38,184168.0,9.2597,9.2679,9.2435,9.2679,184168.0
2017-09-28 10:20:00,11.39,11.39,11.35,11.35,152684.0,9.276,9.276,9.2435,9.2435,152684.0
2017-09-28 10:30:00,11.35,11.35,11.3,11.33,178888.0,9.2435,9.2435,9.2027,9.2272,178888.0
2017-09-28 10:40:00,11.33,11.36,11.32,11.32,104476.0,9.2272,9.2516,9.219,9.219,104476.0
2017-09-28 10:50:00,11.32,11.32,11.29,11.3,141744.0,9.219,9.219,9.1946,9.2027,141744.0
2017-09-28 11:00:00,11.3,11.32,11.29,11.31,106012.0,9.2027,9.219,9.1946,9.2109,106012.0
2017-09-28 11:10:00,11.31,11.33,11.3,11.33,434620.0,9.2109,9.2272,9.2027,9.2272,434620.0
2017-09-28 11:20:00,11.33,11.34,11.3,11.33,345860.0,9.2272,9.2353,9.2027,9.2272,345860.0
2017-09-28 11:30:00,11.34,11.35,11.33,11.33,74564.0,9.2353,9.2435,9.2272,9.2272,74564.0
2017-09-28 11:40:00,11.34,11.37,11.34,11.37,176580.0,9.2353,9.2597,9.2353,9.2597,176580.0
2017-09-28 11:50:00,11.37,11.38,11.35,11.37,194304.0,9.2597,9.2679,9.2435,9.2597,194304.0
2017-09-28 12:00:00,11.37,11.39,11.36,11.38,374176.0,9.2597,9.276,9.2516,9.2679,374176.0
2017-09-28 12:10:00,11.38,11.4,11.38,11.4,105148.0,9.2679,9.2842,9.2679,9.2842,105148.0
2017-09-28 12:20:00,11.4,11.4,11.37,11.39,106036.0,9.2842,9.2842,9.2597,9.276,106036.0
2017-09-28 12:30:00,11.39,11.4,11.38,11.4,114524.0,9.276,9.2842,9.2679,9.2842,114524.0
2017-09-28 12:40:00,11.4,11.42,11.4,11.4,155840.0,9.2842,9.3005,9.2842,9.2842,155840.0
2017-09-28 12:50:00,11.4,11.42,11.4,11.42,144472.0,9.2842,9.3005,9.2842,9.3005,144472.0
2017-09-28 13:00:00,11.41,11.42,11.4,11.41,114508.0,9.2923,9.3005,9.2842,9.2923,114508.0
2017-09-28 13:10:00,11.4,11.42,11.4,11.42,118760.0,9.2842,9.3005,9.2842,9.3005,118760.0
2017-09-28 13:20:00,11.42,11.43,11.4,11.4,177164.0,9.3005,9.3086,9.2842,9.2842,177164.0
2017-09-28 13:30:00,11.4,11.41,11.4,11.41,111512.0,9.2842,9.2923,9.2842,9.2923,111512.0
2017-09-28 13:40:00,11.41,11.42,11.4,11.41,117652.0,9.2923,9.3005,9.2842,9.2923,117652.0
2017-09-28 13:50:00,11.41,11.41,11.39,11.4,136352.0,9.2923,9.2923,9.276,9.2842,136352.0
2017-09-28 14:00:00,11.4,11.4,11.39,11.4,132884.0,9.2842,9.2842,9.276,9.2842,132884.0
2017-09-28 14:10:00,11.4,11.41,11.4,11.4,163112.0,9.2842,9.2923,9.2842,9.2842,163112.0
2017-09-28 14:20:00,11.4,11.4,11.38,11.4,181128.0,9.2842,9.2842,9.2679,9.2842,181128.0
2017-09-28 14:30:00,11.4,11.41,11.39,11.4,414524.0,9.2842,9.2923,9.276,9.2842,414524.0
2017-09-28 14:40:00,11.4,11.4,11.39,11.4,135832.0,9.2842,9.2842,9.276,9.2842,135832.0
2017-09-28 14:50:00,11.4,11.4,11.39,11.4,139848.0,9.2842,9.2842,9.276,9.2842,139848.0
2017-09-28 15:00:00,11.4,11.42,11.39,11.41,174676.0,9.2842,9.3005,9.276,9.2923,174676.0
2017-09-28 15:10:00,11.41,11.42,11.41,11.41,204252.0,9.2923,9.3005,9.2923,9.2923,204252.0
2017-09-28 15:20:00,11.4,11.41,11.39,11.39,98780.0,9.2842,9.2923,9.276,9.276,98780.0
2017-09-28 15:30:00,11.39,11.4,11.37,11.38,146980.0,9.276,9.2842,9.2597,9.2679,146980.0
2017-09-28 15:40:00,11.38,11.4,11.38,11.39,244820.0,9.2679,9.2842,9.2679,9.276,244820.0
2017-09-28 15:50:00,11.39,11.44,11.39,11.43,1306928.0,9.276,9.3167,9.276,9.3086,1306928.0
2017-09-29 09:30:00,11.4,11.47,11.39,11.41,204036.0,9.2842,9.3412,9.276,9.2923,204036.0
2017-09-29 09:40:00,11.42,11.5,11.42,11.49,321996.0,9.3005,9.3656,9.3005,9.3575,321996.0
2017-09-29 09:50:00,11.49,11.52,11.47,11.49,258384.0,9.3575,9.3819,9.3412,9.3575,258384.0
2017-09-29 10:00:00,11.49,11.52,11.48,11.51,159292.0,9.3575,9.3819,9.3493,9.3738,159292.0
2017-09-29 10:10:00,11.51,11.54,11.51,11.52,309080.0,9.3738,9.3982,9.3738,9.3819,309080.0
2017-09-29 10:20:00,11.52,11.54,11.52,11.53,181512.0,9.3819,9.3982,9.3819,9.39,181512.0
2017-09-29 10:30:00,11.53,11.54,11.5,11.52,313716.0,9.39,9.3982,9.3656,9.3819,313716.0
2017-09-29 10:40:00,11.51,11.52,11.49,11.49,104496.0,9.3738,9.3819,9.3575,9.3575,104496.0
2017-09-29 10:50:00,11.49,11.51,11.49,11.5,118812.0,9.3575,9.3738,9.3575,9.3656,118812.0
2017-09-29 11:00:00,11.5,11.5,11.46,11.46,76232.0,9.3656,9.3656,9.333,9.333,76232.0
2017-09-29 11:10:00,11.46,11.46,11.45,11.45,215976.0,9.333,9.333,9.3249,9.3249,215976.0
2017-09-29 11:20:00,11.45,11.47,11.45,11.46,124300.0,9.3249,9.3412,9.3249,9.333,124300.0
2017-09-29 11:30:00,11.47,11.47,11.44,11.44,70076.0,9.3412,9.3412,9.3167,9.3167,70076.0
2017-09-29 11:40:00,11.44,11.44,11.43,11.44,74196.0,9.3167,9.3167,9.3086,9.3167,74196.0
2017-09-29 11:50:00,11.44,11.45,11.43,11.44,83044.0,9.3167,9.3249,9.3086,9.3167,83044.0
2017-09-29 12:00:00,11.43,11.44,11.43,11.44,67708.0,9.3086,9.3167,9.3086,9.3167,67708.0
2017-09-29 12:10:00,11.44,11.45,11.44,11.44,66388.0,9.3167,9.3249,9.3167,9.3167,66388.0
2017-09-29 12:20:00,11.45,11.45,11.42,11.42,90536.0,9.3249,9.3249,9.3005,9.3005,90536.0
2017-09-29 12:30:00,11.42,11.42,11.41,11.42,31684.0,9.3005,9.3005,9.2923,9.3005,31684.0
2017-09-29 12:40:00,11.41,11.42,11.4,11.42,43212.0,9.2923,9.3005,9.2842,9.3005,43212.0
2017-09-29 12:50:00,11.41,11.42,11.4,11.4,48940.0,9.2923,9.3005,9.2842,9.2842,48940.0
2017-09-29 13:00:00,11.41,11.43,11.4,11.42,87580.0,9.2923,9.3086,9.2842,9.3005,87580.0
2017-09-29 13:10:00,11.42,11.43,11.4,11.41,71416.0,9.3005,9.3086,9.2842,9.2923,71416.0
2017-09-29 13:20:00,11.41,11.42,11.4,11.42,124012.0,9.2923,9.3005,9.2842,9.3005,124012.0
2017-09-29 13:30:00,11.42,11.43,11.41,11.42,80072.0,9.3005,9.3086,9.2923,9.3005,80072.0
2017-09-29 13:40:00,11.42,11.43,11.42,11.43,73892.0,9.3005,9.3086,9.3005,9.3086,73892.0
2017-09-29 13:50:00,11.43,11.43,11.42,11.43,82548.0,9.3086,9.3086,9.3005,9.3086,82548.0
2017-09-29 14:00:00,11.43,11.43,11.42,11.42,90736.0,9.3086,9.3086,9.3005,9.3005,90736.0
2017-09-29 14:10:00,11.42,11.44,11.42,11.43,67984.0,9.3005,9.3167,9.3005,9.3086,67984.0
2017-09-29 14:20:00,11.43,11.45,11.43,11.43,81444.0,9.3086,9.3249,9.3086,9.3086,81444.0
2017-09-29 14:30:00,11.43,11.44,11.43,11.43,156936.0,9.3086,9.3167,9.3086,9.3086,156936.0
2017-09-29 14:40:00,11.43,11.43,11.41,11.43,111012.0,9.3086,9.3086,9.2923,9.3086,111012.0
2017-09-29 14:50:00,11.43,11.43,11.42,11.42,96956.0,9.3086,9.3086,9.3005,9.3005,96956.0
2017-09-29 15:00:00,11.42,11.42,11.42,11.42,108132.0,9.3005,9.3005,9.3005,9.3005,108132.0
2017-09-29 15:10:00,11.42,11.42,11.41,11.42,121296.0,9.3005,9.3005,9.2923,9.3005,121296.0
2017-09-29 15:20:00,11.42,11.43,11.41,11.42,179372.0,9.3005,9.3086,9.2923,9.3005,179372.0
2017-09-29 15:30:00,11.42,11.42,11.4,11.41,183240.0,9.3005,9.3005,9.2842,9.2923,183240.0
2017-09-29 15:40:00,11.41,11.41,11.4,11.41,349084.0,9.2923,9.2923,9.2842,9.2923,349084.0
2017-09-29 15:50:00,11.4,11.41,11.38,11.4,847272.0,9.2842,9.2923,9.2679,9.2842,847272.0
2017-10-02 09:30:00,11.42,11.44,11.34,11.36,262108.0,9.3005,9.3167,9.2353,9.2516,262108.0
2017-10-02 09:40:00,11.37,11.37,11.33,11.34,158156.0,9.2597,9.2597,9.2272,9.2353,158156.0
2017-10-02 09:50:00,11.34,11.38,11.34,11.35,112696.0,9.2353,9.2679,9.2353,9.2435,112696.0
2017-10-02 10:00:00,11.36,11.37,11.33,11.33,125940.0,9.2516,9.2597,9.2272,9.2272,125940.0
2017-10-02 10:10:00,11.33,11.34,11.3,11.33,188456.0,9.2272,9.2353,9.2027,9.2272,188456.0
2017-10-02 10:20:00,11.33,11.34,11.31,11.31,166844.0,9.2272,9.2353,9.2109,9.2109,166844.0
2017-10-02 10:30:00,11.31,11.32,11.29,11.31,183732.0,9.2109,9.219,9.1946,9.2109,183732.0
2017-10-02 10:40:00,11.31,11.32,11.3,11.31,129544.0,9.2109,9.219,9.2027,9.2109,129544.0
2017-10-02 10:50:00,11.31,11.36,11.29,11.36,159548.0,9.2109,9.2516,9.1946,9.2516,159548.0
2017-10-02 11:00:00,11.36,11.42,11.36,11.41,159712.0,9.2516,9.3005,9.2516,9.2923,159712.0
2017-10-02 11:10:00,11.42,11.42,11.36,11.37,96916.0,9.3005,9.3005,9.2516,9.2597,96916.0
2017-10-02 11:20:00,11.37,11.37,11.33,11.34,108748.0,9.2597,9.2597,9.2272,9.2353,108748.0
2017-10-02 11:30:00,11.34,11.38,11.33,11.38,141472.0,9.2353,9.2679,9.2272,9.2679,141472.0
2017-10-02 11:40:00,11.38,11.38,11.35,11.36,87036.0,9.2679,9.2679,9.2435,9.2516,87036.0
2017-10-02 11:50:00,11.37,11.37,11.34,11.34,93476.0,9.2597,9.2597,9.2353,9.2353,93476.0
2017-10-02 12:00:00,11.34,11.36,11.32,11.35,92184.0,9.2353,9.2516,9.219,9.2435,92184.0
2017-10-02 12:10:00,11.35,11.36,11.34,11.35,118692.0,9.2435,9.2516,9.2353,9.2435,118692.0
2017-10-02 12:20:00,11.35,11.37,11.34,11.37,184772.0,9.2435,9.2597,9.2353,9.2597,184772.0
2017-10-02 12:30:00,11.37,11.38,11.37,11.37,95916.0,9.2597,9.2679,9.2597,9.2597,95916.0
2017-10-02 12:40:00,11.37,11.38,11.36,11.37,206592.0,9.2597,9.2679,9.2516,9.2597,206592.0
2017-10-02 12:50:00,11.37,11.38,11.36,11.36,156356.0,9.2597,9.2679,9.2516,9.2516,156356.0
2017-10-02 13:00:00,11.36,11.38,11.36,11.37,140500.0,9.2516,9.2679,9.2516,9.2597,140500.0
2017-10-02 13:10:00,11.37,11.37,11.36,11.37,144824.0,9.2597,9.2597,9.2516,9.2597,144824.0
2017-10-02 13:20:00,11.37,11.38,11.35,11.36,124680.0,9.2597,9.2679,9.2435,9.2516,124680.0
2017-10-02 13:30:00,11.36,11.37,11.34,11.35,98372.0,9.2516,9.2597,9.2353,9.2435,98372.0
2017-10-02 13:40:00,11.35,11.38,11.35,11.37,171160.0,9.2435,9.2679,9.2435,9.2597,171160.0
2017-10-02 13:50:00,11.37,11.41,11.37,11.4,166980.0,9.2597,9.2923,9.2597,9.2842,166980.0
2017-10-02 14:00:00,11.4,11.4,11.4,11.4,72232.0,9.2842,9.2842,9.2842,9.2842,72232.0
2017-10-02 14:10:00,11.4,11.42,11.38,11.4,181204.0,9.2842,9.3005,9.2679,9.2842,181204.0
2017-10-02 14:20:00,11.4,11.42,11.4,11.41,172660.0,9.2842,9.3005,9.2842,9.2923,172660.0
2017-10-02 14:30:00,11.42,11.42,11.4,11.41,152296.0,9.3005,9.3005,9.2842,9.2923,152296.0
2017-10-02 14:40:00,11.41,11.41,11.39,11.4,426760.0,9.2923,9.2923,9.276,9.2842,426760.0
2017-10-02 14:50:00,11.4,11.42,11.39,11.42,248696.0,9.2842,9.3005,9.276,9.3005,248696.0
2017-10-02 15:00:00,11.42,11.43,11.41,11.42,281160.0,9.3005,9.3086,9.2923,9.3005,281160.0
2017-10-02 15:10:00,11.42,11.43,11.41,11.43,273808.0,9.3005,9.3086,9.2923,9.3086,273808.0
2017-10-02 15:20:00,11.43,11.43,11.41,11.42,259280.0,9.3086,9.3086,9.2923,9.3005,259280.0
2017-10-02 15:30:00,11.42,11.44,11.42,11.43,244232.0,9.3005,9.3167,9.3005,9.3086,244232.0
2017-10-02 15:40:00,11.43,11.43,11.42,11.43,472328.0,9.3086,9.3086,9.3005,9.3086,472328.0
2017-10-02 15:50:00,11.43,11.44,11.42,11.44,840984.0,9.3086,9.3167,9.3005,9.3167,840984.0
2017-10-03 09:30:00,11.48,11.49,11.43,11.49,339020.0,9.3493,9.3575,9.3086,9.3575,339020.0
2017-10-03 09:40:00,11.48,11.54,11.46,11.54,281572.0,9.3493,9.3982,9.333,9.3982,281572.0
2017-10-03 09:50:00,11.54,11.54,11.47,11.49,177376.0,9.3982,9.3982,9.3412,9.3575,177376.0
2017-10-03 10:00:00,11.48,11.51,11.45,11.5,162980.0,9.3493,9.3738,9.3249,9.3656,162980.0
2017-10-03 10:10:00,11.51,11.51,11.49,11.49,86640.0,9.3738,9.3738,9.3575,9.3575,86640.0
2017-10-03 10:20:00,11.49,11.51,11.47,11.49,145248.0,9.3575,9.3738,9.3412,9.3575,145248.0
2017-10-03 10:30:00,11.49,11.49,11.47,11.47,78544.0,9.3575,9.3575,9.3412,9.3412,78544.0
2017-10-03 10:40:00,11.47,11.49,11.47,11.49,89220.0,9.3412,9.3575,9.3412,9.3575,89220.0
2017-10-03 10:50:00,11.49,11.5,11.45,11.45,90408.0,9.3575,9.3656,9.3249,9.3249,90408.0
2017-10-03 11:00:00,11.45,11.46,11.44,11.44,32528.0,9.3249,9.333,9.3167,9.3167,32528.0
2017-10-03 11:10:00,11.44,11.44,11.41,11.43,106564.0,9.3167,9.3167,9.2923,9.3086,106564.0
2017-10-03 11:20:00,11.43,11.43,11.42,11.43,47776.0,9.3086,9.3086,9.3005,9.3086,47776.0
2017-10-03 11:30:00,11.42,11.44,11.42,11.44,37348.0,9.3005,9.3167,9.3005,9.3167,37348.0
2017-10-03 11:40:00,11.44,11.45,11.42,11.42,138252.0,9.3167,9.3249,9.3005,9.3005,138252.0
2017-10-03 11:50:00,11.41,11.43,11.4,11.42,154568.0,9.2923,9.3086,9.2842,9.3005,154568.0
2017-10-03 12:00:00,11.42,11.44,11.41,11.43,41600.0,9.3005,9.3167,9.2923,9.3086,41600.0
2017-10-03 12:10:00,11.44,11.44,11.42,11.42,60572.0,9.3167,9.3167,9.3005,9.3005,60572.0
2017-10-03 12:20:00,11.42,11.43,11.39,11.4,81388.0,9.3005,9.3086,9.276,9.2842,81388.0
2017-10-03 12:30:00,11.4,11.42,11.39,11.41,820808.0,9.2842,9.3005,9.276,9.2923,820808.0
2017-10-03 12:40:00,11.42,11.42,11.38,11.38,79612.0,9.3005,9.3005,9.2679,9.2679,79612.0
2017-10-03 12:50:00,11.38,11.39,11.36,11.37,109144.0,9.2679,9.276,9.2516,9.2597,109144.0
2017-10-03 13:00:00,11.37,11.38,11.36,11.36,68168.0,9.2597,9.2679,9.2516,9.2516,68168.0
2017-10-03 13:10:00,11.37,11.37,11.34,11.35,163904.0,9.2597,9.2597,9.2353,9.2435,163904.0
2017-10-03 13:20:00,11.35,11.36,11.33,11.34,129432.0,9.2435,9.2516,9.2272,9.2353,129432.0
2017-10-03 13:30:00,11.34,11.37,11.34,11.36,180448.0,9.2353,9.2597,9.2353,9.2516,180448.0
2017-10-03 13:40:00,11.36,11.38,11.36,11.37,82312.0,9.2516,9.2679,9.2516,9.2597,82312.0
2017-10-03 13:50:00,11.37,11.38,11.37,11.37,95632.0,9.2597,9.2679,9.2597,9.2597,95632.0
2017-10-03 14:00:00,11.37,11.39,11.37,11.38,140336.0,9.2597,9.276,9.2597,9.2679,140336.0
2017-10-03 14:10:00,11.38,11.4,11.38,11.4,141016.0,9.2679,9.2842,9.2679,9.2842,141016.0
2017-10-03 14:20:00,11.4,11.41,11.39,11.41,76060.0,9.2842,9.2923,9.276,9.2923,76060.0
2017-10-03 14:30:00,11.41,11.42,11.4,11.4,86876.0,9.2923,9.3005,9.2842,9.2842,86876.0
2017-10-03 14:40:00,11.4,11.42,11.4,11.4,80112.0,9.2842,9.3005,9.2842,9.2842,80112.0
2017-10-03 14:50:00,11.4,11.41,11.39,11.41,74812.0,9.2842,9.2923,9.276,9.2923,74812.0
2017-10-03 15:00:00,11.41,11.42,11.4,11.41,295460.0,9.2923,9.3005,9.2842,9.2923,295460.0
2017-10-03 15:10:00,11.41,11.42,11.41,11.42,160464.0,9.2923,9.3005,9.2923,9.3005,160464.0
2017-10-03 15:20:00,11.42,11.43,11.42,11.43,138844.0,9.3005,9.3086,9.3005,9.3086,138844.0
2017-10-03 15:30:00,11.43,11.45,11.43,11.45,191064.0,9.3086,9.3249,9.3086,9.3249,191064.0
2017-10-03 15:40:00,11.45,11.46,11.43,11.43,336792.0,9.3249,9.333,9.3086,9.3086,336792.0
2017-10-03 15:50:00,11.44,11.46,11.43,11.45,1199076.0,9.3167,9.333,9.3086,9.3249,1199076.0
2017-10-04 09:30:00,11.46,11.53,11.4,11.44,351580.0,9.333,9.39,9.2842,9.3167,351580.0
2017-10-04 09:40:00,11.44,11.44,11.34,11.38,515284.0,9.3167,9.3167,9.2353,9.2679,515284.0
2017-10-04 09:50:00,11.38,11.45,11.37,11.39,190836.0,9.2679,9.3249,9.2597,9.276,190836.0
2017-10-04 10:00:00,11.39,11.4,11.35,11.38,283764.0,9.276,9.2842,9.2435,9.2679,283764.0
2017-10-04 10:10:00,11.38,11.38,11.36,11.37,200552.0,9.2679,9.2679,9.2516,9.2597,200552.0
2017-10-04 10:20:00,11.37,11.38,11.35,11.36,136396.0,9.2597,9.2679,9.2435,9.2516,136396.0
2017-10-04 10:30:00,11.36,11.38,11.36,11.38,163104.0,9.2516,9.2679,9.2516,9.2679,163104.0
2017-10-04 10:40:00,11.38,11.38,11.36,11.36,143844.0,9.2679,9.2679,9.2516,9.2516,143844.0
2017-10-04 10:50:00,11.37,11.38,11.32,11.37,319664.0,9.2597,9.2679,9.219,9.2597,319664.0
2017-10-04 11:00:00,11.38,11.41,11.37,11.37,685420.0,9.2679,9.2923,9.2597,9.2597,685420.0
2017-10-04 11:10:00,11.37,11.39,11.37,11.38,101500.0,9.2597,9.276,9.2597,9.2679,101500.0
2017-10-04 11:20:00,11.38,11.38,11.36,11.37,86728.0,9.2679,9.2679,9.2516,9.2597,86728.0
2017-10-04 11:30:00,11.37,11.42,11.37,11.4,204572.0,9.2597,9.3005,9.2597,9.2842,204572.0
2017-10-04 11:40:00,11.4,11.43,11.4,11.43,118688.0,9.2842,9.3086,9.2842,9.3086,118688.0
2017-10-04 11:50:00,11.44,11.44,11.41,11.42,82824.0,9.3167,9.3167,9.2923,9.3005,82824.0
2017-10-04 12:00:00,11.42,11.42,11.4,11.42,94856.0,9.3005,9.3005,9.2842,9.3005,94856.0
2017-10-04 12:10:00,11.41,11.43,11.41,11.42,65756.0,9.2923,9.3086,9.2923,9.3005,65756.0
2017-10-04 12:20:00,11.42,11.43,11.41,11.41,394764.0,9.3005,9.3086,9.2923,9.2923,394764.0
2017-10-04 12:30:00,11.41,11.42,11.39,11.4,55380.0,9.2923,9.3005,9.276,9.2842,55380.0
2017-10-04 12:40:00,11.4,11.4,11.38,11.4,91572.0,9.2842,9.2842,9.2679,9.2842,91572.0
2017-10-04 12:50:00,11.4,11.42,11.39,11.41,85152.0,9.2842,9.3005,9.276,9.2923,85152.0
2017-10-04 13:00:00,11.4,11.43,11.4,11.42,85868.0,9.2842,9.3086,9.2842,9.3005,85868.0
2017-10-04 13:10:00,11.42,11.43,11.41,11.43,123704.0,9.3005,9.3086,9.2923,9.3086,123704.0
2017-10-04 13:20:00,11.43,11.45,11.42,11.45,368908.0,9.3086,9.3249,9.3005,9.3249,368908.0
2017-10-04 13:30:00,11.45,11.45,11.42,11.43,68900.0,9.3249,9.3249,9.3005,9.3086,68900.0
2017-10-04 13:40:00,11.43,11.44,11.43,11.44,88136.0,9.3086,9.3167,9.3086,9.3167,88136.0
2017-10-04 13:50:00,11.44,11.48,11.43,11.47,156832.0,9.3167,9.3493,9.3086,9.3412,156832.0
2017-10-04 14:00:00,11.47,11.48,11.46,11.48,194844.0,9.3412,9.3493,9.333,9.3493,194844.0
2017-10-04 14:10:00,11.48,11.48,11.46,11.47,130696.0,9.3493,9.3493,9.333,9.3412,130696.0
2017-10-04 14:20:00,11.47,11.47,11.45,11.46,67780.0,9.3412,9.3412,9.3249,9.333,67780.0
2017-10-04 14:30:00,11.46,11.46,11.44,11.44,130712.0,9.333,9.333,9.3167,9.3167,130712.0
2017-10-04 14:40:00,11.44,11.45,11.43,11.43,93416.0,9.3167,9.3249,9.3086,9.3086,93416.0
2017-10-04 14:50:00,11.44,11.46,11.44,11.45,96088.0,9.3167,9.333,9.3167,9.3249,96088.0
2017-10-04 15:00:00,11.45,11.46,11.45,11.45,102276.0,9.3249,9.333,9.3249,9.3249,102276.0
2017-10-04 15:10:00,11.45,11.45,11.44,11.45,100828.0,9.3249,9.3249,9.3167,9.3249,100828.0
2017-10-04 15:20:00,11.45,11.45,11.42,11.43,158828.0,9.3249,9.3249,9.3005,9.3086,158828.0
2017-10-04 15:30:00,11.42,11.43,11.41,11.41,265612.0,9.3005,9.3086,9.2923,9.2923,265612.0
2017-10-04 15:40:00,11.41,11.42,11.4,11.41,278156.0,9.2923,9.3005,9.2842,9.2923,278156.0
2017-10-04 15:50:00,11.41,11.42,11.4,11.41,786088.0,9.2923,9.3005,9.2842,9.2923,786088.0
2017-10-05 09:30:00,11.41,11.43,11.33,11.4,152404.0,9.2923,9.3086,9.2272,9.2842,152404.0
2017-10-05 09:40:00,11.4,11.41,11.38,11.4,76652.0,9.2842,9.2923,9.2679,9.2842,76652.0
2017-10-05 09:50:00,11.41,11.44,11.41,11.42,109124.0,9.2923,9.3167,9.2923,9.3005,109124.0
2017-10-05 10:00:00,11.42,11.44,11.42,11.42,120464.0,9.3005,9.3167,9.3005,9.3005,120464.0
2017-10-05 10:10:00,11.42,11.45,11.42,11.44,194372.0,9.3005,9.3249,9.3005,9.3167,194372.0
2017-10-05 10:20:00,11.44,11.44,11.41,11.41,87284.0,9.3167,9.3167,9.2923,9.2923,87284.0
2017-10-05 10:30:00,11.41,11.43,11.4,11.43,125412.0,9.2923,9.3086,9.2842,9.3086,125412.0
2017-10-05 10:40:00,11.42,11.43,11.4,11.4,160700.0,9.3005,9.3086,9.2842,9.2842,160700.0
2017-10-05 10:50:00,11.41,11.42,11.39,11.39,69420.0,9.2923,9.3005,9.276,9.276,69420.0
2017-10-05 11:00:00,11.4,11.41,11.39,11.39,83876.0,9.2842,9.2923,9.276,9.276,83876.0
2017-10-05 11:10:00,11.39,11.4,11.38,11.4,84552.0,9.276,9.2842,9.2679,9.2842,84552.0
2017-10-05 11:20:00,11.4,11.4,11.39,11.4,54840.0,9.2842,9.2842,9.276,9.2842,54840.0
2017-10-05 11:30:00,11.39,11.42,11.38,11.42,41672.0,9.276,9.3005,9.2679,9.3005,41672.0
2017-10-05 11:40:00,11.42,11.44,11.41,11.44,134284.0,9.3005,9.3167,9.2923,9.3167,134284.0
2017-10-05 11:50:00,11.44,11.46,11.44,11.46,111316.0,9.3167,9.333,9.3167,9.333,111316.0
2017-10-05 12:00:00,11.46,11.47,11.46,11.46,92964.0,9.333,9.3412,9.333,9.333,92964.0
2017-10-05 12:10:00,11.46,11.48,11.46,11.48,136588.0,9.333,9.3493,9.333,9.3493,136588.0
2017-10-05 12:20:00,11.48,11.5,11.48,11.49,115008.0,9.3493,9.3656,9.3493,9.3575,115008.0
2017-10-05 12:30:00,11.49,11.49,11.47,11.47,100856.0,9.3575,9.3575,9.3412,9.3412,100856.0
2017-10-05 12:40:00,11.47,11.49,11.47,11.48,104404.0,9.3412,9.3575,9.3412,9.3493,104404.0
2017-10-05 12:50:00,11.49,11.49,11.48,11.48,65624.0,9.3575,9.3575,9.3493,9.3493,65624.0
2017-10-05 13:00:00,11.48,11.49,11.47,11.49,62752.0,9.3493,9.3575,9.3412,9.3575,62752.0
2017-10-05 13:10:00,11.5,11.5,11.48,11.5,80372.0,9.3656,9.3656,9.3493,9.3656,80372.0
2017-10-05 13:20:00,11.5,11.51,11.49,11.5,118192.0,9.3656,9.3738,9.3575,9.3656,118192.0
2017-10-05 13:30:00,11.5,11.5,11.48,11.49,47064.0,9.3656,9.3656,9.3493,9.3575,47064.0
2017-10-05 13:40:00,11.49,11.51,11.49,11.51,118224.0,9.3575,9.3738,9.3575,9.3738,118224.0
2017-10-05 13:50:00,11.51,11.51,11.49,11.49,108088.0,9.3738,9.3738,9.3575,9.3575,108088.0
2017-10-05 14:00:00,11.49,11.5,11.47,11.47,115804.0,9.3575,9.3656,9.3412,9.3412,115804.0
2017-10-05 14:10:00,11.47,11.48,11.47,11.48,103848.0,9.3412,9.3493,9.3412,9.3493,103848.0
2017-10-05 14:20:00,11.48,11.48,11.47,11.47,70792.0,9.3493,9.3493,9.3412,9.3412,70792.0
2017-10-05 14:30:00,11.47,11.49,11.47,11.48,182904.0,9.3412,9.3575,9.3412,9.3493,182904.0
2017-10-05 14:40:00,11.48,11.49,11.47,11.48,144240.0,9.3493,9.3575,9.3412,9.3493,144240.0
2017-10-05 14:50:00,11.48,11.5,11.48,11.5,236548.0,9.3493,9.3656,9.3493,9.3656,236548.0
2017-10-05 15:00:00,11.51,11.52,11.49,11.5,201044.0,9.3738,9.3819,9.3575,9.3656,201044.0
2017-10-05 15:10:00,11.5,11.51,11.49,11.49,124940.0,9.3656,9.3738,9.3575,9.3575,124940.0
2017-10-05 15:20:00,11.49,11.5,11.49,11.5,163104.0,9.3575,9.3656,9.3575,9.3656,163104.0
2017-10-05 15:30:00,11.5,11.52,11.5,11.52,183664.0,9.3656,9.3819,9.3656,9.3819,183664.0
2017-10-05 15:40:00,11.51,11.52,11.5,11.51,272228.0,9.3738,9.3819,9.3656,9.3738,272228.0
2017-10-05 15:50:00,11.51,11.52,11.5,11.51,712488.0,9.3738,9.3819,9.3656,9.3738,712488.0
2017-10-06 09:30:00,11.56,11.56,11.47,11.54,300416.0,9.4145,9.4145,9.3412,9.3982,300416.0
2017-10-06 09:40:00,11.54,11.61,11.54,11.57,250604.0,9.3982,9.4552,9.3982,9.4226,250604.0
2017-10-06 09:50:00,11.58,11.59,11.56,11.58,240716.0,9.4308,9.4389,9.4145,9.4308,240716.0
2017-10-06 10:00:00,11.59,11.59,11.54,11.56,374304.0,9.4389,9.4389,9.3982,9.4145,374304.0
2017-10-06 10:10:00,11.56,11.59,11.56,11.59,258568.0,9.4145,9.4389,9.4145,9.4389,258568.0
2017-10-06 10:20:00,11.59,11.59,11.56,11.58,139904.0,9.4389,9.4389,9.4145,9.4308,139904.0
2017-10-06 10:30:00,11.58,11.59,11.53,11.54,356884.0,9.4308,9.4389,9.39,9.3982,356884.0
2017-10-06 10:40:00,11.54,11.57,11.53,11.56,277076.0,9.3982,9.4226,9.39,9.4145,277076.0
2017-10-06 10:50:00,11.55,11.56,11.52,11.53,193792.0,9.4063,9.4145,9.3819,9.39,193792.0
2017-10-06 11:00:00,11.53,11.56,11.52,11.54,446172.0,9.39,9.4145,9.3819,9.3982,446172.0
2017-10-06 11:10:00,11.54,11.58,11.54,11.56,286388.0,9.3982,9.4308,9.3982,9.4145,286388.0
2017-10-06 11:20:00,11.56,11.6,11.55,11.6,366264.0,9.4145,9.4471,9.4063,9.4471,366264.0
2017-10-06 11:30:00,11.6,11.61,11.57,11.59,254040.0,9.4471,9.4552,9.4226,9.4389,254040.0
2017-10-06 11:40:00,11.6,11.62,11.57,11.61,347508.0,9.4471,9.4633,9.4226,9.4552,347508.0
2017-10-06 11:50:00,11.61,11.61,11.57,11.59,245940.0,9.4552,9.4552,9.4226,9.4389,245940.0
2017-10-06 12:00:00,11.59,11.64,11.58,11.61,169864.0,9.4389,9.4796,9.4308,9.4552,169864.0
2017-10-06 12:10:00,11.61,11.61,11.59,11.6,116416.0,9.4552,9.4552,9.4389,9.4471,116416.0
2017-10-06 12:20:00,11.6,11.62,11.59,11.59,196056.0,9.4471,9.4633,9.4389,9.4389,196056.0
2017-10-06 12:30:00,11.59,11.6,11.58,11.59,236716.0,9.4389,9.4471,9.4308,9.4389,236716.0
2017-10-06 12:40:00,11.59,11.59,11.56,11.58,132024.0,9.4389,9.4389,9.4145,9.4308,132024.0
2017-10-06 12:50:00,11.58,11.58,11.56,11.56,88900.0,9.4308,9.4308,9.4145,9.4145,88900.0
2017-10-06 13:00:00,11.56,11.59,11.56,11.58,200508.0,9.4145,9.4389,9.4145,9.4308,200508.0
2017-10-06 13:10:00,11.58,11.59,11.57,11.59,94300.0,9.4308,9.4389,9.4226,9.4389,94300.0
2017-10-06 13:20:00,11.59,11.61,11.59,11.6,109348.0,9.4389,9.4552,9.4389,9.4471,109348.0
2017-10-06 13:30:00,11.6,11.62,11.59,11.61,154768.0,9.4471,9.4633,9.4389,9.4552,154768.0
2017-10-06 13:40:00,11.61,11.62,11.6,11.61,172648.0,9.4552,9.4633,9.4471,9.4552,172648.0
2017-10-06 13:50:00,11.61,11.61,11.59,11.6,125816.0,9.4552,9.4552,9.4389,9.4471,125816.0
2017-10-06 14:00:00,11.6,11.62,11.59,11.6,128536.0,9.4471,9.4633,9.4389,9.4471,128536.0
2017-10-06 14:10:00,11.6,11.6,11.55,11.56,266712.0,9.4471,9.4471,9.4063,9.4145,266712.0
2017-10-06 14:20:00,11.56,11.58,11.54,11.55,495340.0,9.4145,9.4308,9.3982,9.4063,495340.0
2017-10-06 14:30:00,11.55,11.57,11.53,11.56,303600.0,9.4063,9.4226,9.39,9.4145,303600.0
2017-10-06 14:40:00,11.56,11.58,11.55,11.56,344160.0,9.4145,9.4308,9.4063,9.4145,344160.0
2017-10-06 14:50:00,11.56,11.56,11.54,11.54,133184.0,9.4145,9.4145,9.3982,9.3982,133184.0
2017-10-06 15:00:00,11.54,11.56,11.53,11.55,213968.0,9.3982,9.4145,9.39,9.4063,213968.0
2017-10-06 15:10:00,11.55,11.57,11.55,11.56,224276.0,9.4063,9.4226,9.4063,9.4145,224276.0
2017-10-06 15:20:00,11.56,11.56,11.53,11.53,103884.0,9.4145,9.4145,9.39,9.39,103884.0
2017-10-06 15:30:00,11.53,11.54,11.52,11.52,202900.0,9.39,9.3982,9.3819,9.3819,202900.0
2017-10-06 15:40:00,11.52,11.52,11.5,11.5,419928.0,9.3819,9.3819,9.3656,9.3656,419928.0
2017-10-06 15:50:00,11.5,11.51,11.5,11.51,592936.0,9.3656,9.3738,9.3656,9.3738,592936.0
2017-10-09 09:30:00,11.5,11.6,11.49,11.5,224388.0,9.3656,9.4471,9.3575,9.3656,224388.0
2017-10-09 09:40:00,11.49,11.52,11.48,11.5,200512.0,9.3575,9.3819,9.3493,9.3656,200512.0
2017-10-09 09:50:00,11.49,11.51,11.48,11.49,191960.0,9.3575,9.3738,9.3493,9.3575,191960.0
2017-10-09 10:00:00,11.49,11.55,11.49,11.54,354564.0,9.3575,9.4063,9.3575,9.3982,354564.0
2017-10-09 10:10:00,11.54,11.55,11.51,11.52,115712.0,9.3982,9.4063,9.3738,9.3819,115712.0
2017-10-09 10:20:00,11.52,11.52,11.5,11.51,109832.0,9.3819,9.3819,9.3656,9.3738,109832.0
2017-10-09 10:30:00,11.51,11.51,11.47,11.49,88360.0,9.3738,9.3738,9.3412,9.3575,88360.0
2017-10-09 10:40:00,11.49,11.49,11.46,11.46,139880.0,9.3575,9.3575,9.333,9.333,139880.0
2017-10-09 10:50:00,11.46,11.47,11.44,11.44,142892.0,9.333,9.3412,9.3167,9.3167,142892.0
2017-10-09 11:00:00,11.44,11.45,11.44,11.44,94924.0,9.3167,9.3249,9.3167,9.3167,94924.0
2017-10-09 11:10:00,11.45,11.46,11.44,11.46,102784.0,9.3249,9.333,9.3167,9.333,102784.0
2017-10-09 11:20:00,11.46,11.48,11.46,11.48,73764.0,9.333,9.3493,9.333,9.3493,73764.0
2017-10-09 11:30:00,11.48,11.49,11.47,11.47,95004.0,9.3493,9.3575,9.3412,9.3412,95004.0
2017-10-09 11:40:00,11.47,11.5,11.47,11.49,98112.0,9.3412,9.3656,9.3412,9.3575,98112.0
2017-10-09 11:50:00,11.48,11.49,11.47,11.48,87184.0,9.3493,9.3575,9.3412,9.3493,87184.0
2017-10-09 12:00:00,11.48,11.48,11.43,11.43,82468.0,9.3493,9.3493,9.3086,9.3086,82468.0
2017-10-09 12:10:00,11.44,11.45,11.44,11.45,53960.0,9.3167,9.3249,9.3167,9.3249,53960.0
2017-10-09 12:20:00,11.45,11.46,11.44,11.45,64932.0,9.3249,9.333,9.3167,9.3249,64932.0
2017-10-09 12:30:00,11.45,11.47,11.45,11.47,91572.0,9.3249,9.3412,9.3249,9.3412,91572.0
2017-10-09 12:40:00,11.47,11.48,11.47,11.48,47340.0,9.3412,9.3493,9.3412,9.3493,47340.0
2017-10-09 12:50:00,11.48,11.48,11.46,11.46,63812.0,9.3493,9.3493,9.333,9.333,63812.0
2017-10-09 13:00:00,11.46,11.47,11.46,11.46,166592.0,9.333,9.3412,9.333,9.333,166592.0
2017-10-09 13:10:00,11.47,11.48,11.46,11.46,33600.0,9.3412,9.3493,9.333,9.333,33600.0
2017-10-09 13:20:00,11.47,11.47,11.46,11.47,67968.0,9.3412,9.3412,9.333,9.3412,67968.0
2017-10-09 13:30:00,11.46,11.47,11.46,11.46,32356.0,9.333,9.3412,9.333,9.333,32356.0
2017-10-09 13:40:00,11.46,11.47,11.44,11.47,101076.0,9.333,9.3412,9.3167,9.3412,101076.0
2017-10-09 13:50:00,11.47,11.47,11.46,11.47,37728.0,9.3412,9.3412,9.333,9.3412,37728.0
2017-10-09 14:00:00,11.47,11.49,11.46,11.48,118348.0,9.3412,9.3575,9.333,9.3493,118348.0
2017-10-09 14:10:00,11.48,11.5,11.47,11.49,137600.0,9.3493,9.3656,9.3412,9.3575,137600.0
2017-10-09 14:20:00,11.49,11.49,11.48,11.49,143144.0,9.3575,9.3575,9.3493,9.3575,143144.0
2017-10-09 14:30:00,11.48,11.49,11.47,11.49,154104.0,9.3493,9.3575,9.3412,9.3575,154104.0
2017-10-09 14:40:00,11.49,11.49,11.47,11.48,94568.0,9.3575,9.3575,9.3412,9.3493,94568.0
2017-10-09 14:50:00,11.48,11.48,11.46,11.47,105548.0,9.3493,9.3493,9.333,9.3412,105548.0
2017-10-09 15:00:00,11.47,11.47,11.47,11.47,95196.0,9.3412,9.3412,9.3412,9.3412,95196.0
2017-10-09 15:10:00,11.47,11.47,11.44,11.44,199312.0,9.3412,9.3412,9.3167,9.3167,199312.0
2017-10-09 15:20:00,11.44,11.45,11.44,11.45,96028.0,9.3167,9.3249,9.3167,9.3249,96028.0
2017-10-09 15:30:00,11.45,11.45,11.43,11.44,228112.0,9.3249,9.3249,9.3086,9.3167,228112.0
2017-10-09 15:40:00,11.44,11.44,11.43,11.44,238300.0,9.3167,9.3167,9.3086,9.3167,238300.0
2017-10-09 15:50:00,11.44,11.45,11.44,11.45,527948.0,9.3167,9.3249,9.3167,9.3249,527948.0
2017-10-10 09:30:00,11.5,11.5,11.43,11.46,181900.0,9.3656,9.3656,9.3086,9.333,181900.0
2017-10-10 09:40:00,11.46,11.47,11.4,11.41,288368.0,9.333,9.3412,9.2842,9.2923,288368.0
2017-10-10 09:50:00,11.41,11.43,11.39,11.39,154876.0,9.2923,9.3086,9.276,9.276,154876.0
2017-10-10 10:00:00,11.39,11.42,11.39,11.4,192040.0,9.276,9.3005,9.276,9.2842,192040.0
2017-10-10 10:10:00,11.4,11.44,11.4,11.4,402580.0,9.2842,9.3167,9.2842,9.2842,402580.0
2017-10-10 10:20:00,11.39,11.42,11.38,11.41,152440.0,9.276,9.3005,9.2679,9.2923,152440.0
2017-10-10 10:30:00,11.41,11.41,11.36,11.36,302404.0,9.2923,9.2923,9.2516,9.2516,302404.0
2017-10-10 10:40:00,11.36,11.4,11.36,11.38,225052.0,9.2516,9.2842,9.2516,9.2679,225052.0
2017-10-10 10:50:00,11.39,11.39,11.34,11.35,337916.0,9.276,9.276,9.2353,9.2435,337916.0
2017-10-10 11:00:00,11.35,11.36,11.31,11.32,536276.0,9.2435,9.2516,9.2109,9.219,536276.0
2017-10-10 11:10:00,11.32,11.33,11.3,11.31,260824.0,9.219,9.2272,9.2027,9.2109,260824.0
2017-10-10 11:20:00,11.31,11.34,11.31,11.34,245436.0,9.2109,9.2353,9.2109,9.2353,245436.0
2017-10-10 11:30:00,11.34,11.35,11.29,11.29,383412.0,9.2353,9.2435,9.1946,9.1946,383412.0
2017-10-10 11:40:00,11.29,11.31,11.27,11.28,342516.0,9.1946,9.2109,9.1783,9.1864,342516.0
2017-10-10 11:50:00,11.28,11.29,11.25,11.27,223084.0,9.1864,9.1946,9.162,9.1783,223084.0
2017-10-10 12:00:00,11.27,11.28,11.26,11.28,210076.0,9.1783,9.1864,9.1702,9.1864,210076.0
2017-10-10 12:10:00,11.28,11.3,11.27,11.28,79848.0,9.1864,9.2027,9.1783,9.1864,79848.0
2017-10-10 12:20:00,11.28,11.29,11.28,11.29,110248.0,9.1864,9.1946,9.1864,9.1946,110248.0
2017-10-10 12:30:00,11.29,11.3,11.28,11.29,58080.0,9.1946,9.2027,9.1864,9.1946,58080.0
2017-10-10 12:40:00,11.29,11.31,11.29,11.29,347828.0,9.1946,9.2109,9.1946,9.1946,347828.0
2017-10-10 12:50:00,11.29,11.29,11.27,11.28,164792.0,9.1946,9.1946,9.1783,9.1864,164792.0
2017-10-10 13:00:00,11.28,11.29,11.27,11.28,127720.0,9.1864,9.1946,9.1783,9.1864,127720.0
2017-10-10 13:10:00,11.27,11.28,11.27,11.28,133148.0,9.1783,9.1864,9.1783,9.1864,133148.0
2017-10-10 13:20:00,11.28,11.29,11.24,11.25,131792.0,9.1864,9.1946,9.1539,9.162,131792.0
2017-10-10 13:30:00,11.25,11.28,11.25,11.28,142436.0,9.162,9.1864,9.162,9.1864,142436.0
2017-10-10 13:40:00,11.28,11.29,11.26,11.27,145588.0,9.1864,9.1946,9.1702,9.1783,145588.0
2017-10-10 13:50:00,11.27,11.29,11.26,11.26,164336.0,9.1783,9.1946,9.1702,9.1702,164336.0
2017-10-10 14:00:00,11.26,11.26,11.23,11.24,167396.0,9.1702,9.1702,9.1457,9.1539,167396.0
2017-10-10 14:10:00,11.24,11.27,11.23,11.26,398896.0,9.1539,9.1783,9.1457,9.1702,398896.0
2017-10-10 14:20:00,11.26,11.27,11.25,11.25,244560.0,9.1702,9.1783,9.162,9.162,244560.0
2017-10-10 14:30:00,11.24,11.27,11.24,11.25,397212.0,9.1539,9.1783,9.1539,9.162,397212.0
2017-10-10 14:40:00,11.25,11.28,11.25,11.27,303420.0,9.162,9.1864,9.162,9.1783,303420.0
2017-10-10 14:50:00,11.27,11.28,11.24,11.24,541164.0,9.1783,9.1864,9.1539,9.1539,541164.0
2017-10-10 15:00:00,11.24,11.26,11.23,11.24,561636.0,9.1539,9.1702,9.1457,9.1539,561636.0
2017-10-10 15:10:00,11.24,11.26,11.22,11.23,470944.0,9.1539,9.1702,9.1376,9.1457,470944.0
2017-10-10 15:20:00,11.23,11.25,11.23,11.24,329960.0,9.1457,9.162,9.1457,9.1539,329960.0
2017-10-10 15:30:00,11.24,11.24,11.17,11.2,731924.0,9.1539,9.1539,9.0969,9.1213,731924.0
2017-10-10 15:40:00,11.2,11.21,11.18,11.21,846264.0,9.1213,9.1294,9.105,9.1294,846264.0
2017-10-10 15:50:00,11.21,11.22,11.19,11.22,1224104.0,9.1294,9.1376,9.1131,9.1376,1224104.0
2017-10-11 09:30:00,10.82,10.88,10.63,10.85,3863108.0,8.8118,8.8607,8.6571,8.8363,3863108.0
2017-10-11 09:40:00,10.84,10.87,10.73,10.8,2067236.0,8.8281,8.8525,8.7385,8.7955,2067236.0
2017-10-11 09:50:00,10.8,10.9,10.79,10.84,1922020.0,8.7955,8.877,8.7874,8.8281,1922020.0
2017-10-11 10:00:00,10.84,10.95,10.76,10.92,1731064.0,8.8281,8.9177,8.763,8.8933,1731064.0
2017-10-11 10:10:00,10.91,11.01,10.84,10.85,1797696.0,8.8851,8.9666,8.8281,8.8363,1797696.0
2017-10-11 10:20:00,10.86,10.89,10.78,10.84,3128588.0,8.8444,8.8688,8.7792,8.8281,3128588.0
2017-10-11 10:30:00,10.84,11.02,10.83,10.99,1226476.0,8.8281,8.9747,8.82,8.9503,1226476.0
2017-10-11 10:40:00,10.98,10.99,10.92,10.99,559136.0,8.9421,8.9503,8.8933,8.9503,559136.0
2017-10-11 10:50:00,10.99,11.07,10.98,11.05,819568.0,8.9503,9.0154,8.9421,8.9991,819568.0
2017-10-11 11:00:00,11.05,11.06,10.99,11.01,955212.0,8.9991,9.0073,8.9503,8.9666,955212.0
2017-10-11 11:10:00,11.01,11.04,10.99,11.02,525508.0,8.9666,8.991,8.9503,8.9747,525508.0
2017-10-11 11:20:00,11.02,11.09,11.02,11.05,420872.0,8.9747,9.0317,8.9747,8.9991,420872.0
2017-10-11 11:30:00,11.05,11.05,10.95,10.97,481396.0,8.9991,8.9991,8.9177,8.934,481396.0
2017-10-11 11:40:00,10.97,10.99,10.97,10.98,314116.0,8.934,8.9503,8.934,8.9421,314116.0
2017-10-11 11:50:00,10.98,10.99,10.97,10.98,383744.0,8.9421,8.9503,8.934,8.9421,383744.0
2017-10-11 12:00:00,10.98,10.99,10.96,10.97,593156.0,8.9421,8.9503,8.9258,8.934,593156.0
2017-10-11 12:10:00,10.97,10.97,10.93,10.94,262156.0,8.934,8.934,8.9014,8.9095,262156.0
2017-10-11 12:20:00,10.94,10.97,10.92,10.94,416168.0,8.9095,8.934,8.8933,8.9095,416168.0
2017-10-11 12:30:00,10.94,10.95,10.91,10.94,278608.0,8.9095,8.9177,8.8851,8.9095,278608.0
2017-10-11 12:40:00,10.94,10.98,10.94,10.97,309964.0,8.9095,8.9421,8.9095,8.934,309964.0
2017-10-11 12:50:00,10.97,10.99,10.96,10.98,323568.0,8.934,8.9503,8.9258,8.9421,323568.0
2017-10-11 13:00:00,10.98,11.01,10.97,10.99,218400.0,8.9421,8.9666,8.934,8.9503,218400.0
2017-10-11 13:10:00,10.99,11.0,10.98,10.99,160032.0,8.9503,8.9584,8.9421,8.9503,160032.0
2017-10-11 13:20:00,10.99,11.0,10.98,10.99,253268.0,8.9503,8.9584,8.9421,8.9503,253268.0
2017-10-11 13:30:00,10.99,11.04,10.99,11.01,301572.0,8.9503,8.991,8.9503,8.9666,301572.0
2017-10-11 13:40:00,11.01,11.06,10.99,11.05,263564.0,8.9666,9.0073,8.9503,8.9991,263564.0
2017-10-11 13:50:00,11.05,11.06,11.0,11.05,479916.0,8.9991,9.0073,8.9584,8.9991,479916.0
2017-10-11 14:00:00,11.05,11.07,11.04,11.06,292264.0,8.9991,9.0154,8.991,9.0073,292264.0
2017-10-11 14:10:00,11.06,11.09,11.04,11.05,316368.0,9.0073,9.0317,8.991,8.9991,316368.0
2017-10-11 14:20:00,11.05,11.06,11.03,11.05,212820.0,8.9991,9.0073,8.9828,8.9991,212820.0
2017-10-11 14:30:00,11.05,11.12,11.05,11.09,382992.0,8.9991,9.0561,8.9991,9.0317,382992.0
2017-10-11 14:40:00,11.09,11.1,11.07,11.08,280376.0,9.0317,9.0399,9.0154,9.0236,280376.0
2017-10-11 14:50:00,11.08,11.08,11.05,11.08,333252.0,9.0236,9.0236,8.9991,9.0236,333252.0
2017-10-11 15:00:00,11.07,11.09,11.06,11.09,309604.0,9.0154,9.0317,9.0073,9.0317,309604.0
2017-10-11 15:10:00,11.09,11.11,11.09,11.11,404208.0,9.0317,9.048,9.0317,9.048,404208.0
2017-10-11 15:20:00,11.11,11.11,11.08,11.09,667724.0,9.048,9.048,9.0236,9.0317,667724.0
2017-10-11 15:30:00,11.09,11.12,11.09,11.12,601972.0,9.0317,9.0561,9.0317,9.0561,601972.0
2017-10-11 15:40:00,11.12,11.12,11.11,11.12,904108.0,9.0561,9.0561,9.048,9.0561,904108.0
2017-10-11 15:50:00,11.12,11.13,11.1,11.13,2605632.0,9.0561,9.0643,9.0399,9.0643,2605632.0
2017-10-12 09:30:00,11.1,11.41,11.1,11.33,1003384.0,9.0399,9.2923,9.0399,9.2272,1003384.0
2017-10-12 09:40:00,11.33,11.34,11.26,11.31,1050940.0,9.2272,9.2353,9.1702,9.2109,1050940.0
2017-10-12 09:50:00,11.31,11.36,11.28,11.33,645320.0,9.2109,9.2516,9.1864,9.2272,645320.0
2017-10-12 10:00:00,11.33,11.36,11.31,11.34,479680.0,9.2272,9.2516,9.2109,9.2353,479680.0
2017-10-12 10:10:00,11.33,11.39,11.32,11.36,486460.0,9.2272,9.276,9.219,9.2516,486460.0
2017-10-12 10:20:00,11.36,11.38,11.35,11.37,226784.0,9.2516,9.2679,9.2435,9.2597,226784.0
2017-10-12 10:30:00,11.37,11.4,11.36,11.4,474972.0,9.2597,9.2842,9.2516,9.2842,474972.0
2017-10-12 10:40:00,11.4,11.44,11.4,11.4,456560.0,9.2842,9.3167,9.2842,9.2842,456560.0
2017-10-12 10:50:00,11.4,11.43,11.4,11.43,230724.0,9.2842,9.3086,9.2842,9.3086,230724.0
2017-10-12 11:00:00,11.43,11.47,11.42,11.47,400484.0,9.3086,9.3412,9.3005,9.3412,400484.0
2017-10-12 11:10:00,11.47,11.47,11.4,11.4,481408.0,9.3412,9.3412,9.2842,9.2842,481408.0
2017-10-12 11:20:00,11.4,11.44,11.38,11.41,208920.0,9.2842,9.3167,9.2679,9.2923,208920.0
2017-10-12 11:30:00,11.41,11.44,11.41,11.42,187520.0,9.2923,9.3167,9.2923,9.3005,187520.0
2017-10-12 11:40:00,11.42,11.44,11.4,11.42,162576.0,9.3005,9.3167,9.2842,9.3005,162576.0
2017-10-12 11:50:00,11.42,11.42,11.4,11.42,133244.0,9.3005,9.3005,9.2842,9.3005,133244.0
2017-10-12 12:00:00,11.41,11.43,11.4,11.43,173936.0,9.2923,9.3086,9.2842,9.3086,173936.0
2017-10-12 12:10:00,11.42,11.44,11.41,11.43,101160.0,9.3005,9.3167,9.2923,9.3086,101160.0
2017-10-12 12:20:00,11.43,11.45,11.43,11.44,137900.0,9.3086,9.3249,9.3086,9.3167,137900.0
2017-10-12 12:30:00,11.44,11.44,11.42,11.43,105020.0,9.3167,9.3167,9.3005,9.3086,105020.0
2017-10-12 12:40:00,11.43,11.43,11.4,11.41,80680.0,9.3086,9.3086,9.2842,9.2923,80680.0
2017-10-12 12:50:00,11.41,11.43,11.4,11.41,150736.0,9.2923,9.3086,9.2842,9.2923,150736.0
2017-10-12 13:00:00,11.41,11.42,11.41,11.42,96572.0,9.2923,9.3005,9.2923,9.3005,96572.0
2017-10-12 13:10:00,11.42,11.42,11.4,11.41,138080.0,9.3005,9.3005,9.2842,9.2923,138080.0
2017-10-12 13:20:00,11.41,11.42,11.4,11.41,189812.0,9.2923,9.3005,9.2842,9.2923,189812.0
2017-10-12 13:30:00,11.42,11.42,11.4,11.4,280932.0,9.3005,9.3005,9.2842,9.2842,280932.0
2017-10-12 13:40:00,11.4,11.41,11.39,11.41,207680.0,9.2842,9.2923,9.276,9.2923,207680.0
2017-10-12 13:50:00,11.41,11.44,11.41,11.43,266448.0,9.2923,9.3167,9.2923,9.3086,266448.0
2017-10-12 14:00:00,11.43,11.44,11.41,11.43,274384.0,9.3086,9.3167,9.2923,9.3086,274384.0
2017-10-12 14:10:00,11.43,11.45,11.42,11.45,277280.0,9.3086,9.3249,9.3005,9.3249,277280.0
2017-10-12 14:20:00,11.45,11.45,11.43,11.44,205952.0,9.3249,9.3249,9.3086,9.3167,205952.0
2017-10-12 14:30:00,11.44,11.44,11.43,11.43,139784.0,9.3167,9.3167,9.3086,9.3086,139784.0
2017-10-12 14:40:00,11.43,11.44,11.41,11.42,316788.0,9.3086,9.3167,9.2923,9.3005,316788.0
2017-10-12 14:50:00,11.42,11.44,11.41,11.44,248868.0,9.3005,9.3167,9.2923,9.3167,248868.0
2017-10-12 15:00:00,11.44,11.44,11.42,11.43,366284.0,9.3167,9.3167,9.3005,9.3086,366284.0
2017-10-12 15:10:00,11.42,11.45,11.42,11.44,361764.0,9.3005,9.3249,9.3005,9.3167,361764.0
2017-10-12 15:20:00,11.44,11.46,11.44,11.44,313572.0,9.3167,9.333,9.3167,9.3167,313572.0
2017-10-12 15:30:00,11.45,11.45,11.44,11.45,523068.0,9.3249,9.3249,9.3167,9.3249,523068.0
2017-10-12 15:40:00,11.45,11.49,11.44,11.49,734944.0,9.3249,9.3575,9.3167,9.3575,734944.0
2017-10-12 15:50:00,11.49,11.49,11.46,11.49,1394128.0,9.3575,9.3575,9.333,9.3575,1394128.0
2017-10-13 09:30:00,11.55,11.61,11.52,11.61,290880.0,9.4063,9.4552,9.3819,9.4552,290880.0
2017-10-13 09:40:00,11.61,11.63,11.58,11.59,335160.0,9.4552,9.4715,9.4308,9.4389,335160.0
2017-10-13 09:50:00,11.6,11.62,11.58,11.59,285464.0,9.4471,9.4633,9.4308,9.4389,285464.0
2017-10-13 10:00:00,11.6,11.62,11.58,11.62,237184.0,9.4471,9.4633,9.4308,9.4633,237184.0
2017-10-13 10:10:00,11.62,11.64,11.61,11.64,207700.0,9.4633,9.4796,9.4552,9.4796,207700.0
2017-10-13 10:20:00,11.64,11.65,11.63,11.64,99644.0,9.4796,9.4878,9.4715,9.4796,99644.0
2017-10-13 10:30:00,11.64,11.64,11.6,11.6,313160.0,9.4796,9.4796,9.4471,9.4471,313160.0
2017-10-13 10:40:00,11.6,11.61,11.58,11.6,253008.0,9.4471,9.4552,9.4308,9.4471,253008.0
2017-10-13 10:50:00,11.6,11.64,11.6,11.6,264556.0,9.4471,9.4796,9.4471,9.4471,264556.0
2017-10-13 11:00:00,11.6,11.63,11.59,11.63,526052.0,9.4471,9.4715,9.4389,9.4715,526052.0
2017-10-13 11:10:00,11.63,11.65,11.61,11.63,183788.0,9.4715,9.4878,9.4552,9.4715,183788.0
2017-10-13 11:20:00,11.63,11.65,11.62,11.63,178524.0,9.4715,9.4878,9.4633,9.4715,178524.0
2017-10-13 11:30:00,11.63,11.63,11.6,11.61,124208.0,9.4715,9.4715,9.4471,9.4552,124208.0
2017-10-13 11:40:00,11.61,11.61,11.6,11.61,150448.0,9.4552,9.4552,9.4471,9.4552,150448.0
2017-10-13 11:50:00,11.61,11.62,11.61,11.62,202016.0,9.4552,9.4633,9.4552,9.4633,202016.0
2017-10-13 12:00:00,11.62,11.63,11.61,11.61,157268.0,9.4633,9.4715,9.4552,9.4552,157268.0
2017-10-13 12:10:00,11.61,11.65,11.61,11.65,144468.0,9.4552,9.4878,9.4552,9.4878,144468.0
2017-10-13 12:20:00,11.65,11.69,11.65,11.68,346944.0,9.4878,9.5203,9.4878,9.5122,346944.0
2017-10-13 12:30:00,11.68,11.68,11.64,11.65,131476.0,9.5122,9.5122,9.4796,9.4878,131476.0
2017-10-13 12:40:00,11.65,11.65,11.63,11.65,154480.0,9.4878,9.4878,9.4715,9.4878,154480.0
2017-10-13 12:50:00,11.65,11.69,11.65,11.69,197036.0,9.4878,9.5203,9.4878,9.5203,197036.0
2017-10-13 13:00:00,11.69,11.7,11.64,11.64,179148.0,9.5203,9.5285,9.4796,9.4796,179148.0
2017-10-13 13:10:00,11.64,11.64,11.61,11.63,103416.0,9.4796,9.4796,9.4552,9.4715,103416.0
2017-10-13 13:20:00,11.63,11.68,11.63,11.67,138032.0,9.4715,9.5122,9.4715,9.5041,138032.0
2017-10-13 13:30:00,11.67,11.7,11.64,11.64,326316.0,9.5041,9.5285,9.4796,9.4796,326316.0
2017-10-13 13:40:00,11.64,11.67,11.64,11.67,98780.0,9.4796,9.5041,9.4796,9.5041,98780.0
2017-10-13 13:50:00,11.66,11.66,11.63,11.64,111900.0,9.4959,9.4959,9.4715,9.4796,111900.0
2017-10-13 14:00:00,11.64,11.66,11.64,11.65,92508.0,9.4796,9.4959,9.4796,9.4878,92508.0
2017-10-13 14:10:00,11.65,11.65,11.63,11.65,73428.0,9.4878,9.4878,9.4715,9.4878,73428.0
2017-10-13 14:20:00,11.65,11.66,11.63,11.65,265316.0,9.4878,9.4959,9.4715,9.4878,265316.0
2017-10-13 14:30:00,11.65,11.67,11.65,11.65,136388.0,9.4878,9.5041,9.4878,9.4878,136388.0
2017-10-13 14:40:00,11.65,11.66,11.64,11.66,116544.0,9.4878,9.4959,9.4796,9.4959,116544.0
2017-10-13 14:50:00,11.66,11.67,11.65,11.65,147548.0,9.4959,9.5041,9.4878,9.4878,147548.0
2017-10-13 15:00:00,11.65,11.67,11.64,11.67,265140.0,9.4878,9.5041,9.4796,9.5041,265140.0
2017-10-13 15:10:00,11.67,11.67,11.64,11.64,217816.0,9.5041,9.5041,9.4796,9.4796,217816.0
2017-10-13 15:20:00,11.64,11.65,11.63,11.63,148456.0,9.4796,9.4878,9.4715,9.4715,148456.0
2017-10-13 15:30:00,11.64,11.64,11.63,11.64,322216.0,9.4796,9.4796,9.4715,9.4796,322216.0
2017-10-13 15:40:00,11.64,11.64,11.62,11.63,529652.0,9.4796,9.4796,9.4633,9.4715,529652.0
2017-10-13 15:50:00,11.63,11.65,11.63,11.65,1352608.0,9.4715,9.4878,9.4715,9.4878,1352608.0
2017-10-16 09:30:00,11.7,11.72,11.65,11.7,286708.0,9.5285,9.5448,9.4878,9.5285,286708.0
2017-10-16 09:40:00,11.7,11.73,11.68,11.72,174596.0,9.5285,9.5529,9.5122,9.5448,174596.0
2017-10-16 09:50:00,11.72,11.74,11.7,11.74,180664.0,9.5448,9.5611,9.5285,9.5611,180664.0
2017-10-16 10:00:00,11.74,11.76,11.72,11.74,246724.0,9.5611,9.5774,9.5448,9.5611,246724.0
2017-10-16 10:10:00,11.73,11.75,11.72,11.73,178080.0,9.5529,9.5692,9.5448,9.5529,178080.0
2017-10-16 10:20:00,11.73,11.74,11.67,11.71,158180.0,9.5529,9.5611,9.5041,9.5366,158180.0
2017-10-16 10:30:00,11.71,11.72,11.7,11.72,465592.0,9.5366,9.5448,9.5285,9.5448,465592.0
2017-10-16 10:40:00,11.72,11.73,11.71,11.73,144932.0,9.5448,9.5529,9.5366,9.5529,144932.0
2017-10-16 10:50:00,11.73,11.74,11.7,11.73,135900.0,9.5529,9.5611,9.5285,9.5529,135900.0
2017-10-16 11:00:00,11.72,11.76,11.72,11.76,183628.0,9.5448,9.5774,9.5448,9.5774,183628.0
2017-10-16 11:10:00,11.76,11.77,11.73,11.73,210192.0,9.5774,9.5855,9.5529,9.5529,210192.0
2017-10-16 11:20:00,11.74,11.74,11.73,11.73,115940.0,9.5611,9.5611,9.5529,9.5529,115940.0
2017-10-16 11:30:00,11.73,11.73,11.72,11.72,139584.0,9.5529,9.5529,9.5448,9.5448,139584.0
2017-10-16 11:40:00,11.72,11.73,11.72,11.72,156836.0,9.5448,9.5529,9.5448,9.5448,156836.0
2017-10-16 11:50:00,11.72,11.74,11.72,11.74,126696.0,9.5448,9.5611,9.5448,9.5611,126696.0
2017-10-16 12:00:00,11.74,11.75,11.74,11.74,103096.0,9.5611,9.5692,9.5611,9.5611,103096.0
2017-10-16 12:10:00,11.74,11.74,11.72,11.74,111988.0,9.5611,9.5611,9.5448,9.5611,111988.0
2017-10-16 12:20:00,11.74,11.75,11.74,11.74,131876.0,9.5611,9.5692,9.5611,9.5611,131876.0
2017-10-16 12:30:00,11.75,11.75,11.73,11.74,83200.0,9.5692,9.5692,9.5529,9.5611,83200.0
2017-10-16 12:40:00,11.74,11.74,11.73,11.74,77024.0,9.5611,9.5611,9.5529,9.5611,77024.0
2017-10-16 12:50:00,11.74,11.75,11.74,11.74,109724.0,9.5611,9.5692,9.5611,9.5611,109724.0
2017-10-16 13:00:00,11.74,11.76,11.74,11.75,73824.0,9.5611,9.5774,9.5611,9.5692,73824.0
2017-10-16 13:10:00,11.75,11.78,11.75,11.77,116368.0,9.5692,9.5936,9.5692,9.5855,116368.0
2017-10-16 13:20:00,11.78,11.78,11.77,11.78,83196.0,9.5936,9.5936,9.5855,9.5936,83196.0
2017-10-16 13:30:00,11.78,11.78,11.75,11.76,85372.0,9.5936,9.5936,9.5692,9.5774,85372.0
2017-10-16 13:40:00,11.76,11.78,11.76,11.78,117088.0,9.5774,9.5936,9.5774,9.5936,117088.0
2017-10-16 13:50:00,11.77,11.77,11.74,11.74,122696.0,9.5855,9.5855,9.5611,9.5611,122696.0
2017-10-16 14:00:00,11.74,11.76,11.74,11.75,78524.0,9.5611,9.5774,9.5611,9.5692,78524.0
2017-10-16 14:10:00,11.76,11.76,11.74,11.75,152800.0,9.5774,9.5774,9.5611,9.5692,152800.0
2017-10-16 14:20:00,11.75,11.76,11.74,11.74,151232.0,9.5692,9.5774,9.5611,9.5611,151232.0
2017-10-16 14:30:00,11.74,11.75,11.74,11.75,119628.0,9.5611,9.5692,9.5611,9.5692,119628.0
2017-10-16 14:40:00,11.74,11.76,11.74,11.74,149696.0,9.5611,9.5774,9.5611,9.5611,149696.0
2017-10-16 14:50:00,11.74,11.77,11.74,11.77,486500.0,9.5611,9.5855,9.5611,9.5855,486500.0
2017-10-16 15:00:00,11.77,11.8,11.77,11.79,319104.0,9.5855,9.6099,9.5855,9.6018,319104.0
2017-10-16 15:10:00,11.79,11.8,11.78,11.78,349136.0,9.6018,9.6099,9.5936,9.5936,349136.0
2017-10-16 15:20:00,11.78,11.79,11.78,11.79,265008.0,9.5936,9.6018,9.5936,9.6018,265008.0
2017-10-16 15:30:00,11.79,11.81,11.79,11.8,554936.0,9.6018,9.6181,9.6018,9.6099,554936.0
2017-10-16 15:40:00,11.8,11.82,11.8,11.81,482004.0,9.6099,9.6262,9.6099,9.6181,482004.0
2017-10-16 15:50:00,11.81,11.82,11.81,11.81,1194896.0,9.6181,9.6262,9.6181,9.6181,1194896.0
2017-10-17 09:30:00,11.87,11.98,11.84,11.95,751832.0,9.6669,9.7565,9.6425,9.7321,751832.0
2017-10-17 09:40:00,11.94,11.95,11.79,11.81,337132.0,9.7239,9.7321,9.6018,9.6181,337132.0
2017-10-17 09:50:00,11.8,11.82,11.77,11.79,512736.0,9.6099,9.6262,9.5855,9.6018,512736.0
2017-10-17 10:00:00,11.8,11.81,11.76,11.78,320876.0,9.6099,9.6181,9.5774,9.5936,320876.0
2017-10-17 10:10:00,11.78,11.82,11.78,11.8,139528.0,9.5936,9.6262,9.5936,9.6099,139528.0
2017-10-17 10:20:00,11.8,11.8,11.76,11.78,194180.0,9.6099,9.6099,9.5774,9.5936,194180.0
2017-10-17 10:30:00,11.78,11.78,11.72,11.73,194924.0,9.5936,9.5936,9.5448,9.5529,194924.0
2017-10-17 10:40:00,11.73,11.79,11.71,11.78,285000.0,9.5529,9.6018,9.5366,9.5936,285000.0
2017-10-17 10:50:00,11.78,11.78,11.71,11.72,346128.0,9.5936,9.5936,9.5366,9.5448,346128.0
2017-10-17 11:00:00,11.73,11.74,11.72,11.73,274100.0,9.5529,9.5611,9.5448,9.5529,274100.0
2017-10-17 11:10:00,11.74,11.8,11.74,11.79,509076.0,9.5611,9.6099,9.5611,9.6018,509076.0
2017-10-17 11:20:00,11.79,11.94,11.78,11.94,639268.0,9.6018,9.7239,9.5936,9.7239,639268.0
2017-10-17 11:30:00,11.94,12.0,11.92,11.98,648384.0,9.7239,9.7728,9.7077,9.7565,648384.0
2017-10-17 11:40:00,11.99,12.03,11.91,11.92,989944.0,9.7647,9.7972,9.6995,9.7077,989944.0
2017-10-17 11:50:00,11.94,11.95,11.89,11.93,437784.0,9.7239,9.7321,9.6832,9.7158,437784.0
2017-10-17 12:00:00,11.93,11.95,11.88,11.88,291292.0,9.7158,9.7321,9.6751,9.6751,291292.0
2017-10-17 12:10:00,11.88,11.92,11.88,11.88,102340.0,9.6751,9.7077,9.6751,9.6751,102340.0
2017-10-17 12:20:00,11.88,11.88,11.85,11.88,268008.0,9.6751,9.6751,9.6507,9.6751,268008.0
2017-10-17 12:30:00,11.88,11.89,11.87,11.87,133336.0,9.6751,9.6832,9.6669,9.6669,133336.0
2017-10-17 12:40:00,11.87,11.95,11.87,11.93,1389040.0,9.6669,9.7321,9.6669,9.7158,1389040.0
2017-10-17 12:50:00,11.93,11.98,11.93,11.96,414496.0,9.7158,9.7565,9.7158,9.7402,414496.0
2017-10-17 13:00:00,11.96,11.97,11.95,11.95,161616.0,9.7402,9.7484,9.7321,9.7321,161616.0
2017-10-17 13:10:00,11.95,11.97,11.94,11.95,189356.0,9.7321,9.7484,9.7239,9.7321,189356.0
2017-10-17 13:20:00,11.96,11.97,11.92,11.94,125164.0,9.7402,9.7484,9.7077,9.7239,125164.0
2017-10-17 13:30:00,11.94,11.95,11.92,11.92,125824.0,9.7239,9.7321,9.7077,9.7077,125824.0
2017-10-17 13:40:00,11.91,11.94,11.9,11.94,176964.0,9.6995,9.7239,9.6914,9.7239,176964.0
2017-10-17 13:50:00,11.94,11.95,11.92,11.94,146744.0,9.7239,9.7321,9.7077,9.7239,146744.0
2017-10-17 14:00:00,11.94,11.97,11.94,11.96,236220.0,9.7239,9.7484,9.7239,9.7402,236220.0
2017-10-17 14:10:00,11.97,11.98,11.96,11.98,402116.0,9.7484,9.7565,9.7402,9.7565,402116.0
2017-10-17 14:20:00,11.98,11.99,11.97,11.99,290396.0,9.7565,9.7647,9.7484,9.7647,290396.0
2017-10-17 14:30:00,11.99,11.99,11.95,11.96,212900.0,9.7647,9.7647,9.7321,9.7402,212900.0
2017-10-17 14:40:00,11.96,11.98,11.95,11.97,259024.0,9.7402,9.7565,9.7321,9.7484,259024.0
2017-10-17 14:50:00,11.97,11.97,11.95,11.96,317900.0,9.7484,9.7484,9.7321,9.7402,317900.0
2017-10-17 15:00:00,11.96,11.99,11.96,11.99,324828.0,9.7402,9.7647,9.7402,9.7647,324828.0
2017-10-17 15:10:00,11.99,11.99,11.94,11.95,274576.0,9.7647,9.7647,9.7239,9.7321,274576.0
2017-10-17 15:20:00,11.95,11.96,11.94,11.95,184296.0,9.7321,9.7402,9.7239,9.7321,184296.0
2017-10-17 15:30:00,11.95,11.99,11.95,11.97,483576.0,9.7321,9.7647,9.7321,9.7484,483576.0
2017-10-17 15:40:00,11.97,11.99,11.96,11.99,608484.0,9.7484,9.7647,9.7402,9.7647,608484.0
2017-10-17 15:50:00,11.99,12.0,11.98,11.99,958296.0,9.7647,9.7728,9.7565,9.7647,958296.0
2017-10-18 09:30:00,12.04,12.12,12.03,12.08,544640.0,9.8054,9.8705,9.7972,9.838,544640.0
2017-10-18 09:40:00,12.07,12.14,12.03,12.12,453752.0,9.8298,9.8868,9.7972,9.8705,453752.0
2017-10-18 09:50:00,12.12,12.22,12.12,12.18,498736.0,9.8705,9.952,9.8705,9.9194,498736.0
2017-10-18 10:00:00,12.19,12.2,12.09,12.12,568448.0,9.9275,9.9357,9.8461,9.8705,568448.0
2017-10-18 10:10:00,12.12,12.16,12.1,12.14,380092.0,9.8705,9.9031,9.8543,9.8868,380092.0
2017-10-18 10:20:00,12.15,12.15,12.09,12.12,308564.0,9.895,9.895,9.8461,9.8705,308564.0
2017-10-18 10:30:00,12.12,12.17,12.1,12.11,503340.0,9.8705,9.9113,9.8543,9.8624,503340.0
2017-10-18 10:40:00,12.1,12.13,12.09,12.09,179788.0,9.8543,9.8787,9.8461,9.8461,179788.0
2017-10-18 10:50:00,12.09,12.11,12.07,12.11,233068.0,9.8461,9.8624,9.8298,9.8624,233068.0
2017-10-18 11:00:00,12.11,12.14,12.09,12.11,328544.0,9.8624,9.8868,9.8461,9.8624,328544.0
2017-10-18 11:10:00,12.11,12.13,12.09,12.1,154572.0,9.8624,9.8787,9.8461,9.8543,154572.0
2017-10-18 11:20:00,12.1,12.12,12.1,12.12,157924.0,9.8543,9.8705,9.8543,9.8705,157924.0
2017-10-18 11:30:00,12.12,12.13,12.1,12.12,168960.0,9.8705,9.8787,9.8543,9.8705,168960.0
2017-10-18 11:40:00,12.12,12.13,12.08,12.11,179664.0,9.8705,9.8787,9.838,9.8624,179664.0
2017-10-18 11:50:00,12.11,12.11,12.08,12.08,329372.0,9.8624,9.8624,9.838,9.838,329372.0
2017-10-18 12:00:00,12.08,12.09,12.03,12.04,299792.0,9.838,9.8461,9.7972,9.8054,299792.0
2017-10-18 12:10:00,12.04,12.06,12.04,12.04,129484.0,9.8054,9.8217,9.8054,9.8054,129484.0
2017-10-18 12:20:00,12.04,12.08,12.03,12.07,165076.0,9.8054,9.838,9.7972,9.8298,165076.0
2017-10-18 12:30:00,12.06,12.07,12.04,12.05,92696.0,9.8217,9.8298,9.8054,9.8135,92696.0
2017-10-18 12:40:00,12.05,12.06,12.02,12.02,135976.0,9.8135,9.8217,9.7891,9.7891,135976.0
2017-10-18 12:50:00,12.02,12.02,12.0,12.01,122432.0,9.7891,9.7891,9.7728,9.781,122432.0
2017-10-18 13:00:00,12.01,12.07,12.01,12.07,169744.0,9.781,9.8298,9.781,9.8298,169744.0
2017-10-18 13:10:00,12.07,12.1,12.06,12.06,177024.0,9.8298,9.8543,9.8217,9.8217,177024.0
2017-10-18 13:20:00,12.06,12.08,12.06,12.07,92448.0,9.8217,9.838,9.8217,9.8298,92448.0
2017-10-18 13:30:00,12.07,12.08,12.05,12.08,190040.0,9.8298,9.838,9.8135,9.838,190040.0
2017-10-18 13:40:00,12.08,12.1,12.07,12.09,194964.0,9.838,9.8543,9.8298,9.8461,194964.0
2017-10-18 13:50:00,12.09,12.1,12.06,12.07,212132.0,9.8461,9.8543,9.8217,9.8298,212132.0
2017-10-18 14:00:00,12.06,12.1,12.06,12.09,257800.0,9.8217,9.8543,9.8217,9.8461,257800.0
2017-10-18 14:10:00,12.09,12.12,12.09,12.11,185948.0,9.8461,9.8705,9.8461,9.8624,185948.0
2017-10-18 14:20:00,12.11,12.12,12.1,12.12,313276.0,9.8624,9.8705,9.8543,9.8705,313276.0
2017-10-18 14:30:00,12.11,12.12,12.1,12.11,172108.0,9.8624,9.8705,9.8543,9.8624,172108.0
2017-10-18 14:40:00,12.12,12.13,12.11,12.12,213728.0,9.8705,9.8787,9.8624,9.8705,213728.0
2017-10-18 14:50:00,12.12,12.12,12.11,12.12,199568.0,9.8705,9.8705,9.8624,9.8705,199568.0
2017-10-18 15:00:00,12.12,12.13,12.11,12.11,280072.0,9.8705,9.8787,9.8624,9.8624,280072.0
2017-10-18 15:10:00,12.11,12.13,12.11,12.12,347536.0,9.8624,9.8787,9.8624,9.8705,347536.0
2017-10-18 15:20:00,12.12,12.12,12.11,12.12,248192.0,9.8705,9.8705,9.8624,9.8705,248192.0
2017-10-18 15:30:00,12.12,12.13,12.12,12.12,238744.0,9.8705,9.8787,9.8705,9.8705,238744.0
2017-10-18 15:40:00,12.12,12.12,12.1,12.1,510912.0,9.8705,9.8705,9.8543,9.8543,510912.0
2017-10-18 15:50:00,12.1,12.12,12.1,12.11,714524.0,9.8543,9.8705,9.8543,9.8624,714524.0
2017-10-19 09:30:00,12.08,12.17,12.06,12.15,269452.0,9.838,9.9113,9.8217,9.895,269452.0
2017-10-19 09:40:00,12.15,12.15,12.08,12.1,245448.0,9.895,9.895,9.838,9.8543,245448.0
2017-10-19 09:50:00,12.1,12.13,12.08,12.09,137120.0,9.8543,9.8787,9.838,9.8461,137120.0
2017-10-19 10:00:00,12.1,12.1,12.06,12.07,167796.0,9.8543,9.8543,9.8217,9.8298,167796.0
2017-10-19 10:10:00,12.07,12.08,12.04,12.08,367980.0,9.8298,9.838,9.8054,9.838,367980.0
2017-10-19 10:20:00,12.08,12.09,12.07,12.09,179072.0,9.838,9.8461,9.8298,9.8461,179072.0
2017-10-19 10:30:00,12.09,12.12,12.07,12.11,145748.0,9.8461,9.8705,9.8298,9.8624,145748.0
2017-10-19 10:40:00,12.1,12.12,12.09,12.11,125696.0,9.8543,9.8705,9.8461,9.8624,125696.0
2017-10-19 10:50:00,12.1,12.12,12.1,12.11,99676.0,9.8543,9.8705,9.8543,9.8624,99676.0
2017-10-19 11:00:00,12.11,12.12,12.09,12.1,101448.0,9.8624,9.8705,9.8461,9.8543,101448.0
2017-10-19 11:10:00,12.1,12.11,12.09,12.09,88664.0,9.8543,9.8624,9.8461,9.8461,88664.0
2017-10-19 11:20:00,12.09,12.1,12.06,12.06,146156.0,9.8461,9.8543,9.8217,9.8217,146156.0
2017-10-19 11:30:00,12.07,12.1,12.06,12.09,76640.0,9.8298,9.8543,9.8217,9.8461,76640.0
2017-10-19 11:40:00,12.09,12.1,12.06,12.06,119316.0,9.8461,9.8543,9.8217,9.8217,119316.0
2017-10-19 11:50:00,12.06,12.07,12.06,12.07,109700.0,9.8217,9.8298,9.8217,9.8298,109700.0
2017-10-19 12:00:00,12.07,12.12,12.07,12.12,153776.0,9.8298,9.8705,9.8298,9.8705,153776.0
2017-10-19 12:10:00,12.12,12.13,12.08,12.09,107032.0,9.8705,9.8787,9.838,9.8461,107032.0
2017-10-19 12:20:00,12.09,12.1,12.09,12.1,52840.0,9.8461,9.8543,9.8461,9.8543,52840.0
2017-10-19 12:30:00,12.09,12.1,12.06,12.06,83464.0,9.8461,9.8543,9.8217,9.8217,83464.0
2017-10-19 12:40:00,12.06,12.08,12.06,12.07,64084.0,9.8217,9.838,9.8217,9.8298,64084.0
2017-10-19 12:50:00,12.07,12.08,12.06,12.07,87116.0,9.8298,9.838,9.8217,9.8298,87116.0
2017-10-19 13:00:00,12.07,12.1,12.07,12.08,74932.0,9.8298,9.8543,9.8298,9.838,74932.0
2017-10-19 13:10:00,12.08,12.09,12.07,12.07,54436.0,9.838,9.8461,9.8298,9.8298,54436.0
2017-10-19 13:20:00,12.07,12.09,12.06,12.08,89368.0,9.8298,9.8461,9.8217,9.838,89368.0
2017-10-19 13:30:00,12.08,12.08,12.06,12.08,98540.0,9.838,9.838,9.8217,9.838,98540.0
2017-10-19 13:40:00,12.08,12.09,12.08,12.09,67652.0,9.838,9.8461,9.838,9.8461,67652.0
2017-10-19 13:50:00,12.09,12.09,12.08,12.08,85716.0,9.8461,9.8461,9.838,9.838,85716.0
2017-10-19 14:00:00,12.08,12.08,12.07,12.08,115868.0,9.838,9.838,9.8298,9.838,115868.0
2017-10-19 14:10:00,12.07,12.08,12.07,12.08,94800.0,9.8298,9.838,9.8298,9.838,94800.0
2017-10-19 14:20:00,12.08,12.09,12.07,12.09,114608.0,9.838,9.8461,9.8298,9.8461,114608.0
2017-10-19 14:30:00,12.08,12.09,12.07,12.07,169916.0,9.838,9.8461,9.8298,9.8298,169916.0
2017-10-19 14:40:00,12.08,12.08,12.06,12.08,109424.0,9.838,9.838,9.8217,9.838,109424.0
2017-10-19 14:50:00,12.08,12.09,12.07,12.08,200640.0,9.838,9.8461,9.8298,9.838,200640.0
2017-10-19 15:00:00,12.08,12.09,12.07,12.08,174748.0,9.838,9.8461,9.8298,9.838,174748.0
2017-10-19 15:10:00,12.08,12.08,12.06,12.06,147708.0,9.838,9.838,9.8217,9.8217,147708.0
2017-10-19 15:20:00,12.06,12.06,12.04,12.05,165884.0,9.8217,9.8217,9.8054,9.8135,165884.0
2017-10-19 15:30:00,12.05,12.06,12.05,12.06,234028.0,9.8135,9.8217,9.8135,9.8217,234028.0
2017-10-19 15:40:00,12.06,12.07,12.05,12.07,281260.0,9.8217,9.8298,9.8135,9.8298,281260.0
2017-10-19 15:50:00,12.07,12.07,12.04,12.07,881648.0,9.8298,9.8298,9.8054,9.8298,881648.0
2017-10-20 09:30:00,12.13,12.13,12.09,12.11,306464.0,9.8787,9.8787,9.8461,9.8624,306464.0
2017-10-20 09:40:00,12.11,12.14,12.11,12.13,182412.0,9.8624,9.8868,9.8624,9.8787,182412.0
2017-10-20 09:50:00,12.14,12.16,12.14,12.15,269120.0,9.8868,9.9031,9.8868,9.895,269120.0
2017-10-20 10:00:00,12.14,12.16,12.13,12.15,142320.0,9.8868,9.9031,9.8787,9.895,142320.0
2017-10-20 10:10:00,12.16,12.17,12.13,12.14,170000.0,9.9031,9.9113,9.8787,9.8868,170000.0
2017-10-20 10:20:00,12.13,12.19,12.13,12.19,113460.0,9.8787,9.9275,9.8787,9.9275,113460.0
2017-10-20 10:30:00,12.19,12.19,12.17,12.18,84948.0,9.9275,9.9275,9.9113,9.9194,84948.0
2017-10-20 10:40:00,12.18,12.19,12.16,12.17,79000.0,9.9194,9.9275,9.9031,9.9113,79000.0
2017-10-20 10:50:00,12.18,12.18,12.15,12.16,50844.0,9.9194,9.9194,9.895,9.9031,50844.0
2017-10-20 11:00:00,12.16,12.16,12.15,12.15,108692.0,9.9031,9.9031,9.895,9.895,108692.0
2017-10-20 11:10:00,12.15,12.16,12.13,12.14,160556.0,9.895,9.9031,9.8787,9.8868,160556.0
2017-10-20 11:20:00,12.14,12.17,12.13,12.16,164056.0,9.8868,9.9113,9.8787,9.9031,164056.0
2017-10-20 11:30:00,12.16,12.17,12.15,12.15,115744.0,9.9031,9.9113,9.895,9.895,115744.0
2017-10-20 11:40:00,12.15,12.17,12.15,12.16,128892.0,9.895,9.9113,9.895,9.9031,128892.0
2017-10-20 11:50:00,12.16,12.16,12.14,12.14,102924.0,9.9031,9.9031,9.8868,9.8868,102924.0
2017-10-20 12:00:00,12.14,12.15,12.13,12.13,123756.0,9.8868,9.895,9.8787,9.8787,123756.0
2017-10-20 12:10:00,12.14,12.15,12.13,12.14,80560.0,9.8868,9.895,9.8787,9.8868,80560.0
2017-10-20 12:20:00,12.15,12.16,12.15,12.15,78872.0,9.895,9.9031,9.895,9.895,78872.0
2017-10-20 12:30:00,12.15,12.17,12.15,12.17,188144.0,9.895,9.9113,9.895,9.9113,188144.0
2017-10-20 12:40:00,12.17,12.18,12.16,12.18,105580.0,9.9113,9.9194,9.9031,9.9194,105580.0
2017-10-20 12:50:00,12.18,12.18,12.13,12.15,91468.0,9.9194,9.9194,9.8787,9.895,91468.0
2017-10-20 13:00:00,12.15,12.17,12.15,12.17,99220.0,9.895,9.9113,9.895,9.9113,99220.0
2017-10-20 13:10:00,12.17,12.17,12.16,12.17,53168.0,9.9113,9.9113,9.9031,9.9113,53168.0
2017-10-20 13:20:00,12.17,12.17,12.14,12.14,74308.0,9.9113,9.9113,9.8868,9.8868,74308.0
2017-10-20 13:30:00,12.15,12.15,12.14,12.14,88492.0,9.895,9.895,9.8868,9.8868,88492.0
2017-10-20 13:40:00,12.14,12.15,12.12,12.13,158372.0,9.8868,9.895,9.8705,9.8787,158372.0
2017-10-20 13:50:00,12.13,12.14,12.11,12.11,443860.0,9.8787,9.8868,9.8624,9.8624,443860.0
2017-10-20 14:00:00,12.11,12.12,12.1,12.12,767960.0,9.8624,9.8705,9.8543,9.8705,767960.0
2017-10-20 14:10:00,12.12,12.12,12.09,12.09,160520.0,9.8705,9.8705,9.8461,9.8461,160520.0
2017-10-20 14:20:00,12.09,12.1,12.09,12.1,202488.0,9.8461,9.8543,9.8461,9.8543,202488.0
2017-10-20 14:30:00,12.1,12.11,12.09,12.1,131920.0,9.8543,9.8624,9.8461,9.8543,131920.0
2017-10-20 14:40:00,12.1,12.11,12.09,12.09,94812.0,9.8543,9.8624,9.8461,9.8461,94812.0
2017-10-20 14:50:00,12.09,12.1,12.09,12.09,98860.0,9.8461,9.8543,9.8461,9.8461,98860.0
2017-10-20 15:00:00,12.1,12.1,12.08,12.08,129288.0,9.8543,9.8543,9.838,9.838,129288.0
2017-10-20 15:10:00,12.08,12.09,12.07,12.08,144928.0,9.838,9.8461,9.8298,9.838,144928.0
2017-10-20 15:20:00,12.08,12.09,12.07,12.08,233048.0,9.838,9.8461,9.8298,9.838,233048.0
2017-10-20 15:30:00,12.08,12.11,12.08,12.09,226144.0,9.838,9.8624,9.838,9.8461,226144.0
2017-10-20 15:40:00,12.09,12.1,12.08,12.09,254224.0,9.8461,9.8543,9.838,9.8461,254224.0
2017-10-20 15:50:00,12.1,12.11,12.08,12.1,708152.0,9.8543,9.8624,9.838,9.8543,708152.0
2017-10-23 09:30:00,12.14,12.14,12.09,12.09,232240.0,9.8868,9.8868,9.8461,9.8461,232240.0
2017-10-23 09:40:00,12.08,12.11,12.04,12.1,141868.0,9.838,9.8624,9.8054,9.8543,141868.0
2017-10-23 09:50:00,12.1,12.12,12.09,12.09,265828.0,9.8543,9.8705,9.8461,9.8461,265828.0
2017-10-23 10:00:00,12.09,12.14,12.09,12.13,157596.0,9.8461,9.8868,9.8461,9.8787,157596.0
2017-10-23 10:10:00,12.13,12.13,12.12,12.13,118020.0,9.8787,9.8787,9.8705,9.8787,118020.0
2017-10-23 10:20:00,12.13,12.13,12.1,12.1,86660.0,9.8787,9.8787,9.8543,9.8543,86660.0
2017-10-23 10:30:00,12.11,12.18,12.1,12.17,269076.0,9.8624,9.9194,9.8543,9.9113,269076.0
2017-10-23 10:40:00,12.17,12.2,12.16,12.18,179152.0,9.9113,9.9357,9.9031,9.9194,179152.0
2017-10-23 10:50:00,12.18,12.22,12.18,12.2,179688.0,9.9194,9.952,9.9194,9.9357,179688.0
2017-10-23 11:00:00,12.21,12.21,12.19,12.2,136876.0,9.9438,9.9438,9.9275,9.9357,136876.0
2017-10-23 11:10:00,12.2,12.2,12.18,12.19,107136.0,9.9357,9.9357,9.9194,9.9275,107136.0
2017-10-23 11:20:00,12.19,12.22,12.19,12.21,150956.0,9.9275,9.952,9.9275,9.9438,150956.0
2017-10-23 11:30:00,12.21,12.21,12.2,12.2,115032.0,9.9438,9.9438,9.9357,9.9357,115032.0
2017-10-23 11:40:00,12.2,12.21,12.2,12.21,135836.0,9.9357,9.9438,9.9357,9.9438,135836.0
2017-10-23 11:50:00,12.21,12.22,12.2,12.2,170640.0,9.9438,9.952,9.9357,9.9357,170640.0
2017-10-23 12:00:00,12.21,12.22,12.2,12.22,101348.0,9.9438,9.952,9.9357,9.952,101348.0
2017-10-23 12:10:00,12.22,12.22,12.19,12.19,159208.0,9.952,9.952,9.9275,9.9275,159208.0
2017-10-23 12:20:00,12.19,12.2,12.18,12.19,77460.0,9.9275,9.9357,9.9194,9.9275,77460.0
2017-10-23 12:30:00,12.19,12.2,12.19,12.19,125616.0,9.9275,9.9357,9.9275,9.9275,125616.0
2017-10-23 12:40:00,12.19,12.19,12.18,12.18,79244.0,9.9275,9.9275,9.9194,9.9194,79244.0
2017-10-23 12:50:00,12.18,12.2,12.18,12.19,88756.0,9.9194,9.9357,9.9194,9.9275,88756.0
2017-10-23 13:00:00,12.19,12.2,12.19,12.2,64096.0,9.9275,9.9357,9.9275,9.9357,64096.0
2017-10-23 13:10:00,12.19,12.2,12.17,12.17,104812.0,9.9275,9.9357,9.9113,9.9113,104812.0
2017-10-23 13:20:00,12.17,12.19,12.17,12.18,78184.0,9.9113,9.9275,9.9113,9.9194,78184.0
2017-10-23 13:30:00,12.18,12.19,12.17,12.18,66224.0,9.9194,9.9275,9.9113,9.9194,66224.0
2017-10-23 13:40:00,12.18,12.18,12.16,12.18,135652.0,9.9194,9.9194,9.9031,9.9194,135652.0
2017-10-23 13:50:00,12.18,12.2,12.17,12.19,97732.0,9.9194,9.9357,9.9113,9.9275,97732.0
2017-10-23 14:00:00,12.19,12.21,12.18,12.19,201168.0,9.9275,9.9438,9.9194,9.9275,201168.0
2017-10-23 14:10:00,12.18,12.18,12.17,12.18,132412.0,9.9194,9.9194,9.9113,9.9194,132412.0
2017-10-23 14:20:00,12.18,12.2,12.18,12.2,130040.0,9.9194,9.9357,9.9194,9.9357,130040.0
2017-10-23 14:30:00,12.2,12.2,12.19,12.2,108132.0,9.9357,9.9357,9.9275,9.9357,108132.0
2017-10-23 14:40:00,12.2,12.22,12.2,12.22,244928.0,9.9357,9.952,9.9357,9.952,244928.0
2017-10-23 14:50:00,12.22,12.23,12.21,12.23,130248.0,9.952,9.9601,9.9438,9.9601,130248.0
2017-10-23 15:00:00,12.23,12.24,12.22,12.23,188952.0,9.9601,9.9683,9.952,9.9601,188952.0
2017-10-23 15:10:00,12.23,12.24,12.22,12.23,170068.0,9.9601,9.9683,9.952,9.9601,170068.0
2017-10-23 15:20:00,12.23,12.24,12.22,12.23,140460.0,9.9601,9.9683,9.952,9.9601,140460.0
2017-10-23 15:30:00,12.23,12.24,12.22,12.23,355700.0,9.9601,9.9683,9.952,9.9601,355700.0
2017-10-23 15:40:00,12.23,12.24,12.23,12.24,240476.0,9.9601,9.9683,9.9601,9.9683,240476.0
2017-10-23 15:50:00,12.23,12.24,12.22,12.23,729708.0,9.9601,9.9683,9.952,9.9601,729708.0
2017-10-24 09:30:00,12.15,12.21,12.09,12.18,241988.0,9.9626,10.0118,9.9134,9.9872,241988.0
2017-10-24 09:40:00,12.17,12.18,12.11,12.12,143424.0,9.979,9.9872,9.9298,9.938,143424.0
2017-10-24 09:50:00,12.12,12.13,12.11,12.12,108304.0,9.938,9.9462,9.9298,9.938,108304.0
2017-10-24 10:00:00,12.12,12.15,12.12,12.13,102228.0,9.938,9.9626,9.938,9.9462,102228.0
2017-10-24 10:10:00,12.13,12.13,12.12,12.13,68612.0,9.9462,9.9462,9.938,9.9462,68612.0
2017-10-24 10:20:00,12.13,12.13,12.11,12.13,78760.0,9.9462,9.9462,9.9298,9.9462,78760.0
2017-10-24 10:30:00,12.13,12.13,12.11,12.13,129924.0,9.9462,9.9462,9.9298,9.9462,129924.0
2017-10-24 10:40:00,12.13,12.13,12.08,12.09,72688.0,9.9462,9.9462,9.9052,9.9134,72688.0
2017-10-24 10:50:00,12.09,12.11,12.08,12.11,97320.0,9.9134,9.9298,9.9052,9.9298,97320.0
2017-10-24 11:00:00,12.1,12.11,12.09,12.11,113276.0,9.9216,9.9298,9.9134,9.9298,113276.0
2017-10-24 11:10:00,12.11,12.11,12.09,12.09,83288.0,9.9298,9.9298,9.9134,9.9134,83288.0
2017-10-24 11:20:00,12.09,12.11,12.08,12.11,71012.0,9.9134,9.9298,9.9052,9.9298,71012.0
2017-10-24 11:30:00,12.11,12.11,12.09,12.1,58376.0,9.9298,9.9298,9.9134,9.9216,58376.0
2017-10-24 11:40:00,12.1,12.1,12.03,12.04,281680.0,9.9216,9.9216,9.8642,9.8724,281680.0
2017-10-24 11:50:00,12.03,12.05,11.9,11.91,977576.0,9.8642,9.8806,9.7576,9.7658,977576.0
2017-10-24 12:00:00,11.91,11.92,11.69,11.76,2087360.0,9.7658,9.774,9.5854,9.6428,2087360.0
2017-10-24 12:10:00,11.76,11.86,11.74,11.8,581744.0,9.6428,9.7248,9.6264,9.6756,581744.0
2017-10-24 12:20:00,11.81,11.81,11.73,11.76,399184.0,9.6838,9.6838,9.6182,9.6428,399184.0
2017-10-24 12:30:00,11.75,11.78,11.71,11.74,518572.0,9.6346,9.6592,9.6018,9.6264,518572.0
2017-10-24 12:40:00,11.74,11.78,11.7,11.75,514812.0,9.6264,9.6592,9.5936,9.6346,514812.0
2017-10-24 12:50:00,11.76,11.77,11.74,11.74,161972.0,9.6428,9.651,9.6264,9.6264,161972.0
2017-10-24 13:00:00,11.74,11.76,11.73,11.76,103960.0,9.6264,9.6428,9.6182,9.6428,103960.0
2017-10-24 13:10:00,11.76,11.83,11.76,11.83,183564.0,9.6428,9.7002,9.6428,9.7002,183564.0
2017-10-24 13:20:00,11.83,11.83,11.8,11.81,109616.0,9.7002,9.7002,9.6756,9.6838,109616.0
2017-10-24 13:30:00,11.81,11.81,11.79,11.79,139372.0,9.6838,9.6838,9.6674,9.6674,139372.0
2017-10-24 13:40:00,11.79,11.79,11.77,11.79,90968.0,9.6674,9.6674,9.651,9.6674,90968.0
2017-10-24 13:50:00,11.79,11.79,11.75,11.76,377988.0,9.6674,9.6674,9.6346,9.6428,377988.0
2017-10-24 14:00:00,11.76,11.76,11.65,11.66,700504.0,9.6428,9.6428,9.5526,9.5608,700504.0
2017-10-24 14:10:00,11.66,11.7,11.63,11.68,412692.0,9.5608,9.5936,9.5362,9.5772,412692.0
2017-10-24 14:20:00,11.68,11.74,11.68,11.72,499736.0,9.5772,9.6264,9.5772,9.61,499736.0
2017-10-24 14:30:00,11.73,11.75,11.7,11.71,233724.0,9.6182,9.6346,9.5936,9.6018,233724.0
2017-10-24 14:40:00,11.71,11.73,11.7,11.72,236064.0,9.6018,9.6182,9.5936,9.61,236064.0
2017-10-24 14:50:00,11.72,11.72,11.68,11.68,179360.0,9.61,9.61,9.5772,9.5772,179360.0
2017-10-24 15:00:00,11.68,11.71,11.68,11.69,270204.0,9.5772,9.6018,9.5772,9.5854,270204.0
2017-10-24 15:10:00,11.69,11.69,11.66,11.68,233704.0,9.5854,9.5854,9.5608,9.5772,233704.0
2017-10-24 15:20:00,11.68,11.7,11.67,11.69,263984.0,9.5772,9.5936,9.569,9.5854,263984.0
2017-10-24 15:30:00,11.69,11.71,11.67,11.67,344716.0,9.5854,9.6018,9.569,9.569,344716.0
2017-10-24 15:40:00,11.67,11.69,11.66,11.67,395356.0,9.569,9.5854,9.5608,9.569,395356.0
2017-10-24 15:50:00,11.67,11.72,11.67,11.71,1453060.0,9.569,9.61,9.569,9.6018,1453060.0
2017-10-25 09:30:00,11.63,11.68,11.59,11.65,350356.0,9.5362,9.5772,9.5034,9.5526,350356.0
2017-10-25 09:40:00,11.65,11.66,11.6,11.62,219940.0,9.5526,9.5608,9.5116,9.528,219940.0
2017-10-25 09:50:00,11.61,11.64,11.59,11.6,323012.0,9.5198,9.5444,9.5034,9.5116,323012.0
2017-10-25 10:00:00,11.61,11.63,11.59,11.59,286232.0,9.5198,9.5362,9.5034,9.5034,286232.0
2017-10-25 10:10:00,11.59,11.6,11.54,11.55,191428.0,9.5034,9.5116,9.4624,9.4706,191428.0
2017-10-25 10:20:00,11.55,11.57,11.53,11.56,482312.0,9.4706,9.487,9.4542,9.4788,482312.0
2017-10-25 10:30:00,11.56,11.56,11.51,11.52,348828.0,9.4788,9.4788,9.4378,9.446,348828.0
2017-10-25 10:40:00,11.52,11.54,11.49,11.51,238264.0,9.446,9.4624,9.4214,9.4378,238264.0
2017-10-25 10:50:00,11.52,11.56,11.52,11.53,146612.0,9.446,9.4788,9.446,9.4542,146612.0
2017-10-25 11:00:00,11.53,11.55,11.52,11.52,152360.0,9.4542,9.4706,9.446,9.446,152360.0
2017-10-25 11:10:00,11.52,11.54,11.49,11.49,139852.0,9.446,9.4624,9.4214,9.4214,139852.0
2017-10-25 11:20:00,11.5,11.56,11.5,11.55,164828.0,9.4296,9.4788,9.4296,9.4706,164828.0
2017-10-25 11:30:00,11.56,11.57,11.55,11.56,118764.0,9.4788,9.487,9.4706,9.4788,118764.0
2017-10-25 11:40:00,11.55,11.56,11.54,11.54,87340.0,9.4706,9.4788,9.4624,9.4624,87340.0
2017-10-25 11:50:00,11.54,11.58,11.54,11.57,145016.0,9.4624,9.4952,9.4624,9.487,145016.0
2017-10-25 12:00:00,11.57,11.57,11.54,11.56,82520.0,9.487,9.487,9.4624,9.4788,82520.0
2017-10-25 12:10:00,11.56,11.57,11.56,11.57,89120.0,9.4788,9.487,9.4788,9.487,89120.0
2017-10-25 12:20:00,11.57,11.58,11.55,11.57,89320.0,9.487,9.4952,9.4706,9.487,89320.0
2017-10-25 12:30:00,11.56,11.59,11.56,11.58,83756.0,9.4788,9.5034,9.4788,9.4952,83756.0
2017-10-25 12:40:00,11.58,11.61,11.58,11.6,86544.0,9.4952,9.5198,9.4952,9.5116,86544.0
2017-10-25 12:50:00,11.59,11.63,11.59,11.63,124432.0,9.5034,9.5362,9.5034,9.5362,124432.0
2017-10-25 13:00:00,11.63,11.63,11.61,11.63,107756.0,9.5362,9.5362,9.5198,9.5362,107756.0
2017-10-25 13:10:00,11.63,11.65,11.62,11.63,182704.0,9.5362,9.5526,9.528,9.5362,182704.0
2017-10-25 13:20:00,11.63,11.65,11.63,11.64,79652.0,9.5362,9.5526,9.5362,9.5444,79652.0
2017-10-25 13:30:00,11.64,11.67,11.63,11.65,130372.0,9.5444,9.569,9.5362,9.5526,130372.0
2017-10-25 13:40:00,11.66,11.67,11.65,11.65,86532.0,9.5608,9.569,9.5526,9.5526,86532.0
2017-10-25 13:50:00,11.65,11.66,11.63,11.65,166576.0,9.5526,9.5608,9.5362,9.5526,166576.0
2017-10-25 14:00:00,11.65,11.68,11.65,11.67,113072.0,9.5526,9.5772,9.5526,9.569,113072.0
2017-10-25 14:10:00,11.67,11.67,11.65,11.65,71288.0,9.569,9.569,9.5526,9.5526,71288.0
2017-10-25 14:20:00,11.65,11.67,11.65,11.65,229452.0,9.5526,9.569,9.5526,9.5526,229452.0
2017-10-25 14:30:00,11.65,11.66,11.63,11.66,251268.0,9.5526,9.5608,9.5362,9.5608,251268.0
2017-10-25 14:40:00,11.66,11.67,11.65,11.67,181184.0,9.5608,9.569,9.5526,9.569,181184.0
2017-10-25 14:50:00,11.67,11.68,11.65,11.65,249668.0,9.569,9.5772,9.5526,9.5526,249668.0
2017-10-25 15:00:00,11.65,11.67,11.65,11.65,265096.0,9.5526,9.569,9.5526,9.5526,265096.0
2017-10-25 15:10:00,11.65,11.66,11.64,11.65,193080.0,9.5526,9.5608,9.5444,9.5526,193080.0
2017-10-25 15:20:00,11.65,11.67,11.64,11.65,295804.0,9.5526,9.569,9.5444,9.5526,295804.0
2017-10-25 15:30:00,11.65,11.66,11.64,11.64,236552.0,9.5526,9.5608,9.5444,9.5444,236552.0
2017-10-25 15:40:00,11.64,11.65,11.63,11.63,322332.0,9.5444,9.5526,9.5362,9.5362,322332.0
2017-10-25 15:50:00,11.63,11.67,11.63,11.66,689392.0,9.5362,9.569,9.5362,9.5608,689392.0
2017-10-26 09:30:00,11.69,11.71,11.58,11.63,224668.0,9.5854,9.6018,9.4952,9.5362,224668.0
2017-10-26 09:40:00,11.62,11.68,11.61,11.67,110864.0,9.528,9.5772,9.5198,9.569,110864.0
2017-10-26 09:50:00,11.67,11.68,11.64,11.65,93536.0,9.569,9.5772,9.5444,9.5526,93536.0
2017-10-26 10:00:00,11.65,11.68,11.64,11.68,44616.0,9.5526,9.5772,9.5444,9.5772,44616.0
2017-10-26 10:10:00,11.67,11.71,11.67,11.68,78360.0,9.569,9.6018,9.569,9.5772,78360.0
2017-10-26 10:20:00,11.68,11.74,11.68,11.74,148572.0,9.5772,9.6264,9.5772,9.6264,148572.0
2017-10-26 10:30:00,11.74,11.76,11.73,11.76,130988.0,9.6264,9.6428,9.6182,9.6428,130988.0
2017-10-26 10:40:00,11.76,11.77,11.74,11.75,132564.0,9.6428,9.651,9.6264,9.6346,132564.0
2017-10-26 10:50:00,11.75,11.77,11.75,11.77,113816.0,9.6346,9.651,9.6346,9.651,113816.0
2017-10-26 11:00:00,11.77,11.8,11.77,11.79,299796.0,9.651,9.6756,9.651,9.6674,299796.0
2017-10-26 11:10:00,11.79,11.86,11.78,11.86,290428.0,9.6674,9.7248,9.6592,9.7248,290428.0
2017-10-26 11:20:00,11.86,11.9,11.85,11.87,511552.0,9.7248,9.7576,9.7166,9.733,511552.0
2017-10-26 11:30:00,11.87,11.88,11.85,11.87,190924.0,9.733,9.7412,9.7166,9.733,190924.0
2017-10-26 11:40:00,11.86,11.89,11.86,11.86,212444.0,9.7248,9.7494,9.7248,9.7248,212444.0
2017-10-26 11:50:00,11.86,11.86,11.84,11.84,128412.0,9.7248,9.7248,9.7084,9.7084,128412.0
2017-10-26 12:00:00,11.84,11.85,11.81,11.81,116828.0,9.7084,9.7166,9.6838,9.6838,116828.0
2017-10-26 12:10:00,11.81,11.83,11.8,11.82,113316.0,9.6838,9.7002,9.6756,9.692,113316.0
2017-10-26 12:20:00,11.82,11.82,11.8,11.82,92312.0,9.692,9.692,9.6756,9.692,92312.0
2017-10-26 12:30:00,11.82,11.82,11.79,11.79,80656.0,9.692,9.692,9.6674,9.6674,80656.0
2017-10-26 12:40:00,11.79,11.82,11.79,11.81,41536.0,9.6674,9.692,9.6674,9.6838,41536.0
2017-10-26 12:50:00,11.81,11.81,11.8,11.81,260392.0,9.6838,9.6838,9.6756,9.6838,260392.0
2017-10-26 13:00:00,11.8,11.84,11.8,11.83,351912.0,9.6756,9.7084,9.6756,9.7002,351912.0
2017-10-26 13:10:00,11.83,11.84,11.81,11.83,96328.0,9.7002,9.7084,9.6838,9.7002,96328.0
2017-10-26 13:20:00,11.83,11.84,11.82,11.84,83072.0,9.7002,9.7084,9.692,9.7084,83072.0
2017-10-26 13:30:00,11.84,11.87,11.84,11.86,138592.0,9.7084,9.733,9.7084,9.7248,138592.0
2017-10-26 13:40:00,11.86,11.87,11.85,11.86,49872.0,9.7248,9.733,9.7166,9.7248,49872.0
2017-10-26 13:50:00,11.87,11.88,11.86,11.87,82840.0,9.733,9.7412,9.7248,9.733,82840.0
2017-10-26 14:00:00,11.88,11.9,11.87,11.89,216136.0,9.7412,9.7576,9.733,9.7494,216136.0
2017-10-26 14:10:00,11.89,11.91,11.88,11.89,70560.0,9.7494,9.7658,9.7412,9.7494,70560.0
2017-10-26 14:20:00,11.88,11.91,11.88,11.91,152384.0,9.7412,9.7658,9.7412,9.7658,152384.0
2017-10-26 14:30:00,11.91,11.94,11.91,11.94,227652.0,9.7658,9.7904,9.7658,9.7904,227652.0
2017-10-26 14:40:00,11.94,11.94,11.89,11.89,141516.0,9.7904,9.7904,9.7494,9.7494,141516.0
2017-10-26 14:50:00,11.89,11.9,11.86,11.88,193184.0,9.7494,9.7576,9.7248,9.7412,193184.0
2017-10-26 15:00:00,11.88,11.91,11.88,11.9,178000.0,9.7412,9.7658,9.7412,9.7576,178000.0
2017-10-26 15:10:00,11.9,11.91,11.87,11.87,133128.0,9.7576,9.7658,9.733,9.733,133128.0
2017-10-26 15:20:00,11.87,11.89,11.87,11.88,148336.0,9.733,9.7494,9.733,9.7412,148336.0
2017-10-26 15:30:00,11.88,11.9,11.87,11.88,247140.0,9.7412,9.7576,9.733,9.7412,247140.0
2017-10-26 15:40:00,11.88,11.9,11.88,11.88,313404.0,9.7412,9.7576,9.7412,9.7412,313404.0
2017-10-26 15:50:00,11.88,11.9,11.87,11.87,952076.0,9.7412,9.7576,9.733,9.733,952076.0
2017-10-27 09:30:00,11.81,11.83,11.75,11.77,320716.0,9.6838,9.7002,9.6346,9.651,320716.0
2017-10-27 09:40:00,11.77,11.81,11.77,11.78,237352.0,9.651,9.6838,9.651,9.6592,237352.0
2017-10-27 09:50:00,11.79,11.8,11.76,11.78,260848.0,9.6674,9.6756,9.6428,9.6592,260848.0
2017-10-27 10:00:00,11.78,11.81,11.77,11.79,125204.0,9.6592,9.6838,9.651,9.6674,125204.0
2017-10-27 10:10:00,11.79,11.79,11.74,11.77,83616.0,9.6674,9.6674,9.6264,9.651,83616.0
2017-10-27 10:20:00,11.76,11.76,11.72,11.74,133860.0,9.6428,9.6428,9.61,9.6264,133860.0
2017-10-27 10:30:00,11.74,11.77,11.74,11.76,111820.0,9.6264,9.651,9.6264,9.6428,111820.0
2017-10-27 10:40:00,11.76,11.77,11.75,11.76,94000.0,9.6428,9.651,9.6346,9.6428,94000.0
2017-10-27 10:50:00,11.76,11.79,11.75,11.79,56076.0,9.6428,9.6674,9.6346,9.6674,56076.0
2017-10-27 11:00:00,11.79,11.79,11.77,11.77,53740.0,9.6674,9.6674,9.651,9.651,53740.0
2017-10-27 11:10:00,11.77,11.81,11.77,11.81,71972.0,9.651,9.6838,9.651,9.6838,71972.0
2017-10-27 11:20:00,11.82,11.84,11.82,11.84,83640.0,9.692,9.7084,9.692,9.7084,83640.0
2017-10-27 11:30:00,11.85,11.86,11.82,11.83,52164.0,9.7166,9.7248,9.692,9.7002,52164.0
2017-10-27 11:40:00,11.83,11.83,11.8,11.81,42620.0,9.7002,9.7002,9.6756,9.6838,42620.0
2017-10-27 11:50:00,11.81,11.83,11.8,11.83,55496.0,9.6838,9.7002,9.6756,9.7002,55496.0
2017-10-27 12:00:00,11.83,11.86,11.83,11.86,235996.0,9.7002,9.7248,9.7002,9.7248,235996.0
2017-10-27 12:10:00,11.86,11.87,11.84,11.84,104268.0,9.7248,9.733,9.7084,9.7084,104268.0
2017-10-27 12:20:00,11.84,11.84,11.81,11.82,131936.0,9.7084,9.7084,9.6838,9.692,131936.0
2017-10-27 12:30:00,11.83,11.84,11.83,11.83,192336.0,9.7002,9.7084,9.7002,9.7002,192336.0
2017-10-27 12:40:00,11.83,11.85,11.83,11.85,31436.0,9.7002,9.7166,9.7002,9.7166,31436.0
2017-10-27 12:50:00,11.85,11.86,11.84,11.86,30840.0,9.7166,9.7248,9.7084,9.7248,30840.0
2017-10-27 13:00:00,11.85,11.86,11.84,11.85,29200.0,9.7166,9.7248,9.7084,9.7166,29200.0
2017-10-27 13:10:00,11.86,11.86,11.85,11.85,39148.0,9.7248,9.7248,9.7166,9.7166,39148.0
2017-10-27 13:20:00,11.84,11.84,11.83,11.84,74032.0,9.7084,9.7084,9.7002,9.7084,74032.0
2017-10-27 13:30:00,11.83,11.84,11.82,11.84,67568.0,9.7002,9.7084,9.692,9.7084,67568.0
2017-10-27 13:40:00,11.84,11.84,11.81,11.81,40900.0,9.7084,9.7084,9.6838,9.6838,40900.0
2017-10-27 13:50:00,11.81,11.82,11.81,11.81,49196.0,9.6838,9.692,9.6838,9.6838,49196.0
2017-10-27 14:00:00,11.81,11.81,11.77,11.78,227940.0,9.6838,9.6838,9.651,9.6592,227940.0
2017-10-27 14:10:00,11.79,11.81,11.78,11.81,54776.0,9.6674,9.6838,9.6592,9.6838,54776.0
2017-10-27 14:20:00,11.81,11.81,11.8,11.81,87888.0,9.6838,9.6838,9.6756,9.6838,87888.0
2017-10-27 14:30:00,11.81,11.81,11.8,11.8,61316.0,9.6838,9.6838,9.6756,9.6756,61316.0
2017-10-27 14:40:00,11.8,11.81,11.79,11.8,87300.0,9.6756,9.6838,9.6674,9.6756,87300.0
2017-10-27 14:50:00,11.79,11.81,11.78,11.78,156672.0,9.6674,9.6838,9.6592,9.6592,156672.0
2017-10-27 15:00:00,11.78,11.79,11.78,11.78,111064.0,9.6592,9.6674,9.6592,9.6592,111064.0
2017-10-27 15:10:00,11.78,11.81,11.78,11.8,168552.0,9.6592,9.6838,9.6592,9.6756,168552.0
2017-10-27 15:20:00,11.8,11.81,11.79,11.81,86168.0,9.6756,9.6838,9.6674,9.6838,86168.0
2017-10-27 15:30:00,11.81,11.81,11.8,11.8,125616.0,9.6838,9.6838,9.6756,9.6756,125616.0
2017-10-27 15:40:00,11.8,11.81,11.8,11.81,191492.0,9.6756,9.6838,9.6756,9.6838,191492.0
2017-10-27 15:50:00,11.81,11.82,11.79,11.8,559012.0,9.6838,9.692,9.6674,9.6756,559012.0
2017-10-30 09:30:00,11.77,11.8,11.74,11.75,104916.0,9.651,9.6756,9.6264,9.6346,104916.0
2017-10-30 09:40:00,11.75,11.78,11.7,11.71,167492.0,9.6346,9.6592,9.5936,9.6018,167492.0
2017-10-30 09:50:00,11.71,11.73,11.69,11.7,137460.0,9.6018,9.6182,9.5854,9.5936,137460.0
2017-10-30 10:00:00,11.71,11.73,11.7,11.72,77492.0,9.6018,9.6182,9.5936,9.61,77492.0
2017-10-30 10:10:00,11.72,11.76,11.7,11.76,91812.0,9.61,9.6428,9.5936,9.6428,91812.0
2017-10-30 10:20:00,11.76,11.79,11.75,11.77,266684.0,9.6428,9.6674,9.6346,9.651,266684.0
2017-10-30 10:30:00,11.78,11.79,11.77,11.78,52624.0,9.6592,9.6674,9.651,9.6592,52624.0
2017-10-30 10:40:00,11.78,11.83,11.78,11.81,85536.0,9.6592,9.7002,9.6592,9.6838,85536.0
2017-10-30 10:50:00,11.81,11.81,11.79,11.81,44864.0,9.6838,9.6838,9.6674,9.6838,44864.0
2017-10-30 11:00:00,11.81,11.85,11.81,11.85,43164.0,9.6838,9.7166,9.6838,9.7166,43164.0
2017-10-30 11:10:00,11.85,11.87,11.85,11.86,94544.0,9.7166,9.733,9.7166,9.7248,94544.0
2017-10-30 11:20:00,11.86,11.86,11.83,11.84,99124.0,9.7248,9.7248,9.7002,9.7084,99124.0
2017-10-30 11:30:00,11.83,11.84,11.78,11.78,92412.0,9.7002,9.7084,9.6592,9.6592,92412.0
2017-10-30 11:40:00,11.78,11.79,11.77,11.77,76644.0,9.6592,9.6674,9.651,9.651,76644.0
2017-10-30 11:50:00,11.78,11.78,11.72,11.73,358528.0,9.6592,9.6592,9.61,9.6182,358528.0
2017-10-30 12:00:00,11.73,11.74,11.72,11.73,185468.0,9.6182,9.6264,9.61,9.6182,185468.0
2017-10-30 12:10:00,11.73,11.74,11.71,11.72,185648.0,9.6182,9.6264,9.6018,9.61,185648.0
2017-10-30 12:20:00,11.71,11.74,11.71,11.73,102272.0,9.6018,9.6264,9.6018,9.6182,102272.0
2017-10-30 12:30:00,11.73,11.74,11.71,11.71,77636.0,9.6182,9.6264,9.6018,9.6018,77636.0
2017-10-30 12:40:00,11.71,11.73,11.7,11.71,82156.0,9.6018,9.6182,9.5936,9.6018,82156.0
2017-10-30 12:50:00,11.71,11.72,11.7,11.71,48696.0,9.6018,9.61,9.5936,9.6018,48696.0
2017-10-30 13:00:00,11.72,11.74,11.71,11.73,54492.0,9.61,9.6264,9.6018,9.6182,54492.0
2017-10-30 13:10:00,11.73,11.75,11.72,11.74,58400.0,9.6182,9.6346,9.61,9.6264,58400.0
2017-10-30 13:20:00,11.74,11.75,11.74,11.75,43888.0,9.6264,9.6346,9.6264,9.6346,43888.0
2017-10-30 13:30:00,11.75,11.76,11.73,11.76,53956.0,9.6346,9.6428,9.6182,9.6428,53956.0
2017-10-30 13:40:00,11.76,11.77,11.74,11.77,36180.0,9.6428,9.651,9.6264,9.651,36180.0
2017-10-30 13:50:00,11.77,11.77,11.72,11.73,61232.0,9.651,9.651,9.61,9.6182,61232.0
2017-10-30 14:00:00,11.73,11.76,11.73,11.75,47348.0,9.6182,9.6428,9.6182,9.6346,47348.0
2017-10-30 14:10:00,11.75,11.78,11.75,11.76,73704.0,9.6346,9.6592,9.6346,9.6428,73704.0
2017-10-30 14:20:00,11.76,11.78,11.75,11.77,43068.0,9.6428,9.6592,9.6346,9.651,43068.0
2017-10-30 14:30:00,11.77,11.77,11.74,11.74,74228.0,9.651,9.651,9.6264,9.6264,74228.0
2017-10-30 14:40:00,11.74,11.76,11.74,11.74,94404.0,9.6264,9.6428,9.6264,9.6264,94404.0
2017-10-30 14:50:00,11.74,11.75,11.73,11.74,55356.0,9.6264,9.6346,9.6182,9.6264,55356.0
2017-10-30 15:00:00,11.74,11.75,11.72,11.74,78064.0,9.6264,9.6346,9.61,9.6264,78064.0
2017-10-30 15:10:00,11.74,11.74,11.71,11.71,157884.0,9.6264,9.6264,9.6018,9.6018,157884.0
2017-10-30 15:20:00,11.71,11.71,11.69,11.7,161412.0,9.6018,9.6018,9.5854,9.5936,161412.0
2017-10-30 15:30:00,11.7,11.7,11.68,11.68,241484.0,9.5936,9.5936,9.5772,9.5772,241484.0
2017-10-30 15:40:00,11.68,11.7,11.68,11.69,336164.0,9.5772,9.5936,9.5772,9.5854,336164.0
2017-10-30 15:50:00,11.69,11.72,11.69,11.7,572748.0,9.5854,9.61,9.5854,9.5936,572748.0
2017-10-31 09:30:00,11.92,11.97,11.89,11.95,713968.0,9.774,9.815,9.7494,9.7986,713968.0
2017-10-31 09:40:00,11.95,12.0,11.95,11.97,267956.0,9.7986,9.8396,9.7986,9.815,267956.0
2017-10-31 09:50:00,11.96,11.97,11.91,11.94,479724.0,9.8068,9.815,9.7658,9.7904,479724.0
2017-10-31 10:00:00,11.93,11.95,11.84,11.85,346472.0,9.7822,9.7986,9.7084,9.7166,346472.0
2017-10-31 10:10:00,11.85,11.86,11.84,11.84,150128.0,9.7166,9.7248,9.7084,9.7084,150128.0
2017-10-31 10:20:00,11.84,11.87,11.84,11.86,96944.0,9.7084,9.733,9.7084,9.7248,96944.0
2017-10-31 10:30:00,11.86,11.87,11.85,11.85,197936.0,9.7248,9.733,9.7166,9.7166,197936.0
2017-10-31 10:40:00,11.85,11.87,11.85,11.87,104548.0,9.7166,9.733,9.7166,9.733,104548.0
2017-10-31 10:50:00,11.87,11.87,11.84,11.85,125096.0,9.733,9.733,9.7084,9.7166,125096.0
2017-10-31 11:00:00,11.85,11.86,11.82,11.85,117172.0,9.7166,9.7248,9.692,9.7166,117172.0
2017-10-31 11:10:00,11.85,11.87,11.85,11.85,49284.0,9.7166,9.733,9.7166,9.7166,49284.0
2017-10-31 11:20:00,11.85,11.86,11.84,11.85,56012.0,9.7166,9.7248,9.7084,9.7166,56012.0
2017-10-31 11:30:00,11.85,11.86,11.83,11.84,197744.0,9.7166,9.7248,9.7002,9.7084,197744.0
2017-10-31 11:40:00,11.84,11.86,11.84,11.85,159528.0,9.7084,9.7248,9.7084,9.7166,159528.0
2017-10-31 11:50:00,11.85,11.86,11.85,11.86,147912.0,9.7166,9.7248,9.7166,9.7248,147912.0
2017-10-31 12:00:00,11.86,11.86,11.84,11.84,282532.0,9.7248,9.7248,9.7084,9.7084,282532.0
2017-10-31 12:10:00,11.84,11.84,11.82,11.83,89824.0,9.7084,9.7084,9.692,9.7002,89824.0
2017-10-31 12:20:00,11.83,11.83,11.8,11.8,68980.0,9.7002,9.7002,9.6756,9.6756,68980.0
2017-10-31 12:30:00,11.8,11.83,11.8,11.83,117264.0,9.6756,9.7002,9.6756,9.7002,117264.0
2017-10-31 12:40:00,11.82,11.83,11.8,11.81,120444.0,9.692,9.7002,9.6756,9.6838,120444.0
2017-10-31 12:50:00,11.81,11.81,11.79,11.79,65392.0,9.6838,9.6838,9.6674,9.6674,65392.0
2017-10-31 13:00:00,11.79,11.8,11.79,11.8,65948.0,9.6674,9.6756,9.6674,9.6756,65948.0
2017-10-31 13:10:00,11.8,11.81,11.79,11.81,40532.0,9.6756,9.6838,9.6674,9.6838,40532.0
2017-10-31 13:20:00,11.81,11.82,11.79,11.81,76776.0,9.6838,9.692,9.6674,9.6838,76776.0
2017-10-31 13:30:00,11.82,11.82,11.79,11.81,113832.0,9.692,9.692,9.6674,9.6838,113832.0
2017-10-31 13:40:00,11.81,11.81,11.8,11.81,69196.0,9.6838,9.6838,9.6756,9.6838,69196.0
2017-10-31 13:50:00,11.81,11.81,11.8,11.81,65796.0,9.6838,9.6838,9.6756,9.6838,65796.0
2017-10-31 14:00:00,11.81,11.81,11.79,11.79,62672.0,9.6838,9.6838,9.6674,9.6674,62672.0
2017-10-31 14:10:00,11.79,11.79,11.78,11.78,88784.0,9.6674,9.6674,9.6592,9.6592,88784.0
2017-10-31 14:20:00,11.79,11.79,11.77,11.77,140940.0,9.6674,9.6674,9.651,9.651,140940.0
2017-10-31 14:30:00,11.77,11.77,11.76,11.76,106640.0,9.651,9.651,9.6428,9.6428,106640.0
2017-10-31 14:40:00,11.76,11.77,11.76,11.76,113032.0,9.6428,9.651,9.6428,9.6428,113032.0
2017-10-31 14:50:00,11.77,11.77,11.76,11.77,126740.0,9.651,9.651,9.6428,9.651,126740.0
2017-10-31 15:00:00,11.77,11.78,11.76,11.76,143828.0,9.651,9.6592,9.6428,9.6428,143828.0
2017-10-31 15:10:00,11.76,11.77,11.75,11.76,227500.0,9.6428,9.651,9.6346,9.6428,227500.0
2017-10-31 15:20:00,11.76,11.78,11.75,11.76,242964.0,9.6428,9.6592,9.6346,9.6428,242964.0
2017-10-31 15:30:00,11.76,11.76,11.74,11.76,244196.0,9.6428,9.6428,9.6264,9.6428,244196.0
2017-10-31 15:40:00,11.76,11.76,11.74,11.75,332460.0,9.6428,9.6428,9.6264,9.6346,332460.0
2017-10-31 15:50:00,11.75,11.76,11.73,11.74,694436.0,9.6346,9.6428,9.6182,9.6264,694436.0
2017-11-01 09:30:00,11.81,11.81,11.76,11.8,207584.0,9.6838,9.6838,9.6428,9.6756,207584.0
2017-11-01 09:40:00,11.8,11.81,11.75,11.75,76300.0,9.6756,9.6838,9.6346,9.6346,76300.0
2017-11-01 09:50:00,11.75,11.77,11.71,11.72,80552.0,9.6346,9.651,9.6018,9.61,80552.0
2017-11-01 10:00:00,11.72,11.73,11.69,11.71,91616.0,9.61,9.6182,9.5854,9.6018,91616.0
2017-11-01 10:10:00,11.71,11.72,11.69,11.71,59536.0,9.6018,9.61,9.5854,9.6018,59536.0
2017-11-01 10:20:00,11.71,11.72,11.67,11.68,68332.0,9.6018,9.61,9.569,9.5772,68332.0
2017-11-01 10:30:00,11.68,11.68,11.6,11.64,108844.0,9.5772,9.5772,9.5116,9.5444,108844.0
2017-11-01 10:40:00,11.64,11.68,11.64,11.67,82612.0,9.5444,9.5772,9.5444,9.569,82612.0
2017-11-01 10:50:00,11.67,11.69,11.66,11.67,52992.0,9.569,9.5854,9.5608,9.569,52992.0
2017-11-01 11:00:00,11.67,11.67,11.65,11.67,97896.0,9.569,9.569,9.5526,9.569,97896.0
2017-11-01 11:10:00,11.67,11.68,11.66,11.66,49936.0,9.569,9.5772,9.5608,9.5608,49936.0
2017-11-01 11:20:00,11.66,11.67,11.64,11.64,58660.0,9.5608,9.569,9.5444,9.5444,58660.0
2017-11-01 11:30:00,11.63,11.65,11.61,11.61,89580.0,9.5362,9.5526,9.5198,9.5198,89580.0
2017-11-01 11:40:00,11.61,11.63,11.6,11.63,88744.0,9.5198,9.5362,9.5116,9.5362,88744.0
2017-11-01 11:50:00,11.63,11.65,11.62,11.65,57136.0,9.5362,9.5526,9.528,9.5526,57136.0
2017-11-01 12:00:00,11.64,11.65,11.63,11.64,71804.0,9.5444,9.5526,9.5362,9.5444,71804.0
2017-11-01 12:10:00,11.64,11.65,11.64,11.65,64904.0,9.5444,9.5526,9.5444,9.5526,64904.0
2017-11-01 12:20:00,11.65,11.65,11.63,11.64,74008.0,9.5526,9.5526,9.5362,9.5444,74008.0
2017-11-01 12:30:00,11.64,11.65,11.63,11.64,80420.0,9.5444,9.5526,9.5362,9.5444,80420.0
2017-11-01 12:40:00,11.64,11.65,11.63,11.65,275136.0,9.5444,9.5526,9.5362,9.5526,275136.0
2017-11-01 12:50:00,11.65,11.67,11.64,11.66,110828.0,9.5526,9.569,9.5444,9.5608,110828.0
2017-11-01 13:00:00,11.66,11.67,11.63,11.63,179248.0,9.5608,9.569,9.5362,9.5362,179248.0
2017-11-01 13:10:00,11.63,11.66,11.63,11.65,60796.0,9.5362,9.5608,9.5362,9.5526,60796.0
2017-11-01 13:20:00,11.65,11.66,11.64,11.65,75728.0,9.5526,9.5608,9.5444,9.5526,75728.0
2017-11-01 13:30:00,11.65,11.66,11.63,11.65,86580.0,9.5526,9.5608,9.5362,9.5526,86580.0
2017-11-01 13:40:00,11.65,11.66,11.65,11.66,73580.0,9.5526,9.5608,9.5526,9.5608,73580.0
2017-11-01 13:50:00,11.67,11.68,11.65,11.67,135268.0,9.569,9.5772,9.5526,9.569,135268.0
2017-11-01 14:00:00,11.68,11.68,11.65,11.66,171704.0,9.5772,9.5772,9.5526,9.5608,171704.0
2017-11-01 14:10:00,11.67,11.67,11.65,11.67,148040.0,9.569,9.569,9.5526,9.569,148040.0
2017-11-01 14:20:00,11.66,11.67,11.66,11.66,80088.0,9.5608,9.569,9.5608,9.5608,80088.0
2017-11-01 14:30:00,11.66,11.67,11.66,11.67,202452.0,9.5608,9.569,9.5608,9.569,202452.0
2017-11-01 14:40:00,11.66,11.68,11.66,11.68,77396.0,9.5608,9.5772,9.5608,9.5772,77396.0
2017-11-01 14:50:00,11.68,11.7,11.68,11.68,80644.0,9.5772,9.5936,9.5772,9.5772,80644.0
2017-11-01 15:00:00,11.68,11.68,11.67,11.67,90452.0,9.5772,9.5772,9.569,9.569,90452.0
2017-11-01 15:10:00,11.67,11.69,11.67,11.69,129472.0,9.569,9.5854,9.569,9.5854,129472.0
2017-11-01 15:20:00,11.69,11.73,11.69,11.73,246012.0,9.5854,9.6182,9.5854,9.6182,246012.0
2017-11-01 15:30:00,11.73,11.73,11.7,11.71,155912.0,9.6182,9.6182,9.5936,9.6018,155912.0
2017-11-01 15:40:00,11.71,11.72,11.69,11.7,176888.0,9.6018,9.61,9.5854,9.5936,176888.0
2017-11-01 15:50:00,11.7,11.72,11.68,11.7,549220.0,9.5936,9.61,9.5772,9.5936,549220.0
2017-11-02 09:30:00,11.7,11.78,11.66,11.78,98896.0,9.5936,9.6592,9.5608,9.6592,98896.0
2017-11-02 09:40:00,11.77,11.78,11.75,11.77,131124.0,9.651,9.6592,9.6346,9.651,131124.0
2017-11-02 09:50:00,11.76,11.77,11.74,11.74,63696.0,9.6428,9.651,9.6264,9.6264,63696.0
2017-11-02 10:00:00,11.74,11.75,11.7,11.71,100760.0,9.6264,9.6346,9.5936,9.6018,100760.0
2017-11-02 10:10:00,11.71,11.74,11.71,11.72,119868.0,9.6018,9.6264,9.6018,9.61,119868.0
2017-11-02 10:20:00,11.72,11.74,11.72,11.74,91836.0,9.61,9.6264,9.61,9.6264,91836.0
2017-11-02 10:30:00,11.74,11.77,11.74,11.77,46056.0,9.6264,9.651,9.6264,9.651,46056.0
2017-11-02 10:40:00,11.77,11.8,11.75,11.77,64248.0,9.651,9.6756,9.6346,9.651,64248.0
2017-11-02 10:50:00,11.76,11.77,11.75,11.75,51140.0,9.6428,9.651,9.6346,9.6346,51140.0
2017-11-02 11:00:00,11.76,11.76,11.74,11.74,41724.0,9.6428,9.6428,9.6264,9.6264,41724.0
2017-11-02 11:10:00,11.74,11.74,11.73,11.74,54192.0,9.6264,9.6264,9.6182,9.6264,54192.0
2017-11-02 11:20:00,11.75,11.75,11.72,11.74,36704.0,9.6346,9.6346,9.61,9.6264,36704.0
2017-11-02 11:30:00,11.74,11.76,11.73,11.75,35272.0,9.6264,9.6428,9.6182,9.6346,35272.0
2017-11-02 11:40:00,11.76,11.77,11.75,11.75,576352.0,9.6428,9.651,9.6346,9.6346,576352.0
2017-11-02 11:50:00,11.76,11.81,11.76,11.81,71020.0,9.6428,9.6838,9.6428,9.6838,71020.0
2017-11-02 12:00:00,11.8,11.85,11.8,11.85,59652.0,9.6756,9.7166,9.6756,9.7166,59652.0
2017-11-02 12:10:00,11.85,11.86,11.85,11.86,49356.0,9.7166,9.7248,9.7166,9.7248,49356.0
2017-11-02 12:20:00,11.85,11.89,11.85,11.88,51496.0,9.7166,9.7494,9.7166,9.7412,51496.0
2017-11-02 12:30:00,11.88,11.88,11.85,11.85,140416.0,9.7412,9.7412,9.7166,9.7166,140416.0
2017-11-02 12:40:00,11.85,11.87,11.85,11.85,46528.0,9.7166,9.733,9.7166,9.7166,46528.0
2017-11-02 12:50:00,11.86,11.87,11.84,11.85,57776.0,9.7248,9.733,9.7084,9.7166,57776.0
2017-11-02 13:00:00,11.85,11.88,11.85,11.86,150172.0,9.7166,9.7412,9.7166,9.7248,150172.0
2017-11-02 13:10:00,11.86,11.88,11.86,11.88,34720.0,9.7248,9.7412,9.7248,9.7412,34720.0
2017-11-02 13:20:00,11.88,11.89,11.88,11.88,42240.0,9.7412,9.7494,9.7412,9.7412,42240.0
2017-11-02 13:30:00,11.88,11.88,11.86,11.86,38072.0,9.7412,9.7412,9.7248,9.7248,38072.0
2017-11-02 13:40:00,11.86,11.87,11.86,11.86,35476.0,9.7248,9.733,9.7248,9.7248,35476.0
2017-11-02 13:50:00,11.85,11.87,11.83,11.83,35584.0,9.7166,9.733,9.7002,9.7002,35584.0
2017-11-02 14:00:00,11.83,11.83,11.81,11.82,36024.0,9.7002,9.7002,9.6838,9.692,36024.0
2017-11-02 14:10:00,11.81,11.82,11.8,11.8,52900.0,9.6838,9.692,9.6756,9.6756,52900.0
2017-11-02 14:20:00,11.8,11.81,11.8,11.81,56036.0,9.6756,9.6838,9.6756,9.6838,56036.0
2017-11-02 14:30:00,11.81,11.82,11.8,11.8,50776.0,9.6838,9.692,9.6756,9.6756,50776.0
2017-11-02 14:40:00,11.81,11.81,11.78,11.79,57580.0,9.6838,9.6838,9.6592,9.6674,57580.0
2017-11-02 14:50:00,11.79,11.8,11.79,11.79,45828.0,9.6674,9.6756,9.6674,9.6674,45828.0
2017-11-02 15:00:00,11.79,11.81,11.79,11.81,42436.0,9.6674,9.6838,9.6674,9.6838,42436.0
2017-11-02 15:10:00,11.81,11.81,11.8,11.81,64216.0,9.6838,9.6838,9.6756,9.6838,64216.0
2017-11-02 15:20:00,11.81,11.84,11.8,11.84,100428.0,9.6838,9.7084,9.6756,9.7084,100428.0
2017-11-02 15:30:00,11.84,11.85,11.83,11.85,173104.0,9.7084,9.7166,9.7002,9.7166,173104.0
2017-11-02 15:40:00,11.85,11.88,11.85,11.87,187716.0,9.7166,9.7412,9.7166,9.733,187716.0
2017-11-02 15:50:00,11.87,11.91,11.87,11.9,635504.0,9.733,9.7658,9.733,9.7576,635504.0
2017-11-03 09:30:00,11.87,11.93,11.8,11.93,226944.0,9.733,9.7822,9.6756,9.7822,226944.0
2017-11-03 09:40:00,11.93,11.99,11.92,11.99,233904.0,9.7822,9.8314,9.774,9.8314,233904.0
2017-11-03 09:50:00,11.98,12.02,11.97,11.97,184432.0,9.8232,9.856,9.815,9.815,184432.0
2017-11-03 10:00:00,11.97,12.04,11.97,12.01,205424.0,9.815,9.8724,9.815,9.8478,205424.0
2017-11-03 10:10:00,12.01,12.02,11.98,12.02,128632.0,9.8478,9.856,9.8232,9.856,128632.0
2017-11-03 10:20:00,12.01,12.04,11.99,11.99,83256.0,9.8478,9.8724,9.8314,9.8314,83256.0
2017-11-03 10:30:00,11.99,12.01,11.97,11.98,173508.0,9.8314,9.8478,9.815,9.8232,173508.0
2017-11-03 10:40:00,11.97,12.02,11.97,12.02,77768.0,9.815,9.856,9.815,9.856,77768.0
2017-11-03 10:50:00,12.01,12.03,11.99,12.01,141740.0,9.8478,9.8642,9.8314,9.8478,141740.0
2017-11-03 11:00:00,12.01,12.05,12.01,12.02,195824.0,9.8478,9.8806,9.8478,9.856,195824.0
2017-11-03 11:10:00,12.02,12.04,11.98,11.98,169480.0,9.856,9.8724,9.8232,9.8232,169480.0
2017-11-03 11:20:00,11.99,12.02,11.98,12.02,149528.0,9.8314,9.856,9.8232,9.856,149528.0
2017-11-03 11:30:00,12.03,12.03,11.99,11.99,101848.0,9.8642,9.8642,9.8314,9.8314,101848.0
2017-11-03 11:40:00,11.99,12.0,11.97,11.97,52516.0,9.8314,9.8396,9.815,9.815,52516.0
2017-11-03 11:50:00,11.96,11.97,11.94,11.96,57752.0,9.8068,9.815,9.7904,9.8068,57752.0
2017-11-03 12:00:00,11.95,11.96,11.94,11.95,68100.0,9.7986,9.8068,9.7904,9.7986,68100.0
2017-11-03 12:10:00,11.95,11.96,11.92,11.92,61856.0,9.7986,9.8068,9.774,9.774,61856.0
2017-11-03 12:20:00,11.92,11.93,11.91,11.93,66084.0,9.774,9.7822,9.7658,9.7822,66084.0
2017-11-03 12:30:00,11.93,11.94,11.92,11.92,53900.0,9.7822,9.7904,9.774,9.774,53900.0
2017-11-03 12:40:00,11.93,11.94,11.93,11.93,47196.0,9.7822,9.7904,9.7822,9.7822,47196.0
2017-11-03 12:50:00,11.93,11.94,11.92,11.92,57872.0,9.7822,9.7904,9.774,9.774,57872.0
2017-11-03 13:00:00,11.92,11.93,11.92,11.92,43016.0,9.774,9.7822,9.774,9.774,43016.0
2017-11-03 13:10:00,11.92,11.94,11.92,11.94,93708.0,9.774,9.7904,9.774,9.7904,93708.0
2017-11-03 13:20:00,11.94,11.95,11.93,11.95,51696.0,9.7904,9.7986,9.7822,9.7986,51696.0
2017-11-03 13:30:00,11.95,11.99,11.94,11.98,94868.0,9.7986,9.8314,9.7904,9.8232,94868.0
2017-11-03 13:40:00,11.97,11.98,11.96,11.97,52756.0,9.815,9.8232,9.8068,9.815,52756.0
2017-11-03 13:50:00,11.97,11.97,11.96,11.96,62152.0,9.815,9.815,9.8068,9.8068,62152.0
2017-11-03 14:00:00,11.95,11.97,11.94,11.95,70612.0,9.7986,9.815,9.7904,9.7986,70612.0
2017-11-03 14:10:00,11.95,11.95,11.93,11.93,71660.0,9.7986,9.7986,9.7822,9.7822,71660.0
2017-11-03 14:20:00,11.93,11.94,11.93,11.94,68780.0,9.7822,9.7904,9.7822,9.7904,68780.0
2017-11-03 14:30:00,11.94,11.94,11.92,11.93,64864.0,9.7904,9.7904,9.774,9.7822,64864.0
2017-11-03 14:40:00,11.93,11.95,11.92,11.94,97872.0,9.7822,9.7986,9.774,9.7904,97872.0
2017-11-03 14:50:00,11.93,11.96,11.93,11.95,143280.0,9.7822,9.8068,9.7822,9.7986,143280.0
2017-11-03 15:00:00,11.95,11.96,11.93,11.94,118212.0,9.7986,9.8068,9.7822,9.7904,118212.0
2017-11-03 15:10:00,11.94,11.95,11.93,11.94,152664.0,9.7904,9.7986,9.7822,9.7904,152664.0
2017-11-03 15:20:00,11.93,11.94,11.93,11.94,95316.0,9.7822,9.7904,9.7822,9.7904,95316.0
2017-11-03 15:30:00,11.93,11.94,11.93,11.93,126824.0,9.7822,9.7904,9.7822,9.7822,126824.0
2017-11-03 15:40:00,11.93,11.96,11.93,11.96,368740.0,9.7822,9.8068,9.7822,9.8068,368740.0
2017-11-03 15:50:00,11.96,12.01,11.96,11.98,1062576.0,9.8068,9.8478,9.8068,9.8232,1062576.0
2017-11-06 09:30:00,11.88,12.01,11.81,11.92,201376.0,9.7412,9.8478,9.6838,9.774,201376.0
2017-11-06 09:40:00,11.91,11.95,11.87,11.89,87900.0,9.7658,9.7986,9.733,9.7494,87900.0
2017-11-06 09:50:00,11.88,11.9,11.86,11.9,115136.0,9.7412,9.7576,9.7248,9.7576,115136.0
2017-11-06 10:00:00,11.9,11.95,11.88,11.93,294224.0,9.7576,9.7986,9.7412,9.7822,294224.0
2017-11-06 10:10:00,11.93,11.97,11.9,11.95,323084.0,9.7822,9.815,9.7576,9.7986,323084.0
2017-11-06 10:20:00,11.95,12.01,11.95,12.01,68216.0,9.7986,9.8478,9.7986,9.8478,68216.0
2017-11-06 10:30:00,11.99,12.04,11.99,12.04,181704.0,9.8314,9.8724,9.8314,9.8724,181704.0
2017-11-06 10:40:00,12.03,12.04,11.99,12.02,75436.0,9.8642,9.8724,9.8314,9.856,75436.0
2017-11-06 10:50:00,12.02,12.02,11.99,12.0,63664.0,9.856,9.856,9.8314,9.8396,63664.0
2017-11-06 11:00:00,12.0,12.01,11.99,12.0,37424.0,9.8396,9.8478,9.8314,9.8396,37424.0
2017-11-06 11:10:00,12.0,12.02,11.99,12.02,71500.0,9.8396,9.856,9.8314,9.856,71500.0
2017-11-06 11:20:00,12.02,12.05,12.02,12.04,80148.0,9.856,9.8806,9.856,9.8724,80148.0
2017-11-06 11:30:00,12.04,12.05,12.03,12.03,26276.0,9.8724,9.8806,9.8642,9.8642,26276.0
2017-11-06 11:40:00,12.04,12.04,12.01,12.01,54528.0,9.8724,9.8724,9.8478,9.8478,54528.0
2017-11-06 11:50:00,12.01,12.02,12.0,12.01,38356.0,9.8478,9.856,9.8396,9.8478,38356.0
2017-11-06 12:00:00,12.01,12.02,11.99,12.0,72652.0,9.8478,9.856,9.8314,9.8396,72652.0
2017-11-06 12:10:00,12.0,12.0,11.97,11.98,34172.0,9.8396,9.8396,9.815,9.8232,34172.0
2017-11-06 12:20:00,11.99,11.99,11.96,11.97,20264.0,9.8314,9.8314,9.8068,9.815,20264.0
2017-11-06 12:30:00,11.97,11.99,11.97,11.99,44412.0,9.815,9.8314,9.815,9.8314,44412.0
2017-11-06 12:40:00,11.98,11.99,11.97,11.97,38796.0,9.8232,9.8314,9.815,9.815,38796.0
2017-11-06 12:50:00,11.97,11.99,11.96,11.99,36684.0,9.815,9.8314,9.8068,9.8314,36684.0
2017-11-06 13:00:00,11.99,12.0,11.98,11.99,109660.0,9.8314,9.8396,9.8232,9.8314,109660.0
2017-11-06 13:10:00,11.99,12.0,11.97,11.97,99796.0,9.8314,9.8396,9.815,9.815,99796.0
2017-11-06 13:20:00,11.97,11.99,11.97,11.98,55028.0,9.815,9.8314,9.815,9.8232,55028.0
2017-11-06 13:30:00,11.98,11.99,11.97,11.98,41860.0,9.8232,9.8314,9.815,9.8232,41860.0
2017-11-06 13:40:00,11.98,11.98,11.97,11.97,49628.0,9.8232,9.8232,9.815,9.815,49628.0
2017-11-06 13:50:00,11.97,11.99,11.97,11.99,54072.0,9.815,9.8314,9.815,9.8314,54072.0
2017-11-06 14:00:00,11.99,12.0,11.99,11.99,96640.0,9.8314,9.8396,9.8314,9.8314,96640.0
2017-11-06 14:10:00,11.99,11.99,11.99,11.99,73808.0,9.8314,9.8314,9.8314,9.8314,73808.0
2017-11-06 14:20:00,11.99,12.01,11.98,12.01,123820.0,9.8314,9.8478,9.8232,9.8478,123820.0
2017-11-06 14:30:00,12.01,12.02,12.0,12.01,46524.0,9.8478,9.856,9.8396,9.8478,46524.0
2017-11-06 14:40:00,12.01,12.02,12.0,12.01,26308.0,9.8478,9.856,9.8396,9.8478,26308.0
2017-11-06 14:50:00,12.01,12.01,12.0,12.01,46360.0,9.8478,9.8478,9.8396,9.8478,46360.0
2017-11-06 15:00:00,12.01,12.03,12.0,12.03,76032.0,9.8478,9.8642,9.8396,9.8642,76032.0
2017-11-06 15:10:00,12.03,12.04,12.02,12.03,245500.0,9.8642,9.8724,9.856,9.8642,245500.0
2017-11-06 15:20:00,12.03,12.04,12.03,12.03,81036.0,9.8642,9.8724,9.8642,9.8642,81036.0
2017-11-06 15:30:00,12.03,12.04,12.02,12.03,138756.0,9.8642,9.8724,9.856,9.8642,138756.0
2017-11-06 15:40:00,12.03,12.03,12.02,12.03,163764.0,9.8642,9.8642,9.856,9.8642,163764.0
2017-11-06 15:50:00,12.03,12.03,12.02,12.02,333864.0,9.8642,9.8642,9.856,9.856,333864.0
2017-11-07 09:30:00,12.03,12.03,11.96,11.99,106068.0,9.8642,9.8642,9.8068,9.8314,106068.0
2017-11-07 09:40:00,11.99,12.05,11.99,12.01,78108.0,9.8314,9.8806,9.8314,9.8478,78108.0
2017-11-07 09:50:00,12.01,12.02,12.0,12.01,47856.0,9.8478,9.856,9.8396,9.8478,47856.0
2017-11-07 10:00:00,12.01,12.04,12.0,12.02,261160.0,9.8478,9.8724,9.8396,9.856,261160.0
2017-11-07 10:10:00,12.03,12.05,12.02,12.03,63068.0,9.8642,9.8806,9.856,9.8642,63068.0
2017-11-07 10:20:00,12.03,12.03,11.99,12.0,148540.0,9.8642,9.8642,9.8314,9.8396,148540.0
2017-11-07 10:30:00,12.01,12.01,11.97,11.99,115600.0,9.8478,9.8478,9.815,9.8314,115600.0
2017-11-07 10:40:00,12.0,12.0,11.98,11.99,59964.0,9.8396,9.8396,9.8232,9.8314,59964.0
2017-11-07 10:50:00,12.0,12.0,11.97,11.99,33780.0,9.8396,9.8396,9.815,9.8314,33780.0
2017-11-07 11:00:00,11.99,12.02,11.99,12.02,79160.0,9.8314,9.856,9.8314,9.856,79160.0
2017-11-07 11:10:00,12.03,12.04,12.02,12.03,68464.0,9.8642,9.8724,9.856,9.8642,68464.0
2017-11-07 11:20:00,12.03,12.04,12.03,12.03,47372.0,9.8642,9.8724,9.8642,9.8642,47372.0
2017-11-07 11:30:00,12.03,12.06,12.03,12.06,117644.0,9.8642,9.8888,9.8642,9.8888,117644.0
2017-11-07 11:40:00,12.05,12.06,12.05,12.05,66844.0,9.8806,9.8888,9.8806,9.8806,66844.0
2017-11-07 11:50:00,12.05,12.05,11.99,11.99,77228.0,9.8806,9.8806,9.8314,9.8314,77228.0
2017-11-07 12:00:00,12.0,12.02,11.99,12.02,49916.0,9.8396,9.856,9.8314,9.856,49916.0
2017-11-07 12:10:00,12.01,12.03,12.01,12.02,60668.0,9.8478,9.8642,9.8478,9.856,60668.0
2017-11-07 12:20:00,12.03,12.03,11.99,12.01,54120.0,9.8642,9.8642,9.8314,9.8478,54120.0
2017-11-07 12:30:00,12.01,12.02,12.0,12.02,40720.0,9.8478,9.856,9.8396,9.856,40720.0
2017-11-07 12:40:00,12.02,12.02,12.01,12.02,36580.0,9.856,9.856,9.8478,9.856,36580.0
2017-11-07 12:50:00,12.02,12.02,12.0,12.01,54652.0,9.856,9.856,9.8396,9.8478,54652.0
2017-11-07 13:00:00,12.01,12.01,11.99,12.0,65120.0,9.8478,9.8478,9.8314,9.8396,65120.0
2017-11-07 13:10:00,12.01,12.02,12.0,12.02,40032.0,9.8478,9.856,9.8396,9.856,40032.0
2017-11-07 13:20:00,12.03,12.03,12.01,12.02,45732.0,9.8642,9.8642,9.8478,9.856,45732.0
2017-11-07 13:30:00,12.03,12.03,12.01,12.02,46564.0,9.8642,9.8642,9.8478,9.856,46564.0
2017-11-07 13:40:00,12.02,12.02,12.0,12.01,57244.0,9.856,9.856,9.8396,9.8478,57244.0
2017-11-07 13:50:00,12.01,12.01,11.99,12.0,35740.0,9.8478,9.8478,9.8314,9.8396,35740.0
2017-11-07 14:00:00,11.99,12.0,11.99,11.99,55288.0,9.8314,9.8396,9.8314,9.8314,55288.0
2017-11-07 14:10:00,11.99,12.01,11.98,11.99,68028.0,9.8314,9.8478,9.8232,9.8314,68028.0
2017-11-07 14:20:00,11.99,12.0,11.98,11.99,62656.0,9.8314,9.8396,9.8232,9.8314,62656.0
2017-11-07 14:30:00,12.0,12.0,11.99,12.0,46724.0,9.8396,9.8396,9.8314,9.8396,46724.0
2017-11-07 14:40:00,12.0,12.01,11.99,11.99,59468.0,9.8396,9.8478,9.8314,9.8314,59468.0
2017-11-07 14:50:00,11.99,12.01,11.99,12.01,93092.0,9.8314,9.8478,9.8314,9.8478,93092.0
2017-11-07 15:00:00,12.01,12.01,12.0,12.01,82148.0,9.8478,9.8478,9.8396,9.8478,82148.0
2017-11-07 15:10:00,12.01,12.01,12.0,12.01,84196.0,9.8478,9.8478,9.8396,9.8478,84196.0
2017-11-07 15:20:00,12.01,12.01,12.0,12.01,74044.0,9.8478,9.8478,9.8396,9.8478,74044.0
2017-11-07 15:30:00,12.01,12.02,12.0,12.02,96760.0,9.8478,9.856,9.8396,9.856,96760.0
2017-11-07 15:40:00,12.02,12.02,12.0,12.01,116428.0,9.856,9.856,9.8396,9.8478,116428.0
2017-11-07 15:50:00,12.01,12.01,11.99,12.01,349080.0,9.8478,9.8478,9.8314,9.8478,349080.0
2017-11-08 09:30:00,11.99,12.04,11.99,12.02,178572.0,9.8314,9.8724,9.8314,9.856,178572.0
2017-11-08 09:40:00,12.02,12.05,12.01,12.04,110840.0,9.856,9.8806,9.8478,9.8724,110840.0
2017-11-08 09:50:00,12.04,12.04,12.0,12.0,207712.0,9.8724,9.8724,9.8396,9.8396,207712.0
2017-11-08 10:00:00,12.01,12.02,11.99,12.02,221972.0,9.8478,9.856,9.8314,9.856,221972.0
2017-11-08 10:10:00,12.01,12.02,12.0,12.01,103720.0,9.8478,9.856,9.8396,9.8478,103720.0
2017-11-08 10:20:00,12.01,12.01,11.99,12.01,91988.0,9.8478,9.8478,9.8314,9.8478,91988.0
2017-11-08 10:30:00,12.01,12.01,11.99,12.01,110296.0,9.8478,9.8478,9.8314,9.8478,110296.0
2017-11-08 10:40:00,12.01,12.01,11.99,12.0,255788.0,9.8478,9.8478,9.8314,9.8396,255788.0
2017-11-08 10:50:00,12.01,12.03,12.0,12.02,44816.0,9.8478,9.8642,9.8396,9.856,44816.0
2017-11-08 11:00:00,12.02,12.03,12.01,12.02,69684.0,9.856,9.8642,9.8478,9.856,69684.0
2017-11-08 11:10:00,12.02,12.06,12.02,12.06,109496.0,9.856,9.8888,9.856,9.8888,109496.0
2017-11-08 11:20:00,12.06,12.08,12.06,12.08,43084.0,9.8888,9.9052,9.8888,9.9052,43084.0
2017-11-08 11:30:00,12.08,12.09,12.05,12.06,62132.0,9.9052,9.9134,9.8806,9.8888,62132.0
2017-11-08 11:40:00,12.06,12.09,12.06,12.07,46148.0,9.8888,9.9134,9.8888,9.897,46148.0
2017-11-08 11:50:00,12.07,12.08,12.04,12.05,158868.0,9.897,9.9052,9.8724,9.8806,158868.0
2017-11-08 12:00:00,12.04,12.05,12.04,12.04,99492.0,9.8724,9.8806,9.8724,9.8724,99492.0
2017-11-08 12:10:00,12.04,12.05,12.04,12.04,36012.0,9.8724,9.8806,9.8724,9.8724,36012.0
2017-11-08 12:20:00,12.04,12.06,12.04,12.05,38272.0,9.8724,9.8888,9.8724,9.8806,38272.0
2017-11-08 12:30:00,12.06,12.06,12.04,12.05,58292.0,9.8888,9.8888,9.8724,9.8806,58292.0
2017-11-08 12:40:00,12.05,12.06,12.05,12.06,27656.0,9.8806,9.8888,9.8806,9.8888,27656.0
2017-11-08 12:50:00,12.06,12.07,12.05,12.07,33260.0,9.8888,9.897,9.8806,9.897,33260.0
2017-11-08 13:00:00,12.07,12.09,12.07,12.09,76720.0,9.897,9.9134,9.897,9.9134,76720.0
2017-11-08 13:10:00,12.09,12.1,12.08,12.09,45572.0,9.9134,9.9216,9.9052,9.9134,45572.0
2017-11-08 13:20:00,12.09,12.1,12.08,12.09,38708.0,9.9134,9.9216,9.9052,9.9134,38708.0
2017-11-08 13:30:00,12.09,12.09,12.08,12.08,25300.0,9.9134,9.9134,9.9052,9.9052,25300.0
2017-11-08 13:40:00,12.08,12.11,12.08,12.1,77460.0,9.9052,9.9298,9.9052,9.9216,77460.0
2017-11-08 13:50:00,12.1,12.1,12.09,12.09,53608.0,9.9216,9.9216,9.9134,9.9134,53608.0
2017-11-08 14:00:00,12.09,12.11,12.09,12.11,47412.0,9.9134,9.9298,9.9134,9.9298,47412.0
2017-11-08 14:10:00,12.1,12.12,12.1,12.11,34976.0,9.9216,9.938,9.9216,9.9298,34976.0
2017-11-08 14:20:00,12.11,12.13,12.11,12.13,44196.0,9.9298,9.9462,9.9298,9.9462,44196.0
2017-11-08 14:30:00,12.13,12.13,12.11,12.11,111208.0,9.9462,9.9462,9.9298,9.9298,111208.0
2017-11-08 14:40:00,12.11,12.11,12.09,12.1,76060.0,9.9298,9.9298,9.9134,9.9216,76060.0
2017-11-08 14:50:00,12.1,12.1,12.08,12.1,110064.0,9.9216,9.9216,9.9052,9.9216,110064.0
2017-11-08 15:00:00,12.1,12.12,12.1,12.11,127756.0,9.9216,9.938,9.9216,9.9298,127756.0
2017-11-08 15:10:00,12.11,12.12,12.11,12.12,86600.0,9.9298,9.938,9.9298,9.938,86600.0
2017-11-08 15:20:00,12.12,12.13,12.11,12.12,162620.0,9.938,9.9462,9.9298,9.938,162620.0
2017-11-08 15:30:00,12.12,12.13,12.11,12.11,171188.0,9.938,9.9462,9.9298,9.9298,171188.0
2017-11-08 15:40:00,12.11,12.11,12.1,12.1,339332.0,9.9298,9.9298,9.9216,9.9216,339332.0
2017-11-08 15:50:00,12.1,12.12,12.1,12.12,619440.0,9.9216,9.938,9.9216,9.938,619440.0
2017-11-09 09:30:00,12.06,12.09,12.0,12.08,79212.0,9.8888,9.9134,9.8396,9.9052,79212.0
2017-11-09 09:40:00,12.08,12.08,12.04,12.04,40924.0,9.9052,9.9052,9.8724,9.8724,40924.0
2017-11-09 09:50:00,12.03,12.05,12.01,12.04,40580.0,9.8642,9.8806,9.8478,9.8724,40580.0
2017-11-09 10:00:00,12.06,12.08,11.99,11.99,101660.0,9.8888,9.9052,9.8314,9.8314,101660.0
2017-11-09 10:10:00,11.99,12.03,11.99,12.02,89540.0,9.8314,9.8642,9.8314,9.856,89540.0
2017-11-09 10:20:00,12.02,12.03,11.98,11.98,50092.0,9.856,9.8642,9.8232,9.8232,50092.0
2017-11-09 10:30:00,11.97,11.99,11.96,11.98,57052.0,9.815,9.8314,9.8068,9.8232,57052.0
2017-11-09 10:40:00,11.97,12.0,11.97,11.99,49304.0,9.815,9.8396,9.815,9.8314,49304.0
2017-11-09 10:50:00,11.99,12.01,11.98,12.01,42692.0,9.8314,9.8478,9.8232,9.8478,42692.0
2017-11-09 11:00:00,12.0,12.05,11.98,12.05,195304.0,9.8396,9.8806,9.8232,9.8806,195304.0
2017-11-09 11:10:00,12.04,12.04,12.02,12.02,33020.0,9.8724,9.8724,9.856,9.856,33020.0
2017-11-09 11:20:00,12.02,12.03,11.95,11.95,96508.0,9.856,9.8642,9.7986,9.7986,96508.0
2017-11-09 11:30:00,11.96,11.98,11.95,11.97,53956.0,9.8068,9.8232,9.7986,9.815,53956.0
2017-11-09 11:40:00,11.97,11.98,11.95,11.96,48048.0,9.815,9.8232,9.7986,9.8068,48048.0
2017-11-09 11:50:00,11.96,11.96,11.88,11.91,174048.0,9.8068,9.8068,9.7412,9.7658,174048.0
2017-11-09 12:00:00,11.91,11.92,11.88,11.89,204280.0,9.7658,9.774,9.7412,9.7494,204280.0
2017-11-09 12:10:00,11.89,11.89,11.76,11.77,268828.0,9.7494,9.7494,9.6428,9.651,268828.0
2017-11-09 12:20:00,11.77,11.77,11.7,11.71,591912.0,9.651,9.651,9.5936,9.6018,591912.0
2017-11-09 12:30:00,11.71,11.76,11.68,11.73,577968.0,9.6018,9.6428,9.5772,9.6182,577968.0
2017-11-09 12:40:00,11.72,11.74,11.7,11.73,247760.0,9.61,9.6264,9.5936,9.6182,247760.0
2017-11-09 12:50:00,11.72,11.79,11.72,11.78,88260.0,9.61,9.6674,9.61,9.6592,88260.0
2017-11-09 13:00:00,11.78,11.79,11.76,11.78,47892.0,9.6592,9.6674,9.6428,9.6592,47892.0
2017-11-09 13:10:00,11.79,11.8,11.78,11.8,44008.0,9.6674,9.6756,9.6592,9.6756,44008.0
2017-11-09 13:20:00,11.8,11.81,11.79,11.8,42268.0,9.6756,9.6838,9.6674,9.6756,42268.0
2017-11-09 13:30:00,11.81,11.83,11.81,11.83,64288.0,9.6838,9.7002,9.6838,9.7002,64288.0
2017-11-09 13:40:00,11.82,11.82,11.81,11.81,76852.0,9.692,9.692,9.6838,9.6838,76852.0
2017-11-09 13:50:00,11.82,11.85,11.8,11.84,188112.0,9.692,9.7166,9.6756,9.7084,188112.0
2017-11-09 14:00:00,11.83,11.86,11.83,11.85,90068.0,9.7002,9.7248,9.7002,9.7166,90068.0
2017-11-09 14:10:00,11.85,11.88,11.85,11.87,139664.0,9.7166,9.7412,9.7166,9.733,139664.0
2017-11-09 14:20:00,11.87,11.88,11.85,11.86,107328.0,9.733,9.7412,9.7166,9.7248,107328.0
2017-11-09 14:30:00,11.86,11.86,11.82,11.83,117228.0,9.7248,9.7248,9.692,9.7002,117228.0
2017-11-09 14:40:00,11.83,11.84,11.82,11.84,78288.0,9.7002,9.7084,9.692,9.7084,78288.0
2017-11-09 14:50:00,11.84,11.85,11.84,11.84,81928.0,9.7084,9.7166,9.7084,9.7084,81928.0
2017-11-09 15:00:00,11.84,11.85,11.81,11.82,82932.0,9.7084,9.7166,9.6838,9.692,82932.0
2017-11-09 15:10:00,11.82,11.82,11.8,11.82,89636.0,9.692,9.692,9.6756,9.692,89636.0
2017-11-09 15:20:00,11.82,11.86,11.81,11.86,175188.0,9.692,9.7248,9.6838,9.7248,175188.0
2017-11-09 15:30:00,11.86,11.87,11.85,11.87,210492.0,9.7248,9.733,9.7166,9.733,210492.0
2017-11-09 15:40:00,11.87,11.88,11.85,11.86,320608.0,9.733,9.7412,9.7166,9.7248,320608.0
2017-11-09 15:50:00,11.87,11.91,11.86,11.88,861488.0,9.733,9.7658,9.7248,9.7412,861488.0
2017-11-10 09:30:00,11.81,11.85,11.79,11.8,115996.0,9.6838,9.7166,9.6674,9.6756,115996.0
2017-11-10 09:40:00,11.8,11.83,11.79,11.82,83016.0,9.6756,9.7002,9.6674,9.692,83016.0
2017-11-10 09:50:00,11.81,11.82,11.78,11.78,64232.0,9.6838,9.692,9.6592,9.6592,64232.0
2017-11-10 10:00:00,11.79,11.84,11.78,11.84,87288.0,9.6674,9.7084,9.6592,9.7084,87288.0
2017-11-10 10:10:00,11.83,11.92,11.83,11.88,118080.0,9.7002,9.774,9.7002,9.7412,118080.0
2017-11-10 10:20:00,11.88,11.91,11.85,11.87,135004.0,9.7412,9.7658,9.7166,9.733,135004.0
2017-11-10 10:30:00,11.86,11.86,11.78,11.79,109636.0,9.7248,9.7248,9.6592,9.6674,109636.0
2017-11-10 10:40:00,11.79,11.95,11.79,11.9,435012.0,9.6674,9.7986,9.6674,9.7576,435012.0
2017-11-10 10:50:00,11.9,11.93,11.85,11.92,161256.0,9.7576,9.7822,9.7166,9.774,161256.0
2017-11-10 11:00:00,11.92,12.12,11.92,12.06,467508.0,9.774,9.938,9.774,9.8888,467508.0
2017-11-10 11:10:00,12.06,12.1,12.0,12.06,235020.0,9.8888,9.9216,9.8396,9.8888,235020.0
2017-11-10 11:20:00,12.06,12.09,12.03,12.06,171020.0,9.8888,9.9134,9.8642,9.8888,171020.0
2017-11-10 11:30:00,12.07,12.07,11.97,11.98,89496.0,9.897,9.897,9.815,9.8232,89496.0
2017-11-10 11:40:00,11.97,11.99,11.96,11.97,497656.0,9.815,9.8314,9.8068,9.815,497656.0
2017-11-10 11:50:00,11.97,11.98,11.95,11.97,107544.0,9.815,9.8232,9.7986,9.815,107544.0
2017-11-10 12:00:00,11.96,11.99,11.96,11.96,58488.0,9.8068,9.8314,9.8068,9.8068,58488.0
2017-11-10 12:10:00,11.97,11.97,11.95,11.95,60804.0,9.815,9.815,9.7986,9.7986,60804.0
2017-11-10 12:20:00,11.95,11.97,11.95,11.95,63144.0,9.7986,9.815,9.7986,9.7986,63144.0
2017-11-10 12:30:00,11.95,11.95,11.91,11.92,71540.0,9.7986,9.7986,9.7658,9.774,71540.0
2017-11-10 12:40:00,11.91,11.92,11.9,11.9,87568.0,9.7658,9.774,9.7576,9.7576,87568.0
2017-11-10 12:50:00,11.91,11.91,11.89,11.89,41500.0,9.7658,9.7658,9.7494,9.7494,41500.0
2017-11-10 13:00:00,11.89,11.92,11.88,11.92,64036.0,9.7494,9.774,9.7412,9.774,64036.0
2017-11-10 13:10:00,11.92,11.92,11.9,11.9,42496.0,9.774,9.774,9.7576,9.7576,42496.0
2017-11-10 13:20:00,11.9,11.92,11.9,11.91,34144.0,9.7576,9.774,9.7576,9.7658,34144.0
2017-11-10 13:30:00,11.91,11.93,11.91,11.93,98936.0,9.7658,9.7822,9.7658,9.7822,98936.0
2017-11-10 13:40:00,11.93,11.93,11.91,11.92,58084.0,9.7822,9.7822,9.7658,9.774,58084.0
2017-11-10 13:50:00,11.92,11.92,11.91,11.91,59332.0,9.774,9.774,9.7658,9.7658,59332.0
2017-11-10 14:00:00,11.91,11.92,11.91,11.92,71340.0,9.7658,9.774,9.7658,9.774,71340.0
2017-11-10 14:10:00,11.92,11.93,11.92,11.92,87332.0,9.774,9.7822,9.774,9.774,87332.0
2017-11-10 14:20:00,11.92,11.93,11.92,11.93,43772.0,9.774,9.7822,9.774,9.7822,43772.0
2017-11-10 14:30:00,11.93,11.94,11.92,11.93,94476.0,9.7822,9.7904,9.774,9.7822,94476.0
2017-11-10 14:40:00,11.93,11.94,11.91,11.92,98036.0,9.7822,9.7904,9.7658,9.774,98036.0
2017-11-10 14:50:00,11.92,11.93,11.9,11.93,67268.0,9.774,9.7822,9.7576,9.7822,67268.0
2017-11-10 15:00:00,11.93,11.94,11.92,11.92,75632.0,9.7822,9.7904,9.774,9.774,75632.0
2017-11-10 15:10:00,11.92,11.93,11.91,11.92,95636.0,9.774,9.7822,9.7658,9.774,95636.0
2017-11-10 15:20:00,11.92,11.93,11.92,11.93,100940.0,9.774,9.7822,9.774,9.7822,100940.0
2017-11-10 15:30:00,11.93,11.93,11.91,11.91,100776.0,9.7822,9.7822,9.7658,9.7658,100776.0
2017-11-10 15:40:00,11.91,11.92,11.91,11.92,173216.0,9.7658,9.774,9.7658,9.774,173216.0
2017-11-10 15:50:00,11.92,11.92,11.89,11.9,687336.0,9.774,9.774,9.7494,9.7576,687336.0
2017-11-13 09:30:00,11.83,11.9,11.78,11.8,115112.0,9.7002,9.7576,9.6592,9.6756,115112.0
2017-11-13 09:40:00,11.82,11.87,11.82,11.84,58732.0,9.692,9.733,9.692,9.7084,58732.0
2017-11-13 09:50:00,11.85,11.89,11.82,11.89,86584.0,9.7166,9.7494,9.692,9.7494,86584.0
2017-11-13 10:00:00,11.89,11.92,11.85,11.86,192256.0,9.7494,9.774,9.7166,9.7248,192256.0
2017-11-13 10:10:00,11.87,11.88,11.84,11.85,82852.0,9.733,9.7412,9.7084,9.7166,82852.0
2017-11-13 10:20:00,11.84,11.86,11.83,11.83,55216.0,9.7084,9.7248,9.7002,9.7002,55216.0
2017-11-13 10:30:00,11.83,11.84,11.83,11.84,35592.0,9.7002,9.7084,9.7002,9.7084,35592.0
2017-11-13 10:40:00,11.83,11.85,11.83,11.85,46508.0,9.7002,9.7166,9.7002,9.7166,46508.0
2017-11-13 10:50:00,11.86,11.87,11.85,11.86,160744.0,9.7248,9.733,9.7166,9.7248,160744.0
2017-11-13 11:00:00,11.85,11.86,11.83,11.83,54760.0,9.7166,9.7248,9.7002,9.7002,54760.0
2017-11-13 11:10:00,11.83,11.85,11.82,11.85,47172.0,9.7002,9.7166,9.692,9.7166,47172.0
2017-11-13 11:20:00,11.85,11.87,11.84,11.84,40476.0,9.7166,9.733,9.7084,9.7084,40476.0
2017-11-13 11:30:00,11.84,11.84,11.82,11.83,62680.0,9.7084,9.7084,9.692,9.7002,62680.0
2017-11-13 11:40:00,11.84,11.85,11.82,11.85,40928.0,9.7084,9.7166,9.692,9.7166,40928.0
2017-11-13 11:50:00,11.86,11.88,11.86,11.87,29800.0,9.7248,9.7412,9.7248,9.733,29800.0
2017-11-13 12:00:00,11.88,11.89,11.85,11.85,48248.0,9.7412,9.7494,9.7166,9.7166,48248.0
2017-11-13 12:10:00,11.86,11.86,11.84,11.85,28624.0,9.7248,9.7248,9.7084,9.7166,28624.0
2017-11-13 12:20:00,11.85,11.85,11.83,11.83,27016.0,9.7166,9.7166,9.7002,9.7002,27016.0
2017-11-13 12:30:00,11.83,11.83,11.81,11.81,52420.0,9.7002,9.7002,9.6838,9.6838,52420.0
2017-11-13 12:40:00,11.81,11.81,11.8,11.8,94364.0,9.6838,9.6838,9.6756,9.6756,94364.0
2017-11-13 12:50:00,11.8,11.81,11.8,11.8,112312.0,9.6756,9.6838,9.6756,9.6756,112312.0
2017-11-13 13:00:00,11.8,11.81,11.78,11.78,76136.0,9.6756,9.6838,9.6592,9.6592,76136.0
2017-11-13 13:10:00,11.79,11.83,11.78,11.81,266464.0,9.6674,9.7002,9.6592,9.6838,266464.0
2017-11-13 13:20:00,11.81,11.84,11.81,11.83,57636.0,9.6838,9.7084,9.6838,9.7002,57636.0
2017-11-13 13:30:00,11.83,11.83,11.81,11.81,70840.0,9.7002,9.7002,9.6838,9.6838,70840.0
2017-11-13 13:40:00,11.81,11.83,11.8,11.82,109312.0,9.6838,9.7002,9.6756,9.692,109312.0
2017-11-13 13:50:00,11.81,11.83,11.81,11.83,59788.0,9.6838,9.7002,9.6838,9.7002,59788.0
2017-11-13 14:00:00,11.83,11.84,11.82,11.83,313476.0,9.7002,9.7084,9.692,9.7002,313476.0
2017-11-13 14:10:00,11.83,11.83,11.79,11.79,163124.0,9.7002,9.7002,9.6674,9.6674,163124.0
2017-11-13 14:20:00,11.8,11.81,11.78,11.8,160020.0,9.6756,9.6838,9.6592,9.6756,160020.0
2017-11-13 14:30:00,11.8,11.81,11.79,11.8,111388.0,9.6756,9.6838,9.6674,9.6756,111388.0
2017-11-13 14:40:00,11.8,11.81,11.79,11.8,65844.0,9.6756,9.6838,9.6674,9.6756,65844.0
2017-11-13 14:50:00,11.8,11.8,11.79,11.79,371140.0,9.6756,9.6756,9.6674,9.6674,371140.0
2017-11-13 15:00:00,11.79,11.82,11.79,11.81,193444.0,9.6674,9.692,9.6674,9.6838,193444.0
2017-11-13 15:10:00,11.81,11.81,11.8,11.8,84532.0,9.6838,9.6838,9.6756,9.6756,84532.0
2017-11-13 15:20:00,11.8,11.82,11.8,11.81,86980.0,9.6756,9.692,9.6756,9.6838,86980.0
2017-11-13 15:30:00,11.81,11.83,11.81,11.81,129940.0,9.6838,9.7002,9.6838,9.6838,129940.0
2017-11-13 15:40:00,11.81,11.81,11.79,11.79,263904.0,9.6838,9.6838,9.6674,9.6674,263904.0
2017-11-13 15:50:00,11.79,11.82,11.79,11.81,612972.0,9.6674,9.692,9.6674,9.6838,612972.0
2017-11-14 09:30:00,11.74,11.83,11.73,11.81,113988.0,9.6264,9.7002,9.6182,9.6838,113988.0
2017-11-14 09:40:00,11.82,11.85,11.8,11.82,89624.0,9.692,9.7166,9.6756,9.692,89624.0
2017-11-14 09:50:00,11.82,11.84,11.78,11.79,86972.0,9.692,9.7084,9.6592,9.6674,86972.0
2017-11-14 10:00:00,11.79,11.8,11.76,11.78,89368.0,9.6674,9.6756,9.6428,9.6592,89368.0
2017-11-14 10:10:00,11.77,11.81,11.77,11.8,62300.0,9.651,9.6838,9.651,9.6756,62300.0
2017-11-14 10:20:00,11.8,11.8,11.77,11.78,99144.0,9.6756,9.6756,9.651,9.6592,99144.0
2017-11-14 10:30:00,11.77,11.8,11.77,11.78,86552.0,9.651,9.6756,9.651,9.6592,86552.0
2017-11-14 10:40:00,11.79,11.8,11.78,11.79,87608.0,9.6674,9.6756,9.6592,9.6674,87608.0
2017-11-14 10:50:00,11.8,11.8,11.79,11.79,95044.0,9.6756,9.6756,9.6674,9.6674,95044.0
2017-11-14 11:00:00,11.79,11.8,11.77,11.8,85660.0,9.6674,9.6756,9.651,9.6756,85660.0
2017-11-14 11:10:00,11.8,11.82,11.78,11.79,128620.0,9.6756,9.692,9.6592,9.6674,128620.0
2017-11-14 11:20:00,11.79,11.79,11.76,11.76,114800.0,9.6674,9.6674,9.6428,9.6428,114800.0
2017-11-14 11:30:00,11.76,11.77,11.74,11.77,67952.0,9.6428,9.651,9.6264,9.651,67952.0
2017-11-14 11:40:00,11.77,11.78,11.75,11.77,82120.0,9.651,9.6592,9.6346,9.651,82120.0
2017-11-14 11:50:00,11.78,11.82,11.78,11.81,50548.0,9.6592,9.692,9.6592,9.6838,50548.0
2017-11-14 12:00:00,11.82,11.83,11.81,11.82,41452.0,9.692,9.7002,9.6838,9.692,41452.0
2017-11-14 12:10:00,11.82,11.85,11.82,11.85,55472.0,9.692,9.7166,9.692,9.7166,55472.0
2017-11-14 12:20:00,11.85,11.85,11.83,11.84,41384.0,9.7166,9.7166,9.7002,9.7084,41384.0
2017-11-14 12:30:00,11.84,11.85,11.84,11.84,35904.0,9.7084,9.7166,9.7084,9.7084,35904.0
2017-11-14 12:40:00,11.84,11.87,11.84,11.87,49348.0,9.7084,9.733,9.7084,9.733,49348.0
2017-11-14 12:50:00,11.87,11.87,11.84,11.86,54864.0,9.733,9.733,9.7084,9.7248,54864.0
2017-11-14 13:00:00,11.86,11.88,11.86,11.87,41512.0,9.7248,9.7412,9.7248,9.733,41512.0
2017-11-14 13:10:00,11.87,11.89,11.87,11.88,25600.0,9.733,9.7494,9.733,9.7412,25600.0
2017-11-14 13:20:00,11.88,11.89,11.88,11.89,23536.0,9.7412,9.7494,9.7412,9.7494,23536.0
2017-11-14 13:30:00,11.89,11.91,11.88,11.9,226296.0,9.7494,9.7658,9.7412,9.7576,226296.0
2017-11-14 13:40:00,11.9,11.92,11.9,11.91,105212.0,9.7576,9.774,9.7576,9.7658,105212.0
2017-11-14 13:50:00,11.91,11.91,11.9,11.9,35200.0,9.7658,9.7658,9.7576,9.7576,35200.0
2017-11-14 14:00:00,11.9,11.91,11.9,11.9,65796.0,9.7576,9.7658,9.7576,9.7576,65796.0
2017-11-14 14:10:00,11.9,11.9,11.9,11.9,73124.0,9.7576,9.7576,9.7576,9.7576,73124.0
2017-11-14 14:20:00,11.9,11.91,11.89,11.9,123568.0,9.7576,9.7658,9.7494,9.7576,123568.0
2017-11-14 14:30:00,11.9,11.91,11.89,11.89,182856.0,9.7576,9.7658,9.7494,9.7494,182856.0
2017-11-14 14:40:00,11.89,11.89,11.87,11.87,134928.0,9.7494,9.7494,9.733,9.733,134928.0
2017-11-14 14:50:00,11.87,11.88,11.87,11.87,89052.0,9.733,9.7412,9.733,9.733,89052.0
2017-11-14 15:00:00,11.88,11.89,11.87,11.87,125152.0,9.7412,9.7494,9.733,9.733,125152.0
2017-11-14 15:10:00,11.87,11.89,11.87,11.89,229136.0,9.733,9.7494,9.733,9.7494,229136.0
2017-11-14 15:20:00,11.89,11.9,11.88,11.88,178820.0,9.7494,9.7576,9.7412,9.7412,178820.0
2017-11-14 15:30:00,11.88,11.89,11.87,11.87,211440.0,9.7412,9.7494,9.733,9.733,211440.0
2017-11-14 15:40:00,11.87,11.87,11.86,11.87,234208.0,9.733,9.733,9.7248,9.733,234208.0
2017-11-14 15:50:00,11.87,11.88,11.87,11.87,579612.0,9.733,9.7412,9.733,9.733,579612.0
2017-11-15 09:30:00,11.82,11.96,11.79,11.89,319792.0,9.692,9.8068,9.6674,9.7494,319792.0
2017-11-15 09:40:00,11.89,11.94,11.88,11.93,263140.0,9.7494,9.7904,9.7412,9.7822,263140.0
2017-11-15 09:50:00,11.92,11.95,11.92,11.95,109320.0,9.774,9.7986,9.774,9.7986,109320.0
2017-11-15 10:00:00,11.94,12.0,11.93,11.98,154732.0,9.7904,9.8396,9.7822,9.8232,154732.0
2017-11-15 10:10:00,11.97,11.98,11.93,11.94,89896.0,9.815,9.8232,9.7822,9.7904,89896.0
2017-11-15 10:20:00,11.94,11.95,11.9,11.94,145708.0,9.7904,9.7986,9.7576,9.7904,145708.0
2017-11-15 10:30:00,11.94,11.96,11.93,11.95,84232.0,9.7904,9.8068,9.7822,9.7986,84232.0
2017-11-15 10:40:00,11.95,11.98,11.95,11.95,153620.0,9.7986,9.8232,9.7986,9.7986,153620.0
2017-11-15 10:50:00,11.95,11.95,11.92,11.94,117708.0,9.7986,9.7986,9.774,9.7904,117708.0
2017-11-15 11:00:00,11.94,11.96,11.92,11.96,131000.0,9.7904,9.8068,9.774,9.8068,131000.0
2017-11-15 11:10:00,11.96,11.99,11.95,11.97,73772.0,9.8068,9.8314,9.7986,9.815,73772.0
2017-11-15 11:20:00,11.97,12.0,11.97,11.99,96644.0,9.815,9.8396,9.815,9.8314,96644.0
2017-11-15 11:30:00,11.97,11.99,11.94,11.95,74552.0,9.815,9.8314,9.7904,9.7986,74552.0
2017-11-15 11:40:00,11.95,11.98,11.95,11.97,93740.0,9.7986,9.8232,9.7986,9.815,93740.0
2017-11-15 11:50:00,11.97,11.98,11.95,11.97,47760.0,9.815,9.8232,9.7986,9.815,47760.0
2017-11-15 12:00:00,11.97,11.97,11.94,11.97,82396.0,9.815,9.815,9.7904,9.815,82396.0
2017-11-15 12:10:00,11.96,11.97,11.96,11.97,61864.0,9.8068,9.815,9.8068,9.815,61864.0
2017-11-15 12:20:00,11.97,11.97,11.96,11.97,144904.0,9.815,9.815,9.8068,9.815,144904.0
2017-11-15 12:30:00,11.96,11.97,11.95,11.96,46276.0,9.8068,9.815,9.7986,9.8068,46276.0
2017-11-15 12:40:00,11.95,11.96,11.95,11.96,88192.0,9.7986,9.8068,9.7986,9.8068,88192.0
2017-11-15 12:50:00,11.96,11.97,11.95,11.96,53492.0,9.8068,9.815,9.7986,9.8068,53492.0
2017-11-15 13:00:00,11.96,11.97,11.95,11.95,55260.0,9.8068,9.815,9.7986,9.7986,55260.0
2017-11-15 13:10:00,11.96,11.96,11.95,11.96,49048.0,9.8068,9.8068,9.7986,9.8068,49048.0
2017-11-15 13:20:00,11.96,11.96,11.95,11.96,96912.0,9.8068,9.8068,9.7986,9.8068,96912.0
2017-11-15 13:30:00,11.95,11.96,11.95,11.95,49480.0,9.7986,9.8068,9.7986,9.7986,49480.0
2017-11-15 13:40:00,11.96,11.96,11.95,11.95,48068.0,9.8068,9.8068,9.7986,9.7986,48068.0
2017-11-15 13:50:00,11.95,11.96,11.92,11.93,91076.0,9.7986,9.8068,9.774,9.7822,91076.0
2017-11-15 14:00:00,11.92,11.93,11.91,11.93,103944.0,9.774,9.7822,9.7658,9.7822,103944.0
2017-11-15 14:10:00,11.93,11.95,11.92,11.93,94036.0,9.7822,9.7986,9.774,9.7822,94036.0
2017-11-15 14:20:00,11.94,11.94,11.92,11.92,58832.0,9.7904,9.7904,9.774,9.774,58832.0
2017-11-15 14:30:00,11.92,11.94,11.92,11.94,98824.0,9.774,9.7904,9.774,9.7904,98824.0
2017-11-15 14:40:00,11.93,11.97,11.93,11.96,196860.0,9.7822,9.815,9.7822,9.8068,196860.0
2017-11-15 14:50:00,11.96,11.98,11.93,11.93,147804.0,9.8068,9.8232,9.7822,9.7822,147804.0
2017-11-15 15:00:00,11.93,11.95,11.93,11.93,106428.0,9.7822,9.7986,9.7822,9.7822,106428.0
2017-11-15 15:10:00,11.93,11.95,11.93,11.94,217732.0,9.7822,9.7986,9.7822,9.7904,217732.0
2017-11-15 15:20:00,11.94,11.94,11.91,11.92,176676.0,9.7904,9.7904,9.7658,9.774,176676.0
2017-11-15 15:30:00,11.92,11.94,11.92,11.93,194492.0,9.774,9.7904,9.774,9.7822,194492.0
2017-11-15 15:40:00,11.92,11.92,11.9,11.9,214084.0,9.774,9.774,9.7576,9.7576,214084.0
2017-11-15 15:50:00,11.9,11.9,11.87,11.9,728812.0,9.7576,9.7576,9.733,9.7576,728812.0
2017-11-16 09:30:00,11.95,12.01,11.88,11.97,262956.0,9.7986,9.8478,9.7412,9.815,262956.0
2017-11-16 09:40:00,11.97,12.01,11.97,12.0,82900.0,9.815,9.8478,9.815,9.8396,82900.0
2017-11-16 09:50:00,12.0,12.02,11.98,11.99,76352.0,9.8396,9.856,9.8232,9.8314,76352.0
2017-11-16 10:00:00,12.0,12.02,12.0,12.02,100100.0,9.8396,9.856,9.8396,9.856,100100.0
2017-11-16 10:10:00,12.02,12.09,12.02,12.08,96604.0,9.856,9.9134,9.856,9.9052,96604.0
2017-11-16 10:20:00,12.08,12.08,12.06,12.07,100216.0,9.9052,9.9052,9.8888,9.897,100216.0
2017-11-16 10:30:00,12.07,12.11,12.06,12.08,146528.0,9.897,9.9298,9.8888,9.9052,146528.0
2017-11-16 10:40:00,12.08,12.12,12.08,12.1,124648.0,9.9052,9.938,9.9052,9.9216,124648.0
2017-11-16 10:50:00,12.1,12.1,12.07,12.07,81868.0,9.9216,9.9216,9.897,9.897,81868.0
2017-11-16 11:00:00,12.08,12.12,12.07,12.12,105768.0,9.9052,9.938,9.897,9.938,105768.0
2017-11-16 11:10:00,12.12,12.13,12.06,12.07,122812.0,9.938,9.9462,9.8888,9.897,122812.0
2017-11-16 11:20:00,12.07,12.1,12.06,12.08,222704.0,9.897,9.9216,9.8888,9.9052,222704.0
2017-11-16 11:30:00,12.07,12.08,12.06,12.07,70944.0,9.897,9.9052,9.8888,9.897,70944.0
2017-11-16 11:40:00,12.07,12.08,12.06,12.07,44760.0,9.897,9.9052,9.8888,9.897,44760.0
2017-11-16 11:50:00,12.06,12.1,12.06,12.1,124404.0,9.8888,9.9216,9.8888,9.9216,124404.0
2017-11-16 12:00:00,12.1,12.11,12.07,12.08,117216.0,9.9216,9.9298,9.897,9.9052,117216.0
2017-11-16 12:10:00,12.08,12.09,12.07,12.08,57516.0,9.9052,9.9134,9.897,9.9052,57516.0
2017-11-16 12:20:00,12.08,12.1,12.08,12.1,44136.0,9.9052,9.9216,9.9052,9.9216,44136.0
2017-11-16 12:30:00,12.1,12.11,12.1,12.11,35272.0,9.9216,9.9298,9.9216,9.9298,35272.0
2017-11-16 12:40:00,12.11,12.13,12.11,12.12,90332.0,9.9298,9.9462,9.9298,9.938,90332.0
2017-11-16 12:50:00,12.12,12.13,12.1,12.12,67096.0,9.938,9.9462,9.9216,9.938,67096.0
2017-11-16 13:00:00,12.12,12.13,12.11,12.11,54932.0,9.938,9.9462,9.9298,9.9298,54932.0
2017-11-16 13:10:00,12.11,12.11,12.1,12.1,70736.0,9.9298,9.9298,9.9216,9.9216,70736.0
2017-11-16 13:20:00,12.1,12.13,12.1,12.13,101352.0,9.9216,9.9462,9.9216,9.9462,101352.0
2017-11-16 13:30:00,12.13,12.14,12.11,12.12,79396.0,9.9462,9.9544,9.9298,9.938,79396.0
2017-11-16 13:40:00,12.12,12.13,12.11,12.13,37200.0,9.938,9.9462,9.9298,9.9462,37200.0
2017-11-16 13:50:00,12.12,12.13,12.11,12.12,28552.0,9.938,9.9462,9.9298,9.938,28552.0
2017-11-16 14:00:00,12.12,12.13,12.11,12.13,179628.0,9.938,9.9462,9.9298,9.9462,179628.0
2017-11-16 14:10:00,12.13,12.15,12.13,12.13,118856.0,9.9462,9.9626,9.9462,9.9462,118856.0
2017-11-16 14:20:00,12.13,12.13,12.12,12.13,70192.0,9.9462,9.9462,9.938,9.9462,70192.0
2017-11-16 14:30:00,12.13,12.14,12.12,12.14,85984.0,9.9462,9.9544,9.938,9.9544,85984.0
2017-11-16 14:40:00,12.15,12.15,12.13,12.13,98176.0,9.9626,9.9626,9.9462,9.9462,98176.0
2017-11-16 14:50:00,12.13,12.13,12.1,12.12,193280.0,9.9462,9.9462,9.9216,9.938,193280.0
2017-11-16 15:00:00,12.12,12.12,12.11,12.12,104748.0,9.938,9.938,9.9298,9.938,104748.0
2017-11-16 15:10:00,12.12,12.13,12.11,12.13,197896.0,9.938,9.9462,9.9298,9.9462,197896.0
2017-11-16 15:20:00,12.13,12.15,12.13,12.15,191624.0,9.9462,9.9626,9.9462,9.9626,191624.0
2017-11-16 15:30:00,12.15,12.16,12.14,12.14,216796.0,9.9626,9.9708,9.9544,9.9544,216796.0
2017-11-16 15:40:00,12.14,12.14,12.12,12.14,304108.0,9.9544,9.9544,9.938,9.9544,304108.0
2017-11-16 15:50:00,12.14,12.16,12.11,12.12,906000.0,9.9544,9.9708,9.9298,9.938,906000.0
2017-11-17 09:30:00,12.11,12.11,11.97,12.06,380408.0,9.9298,9.9298,9.815,9.8888,380408.0
2017-11-17 09:40:00,12.06,12.1,12.02,12.02,139064.0,9.8888,9.9216,9.856,9.856,139064.0
2017-11-17 09:50:00,12.02,12.04,12.01,12.03,80488.0,9.856,9.8724,9.8478,9.8642,80488.0
2017-11-17 10:00:00,12.03,12.1,12.03,12.1,53420.0,9.8642,9.9216,9.8642,9.9216,53420.0
2017-11-17 10:10:00,12.1,12.15,12.1,12.14,111328.0,9.9216,9.9626,9.9216,9.9544,111328.0
2017-11-17 10:20:00,12.15,12.17,12.14,12.15,157360.0,9.9626,9.979,9.9544,9.9626,157360.0
2017-11-17 10:30:00,12.14,12.17,12.13,12.14,128376.0,9.9544,9.979,9.9462,9.9544,128376.0
2017-11-17 10:40:00,12.15,12.18,12.14,12.18,103128.0,9.9626,9.9872,9.9544,9.9872,103128.0
2017-11-17 10:50:00,12.18,12.19,12.15,12.17,126652.0,9.9872,9.9954,9.9626,9.979,126652.0
2017-11-17 11:00:00,12.17,12.19,12.15,12.15,93560.0,9.979,9.9954,9.9626,9.9626,93560.0
2017-11-17 11:10:00,12.15,12.17,12.14,12.15,177572.0,9.9626,9.979,9.9544,9.9626,177572.0
2017-11-17 11:20:00,12.15,12.17,12.15,12.15,99428.0,9.9626,9.979,9.9626,9.9626,99428.0
2017-11-17 11:30:00,12.15,12.15,12.13,12.13,75680.0,9.9626,9.9626,9.9462,9.9462,75680.0
2017-11-17 11:40:00,12.13,12.15,12.13,12.13,119060.0,9.9462,9.9626,9.9462,9.9462,119060.0
2017-11-17 11:50:00,12.13,12.13,12.11,12.13,76812.0,9.9462,9.9462,9.9298,9.9462,76812.0
2017-11-17 12:00:00,12.13,12.15,12.11,12.14,80228.0,9.9462,9.9626,9.9298,9.9544,80228.0
2017-11-17 12:10:00,12.14,12.16,12.13,12.14,79932.0,9.9544,9.9708,9.9462,9.9544,79932.0
2017-11-17 12:20:00,12.14,12.14,12.12,12.13,66956.0,9.9544,9.9544,9.938,9.9462,66956.0
2017-11-17 12:30:00,12.13,12.15,12.12,12.15,58908.0,9.9462,9.9626,9.938,9.9626,58908.0
2017-11-17 12:40:00,12.15,12.15,12.13,12.14,62412.0,9.9626,9.9626,9.9462,9.9544,62412.0
2017-11-17 12:50:00,12.14,12.16,12.14,12.16,76404.0,9.9544,9.9708,9.9544,9.9708,76404.0
2017-11-17 13:00:00,12.17,12.18,12.15,12.15,123932.0,9.979,9.9872,9.9626,9.9626,123932.0
2017-11-17 13:10:00,12.14,12.16,12.14,12.14,84740.0,9.9544,9.9708,9.9544,9.9544,84740.0
2017-11-17 13:20:00,12.14,12.15,12.13,12.13,52084.0,9.9544,9.9626,9.9462,9.9462,52084.0
2017-11-17 13:30:00,12.13,12.14,12.12,12.13,57504.0,9.9462,9.9544,9.938,9.9462,57504.0
2017-11-17 13:40:00,12.13,12.13,12.12,12.13,32836.0,9.9462,9.9462,9.938,9.9462,32836.0
2017-11-17 13:50:00,12.13,12.13,12.11,12.11,30904.0,9.9462,9.9462,9.9298,9.9298,30904.0
2017-11-17 14:00:00,12.11,12.11,12.09,12.1,35384.0,9.9298,9.9298,9.9134,9.9216,35384.0
2017-11-17 14:10:00,12.1,12.11,12.09,12.09,21000.0,9.9216,9.9298,9.9134,9.9134,21000.0
2017-11-17 14:20:00,12.1,12.1,12.09,12.1,27900.0,9.9216,9.9216,9.9134,9.9216,27900.0
2017-11-17 14:30:00,12.11,12.11,12.09,12.09,42212.0,9.9298,9.9298,9.9134,9.9134,42212.0
2017-11-17 14:40:00,12.09,12.1,12.08,12.08,58048.0,9.9134,9.9216,9.9052,9.9052,58048.0
2017-11-17 14:50:00,12.08,12.11,12.08,12.1,73056.0,9.9052,9.9298,9.9052,9.9216,73056.0
2017-11-17 15:00:00,12.1,12.11,12.09,12.11,61236.0,9.9216,9.9298,9.9134,9.9298,61236.0
2017-11-17 15:10:00,12.11,12.12,12.1,12.11,140096.0,9.9298,9.938,9.9216,9.9298,140096.0
2017-11-17 15:20:00,12.11,12.12,12.1,12.11,158980.0,9.9298,9.938,9.9216,9.9298,158980.0
2017-11-17 15:30:00,12.11,12.13,12.1,12.13,187504.0,9.9298,9.9462,9.9216,9.9462,187504.0
2017-11-17 15:40:00,12.13,12.13,12.11,12.12,276840.0,9.9462,9.9462,9.9298,9.938,276840.0
2017-11-17 15:50:00,12.12,12.13,12.12,12.12,579160.0,9.938,9.9462,9.938,9.938,579160.0
2017-11-20 09:30:00,12.09,12.18,12.05,12.05,328476.0,9.9134,9.9872,9.8806,9.8806,328476.0
2017-11-20 09:40:00,12.05,12.05,11.99,11.99,323784.0,9.8806,9.8806,9.8314,9.8314,323784.0
2017-11-20 09:50:00,12.0,12.01,11.97,12.0,144304.0,9.8396,9.8478,9.815,9.8396,144304.0
2017-11-20 10:00:00,12.01,12.01,11.97,11.99,254720.0,9.8478,9.8478,9.815,9.8314,254720.0
2017-11-20 10:10:00,11.99,12.0,11.96,11.96,114392.0,9.8314,9.8396,9.8068,9.8068,114392.0
2017-11-20 10:20:00,11.96,11.99,11.96,11.97,167648.0,9.8068,9.8314,9.8068,9.815,167648.0
2017-11-20 10:30:00,11.97,12.0,11.97,12.0,169112.0,9.815,9.8396,9.815,9.8396,169112.0
2017-11-20 10:40:00,12.0,12.0,11.97,11.97,90440.0,9.8396,9.8396,9.815,9.815,90440.0
2017-11-20 10:50:00,11.97,12.01,11.97,12.0,96276.0,9.815,9.8478,9.815,9.8396,96276.0
2017-11-20 11:00:00,12.0,12.0,11.98,11.99,91208.0,9.8396,9.8396,9.8232,9.8314,91208.0
2017-11-20 11:10:00,11.99,12.0,11.98,11.98,108692.0,9.8314,9.8396,9.8232,9.8232,108692.0
2017-11-20 11:20:00,11.97,11.99,11.97,11.97,94328.0,9.815,9.8314,9.815,9.815,94328.0
2017-11-20 11:30:00,11.97,11.98,11.96,11.97,95076.0,9.815,9.8232,9.8068,9.815,95076.0
2017-11-20 11:40:00,11.97,11.98,11.96,11.97,100700.0,9.815,9.8232,9.8068,9.815,100700.0
2017-11-20 11:50:00,11.97,11.99,11.97,11.98,191752.0,9.815,9.8314,9.815,9.8232,191752.0
2017-11-20 12:00:00,11.98,11.99,11.98,11.98,101776.0,9.8232,9.8314,9.8232,9.8232,101776.0
2017-11-20 12:10:00,11.98,11.98,11.96,11.96,109508.0,9.8232,9.8232,9.8068,9.8068,109508.0
2017-11-20 12:20:00,11.96,11.97,11.95,11.95,118480.0,9.8068,9.815,9.7986,9.7986,118480.0
2017-11-20 12:30:00,11.95,11.97,11.95,11.97,76220.0,9.7986,9.815,9.7986,9.815,76220.0
2017-11-20 12:40:00,11.97,12.0,11.97,12.0,110756.0,9.815,9.8396,9.815,9.8396,110756.0
2017-11-20 12:50:00,12.0,12.0,11.99,11.99,65560.0,9.8396,9.8396,9.8314,9.8314,65560.0
2017-11-20 13:00:00,11.99,12.0,11.98,11.98,105240.0,9.8314,9.8396,9.8232,9.8232,105240.0
2017-11-20 13:10:00,11.98,11.99,11.97,11.98,75484.0,9.8232,9.8314,9.815,9.8232,75484.0
2017-11-20 13:20:00,11.98,11.99,11.97,11.99,49160.0,9.8232,9.8314,9.815,9.8314,49160.0
2017-11-20 13:30:00,11.99,11.99,11.98,11.99,50172.0,9.8314,9.8314,9.8232,9.8314,50172.0
2017-11-20 13:40:00,11.98,11.99,11.97,11.97,93416.0,9.8232,9.8314,9.815,9.815,93416.0
2017-11-20 13:50:00,11.97,12.0,11.97,12.0,94996.0,9.815,9.8396,9.815,9.8396,94996.0
2017-11-20 14:00:00,12.0,12.01,11.99,12.0,87900.0,9.8396,9.8478,9.8314,9.8396,87900.0
2017-11-20 14:10:00,12.0,12.01,11.99,11.99,68964.0,9.8396,9.8478,9.8314,9.8314,68964.0
2017-11-20 14:20:00,11.99,11.99,11.99,11.99,112612.0,9.8314,9.8314,9.8314,9.8314,112612.0
2017-11-20 14:30:00,11.99,11.99,11.99,11.99,79564.0,9.8314,9.8314,9.8314,9.8314,79564.0
2017-11-20 14:40:00,11.99,12.0,11.99,11.99,83520.0,9.8314,9.8396,9.8314,9.8314,83520.0
2017-11-20 14:50:00,11.99,11.99,11.98,11.99,111052.0,9.8314,9.8314,9.8232,9.8314,111052.0
2017-11-20 15:00:00,11.99,12.01,11.99,11.99,176880.0,9.8314,9.8478,9.8314,9.8314,176880.0
2017-11-20 15:10:00,11.99,12.01,11.99,11.99,224484.0,9.8314,9.8478,9.8314,9.8314,224484.0
2017-11-20 15:20:00,11.99,11.99,11.99,11.99,127904.0,9.8314,9.8314,9.8314,9.8314,127904.0
2017-11-20 15:30:00,11.99,11.99,11.97,11.99,161792.0,9.8314,9.8314,9.815,9.8314,161792.0
2017-11-20 15:40:00,11.99,12.0,11.99,12.0,207080.0,9.8314,9.8396,9.8314,9.8396,207080.0
2017-11-20 15:50:00,12.0,12.04,12.0,12.03,618144.0,9.8396,9.8724,9.8396,9.8642,618144.0
2017-11-21 09:30:00,12.06,12.14,12.06,12.12,167576.0,9.8888,9.9544,9.8888,9.938,167576.0
2017-11-21 09:40:00,12.11,12.13,12.1,12.11,76620.0,9.9298,9.9462,9.9216,9.9298,76620.0
2017-11-21 09:50:00,12.12,12.16,12.11,12.16,109024.0,9.938,9.9708,9.9298,9.9708,109024.0
2017-11-21 10:00:00,12.15,12.16,12.12,12.13,82456.0,9.9626,9.9708,9.938,9.9462,82456.0
2017-11-21 10:10:00,12.13,12.13,12.09,12.09,57476.0,9.9462,9.9462,9.9134,9.9134,57476.0
2017-11-21 10:20:00,12.09,12.1,12.06,12.08,36228.0,9.9134,9.9216,9.8888,9.9052,36228.0
2017-11-21 10:30:00,12.08,12.11,12.08,12.1,42324.0,9.9052,9.9298,9.9052,9.9216,42324.0
2017-11-21 10:40:00,12.1,12.12,12.1,12.11,51292.0,9.9216,9.938,9.9216,9.9298,51292.0
2017-11-21 10:50:00,12.11,12.12,12.1,12.12,83212.0,9.9298,9.938,9.9216,9.938,83212.0
2017-11-21 11:00:00,12.12,12.13,12.09,12.1,69644.0,9.938,9.9462,9.9134,9.9216,69644.0
2017-11-21 11:10:00,12.1,12.1,12.06,12.08,52576.0,9.9216,9.9216,9.8888,9.9052,52576.0
2017-11-21 11:20:00,12.08,12.1,12.07,12.09,49500.0,9.9052,9.9216,9.897,9.9134,49500.0
2017-11-21 11:30:00,12.09,12.1,12.09,12.1,24876.0,9.9134,9.9216,9.9134,9.9216,24876.0
2017-11-21 11:40:00,12.1,12.11,12.1,12.1,31904.0,9.9216,9.9298,9.9216,9.9216,31904.0
2017-11-21 11:50:00,12.11,12.12,12.1,12.11,26284.0,9.9298,9.938,9.9216,9.9298,26284.0
2017-11-21 12:00:00,12.11,12.12,12.1,12.1,57196.0,9.9298,9.938,9.9216,9.9216,57196.0
2017-11-21 12:10:00,12.1,12.11,12.09,12.11,18180.0,9.9216,9.9298,9.9134,9.9298,18180.0
2017-11-21 12:20:00,12.11,12.11,12.09,12.11,35856.0,9.9298,9.9298,9.9134,9.9298,35856.0
2017-11-21 12:30:00,12.11,12.13,12.11,12.12,37616.0,9.9298,9.9462,9.9298,9.938,37616.0
2017-11-21 12:40:00,12.12,12.14,12.12,12.14,46832.0,9.938,9.9544,9.938,9.9544,46832.0
2017-11-21 12:50:00,12.13,12.13,12.12,12.12,62620.0,9.9462,9.9462,9.938,9.938,62620.0
2017-11-21 13:00:00,12.12,12.13,12.12,12.13,27832.0,9.938,9.9462,9.938,9.9462,27832.0
2017-11-21 13:10:00,12.13,12.13,12.12,12.13,37688.0,9.9462,9.9462,9.938,9.9462,37688.0
2017-11-21 13:20:00,12.13,12.13,12.12,12.13,33300.0,9.9462,9.9462,9.938,9.9462,33300.0
2017-11-21 13:30:00,12.13,12.14,12.12,12.14,98376.0,9.9462,9.9544,9.938,9.9544,98376.0
2017-11-21 13:40:00,12.14,12.14,12.13,12.13,77592.0,9.9544,9.9544,9.9462,9.9462,77592.0
2017-11-21 13:50:00,12.13,12.14,12.12,12.12,21556.0,9.9462,9.9544,9.938,9.938,21556.0
2017-11-21 14:00:00,12.12,12.12,12.11,12.12,63144.0,9.938,9.938,9.9298,9.938,63144.0
2017-11-21 14:10:00,12.12,12.12,12.12,12.12,45280.0,9.938,9.938,9.938,9.938,45280.0
2017-11-21 14:20:00,12.12,12.13,12.11,12.12,48376.0,9.938,9.9462,9.9298,9.938,48376.0
2017-11-21 14:30:00,12.12,12.13,12.11,12.13,59604.0,9.938,9.9462,9.9298,9.9462,59604.0
2017-11-21 14:40:00,12.13,12.15,12.13,12.15,47676.0,9.9462,9.9626,9.9462,9.9626,47676.0
2017-11-21 14:50:00,12.15,12.15,12.14,12.15,61600.0,9.9626,9.9626,9.9544,9.9626,61600.0
2017-11-21 15:00:00,12.15,12.15,12.13,12.14,76088.0,9.9626,9.9626,9.9462,9.9544,76088.0
2017-11-21 15:10:00,12.13,12.14,12.13,12.13,66248.0,9.9462,9.9544,9.9462,9.9462,66248.0
2017-11-21 15:20:00,12.13,12.13,12.12,12.12,57880.0,9.9462,9.9462,9.938,9.938,57880.0
2017-11-21 15:30:00,12.12,12.14,12.12,12.14,134432.0,9.938,9.9544,9.938,9.9544,134432.0
2017-11-21 15:40:00,12.14,12.14,12.12,12.12,132520.0,9.9544,9.9544,9.938,9.938,132520.0
2017-11-21 15:50:00,12.12,12.12,12.1,12.12,500980.0,9.938,9.938,9.9216,9.938,500980.0
2017-11-22 09:30:00,12.13,12.19,12.12,12.18,122100.0,9.9462,9.9954,9.938,9.9872,122100.0
2017-11-22 09:40:00,12.19,12.25,12.19,12.24,217740.0,9.9954,10.0446,9.9954,10.0364,217740.0
2017-11-22 09:50:00,12.24,12.25,12.22,12.24,60372.0,10.0364,10.0446,10.02,10.0364,60372.0
2017-11-22 10:00:00,12.23,12.27,12.2,12.25,422556.0,10.0282,10.061,10.0036,10.0446,422556.0
2017-11-22 10:10:00,12.24,12.37,12.24,12.37,478208.0,10.0364,10.143,10.0364,10.143,478208.0
2017-11-22 10:20:00,12.37,12.38,12.34,12.34,122884.0,10.143,10.1512,10.1184,10.1184,122884.0
2017-11-22 10:30:00,12.34,12.37,12.32,12.35,94824.0,10.1184,10.143,10.102,10.1266,94824.0
2017-11-22 10:40:00,12.35,12.39,12.35,12.35,199580.0,10.1266,10.1594,10.1266,10.1266,199580.0
2017-11-22 10:50:00,12.34,12.38,12.3,12.35,454996.0,10.1184,10.1512,10.0856,10.1266,454996.0
2017-11-22 11:00:00,12.35,12.35,12.32,12.33,157304.0,10.1266,10.1266,10.102,10.1102,157304.0
2017-11-22 11:10:00,12.33,12.33,12.27,12.27,131692.0,10.1102,10.1102,10.061,10.061,131692.0
2017-11-22 11:20:00,12.28,12.29,12.28,12.28,39904.0,10.0692,10.0774,10.0692,10.0692,39904.0
2017-11-22 11:30:00,12.28,12.3,12.27,12.29,96724.0,10.0692,10.0856,10.061,10.0774,96724.0
2017-11-22 11:40:00,12.3,12.3,12.24,12.24,155480.0,10.0856,10.0856,10.0364,10.0364,155480.0
2017-11-22 11:50:00,12.24,12.25,12.23,12.24,50756.0,10.0364,10.0446,10.0282,10.0364,50756.0
2017-11-22 12:00:00,12.23,12.26,12.23,12.24,83832.0,10.0282,10.0528,10.0282,10.0364,83832.0
2017-11-22 12:10:00,12.24,12.25,12.22,12.24,86304.0,10.0364,10.0446,10.02,10.0364,86304.0
2017-11-22 12:20:00,12.24,12.27,12.23,12.24,478212.0,10.0364,10.061,10.0282,10.0364,478212.0
2017-11-22 12:30:00,12.22,12.25,12.22,12.23,317984.0,10.02,10.0446,10.02,10.0282,317984.0
2017-11-22 12:40:00,12.24,12.24,12.19,12.22,268728.0,10.0364,10.0364,9.9954,10.02,268728.0
2017-11-22 12:50:00,12.22,12.27,12.22,12.27,231108.0,10.02,10.061,10.02,10.061,231108.0
2017-11-22 13:00:00,12.27,12.28,12.23,12.24,559036.0,10.061,10.0692,10.0282,10.0364,559036.0
2017-11-22 13:10:00,12.24,12.24,12.22,12.24,62584.0,10.0364,10.0364,10.02,10.0364,62584.0
2017-11-22 13:20:00,12.24,12.24,12.22,12.23,75740.0,10.0364,10.0364,10.02,10.0282,75740.0
2017-11-22 13:30:00,12.23,12.24,12.22,12.23,71520.0,10.0282,10.0364,10.02,10.0282,71520.0
2017-11-22 13:40:00,12.22,12.22,12.2,12.21,84588.0,10.02,10.02,10.0036,10.0118,84588.0
2017-11-22 13:50:00,12.21,12.22,12.2,12.2,91576.0,10.0118,10.02,10.0036,10.0036,91576.0
2017-11-22 14:00:00,12.2,12.2,12.18,12.19,111008.0,10.0036,10.0036,9.9872,9.9954,111008.0
2017-11-22 14:10:00,12.18,12.19,12.14,12.15,142428.0,9.9872,9.9954,9.9544,9.9626,142428.0
2017-11-22 14:20:00,12.15,12.19,12.15,12.17,206268.0,9.9626,9.9954,9.9626,9.979,206268.0
2017-11-22 14:30:00,12.17,12.2,12.17,12.18,225132.0,9.979,10.0036,9.979,9.9872,225132.0
2017-11-22 14:40:00,12.18,12.19,12.18,12.19,117084.0,9.9872,9.9954,9.9872,9.9954,117084.0
2017-11-22 14:50:00,12.19,12.2,12.18,12.18,61252.0,9.9954,10.0036,9.9872,9.9872,61252.0
2017-11-22 15:00:00,12.18,12.2,12.18,12.2,81168.0,9.9872,10.0036,9.9872,10.0036,81168.0
2017-11-22 15:10:00,12.2,12.2,12.18,12.18,77800.0,10.0036,10.0036,9.9872,9.9872,77800.0
2017-11-22 15:20:00,12.18,12.2,12.17,12.17,119228.0,9.9872,10.0036,9.979,9.979,119228.0
2017-11-22 15:30:00,12.18,12.21,12.18,12.21,200620.0,9.9872,10.0118,9.9872,10.0118,200620.0
2017-11-22 15:40:00,12.21,12.21,12.2,12.21,229548.0,10.0118,10.0118,10.0036,10.0118,229548.0
2017-11-22 15:50:00,12.21,12.22,12.19,12.19,384812.0,10.0118,10.02,9.9954,9.9954,384812.0
2017-11-24 09:30:00,12.22,12.22,12.12,12.15,187856.0,10.02,10.02,9.938,9.9626,187856.0
2017-11-24 09:40:00,12.14,12.2,12.14,12.18,94600.0,9.9544,10.0036,9.9544,9.9872,94600.0
2017-11-24 09:50:00,12.19,12.2,12.13,12.15,133200.0,9.9954,10.0036,9.9462,9.9626,133200.0
2017-11-24 10:00:00,12.15,12.16,12.11,12.11,98520.0,9.9626,9.9708,9.9298,9.9298,98520.0
2017-11-24 10:10:00,12.12,12.13,12.11,12.12,60984.0,9.938,9.9462,9.9298,9.938,60984.0
2017-11-24 10:20:00,12.12,12.13,12.11,12.12,48180.0,9.938,9.9462,9.9298,9.938,48180.0
2017-11-24 10:30:00,12.12,12.17,12.12,12.16,117036.0,9.938,9.979,9.938,9.9708,117036.0
2017-11-24 10:40:00,12.17,12.18,12.14,12.14,90336.0,9.979,9.9872,9.9544,9.9544,90336.0
2017-11-24 10:50:00,12.14,12.21,12.14,12.21,163804.0,9.9544,10.0118,9.9544,10.0118,163804.0
2017-11-24 11:00:00,12.2,12.2,12.18,12.18,133168.0,10.0036,10.0036,9.9872,9.9872,133168.0
2017-11-24 11:10:00,12.18,12.21,12.18,12.19,135576.0,9.9872,10.0118,9.9872,9.9954,135576.0
2017-11-24 11:20:00,12.2,12.22,12.2,12.21,156984.0,10.0036,10.02,10.0036,10.0118,156984.0
2017-11-24 11:30:00,12.2,12.23,12.2,12.22,121536.0,10.0036,10.0282,10.0036,10.02,121536.0
2017-11-24 11:40:00,12.22,12.24,12.22,12.24,118008.0,10.02,10.0364,10.02,10.0364,118008.0
2017-11-24 11:50:00,12.24,12.25,12.23,12.24,117808.0,10.0364,10.0446,10.0282,10.0364,117808.0
2017-11-24 12:00:00,12.24,12.25,12.22,12.23,112132.0,10.0364,10.0446,10.02,10.0282,112132.0
2017-11-24 12:10:00,12.24,12.25,12.23,12.24,123516.0,10.0364,10.0446,10.0282,10.0364,123516.0
2017-11-24 12:20:00,12.24,12.26,12.24,12.25,154884.0,10.0364,10.0528,10.0364,10.0446,154884.0
2017-11-24 12:30:00,12.25,12.26,12.24,12.26,154764.0,10.0446,10.0528,10.0364,10.0528,154764.0
2017-11-24 12:40:00,12.26,12.28,12.26,12.28,205456.0,10.0528,10.0692,10.0528,10.0692,205456.0
2017-11-24 12:50:00,12.28,12.29,12.25,12.27,604796.0,10.0692,10.0774,10.0446,10.061,604796.0
2017-11-27 09:30:00,12.26,12.39,12.25,12.36,362688.0,10.0528,10.1594,10.0446,10.1348,362688.0
2017-11-27 09:40:00,12.37,12.38,12.35,12.36,178512.0,10.143,10.1512,10.1266,10.1348,178512.0
2017-11-27 09:50:00,12.36,12.44,12.36,12.43,192084.0,10.1348,10.2004,10.1348,10.1922,192084.0
2017-11-27 10:00:00,12.43,12.43,12.35,12.36,123128.0,10.1922,10.1922,10.1266,10.1348,123128.0
2017-11-27 10:10:00,12.36,12.37,12.33,12.35,114112.0,10.1348,10.143,10.1102,10.1266,114112.0
2017-11-27 10:20:00,12.35,12.35,12.29,12.31,153044.0,10.1266,10.1266,10.0774,10.0938,153044.0
2017-11-27 10:30:00,12.31,12.33,12.3,12.32,144556.0,10.0938,10.1102,10.0856,10.102,144556.0
2017-11-27 10:40:00,12.32,12.34,12.31,12.31,115532.0,10.102,10.1184,10.0938,10.0938,115532.0
2017-11-27 10:50:00,12.31,12.33,12.31,12.31,55364.0,10.0938,10.1102,10.0938,10.0938,55364.0
2017-11-27 11:00:00,12.31,12.32,12.3,12.31,101984.0,10.0938,10.102,10.0856,10.0938,101984.0
2017-11-27 11:10:00,12.31,12.31,12.25,12.26,155576.0,10.0938,10.0938,10.0446,10.0528,155576.0
2017-11-27 11:20:00,12.25,12.27,12.23,12.24,156892.0,10.0446,10.061,10.0282,10.0364,156892.0
2017-11-27 11:30:00,12.24,12.28,12.24,12.24,105968.0,10.0364,10.0692,10.0364,10.0364,105968.0
2017-11-27 11:40:00,12.25,12.29,12.25,12.26,111288.0,10.0446,10.0774,10.0446,10.0528,111288.0
2017-11-27 11:50:00,12.26,12.26,12.22,12.23,102352.0,10.0528,10.0528,10.02,10.0282,102352.0
2017-11-27 12:00:00,12.23,12.23,12.2,12.21,62448.0,10.0282,10.0282,10.0036,10.0118,62448.0
2017-11-27 12:10:00,12.21,12.24,12.21,12.22,75496.0,10.0118,10.0364,10.0118,10.02,75496.0
2017-11-27 12:20:00,12.22,12.23,12.2,12.22,86964.0,10.02,10.0282,10.0036,10.02,86964.0
2017-11-27 12:30:00,12.22,12.22,12.2,12.21,46980.0,10.02,10.02,10.0036,10.0118,46980.0
2017-11-27 12:40:00,12.2,12.21,12.19,12.21,69096.0,10.0036,10.0118,9.9954,10.0118,69096.0
2017-11-27 12:50:00,12.21,12.24,12.2,12.22,77272.0,10.0118,10.0364,10.0036,10.02,77272.0
2017-11-27 13:00:00,12.23,12.23,12.21,12.22,49460.0,10.0282,10.0282,10.0118,10.02,49460.0
2017-11-27 13:10:00,12.22,12.22,12.21,12.21,61104.0,10.02,10.02,10.0118,10.0118,61104.0
2017-11-27 13:20:00,12.21,12.21,12.19,12.21,76956.0,10.0118,10.0118,9.9954,10.0118,76956.0
2017-11-27 13:30:00,12.21,12.22,12.2,12.21,63364.0,10.0118,10.02,10.0036,10.0118,63364.0
2017-11-27 13:40:00,12.21,12.22,12.21,12.22,51340.0,10.0118,10.02,10.0118,10.02,51340.0
2017-11-27 13:50:00,12.22,12.24,12.22,12.22,51880.0,10.02,10.0364,10.02,10.02,51880.0
2017-11-27 14:00:00,12.22,12.22,12.21,12.22,73620.0,10.02,10.02,10.0118,10.02,73620.0
2017-11-27 14:10:00,12.22,12.23,12.21,12.22,69456.0,10.02,10.0282,10.0118,10.02,69456.0
2017-11-27 14:20:00,12.22,12.24,12.21,12.23,83788.0,10.02,10.0364,10.0118,10.0282,83788.0
2017-11-27 14:30:00,12.23,12.24,12.22,12.23,88272.0,10.0282,10.0364,10.02,10.0282,88272.0
2017-11-27 14:40:00,12.23,12.24,12.22,12.24,71216.0,10.0282,10.0364,10.02,10.0364,71216.0
2017-11-27 14:50:00,12.23,12.24,12.22,12.23,85652.0,10.0282,10.0364,10.02,10.0282,85652.0
2017-11-27 15:00:00,12.23,12.23,12.21,12.21,97260.0,10.0282,10.0282,10.0118,10.0118,97260.0
2017-11-27 15:10:00,12.21,12.24,12.21,12.22,138664.0,10.0118,10.0364,10.0118,10.02,138664.0
2017-11-27 15:20:00,12.22,12.24,12.21,12.23,93124.0,10.02,10.0364,10.0118,10.0282,93124.0
2017-11-27 15:30:00,12.23,12.25,12.22,12.25,161196.0,10.0282,10.0446,10.02,10.0446,161196.0
2017-11-27 15:40:00,12.25,12.27,12.24,12.26,224552.0,10.0446,10.061,10.0364,10.0528,224552.0
2017-11-27 15:50:00,12.26,12.26,12.23,12.24,427092.0,10.0528,10.0528,10.0282,10.0364,427092.0
2017-11-28 09:30:00,12.24,12.27,12.21,12.26,107568.0,10.0364,10.061,10.0118,10.0528,107568.0
2017-11-28 09:40:00,12.25,12.3,12.25,12.27,76356.0,10.0446,10.0856,10.0446,10.061,76356.0
2017-11-28 09:50:00,12.27,12.31,12.27,12.29,92564.0,10.061,10.0938,10.061,10.0774,92564.0
2017-11-28 10:00:00,12.3,12.36,12.3,12.33,400256.0,10.0856,10.1348,10.0856,10.1102,400256.0
2017-11-28 10:10:00,12.34,12.37,12.33,12.35,186704.0,10.1184,10.143,10.1102,10.1266,186704.0
2017-11-28 10:20:00,12.35,12.36,12.34,12.36,358068.0,10.1266,10.1348,10.1184,10.1348,358068.0
2017-11-28 10:30:00,12.36,12.39,12.36,12.38,167020.0,10.1348,10.1594,10.1348,10.1512,167020.0
2017-11-28 10:40:00,12.38,12.4,12.35,12.37,95252.0,10.1512,10.1676,10.1266,10.143,95252.0
2017-11-28 10:50:00,12.36,12.37,12.34,12.36,121088.0,10.1348,10.143,10.1184,10.1348,121088.0
2017-11-28 11:00:00,12.35,12.36,12.34,12.36,133700.0,10.1266,10.1348,10.1184,10.1348,133700.0
2017-11-28 11:10:00,12.36,12.38,12.35,12.36,78020.0,10.1348,10.1512,10.1266,10.1348,78020.0
2017-11-28 11:20:00,12.35,12.36,12.33,12.34,65204.0,10.1266,10.1348,10.1102,10.1184,65204.0
2017-11-28 11:30:00,12.34,12.37,12.33,12.35,96208.0,10.1184,10.143,10.1102,10.1266,96208.0
2017-11-28 11:40:00,12.35,12.37,12.35,12.36,59908.0,10.1266,10.143,10.1266,10.1348,59908.0
2017-11-28 11:50:00,12.36,12.36,12.35,12.36,62188.0,10.1348,10.1348,10.1266,10.1348,62188.0
2017-11-28 12:00:00,12.35,12.37,12.35,12.36,43652.0,10.1266,10.143,10.1266,10.1348,43652.0
2017-11-28 12:10:00,12.36,12.37,12.35,12.37,78472.0,10.1348,10.143,10.1266,10.143,78472.0
2017-11-28 12:20:00,12.37,12.37,12.35,12.36,96220.0,10.143,10.143,10.1266,10.1348,96220.0
2017-11-28 12:30:00,12.36,12.36,12.35,12.36,46500.0,10.1348,10.1348,10.1266,10.1348,46500.0
2017-11-28 12:40:00,12.36,12.36,12.34,12.34,109244.0,10.1348,10.1348,10.1184,10.1184,109244.0
2017-11-28 12:50:00,12.34,12.35,12.33,12.35,91912.0,10.1184,10.1266,10.1102,10.1266,91912.0
2017-11-28 13:00:00,12.35,12.37,12.32,12.37,233252.0,10.1266,10.143,10.102,10.143,233252.0
2017-11-28 13:10:00,12.38,12.38,12.35,12.35,57868.0,10.1512,10.1512,10.1266,10.1266,57868.0
2017-11-28 13:20:00,12.36,12.37,12.31,12.34,626724.0,10.1348,10.143,10.0938,10.1184,626724.0
2017-11-28 13:30:00,12.34,12.37,12.34,12.35,91764.0,10.1184,10.143,10.1184,10.1266,91764.0
2017-11-28 13:40:00,12.35,12.35,12.3,12.33,151104.0,10.1266,10.1266,10.0856,10.1102,151104.0
2017-11-28 13:50:00,12.33,12.34,12.31,12.34,115192.0,10.1102,10.1184,10.0938,10.1184,115192.0
2017-11-28 14:00:00,12.33,12.35,12.32,12.35,102548.0,10.1102,10.1266,10.102,10.1266,102548.0
2017-11-28 14:10:00,12.35,12.36,12.34,12.36,106192.0,10.1266,10.1348,10.1184,10.1348,106192.0
2017-11-28 14:20:00,12.35,12.36,12.34,12.34,224172.0,10.1266,10.1348,10.1184,10.1184,224172.0
2017-11-28 14:30:00,12.34,12.35,12.34,12.34,91332.0,10.1184,10.1266,10.1184,10.1184,91332.0
2017-11-28 14:40:00,12.34,12.39,12.34,12.38,136036.0,10.1184,10.1594,10.1184,10.1512,136036.0
2017-11-28 14:50:00,12.38,12.45,12.38,12.45,223512.0,10.1512,10.2086,10.1512,10.2086,223512.0
2017-11-28 15:00:00,12.45,12.54,12.44,12.52,679736.0,10.2086,10.2824,10.2004,10.266,679736.0
2017-11-28 15:10:00,12.52,12.57,12.51,12.56,358964.0,10.266,10.307,10.2578,10.2988,358964.0
2017-11-28 15:20:00,12.56,12.6,12.56,12.58,235272.0,10.2988,10.3316,10.2988,10.3152,235272.0
2017-11-28 15:30:00,12.58,12.59,12.56,12.57,436480.0,10.3152,10.3234,10.2988,10.307,436480.0
2017-11-28 15:40:00,12.57,12.61,12.57,12.6,504120.0,10.307,10.3398,10.307,10.3316,504120.0
2017-11-28 15:50:00,12.6,12.61,12.58,12.61,911252.0,10.3316,10.3398,10.3152,10.3398,911252.0
2017-11-29 09:30:00,12.62,12.71,12.55,12.71,338716.0,10.348,10.4218,10.2906,10.4218,338716.0
2017-11-29 09:40:00,12.71,12.79,12.71,12.79,391036.0,10.4218,10.4874,10.4218,10.4874,391036.0
2017-11-29 09:50:00,12.8,12.82,12.77,12.82,220680.0,10.4956,10.5119,10.471,10.5119,220680.0
2017-11-29 10:00:00,12.81,12.83,12.76,12.83,340764.0,10.5037,10.5201,10.4628,10.5201,340764.0
2017-11-29 10:10:00,12.83,12.9,12.81,12.88,773844.0,10.5201,10.5775,10.5037,10.5611,773844.0
2017-11-29 10:20:00,12.88,12.92,12.85,12.89,500000.0,10.5611,10.5939,10.5365,10.5693,500000.0
2017-11-29 10:30:00,12.9,12.96,12.88,12.92,405032.0,10.5775,10.6267,10.5611,10.5939,405032.0
2017-11-29 10:40:00,12.92,12.94,12.87,12.88,245236.0,10.5939,10.6103,10.5529,10.5611,245236.0
2017-11-29 10:50:00,12.89,12.95,12.89,12.94,137480.0,10.5693,10.6185,10.5693,10.6103,137480.0
2017-11-29 11:00:00,12.94,13.0,12.94,12.98,243684.0,10.6103,10.6595,10.6103,10.6431,243684.0
2017-11-29 11:10:00,12.98,12.98,12.92,12.94,133860.0,10.6431,10.6431,10.5939,10.6103,133860.0
2017-11-29 11:20:00,12.95,12.95,12.9,12.91,155684.0,10.6185,10.6185,10.5775,10.5857,155684.0
2017-11-29 11:30:00,12.9,12.95,12.9,12.94,168164.0,10.5775,10.6185,10.5775,10.6103,168164.0
2017-11-29 11:40:00,12.94,12.95,12.88,12.91,159740.0,10.6103,10.6185,10.5611,10.5857,159740.0
2017-11-29 11:50:00,12.91,12.92,12.88,12.9,221400.0,10.5857,10.5939,10.5611,10.5775,221400.0
2017-11-29 12:00:00,12.89,12.92,12.86,12.9,254148.0,10.5693,10.5939,10.5447,10.5775,254148.0
2017-11-29 12:10:00,12.9,12.92,12.88,12.9,121692.0,10.5775,10.5939,10.5611,10.5775,121692.0
2017-11-29 12:20:00,12.9,12.92,12.9,12.92,86304.0,10.5775,10.5939,10.5775,10.5939,86304.0
2017-11-29 12:30:00,12.92,12.92,12.89,12.92,168972.0,10.5939,10.5939,10.5693,10.5939,168972.0
2017-11-29 12:40:00,12.92,12.93,12.89,12.92,109628.0,10.5939,10.6021,10.5693,10.5939,109628.0
2017-11-29 12:50:00,12.92,12.92,12.87,12.88,167668.0,10.5939,10.5939,10.5529,10.5611,167668.0
2017-11-29 13:00:00,12.89,12.9,12.87,12.88,107876.0,10.5693,10.5775,10.5529,10.5611,107876.0
2017-11-29 13:10:00,12.88,12.88,12.87,12.87,126148.0,10.5611,10.5611,10.5529,10.5529,126148.0
2017-11-29 13:20:00,12.87,12.87,12.83,12.85,170308.0,10.5529,10.5529,10.5201,10.5365,170308.0
2017-11-29 13:30:00,12.85,12.85,12.83,12.84,94624.0,10.5365,10.5365,10.5201,10.5283,94624.0
2017-11-29 13:40:00,12.84,12.88,12.83,12.88,211880.0,10.5283,10.5611,10.5201,10.5611,211880.0
2017-11-29 13:50:00,12.88,12.88,12.87,12.87,161988.0,10.5611,10.5611,10.5529,10.5529,161988.0
2017-11-29 14:00:00,12.87,12.88,12.85,12.85,139488.0,10.5529,10.5611,10.5365,10.5365,139488.0
2017-11-29 14:10:00,12.85,12.87,12.82,12.84,158428.0,10.5365,10.5529,10.5119,10.5283,158428.0
2017-11-29 14:20:00,12.84,12.84,12.81,12.82,85832.0,10.5283,10.5283,10.5037,10.5119,85832.0
2017-11-29 14:30:00,12.82,12.85,12.82,12.84,155348.0,10.5119,10.5365,10.5119,10.5283,155348.0
2017-11-29 14:40:00,12.84,12.85,12.83,12.83,172736.0,10.5283,10.5365,10.5201,10.5201,172736.0
2017-11-29 14:50:00,12.83,12.83,12.81,12.81,116804.0,10.5201,10.5201,10.5037,10.5037,116804.0
2017-11-29 15:00:00,12.81,12.83,12.81,12.82,174436.0,10.5037,10.5201,10.5037,10.5119,174436.0
2017-11-29 15:10:00,12.82,12.84,12.81,12.84,407248.0,10.5119,10.5283,10.5037,10.5283,407248.0
2017-11-29 15:20:00,12.84,12.85,12.82,12.84,290252.0,10.5283,10.5365,10.5119,10.5283,290252.0
2017-11-29 15:30:00,12.84,12.85,12.82,12.83,341424.0,10.5283,10.5365,10.5119,10.5201,341424.0
2017-11-29 15:40:00,12.83,12.84,12.81,12.82,274208.0,10.5201,10.5283,10.5037,10.5119,274208.0
2017-11-29 15:50:00,12.82,12.82,12.8,12.81,728876.0,10.5119,10.5119,10.4956,10.5037,728876.0
2017-11-30 09:30:00,12.81,12.91,12.73,12.9,194708.0,10.5037,10.5857,10.4382,10.5775,194708.0
2017-11-30 09:40:00,12.89,12.9,12.85,12.86,142496.0,10.5693,10.5775,10.5365,10.5447,142496.0
2017-11-30 09:50:00,12.86,12.92,12.83,12.91,111680.0,10.5447,10.5939,10.5201,10.5857,111680.0
2017-11-30 10:00:00,12.91,12.92,12.88,12.91,128756.0,10.5857,10.5939,10.5611,10.5857,128756.0
2017-11-30 10:10:00,12.92,12.97,12.92,12.96,346584.0,10.5939,10.6349,10.5939,10.6267,346584.0
2017-11-30 10:20:00,12.96,12.97,12.93,12.95,318764.0,10.6267,10.6349,10.6021,10.6185,318764.0
2017-11-30 10:30:00,12.95,12.95,12.88,12.88,334984.0,10.6185,10.6185,10.5611,10.5611,334984.0
2017-11-30 10:40:00,12.88,12.91,12.85,12.91,83916.0,10.5611,10.5857,10.5365,10.5857,83916.0
2017-11-30 10:50:00,12.91,12.98,12.89,12.97,242128.0,10.5857,10.6431,10.5693,10.6349,242128.0
2017-11-30 11:00:00,12.98,13.08,12.97,13.06,642080.0,10.6431,10.7251,10.6349,10.7087,642080.0
2017-11-30 11:10:00,13.08,13.09,13.03,13.06,664360.0,10.7251,10.7333,10.6841,10.7087,664360.0
2017-11-30 11:20:00,13.06,13.06,13.03,13.05,79196.0,10.7087,10.7087,10.6841,10.7005,79196.0
2017-11-30 11:30:00,13.04,13.06,13.02,13.03,132012.0,10.6923,10.7087,10.6759,10.6841,132012.0
2017-11-30 11:40:00,13.03,13.07,13.02,13.07,122728.0,10.6841,10.7169,10.6759,10.7169,122728.0
2017-11-30 11:50:00,13.07,13.09,13.02,13.03,169600.0,10.7169,10.7333,10.6759,10.6841,169600.0
2017-11-30 12:00:00,13.03,13.04,13.01,13.02,127432.0,10.6841,10.6923,10.6677,10.6759,127432.0
2017-11-30 12:10:00,13.02,13.06,13.0,13.06,85672.0,10.6759,10.7087,10.6595,10.7087,85672.0
2017-11-30 12:20:00,13.08,13.13,13.07,13.13,327452.0,10.7251,10.7661,10.7169,10.7661,327452.0
2017-11-30 12:30:00,13.13,13.2,13.13,13.19,523016.0,10.7661,10.8235,10.7661,10.8153,523016.0
2017-11-30 12:40:00,13.19,13.22,13.18,13.22,143484.0,10.8153,10.8399,10.8071,10.8399,143484.0
2017-11-30 12:50:00,13.22,13.22,13.17,13.18,224552.0,10.8399,10.8399,10.7989,10.8071,224552.0
2017-11-30 13:00:00,13.18,13.21,13.18,13.18,348436.0,10.8071,10.8317,10.8071,10.8071,348436.0
2017-11-30 13:10:00,13.18,13.19,13.16,13.19,159760.0,10.8071,10.8153,10.7907,10.8153,159760.0
2017-11-30 13:20:00,13.19,13.2,13.16,13.2,553392.0,10.8153,10.8235,10.7907,10.8235,553392.0
2017-11-30 13:30:00,13.2,13.2,13.13,13.14,586496.0,10.8235,10.8235,10.7661,10.7743,586496.0
2017-11-30 13:40:00,13.15,13.18,13.15,13.17,291548.0,10.7825,10.8071,10.7825,10.7989,291548.0
2017-11-30 13:50:00,13.17,13.18,13.15,13.18,292524.0,10.7989,10.8071,10.7825,10.8071,292524.0
2017-11-30 14:00:00,13.18,13.18,13.14,13.14,233256.0,10.8071,10.8071,10.7743,10.7743,233256.0
2017-11-30 14:10:00,13.14,13.18,13.13,13.16,277160.0,10.7743,10.8071,10.7661,10.7907,277160.0
2017-11-30 14:20:00,13.16,13.19,13.15,13.16,627876.0,10.7907,10.8153,10.7825,10.7907,627876.0
2017-11-30 14:30:00,13.16,13.17,13.1,13.11,382384.0,10.7907,10.7989,10.7415,10.7497,382384.0
2017-11-30 14:40:00,13.11,13.15,13.11,13.15,131028.0,10.7497,10.7825,10.7497,10.7825,131028.0
2017-11-30 14:50:00,13.15,13.15,13.06,13.06,637292.0,10.7825,10.7825,10.7087,10.7087,637292.0
2017-11-30 15:00:00,13.06,13.07,13.06,13.06,258424.0,10.7087,10.7169,10.7087,10.7087,258424.0
2017-11-30 15:10:00,13.07,13.07,13.03,13.03,249032.0,10.7169,10.7169,10.6841,10.6841,249032.0
2017-11-30 15:20:00,13.03,13.09,13.03,13.09,174004.0,10.6841,10.7333,10.6841,10.7333,174004.0
2017-11-30 15:30:00,13.09,13.09,13.06,13.06,234560.0,10.7333,10.7333,10.7087,10.7087,234560.0
2017-11-30 15:40:00,13.06,13.1,13.06,13.1,331108.0,10.7087,10.7415,10.7087,10.7415,331108.0
2017-11-30 15:50:00,13.1,13.15,13.09,13.09,1357504.0,10.7415,10.7825,10.7333,10.7333,1357504.0
2017-12-01 09:30:00,13.04,13.08,12.94,12.98,310840.0,10.6923,10.7251,10.6103,10.6431,310840.0
2017-12-01 09:40:00,12.97,13.06,12.97,13.02,222000.0,10.6349,10.7087,10.6349,10.6759,222000.0
2017-12-01 09:50:00,13.02,13.02,12.88,12.89,389568.0,10.6759,10.6759,10.5611,10.5693,389568.0
2017-12-01 10:00:00,12.89,12.9,12.81,12.83,231576.0,10.5693,10.5775,10.5037,10.5201,231576.0
2017-12-01 10:10:00,12.83,13.01,12.83,13.0,200796.0,10.5201,10.6677,10.5201,10.6595,200796.0
2017-12-01 10:20:00,13.0,13.12,12.99,13.11,497416.0,10.6595,10.7579,10.6513,10.7497,497416.0
2017-12-01 10:30:00,13.11,13.12,13.08,13.1,489108.0,10.7497,10.7579,10.7251,10.7415,489108.0
2017-12-01 10:40:00,13.11,13.11,12.98,12.98,156820.0,10.7497,10.7497,10.6431,10.6431,156820.0
2017-12-01 10:50:00,12.99,13.02,12.98,13.0,114008.0,10.6513,10.6759,10.6431,10.6595,114008.0
2017-12-01 11:00:00,13.0,13.0,12.92,12.94,120540.0,10.6595,10.6595,10.5939,10.6103,120540.0
2017-12-01 11:10:00,12.94,12.94,12.77,12.9,211792.0,10.6103,10.6103,10.471,10.5775,211792.0
2017-12-01 11:20:00,12.9,12.9,12.73,12.74,267712.0,10.5775,10.5775,10.4382,10.4464,267712.0
2017-12-01 11:30:00,12.74,12.98,12.74,12.97,381400.0,10.4464,10.6431,10.4464,10.6349,381400.0
2017-12-01 11:40:00,12.97,13.01,12.91,12.93,354064.0,10.6349,10.6677,10.5857,10.6021,354064.0
2017-12-01 11:50:00,12.92,13.03,12.91,13.02,270964.0,10.5939,10.6841,10.5857,10.6759,270964.0
2017-12-01 12:00:00,13.02,13.02,12.93,12.99,431872.0,10.6759,10.6759,10.6021,10.6513,431872.0
2017-12-01 12:10:00,12.98,13.01,12.94,12.96,216828.0,10.6431,10.6677,10.6103,10.6267,216828.0
2017-12-01 12:20:00,12.96,12.98,12.92,12.94,256488.0,10.6267,10.6431,10.5939,10.6103,256488.0
2017-12-01 12:30:00,12.95,13.02,12.95,12.99,125276.0,10.6185,10.6759,10.6185,10.6513,125276.0
2017-12-01 12:40:00,12.99,13.03,12.97,13.02,76612.0,10.6513,10.6841,10.6349,10.6759,76612.0
2017-12-01 12:50:00,13.01,13.04,12.99,13.02,86928.0,10.6677,10.6923,10.6513,10.6759,86928.0
2017-12-01 13:00:00,13.01,13.02,12.96,12.98,164248.0,10.6677,10.6759,10.6267,10.6431,164248.0
2017-12-01 13:10:00,12.99,13.03,12.99,13.02,187660.0,10.6513,10.6841,10.6513,10.6759,187660.0
2017-12-01 13:20:00,13.02,13.03,12.99,13.01,115284.0,10.6759,10.6841,10.6513,10.6677,115284.0
2017-12-01 13:30:00,13.01,13.06,13.01,13.04,393368.0,10.6677,10.7087,10.6677,10.6923,393368.0
2017-12-01 13:40:00,13.04,13.04,12.97,12.99,79576.0,10.6923,10.6923,10.6349,10.6513,79576.0
2017-12-01 13:50:00,12.99,12.99,12.95,12.95,99960.0,10.6513,10.6513,10.6185,10.6185,99960.0
2017-12-01 14:00:00,12.95,12.97,12.93,12.94,116716.0,10.6185,10.6349,10.6021,10.6103,116716.0
2017-12-01 14:10:00,12.95,12.99,12.94,12.99,60284.0,10.6185,10.6513,10.6103,10.6513,60284.0
2017-12-01 14:20:00,12.98,12.99,12.97,12.98,110992.0,10.6431,10.6513,10.6349,10.6431,110992.0
2017-12-01 14:30:00,12.98,12.98,12.95,12.96,105520.0,10.6431,10.6431,10.6185,10.6267,105520.0
2017-12-01 14:40:00,12.96,12.96,12.93,12.94,145912.0,10.6267,10.6267,10.6021,10.6103,145912.0
2017-12-01 14:50:00,12.94,12.95,12.93,12.95,107276.0,10.6103,10.6185,10.6021,10.6185,107276.0
2017-12-01 15:00:00,12.95,12.97,12.94,12.97,131320.0,10.6185,10.6349,10.6103,10.6349,131320.0
2017-12-01 15:10:00,12.97,12.99,12.97,12.98,108428.0,10.6349,10.6513,10.6349,10.6431,108428.0
2017-12-01 15:20:00,12.98,13.02,12.98,13.01,213204.0,10.6431,10.6759,10.6431,10.6677,213204.0
2017-12-01 15:30:00,13.02,13.06,13.01,13.06,502656.0,10.6759,10.7087,10.6677,10.7087,502656.0
2017-12-01 15:40:00,13.06,13.09,13.05,13.06,634328.0,10.7087,10.7333,10.7005,10.7087,634328.0
2017-12-01 15:50:00,13.06,13.08,13.04,13.05,653528.0,10.7087,10.7251,10.6923,10.7005,653528.0
2017-12-04 09:30:00,13.15,13.74,13.13,13.47,1161028.0,10.7825,11.2663,10.7661,11.0449,1161028.0
2017-12-04 09:40:00,13.49,13.72,13.48,13.69,717072.0,11.0613,11.2499,11.0531,11.2253,717072.0
2017-12-04 09:50:00,13.69,13.71,13.64,13.67,449516.0,11.2253,11.2417,11.1843,11.2089,449516.0
2017-12-04 10:00:00,13.67,13.75,13.67,13.71,752772.0,11.2089,11.2745,11.2089,11.2417,752772.0
2017-12-04 10:10:00,13.71,13.84,13.69,13.77,687908.0,11.2417,11.3483,11.2253,11.2909,687908.0
2017-12-04 10:20:00,13.76,13.81,13.72,13.74,615336.0,11.2827,11.3237,11.2499,11.2663,615336.0
2017-12-04 10:30:00,13.74,13.77,13.72,13.72,415192.0,11.2663,11.2909,11.2499,11.2499,415192.0
2017-12-04 10:40:00,13.72,13.72,13.51,13.62,530576.0,11.2499,11.2499,11.0777,11.1679,530576.0
2017-12-04 10:50:00,13.61,13.64,13.6,13.64,421780.0,11.1597,11.1843,11.1515,11.1843,421780.0
2017-12-04 11:00:00,13.65,13.7,13.61,13.7,670364.0,11.1925,11.2335,11.1597,11.2335,670364.0
2017-12-04 11:10:00,13.69,13.74,13.68,13.74,209284.0,11.2253,11.2663,11.2171,11.2663,209284.0
2017-12-04 11:20:00,13.74,13.78,13.72,13.74,457140.0,11.2663,11.2991,11.2499,11.2663,457140.0
2017-12-04 11:30:00,13.73,13.8,13.72,13.78,792612.0,11.2581,11.3155,11.2499,11.2991,792612.0
2017-12-04 11:40:00,13.78,13.8,13.75,13.8,796488.0,11.2991,11.3155,11.2745,11.3155,796488.0
2017-12-04 11:50:00,13.8,13.82,13.79,13.81,219900.0,11.3155,11.3319,11.3073,11.3237,219900.0
2017-12-04 12:00:00,13.81,13.81,13.74,13.75,231856.0,11.3237,11.3237,11.2663,11.2745,231856.0
2017-12-04 12:10:00,13.75,13.78,13.74,13.77,169048.0,11.2745,11.2991,11.2663,11.2909,169048.0
2017-12-04 12:20:00,13.76,13.76,13.69,13.72,176116.0,11.2827,11.2827,11.2253,11.2499,176116.0
2017-12-04 12:30:00,13.72,13.74,13.69,13.72,396688.0,11.2499,11.2663,11.2253,11.2499,396688.0
2017-12-04 12:40:00,13.73,13.76,13.72,13.75,344032.0,11.2581,11.2827,11.2499,11.2745,344032.0
2017-12-04 12:50:00,13.75,13.78,13.74,13.77,260644.0,11.2745,11.2991,11.2663,11.2909,260644.0
2017-12-04 13:00:00,13.76,13.78,13.72,13.75,304892.0,11.2827,11.2991,11.2499,11.2745,304892.0
2017-12-04 13:10:00,13.76,13.76,13.66,13.68,271672.0,11.2827,11.2827,11.2007,11.2171,271672.0
2017-12-04 13:20:00,13.67,13.71,13.66,13.7,124748.0,11.2089,11.2417,11.2007,11.2335,124748.0
2017-12-04 13:30:00,13.7,13.74,13.7,13.74,159396.0,11.2335,11.2663,11.2335,11.2663,159396.0
2017-12-04 13:40:00,13.74,13.77,13.72,13.74,192668.0,11.2663,11.2909,11.2499,11.2663,192668.0
2017-12-04 13:50:00,13.73,13.75,13.7,13.72,357008.0,11.2581,11.2745,11.2335,11.2499,357008.0
2017-12-04 14:00:00,13.72,13.78,13.72,13.77,334392.0,11.2499,11.2991,11.2499,11.2909,334392.0
2017-12-04 14:10:00,13.77,13.78,13.72,13.74,361520.0,11.2909,11.2991,11.2499,11.2663,361520.0
2017-12-04 14:20:00,13.74,13.75,13.72,13.73,195492.0,11.2663,11.2745,11.2499,11.2581,195492.0
2017-12-04 14:30:00,13.73,13.74,13.69,13.74,295168.0,11.2581,11.2663,11.2253,11.2663,295168.0
2017-12-04 14:40:00,13.73,13.76,13.71,13.74,392124.0,11.2581,11.2827,11.2417,11.2663,392124.0
2017-12-04 14:50:00,13.74,13.78,13.72,13.77,314892.0,11.2663,11.2991,11.2499,11.2909,314892.0
2017-12-04 15:00:00,13.78,13.79,13.74,13.78,509824.0,11.2991,11.3073,11.2663,11.2991,509824.0
2017-12-04 15:10:00,13.77,13.78,13.73,13.76,328024.0,11.2909,11.2991,11.2581,11.2827,328024.0
2017-12-04 15:20:00,13.76,13.78,13.76,13.77,336740.0,11.2827,11.2991,11.2827,11.2909,336740.0
2017-12-04 15:30:00,13.76,13.77,13.72,13.72,417524.0,11.2827,11.2909,11.2499,11.2499,417524.0
2017-12-04 15:40:00,13.72,13.72,13.68,13.72,818560.0,11.2499,11.2499,11.2171,11.2499,818560.0
2017-12-04 15:50:00,13.72,13.75,13.71,13.72,1455148.0,11.2499,11.2745,11.2417,11.2499,1455148.0
2017-12-05 09:30:00,13.77,13.81,13.65,13.65,456012.0,11.2909,11.3237,11.1925,11.1925,456012.0
2017-12-05 09:40:00,13.67,13.69,13.59,13.61,228576.0,11.2089,11.2253,11.1433,11.1597,228576.0
2017-12-05 09:50:00,13.61,13.68,13.59,13.63,288824.0,11.1597,11.2171,11.1433,11.1761,288824.0
2017-12-05 10:00:00,13.62,13.63,13.53,13.57,238500.0,11.1679,11.1761,11.0941,11.1269,238500.0
2017-12-05 10:10:00,13.56,13.7,13.56,13.69,309724.0,11.1187,11.2335,11.1187,11.2253,309724.0
2017-12-05 10:20:00,13.7,13.7,13.64,13.65,240484.0,11.2335,11.2335,11.1843,11.1925,240484.0
2017-12-05 10:30:00,13.65,13.65,13.6,13.61,177612.0,11.1925,11.1925,11.1515,11.1597,177612.0
2017-12-05 10:40:00,13.61,13.65,13.6,13.6,227616.0,11.1597,11.1925,11.1515,11.1515,227616.0
2017-12-05 10:50:00,13.61,13.64,13.58,13.59,269416.0,11.1597,11.1843,11.1351,11.1433,269416.0
2017-12-05 11:00:00,13.59,13.6,13.56,13.58,334712.0,11.1433,11.1515,11.1187,11.1351,334712.0
2017-12-05 11:10:00,13.58,13.6,13.56,13.59,268180.0,11.1351,11.1515,11.1187,11.1433,268180.0
2017-12-05 11:20:00,13.59,13.59,13.55,13.58,364124.0,11.1433,11.1433,11.1105,11.1351,364124.0
2017-12-05 11:30:00,13.59,13.6,13.56,13.57,206352.0,11.1433,11.1515,11.1187,11.1269,206352.0
2017-12-05 11:40:00,13.57,13.57,13.55,13.55,114260.0,11.1269,11.1269,11.1105,11.1105,114260.0
2017-12-05 11:50:00,13.55,13.58,13.55,13.57,100536.0,11.1105,11.1351,11.1105,11.1269,100536.0
2017-12-05 12:00:00,13.56,13.57,13.5,13.5,138180.0,11.1187,11.1269,11.0695,11.0695,138180.0
2017-12-05 12:10:00,13.5,13.54,13.47,13.53,147392.0,11.0695,11.1023,11.0449,11.0941,147392.0
2017-12-05 12:20:00,13.53,13.56,13.5,13.55,330376.0,11.0941,11.1187,11.0695,11.1105,330376.0
2017-12-05 12:30:00,13.55,13.57,13.54,13.55,110664.0,11.1105,11.1269,11.1023,11.1105,110664.0
2017-12-05 12:40:00,13.54,13.55,13.51,13.52,234964.0,11.1023,11.1105,11.0777,11.0859,234964.0
2017-12-05 12:50:00,13.53,13.53,13.49,13.49,87000.0,11.0941,11.0941,11.0613,11.0613,87000.0
2017-12-05 13:00:00,13.5,13.59,13.5,13.57,206056.0,11.0695,11.1433,11.0695,11.1269,206056.0
2017-12-05 13:10:00,13.58,13.6,13.56,13.57,121268.0,11.1351,11.1515,11.1187,11.1269,121268.0
2017-12-05 13:20:00,13.57,13.59,13.55,13.55,54384.0,11.1269,11.1433,11.1105,11.1105,54384.0
2017-12-05 13:30:00,13.55,13.56,13.54,13.54,56424.0,11.1105,11.1187,11.1023,11.1023,56424.0
2017-12-05 13:40:00,13.54,13.55,13.53,13.55,87464.0,11.1023,11.1105,11.0941,11.1105,87464.0
2017-12-05 13:50:00,13.54,13.55,13.51,13.51,71396.0,11.1023,11.1105,11.0777,11.0777,71396.0
2017-12-05 14:00:00,13.51,13.53,13.49,13.53,151544.0,11.0777,11.0941,11.0613,11.0941,151544.0
2017-12-05 14:10:00,13.52,13.54,13.5,13.51,129320.0,11.0859,11.1023,11.0695,11.0777,129320.0
2017-12-05 14:20:00,13.5,13.51,13.49,13.51,147144.0,11.0695,11.0777,11.0613,11.0777,147144.0
2017-12-05 14:30:00,13.51,13.51,13.46,13.47,157336.0,11.0777,11.0777,11.0367,11.0449,157336.0
2017-12-05 14:40:00,13.47,13.49,13.47,13.47,164836.0,11.0449,11.0613,11.0449,11.0449,164836.0
2017-12-05 14:50:00,13.47,13.48,13.45,13.45,128080.0,11.0449,11.0531,11.0285,11.0285,128080.0
2017-12-05 15:00:00,13.46,13.47,13.45,13.47,268760.0,11.0367,11.0449,11.0285,11.0449,268760.0
2017-12-05 15:10:00,13.47,13.47,13.44,13.45,311208.0,11.0449,11.0449,11.0203,11.0285,311208.0
2017-12-05 15:20:00,13.45,13.45,13.43,13.45,381104.0,11.0285,11.0285,11.0121,11.0285,381104.0
2017-12-05 15:30:00,13.45,13.49,13.44,13.47,393064.0,11.0285,11.0613,11.0203,11.0449,393064.0
2017-12-05 15:40:00,13.47,13.49,13.45,13.46,526032.0,11.0449,11.0613,11.0285,11.0367,526032.0
2017-12-05 15:50:00,13.46,13.51,13.45,13.47,1312464.0,11.0367,11.0777,11.0285,11.0449,1312464.0
2017-12-06 09:30:00,13.39,13.47,13.21,13.38,502440.0,10.9793,11.0449,10.8317,10.9711,502440.0
2017-12-06 09:40:00,13.38,13.47,13.37,13.42,191568.0,10.9711,11.0449,10.9629,11.0039,191568.0
2017-12-06 09:50:00,13.43,13.46,13.34,13.36,306172.0,11.0121,11.0367,10.9383,10.9547,306172.0
2017-12-06 10:00:00,13.35,13.39,13.35,13.38,501468.0,10.9465,10.9793,10.9465,10.9711,501468.0
2017-12-06 10:10:00,13.38,13.39,13.35,13.37,343840.0,10.9711,10.9793,10.9465,10.9629,343840.0
2017-12-06 10:20:00,13.37,13.38,13.34,13.38,228192.0,10.9629,10.9711,10.9383,10.9711,228192.0
2017-12-06 10:30:00,13.38,13.4,13.36,13.36,528116.0,10.9711,10.9875,10.9547,10.9547,528116.0
2017-12-06 10:40:00,13.36,13.38,13.31,13.36,254768.0,10.9547,10.9711,10.9137,10.9547,254768.0
2017-12-06 10:50:00,13.36,13.41,13.34,13.4,354948.0,10.9547,10.9957,10.9383,10.9875,354948.0
2017-12-06 11:00:00,13.41,13.41,13.39,13.4,143696.0,10.9957,10.9957,10.9793,10.9875,143696.0
2017-12-06 11:10:00,13.4,13.4,13.37,13.38,274764.0,10.9875,10.9875,10.9629,10.9711,274764.0
2017-12-06 11:20:00,13.38,13.41,13.38,13.4,201196.0,10.9711,10.9957,10.9711,10.9875,201196.0
2017-12-06 11:30:00,13.4,13.4,13.36,13.36,123832.0,10.9875,10.9875,10.9547,10.9547,123832.0
2017-12-06 11:40:00,13.37,13.4,13.36,13.39,132576.0,10.9629,10.9875,10.9547,10.9793,132576.0
2017-12-06 11:50:00,13.39,13.4,13.38,13.39,118420.0,10.9793,10.9875,10.9711,10.9793,118420.0
2017-12-06 12:00:00,13.39,13.41,13.38,13.39,112796.0,10.9793,10.9957,10.9711,10.9793,112796.0
2017-12-06 12:10:00,13.38,13.39,13.34,13.35,130440.0,10.9711,10.9793,10.9383,10.9465,130440.0
2017-12-06 12:20:00,13.35,13.35,13.31,13.33,101928.0,10.9465,10.9465,10.9137,10.9301,101928.0
2017-12-06 12:30:00,13.33,13.38,13.33,13.37,106492.0,10.9301,10.9711,10.9301,10.9629,106492.0
2017-12-06 12:40:00,13.37,13.4,13.37,13.37,103052.0,10.9629,10.9875,10.9629,10.9629,103052.0
2017-12-06 12:50:00,13.37,13.38,13.36,13.38,94884.0,10.9629,10.9711,10.9547,10.9711,94884.0
2017-12-06 13:00:00,13.38,13.4,13.37,13.38,124888.0,10.9711,10.9875,10.9629,10.9711,124888.0
2017-12-06 13:10:00,13.38,13.39,13.38,13.38,47444.0,10.9711,10.9793,10.9711,10.9711,47444.0
2017-12-06 13:20:00,13.38,13.4,13.36,13.37,111560.0,10.9711,10.9875,10.9547,10.9629,111560.0
2017-12-06 13:30:00,13.37,13.38,13.36,13.38,81156.0,10.9629,10.9711,10.9547,10.9711,81156.0
2017-12-06 13:40:00,13.38,13.38,13.37,13.38,62480.0,10.9711,10.9711,10.9629,10.9711,62480.0
2017-12-06 13:50:00,13.38,13.38,13.37,13.37,83652.0,10.9711,10.9711,10.9629,10.9629,83652.0
2017-12-06 14:00:00,13.37,13.4,13.37,13.37,106152.0,10.9629,10.9875,10.9629,10.9629,106152.0
2017-12-06 14:10:00,13.38,13.38,13.33,13.37,239644.0,10.9711,10.9711,10.9301,10.9629,239644.0
2017-12-06 14:20:00,13.37,13.38,13.33,13.35,92656.0,10.9629,10.9711,10.9301,10.9465,92656.0
2017-12-06 14:30:00,13.35,13.37,13.34,13.36,119984.0,10.9465,10.9629,10.9383,10.9547,119984.0
2017-12-06 14:40:00,13.36,13.37,13.35,13.36,90624.0,10.9547,10.9629,10.9465,10.9547,90624.0
2017-12-06 14:50:00,13.36,13.37,13.34,13.35,131264.0,10.9547,10.9629,10.9383,10.9465,131264.0
2017-12-06 15:00:00,13.34,13.36,13.33,13.33,125744.0,10.9383,10.9547,10.9301,10.9301,125744.0
2017-12-06 15:10:00,13.33,13.34,13.31,13.34,164908.0,10.9301,10.9383,10.9137,10.9383,164908.0
2017-12-06 15:20:00,13.34,13.35,13.33,13.35,126288.0,10.9383,10.9465,10.9301,10.9465,126288.0
2017-12-06 15:30:00,13.35,13.36,13.33,13.33,226580.0,10.9465,10.9547,10.9301,10.9301,226580.0
2017-12-06 15:40:00,13.33,13.37,13.33,13.36,314952.0,10.9301,10.9629,10.9301,10.9547,314952.0
2017-12-06 15:50:00,13.36,13.37,13.35,13.36,651004.0,10.9547,10.9629,10.9465,10.9547,651004.0
2017-12-07 09:30:00,13.36,13.39,13.31,13.38,110404.0,10.9547,10.9793,10.9137,10.9711,110404.0
2017-12-07 09:40:00,13.38,13.48,13.38,13.46,150140.0,10.9711,11.0531,10.9711,11.0367,150140.0
2017-12-07 09:50:00,13.45,13.45,13.42,13.43,112436.0,11.0285,11.0285,11.0039,11.0121,112436.0
2017-12-07 10:00:00,13.42,13.44,13.38,13.43,195596.0,11.0039,11.0203,10.9711,11.0121,195596.0
2017-12-07 10:10:00,13.43,13.44,13.4,13.41,77232.0,11.0121,11.0203,10.9875,10.9957,77232.0
2017-12-07 10:20:00,13.4,13.47,13.4,13.46,78420.0,10.9875,11.0449,10.9875,11.0367,78420.0
2017-12-07 10:30:00,13.46,13.49,13.45,13.48,156616.0,11.0367,11.0613,11.0285,11.0531,156616.0
2017-12-07 10:40:00,13.47,13.48,13.45,13.46,126456.0,11.0449,11.0531,11.0285,11.0367,126456.0
2017-12-07 10:50:00,13.46,13.48,13.45,13.47,128996.0,11.0367,11.0531,11.0285,11.0449,128996.0
2017-12-07 11:00:00,13.47,13.48,13.46,13.46,91864.0,11.0449,11.0531,11.0367,11.0367,91864.0
2017-12-07 11:10:00,13.46,13.46,13.44,13.45,80748.0,11.0367,11.0367,11.0203,11.0285,80748.0
2017-12-07 11:20:00,13.46,13.5,13.46,13.48,102056.0,11.0367,11.0695,11.0367,11.0531,102056.0
2017-12-07 11:30:00,13.48,13.52,13.48,13.51,115436.0,11.0531,11.0859,11.0531,11.0777,115436.0
2017-12-07 11:40:00,13.51,13.53,13.49,13.5,167844.0,11.0777,11.0941,11.0613,11.0695,167844.0
2017-12-07 11:50:00,13.5,13.51,13.48,13.49,109692.0,11.0695,11.0777,11.0531,11.0613,109692.0
2017-12-07 12:00:00,13.49,13.49,13.46,13.49,97364.0,11.0613,11.0613,11.0367,11.0613,97364.0
2017-12-07 12:10:00,13.5,13.55,13.5,13.55,93132.0,11.0695,11.1105,11.0695,11.1105,93132.0
2017-12-07 12:20:00,13.55,13.56,13.53,13.54,103904.0,11.1105,11.1187,11.0941,11.1023,103904.0
2017-12-07 12:30:00,13.54,13.54,13.51,13.53,70548.0,11.1023,11.1023,11.0777,11.0941,70548.0
2017-12-07 12:40:00,13.53,13.54,13.5,13.51,70420.0,11.0941,11.1023,11.0695,11.0777,70420.0
2017-12-07 12:50:00,13.51,13.53,13.51,13.53,58252.0,11.0777,11.0941,11.0777,11.0941,58252.0
2017-12-07 13:00:00,13.52,13.54,13.51,13.52,63556.0,11.0859,11.1023,11.0777,11.0859,63556.0
2017-12-07 13:10:00,13.52,13.52,13.5,13.51,71652.0,11.0859,11.0859,11.0695,11.0777,71652.0
2017-12-07 13:20:00,13.51,13.51,13.49,13.5,62276.0,11.0777,11.0777,11.0613,11.0695,62276.0
2017-12-07 13:30:00,13.5,13.5,13.49,13.5,70828.0,11.0695,11.0695,11.0613,11.0695,70828.0
2017-12-07 13:40:00,13.5,13.51,13.49,13.49,135016.0,11.0695,11.0777,11.0613,11.0613,135016.0
2017-12-07 13:50:00,13.49,13.5,13.46,13.48,65340.0,11.0613,11.0695,11.0367,11.0531,65340.0
2017-12-07 14:00:00,13.48,13.5,13.48,13.49,50600.0,11.0531,11.0695,11.0531,11.0613,50600.0
2017-12-07 14:10:00,13.49,13.5,13.47,13.5,56380.0,11.0613,11.0695,11.0449,11.0695,56380.0
2017-12-07 14:20:00,13.49,13.49,13.48,13.48,104468.0,11.0613,11.0613,11.0531,11.0531,104468.0
2017-12-07 14:30:00,13.48,13.48,13.44,13.46,144768.0,11.0531,11.0531,11.0203,11.0367,144768.0
2017-12-07 14:40:00,13.46,13.47,13.45,13.46,86704.0,11.0367,11.0449,11.0285,11.0367,86704.0
2017-12-07 14:50:00,13.46,13.47,13.45,13.46,103500.0,11.0367,11.0449,11.0285,11.0367,103500.0
2017-12-07 15:00:00,13.46,13.47,13.46,13.46,79540.0,11.0367,11.0449,11.0367,11.0367,79540.0
2017-12-07 15:10:00,13.46,13.47,13.46,13.47,89572.0,11.0367,11.0449,11.0367,11.0449,89572.0
2017-12-07 15:20:00,13.47,13.47,13.45,13.46,108384.0,11.0449,11.0449,11.0285,11.0367,108384.0
2017-12-07 15:30:00,13.47,13.49,13.46,13.47,141892.0,11.0449,11.0613,11.0367,11.0449,141892.0
2017-12-07 15:40:00,13.47,13.47,13.46,13.47,225040.0,11.0449,11.0449,11.0367,11.0449,225040.0
2017-12-07 15:50:00,13.46,13.46,13.44,13.46,569944.0,11.0367,11.0367,11.0203,11.0367,569944.0
2017-12-08 09:30:00,13.51,13.53,13.44,13.47,105480.0,11.0777,11.0941,11.0203,11.0449,105480.0
2017-12-08 09:40:00,13.49,13.52,13.43,13.44,115076.0,11.0613,11.0859,11.0121,11.0203,115076.0
2017-12-08 09:50:00,13.44,13.49,13.44,13.45,78192.0,11.0203,11.0613,11.0203,11.0285,78192.0
2017-12-08 10:00:00,13.46,13.48,13.44,13.48,108092.0,11.0367,11.0531,11.0203,11.0531,108092.0
2017-12-08 10:10:00,13.47,13.47,13.41,13.44,82960.0,11.0449,11.0449,10.9957,11.0203,82960.0
2017-12-08 10:20:00,13.43,13.44,13.4,13.44,126232.0,11.0121,11.0203,10.9875,11.0203,126232.0
2017-12-08 10:30:00,13.43,13.47,13.43,13.47,68936.0,11.0121,11.0449,11.0121,11.0449,68936.0
2017-12-08 10:40:00,13.46,13.49,13.46,13.48,91480.0,11.0367,11.0613,11.0367,11.0531,91480.0
2017-12-08 10:50:00,13.48,13.48,13.45,13.47,93572.0,11.0531,11.0531,11.0285,11.0449,93572.0
2017-12-08 11:00:00,13.47,13.49,13.47,13.49,63012.0,11.0449,11.0613,11.0449,11.0613,63012.0
2017-12-08 11:10:00,13.49,13.52,13.49,13.5,125064.0,11.0613,11.0859,11.0613,11.0695,125064.0
2017-12-08 11:20:00,13.5,13.5,13.47,13.5,68100.0,11.0695,11.0695,11.0449,11.0695,68100.0
2017-12-08 11:30:00,13.49,13.51,13.48,13.5,63104.0,11.0613,11.0777,11.0531,11.0695,63104.0
2017-12-08 11:40:00,13.5,13.55,13.5,13.54,111344.0,11.0695,11.1105,11.0695,11.1023,111344.0
2017-12-08 11:50:00,13.54,13.54,13.52,13.52,73016.0,11.1023,11.1023,11.0859,11.0859,73016.0
2017-12-08 12:00:00,13.52,13.53,13.52,13.52,40020.0,11.0859,11.0941,11.0859,11.0859,40020.0
2017-12-08 12:10:00,13.53,13.53,13.48,13.49,105884.0,11.0941,11.0941,11.0531,11.0613,105884.0
2017-12-08 12:20:00,13.48,13.49,13.47,13.47,121036.0,11.0531,11.0613,11.0449,11.0449,121036.0
2017-12-08 12:30:00,13.47,13.48,13.47,13.47,86948.0,11.0449,11.0531,11.0449,11.0449,86948.0
2017-12-08 12:40:00,13.47,13.47,13.45,13.46,73264.0,11.0449,11.0449,11.0285,11.0367,73264.0
2017-12-08 12:50:00,13.46,13.48,13.45,13.46,70484.0,11.0367,11.0531,11.0285,11.0367,70484.0
2017-12-08 13:00:00,13.46,13.47,13.45,13.47,72612.0,11.0367,11.0449,11.0285,11.0449,72612.0
2017-12-08 13:10:00,13.47,13.47,13.46,13.47,51428.0,11.0449,11.0449,11.0367,11.0449,51428.0
2017-12-08 13:20:00,13.46,13.47,13.44,13.45,64100.0,11.0367,11.0449,11.0203,11.0285,64100.0
2017-12-08 13:30:00,13.45,13.45,13.43,13.44,62960.0,11.0285,11.0285,11.0121,11.0203,62960.0
2017-12-08 13:40:00,13.44,13.45,13.42,13.42,56776.0,11.0203,11.0285,11.0039,11.0039,56776.0
2017-12-08 13:50:00,13.42,13.43,13.41,13.43,71720.0,11.0039,11.0121,10.9957,11.0121,71720.0
2017-12-08 14:00:00,13.43,13.46,13.43,13.44,123804.0,11.0121,11.0367,11.0121,11.0203,123804.0
2017-12-08 14:10:00,13.43,13.45,13.43,13.45,87604.0,11.0121,11.0285,11.0121,11.0285,87604.0
2017-12-08 14:20:00,13.44,13.44,13.42,13.43,104384.0,11.0203,11.0203,11.0039,11.0121,104384.0
2017-12-08 14:30:00,13.42,13.43,13.4,13.42,83364.0,11.0039,11.0121,10.9875,11.0039,83364.0
2017-12-08 14:40:00,13.42,13.44,13.42,13.43,71848.0,11.0039,11.0203,11.0039,11.0121,71848.0
2017-12-08 14:50:00,13.43,13.44,13.42,13.42,76840.0,11.0121,11.0203,11.0039,11.0039,76840.0
2017-12-08 15:00:00,13.42,13.43,13.41,13.41,112856.0,11.0039,11.0121,10.9957,10.9957,112856.0
2017-12-08 15:10:00,13.41,13.42,13.4,13.4,135656.0,10.9957,11.0039,10.9875,10.9875,135656.0
2017-12-08 15:20:00,13.4,13.42,13.4,13.41,114332.0,10.9875,11.0039,10.9875,10.9957,114332.0
2017-12-08 15:30:00,13.41,13.42,13.4,13.41,146804.0,10.9957,11.0039,10.9875,10.9957,146804.0
2017-12-08 15:40:00,13.41,13.42,13.4,13.4,197328.0,10.9957,11.0039,10.9875,10.9875,197328.0
2017-12-08 15:50:00,13.4,13.45,13.4,13.45,550924.0,10.9875,11.0285,10.9875,11.0285,550924.0
2017-12-11 09:30:00,13.43,13.45,13.37,13.42,155580.0,11.0121,11.0285,10.9629,11.0039,155580.0
2017-12-11 09:40:00,13.42,13.47,13.42,13.46,104892.0,11.0039,11.0449,11.0039,11.0367,104892.0
2017-12-11 09:50:00,13.47,13.5,13.46,13.5,64404.0,11.0449,11.0695,11.0367,11.0695,64404.0
2017-12-11 10:00:00,13.51,13.53,13.47,13.5,137764.0,11.0777,11.0941,11.0449,11.0695,137764.0
2017-12-11 10:10:00,13.5,13.52,13.48,13.48,129084.0,11.0695,11.0859,11.0531,11.0531,129084.0
2017-12-11 10:20:00,13.47,13.49,13.46,13.47,99520.0,11.0449,11.0613,11.0367,11.0449,99520.0
2017-12-11 10:30:00,13.47,13.49,13.44,13.48,87988.0,11.0449,11.0613,11.0203,11.0531,87988.0
2017-12-11 10:40:00,13.48,13.48,13.46,13.46,71960.0,11.0531,11.0531,11.0367,11.0367,71960.0
2017-12-11 10:50:00,13.45,13.46,13.43,13.43,72932.0,11.0285,11.0367,11.0121,11.0121,72932.0
2017-12-11 11:00:00,13.43,13.43,13.4,13.41,89612.0,11.0121,11.0121,10.9875,10.9957,89612.0
2017-12-11 11:10:00,13.41,13.44,13.41,13.43,82280.0,10.9957,11.0203,10.9957,11.0121,82280.0
2017-12-11 11:20:00,13.43,13.44,13.42,13.43,77848.0,11.0121,11.0203,11.0039,11.0121,77848.0
2017-12-11 11:30:00,13.43,13.43,13.42,13.43,51420.0,11.0121,11.0121,11.0039,11.0121,51420.0
2017-12-11 11:40:00,13.43,13.45,13.43,13.44,78460.0,11.0121,11.0285,11.0121,11.0203,78460.0
2017-12-11 11:50:00,13.43,13.45,13.41,13.42,46212.0,11.0121,11.0285,10.9957,11.0039,46212.0
2017-12-11 12:00:00,13.42,13.44,13.42,13.42,65200.0,11.0039,11.0203,11.0039,11.0039,65200.0
2017-12-11 12:10:00,13.42,13.43,13.4,13.41,56636.0,11.0039,11.0121,10.9875,10.9957,56636.0
2017-12-11 12:20:00,13.4,13.42,13.39,13.4,82924.0,10.9875,11.0039,10.9793,10.9875,82924.0
2017-12-11 12:30:00,13.4,13.42,13.4,13.4,72052.0,10.9875,11.0039,10.9875,10.9875,72052.0
2017-12-11 12:40:00,13.4,13.42,13.4,13.4,63540.0,10.9875,11.0039,10.9875,10.9875,63540.0
2017-12-11 12:50:00,13.4,13.42,13.4,13.4,99272.0,10.9875,11.0039,10.9875,10.9875,99272.0
2017-12-11 13:00:00,13.4,13.43,13.39,13.43,77824.0,10.9875,11.0121,10.9793,11.0121,77824.0
2017-12-11 13:10:00,13.43,13.44,13.41,13.42,71356.0,11.0121,11.0203,10.9957,11.0039,71356.0
2017-12-11 13:20:00,13.42,13.42,13.4,13.4,99512.0,11.0039,11.0039,10.9875,10.9875,99512.0
2017-12-11 13:30:00,13.4,13.41,13.4,13.41,73440.0,10.9875,10.9957,10.9875,10.9957,73440.0
2017-12-11 13:40:00,13.41,13.42,13.4,13.42,103468.0,10.9957,11.0039,10.9875,11.0039,103468.0
2017-12-11 13:50:00,13.41,13.43,13.4,13.41,84364.0,10.9957,11.0121,10.9875,10.9957,84364.0
2017-12-11 14:00:00,13.41,13.43,13.4,13.41,121096.0,10.9957,11.0121,10.9875,10.9957,121096.0
2017-12-11 14:10:00,13.41,13.43,13.4,13.42,78364.0,10.9957,11.0121,10.9875,11.0039,78364.0
2017-12-11 14:20:00,13.42,13.42,13.41,13.41,92684.0,11.0039,11.0039,10.9957,10.9957,92684.0
2017-12-11 14:30:00,13.42,13.42,13.4,13.42,101556.0,11.0039,11.0039,10.9875,11.0039,101556.0
2017-12-11 14:40:00,13.42,13.45,13.41,13.45,188568.0,11.0039,11.0285,10.9957,11.0285,188568.0
2017-12-11 14:50:00,13.44,13.45,13.43,13.44,137988.0,11.0203,11.0285,11.0121,11.0203,137988.0
2017-12-11 15:00:00,13.44,13.45,13.43,13.44,135268.0,11.0203,11.0285,11.0121,11.0203,135268.0
2017-12-11 15:10:00,13.44,13.46,13.44,13.45,130120.0,11.0203,11.0367,11.0203,11.0285,130120.0
2017-12-11 15:20:00,13.45,13.46,13.43,13.44,162292.0,11.0285,11.0367,11.0121,11.0203,162292.0
2017-12-11 15:30:00,13.44,13.45,13.43,13.45,173808.0,11.0203,11.0285,11.0121,11.0285,173808.0
2017-12-11 15:40:00,13.45,13.45,13.43,13.44,358856.0,11.0285,11.0285,11.0121,11.0203,358856.0
2017-12-11 15:50:00,13.44,13.46,13.43,13.46,480924.0,11.0203,11.0367,11.0121,11.0367,480924.0
2017-12-12 09:30:00,13.59,13.63,13.42,13.5,544384.0,11.1433,11.1761,11.0039,11.0695,544384.0
2017-12-12 09:40:00,13.5,13.51,13.42,13.43,124780.0,11.0695,11.0777,11.0039,11.0121,124780.0
2017-12-12 09:50:00,13.43,13.47,13.41,13.46,140464.0,11.0121,11.0449,10.9957,11.0367,140464.0
2017-12-12 10:00:00,13.45,13.46,13.4,13.42,126264.0,11.0285,11.0367,10.9875,11.0039,126264.0
2017-12-12 10:10:00,13.41,13.45,13.4,13.43,117420.0,10.9957,11.0285,10.9875,11.0121,117420.0
2017-12-12 10:20:00,13.44,13.45,13.4,13.4,116752.0,11.0203,11.0285,10.9875,10.9875,116752.0
2017-12-12 10:30:00,13.4,13.42,13.38,13.4,118456.0,10.9875,11.0039,10.9711,10.9875,118456.0
2017-12-12 10:40:00,13.41,13.42,13.4,13.4,95596.0,10.9957,11.0039,10.9875,10.9875,95596.0
2017-12-12 10:50:00,13.4,13.41,13.38,13.4,137848.0,10.9875,10.9957,10.9711,10.9875,137848.0
2017-12-12 11:00:00,13.4,13.42,13.37,13.38,115928.0,10.9875,11.0039,10.9629,10.9711,115928.0
2017-12-12 11:10:00,13.38,13.4,13.38,13.4,68620.0,10.9711,10.9875,10.9711,10.9875,68620.0
2017-12-12 11:20:00,13.4,13.4,13.36,13.37,104616.0,10.9875,10.9875,10.9547,10.9629,104616.0
2017-12-12 11:30:00,13.37,13.4,13.37,13.38,72272.0,10.9629,10.9875,10.9629,10.9711,72272.0
2017-12-12 11:40:00,13.38,13.4,13.38,13.38,83816.0,10.9711,10.9875,10.9711,10.9711,83816.0
2017-12-12 11:50:00,13.38,13.39,13.37,13.37,57392.0,10.9711,10.9793,10.9629,10.9629,57392.0
2017-12-12 12:00:00,13.37,13.38,13.36,13.37,97464.0,10.9629,10.9711,10.9547,10.9629,97464.0
2017-12-12 12:10:00,13.37,13.38,13.36,13.37,60532.0,10.9629,10.9711,10.9547,10.9629,60532.0
2017-12-12 12:20:00,13.37,13.39,13.35,13.35,62912.0,10.9629,10.9793,10.9465,10.9465,62912.0
2017-12-12 12:30:00,13.35,13.36,13.34,13.35,139424.0,10.9465,10.9547,10.9383,10.9465,139424.0
2017-12-12 12:40:00,13.35,13.35,13.33,13.33,115252.0,10.9465,10.9465,10.9301,10.9301,115252.0
2017-12-12 12:50:00,13.33,13.36,13.33,13.34,162784.0,10.9301,10.9547,10.9301,10.9383,162784.0
2017-12-12 13:00:00,13.34,13.37,13.33,13.37,158596.0,10.9383,10.9629,10.9301,10.9629,158596.0
2017-12-12 13:10:00,13.37,13.37,13.34,13.35,125628.0,10.9629,10.9629,10.9383,10.9465,125628.0
2017-12-12 13:20:00,13.35,13.36,13.33,13.35,80224.0,10.9465,10.9547,10.9301,10.9465,80224.0
2017-12-12 13:30:00,13.35,13.35,13.33,13.35,81160.0,10.9465,10.9465,10.9301,10.9465,81160.0
2017-12-12 13:40:00,13.35,13.35,13.33,13.33,57572.0,10.9465,10.9465,10.9301,10.9301,57572.0
2017-12-12 13:50:00,13.33,13.33,13.3,13.3,142928.0,10.9301,10.9301,10.9055,10.9055,142928.0
2017-12-12 14:00:00,13.31,13.35,13.3,13.33,155452.0,10.9137,10.9465,10.9055,10.9301,155452.0
2017-12-12 14:10:00,13.33,13.34,13.31,13.33,88480.0,10.9301,10.9383,10.9137,10.9301,88480.0
2017-12-12 14:20:00,13.33,13.34,13.31,13.33,217156.0,10.9301,10.9383,10.9137,10.9301,217156.0
2017-12-12 14:30:00,13.33,13.33,13.31,13.31,80672.0,10.9301,10.9301,10.9137,10.9137,80672.0
2017-12-12 14:40:00,13.31,13.32,13.3,13.31,128188.0,10.9137,10.9219,10.9055,10.9137,128188.0
2017-12-12 14:50:00,13.31,13.32,13.31,13.31,119824.0,10.9137,10.9219,10.9137,10.9137,119824.0
2017-12-12 15:00:00,13.31,13.31,13.29,13.29,128828.0,10.9137,10.9137,10.8973,10.8973,128828.0
2017-12-12 15:10:00,13.29,13.3,13.29,13.3,124488.0,10.8973,10.9055,10.8973,10.9055,124488.0
2017-12-12 15:20:00,13.3,13.3,13.28,13.28,147516.0,10.9055,10.9055,10.8891,10.8891,147516.0
2017-12-12 15:30:00,13.28,13.29,13.27,13.28,264108.0,10.8891,10.8973,10.8809,10.8891,264108.0
2017-12-12 15:40:00,13.28,13.28,13.26,13.27,501212.0,10.8891,10.8891,10.8727,10.8809,501212.0
2017-12-12 15:50:00,13.27,13.27,13.23,13.24,1470052.0,10.8809,10.8809,10.8481,10.8563,1470052.0
2017-12-13 09:30:00,13.28,13.31,13.23,13.3,149144.0,10.8891,10.9137,10.8481,10.9055,149144.0
2017-12-13 09:40:00,13.31,13.31,13.26,13.3,122432.0,10.9137,10.9137,10.8727,10.9055,122432.0
2017-12-13 09:50:00,13.29,13.31,13.29,13.3,68444.0,10.8973,10.9137,10.8973,10.9055,68444.0
2017-12-13 10:00:00,13.31,13.32,13.28,13.32,107848.0,10.9137,10.9219,10.8891,10.9219,107848.0
2017-12-13 10:10:00,13.32,13.34,13.29,13.31,80100.0,10.9219,10.9383,10.8973,10.9137,80100.0
2017-12-13 10:20:00,13.31,13.35,13.31,13.34,93656.0,10.9137,10.9465,10.9137,10.9383,93656.0
2017-12-13 10:30:00,13.35,13.37,13.33,13.33,81748.0,10.9465,10.9629,10.9301,10.9301,81748.0
2017-12-13 10:40:00,13.34,13.35,13.3,13.32,78476.0,10.9383,10.9465,10.9055,10.9219,78476.0
2017-12-13 10:50:00,13.32,13.34,13.31,13.31,71064.0,10.9219,10.9383,10.9137,10.9137,71064.0
2017-12-13 11:00:00,13.32,13.35,13.31,13.34,71672.0,10.9219,10.9465,10.9137,10.9383,71672.0
2017-12-13 11:10:00,13.34,13.34,13.31,13.31,69200.0,10.9383,10.9383,10.9137,10.9137,69200.0
2017-12-13 11:20:00,13.31,13.33,13.31,13.31,64340.0,10.9137,10.9301,10.9137,10.9137,64340.0
2017-12-13 11:30:00,13.31,13.31,13.3,13.3,81228.0,10.9137,10.9137,10.9055,10.9055,81228.0
2017-12-13 11:40:00,13.3,13.33,13.3,13.33,75904.0,10.9055,10.9301,10.9055,10.9301,75904.0
2017-12-13 11:50:00,13.33,13.35,13.33,13.35,95336.0,10.9301,10.9465,10.9301,10.9465,95336.0
2017-12-13 12:00:00,13.35,13.35,13.31,13.33,57116.0,10.9465,10.9465,10.9137,10.9301,57116.0
2017-12-13 12:10:00,13.33,13.34,13.31,13.32,62732.0,10.9301,10.9383,10.9137,10.9219,62732.0
2017-12-13 12:20:00,13.32,13.34,13.31,13.33,101512.0,10.9219,10.9383,10.9137,10.9301,101512.0
2017-12-13 12:30:00,13.33,13.36,13.33,13.35,37976.0,10.9301,10.9547,10.9301,10.9465,37976.0
2017-12-13 12:40:00,13.35,13.36,13.34,13.35,94644.0,10.9465,10.9547,10.9383,10.9465,94644.0
2017-12-13 12:50:00,13.35,13.36,13.32,13.33,56988.0,10.9465,10.9547,10.9219,10.9301,56988.0
2017-12-13 13:00:00,13.33,13.34,13.3,13.3,209796.0,10.9301,10.9383,10.9055,10.9055,209796.0
2017-12-13 13:10:00,13.3,13.31,13.26,13.27,95160.0,10.9055,10.9137,10.8727,10.8809,95160.0
2017-12-13 13:20:00,13.27,13.31,13.27,13.31,123160.0,10.8809,10.9137,10.8809,10.9137,123160.0
2017-12-13 13:30:00,13.3,13.31,13.29,13.3,54752.0,10.9055,10.9137,10.8973,10.9055,54752.0
2017-12-13 13:40:00,13.31,13.31,13.29,13.3,47440.0,10.9137,10.9137,10.8973,10.9055,47440.0
2017-12-13 13:50:00,13.3,13.31,13.27,13.28,67900.0,10.9055,10.9137,10.8809,10.8891,67900.0
2017-12-13 14:00:00,13.28,13.32,13.27,13.29,217668.0,10.8891,10.9219,10.8809,10.8973,217668.0
2017-12-13 14:10:00,13.29,13.35,13.29,13.33,125356.0,10.8973,10.9465,10.8973,10.9301,125356.0
2017-12-13 14:20:00,13.33,13.33,13.31,13.32,67984.0,10.9301,10.9301,10.9137,10.9219,67984.0
2017-12-13 14:30:00,13.32,13.34,13.32,13.33,90984.0,10.9219,10.9383,10.9219,10.9301,90984.0
2017-12-13 14:40:00,13.33,13.33,13.31,13.32,103812.0,10.9301,10.9301,10.9137,10.9219,103812.0
2017-12-13 14:50:00,13.32,13.32,13.3,13.3,128252.0,10.9219,10.9219,10.9055,10.9055,128252.0
2017-12-13 15:00:00,13.31,13.31,13.27,13.28,155112.0,10.9137,10.9137,10.8809,10.8891,155112.0
2017-12-13 15:10:00,13.28,13.31,13.27,13.3,124164.0,10.8891,10.9137,10.8809,10.9055,124164.0
2017-12-13 15:20:00,13.3,13.31,13.28,13.29,114968.0,10.9055,10.9137,10.8891,10.8973,114968.0
2017-12-13 15:30:00,13.3,13.3,13.29,13.29,172684.0,10.9055,10.9055,10.8973,10.8973,172684.0
2017-12-13 15:40:00,13.29,13.3,13.28,13.29,224920.0,10.8973,10.9055,10.8891,10.8973,224920.0
2017-12-13 15:50:00,13.29,13.29,13.26,13.28,553104.0,10.8973,10.8973,10.8727,10.8891,553104.0
2017-12-14 09:30:00,13.27,13.36,13.27,13.36,115648.0,10.8809,10.9547,10.8809,10.9547,115648.0
2017-12-14 09:40:00,13.36,13.37,13.31,13.32,41772.0,10.9547,10.9629,10.9137,10.9219,41772.0
2017-12-14 09:50:00,13.32,13.34,13.31,13.31,41224.0,10.9219,10.9383,10.9137,10.9137,41224.0
2017-12-14 10:00:00,13.31,13.32,13.26,13.26,92176.0,10.9137,10.9219,10.8727,10.8727,92176.0
2017-12-14 10:10:00,13.26,13.26,13.21,13.21,111056.0,10.8727,10.8727,10.8317,10.8317,111056.0
2017-12-14 10:20:00,13.21,13.22,13.19,13.2,94164.0,10.8317,10.8399,10.8153,10.8235,94164.0
2017-12-14 10:30:00,13.2,13.21,13.18,13.19,165796.0,10.8235,10.8317,10.8071,10.8153,165796.0
2017-12-14 10:40:00,13.19,13.23,13.19,13.22,117512.0,10.8153,10.8481,10.8153,10.8399,117512.0
2017-12-14 10:50:00,13.22,13.22,13.18,13.18,72196.0,10.8399,10.8399,10.8071,10.8071,72196.0
2017-12-14 11:00:00,13.18,13.21,13.17,13.19,97436.0,10.8071,10.8317,10.7989,10.8153,97436.0
2017-12-14 11:10:00,13.19,13.23,13.19,13.2,193936.0,10.8153,10.8481,10.8153,10.8235,193936.0
2017-12-14 11:20:00,13.2,13.22,13.18,13.21,102880.0,10.8235,10.8399,10.8071,10.8317,102880.0
2017-12-14 11:30:00,13.21,13.21,13.18,13.21,90144.0,10.8317,10.8317,10.8071,10.8317,90144.0
2017-12-14 11:40:00,13.2,13.22,13.2,13.21,64024.0,10.8235,10.8399,10.8235,10.8317,64024.0
2017-12-14 11:50:00,13.21,13.21,13.19,13.21,110396.0,10.8317,10.8317,10.8153,10.8317,110396.0
2017-12-14 12:00:00,13.21,13.22,13.2,13.2,76756.0,10.8317,10.8399,10.8235,10.8235,76756.0
2017-12-14 12:10:00,13.2,13.21,13.19,13.19,110712.0,10.8235,10.8317,10.8153,10.8153,110712.0
2017-12-14 12:20:00,13.19,13.2,13.16,13.18,105664.0,10.8153,10.8235,10.7907,10.8071,105664.0
2017-12-14 12:30:00,13.18,13.18,13.15,13.16,122584.0,10.8071,10.8071,10.7825,10.7907,122584.0
2017-12-14 12:40:00,13.16,13.18,13.15,13.17,109372.0,10.7907,10.8071,10.7825,10.7989,109372.0
2017-12-14 12:50:00,13.17,13.2,13.17,13.19,67660.0,10.7989,10.8235,10.7989,10.8153,67660.0
2017-12-14 13:00:00,13.2,13.2,13.19,13.2,84532.0,10.8235,10.8235,10.8153,10.8235,84532.0
2017-12-14 13:10:00,13.2,13.21,13.18,13.2,120764.0,10.8235,10.8317,10.8071,10.8235,120764.0
2017-12-14 13:20:00,13.2,13.22,13.19,13.22,97576.0,10.8235,10.8399,10.8153,10.8399,97576.0
2017-12-14 13:30:00,13.21,13.22,13.18,13.18,95064.0,10.8317,10.8399,10.8071,10.8071,95064.0
2017-12-14 13:40:00,13.19,13.19,13.16,13.16,154772.0,10.8153,10.8153,10.7907,10.7907,154772.0
2017-12-14 13:50:00,13.16,13.17,13.12,13.12,191680.0,10.7907,10.7989,10.7579,10.7579,191680.0
2017-12-14 14:00:00,13.13,13.15,13.12,13.15,124464.0,10.7661,10.7825,10.7579,10.7825,124464.0
2017-12-14 14:10:00,13.15,13.15,13.13,13.15,127448.0,10.7825,10.7825,10.7661,10.7825,127448.0
2017-12-14 14:20:00,13.15,13.15,13.1,13.1,202508.0,10.7825,10.7825,10.7415,10.7415,202508.0
2017-12-14 14:30:00,13.1,13.13,13.1,13.12,142636.0,10.7415,10.7661,10.7415,10.7579,142636.0
2017-12-14 14:40:00,13.12,13.12,13.1,13.12,157416.0,10.7579,10.7579,10.7415,10.7579,157416.0
2017-12-14 14:50:00,13.12,13.14,13.11,13.13,233764.0,10.7579,10.7743,10.7497,10.7661,233764.0
2017-12-14 15:00:00,13.13,13.13,13.11,13.11,141604.0,10.7661,10.7661,10.7497,10.7497,141604.0
2017-12-14 15:10:00,13.11,13.13,13.11,13.12,235388.0,10.7497,10.7661,10.7497,10.7579,235388.0
2017-12-14 15:20:00,13.12,13.14,13.12,13.13,179204.0,10.7579,10.7743,10.7579,10.7661,179204.0
2017-12-14 15:30:00,13.13,13.18,13.13,13.17,306628.0,10.7661,10.8071,10.7661,10.7989,306628.0
2017-12-14 15:40:00,13.17,13.18,13.14,13.16,314028.0,10.7989,10.8071,10.7743,10.7907,314028.0
2017-12-14 15:50:00,13.16,13.16,13.13,13.14,875416.0,10.7907,10.7907,10.7661,10.7743,875416.0
2017-12-15 09:30:00,13.31,13.35,13.1,13.31,1935656.0,10.9137,10.9465,10.7415,10.9137,1935656.0
2017-12-15 09:40:00,13.3,13.4,13.28,13.4,311228.0,10.9055,10.9875,10.8891,10.9875,311228.0
2017-12-15 09:50:00,13.41,13.44,13.4,13.41,115700.0,10.9957,11.0203,10.9875,10.9957,115700.0
2017-12-15 10:00:00,13.41,13.42,13.35,13.36,228796.0,10.9957,11.0039,10.9465,10.9547,228796.0
2017-12-15 10:10:00,13.37,13.43,13.36,13.43,181772.0,10.9629,11.0121,10.9547,11.0121,181772.0
2017-12-15 10:20:00,13.43,13.43,13.38,13.4,118172.0,11.0121,11.0121,10.9711,10.9875,118172.0
2017-12-15 10:30:00,13.4,13.43,13.38,13.4,137860.0,10.9875,11.0121,10.9711,10.9875,137860.0
2017-12-15 10:40:00,13.4,13.4,13.29,13.29,170556.0,10.9875,10.9875,10.8973,10.8973,170556.0
2017-12-15 10:50:00,13.29,13.34,13.29,13.33,115416.0,10.8973,10.9383,10.8973,10.9301,115416.0
2017-12-15 11:00:00,13.33,13.34,13.31,13.32,165960.0,10.9301,10.9383,10.9137,10.9219,165960.0
2017-12-15 11:10:00,13.32,13.33,13.31,13.32,133684.0,10.9219,10.9301,10.9137,10.9219,133684.0
2017-12-15 11:20:00,13.32,13.37,13.31,13.37,240532.0,10.9219,10.9629,10.9137,10.9629,240532.0
2017-12-15 11:30:00,13.37,13.4,13.36,13.36,100400.0,10.9629,10.9875,10.9547,10.9547,100400.0
2017-12-15 11:40:00,13.36,13.37,13.35,13.35,90388.0,10.9547,10.9629,10.9465,10.9465,90388.0
2017-12-15 11:50:00,13.35,13.4,13.35,13.39,117364.0,10.9465,10.9875,10.9465,10.9793,117364.0
2017-12-15 12:00:00,13.39,13.4,13.37,13.38,119908.0,10.9793,10.9875,10.9629,10.9711,119908.0
2017-12-15 12:10:00,13.38,13.39,13.37,13.38,156908.0,10.9711,10.9793,10.9629,10.9711,156908.0
2017-12-15 12:20:00,13.38,13.4,13.38,13.39,131844.0,10.9711,10.9875,10.9711,10.9793,131844.0
2017-12-15 12:30:00,13.39,13.42,13.38,13.41,137052.0,10.9793,11.0039,10.9711,10.9957,137052.0
2017-12-15 12:40:00,13.41,13.42,13.39,13.39,93800.0,10.9957,11.0039,10.9793,10.9793,93800.0
2017-12-15 12:50:00,13.39,13.39,13.37,13.38,96560.0,10.9793,10.9793,10.9629,10.9711,96560.0
2017-12-15 13:00:00,13.38,13.39,13.37,13.37,88504.0,10.9711,10.9793,10.9629,10.9629,88504.0
2017-12-15 13:10:00,13.37,13.37,13.36,13.37,85936.0,10.9629,10.9629,10.9547,10.9629,85936.0
2017-12-15 13:20:00,13.37,13.37,13.36,13.37,80292.0,10.9629,10.9629,10.9547,10.9629,80292.0
2017-12-15 13:30:00,13.37,13.38,13.35,13.36,104388.0,10.9629,10.9711,10.9465,10.9547,104388.0
2017-12-15 13:40:00,13.36,13.37,13.36,13.37,133356.0,10.9547,10.9629,10.9547,10.9629,133356.0
2017-12-15 13:50:00,13.37,13.38,13.36,13.37,101304.0,10.9629,10.9711,10.9547,10.9629,101304.0
2017-12-15 14:00:00,13.37,13.37,13.36,13.36,209032.0,10.9629,10.9629,10.9547,10.9547,209032.0
2017-12-15 14:10:00,13.37,13.38,13.36,13.37,122660.0,10.9629,10.9711,10.9547,10.9629,122660.0
2017-12-15 14:20:00,13.37,13.38,13.36,13.37,141028.0,10.9629,10.9711,10.9547,10.9629,141028.0
2017-12-15 14:30:00,13.37,13.4,13.36,13.38,166808.0,10.9629,10.9875,10.9547,10.9711,166808.0
2017-12-15 14:40:00,13.38,13.38,13.36,13.38,161032.0,10.9711,10.9711,10.9547,10.9711,161032.0
2017-12-15 14:50:00,13.38,13.39,13.37,13.38,167548.0,10.9711,10.9793,10.9629,10.9711,167548.0
2017-12-15 15:00:00,13.38,13.41,13.38,13.4,187220.0,10.9711,10.9957,10.9711,10.9875,187220.0
2017-12-15 15:10:00,13.41,13.41,13.4,13.41,142072.0,10.9957,10.9957,10.9875,10.9957,142072.0
2017-12-15 15:20:00,13.41,13.44,13.4,13.43,398652.0,10.9957,11.0203,10.9875,11.0121,398652.0
2017-12-15 15:30:00,13.42,13.42,13.38,13.38,262452.0,11.0039,11.0039,10.9711,10.9711,262452.0
2017-12-15 15:40:00,13.38,13.38,13.32,13.33,508604.0,10.9711,10.9711,10.9219,10.9301,508604.0
2017-12-15 15:50:00,13.33,13.35,13.31,13.32,1167756.0,10.9301,10.9465,10.9137,10.9219,1167756.0
2017-12-18 09:30:00,13.45,13.49,13.42,13.49,594152.0,11.0285,11.0613,11.0039,11.0613,594152.0
2017-12-18 09:40:00,13.49,13.53,13.42,13.43,197392.0,11.0613,11.0941,11.0039,11.0121,197392.0
2017-12-18 09:50:00,13.43,13.49,13.43,13.49,154956.0,11.0121,11.0613,11.0121,11.0613,154956.0
2017-12-18 10:00:00,13.49,13.51,13.44,13.45,160696.0,11.0613,11.0777,11.0203,11.0285,160696.0
2017-12-18 10:10:00,13.44,13.47,13.41,13.41,137964.0,11.0203,11.0449,10.9957,10.9957,137964.0
2017-12-18 10:20:00,13.42,13.43,13.39,13.4,218684.0,11.0039,11.0121,10.9793,10.9875,218684.0
2017-12-18 10:30:00,13.39,13.4,13.34,13.35,308616.0,10.9793,10.9875,10.9383,10.9465,308616.0
2017-12-18 10:40:00,13.35,13.36,13.3,13.32,327976.0,10.9465,10.9547,10.9055,10.9219,327976.0
2017-12-18 10:50:00,13.32,13.32,13.3,13.32,525440.0,10.9219,10.9219,10.9055,10.9219,525440.0
2017-12-18 11:00:00,13.32,13.35,13.31,13.35,844924.0,10.9219,10.9465,10.9137,10.9465,844924.0
2017-12-18 11:10:00,13.35,13.4,13.35,13.37,213512.0,10.9465,10.9875,10.9465,10.9629,213512.0
2017-12-18 11:20:00,13.38,13.38,13.33,13.36,255512.0,10.9711,10.9711,10.9301,10.9547,255512.0
2017-12-18 11:30:00,13.36,13.37,13.34,13.35,68212.0,10.9547,10.9629,10.9383,10.9465,68212.0
2017-12-18 11:40:00,13.35,13.37,13.34,13.35,166860.0,10.9465,10.9629,10.9383,10.9465,166860.0
2017-12-18 11:50:00,13.35,13.36,13.33,13.35,68152.0,10.9465,10.9547,10.9301,10.9465,68152.0
2017-12-18 12:00:00,13.35,13.36,13.33,13.35,90448.0,10.9465,10.9547,10.9301,10.9465,90448.0
2017-12-18 12:10:00,13.35,13.38,13.33,13.38,157208.0,10.9465,10.9711,10.9301,10.9711,157208.0
2017-12-18 12:20:00,13.38,13.38,13.36,13.38,151008.0,10.9711,10.9711,10.9547,10.9711,151008.0
2017-12-18 12:30:00,13.37,13.42,13.37,13.42,188392.0,10.9629,11.0039,10.9629,11.0039,188392.0
2017-12-18 12:40:00,13.42,13.42,13.4,13.41,75288.0,11.0039,11.0039,10.9875,10.9957,75288.0
2017-12-18 12:50:00,13.41,13.44,13.4,13.42,168452.0,10.9957,11.0203,10.9875,11.0039,168452.0
2017-12-18 13:00:00,13.42,13.43,13.41,13.42,52364.0,11.0039,11.0121,10.9957,11.0039,52364.0
2017-12-18 13:10:00,13.43,13.44,13.42,13.44,86212.0,11.0121,11.0203,11.0039,11.0203,86212.0
2017-12-18 13:20:00,13.43,13.44,13.42,13.44,70444.0,11.0121,11.0203,11.0039,11.0203,70444.0
2017-12-18 13:30:00,13.44,13.45,13.42,13.43,117616.0,11.0203,11.0285,11.0039,11.0121,117616.0
2017-12-18 13:40:00,13.43,13.44,13.39,13.39,168220.0,11.0121,11.0203,10.9793,10.9793,168220.0
2017-12-18 13:50:00,13.4,13.42,13.4,13.41,105052.0,10.9875,11.0039,10.9875,10.9957,105052.0
2017-12-18 14:00:00,13.41,13.48,13.4,13.48,268876.0,10.9957,11.0531,10.9875,11.0531,268876.0
2017-12-18 14:10:00,13.48,13.48,13.45,13.46,127440.0,11.0531,11.0531,11.0285,11.0367,127440.0
2017-12-18 14:20:00,13.46,13.47,13.43,13.44,223928.0,11.0367,11.0449,11.0121,11.0203,223928.0
2017-12-18 14:30:00,13.44,13.45,13.43,13.45,102928.0,11.0203,11.0285,11.0121,11.0285,102928.0
2017-12-18 14:40:00,13.44,13.46,13.44,13.46,189796.0,11.0203,11.0367,11.0203,11.0367,189796.0
2017-12-18 14:50:00,13.45,13.46,13.44,13.44,104400.0,11.0285,11.0367,11.0203,11.0203,104400.0
2017-12-18 15:00:00,13.44,13.46,13.43,13.46,136300.0,11.0203,11.0367,11.0121,11.0367,136300.0
2017-12-18 15:10:00,13.46,13.46,13.44,13.45,432588.0,11.0367,11.0367,11.0203,11.0285,432588.0
2017-12-18 15:20:00,13.45,13.46,13.43,13.43,342072.0,11.0285,11.0367,11.0121,11.0121,342072.0
2017-12-18 15:30:00,13.43,13.46,13.43,13.46,250240.0,11.0121,11.0367,11.0121,11.0367,250240.0
2017-12-18 15:40:00,13.46,13.46,13.44,13.45,438428.0,11.0367,11.0367,11.0203,11.0285,438428.0
2017-12-18 15:50:00,13.44,13.45,13.43,13.43,1470084.0,11.0203,11.0285,11.0121,11.0121,1470084.0
2017-12-19 09:30:00,13.45,13.5,13.44,13.48,184508.0,11.0285,11.0695,11.0203,11.0531,184508.0
2017-12-19 09:40:00,13.48,13.52,13.44,13.49,139244.0,11.0531,11.0859,11.0203,11.0613,139244.0
2017-12-19 09:50:00,13.49,13.49,13.44,13.45,51580.0,11.0613,11.0613,11.0203,11.0285,51580.0
2017-12-19 10:00:00,13.44,13.46,13.42,13.44,87124.0,11.0203,11.0367,11.0039,11.0203,87124.0
2017-12-19 10:10:00,13.44,13.44,13.38,13.38,91044.0,11.0203,11.0203,10.9711,10.9711,91044.0
2017-12-19 10:20:00,13.38,13.38,13.34,13.35,132308.0,10.9711,10.9711,10.9383,10.9465,132308.0
2017-12-19 10:30:00,13.35,13.39,13.35,13.38,102336.0,10.9465,10.9793,10.9465,10.9711,102336.0
2017-12-19 10:40:00,13.38,13.4,13.37,13.4,94460.0,10.9711,10.9875,10.9629,10.9875,94460.0
2017-12-19 10:50:00,13.4,13.41,13.38,13.39,74540.0,10.9875,10.9957,10.9711,10.9793,74540.0
2017-12-19 11:00:00,13.4,13.41,13.38,13.4,81452.0,10.9875,10.9957,10.9711,10.9875,81452.0
2017-12-19 11:10:00,13.4,13.42,13.39,13.4,64148.0,10.9875,11.0039,10.9793,10.9875,64148.0
2017-12-19 11:20:00,13.39,13.4,13.35,13.35,155032.0,10.9793,10.9875,10.9465,10.9465,155032.0
2017-12-19 11:30:00,13.35,13.37,13.35,13.36,52664.0,10.9465,10.9629,10.9465,10.9547,52664.0
2017-12-19 11:40:00,13.36,13.39,13.34,13.38,49128.0,10.9547,10.9793,10.9383,10.9711,49128.0
2017-12-19 11:50:00,13.38,13.38,13.36,13.36,84636.0,10.9711,10.9711,10.9547,10.9547,84636.0
2017-12-19 12:00:00,13.36,13.36,13.33,13.33,80964.0,10.9547,10.9547,10.9301,10.9301,80964.0
2017-12-19 12:10:00,13.32,13.33,13.3,13.33,79948.0,10.9219,10.9301,10.9055,10.9301,79948.0
2017-12-19 12:20:00,13.33,13.34,13.31,13.34,43180.0,10.9301,10.9383,10.9137,10.9383,43180.0
2017-12-19 12:30:00,13.35,13.36,13.34,13.36,36400.0,10.9465,10.9547,10.9383,10.9547,36400.0
2017-12-19 12:40:00,13.37,13.37,13.36,13.36,33888.0,10.9629,10.9629,10.9547,10.9547,33888.0
2017-12-19 12:50:00,13.36,13.39,13.36,13.39,47804.0,10.9547,10.9793,10.9547,10.9793,47804.0
2017-12-19 13:00:00,13.39,13.4,13.39,13.4,62600.0,10.9793,10.9875,10.9793,10.9875,62600.0
2017-12-19 13:10:00,13.4,13.41,13.4,13.4,25376.0,10.9875,10.9957,10.9875,10.9875,25376.0
2017-12-19 13:20:00,13.4,13.4,13.39,13.4,33132.0,10.9875,10.9875,10.9793,10.9875,33132.0
2017-12-19 13:30:00,13.4,13.4,13.36,13.36,169492.0,10.9875,10.9875,10.9547,10.9547,169492.0
2017-12-19 13:40:00,13.37,13.38,13.36,13.37,31144.0,10.9629,10.9711,10.9547,10.9629,31144.0
2017-12-19 13:50:00,13.36,13.36,13.35,13.36,45288.0,10.9547,10.9547,10.9465,10.9547,45288.0
2017-12-19 14:00:00,13.36,13.37,13.35,13.36,50344.0,10.9547,10.9629,10.9465,10.9547,50344.0
2017-12-19 14:10:00,13.36,13.36,13.34,13.34,57032.0,10.9547,10.9547,10.9383,10.9383,57032.0
2017-12-19 14:20:00,13.34,13.35,13.33,13.33,95368.0,10.9383,10.9465,10.9301,10.9301,95368.0
2017-12-19 14:30:00,13.34,13.34,13.33,13.33,79808.0,10.9383,10.9383,10.9301,10.9301,79808.0
2017-12-19 14:40:00,13.33,13.34,13.32,13.33,89948.0,10.9301,10.9383,10.9219,10.9301,89948.0
2017-12-19 14:50:00,13.33,13.35,13.33,13.34,154012.0,10.9301,10.9465,10.9301,10.9383,154012.0
2017-12-19 15:00:00,13.33,13.36,13.33,13.33,164180.0,10.9301,10.9547,10.9301,10.9301,164180.0
2017-12-19 15:10:00,13.33,13.34,13.33,13.34,76716.0,10.9301,10.9383,10.9301,10.9383,76716.0
2017-12-19 15:20:00,13.34,13.36,13.34,13.35,142876.0,10.9383,10.9547,10.9383,10.9465,142876.0
2017-12-19 15:30:00,13.35,13.38,13.35,13.36,335992.0,10.9465,10.9711,10.9465,10.9547,335992.0
2017-12-19 15:40:00,13.36,13.37,13.35,13.35,169180.0,10.9547,10.9629,10.9465,10.9465,169180.0
2017-12-19 15:50:00,13.35,13.36,13.33,13.33,405980.0,10.9465,10.9547,10.9301,10.9301,405980.0
2017-12-20 09:30:00,13.38,13.45,13.38,13.4,95400.0,10.9711,11.0285,10.9711,10.9875,95400.0
2017-12-20 09:40:00,13.39,13.4,13.38,13.39,61496.0,10.9793,10.9875,10.9711,10.9793,61496.0
2017-12-20 09:50:00,13.38,13.42,13.38,13.42,29508.0,10.9711,11.0039,10.9711,11.0039,29508.0
2017-12-20 10:00:00,13.43,13.44,13.4,13.41,82284.0,11.0121,11.0203,10.9875,10.9957,82284.0
2017-12-20 10:10:00,13.41,13.43,13.4,13.4,32896.0,10.9957,11.0121,10.9875,10.9875,32896.0
2017-12-20 10:20:00,13.39,13.41,13.38,13.38,35268.0,10.9793,10.9957,10.9711,10.9711,35268.0
2017-12-20 10:30:00,13.39,13.41,13.36,13.36,53540.0,10.9793,10.9957,10.9547,10.9547,53540.0
2017-12-20 10:40:00,13.36,13.38,13.35,13.38,109372.0,10.9547,10.9711,10.9465,10.9711,109372.0
2017-12-20 10:50:00,13.38,13.4,13.37,13.4,53416.0,10.9711,10.9875,10.9629,10.9875,53416.0
2017-12-20 11:00:00,13.4,13.4,13.37,13.38,85220.0,10.9875,10.9875,10.9629,10.9711,85220.0
2017-12-20 11:10:00,13.38,13.39,13.36,13.36,49708.0,10.9711,10.9793,10.9547,10.9547,49708.0
2017-12-20 11:20:00,13.36,13.38,13.35,13.37,41980.0,10.9547,10.9711,10.9465,10.9629,41980.0
2017-12-20 11:30:00,13.37,13.38,13.36,13.36,38896.0,10.9629,10.9711,10.9547,10.9547,38896.0
2017-12-20 11:40:00,13.36,13.38,13.36,13.38,45344.0,10.9547,10.9711,10.9547,10.9711,45344.0
2017-12-20 11:50:00,13.38,13.38,13.36,13.37,81836.0,10.9711,10.9711,10.9547,10.9629,81836.0
2017-12-20 12:00:00,13.37,13.38,13.35,13.35,34712.0,10.9629,10.9711,10.9465,10.9465,34712.0
2017-12-20 12:10:00,13.35,13.37,13.35,13.37,30220.0,10.9465,10.9629,10.9465,10.9629,30220.0
2017-12-20 12:20:00,13.37,13.37,13.36,13.37,83028.0,10.9629,10.9629,10.9547,10.9629,83028.0
2017-12-20 12:30:00,13.38,13.38,13.36,13.38,49144.0,10.9711,10.9711,10.9547,10.9711,49144.0
2017-12-20 12:40:00,13.37,13.42,13.37,13.41,63540.0,10.9629,11.0039,10.9629,10.9957,63540.0
2017-12-20 12:50:00,13.4,13.41,13.4,13.4,34996.0,10.9875,10.9957,10.9875,10.9875,34996.0
2017-12-20 13:00:00,13.4,13.42,13.4,13.42,55088.0,10.9875,11.0039,10.9875,11.0039,55088.0
2017-12-20 13:10:00,13.42,13.44,13.42,13.43,16040.0,11.0039,11.0203,11.0039,11.0121,16040.0
2017-12-20 13:20:00,13.43,13.45,13.43,13.44,34896.0,11.0121,11.0285,11.0121,11.0203,34896.0
2017-12-20 13:30:00,13.45,13.47,13.44,13.47,67788.0,11.0285,11.0449,11.0203,11.0449,67788.0
2017-12-20 13:40:00,13.46,13.46,13.44,13.46,43316.0,11.0367,11.0367,11.0203,11.0367,43316.0
2017-12-20 13:50:00,13.46,13.46,13.43,13.43,30076.0,11.0367,11.0367,11.0121,11.0121,30076.0
2017-12-20 14:00:00,13.43,13.44,13.43,13.43,44292.0,11.0121,11.0203,11.0121,11.0121,44292.0
2017-12-20 14:10:00,13.43,13.44,13.43,13.43,36912.0,11.0121,11.0203,11.0121,11.0121,36912.0
2017-12-20 14:20:00,13.43,13.43,13.42,13.42,45388.0,11.0121,11.0121,11.0039,11.0039,45388.0
2017-12-20 14:30:00,13.42,13.42,13.4,13.42,309016.0,11.0039,11.0039,10.9875,11.0039,309016.0
2017-12-20 14:40:00,13.42,13.42,13.41,13.41,89656.0,11.0039,11.0039,10.9957,10.9957,89656.0
2017-12-20 14:50:00,13.41,13.43,13.41,13.43,77740.0,10.9957,11.0121,10.9957,11.0121,77740.0
2017-12-20 15:00:00,13.43,13.45,13.43,13.44,89248.0,11.0121,11.0285,11.0121,11.0203,89248.0
2017-12-20 15:10:00,13.44,13.44,13.43,13.43,52852.0,11.0203,11.0203,11.0121,11.0121,52852.0
2017-12-20 15:20:00,13.44,13.44,13.43,13.43,39280.0,11.0203,11.0203,11.0121,11.0121,39280.0
2017-12-20 15:30:00,13.43,13.44,13.42,13.43,98576.0,11.0121,11.0203,11.0039,11.0121,98576.0
2017-12-20 15:40:00,13.43,13.43,13.41,13.42,162116.0,11.0121,11.0121,10.9957,11.0039,162116.0
2017-12-20 15:50:00,13.42,13.42,13.38,13.39,435816.0,11.0039,11.0039,10.9711,10.9793,435816.0
2017-12-21 09:30:00,13.45,13.45,13.39,13.39,113548.0,11.0285,11.0285,10.9793,10.9793,113548.0
2017-12-21 09:40:00,13.41,13.46,13.41,13.43,51300.0,10.9957,11.0367,10.9957,11.0121,51300.0
2017-12-21 09:50:00,13.42,13.45,13.42,13.43,36924.0,11.0039,11.0285,11.0039,11.0121,36924.0
2017-12-21 10:00:00,13.43,13.43,13.38,13.4,61396.0,11.0121,11.0121,10.9711,10.9875,61396.0
2017-12-21 10:10:00,13.4,13.41,13.39,13.4,44672.0,10.9875,10.9957,10.9793,10.9875,44672.0
2017-12-21 10:20:00,13.4,13.4,13.37,13.38,238456.0,10.9875,10.9875,10.9629,10.9711,238456.0
2017-12-21 10:30:00,13.38,13.39,13.37,13.38,290900.0,10.9711,10.9793,10.9629,10.9711,290900.0
2017-12-21 10:40:00,13.38,13.43,13.38,13.43,74608.0,10.9711,11.0121,10.9711,11.0121,74608.0
2017-12-21 10:50:00,13.43,13.44,13.42,13.42,77624.0,11.0121,11.0203,11.0039,11.0039,77624.0
2017-12-21 11:00:00,13.42,13.47,13.42,13.46,80668.0,11.0039,11.0449,11.0039,11.0367,80668.0
2017-12-21 11:10:00,13.46,13.46,13.44,13.45,53460.0,11.0367,11.0367,11.0203,11.0285,53460.0
2017-12-21 11:20:00,13.45,13.47,13.45,13.47,61856.0,11.0285,11.0449,11.0285,11.0449,61856.0
2017-12-21 11:30:00,13.47,13.5,13.46,13.49,59252.0,11.0449,11.0695,11.0367,11.0613,59252.0
2017-12-21 11:40:00,13.5,13.5,13.47,13.48,42656.0,11.0695,11.0695,11.0449,11.0531,42656.0
2017-12-21 11:50:00,13.47,13.5,13.46,13.49,429688.0,11.0449,11.0695,11.0367,11.0613,429688.0
2017-12-21 12:00:00,13.49,13.5,13.47,13.5,46976.0,11.0613,11.0695,11.0449,11.0695,46976.0
2017-12-21 12:10:00,13.5,13.5,13.49,13.49,42324.0,11.0695,11.0695,11.0613,11.0613,42324.0
2017-12-21 12:20:00,13.49,13.49,13.48,13.49,45256.0,11.0613,11.0613,11.0531,11.0613,45256.0
2017-12-21 12:30:00,13.49,13.5,13.48,13.49,50848.0,11.0613,11.0695,11.0531,11.0613,50848.0
2017-12-21 12:40:00,13.49,13.5,13.47,13.47,32748.0,11.0613,11.0695,11.0449,11.0449,32748.0
2017-12-21 12:50:00,13.47,13.5,13.47,13.5,58508.0,11.0449,11.0695,11.0449,11.0695,58508.0
2017-12-21 13:00:00,13.51,13.52,13.5,13.51,43040.0,11.0777,11.0859,11.0695,11.0777,43040.0
2017-12-21 13:10:00,13.52,13.54,13.52,13.53,58608.0,11.0859,11.1023,11.0859,11.0941,58608.0
2017-12-21 13:20:00,13.54,13.55,13.53,13.54,178804.0,11.1023,11.1105,11.0941,11.1023,178804.0
2017-12-21 13:30:00,13.54,13.55,13.53,13.54,41872.0,11.1023,11.1105,11.0941,11.1023,41872.0
2017-12-21 13:40:00,13.54,13.54,13.53,13.53,34340.0,11.1023,11.1023,11.0941,11.0941,34340.0
2017-12-21 13:50:00,13.53,13.54,13.53,13.54,42132.0,11.0941,11.1023,11.0941,11.1023,42132.0
2017-12-21 14:00:00,13.54,13.56,13.53,13.56,51988.0,11.1023,11.1187,11.0941,11.1187,51988.0
2017-12-21 14:10:00,13.56,13.56,13.55,13.55,65800.0,11.1187,11.1187,11.1105,11.1105,65800.0
2017-12-21 14:20:00,13.55,13.56,13.55,13.55,54192.0,11.1105,11.1187,11.1105,11.1105,54192.0
2017-12-21 14:30:00,13.55,13.57,13.54,13.56,96800.0,11.1105,11.1269,11.1023,11.1187,96800.0
2017-12-21 14:40:00,13.57,13.59,13.56,13.58,92976.0,11.1269,11.1433,11.1187,11.1351,92976.0
2017-12-21 14:50:00,13.58,13.59,13.57,13.59,62928.0,11.1351,11.1433,11.1269,11.1433,62928.0
2017-12-21 15:00:00,13.59,13.6,13.58,13.58,93576.0,11.1433,11.1515,11.1351,11.1351,93576.0
2017-12-21 15:10:00,13.58,13.58,13.56,13.58,63824.0,11.1351,11.1351,11.1187,11.1351,63824.0
2017-12-21 15:20:00,13.58,13.58,13.56,13.57,61656.0,11.1351,11.1351,11.1187,11.1269,61656.0
2017-12-21 15:30:00,13.57,13.58,13.56,13.56,107076.0,11.1269,11.1351,11.1187,11.1187,107076.0
2017-12-21 15:40:00,13.56,13.56,13.53,13.53,161188.0,11.1187,11.1187,11.0941,11.0941,161188.0
2017-12-21 15:50:00,13.53,13.54,13.51,13.53,630788.0,11.0941,11.1023,11.0777,11.0941,630788.0
2017-12-22 09:30:00,13.52,13.54,13.45,13.47,215708.0,11.0859,11.1023,11.0285,11.0449,215708.0
2017-12-22 09:40:00,13.47,13.47,13.4,13.4,79904.0,11.0449,11.0449,10.9875,10.9875,79904.0
2017-12-22 09:50:00,13.39,13.41,13.37,13.41,62528.0,10.9793,10.9957,10.9629,10.9957,62528.0
2017-12-22 10:00:00,13.4,13.43,13.4,13.4,69308.0,10.9875,11.0121,10.9875,10.9875,69308.0
2017-12-22 10:10:00,13.4,13.4,13.37,13.37,72424.0,10.9875,10.9875,10.9629,10.9629,72424.0
2017-12-22 10:20:00,13.38,13.42,13.37,13.42,72620.0,10.9711,11.0039,10.9629,11.0039,72620.0
2017-12-22 10:30:00,13.42,13.44,13.41,13.43,71552.0,11.0039,11.0203,10.9957,11.0121,71552.0
2017-12-22 10:40:00,13.43,13.43,13.4,13.43,91376.0,11.0121,11.0121,10.9875,11.0121,91376.0
2017-12-22 10:50:00,13.43,13.47,13.43,13.47,109280.0,11.0121,11.0449,11.0121,11.0449,109280.0
2017-12-22 11:00:00,13.47,13.47,13.45,13.46,100784.0,11.0449,11.0449,11.0285,11.0367,100784.0
2017-12-22 11:10:00,13.46,13.47,13.46,13.47,53408.0,11.0367,11.0449,11.0367,11.0449,53408.0
2017-12-22 11:20:00,13.47,13.5,13.47,13.49,62092.0,11.0449,11.0695,11.0449,11.0613,62092.0
2017-12-22 11:30:00,13.49,13.5,13.47,13.48,46964.0,11.0613,11.0695,11.0449,11.0531,46964.0
2017-12-22 11:40:00,13.48,13.52,13.48,13.5,49152.0,11.0531,11.0859,11.0531,11.0695,49152.0
2017-12-22 11:50:00,13.5,13.51,13.49,13.49,33704.0,11.0695,11.0777,11.0613,11.0613,33704.0
2017-12-22 12:00:00,13.49,13.51,13.48,13.48,46084.0,11.0613,11.0777,11.0531,11.0531,46084.0
2017-12-22 12:10:00,13.49,13.5,13.48,13.49,36928.0,11.0613,11.0695,11.0531,11.0613,36928.0
2017-12-22 12:20:00,13.49,13.51,13.49,13.5,44512.0,11.0613,11.0777,11.0613,11.0695,44512.0
2017-12-22 12:30:00,13.5,13.52,13.5,13.51,32972.0,11.0695,11.0859,11.0695,11.0777,32972.0
2017-12-22 12:40:00,13.51,13.51,13.5,13.5,21600.0,11.0777,11.0777,11.0695,11.0695,21600.0
2017-12-22 12:50:00,13.5,13.5,13.49,13.49,24424.0,11.0695,11.0695,11.0613,11.0613,24424.0
2017-12-22 13:00:00,13.49,13.51,13.49,13.5,28932.0,11.0613,11.0777,11.0613,11.0695,28932.0
2017-12-22 13:10:00,13.5,13.51,13.49,13.51,23204.0,11.0695,11.0777,11.0613,11.0777,23204.0
2017-12-22 13:20:00,13.51,13.52,13.51,13.52,43580.0,11.0777,11.0859,11.0777,11.0859,43580.0
2017-12-22 13:30:00,13.53,13.53,13.52,13.53,37020.0,11.0941,11.0941,11.0859,11.0941,37020.0
2017-12-22 13:40:00,13.52,13.53,13.52,13.52,39312.0,11.0859,11.0941,11.0859,11.0859,39312.0
2017-12-22 13:50:00,13.53,13.53,13.52,13.52,34864.0,11.0941,11.0941,11.0859,11.0859,34864.0
2017-12-22 14:00:00,13.52,13.52,13.51,13.52,53960.0,11.0859,11.0859,11.0777,11.0859,53960.0
2017-12-22 14:10:00,13.52,13.54,13.51,13.54,38012.0,11.0859,11.1023,11.0777,11.1023,38012.0
2017-12-22 14:20:00,13.54,13.54,13.53,13.53,49088.0,11.1023,11.1023,11.0941,11.0941,49088.0
2017-12-22 14:30:00,13.53,13.54,13.52,13.54,66868.0,11.0941,11.1023,11.0859,11.1023,66868.0
2017-12-22 14:40:00,13.54,13.54,13.53,13.54,68584.0,11.1023,11.1023,11.0941,11.1023,68584.0
2017-12-22 14:50:00,13.54,13.54,13.53,13.53,55856.0,11.1023,11.1023,11.0941,11.0941,55856.0
2017-12-22 15:00:00,13.54,13.54,13.52,13.52,59816.0,11.1023,11.1023,11.0859,11.0859,59816.0
2017-12-22 15:10:00,13.52,13.53,13.5,13.51,59336.0,11.0859,11.0941,11.0695,11.0777,59336.0
2017-12-22 15:20:00,13.51,13.51,13.49,13.51,90980.0,11.0777,11.0777,11.0613,11.0777,90980.0
2017-12-22 15:30:00,13.5,13.51,13.49,13.51,178944.0,11.0695,11.0777,11.0613,11.0777,178944.0
2017-12-22 15:40:00,13.51,13.54,13.51,13.53,217760.0,11.0777,11.1023,11.0777,11.0941,217760.0
2017-12-22 15:50:00,13.53,13.53,13.49,13.51,850472.0,11.0941,11.0941,11.0613,11.0777,850472.0
2017-12-26 09:30:00,13.49,13.59,13.49,13.57,86020.0,11.0613,11.1433,11.0613,11.1269,86020.0
2017-12-26 09:40:00,13.56,13.63,13.56,13.63,52920.0,11.1187,11.1761,11.1187,11.1761,52920.0
2017-12-26 09:50:00,13.62,13.63,13.59,13.6,10240.0,11.1679,11.1761,11.1433,11.1515,10240.0
2017-12-26 10:00:00,13.61,13.62,13.59,13.59,30916.0,11.1597,11.1679,11.1433,11.1433,30916.0
2017-12-26 10:10:00,13.6,13.6,13.56,13.56,30052.0,11.1515,11.1515,11.1187,11.1187,30052.0
2017-12-26 10:20:00,13.56,13.6,13.56,13.58,20000.0,11.1187,11.1515,11.1187,11.1351,20000.0
2017-12-26 10:30:00,13.58,13.58,13.55,13.55,32112.0,11.1351,11.1351,11.1105,11.1105,32112.0
2017-12-26 10:40:00,13.54,13.55,13.53,13.54,23508.0,11.1023,11.1105,11.0941,11.1023,23508.0
2017-12-26 10:50:00,13.54,13.55,13.53,13.54,25720.0,11.1023,11.1105,11.0941,11.1023,25720.0
2017-12-26 11:00:00,13.55,13.55,13.54,13.54,23712.0,11.1105,11.1105,11.1023,11.1023,23712.0
2017-12-26 11:10:00,13.54,13.56,13.54,13.56,16860.0,11.1023,11.1187,11.1023,11.1187,16860.0
2017-12-26 11:20:00,13.56,13.57,13.56,13.56,25728.0,11.1187,11.1269,11.1187,11.1187,25728.0
2017-12-26 11:30:00,13.56,13.57,13.55,13.56,30556.0,11.1187,11.1269,11.1105,11.1187,30556.0
2017-12-26 11:40:00,13.56,13.56,13.54,13.54,8128.0,11.1187,11.1187,11.1023,11.1023,8128.0
2017-12-26 11:50:00,13.54,13.54,13.53,13.54,22168.0,11.1023,11.1023,11.0941,11.1023,22168.0
2017-12-26 12:00:00,13.54,13.55,13.53,13.55,9280.0,11.1023,11.1105,11.0941,11.1105,9280.0
2017-12-26 12:10:00,13.55,13.55,13.54,13.54,17976.0,11.1105,11.1105,11.1023,11.1023,17976.0
2017-12-26 12:20:00,13.54,13.55,13.53,13.53,24860.0,11.1023,11.1105,11.0941,11.0941,24860.0
2017-12-26 12:30:00,13.54,13.55,13.54,13.55,30008.0,11.1023,11.1105,11.1023,11.1105,30008.0
2017-12-26 12:40:00,13.55,13.56,13.54,13.54,22016.0,11.1105,11.1187,11.1023,11.1023,22016.0
2017-12-26 12:50:00,13.54,13.55,13.53,13.54,27344.0,11.1023,11.1105,11.0941,11.1023,27344.0
2017-12-26 13:00:00,13.55,13.56,13.55,13.55,7420.0,11.1105,11.1187,11.1105,11.1105,7420.0
2017-12-26 13:10:00,13.56,13.57,13.56,13.56,23140.0,11.1187,11.1269,11.1187,11.1187,23140.0
2017-12-26 13:20:00,13.56,13.57,13.55,13.56,29028.0,11.1187,11.1269,11.1105,11.1187,29028.0
2017-12-26 13:30:00,13.56,13.57,13.55,13.55,17084.0,11.1187,11.1269,11.1105,11.1105,17084.0
2017-12-26 13:40:00,13.55,13.55,13.53,13.54,19024.0,11.1105,11.1105,11.0941,11.1023,19024.0
2017-12-26 13:50:00,13.54,13.54,13.52,13.52,26612.0,11.1023,11.1023,11.0859,11.0859,26612.0
2017-12-26 14:00:00,13.52,13.53,13.51,13.53,19628.0,11.0859,11.0941,11.0777,11.0941,19628.0
2017-12-26 14:10:00,13.53,13.54,13.53,13.53,25720.0,11.0941,11.1023,11.0941,11.0941,25720.0
2017-12-26 14:20:00,13.52,13.53,13.52,13.52,29416.0,11.0859,11.0941,11.0859,11.0859,29416.0
2017-12-26 14:30:00,13.52,13.52,13.51,13.52,52100.0,11.0859,11.0859,11.0777,11.0859,52100.0
2017-12-26 14:40:00,13.52,13.54,13.52,13.54,25780.0,11.0859,11.1023,11.0859,11.1023,25780.0
2017-12-26 14:50:00,13.54,13.56,13.54,13.56,15608.0,11.1023,11.1187,11.1023,11.1187,15608.0
2017-12-26 15:00:00,13.56,13.57,13.56,13.56,33532.0,11.1187,11.1269,11.1187,11.1187,33532.0
2017-12-26 15:10:00,13.56,13.56,13.55,13.56,38184.0,11.1187,11.1187,11.1105,11.1187,38184.0
2017-12-26 15:20:00,13.55,13.56,13.54,13.54,38284.0,11.1105,11.1187,11.1023,11.1023,38284.0
2017-12-26 15:30:00,13.54,13.55,13.53,13.54,76560.0,11.1023,11.1105,11.0941,11.1023,76560.0
2017-12-26 15:40:00,13.54,13.55,13.53,13.54,70508.0,11.1023,11.1105,11.0941,11.1023,70508.0
2017-12-26 15:50:00,13.54,13.54,13.52,13.54,361692.0,11.1023,11.1023,11.0859,11.1023,361692.0
2017-12-27 09:30:00,13.58,13.58,13.52,13.54,429004.0,11.1351,11.1351,11.0859,11.1023,429004.0
2017-12-27 09:40:00,13.55,13.55,13.48,13.49,66768.0,11.1105,11.1105,11.0531,11.0613,66768.0
2017-12-27 09:50:00,13.49,13.56,13.49,13.54,365820.0,11.0613,11.1187,11.0613,11.1023,365820.0
2017-12-27 10:00:00,13.54,13.56,13.52,13.54,87404.0,11.1023,11.1187,11.0859,11.1023,87404.0
2017-12-27 10:10:00,13.54,13.55,13.53,13.55,83624.0,11.1023,11.1105,11.0941,11.1105,83624.0
2017-12-27 10:20:00,13.55,13.6,13.55,13.58,90408.0,11.1105,11.1515,11.1105,11.1351,90408.0
2017-12-27 10:30:00,13.59,13.62,13.59,13.62,170804.0,11.1433,11.1679,11.1433,11.1679,170804.0
2017-12-27 10:40:00,13.62,13.64,13.62,13.63,154616.0,11.1679,11.1843,11.1679,11.1761,154616.0
2017-12-27 10:50:00,13.63,13.63,13.62,13.63,95888.0,11.1761,11.1761,11.1679,11.1761,95888.0
2017-12-27 11:00:00,13.63,13.65,13.63,13.64,103472.0,11.1761,11.1925,11.1761,11.1843,103472.0
2017-12-27 11:10:00,13.64,13.67,13.63,13.65,54496.0,11.1843,11.2089,11.1761,11.1925,54496.0
2017-12-27 11:20:00,13.65,13.66,13.63,13.65,62208.0,11.1925,11.2007,11.1761,11.1925,62208.0
2017-12-27 11:30:00,13.65,13.65,13.63,13.64,44004.0,11.1925,11.1925,11.1761,11.1843,44004.0
2017-12-27 11:40:00,13.64,13.66,13.64,13.66,57516.0,11.1843,11.2007,11.1843,11.2007,57516.0
2017-12-27 11:50:00,13.66,13.68,13.65,13.67,53288.0,11.2007,11.2171,11.1925,11.2089,53288.0
2017-12-27 12:00:00,13.67,13.67,13.65,13.67,70372.0,11.2089,11.2089,11.1925,11.2089,70372.0
2017-12-27 12:10:00,13.66,13.67,13.66,13.66,43220.0,11.2007,11.2089,11.2007,11.2007,43220.0
2017-12-27 12:20:00,13.66,13.66,13.63,13.63,83980.0,11.2007,11.2007,11.1761,11.1761,83980.0
2017-12-27 12:30:00,13.63,13.65,13.63,13.65,89648.0,11.1761,11.1925,11.1761,11.1925,89648.0
2017-12-27 12:40:00,13.64,13.65,13.63,13.65,134640.0,11.1843,11.1925,11.1761,11.1925,134640.0
2017-12-27 12:50:00,13.64,13.65,13.64,13.65,54092.0,11.1843,11.1925,11.1843,11.1925,54092.0
2017-12-27 13:00:00,13.65,13.67,13.64,13.66,56800.0,11.1925,11.2089,11.1843,11.2007,56800.0
2017-12-27 13:10:00,13.67,13.67,13.66,13.67,60976.0,11.2089,11.2089,11.2007,11.2089,60976.0
2017-12-27 13:20:00,13.67,13.67,13.66,13.67,29188.0,11.2089,11.2089,11.2007,11.2089,29188.0
2017-12-27 13:30:00,13.67,13.67,13.66,13.67,63908.0,11.2089,11.2089,11.2007,11.2089,63908.0
2017-12-27 13:40:00,13.67,13.68,13.66,13.67,36660.0,11.2089,11.2171,11.2007,11.2089,36660.0
2017-12-27 13:50:00,13.67,13.67,13.66,13.67,66044.0,11.2089,11.2089,11.2007,11.2089,66044.0
2017-12-27 14:00:00,13.67,13.68,13.67,13.67,30868.0,11.2089,11.2171,11.2089,11.2089,30868.0
2017-12-27 14:10:00,13.67,13.68,13.67,13.68,55516.0,11.2089,11.2171,11.2089,11.2171,55516.0
2017-12-27 14:20:00,13.68,13.68,13.66,13.68,45564.0,11.2171,11.2171,11.2007,11.2171,45564.0
2017-12-27 14:30:00,13.68,13.69,13.66,13.67,139368.0,11.2171,11.2253,11.2007,11.2089,139368.0
2017-12-27 14:40:00,13.67,13.67,13.66,13.67,66352.0,11.2089,11.2089,11.2007,11.2089,66352.0
2017-12-27 14:50:00,13.67,13.68,13.66,13.67,132428.0,11.2089,11.2171,11.2007,11.2089,132428.0
2017-12-27 15:00:00,13.67,13.68,13.67,13.67,58820.0,11.2089,11.2171,11.2089,11.2089,58820.0
2017-12-27 15:10:00,13.68,13.68,13.67,13.67,87032.0,11.2171,11.2171,11.2089,11.2089,87032.0
2017-12-27 15:20:00,13.67,13.67,13.67,13.67,66924.0,11.2089,11.2089,11.2089,11.2089,66924.0
2017-12-27 15:30:00,13.67,13.68,13.66,13.67,84704.0,11.2089,11.2171,11.2007,11.2089,84704.0
2017-12-27 15:40:00,13.66,13.67,13.65,13.65,124072.0,11.2007,11.2089,11.1925,11.1925,124072.0
2017-12-27 15:50:00,13.65,13.69,13.65,13.68,565152.0,11.1925,11.2253,11.1925,11.2171,565152.0
2017-12-28 09:30:00,13.68,13.69,13.61,13.62,107460.0,11.2171,11.2253,11.1597,11.1679,107460.0
2017-12-28 09:40:00,13.63,13.63,13.59,13.59,85412.0,11.1761,11.1761,11.1433,11.1433,85412.0
2017-12-28 09:50:00,13.6,13.67,13.58,13.67,168716.0,11.1515,11.2089,11.1351,11.2089,168716.0
2017-12-28 10:00:00,13.67,13.68,13.61,13.66,162524.0,11.2089,11.2171,11.1597,11.2007,162524.0
2017-12-28 10:10:00,13.65,13.68,13.65,13.68,111732.0,11.1925,11.2171,11.1925,11.2171,111732.0
2017-12-28 10:20:00,13.68,13.69,13.67,13.68,100800.0,11.2171,11.2253,11.2089,11.2171,100800.0
2017-12-28 10:30:00,13.68,13.69,13.66,13.68,120232.0,11.2171,11.2253,11.2007,11.2171,120232.0
2017-12-28 10:40:00,13.67,13.71,13.67,13.7,204164.0,11.2089,11.2417,11.2089,11.2335,204164.0
2017-12-28 10:50:00,13.7,13.72,13.69,13.69,112652.0,11.2335,11.2499,11.2253,11.2253,112652.0
2017-12-28 11:00:00,13.69,13.73,13.69,13.73,161144.0,11.2253,11.2581,11.2253,11.2581,161144.0
2017-12-28 11:10:00,13.73,13.74,13.72,13.73,150084.0,11.2581,11.2663,11.2499,11.2581,150084.0
2017-12-28 11:20:00,13.73,13.75,13.73,13.74,102972.0,11.2581,11.2745,11.2581,11.2663,102972.0
2017-12-28 11:30:00,13.73,13.75,13.72,13.72,145464.0,11.2581,11.2745,11.2499,11.2499,145464.0
2017-12-28 11:40:00,13.72,13.74,13.71,13.74,113240.0,11.2499,11.2663,11.2417,11.2663,113240.0
2017-12-28 11:50:00,13.74,13.74,13.72,13.73,76284.0,11.2663,11.2663,11.2499,11.2581,76284.0
2017-12-28 12:00:00,13.72,13.72,13.7,13.71,61968.0,11.2499,11.2499,11.2335,11.2417,61968.0
2017-12-28 12:10:00,13.71,13.74,13.7,13.72,89884.0,11.2417,11.2663,11.2335,11.2499,89884.0
2017-12-28 12:20:00,13.72,13.74,13.7,13.73,136148.0,11.2499,11.2663,11.2335,11.2581,136148.0
2017-12-28 12:30:00,13.73,13.74,13.72,13.74,81252.0,11.2581,11.2663,11.2499,11.2663,81252.0
2017-12-28 12:40:00,13.74,13.74,13.72,13.72,88000.0,11.2663,11.2663,11.2499,11.2499,88000.0
2017-12-28 12:50:00,13.72,13.73,13.71,13.72,89680.0,11.2499,11.2581,11.2417,11.2499,89680.0
2017-12-28 13:00:00,13.71,13.73,13.71,13.72,58368.0,11.2417,11.2581,11.2417,11.2499,58368.0
2017-12-28 13:10:00,13.72,13.72,13.71,13.72,56376.0,11.2499,11.2499,11.2417,11.2499,56376.0
2017-12-28 13:20:00,13.72,13.74,13.72,13.74,85120.0,11.2499,11.2663,11.2499,11.2663,85120.0
2017-12-28 13:30:00,13.73,13.76,13.73,13.74,100224.0,11.2581,11.2827,11.2581,11.2663,100224.0
2017-12-28 13:40:00,13.74,13.74,13.72,13.72,64012.0,11.2663,11.2663,11.2499,11.2499,64012.0
2017-12-28 13:50:00,13.72,13.74,13.72,13.73,98540.0,11.2499,11.2663,11.2499,11.2581,98540.0
2017-12-28 14:00:00,13.73,13.73,13.72,13.72,112052.0,11.2581,11.2581,11.2499,11.2499,112052.0
2017-12-28 14:10:00,13.72,13.72,13.71,13.72,87888.0,11.2499,11.2499,11.2417,11.2499,87888.0
2017-12-28 14:20:00,13.72,13.73,13.71,13.72,103792.0,11.2499,11.2581,11.2417,11.2499,103792.0
2017-12-28 14:30:00,13.72,13.73,13.72,13.73,114824.0,11.2499,11.2581,11.2499,11.2581,114824.0
2017-12-28 14:40:00,13.73,13.73,13.72,13.72,171204.0,11.2581,11.2581,11.2499,11.2499,171204.0
2017-12-28 14:50:00,13.72,13.72,13.72,13.72,85424.0,11.2499,11.2499,11.2499,11.2499,85424.0
2017-12-28 15:00:00,13.72,13.72,13.71,13.72,115844.0,11.2499,11.2499,11.2417,11.2499,115844.0
2017-12-28 15:10:00,13.72,13.75,13.72,13.75,148132.0,11.2499,11.2745,11.2499,11.2745,148132.0
2017-12-28 15:20:00,13.75,13.76,13.73,13.75,139712.0,11.2745,11.2827,11.2581,11.2745,139712.0
2017-12-28 15:30:00,13.75,13.77,13.74,13.77,143012.0,11.2745,11.2909,11.2663,11.2909,143012.0
2017-12-28 15:40:00,13.77,13.77,13.76,13.76,170352.0,11.2909,11.2909,11.2827,11.2827,170352.0
2017-12-28 15:50:00,13.76,13.8,13.76,13.78,590544.0,11.2827,11.3155,11.2827,11.2991,590544.0
2017-12-29 09:30:00,13.77,13.86,13.77,13.79,132876.0,11.2909,11.3647,11.2909,11.3073,132876.0
2017-12-29 09:40:00,13.79,13.81,13.77,13.77,61828.0,11.3073,11.3237,11.2909,11.2909,61828.0
2017-12-29 09:50:00,13.77,13.78,13.75,13.78,50168.0,11.2909,11.2991,11.2745,11.2991,50168.0
2017-12-29 10:00:00,13.78,13.79,13.73,13.74,62944.0,11.2991,11.3073,11.2581,11.2663,62944.0
2017-12-29 10:10:00,13.73,13.79,13.73,13.78,52024.0,11.2581,11.3073,11.2581,11.2991,52024.0
2017-12-29 10:20:00,13.78,13.79,13.76,13.79,38980.0,11.2991,11.3073,11.2827,11.3073,38980.0
2017-12-29 10:30:00,13.79,13.8,13.76,13.76,85040.0,11.3073,11.3155,11.2827,11.2827,85040.0
2017-12-29 10:40:00,13.76,13.78,13.76,13.78,69164.0,11.2827,11.2991,11.2827,11.2991,69164.0
2017-12-29 10:50:00,13.78,13.8,13.77,13.79,84444.0,11.2991,11.3155,11.2909,11.3073,84444.0
2017-12-29 11:00:00,13.79,13.79,13.78,13.78,66652.0,11.3073,11.3073,11.2991,11.2991,66652.0
2017-12-29 11:10:00,13.78,13.79,13.78,13.79,36100.0,11.2991,11.3073,11.2991,11.3073,36100.0
2017-12-29 11:20:00,13.78,13.8,13.78,13.79,29068.0,11.2991,11.3155,11.2991,11.3073,29068.0
2017-12-29 11:30:00,13.79,13.81,13.78,13.79,46452.0,11.3073,11.3237,11.2991,11.3073,46452.0
2017-12-29 11:40:00,13.79,13.79,13.78,13.79,23584.0,11.3073,11.3073,11.2991,11.3073,23584.0
2017-12-29 11:50:00,13.79,13.79,13.78,13.78,19628.0,11.3073,11.3073,11.2991,11.2991,19628.0
2017-12-29 12:00:00,13.78,13.79,13.77,13.78,28072.0,11.2991,11.3073,11.2909,11.2991,28072.0
2017-12-29 12:10:00,13.78,13.79,13.77,13.78,69468.0,11.2991,11.3073,11.2909,11.2991,69468.0
2017-12-29 12:20:00,13.78,13.79,13.77,13.77,33984.0,11.2991,11.3073,11.2909,11.2909,33984.0
2017-12-29 12:30:00,13.77,13.79,13.77,13.78,23088.0,11.2909,11.3073,11.2909,11.2991,23088.0
2017-12-29 12:40:00,13.78,13.79,13.77,13.77,44180.0,11.2991,11.3073,11.2909,11.2909,44180.0
2017-12-29 12:50:00,13.77,13.78,13.77,13.77,52500.0,11.2909,11.2991,11.2909,11.2909,52500.0
2017-12-29 13:00:00,13.77,13.78,13.76,13.77,36252.0,11.2909,11.2991,11.2827,11.2909,36252.0
2017-12-29 13:10:00,13.77,13.78,13.76,13.77,13964.0,11.2909,11.2991,11.2827,11.2909,13964.0
2017-12-29 13:20:00,13.77,13.79,13.77,13.78,36052.0,11.2909,11.3073,11.2909,11.2991,36052.0
2017-12-29 13:30:00,13.78,13.78,13.76,13.77,47904.0,11.2991,11.2991,11.2827,11.2909,47904.0
2017-12-29 13:40:00,13.76,13.78,13.76,13.77,43032.0,11.2827,11.2991,11.2827,11.2909,43032.0
2017-12-29 13:50:00,13.77,13.78,13.76,13.77,64832.0,11.2909,11.2991,11.2827,11.2909,64832.0
2017-12-29 14:00:00,13.77,13.77,13.76,13.77,72612.0,11.2909,11.2909,11.2827,11.2909,72612.0
2017-12-29 14:10:00,13.77,13.78,13.77,13.77,33640.0,11.2909,11.2991,11.2909,11.2909,33640.0
2017-12-29 14:20:00,13.77,13.78,13.77,13.77,18420.0,11.2909,11.2991,11.2909,11.2909,18420.0
2017-12-29 14:30:00,13.77,13.77,13.76,13.76,37032.0,11.2909,11.2909,11.2827,11.2827,37032.0
2017-12-29 14:40:00,13.76,13.77,13.76,13.76,30208.0,11.2827,11.2909,11.2827,11.2827,30208.0
2017-12-29 14:50:00,13.76,13.77,13.75,13.76,25032.0,11.2827,11.2909,11.2745,11.2827,25032.0
2017-12-29 15:00:00,13.75,13.76,13.74,13.75,133168.0,11.2745,11.2827,11.2663,11.2745,133168.0
2017-12-29 15:10:00,13.76,13.76,13.74,13.75,161260.0,11.2827,11.2827,11.2663,11.2745,161260.0
2017-12-29 15:20:00,13.75,13.77,13.75,13.77,71388.0,11.2745,11.2909,11.2745,11.2909,71388.0
2017-12-29 15:30:00,13.77,13.77,13.75,13.75,108628.0,11.2909,11.2909,11.2745,11.2745,108628.0
2017-12-29 15:40:00,13.74,13.74,13.72,13.72,107476.0,11.2663,11.2663,11.2499,11.2499,107476.0
2017-12-29 15:50:00,13.72,13.72,13.67,13.68,752388.0,11.2499,11.2499,11.2089,11.2171,752388.0
2018-01-02 09:30:00,13.78,13.82,13.75,13.8,166248.0,11.2991,11.3319,11.2745,11.3155,166248.0
2018-01-02 09:40:00,13.81,13.82,13.76,13.76,101132.0,11.3237,11.3319,11.2827,11.2827,101132.0
2018-01-02 09:50:00,13.77,13.81,13.74,13.79,375300.0,11.2909,11.3237,11.2663,11.3073,375300.0
2018-01-02 10:00:00,13.81,13.82,13.75,13.77,190896.0,11.3237,11.3319,11.2745,11.2909,190896.0
2018-01-02 10:10:00,13.76,13.77,13.7,13.71,271448.0,11.2827,11.2909,11.2335,11.2417,271448.0
2018-01-02 10:20:00,13.71,13.71,13.65,13.67,583112.0,11.2417,11.2417,11.1925,11.2089,583112.0
2018-01-02 10:30:00,13.67,13.68,13.62,13.64,185084.0,11.2089,11.2171,11.1679,11.1843,185084.0
2018-01-02 10:40:00,13.64,13.67,13.62,13.62,385348.0,11.1843,11.2089,11.1679,11.1679,385348.0
2018-01-02 10:50:00,13.62,13.65,13.62,13.65,209212.0,11.1679,11.1925,11.1679,11.1925,209212.0
2018-01-02 11:00:00,13.65,13.66,13.63,13.63,126964.0,11.1925,11.2007,11.1761,11.1761,126964.0
2018-01-02 11:10:00,13.64,13.64,13.61,13.61,156132.0,11.1843,11.1843,11.1597,11.1597,156132.0
2018-01-02 11:20:00,13.61,13.64,13.6,13.63,101312.0,11.1597,11.1843,11.1515,11.1761,101312.0
2018-01-02 11:30:00,13.63,13.63,13.58,13.58,170276.0,11.1761,11.1761,11.1351,11.1351,170276.0
2018-01-02 11:40:00,13.57,13.59,13.54,13.56,151292.0,11.1269,11.1433,11.1023,11.1187,151292.0
2018-01-02 11:50:00,13.56,13.57,13.54,13.57,97228.0,11.1187,11.1269,11.1023,11.1269,97228.0
2018-01-02 12:00:00,13.57,13.58,13.56,13.57,67200.0,11.1269,11.1351,11.1187,11.1269,67200.0
2018-01-02 12:10:00,13.56,13.6,13.56,13.59,125608.0,11.1187,11.1515,11.1187,11.1433,125608.0
2018-01-02 12:20:00,13.59,13.59,13.56,13.58,61904.0,11.1433,11.1433,11.1187,11.1351,61904.0
2018-01-02 12:30:00,13.57,13.61,13.57,13.6,127044.0,11.1269,11.1597,11.1269,11.1515,127044.0
2018-01-02 12:40:00,13.6,13.61,13.59,13.6,60624.0,11.1515,11.1597,11.1433,11.1515,60624.0
2018-01-02 12:50:00,13.6,13.6,13.58,13.58,56472.0,11.1515,11.1515,11.1351,11.1351,56472.0
2018-01-02 13:00:00,13.58,13.6,13.58,13.58,58300.0,11.1351,11.1515,11.1351,11.1351,58300.0
2018-01-02 13:10:00,13.58,13.59,13.57,13.58,77380.0,11.1351,11.1433,11.1269,11.1351,77380.0
2018-01-02 13:20:00,13.58,13.59,13.57,13.57,69916.0,11.1351,11.1433,11.1269,11.1269,69916.0
2018-01-02 13:30:00,13.57,13.59,13.56,13.58,70292.0,11.1269,11.1433,11.1187,11.1351,70292.0
2018-01-02 13:40:00,13.58,13.59,13.57,13.57,35692.0,11.1351,11.1433,11.1269,11.1269,35692.0
2018-01-02 13:50:00,13.57,13.57,13.55,13.57,58352.0,11.1269,11.1269,11.1105,11.1269,58352.0
2018-01-02 14:00:00,13.57,13.57,13.53,13.54,141856.0,11.1269,11.1269,11.0941,11.1023,141856.0
2018-01-02 14:10:00,13.55,13.56,13.53,13.55,83448.0,11.1105,11.1187,11.0941,11.1105,83448.0
2018-01-02 14:20:00,13.55,13.56,13.55,13.56,62656.0,11.1105,11.1187,11.1105,11.1187,62656.0
2018-01-02 14:30:00,13.57,13.58,13.56,13.57,88780.0,11.1269,11.1351,11.1187,11.1269,88780.0
2018-01-02 14:40:00,13.57,13.58,13.56,13.56,210296.0,11.1269,11.1351,11.1187,11.1187,210296.0
2018-01-02 14:50:00,13.56,13.58,13.56,13.58,128404.0,11.1187,11.1351,11.1187,11.1351,128404.0
2018-01-02 15:00:00,13.58,13.58,13.56,13.57,135460.0,11.1351,11.1351,11.1187,11.1269,135460.0
2018-01-02 15:10:00,13.58,13.6,13.57,13.59,103288.0,11.1351,11.1515,11.1269,11.1433,103288.0
2018-01-02 15:20:00,13.59,13.6,13.59,13.6,103008.0,11.1433,11.1515,11.1433,11.1515,103008.0
2018-01-02 15:30:00,13.6,13.6,13.59,13.6,215608.0,11.1515,11.1515,11.1433,11.1515,215608.0
2018-01-02 15:40:00,13.6,13.63,13.6,13.62,310872.0,11.1515,11.1761,11.1515,11.1679,310872.0
2018-01-02 15:50:00,13.62,13.64,13.62,13.63,551940.0,11.1679,11.1843,11.1679,11.1761,551940.0
2018-01-03 09:30:00,13.64,13.64,13.55,13.58,253452.0,11.1843,11.1843,11.1105,11.1351,253452.0
2018-01-03 09:40:00,13.59,13.59,13.5,13.53,352264.0,11.1433,11.1433,11.0695,11.0941,352264.0
2018-01-03 09:50:00,13.53,13.54,13.48,13.53,254180.0,11.0941,11.1023,11.0531,11.0941,254180.0
2018-01-03 10:00:00,13.54,13.63,13.52,13.63,197560.0,11.1023,11.1761,11.0859,11.1761,197560.0
2018-01-03 10:10:00,13.63,13.63,13.55,13.55,131692.0,11.1761,11.1761,11.1105,11.1105,131692.0
2018-01-03 10:20:00,13.55,13.66,13.55,13.65,109552.0,11.1105,11.2007,11.1105,11.1925,109552.0
2018-01-03 10:30:00,13.65,13.65,13.61,13.61,375744.0,11.1925,11.1925,11.1597,11.1597,375744.0
2018-01-03 10:40:00,13.61,13.63,13.56,13.57,120024.0,11.1597,11.1761,11.1187,11.1269,120024.0
2018-01-03 10:50:00,13.58,13.58,13.56,13.58,82252.0,11.1351,11.1351,11.1187,11.1351,82252.0
2018-01-03 11:00:00,13.57,13.58,13.54,13.56,103296.0,11.1269,11.1351,11.1023,11.1187,103296.0
2018-01-03 11:10:00,13.56,13.57,13.55,13.56,49724.0,11.1187,11.1269,11.1105,11.1187,49724.0
2018-01-03 11:20:00,13.56,13.59,13.55,13.57,60112.0,11.1187,11.1433,11.1105,11.1269,60112.0
2018-01-03 11:30:00,13.57,13.61,13.57,13.61,73952.0,11.1269,11.1597,11.1269,11.1597,73952.0
2018-01-03 11:40:00,13.6,13.61,13.58,13.61,98196.0,11.1515,11.1597,11.1351,11.1597,98196.0
2018-01-03 11:50:00,13.6,13.62,13.59,13.59,62956.0,11.1515,11.1679,11.1433,11.1433,62956.0
2018-01-03 12:00:00,13.59,13.62,13.59,13.61,80944.0,11.1433,11.1679,11.1433,11.1597,80944.0
2018-01-03 12:10:00,13.61,13.62,13.59,13.62,90124.0,11.1597,11.1679,11.1433,11.1679,90124.0
2018-01-03 12:20:00,13.62,13.63,13.6,13.62,85820.0,11.1679,11.1761,11.1515,11.1679,85820.0
2018-01-03 12:30:00,13.62,13.63,13.62,13.63,52800.0,11.1679,11.1761,11.1679,11.1761,52800.0
2018-01-03 12:40:00,13.63,13.63,13.62,13.63,71652.0,11.1761,11.1761,11.1679,11.1761,71652.0
2018-01-03 12:50:00,13.63,13.65,13.62,13.62,82324.0,11.1761,11.1925,11.1679,11.1679,82324.0
2018-01-03 13:00:00,13.63,13.63,13.61,13.61,147548.0,11.1761,11.1761,11.1597,11.1597,147548.0
2018-01-03 13:10:00,13.61,13.61,13.58,13.59,77848.0,11.1597,11.1597,11.1351,11.1433,77848.0
2018-01-03 13:20:00,13.59,13.61,13.59,13.6,56228.0,11.1433,11.1597,11.1433,11.1515,56228.0
2018-01-03 13:30:00,13.6,13.61,13.58,13.61,125236.0,11.1515,11.1597,11.1351,11.1597,125236.0
2018-01-03 13:40:00,13.61,13.63,13.61,13.62,76508.0,11.1597,11.1761,11.1597,11.1679,76508.0
2018-01-03 13:50:00,13.62,13.62,13.58,13.59,171380.0,11.1679,11.1679,11.1351,11.1433,171380.0
2018-01-03 14:00:00,13.6,13.65,13.6,13.65,177076.0,11.1515,11.1925,11.1515,11.1925,177076.0
2018-01-03 14:10:00,13.65,13.68,13.65,13.67,120024.0,11.1925,11.2171,11.1925,11.2089,120024.0
2018-01-03 14:20:00,13.67,13.68,13.65,13.66,184632.0,11.2089,11.2171,11.1925,11.2007,184632.0
2018-01-03 14:30:00,13.66,13.66,13.64,13.64,326872.0,11.2007,11.2007,11.1843,11.1843,326872.0
2018-01-03 14:40:00,13.64,13.65,13.63,13.64,150908.0,11.1843,11.1925,11.1761,11.1843,150908.0
2018-01-03 14:50:00,13.64,13.68,13.64,13.68,112068.0,11.1843,11.2171,11.1843,11.2171,112068.0
2018-01-03 15:00:00,13.68,13.69,13.66,13.66,210072.0,11.2171,11.2253,11.2007,11.2007,210072.0
2018-01-03 15:10:00,13.66,13.67,13.64,13.65,146836.0,11.2007,11.2089,11.1843,11.1925,146836.0
2018-01-03 15:20:00,13.65,13.65,13.65,13.65,164644.0,11.1925,11.1925,11.1925,11.1925,164644.0
2018-01-03 15:30:00,13.65,13.65,13.63,13.65,263600.0,11.1925,11.1925,11.1761,11.1925,263600.0
2018-01-03 15:40:00,13.65,13.65,13.63,13.63,314792.0,11.1925,11.1925,11.1761,11.1761,314792.0
2018-01-03 15:50:00,13.63,13.65,13.63,13.64,516196.0,11.1761,11.1925,11.1761,11.1843,516196.0
2018-01-04 09:30:00,13.74,13.79,13.69,13.73,411628.0,11.2663,11.3073,11.2253,11.2581,411628.0
2018-01-04 09:40:00,13.73,13.76,13.7,13.71,161280.0,11.2581,11.2827,11.2335,11.2417,161280.0
2018-01-04 09:50:00,13.72,13.74,13.69,13.71,146184.0,11.2499,11.2663,11.2253,11.2417,146184.0
2018-01-04 10:00:00,13.7,13.7,13.65,13.66,90432.0,11.2335,11.2335,11.1925,11.2007,90432.0
2018-01-04 10:10:00,13.67,13.68,13.66,13.67,97764.0,11.2089,11.2171,11.2007,11.2089,97764.0
2018-01-04 10:20:00,13.67,13.69,13.65,13.68,95868.0,11.2089,11.2253,11.1925,11.2171,95868.0
2018-01-04 10:30:00,13.68,13.68,13.65,13.67,244484.0,11.2171,11.2171,11.1925,11.2089,244484.0
2018-01-04 10:40:00,13.68,13.7,13.68,13.69,62924.0,11.2171,11.2335,11.2171,11.2253,62924.0
2018-01-04 10:50:00,13.69,13.71,13.67,13.71,174084.0,11.2253,11.2417,11.2089,11.2417,174084.0
2018-01-04 11:00:00,13.71,13.74,13.71,13.72,180212.0,11.2417,11.2663,11.2417,11.2499,180212.0
2018-01-04 11:10:00,13.72,13.75,13.72,13.73,328588.0,11.2499,11.2745,11.2499,11.2581,328588.0
2018-01-04 11:20:00,13.73,13.74,13.69,13.69,203680.0,11.2581,11.2663,11.2253,11.2253,203680.0
2018-01-04 11:30:00,13.69,13.69,13.66,13.67,61704.0,11.2253,11.2253,11.2007,11.2089,61704.0
2018-01-04 11:40:00,13.67,13.67,13.65,13.66,62648.0,11.2089,11.2089,11.1925,11.2007,62648.0
2018-01-04 11:50:00,13.66,13.69,13.66,13.69,67156.0,11.2007,11.2253,11.2007,11.2253,67156.0
2018-01-04 12:00:00,13.69,13.71,13.69,13.71,37180.0,11.2253,11.2417,11.2253,11.2417,37180.0
2018-01-04 12:10:00,13.71,13.72,13.7,13.71,64412.0,11.2417,11.2499,11.2335,11.2417,64412.0
2018-01-04 12:20:00,13.71,13.71,13.69,13.71,61492.0,11.2417,11.2417,11.2253,11.2417,61492.0
2018-01-04 12:30:00,13.71,13.71,13.69,13.71,53956.0,11.2417,11.2417,11.2253,11.2417,53956.0
2018-01-04 12:40:00,13.71,13.73,13.71,13.73,50780.0,11.2417,11.2581,11.2417,11.2581,50780.0
2018-01-04 12:50:00,13.73,13.74,13.72,13.73,49956.0,11.2581,11.2663,11.2499,11.2581,49956.0
2018-01-04 13:00:00,13.73,13.74,13.72,13.72,61936.0,11.2581,11.2663,11.2499,11.2499,61936.0
2018-01-04 13:10:00,13.72,13.72,13.7,13.72,82104.0,11.2499,11.2499,11.2335,11.2499,82104.0
2018-01-04 13:20:00,13.72,13.72,13.7,13.71,55016.0,11.2499,11.2499,11.2335,11.2417,55016.0
2018-01-04 13:30:00,13.71,13.72,13.71,13.72,49140.0,11.2417,11.2499,11.2417,11.2499,49140.0
2018-01-04 13:40:00,13.72,13.72,13.7,13.7,100548.0,11.2499,11.2499,11.2335,11.2335,100548.0
2018-01-04 13:50:00,13.7,13.7,13.67,13.7,244764.0,11.2335,11.2335,11.2089,11.2335,244764.0
2018-01-04 14:00:00,13.7,13.71,13.69,13.71,160652.0,11.2335,11.2417,11.2253,11.2417,160652.0
2018-01-04 14:10:00,13.71,13.72,13.69,13.7,143132.0,11.2417,11.2499,11.2253,11.2335,143132.0
2018-01-04 14:20:00,13.7,13.72,13.7,13.72,88992.0,11.2335,11.2499,11.2335,11.2499,88992.0
2018-01-04 14:30:00,13.72,13.74,13.72,13.72,92980.0,11.2499,11.2663,11.2499,11.2499,92980.0
2018-01-04 14:40:00,13.72,13.74,13.72,13.73,111500.0,11.2499,11.2663,11.2499,11.2581,111500.0
2018-01-04 14:50:00,13.73,13.73,13.7,13.72,154804.0,11.2581,11.2581,11.2335,11.2499,154804.0
2018-01-04 15:00:00,13.71,13.72,13.7,13.7,120788.0,11.2417,11.2499,11.2335,11.2335,120788.0
2018-01-04 15:10:00,13.7,13.71,13.69,13.7,114244.0,11.2335,11.2417,11.2253,11.2335,114244.0
2018-01-04 15:20:00,13.7,13.71,13.69,13.71,136956.0,11.2335,11.2417,11.2253,11.2417,136956.0
2018-01-04 15:30:00,13.71,13.72,13.69,13.71,173116.0,11.2417,11.2499,11.2253,11.2417,173116.0
2018-01-04 15:40:00,13.71,13.71,13.68,13.68,340680.0,11.2417,11.2417,11.2171,11.2171,340680.0
2018-01-04 15:50:00,13.68,13.71,13.68,13.7,720464.0,11.2171,11.2417,11.2171,11.2335,720464.0
2018-01-05 09:30:00,13.76,13.84,13.73,13.75,276052.0,11.2827,11.3483,11.2581,11.2745,276052.0
2018-01-05 09:40:00,13.75,13.79,13.74,13.74,68056.0,11.2745,11.3073,11.2663,11.2663,68056.0
2018-01-05 09:50:00,13.74,13.77,13.73,13.73,144236.0,11.2663,11.2909,11.2581,11.2581,144236.0
2018-01-05 10:00:00,13.72,13.74,13.7,13.71,64272.0,11.2499,11.2663,11.2335,11.2417,64272.0
2018-01-05 10:10:00,13.71,13.73,13.69,13.72,109840.0,11.2417,11.2581,11.2253,11.2499,109840.0
2018-01-05 10:20:00,13.73,13.74,13.7,13.71,141500.0,11.2581,11.2663,11.2335,11.2417,141500.0
2018-01-05 10:30:00,13.7,13.72,13.7,13.71,103640.0,11.2335,11.2499,11.2335,11.2417,103640.0
2018-01-05 10:40:00,13.71,13.72,13.7,13.71,130668.0,11.2417,11.2499,11.2335,11.2417,130668.0
2018-01-05 10:50:00,13.71,13.78,13.71,13.74,286288.0,11.2417,11.2991,11.2417,11.2663,286288.0
2018-01-05 11:00:00,13.74,13.76,13.73,13.73,56164.0,11.2663,11.2827,11.2581,11.2581,56164.0
2018-01-05 11:10:00,13.73,13.74,13.72,13.74,52788.0,11.2581,11.2663,11.2499,11.2663,52788.0
2018-01-05 11:20:00,13.74,13.74,13.72,13.73,74780.0,11.2663,11.2663,11.2499,11.2581,74780.0
2018-01-05 11:30:00,13.74,13.74,13.72,13.73,54132.0,11.2663,11.2663,11.2499,11.2581,54132.0
2018-01-05 11:40:00,13.73,13.74,13.72,13.74,59292.0,11.2581,11.2663,11.2499,11.2663,59292.0
2018-01-05 11:50:00,13.74,13.74,13.72,13.73,41652.0,11.2663,11.2663,11.2499,11.2581,41652.0
2018-01-05 12:00:00,13.73,13.74,13.71,13.71,68020.0,11.2581,11.2663,11.2417,11.2417,68020.0
2018-01-05 12:10:00,13.71,13.72,13.71,13.71,51388.0,11.2417,11.2499,11.2417,11.2417,51388.0
2018-01-05 12:20:00,13.72,13.72,13.7,13.72,68252.0,11.2499,11.2499,11.2335,11.2499,68252.0
2018-01-05 12:30:00,13.71,13.72,13.67,13.68,44556.0,11.2417,11.2499,11.2089,11.2171,44556.0
2018-01-05 12:40:00,13.69,13.69,13.68,13.68,48528.0,11.2253,11.2253,11.2171,11.2171,48528.0
2018-01-05 12:50:00,13.68,13.68,13.66,13.66,248516.0,11.2171,11.2171,11.2007,11.2007,248516.0
2018-01-05 13:00:00,13.67,13.68,13.67,13.68,75320.0,11.2089,11.2171,11.2089,11.2171,75320.0
2018-01-05 13:10:00,13.68,13.68,13.67,13.67,39796.0,11.2171,11.2171,11.2089,11.2089,39796.0
2018-01-05 13:20:00,13.67,13.67,13.65,13.67,58760.0,11.2089,11.2089,11.1925,11.2089,58760.0
2018-01-05 13:30:00,13.67,13.67,13.67,13.67,22692.0,11.2089,11.2089,11.2089,11.2089,22692.0
2018-01-05 13:40:00,13.68,13.7,13.67,13.69,53232.0,11.2171,11.2335,11.2089,11.2253,53232.0
2018-01-05 13:50:00,13.69,13.7,13.68,13.69,52220.0,11.2253,11.2335,11.2171,11.2253,52220.0
2018-01-05 14:00:00,13.69,13.69,13.68,13.68,44088.0,11.2253,11.2253,11.2171,11.2171,44088.0
2018-01-05 14:10:00,13.68,13.69,13.67,13.67,71976.0,11.2171,11.2253,11.2089,11.2089,71976.0
2018-01-05 14:20:00,13.68,13.69,13.67,13.69,112564.0,11.2171,11.2253,11.2089,11.2253,112564.0
2018-01-05 14:30:00,13.69,13.72,13.69,13.71,98784.0,11.2253,11.2499,11.2253,11.2417,98784.0
2018-01-05 14:40:00,13.71,13.71,13.7,13.7,55376.0,11.2417,11.2417,11.2335,11.2335,55376.0
2018-01-05 14:50:00,13.71,13.71,13.69,13.69,93472.0,11.2417,11.2417,11.2253,11.2253,93472.0
2018-01-05 15:00:00,13.69,13.71,13.69,13.7,91464.0,11.2253,11.2417,11.2253,11.2335,91464.0
2018-01-05 15:10:00,13.7,13.72,13.69,13.72,102396.0,11.2335,11.2499,11.2253,11.2499,102396.0
2018-01-05 15:20:00,13.72,13.73,13.71,13.72,66400.0,11.2499,11.2581,11.2417,11.2499,66400.0
2018-01-05 15:30:00,13.73,13.73,13.72,13.73,321060.0,11.2581,11.2581,11.2499,11.2581,321060.0
2018-01-05 15:40:00,13.73,13.74,13.71,13.73,211356.0,11.2581,11.2663,11.2417,11.2581,211356.0
2018-01-05 15:50:00,13.73,13.76,13.72,13.72,1249172.0,11.2581,11.2827,11.2499,11.2499,1249172.0
2018-01-08 09:30:00,13.69,13.74,13.67,13.71,107236.0,11.2253,11.2663,11.2089,11.2417,107236.0
2018-01-08 09:40:00,13.71,13.83,13.71,13.83,206792.0,11.2417,11.3401,11.2417,11.3401,206792.0
2018-01-08 09:50:00,13.82,13.83,13.78,13.79,71800.0,11.3319,11.3401,11.2991,11.3073,71800.0
2018-01-08 10:00:00,13.8,13.81,13.77,13.78,104356.0,11.3155,11.3237,11.2909,11.2991,104356.0
2018-01-08 10:10:00,13.78,13.79,13.73,13.74,94784.0,11.2991,11.3073,11.2581,11.2663,94784.0
2018-01-08 10:20:00,13.73,13.74,13.7,13.72,94468.0,11.2581,11.2663,11.2335,11.2499,94468.0
2018-01-08 10:30:00,13.72,13.74,13.71,13.73,84796.0,11.2499,11.2663,11.2417,11.2581,84796.0
2018-01-08 10:40:00,13.73,13.75,13.72,13.74,347296.0,11.2581,11.2745,11.2499,11.2663,347296.0
2018-01-08 10:50:00,13.74,13.77,13.74,13.77,54552.0,11.2663,11.2909,11.2663,11.2909,54552.0
2018-01-08 11:00:00,13.77,13.77,13.73,13.73,455644.0,11.2909,11.2909,11.2581,11.2581,455644.0
2018-01-08 11:10:00,13.73,13.74,13.72,13.72,82088.0,11.2581,11.2663,11.2499,11.2499,82088.0
2018-01-08 11:20:00,13.72,13.73,13.71,13.72,51828.0,11.2499,11.2581,11.2417,11.2499,51828.0
2018-01-08 11:30:00,13.72,13.73,13.7,13.7,51148.0,11.2499,11.2581,11.2335,11.2335,51148.0
2018-01-08 11:40:00,13.7,13.72,13.7,13.71,76012.0,11.2335,11.2499,11.2335,11.2417,76012.0
2018-01-08 11:50:00,13.72,13.73,13.7,13.71,70884.0,11.2499,11.2581,11.2335,11.2417,70884.0
2018-01-08 12:00:00,13.71,13.74,13.71,13.73,51624.0,11.2417,11.2663,11.2417,11.2581,51624.0
2018-01-08 12:10:00,13.73,13.79,13.72,13.78,88672.0,11.2581,11.3073,11.2499,11.2991,88672.0
2018-01-08 12:20:00,13.78,13.79,13.76,13.77,59680.0,11.2991,11.3073,11.2827,11.2909,59680.0
2018-01-08 12:30:00,13.77,13.78,13.74,13.74,126580.0,11.2909,11.2991,11.2663,11.2663,126580.0
2018-01-08 12:40:00,13.74,13.77,13.74,13.77,37836.0,11.2663,11.2909,11.2663,11.2909,37836.0
2018-01-08 12:50:00,13.76,13.78,13.76,13.76,57384.0,11.2827,11.2991,11.2827,11.2827,57384.0
2018-01-08 13:00:00,13.76,13.76,13.74,13.76,79660.0,11.2827,11.2827,11.2663,11.2827,79660.0
2018-01-08 13:10:00,13.76,13.77,13.76,13.76,41812.0,11.2827,11.2909,11.2827,11.2827,41812.0
2018-01-08 13:20:00,13.76,13.77,13.76,13.77,39900.0,11.2827,11.2909,11.2827,11.2909,39900.0
2018-01-08 13:30:00,13.77,13.77,13.74,13.75,117128.0,11.2909,11.2909,11.2663,11.2745,117128.0
2018-01-08 13:40:00,13.75,13.76,13.74,13.75,67480.0,11.2745,11.2827,11.2663,11.2745,67480.0
2018-01-08 13:50:00,13.75,13.76,13.74,13.76,88976.0,11.2745,11.2827,11.2663,11.2827,88976.0
2018-01-08 14:00:00,13.76,13.8,13.76,13.8,140272.0,11.2827,11.3155,11.2827,11.3155,140272.0
2018-01-08 14:10:00,13.79,13.83,13.79,13.83,382840.0,11.3073,11.3401,11.3073,11.3401,382840.0
2018-01-08 14:20:00,13.83,13.86,13.83,13.86,128608.0,11.3401,11.3647,11.3401,11.3647,128608.0
2018-01-08 14:30:00,13.86,13.86,13.84,13.85,254584.0,11.3647,11.3647,11.3483,11.3565,254584.0
2018-01-08 14:40:00,13.85,13.87,13.84,13.87,277720.0,11.3565,11.3729,11.3483,11.3729,277720.0
2018-01-08 14:50:00,13.87,13.87,13.83,13.83,160632.0,11.3729,11.3729,11.3401,11.3401,160632.0
2018-01-08 15:00:00,13.83,13.86,13.83,13.86,68880.0,11.3401,11.3647,11.3401,11.3647,68880.0
2018-01-08 15:10:00,13.86,13.86,13.84,13.86,129556.0,11.3647,11.3647,11.3483,11.3647,129556.0
2018-01-08 15:20:00,13.86,13.88,13.86,13.88,196504.0,11.3647,11.3811,11.3647,11.3811,196504.0
2018-01-08 15:30:00,13.88,13.9,13.88,13.9,241292.0,11.3811,11.3975,11.3811,11.3975,241292.0
2018-01-08 15:40:00,13.9,13.92,13.89,13.9,365436.0,11.3975,11.4139,11.3893,11.3975,365436.0
2018-01-08 15:50:00,13.9,13.9,13.85,13.87,661784.0,11.3975,11.3975,11.3565,11.3729,661784.0
2018-01-09 09:30:00,13.91,13.93,13.84,13.9,223436.0,11.4057,11.4221,11.3483,11.3975,223436.0
2018-01-09 09:40:00,13.9,13.96,13.88,13.92,94452.0,11.3975,11.4467,11.3811,11.4139,94452.0
2018-01-09 09:50:00,13.92,13.92,13.87,13.9,130428.0,11.4139,11.4139,11.3729,11.3975,130428.0
2018-01-09 10:00:00,13.9,13.96,13.9,13.94,214168.0,11.3975,11.4467,11.3975,11.4303,214168.0
2018-01-09 10:10:00,13.94,13.95,13.87,13.89,166376.0,11.4303,11.4385,11.3729,11.3893,166376.0
2018-01-09 10:20:00,13.89,13.92,13.88,13.91,189308.0,11.3893,11.4139,11.3811,11.4057,189308.0
2018-01-09 10:30:00,13.92,13.93,13.89,13.9,141184.0,11.4139,11.4221,11.3893,11.3975,141184.0
2018-01-09 10:40:00,13.9,13.9,13.88,13.88,100756.0,11.3975,11.3975,11.3811,11.3811,100756.0
2018-01-09 10:50:00,13.87,13.9,13.86,13.89,99032.0,11.3729,11.3975,11.3647,11.3893,99032.0
2018-01-09 11:00:00,13.88,13.91,13.88,13.91,101068.0,11.3811,11.4057,11.3811,11.4057,101068.0
2018-01-09 11:10:00,13.9,13.95,13.9,13.94,103432.0,11.3975,11.4385,11.3975,11.4303,103432.0
2018-01-09 11:20:00,13.94,13.96,13.93,13.94,96172.0,11.4303,11.4467,11.4221,11.4303,96172.0
2018-01-09 11:30:00,13.93,13.95,13.9,13.91,123188.0,11.4221,11.4385,11.3975,11.4057,123188.0
2018-01-09 11:40:00,13.91,13.93,13.91,13.92,69280.0,11.4057,11.4221,11.4057,11.4139,69280.0
2018-01-09 11:50:00,13.92,13.93,13.91,13.93,80544.0,11.4139,11.4221,11.4057,11.4221,80544.0
2018-01-09 12:00:00,13.93,13.94,13.93,13.93,62076.0,11.4221,11.4303,11.4221,11.4221,62076.0
2018-01-09 12:10:00,13.93,13.94,13.9,13.9,55400.0,11.4221,11.4303,11.3975,11.3975,55400.0
2018-01-09 12:20:00,13.9,13.91,13.9,13.9,188396.0,11.3975,11.4057,11.3975,11.3975,188396.0
2018-01-09 12:30:00,13.89,13.9,13.89,13.89,51104.0,11.3893,11.3975,11.3893,11.3893,51104.0
2018-01-09 12:40:00,13.89,13.91,13.89,13.91,101796.0,11.3893,11.4057,11.3893,11.4057,101796.0
2018-01-09 12:50:00,13.91,13.92,13.9,13.92,106616.0,11.4057,11.4139,11.3975,11.4139,106616.0
2018-01-09 13:00:00,13.92,13.92,13.91,13.92,98256.0,11.4139,11.4139,11.4057,11.4139,98256.0
2018-01-09 13:10:00,13.92,13.95,13.91,13.94,83132.0,11.4139,11.4385,11.4057,11.4303,83132.0
2018-01-09 13:20:00,13.94,13.95,13.93,13.94,69440.0,11.4303,11.4385,11.4221,11.4303,69440.0
2018-01-09 13:30:00,13.95,13.96,13.94,13.96,61468.0,11.4385,11.4467,11.4303,11.4467,61468.0
2018-01-09 13:40:00,13.96,13.97,13.96,13.96,74200.0,11.4467,11.4549,11.4467,11.4467,74200.0
2018-01-09 13:50:00,13.96,13.98,13.96,13.98,68548.0,11.4467,11.4631,11.4467,11.4631,68548.0
2018-01-09 14:00:00,13.97,13.98,13.97,13.97,102732.0,11.4549,11.4631,11.4549,11.4549,102732.0
2018-01-09 14:10:00,13.97,13.97,13.94,13.94,116304.0,11.4549,11.4549,11.4303,11.4303,116304.0
2018-01-09 14:20:00,13.94,13.96,13.93,13.96,142884.0,11.4303,11.4467,11.4221,11.4467,142884.0
2018-01-09 14:30:00,13.95,13.95,13.93,13.93,114004.0,11.4385,11.4385,11.4221,11.4221,114004.0
2018-01-09 14:40:00,13.93,13.94,13.9,13.9,158968.0,11.4221,11.4303,11.3975,11.3975,158968.0
2018-01-09 14:50:00,13.9,13.9,13.86,13.87,128764.0,11.3975,11.3975,11.3647,11.3729,128764.0
2018-01-09 15:00:00,13.87,13.87,13.84,13.85,144896.0,11.3729,11.3729,11.3483,11.3565,144896.0
2018-01-09 15:10:00,13.84,13.85,13.84,13.84,132264.0,11.3483,11.3565,11.3483,11.3483,132264.0
2018-01-09 15:20:00,13.84,13.84,13.83,13.83,263400.0,11.3483,11.3483,11.3401,11.3401,263400.0
2018-01-09 15:30:00,13.83,13.87,13.82,13.87,329028.0,11.3401,11.3729,11.3319,11.3729,329028.0
2018-01-09 15:40:00,13.87,13.87,13.84,13.84,394224.0,11.3729,11.3729,11.3483,11.3483,394224.0
2018-01-09 15:50:00,13.84,13.85,13.82,13.85,923088.0,11.3483,11.3565,11.3319,11.3565,923088.0
2018-01-10 09:30:00,13.4,13.68,13.27,13.66,1092604.0,10.9875,11.2171,10.8809,11.2007,1092604.0
2018-01-10 09:40:00,13.65,13.67,13.53,13.63,807920.0,11.1925,11.2089,11.0941,11.1761,807920.0
2018-01-10 09:50:00,13.62,13.71,13.61,13.69,631896.0,11.1679,11.2417,11.1597,11.2253,631896.0
2018-01-10 10:00:00,13.69,13.7,13.63,13.63,385572.0,11.2253,11.2335,11.1761,11.1761,385572.0
2018-01-10 10:10:00,13.64,13.66,13.57,13.6,331824.0,11.1843,11.2007,11.1269,11.1515,331824.0
2018-01-10 10:20:00,13.6,13.65,13.6,13.63,238812.0,11.1515,11.1925,11.1515,11.1761,238812.0
2018-01-10 10:30:00,13.62,13.69,13.62,13.69,243456.0,11.1679,11.2253,11.1679,11.2253,243456.0
2018-01-10 10:40:00,13.7,13.81,13.69,13.8,393424.0,11.2335,11.3237,11.2253,11.3155,393424.0
2018-01-10 10:50:00,13.79,13.8,13.74,13.74,349528.0,11.3073,11.3155,11.2663,11.2663,349528.0
2018-01-10 11:00:00,13.74,13.76,13.72,13.74,250556.0,11.2663,11.2827,11.2499,11.2663,250556.0
2018-01-10 11:10:00,13.74,13.8,13.74,13.78,225100.0,11.2663,11.3155,11.2663,11.2991,225100.0
2018-01-10 11:20:00,13.78,13.8,13.76,13.76,146964.0,11.2991,11.3155,11.2827,11.2827,146964.0
2018-01-10 11:30:00,13.77,13.78,13.73,13.73,98860.0,11.2909,11.2991,11.2581,11.2581,98860.0
2018-01-10 11:40:00,13.73,13.75,13.72,13.74,101516.0,11.2581,11.2745,11.2499,11.2663,101516.0
2018-01-10 11:50:00,13.74,13.74,13.7,13.72,172232.0,11.2663,11.2663,11.2335,11.2499,172232.0
2018-01-10 12:00:00,13.72,13.73,13.69,13.69,175996.0,11.2499,11.2581,11.2253,11.2253,175996.0
2018-01-10 12:10:00,13.68,13.7,13.67,13.69,214692.0,11.2171,11.2335,11.2089,11.2253,214692.0
2018-01-10 12:20:00,13.69,13.69,13.65,13.66,190736.0,11.2253,11.2253,11.1925,11.2007,190736.0
2018-01-10 12:30:00,13.66,13.68,13.65,13.65,247792.0,11.2007,11.2171,11.1925,11.1925,247792.0
2018-01-10 12:40:00,13.65,13.68,13.65,13.65,98752.0,11.1925,11.2171,11.1925,11.1925,98752.0
2018-01-10 12:50:00,13.65,13.67,13.62,13.63,128672.0,11.1925,11.2089,11.1679,11.1761,128672.0
2018-01-10 13:00:00,13.63,13.69,13.63,13.67,160628.0,11.1761,11.2253,11.1761,11.2089,160628.0
2018-01-10 13:10:00,13.66,13.67,13.65,13.66,73468.0,11.2007,11.2089,11.1925,11.2007,73468.0
2018-01-10 13:20:00,13.66,13.66,13.64,13.64,92788.0,11.2007,11.2007,11.1843,11.1843,92788.0
2018-01-10 13:30:00,13.64,13.7,13.64,13.69,122660.0,11.1843,11.2335,11.1843,11.2253,122660.0
2018-01-10 13:40:00,13.69,13.71,13.69,13.71,102028.0,11.2253,11.2417,11.2253,11.2417,102028.0
2018-01-10 13:50:00,13.71,13.71,13.69,13.69,95124.0,11.2417,11.2417,11.2253,11.2253,95124.0
2018-01-10 14:00:00,13.69,13.69,13.67,13.67,112616.0,11.2253,11.2253,11.2089,11.2089,112616.0
2018-01-10 14:10:00,13.67,13.68,13.66,13.67,134760.0,11.2089,11.2171,11.2007,11.2089,134760.0
2018-01-10 14:20:00,13.67,13.69,13.67,13.69,124060.0,11.2089,11.2253,11.2089,11.2253,124060.0
2018-01-10 14:30:00,13.68,13.7,13.66,13.66,89496.0,11.2171,11.2335,11.2007,11.2007,89496.0
2018-01-10 14:40:00,13.66,13.68,13.65,13.67,252736.0,11.2007,11.2171,11.1925,11.2089,252736.0
2018-01-10 14:50:00,13.67,13.68,13.65,13.65,121824.0,11.2089,11.2171,11.1925,11.1925,121824.0
2018-01-10 15:00:00,13.65,13.67,13.65,13.65,172156.0,11.1925,11.2089,11.1925,11.1925,172156.0
2018-01-10 15:10:00,13.65,13.67,13.63,13.63,122256.0,11.1925,11.2089,11.1761,11.1761,122256.0
2018-01-10 15:20:00,13.63,13.65,13.62,13.63,165432.0,11.1761,11.1925,11.1679,11.1761,165432.0
2018-01-10 15:30:00,13.63,13.65,13.63,13.64,200692.0,11.1761,11.1925,11.1761,11.1843,200692.0
2018-01-10 15:40:00,13.64,13.64,13.6,13.6,398404.0,11.1843,11.1843,11.1515,11.1515,398404.0
2018-01-10 15:50:00,13.61,13.61,13.59,13.61,806000.0,11.1597,11.1597,11.1433,11.1597,806000.0
2018-01-11 09:30:00,13.63,13.67,13.58,13.61,223788.0,11.1761,11.2089,11.1351,11.1597,223788.0
2018-01-11 09:40:00,13.61,13.7,13.61,13.7,87976.0,11.1597,11.2335,11.1597,11.2335,87976.0
2018-01-11 09:50:00,13.7,13.74,13.69,13.73,103948.0,11.2335,11.2663,11.2253,11.2581,103948.0
2018-01-11 10:00:00,13.73,13.74,13.72,13.72,175884.0,11.2581,11.2663,11.2499,11.2499,175884.0
2018-01-11 10:10:00,13.72,13.72,13.68,13.68,135168.0,11.2499,11.2499,11.2171,11.2171,135168.0
2018-01-11 10:20:00,13.68,13.7,13.66,13.69,258528.0,11.2171,11.2335,11.2007,11.2253,258528.0
2018-01-11 10:30:00,13.7,13.7,13.63,13.63,107980.0,11.2335,11.2335,11.1761,11.1761,107980.0
2018-01-11 10:40:00,13.63,13.66,13.63,13.65,87848.0,11.1761,11.2007,11.1761,11.1925,87848.0
2018-01-11 10:50:00,13.65,13.7,13.65,13.69,516324.0,11.1925,11.2335,11.1925,11.2253,516324.0
2018-01-11 11:00:00,13.69,13.7,13.68,13.7,268868.0,11.2253,11.2335,11.2171,11.2335,268868.0
2018-01-11 11:10:00,13.69,13.7,13.65,13.7,91316.0,11.2253,11.2335,11.1925,11.2335,91316.0
2018-01-11 11:20:00,13.7,13.7,13.65,13.65,91504.0,11.2335,11.2335,11.1925,11.1925,91504.0
2018-01-11 11:30:00,13.65,13.7,13.65,13.7,54680.0,11.1925,11.2335,11.1925,11.2335,54680.0
2018-01-11 11:40:00,13.7,13.71,13.68,13.71,85400.0,11.2335,11.2417,11.2171,11.2417,85400.0
2018-01-11 11:50:00,13.71,13.72,13.7,13.7,79208.0,11.2417,11.2499,11.2335,11.2335,79208.0
2018-01-11 12:00:00,13.7,13.73,13.7,13.71,469232.0,11.2335,11.2581,11.2335,11.2417,469232.0
2018-01-11 12:10:00,13.72,13.74,13.71,13.72,68340.0,11.2499,11.2663,11.2417,11.2499,68340.0
2018-01-11 12:20:00,13.72,13.74,13.71,13.73,134396.0,11.2499,11.2663,11.2417,11.2581,134396.0
2018-01-11 12:30:00,13.74,13.75,13.73,13.75,280168.0,11.2663,11.2745,11.2581,11.2745,280168.0
2018-01-11 12:40:00,13.75,13.77,13.73,13.77,85820.0,11.2745,11.2909,11.2581,11.2909,85820.0
2018-01-11 12:50:00,13.76,13.77,13.75,13.76,77196.0,11.2827,11.2909,11.2745,11.2827,77196.0
2018-01-11 13:00:00,13.76,13.76,13.73,13.74,80636.0,11.2827,11.2827,11.2581,11.2663,80636.0
2018-01-11 13:10:00,13.74,13.75,13.73,13.74,66960.0,11.2663,11.2745,11.2581,11.2663,66960.0
2018-01-11 13:20:00,13.75,13.76,13.74,13.75,98324.0,11.2745,11.2827,11.2663,11.2745,98324.0
2018-01-11 13:30:00,13.75,13.76,13.73,13.73,265128.0,11.2745,11.2827,11.2581,11.2581,265128.0
2018-01-11 13:40:00,13.73,13.76,13.72,13.74,150916.0,11.2581,11.2827,11.2499,11.2663,150916.0
2018-01-11 13:50:00,13.74,13.74,13.73,13.74,175112.0,11.2663,11.2663,11.2581,11.2663,175112.0
2018-01-11 14:00:00,13.74,13.76,13.73,13.74,292140.0,11.2663,11.2827,11.2581,11.2663,292140.0
2018-01-11 14:10:00,13.75,13.76,13.74,13.75,77748.0,11.2745,11.2827,11.2663,11.2745,77748.0
2018-01-11 14:20:00,13.75,13.76,13.74,13.75,105608.0,11.2745,11.2827,11.2663,11.2745,105608.0
2018-01-11 14:30:00,13.75,13.76,13.74,13.74,60720.0,11.2745,11.2827,11.2663,11.2663,60720.0
2018-01-11 14:40:00,13.74,13.74,13.72,13.73,45316.0,11.2663,11.2663,11.2499,11.2581,45316.0
2018-01-11 14:50:00,13.73,13.74,13.73,13.74,68928.0,11.2581,11.2663,11.2581,11.2663,68928.0
2018-01-11 15:00:00,13.74,13.76,13.73,13.76,82616.0,11.2663,11.2827,11.2581,11.2827,82616.0
2018-01-11 15:10:00,13.76,13.78,13.76,13.78,118724.0,11.2827,11.2991,11.2827,11.2991,118724.0
2018-01-11 15:20:00,13.77,13.79,13.76,13.78,144728.0,11.2909,11.3073,11.2827,11.2991,144728.0
2018-01-11 15:30:00,13.77,13.78,13.76,13.77,155428.0,11.2909,11.2991,11.2827,11.2909,155428.0
2018-01-11 15:40:00,13.77,13.77,13.76,13.76,225112.0,11.2909,11.2909,11.2827,11.2827,225112.0
2018-01-11 15:50:00,13.76,13.77,13.76,13.77,549920.0,11.2827,11.2909,11.2827,11.2909,549920.0
2018-01-12 09:30:00,13.84,13.88,13.79,13.85,178660.0,11.3483,11.3811,11.3073,11.3565,178660.0
2018-01-12 09:40:00,13.84,13.84,13.8,13.83,296468.0,11.3483,11.3483,11.3155,11.3401,296468.0
2018-01-12 09:50:00,13.83,13.87,13.83,13.83,117980.0,11.3401,11.3729,11.3401,11.3401,117980.0
2018-01-12 10:00:00,13.83,13.85,13.81,13.83,152128.0,11.3401,11.3565,11.3237,11.3401,152128.0
2018-01-12 10:10:00,13.83,13.86,13.82,13.84,166932.0,11.3401,11.3647,11.3319,11.3483,166932.0
2018-01-12 10:20:00,13.84,13.86,13.84,13.86,239732.0,11.3483,11.3647,11.3483,11.3647,239732.0
2018-01-12 10:30:00,13.86,13.87,13.84,13.84,108544.0,11.3647,11.3729,11.3483,11.3483,108544.0
2018-01-12 10:40:00,13.85,13.86,13.83,13.83,108560.0,11.3565,11.3647,11.3401,11.3401,108560.0
2018-01-12 10:50:00,13.83,13.85,13.81,13.81,115392.0,11.3401,11.3565,11.3237,11.3237,115392.0
2018-01-12 11:00:00,13.81,13.82,13.79,13.8,120376.0,11.3237,11.3319,11.3073,11.3155,120376.0
2018-01-12 11:10:00,13.8,13.81,13.77,13.78,79328.0,11.3155,11.3237,11.2909,11.2991,79328.0
2018-01-12 11:20:00,13.77,13.82,13.77,13.81,119936.0,11.2909,11.3319,11.2909,11.3237,119936.0
2018-01-12 11:30:00,13.8,13.82,13.79,13.81,112544.0,11.3155,11.3319,11.3073,11.3237,112544.0
2018-01-12 11:40:00,13.81,13.83,13.8,13.81,105948.0,11.3237,11.3401,11.3155,11.3237,105948.0
2018-01-12 11:50:00,13.82,13.82,13.8,13.81,77128.0,11.3319,11.3319,11.3155,11.3237,77128.0
2018-01-12 12:00:00,13.81,13.81,13.79,13.81,83756.0,11.3237,11.3237,11.3073,11.3237,83756.0
2018-01-12 12:10:00,13.81,13.84,13.81,13.83,70772.0,11.3237,11.3483,11.3237,11.3401,70772.0
2018-01-12 12:20:00,13.83,13.85,13.82,13.84,76060.0,11.3401,11.3565,11.3319,11.3483,76060.0
2018-01-12 12:30:00,13.84,13.84,13.81,13.81,95624.0,11.3483,11.3483,11.3237,11.3237,95624.0
2018-01-12 12:40:00,13.81,13.82,13.8,13.81,96792.0,11.3237,11.3319,11.3155,11.3237,96792.0
2018-01-12 12:50:00,13.8,13.83,13.8,13.83,119344.0,11.3155,11.3401,11.3155,11.3401,119344.0
2018-01-12 13:00:00,13.83,13.84,13.81,13.82,119124.0,11.3401,11.3483,11.3237,11.3319,119124.0
2018-01-12 13:10:00,13.81,13.83,13.81,13.82,71856.0,11.3237,11.3401,11.3237,11.3319,71856.0
2018-01-12 13:20:00,13.82,13.83,13.82,13.83,54844.0,11.3319,11.3401,11.3319,11.3401,54844.0
2018-01-12 13:30:00,13.83,13.84,13.82,13.84,70096.0,11.3401,11.3483,11.3319,11.3483,70096.0
2018-01-12 13:40:00,13.85,13.85,13.84,13.85,66072.0,11.3565,11.3565,11.3483,11.3565,66072.0
2018-01-12 13:50:00,13.85,13.85,13.83,13.84,69488.0,11.3565,11.3565,11.3401,11.3483,69488.0
2018-01-12 14:00:00,13.84,13.85,13.84,13.85,77140.0,11.3483,11.3565,11.3483,11.3565,77140.0
2018-01-12 14:10:00,13.85,13.87,13.84,13.86,77608.0,11.3565,11.3729,11.3483,11.3647,77608.0
2018-01-12 14:20:00,13.87,13.88,13.86,13.88,281524.0,11.3729,11.3811,11.3647,11.3811,281524.0
2018-01-12 14:30:00,13.88,13.88,13.83,13.84,104628.0,11.3811,11.3811,11.3401,11.3483,104628.0
2018-01-12 14:40:00,13.83,13.84,13.82,13.84,112340.0,11.3401,11.3483,11.3319,11.3483,112340.0
2018-01-12 14:50:00,13.84,13.86,13.84,13.86,82112.0,11.3483,11.3647,11.3483,11.3647,82112.0
2018-01-12 15:00:00,13.85,13.87,13.85,13.86,97824.0,11.3565,11.3729,11.3565,11.3647,97824.0
2018-01-12 15:10:00,13.86,13.86,13.83,13.84,62164.0,11.3647,11.3647,11.3401,11.3483,62164.0
2018-01-12 15:20:00,13.84,13.87,13.84,13.85,159324.0,11.3483,11.3729,11.3483,11.3565,159324.0
2018-01-12 15:30:00,13.85,13.87,13.85,13.87,157668.0,11.3565,11.3729,11.3565,11.3729,157668.0
2018-01-12 15:40:00,13.87,13.87,13.85,13.86,279424.0,11.3729,11.3729,11.3565,11.3647,279424.0
2018-01-12 15:50:00,13.87,13.9,13.87,13.9,1668216.0,11.3729,11.3975,11.3729,11.3975,1668216.0
2018-01-16 09:30:00,13.99,14.0,13.88,13.88,432904.0,11.4713,11.4795,11.3811,11.3811,432904.0
2018-01-16 09:40:00,13.89,13.99,13.87,13.95,433324.0,11.3893,11.4713,11.3729,11.4385,433324.0
2018-01-16 09:50:00,13.95,13.96,13.93,13.94,179040.0,11.4385,11.4467,11.4221,11.4303,179040.0
2018-01-16 10:00:00,13.94,14.01,13.93,14.01,346340.0,11.4303,11.4877,11.4221,11.4877,346340.0
2018-01-16 10:10:00,14.01,14.04,13.98,14.03,231756.0,11.4877,11.5123,11.4631,11.5041,231756.0
2018-01-16 10:20:00,14.03,14.03,14.0,14.02,150656.0,11.5041,11.5041,11.4795,11.4959,150656.0
2018-01-16 10:30:00,14.02,14.02,13.95,13.98,323276.0,11.4959,11.4959,11.4385,11.4631,323276.0
2018-01-16 10:40:00,13.99,14.01,13.97,14.0,209876.0,11.4713,11.4877,11.4549,11.4795,209876.0
2018-01-16 10:50:00,14.0,14.02,13.99,13.99,238828.0,11.4795,11.4959,11.4713,11.4713,238828.0
2018-01-16 11:00:00,13.99,14.01,13.96,13.98,279512.0,11.4713,11.4877,11.4467,11.4631,279512.0
2018-01-16 11:10:00,13.98,14.03,13.98,14.01,163904.0,11.4631,11.5041,11.4631,11.4877,163904.0
2018-01-16 11:20:00,14.02,14.03,13.99,14.02,136640.0,11.4959,11.5041,11.4713,11.4959,136640.0
2018-01-16 11:30:00,14.01,14.02,13.96,13.96,234304.0,11.4877,11.4959,11.4467,11.4467,234304.0
2018-01-16 11:40:00,13.96,13.96,13.91,13.94,162068.0,11.4467,11.4467,11.4057,11.4303,162068.0
2018-01-16 11:50:00,13.94,13.94,13.89,13.92,192520.0,11.4303,11.4303,11.3893,11.4139,192520.0
2018-01-16 12:00:00,13.92,13.94,13.91,13.93,134464.0,11.4139,11.4303,11.4057,11.4221,134464.0
2018-01-16 12:10:00,13.93,13.99,13.93,13.98,401508.0,11.4221,11.4713,11.4221,11.4631,401508.0
2018-01-16 12:20:00,13.98,13.99,13.97,13.99,125736.0,11.4631,11.4713,11.4549,11.4713,125736.0
2018-01-16 12:30:00,13.99,13.99,13.95,13.97,276692.0,11.4713,11.4713,11.4385,11.4549,276692.0
2018-01-16 12:40:00,13.98,14.0,13.98,13.98,210444.0,11.4631,11.4795,11.4631,11.4631,210444.0
2018-01-16 12:50:00,13.98,13.98,13.97,13.97,235452.0,11.4631,11.4631,11.4549,11.4549,235452.0
2018-01-16 13:00:00,13.97,13.97,13.94,13.95,233384.0,11.4549,11.4549,11.4303,11.4385,233384.0
2018-01-16 13:10:00,13.95,14.0,13.95,13.99,176496.0,11.4385,11.4795,11.4385,11.4713,176496.0
2018-01-16 13:20:00,13.99,14.0,13.96,13.98,90704.0,11.4713,11.4795,11.4467,11.4631,90704.0
2018-01-16 13:30:00,13.98,13.98,13.95,13.97,88068.0,11.4631,11.4631,11.4385,11.4549,88068.0
2018-01-16 13:40:00,13.96,13.97,13.95,13.96,61444.0,11.4467,11.4549,11.4385,11.4467,61444.0
2018-01-16 13:50:00,13.96,13.97,13.93,13.95,122848.0,11.4467,11.4549,11.4221,11.4385,122848.0
2018-01-16 14:00:00,13.95,13.96,13.92,13.92,186952.0,11.4385,11.4467,11.4139,11.4139,186952.0
2018-01-16 14:10:00,13.92,13.93,13.88,13.88,204352.0,11.4139,11.4221,11.3811,11.3811,204352.0
2018-01-16 14:20:00,13.88,13.88,13.85,13.85,185976.0,11.3811,11.3811,11.3565,11.3565,185976.0
2018-01-16 14:30:00,13.86,13.87,13.8,13.8,228984.0,11.3647,11.3729,11.3155,11.3155,228984.0
2018-01-16 14:40:00,13.8,13.81,13.76,13.79,234004.0,11.3155,11.3237,11.2827,11.3073,234004.0
2018-01-16 14:50:00,13.8,13.84,13.79,13.84,167808.0,11.3155,11.3483,11.3073,11.3483,167808.0
2018-01-16 15:00:00,13.84,13.9,13.83,13.9,413832.0,11.3483,11.3975,11.3401,11.3975,413832.0
2018-01-16 15:10:00,13.9,13.9,13.86,13.87,284792.0,11.3975,11.3975,11.3647,11.3729,284792.0
2018-01-16 15:20:00,13.88,13.89,13.85,13.86,287408.0,11.3811,11.3893,11.3565,11.3647,287408.0
2018-01-16 15:30:00,13.86,13.87,13.84,13.86,564180.0,11.3647,11.3729,11.3483,11.3647,564180.0
2018-01-16 15:40:00,13.86,13.89,13.85,13.86,650688.0,11.3647,11.3893,11.3565,11.3647,650688.0
2018-01-16 15:50:00,13.86,13.88,13.84,13.86,1455676.0,11.3647,11.3811,11.3483,11.3647,1455676.0
2018-01-17 09:30:00,13.2,13.51,13.05,13.31,1439720.0,10.8235,11.0777,10.7005,10.9137,1439720.0
2018-01-17 09:40:00,13.3,13.37,13.24,13.27,1191396.0,10.9055,10.9629,10.8563,10.8809,1191396.0
2018-01-17 09:50:00,13.27,13.28,13.15,13.16,1220868.0,10.8809,10.8891,10.7825,10.7907,1220868.0
2018-01-17 10:00:00,13.15,13.29,13.12,13.29,934300.0,10.7825,10.8973,10.7579,10.8973,934300.0
2018-01-17 10:10:00,13.29,13.45,13.27,13.45,777388.0,10.8973,11.0285,10.8809,11.0285,777388.0
2018-01-17 10:20:00,13.44,13.49,13.41,13.43,1512952.0,11.0203,11.0613,10.9957,11.0121,1512952.0
2018-01-17 10:30:00,13.42,13.45,13.3,13.31,1124588.0,11.0039,11.0285,10.9055,10.9137,1124588.0
2018-01-17 10:40:00,13.3,13.33,13.12,13.12,818076.0,10.9055,10.9301,10.7579,10.7579,818076.0
2018-01-17 10:50:00,13.12,13.13,12.92,12.99,2128960.0,10.7579,10.7661,10.5939,10.6513,2128960.0
2018-01-17 11:00:00,13.02,13.02,12.95,12.98,852552.0,10.6759,10.6759,10.6185,10.6431,852552.0
2018-01-17 11:10:00,12.98,13.06,12.97,13.02,836520.0,10.6431,10.7087,10.6349,10.6759,836520.0
2018-01-17 11:20:00,13.01,13.02,12.96,12.99,623984.0,10.6677,10.6759,10.6267,10.6513,623984.0
2018-01-17 11:30:00,12.99,13.04,12.97,13.01,696492.0,10.6513,10.6923,10.6349,10.6677,696492.0
2018-01-17 11:40:00,13.01,13.06,12.99,13.02,506956.0,10.6677,10.7087,10.6513,10.6759,506956.0
2018-01-17 11:50:00,13.02,13.02,12.97,12.98,385640.0,10.6759,10.6759,10.6349,10.6431,385640.0
2018-01-17 12:00:00,12.98,12.98,12.93,12.96,385572.0,10.6431,10.6431,10.6021,10.6267,385572.0
2018-01-17 12:10:00,12.96,12.97,12.88,12.89,645072.0,10.6267,10.6349,10.5611,10.5693,645072.0
2018-01-17 12:20:00,12.9,12.95,12.88,12.92,680936.0,10.5775,10.6185,10.5611,10.5939,680936.0
2018-01-17 12:30:00,12.92,13.03,12.9,13.01,1109548.0,10.5939,10.6841,10.5775,10.6677,1109548.0
2018-01-17 12:40:00,13.01,13.13,12.98,13.07,855432.0,10.6677,10.7661,10.6431,10.7169,855432.0
2018-01-17 12:50:00,13.07,13.13,13.06,13.1,402388.0,10.7169,10.7661,10.7087,10.7415,402388.0
2018-01-17 13:00:00,13.1,13.11,13.03,13.06,320592.0,10.7415,10.7497,10.6841,10.7087,320592.0
2018-01-17 13:10:00,13.06,13.08,13.03,13.04,426752.0,10.7087,10.7251,10.6841,10.6923,426752.0
2018-01-17 13:20:00,13.04,13.08,13.02,13.07,616768.0,10.6923,10.7251,10.6759,10.7169,616768.0
2018-01-17 13:30:00,13.07,13.08,13.05,13.07,254804.0,10.7169,10.7251,10.7005,10.7169,254804.0
2018-01-17 13:40:00,13.07,13.1,13.06,13.08,253296.0,10.7169,10.7415,10.7087,10.7251,253296.0
2018-01-17 13:50:00,13.08,13.08,13.05,13.05,319108.0,10.7251,10.7251,10.7005,10.7005,319108.0
2018-01-17 14:00:00,13.05,13.07,13.04,13.06,285548.0,10.7005,10.7169,10.6923,10.7087,285548.0
2018-01-17 14:10:00,13.06,13.08,13.03,13.04,312452.0,10.7087,10.7251,10.6841,10.6923,312452.0
2018-01-17 14:20:00,13.04,13.07,13.04,13.06,383264.0,10.6923,10.7169,10.6923,10.7087,383264.0
2018-01-17 14:30:00,13.06,13.1,13.05,13.08,273068.0,10.7087,10.7415,10.7005,10.7251,273068.0
2018-01-17 14:40:00,13.08,13.15,13.08,13.14,343632.0,10.7251,10.7825,10.7251,10.7743,343632.0
2018-01-17 14:50:00,13.14,13.17,13.12,13.17,317620.0,10.7743,10.7989,10.7579,10.7989,317620.0
2018-01-17 15:00:00,13.17,13.17,13.12,13.12,303848.0,10.7989,10.7989,10.7579,10.7579,303848.0
2018-01-17 15:10:00,13.12,13.12,13.07,13.08,553816.0,10.7579,10.7579,10.7169,10.7251,553816.0
2018-01-17 15:20:00,13.07,13.08,13.05,13.07,534524.0,10.7169,10.7251,10.7005,10.7169,534524.0
2018-01-17 15:30:00,13.07,13.12,13.07,13.12,699296.0,10.7169,10.7579,10.7169,10.7579,699296.0
2018-01-17 15:40:00,13.12,13.12,13.1,13.12,1113284.0,10.7579,10.7579,10.7415,10.7579,1113284.0
2018-01-17 15:50:00,13.12,13.12,13.04,13.05,2035776.0,10.7579,10.7579,10.6923,10.7005,2035776.0
2018-01-18 09:30:00,13.09,13.22,13.09,13.15,767732.0,10.7333,10.8399,10.7333,10.7825,767732.0
2018-01-18 09:40:00,13.15,13.24,13.12,13.24,1576704.0,10.7825,10.8563,10.7579,10.8563,1576704.0
2018-01-18 09:50:00,13.24,13.26,13.2,13.26,1310720.0,10.8563,10.8727,10.8235,10.8727,1310720.0
2018-01-18 10:00:00,13.26,13.27,13.22,13.25,921980.0,10.8727,10.8809,10.8399,10.8645,921980.0
2018-01-18 10:10:00,13.25,13.38,13.24,13.31,1571460.0,10.8645,10.9711,10.8563,10.9137,1571460.0
2018-01-18 10:20:00,13.31,13.33,13.28,13.32,459800.0,10.9137,10.9301,10.8891,10.9219,459800.0
2018-01-18 10:30:00,13.32,13.38,13.3,13.38,351488.0,10.9219,10.9711,10.9055,10.9711,351488.0
2018-01-18 10:40:00,13.38,13.47,13.37,13.45,1424788.0,10.9711,11.0449,10.9629,11.0285,1424788.0
2018-01-18 10:50:00,13.45,13.47,13.38,13.39,911908.0,11.0285,11.0449,10.9711,10.9793,911908.0
2018-01-18 11:00:00,13.4,13.4,13.38,13.38,348520.0,10.9875,10.9875,10.9711,10.9711,348520.0
2018-01-18 11:10:00,13.39,13.46,13.38,13.46,512400.0,10.9793,11.0367,10.9711,11.0367,512400.0
2018-01-18 11:20:00,13.46,13.46,13.35,13.35,700624.0,11.0367,11.0367,10.9465,10.9465,700624.0
2018-01-18 11:30:00,13.35,13.36,13.29,13.33,399944.0,10.9465,10.9547,10.8973,10.9301,399944.0
2018-01-18 11:40:00,13.34,13.36,13.31,13.36,448076.0,10.9383,10.9547,10.9137,10.9547,448076.0
2018-01-18 11:50:00,13.35,13.41,13.34,13.38,116024.0,10.9465,10.9957,10.9383,10.9711,116024.0
2018-01-18 12:00:00,13.38,13.38,13.32,13.33,151544.0,10.9711,10.9711,10.9219,10.9301,151544.0
2018-01-18 12:10:00,13.33,13.36,13.31,13.36,309316.0,10.9301,10.9547,10.9137,10.9547,309316.0
2018-01-18 12:20:00,13.36,13.36,13.34,13.36,110980.0,10.9547,10.9547,10.9383,10.9547,110980.0
2018-01-18 12:30:00,13.36,13.37,13.34,13.34,83532.0,10.9547,10.9629,10.9383,10.9383,83532.0
2018-01-18 12:40:00,13.34,13.35,13.33,13.34,85916.0,10.9383,10.9465,10.9301,10.9383,85916.0
2018-01-18 12:50:00,13.34,13.38,13.34,13.37,103784.0,10.9383,10.9711,10.9383,10.9629,103784.0
2018-01-18 13:00:00,13.37,13.37,13.34,13.35,109744.0,10.9629,10.9629,10.9383,10.9465,109744.0
2018-01-18 13:10:00,13.35,13.37,13.35,13.36,81948.0,10.9465,10.9629,10.9465,10.9547,81948.0
2018-01-18 13:20:00,13.36,13.37,13.35,13.36,98260.0,10.9547,10.9629,10.9465,10.9547,98260.0
2018-01-18 13:30:00,13.36,13.36,13.35,13.36,140700.0,10.9547,10.9547,10.9465,10.9547,140700.0
2018-01-18 13:40:00,13.36,13.37,13.35,13.36,88232.0,10.9547,10.9629,10.9465,10.9547,88232.0
2018-01-18 13:50:00,13.36,13.39,13.36,13.38,114896.0,10.9547,10.9793,10.9547,10.9711,114896.0
2018-01-18 14:00:00,13.38,13.39,13.38,13.39,123488.0,10.9711,10.9793,10.9711,10.9793,123488.0
2018-01-18 14:10:00,13.39,13.4,13.38,13.38,213584.0,10.9793,10.9875,10.9711,10.9711,213584.0
2018-01-18 14:20:00,13.38,13.4,13.38,13.4,181608.0,10.9711,10.9875,10.9711,10.9875,181608.0
2018-01-18 14:30:00,13.4,13.4,13.38,13.38,234276.0,10.9875,10.9875,10.9711,10.9711,234276.0
2018-01-18 14:40:00,13.38,13.38,13.35,13.36,322836.0,10.9711,10.9711,10.9465,10.9547,322836.0
2018-01-18 14:50:00,13.36,13.36,13.31,13.31,152272.0,10.9547,10.9547,10.9137,10.9137,152272.0
2018-01-18 15:00:00,13.31,13.32,13.29,13.32,186148.0,10.9137,10.9219,10.8973,10.9219,186148.0
2018-01-18 15:10:00,13.32,13.33,13.3,13.33,437204.0,10.9219,10.9301,10.9055,10.9301,437204.0
2018-01-18 15:20:00,13.33,13.34,13.31,13.34,179976.0,10.9301,10.9383,10.9137,10.9383,179976.0
2018-01-18 15:30:00,13.33,13.33,13.31,13.32,536140.0,10.9301,10.9301,10.9137,10.9219,536140.0
2018-01-18 15:40:00,13.32,13.33,13.29,13.3,385972.0,10.9219,10.9301,10.8973,10.9055,385972.0
2018-01-18 15:50:00,13.31,13.35,13.31,13.32,1238192.0,10.9137,10.9465,10.9137,10.9219,1238192.0
2018-01-19 09:30:00,13.36,13.43,13.32,13.33,736648.0,10.9547,11.0121,10.9219,10.9301,736648.0
2018-01-19 09:40:00,13.35,13.37,13.31,13.37,1040532.0,10.9465,10.9629,10.9137,10.9629,1040532.0
2018-01-19 09:50:00,13.37,13.43,13.37,13.39,328380.0,10.9629,11.0121,10.9629,10.9793,328380.0
2018-01-19 10:00:00,13.4,13.4,13.36,13.38,225372.0,10.9875,10.9875,10.9547,10.9711,225372.0
2018-01-19 10:10:00,13.38,13.39,13.33,13.36,206892.0,10.9711,10.9793,10.9301,10.9547,206892.0
2018-01-19 10:20:00,13.36,13.4,13.34,13.39,152508.0,10.9547,10.9875,10.9383,10.9793,152508.0
2018-01-19 10:30:00,13.39,13.43,13.38,13.43,125736.0,10.9793,11.0121,10.9711,11.0121,125736.0
2018-01-19 10:40:00,13.43,13.46,13.42,13.45,349116.0,11.0121,11.0367,11.0039,11.0285,349116.0
2018-01-19 10:50:00,13.45,13.47,13.43,13.43,177072.0,11.0285,11.0449,11.0121,11.0121,177072.0
2018-01-19 11:00:00,13.43,13.43,13.36,13.36,190276.0,11.0121,11.0121,10.9547,10.9547,190276.0
2018-01-19 11:10:00,13.37,13.4,13.37,13.39,110428.0,10.9629,10.9875,10.9629,10.9793,110428.0
2018-01-19 11:20:00,13.38,13.41,13.38,13.4,77124.0,10.9711,10.9957,10.9711,10.9875,77124.0
2018-01-19 11:30:00,13.4,13.41,13.37,13.38,176020.0,10.9875,10.9957,10.9629,10.9711,176020.0
2018-01-19 11:40:00,13.37,13.4,13.37,13.37,181908.0,10.9629,10.9875,10.9629,10.9629,181908.0
2018-01-19 11:50:00,13.38,13.39,13.37,13.38,145348.0,10.9711,10.9793,10.9629,10.9711,145348.0
2018-01-19 12:00:00,13.38,13.4,13.37,13.39,141288.0,10.9711,10.9875,10.9629,10.9793,141288.0
2018-01-19 12:10:00,13.39,13.39,13.37,13.38,895028.0,10.9793,10.9793,10.9629,10.9711,895028.0
2018-01-19 12:20:00,13.39,13.39,13.38,13.38,170392.0,10.9793,10.9793,10.9711,10.9711,170392.0
2018-01-19 12:30:00,13.38,13.41,13.38,13.4,108896.0,10.9711,10.9957,10.9711,10.9875,108896.0
2018-01-19 12:40:00,13.4,13.42,13.39,13.42,78756.0,10.9875,11.0039,10.9793,11.0039,78756.0
2018-01-19 12:50:00,13.42,13.43,13.4,13.4,65432.0,11.0039,11.0121,10.9875,10.9875,65432.0
2018-01-19 13:00:00,13.4,13.41,13.38,13.38,84272.0,10.9875,10.9957,10.9711,10.9711,84272.0
2018-01-19 13:10:00,13.38,13.39,13.37,13.38,128600.0,10.9711,10.9793,10.9629,10.9711,128600.0
2018-01-19 13:20:00,13.38,13.4,13.38,13.4,109280.0,10.9711,10.9875,10.9711,10.9875,109280.0
2018-01-19 13:30:00,13.39,13.4,13.39,13.4,104236.0,10.9793,10.9875,10.9793,10.9875,104236.0
2018-01-19 13:40:00,13.4,13.42,13.39,13.4,72404.0,10.9875,11.0039,10.9793,10.9875,72404.0
2018-01-19 13:50:00,13.4,13.42,13.4,13.41,120344.0,10.9875,11.0039,10.9875,10.9957,120344.0
2018-01-19 14:00:00,13.41,13.44,13.41,13.44,155504.0,10.9957,11.0203,10.9957,11.0203,155504.0
2018-01-19 14:10:00,13.44,13.45,13.43,13.44,140868.0,11.0203,11.0285,11.0121,11.0203,140868.0
2018-01-19 14:20:00,13.44,13.47,13.44,13.45,125360.0,11.0203,11.0449,11.0203,11.0285,125360.0
2018-01-19 14:30:00,13.46,13.47,13.45,13.46,161636.0,11.0367,11.0449,11.0285,11.0367,161636.0
2018-01-19 14:40:00,13.46,13.47,13.42,13.44,250208.0,11.0367,11.0449,11.0039,11.0203,250208.0
2018-01-19 14:50:00,13.44,13.44,13.4,13.41,183004.0,11.0203,11.0203,10.9875,10.9957,183004.0
2018-01-19 15:00:00,13.41,13.42,13.4,13.4,123808.0,10.9957,11.0039,10.9875,10.9875,123808.0
2018-01-19 15:10:00,13.4,13.4,13.38,13.4,201996.0,10.9875,10.9875,10.9711,10.9875,201996.0
2018-01-19 15:20:00,13.4,13.41,13.39,13.4,197968.0,10.9875,10.9957,10.9793,10.9875,197968.0
2018-01-19 15:30:00,13.4,13.43,13.4,13.41,227436.0,10.9875,11.0121,10.9875,10.9957,227436.0
2018-01-19 15:40:00,13.4,13.42,13.4,13.4,556000.0,10.9875,11.0039,10.9875,10.9875,556000.0
2018-01-19 15:50:00,13.4,13.44,13.4,13.44,1684172.0,10.9875,11.0203,10.9875,11.0203,1684172.0
2018-01-22 09:30:00,13.46,13.47,13.4,13.41,484012.0,11.0367,11.0449,10.9875,10.9957,484012.0
2018-01-22 09:40:00,13.4,13.43,13.39,13.41,139608.0,10.9875,11.0121,10.9793,10.9957,139608.0
2018-01-22 09:50:00,13.42,13.44,13.4,13.43,136660.0,11.0039,11.0203,10.9875,11.0121,136660.0
2018-01-22 10:00:00,13.43,13.43,13.41,13.43,249364.0,11.0121,11.0121,10.9957,11.0121,249364.0
2018-01-22 10:10:00,13.42,13.47,13.42,13.46,196344.0,11.0039,11.0449,11.0039,11.0367,196344.0
2018-01-22 10:20:00,13.46,13.46,13.42,13.43,183896.0,11.0367,11.0367,11.0039,11.0121,183896.0
2018-01-22 10:30:00,13.43,13.45,13.43,13.44,344092.0,11.0121,11.0285,11.0121,11.0203,344092.0
2018-01-22 10:40:00,13.44,13.44,13.39,13.42,245300.0,11.0203,11.0203,10.9793,11.0039,245300.0
2018-01-22 10:50:00,13.42,13.43,13.4,13.4,197536.0,11.0039,11.0121,10.9875,10.9875,197536.0
2018-01-22 11:00:00,13.4,13.41,13.38,13.38,251336.0,10.9875,10.9957,10.9711,10.9711,251336.0
2018-01-22 11:10:00,13.39,13.39,13.36,13.37,259468.0,10.9793,10.9793,10.9547,10.9629,259468.0
2018-01-22 11:20:00,13.37,13.37,13.34,13.34,233832.0,10.9629,10.9629,10.9383,10.9383,233832.0
2018-01-22 11:30:00,13.34,13.38,13.33,13.38,193016.0,10.9383,10.9711,10.9301,10.9711,193016.0
2018-01-22 11:40:00,13.38,13.39,13.38,13.39,106892.0,10.9711,10.9793,10.9711,10.9793,106892.0
2018-01-22 11:50:00,13.39,13.41,13.38,13.41,183828.0,10.9793,10.9957,10.9711,10.9957,183828.0
2018-01-22 12:00:00,13.41,13.43,13.39,13.42,190808.0,10.9957,11.0121,10.9793,11.0039,190808.0
2018-01-22 12:10:00,13.42,13.42,13.39,13.4,158416.0,11.0039,11.0039,10.9793,10.9875,158416.0
2018-01-22 12:20:00,13.4,13.44,13.39,13.44,159476.0,10.9875,11.0203,10.9793,11.0203,159476.0
2018-01-22 12:30:00,13.44,13.47,13.44,13.46,124000.0,11.0203,11.0449,11.0203,11.0367,124000.0
2018-01-22 12:40:00,13.46,13.47,13.46,13.47,80156.0,11.0367,11.0449,11.0367,11.0449,80156.0
2018-01-22 12:50:00,13.47,13.49,13.46,13.47,122920.0,11.0449,11.0613,11.0367,11.0449,122920.0
2018-01-22 13:00:00,13.47,13.47,13.45,13.46,114444.0,11.0449,11.0449,11.0285,11.0367,114444.0
2018-01-22 13:10:00,13.46,13.48,13.46,13.47,121464.0,11.0367,11.0531,11.0367,11.0449,121464.0
2018-01-22 13:20:00,13.48,13.51,13.47,13.5,146124.0,11.0531,11.0777,11.0449,11.0695,146124.0
2018-01-22 13:30:00,13.5,13.54,13.5,13.54,282424.0,11.0695,11.1023,11.0695,11.1023,282424.0
2018-01-22 13:40:00,13.54,13.56,13.54,13.56,389108.0,11.1023,11.1187,11.1023,11.1187,389108.0
2018-01-22 13:50:00,13.56,13.57,13.55,13.57,227048.0,11.1187,11.1269,11.1105,11.1269,227048.0
2018-01-22 14:00:00,13.57,13.57,13.55,13.55,437332.0,11.1269,11.1269,11.1105,11.1105,437332.0
2018-01-22 14:10:00,13.55,13.56,13.53,13.54,199640.0,11.1105,11.1187,11.0941,11.1023,199640.0
2018-01-22 14:20:00,13.54,13.54,13.52,13.53,121432.0,11.1023,11.1023,11.0859,11.0941,121432.0
2018-01-22 14:30:00,13.53,13.54,13.52,13.53,195668.0,11.0941,11.1023,11.0859,11.0941,195668.0
2018-01-22 14:40:00,13.53,13.55,13.53,13.55,133168.0,11.0941,11.1105,11.0941,11.1105,133168.0
2018-01-22 14:50:00,13.55,13.55,13.54,13.54,143116.0,11.1105,11.1105,11.1023,11.1023,143116.0
2018-01-22 15:00:00,13.54,13.55,13.54,13.55,154824.0,11.1023,11.1105,11.1023,11.1105,154824.0
2018-01-22 15:10:00,13.55,13.55,13.54,13.55,142620.0,11.1105,11.1105,11.1023,11.1105,142620.0
2018-01-22 15:20:00,13.55,13.56,13.54,13.56,224180.0,11.1105,11.1187,11.1023,11.1187,224180.0
2018-01-22 15:30:00,13.56,13.56,13.55,13.55,330016.0,11.1187,11.1187,11.1105,11.1105,330016.0
2018-01-22 15:40:00,13.55,13.58,13.55,13.58,407284.0,11.1105,11.1351,11.1105,11.1351,407284.0
2018-01-22 15:50:00,13.58,13.61,13.56,13.58,1301456.0,11.1351,11.1597,11.1187,11.1351,1301456.0
2018-01-23 09:30:00,13.54,13.58,13.44,13.53,171892.0,11.1023,11.1351,11.0203,11.0941,171892.0
2018-01-23 09:40:00,13.54,13.55,13.48,13.51,123328.0,11.1023,11.1105,11.0531,11.0777,123328.0
2018-01-23 09:50:00,13.5,13.53,13.45,13.45,158196.0,11.0695,11.0941,11.0285,11.0285,158196.0
2018-01-23 10:00:00,13.45,13.49,13.45,13.49,153992.0,11.0285,11.0613,11.0285,11.0613,153992.0
2018-01-23 10:10:00,13.49,13.52,13.49,13.5,130588.0,11.0613,11.0859,11.0613,11.0695,130588.0
2018-01-23 10:20:00,13.5,13.51,13.48,13.51,194776.0,11.0695,11.0777,11.0531,11.0777,194776.0
2018-01-23 10:30:00,13.51,13.55,13.47,13.54,199800.0,11.0777,11.1105,11.0449,11.1023,199800.0
2018-01-23 10:40:00,13.54,13.54,13.5,13.52,219492.0,11.1023,11.1023,11.0695,11.0859,219492.0
2018-01-23 10:50:00,13.52,13.56,13.52,13.56,137472.0,11.0859,11.1187,11.0859,11.1187,137472.0
2018-01-23 11:00:00,13.56,13.59,13.56,13.57,112940.0,11.1187,11.1433,11.1187,11.1269,112940.0
2018-01-23 11:10:00,13.58,13.61,13.58,13.6,155900.0,11.1351,11.1597,11.1351,11.1515,155900.0
2018-01-23 11:20:00,13.6,13.62,13.59,13.59,130856.0,11.1515,11.1679,11.1433,11.1433,130856.0
2018-01-23 11:30:00,13.59,13.6,13.58,13.58,489712.0,11.1433,11.1515,11.1351,11.1351,489712.0
2018-01-23 11:40:00,13.58,13.59,13.56,13.58,119120.0,11.1351,11.1433,11.1187,11.1351,119120.0
2018-01-23 11:50:00,13.58,13.58,13.56,13.58,187624.0,11.1351,11.1351,11.1187,11.1351,187624.0
2018-01-23 12:00:00,13.58,13.6,13.57,13.6,105152.0,11.1351,11.1515,11.1269,11.1515,105152.0
2018-01-23 12:10:00,13.6,13.6,13.56,13.58,610920.0,11.1515,11.1515,11.1187,11.1351,610920.0
2018-01-23 12:20:00,13.58,13.59,13.56,13.58,221004.0,11.1351,11.1433,11.1187,11.1351,221004.0
2018-01-23 12:30:00,13.58,13.58,13.56,13.56,85832.0,11.1351,11.1351,11.1187,11.1187,85832.0
2018-01-23 12:40:00,13.56,13.58,13.56,13.58,77404.0,11.1187,11.1351,11.1187,11.1351,77404.0
2018-01-23 12:50:00,13.58,13.6,13.58,13.6,79240.0,11.1351,11.1515,11.1351,11.1515,79240.0
2018-01-23 13:00:00,13.6,13.62,13.59,13.62,96204.0,11.1515,11.1679,11.1433,11.1679,96204.0
2018-01-23 13:10:00,13.62,13.63,13.62,13.63,335792.0,11.1679,11.1761,11.1679,11.1761,335792.0
2018-01-23 13:20:00,13.63,13.65,13.63,13.64,105924.0,11.1761,11.1925,11.1761,11.1843,105924.0
2018-01-23 13:30:00,13.64,13.66,13.63,13.66,118320.0,11.1843,11.2007,11.1761,11.2007,118320.0
2018-01-23 13:40:00,13.66,13.7,13.66,13.67,200428.0,11.2007,11.2335,11.2007,11.2089,200428.0
2018-01-23 13:50:00,13.67,13.67,13.66,13.66,338812.0,11.2089,11.2089,11.2007,11.2007,338812.0
2018-01-23 14:00:00,13.66,13.66,13.64,13.64,209916.0,11.2007,11.2007,11.1843,11.1843,209916.0
2018-01-23 14:10:00,13.64,13.64,13.59,13.59,520532.0,11.1843,11.1843,11.1433,11.1433,520532.0
2018-01-23 14:20:00,13.59,13.66,13.59,13.63,378636.0,11.1433,11.2007,11.1433,11.1761,378636.0
2018-01-23 14:30:00,13.63,13.64,13.62,13.62,175940.0,11.1761,11.1843,11.1679,11.1679,175940.0
2018-01-23 14:40:00,13.62,13.63,13.62,13.63,308696.0,11.1679,11.1761,11.1679,11.1761,308696.0
2018-01-23 14:50:00,13.63,13.65,13.62,13.64,210688.0,11.1761,11.1925,11.1679,11.1843,210688.0
2018-01-23 15:00:00,13.63,13.63,13.62,13.63,278732.0,11.1761,11.1761,11.1679,11.1761,278732.0
2018-01-23 15:10:00,13.63,13.63,13.6,13.6,254748.0,11.1761,11.1761,11.1515,11.1515,254748.0
2018-01-23 15:20:00,13.6,13.62,13.6,13.62,188624.0,11.1515,11.1679,11.1515,11.1679,188624.0
2018-01-23 15:30:00,13.62,13.63,13.6,13.63,230064.0,11.1679,11.1761,11.1515,11.1761,230064.0
2018-01-23 15:40:00,13.62,13.63,13.6,13.6,348028.0,11.1679,11.1761,11.1515,11.1515,348028.0
2018-01-23 15:50:00,13.6,13.61,13.59,13.6,1095748.0,11.1515,11.1597,11.1433,11.1515,1095748.0
2018-01-24 09:30:00,13.91,14.08,13.88,14.08,1241428.0,11.4057,11.5451,11.3811,11.5451,1241428.0
2018-01-24 09:40:00,14.08,14.14,14.02,14.08,797392.0,11.5451,11.5943,11.4959,11.5451,797392.0
2018-01-24 09:50:00,14.08,14.1,14.06,14.07,511360.0,11.5451,11.5615,11.5287,11.5369,511360.0
2018-01-24 10:00:00,14.07,14.15,14.05,14.12,844512.0,11.5369,11.6025,11.5205,11.5779,844512.0
2018-01-24 10:10:00,14.12,14.16,14.1,14.1,511544.0,11.5779,11.6107,11.5615,11.5615,511544.0
2018-01-24 10:20:00,14.11,14.11,14.0,14.02,431180.0,11.5697,11.5697,11.4795,11.4959,431180.0
2018-01-24 10:30:00,14.02,14.05,14.01,14.01,350248.0,11.4959,11.5205,11.4877,11.4877,350248.0
2018-01-24 10:40:00,14.02,14.1,14.01,14.1,322100.0,11.4959,11.5615,11.4877,11.5615,322100.0
2018-01-24 10:50:00,14.1,14.15,14.09,14.15,287464.0,11.5615,11.6025,11.5533,11.6025,287464.0
2018-01-24 11:00:00,14.15,14.18,14.13,14.16,417212.0,11.6025,11.6271,11.5861,11.6107,417212.0
2018-01-24 11:10:00,14.16,14.17,14.08,14.09,337692.0,11.6107,11.6189,11.5451,11.5533,337692.0
2018-01-24 11:20:00,14.09,14.09,14.01,14.04,271188.0,11.5533,11.5533,11.4877,11.5123,271188.0
2018-01-24 11:30:00,14.03,14.05,13.99,14.01,465600.0,11.5041,11.5205,11.4713,11.4877,465600.0
2018-01-24 11:40:00,14.0,14.0,13.92,13.93,313764.0,11.4795,11.4795,11.4139,11.4221,313764.0
2018-01-24 11:50:00,13.93,13.99,13.93,13.98,312340.0,11.4221,11.4713,11.4221,11.4631,312340.0
2018-01-24 12:00:00,13.97,14.05,13.97,14.04,490368.0,11.4549,11.5205,11.4549,11.5123,490368.0
2018-01-24 12:10:00,14.03,14.04,14.0,14.03,534720.0,11.5041,11.5123,11.4795,11.5041,534720.0
2018-01-24 12:20:00,14.02,14.03,14.01,14.03,234536.0,11.4959,11.5041,11.4877,11.5041,234536.0
2018-01-24 12:30:00,14.03,14.05,14.01,14.04,247052.0,11.5041,11.5205,11.4877,11.5123,247052.0
2018-01-24 12:40:00,14.04,14.04,13.99,14.03,711148.0,11.5123,11.5123,11.4713,11.5041,711148.0
2018-01-24 12:50:00,14.03,14.05,14.02,14.05,173180.0,11.5041,11.5205,11.4959,11.5205,173180.0
2018-01-24 13:00:00,14.05,14.05,14.04,14.04,273116.0,11.5205,11.5205,11.5123,11.5123,273116.0
2018-01-24 13:10:00,14.04,14.05,14.03,14.04,158864.0,11.5123,11.5205,11.5041,11.5123,158864.0
2018-01-24 13:20:00,14.04,14.12,14.04,14.11,198424.0,11.5123,11.5779,11.5123,11.5697,198424.0
2018-01-24 13:30:00,14.11,14.15,14.11,14.14,154464.0,11.5697,11.6025,11.5697,11.5943,154464.0
2018-01-24 13:40:00,14.13,14.16,14.12,14.12,144140.0,11.5861,11.6107,11.5779,11.5779,144140.0
2018-01-24 13:50:00,14.12,14.13,14.08,14.09,209740.0,11.5779,11.5861,11.5451,11.5533,209740.0
2018-01-24 14:00:00,14.09,14.12,14.06,14.08,233668.0,11.5533,11.5779,11.5287,11.5451,233668.0
2018-01-24 14:10:00,14.08,14.13,14.06,14.13,431772.0,11.5451,11.5861,11.5287,11.5861,431772.0
2018-01-24 14:20:00,14.13,14.2,14.12,14.18,643856.0,11.5861,11.6435,11.5779,11.6271,643856.0
2018-01-24 14:30:00,14.18,14.21,14.16,14.18,556872.0,11.6271,11.6517,11.6107,11.6271,556872.0
2018-01-24 14:40:00,14.18,14.21,14.17,14.2,428956.0,11.6271,11.6517,11.6189,11.6435,428956.0
2018-01-24 14:50:00,14.2,14.21,14.17,14.2,511560.0,11.6435,11.6517,11.6189,11.6435,511560.0
2018-01-24 15:00:00,14.2,14.23,14.2,14.2,768392.0,11.6435,11.6681,11.6435,11.6435,768392.0
2018-01-24 15:10:00,14.21,14.22,14.2,14.21,444344.0,11.6517,11.6599,11.6435,11.6517,444344.0
2018-01-24 15:20:00,14.21,14.26,14.21,14.24,719688.0,11.6517,11.6927,11.6517,11.6763,719688.0
2018-01-24 15:30:00,14.24,14.25,14.22,14.24,646308.0,11.6763,11.6845,11.6599,11.6763,646308.0
2018-01-24 15:40:00,14.24,14.26,14.22,14.24,657564.0,11.6763,11.6927,11.6599,11.6763,657564.0
2018-01-24 15:50:00,14.24,14.24,14.21,14.22,1349396.0,11.6763,11.6763,11.6517,11.6599,1349396.0
2018-01-25 09:30:00,14.32,14.39,14.29,14.33,461676.0,11.7419,11.7993,11.7173,11.7501,461676.0
2018-01-25 09:40:00,14.33,14.42,14.33,14.37,299596.0,11.7501,11.8239,11.7501,11.7829,299596.0
2018-01-25 09:50:00,14.37,14.37,14.21,14.24,586676.0,11.7829,11.7829,11.6517,11.6763,586676.0
2018-01-25 10:00:00,14.24,14.24,14.15,14.16,1017080.0,11.6763,11.6763,11.6025,11.6107,1017080.0
2018-01-25 10:10:00,14.15,14.2,14.14,14.15,396800.0,11.6025,11.6435,11.5943,11.6025,396800.0
2018-01-25 10:20:00,14.15,14.17,14.11,14.17,227644.0,11.6025,11.6189,11.5697,11.6189,227644.0
2018-01-25 10:30:00,14.17,14.18,14.08,14.08,248920.0,11.6189,11.6271,11.5451,11.5451,248920.0
2018-01-25 10:40:00,14.08,14.11,14.07,14.1,396448.0,11.5451,11.5697,11.5369,11.5615,396448.0
2018-01-25 10:50:00,14.1,14.24,14.1,14.22,515368.0,11.5615,11.6763,11.5615,11.6599,515368.0
2018-01-25 11:00:00,14.22,14.31,14.22,14.28,760964.0,11.6599,11.7337,11.6599,11.7091,760964.0
2018-01-25 11:10:00,14.27,14.34,14.27,14.34,267620.0,11.7009,11.7583,11.7009,11.7583,267620.0
2018-01-25 11:20:00,14.34,14.34,14.26,14.29,343404.0,11.7583,11.7583,11.6927,11.7173,343404.0
2018-01-25 11:30:00,14.3,14.33,14.3,14.3,176436.0,11.7255,11.7501,11.7255,11.7255,176436.0
2018-01-25 11:40:00,14.3,14.31,14.24,14.29,328944.0,11.7255,11.7337,11.6763,11.7173,328944.0
2018-01-25 11:50:00,14.3,14.33,14.29,14.32,244748.0,11.7255,11.7501,11.7173,11.7419,244748.0
2018-01-25 12:00:00,14.32,14.36,14.3,14.36,131744.0,11.7419,11.7747,11.7255,11.7747,131744.0
2018-01-25 12:10:00,14.36,14.38,14.34,14.34,166200.0,11.7747,11.7911,11.7583,11.7583,166200.0
2018-01-25 12:20:00,14.34,14.38,14.34,14.36,298536.0,11.7583,11.7911,11.7583,11.7747,298536.0
2018-01-25 12:30:00,14.36,14.4,14.36,14.39,169000.0,11.7747,11.8075,11.7747,11.7993,169000.0
2018-01-25 12:40:00,14.39,14.39,14.35,14.38,131076.0,11.7993,11.7993,11.7665,11.7911,131076.0
2018-01-25 12:50:00,14.38,14.38,14.36,14.38,240136.0,11.7911,11.7911,11.7747,11.7911,240136.0
2018-01-25 13:00:00,14.38,14.39,14.35,14.37,126736.0,11.7911,11.7993,11.7665,11.7829,126736.0
2018-01-25 13:10:00,14.37,14.38,14.35,14.38,72484.0,11.7829,11.7911,11.7665,11.7911,72484.0
2018-01-25 13:20:00,14.38,14.39,14.36,14.37,170092.0,11.7911,11.7993,11.7747,11.7829,170092.0
2018-01-25 13:30:00,14.37,14.38,14.37,14.38,211168.0,11.7829,11.7911,11.7829,11.7911,211168.0
2018-01-25 13:40:00,14.38,14.39,14.37,14.38,132760.0,11.7911,11.7993,11.7829,11.7911,132760.0
2018-01-25 13:50:00,14.38,14.42,14.38,14.41,223440.0,11.7911,11.8239,11.7911,11.8157,223440.0
2018-01-25 14:00:00,14.41,14.41,14.38,14.38,335488.0,11.8157,11.8157,11.7911,11.7911,335488.0
2018-01-25 14:10:00,14.38,14.4,14.33,14.37,483036.0,11.7911,11.8075,11.7501,11.7829,483036.0
2018-01-25 14:20:00,14.36,14.39,14.36,14.38,281752.0,11.7747,11.7993,11.7747,11.7911,281752.0
2018-01-25 14:30:00,14.38,14.4,14.33,14.34,249292.0,11.7911,11.8075,11.7501,11.7583,249292.0
2018-01-25 14:40:00,14.34,14.34,14.29,14.3,231880.0,11.7583,11.7583,11.7173,11.7255,231880.0
2018-01-25 14:50:00,14.3,14.3,14.17,14.2,347464.0,11.7255,11.7255,11.6189,11.6435,347464.0
2018-01-25 15:00:00,14.2,14.21,14.16,14.2,490744.0,11.6435,11.6517,11.6107,11.6435,490744.0
2018-01-25 15:10:00,14.2,14.22,14.18,14.21,438576.0,11.6435,11.6599,11.6271,11.6517,438576.0
2018-01-25 15:20:00,14.21,14.26,14.21,14.24,337892.0,11.6517,11.6927,11.6517,11.6763,337892.0
2018-01-25 15:30:00,14.24,14.26,14.22,14.25,346148.0,11.6763,11.6927,11.6599,11.6845,346148.0
2018-01-25 15:40:00,14.25,14.27,14.22,14.26,426292.0,11.6845,11.7009,11.6599,11.6927,426292.0
2018-01-25 15:50:00,14.26,14.29,14.26,14.28,1150716.0,11.6927,11.7173,11.6927,11.7091,1150716.0
2018-01-26 09:30:00,14.29,14.34,14.26,14.28,220280.0,11.7173,11.7583,11.6927,11.7091,220280.0
2018-01-26 09:40:00,14.29,14.31,14.26,14.29,140364.0,11.7173,11.7337,11.6927,11.7173,140364.0
2018-01-26 09:50:00,14.31,14.36,14.29,14.34,76960.0,11.7337,11.7747,11.7173,11.7583,76960.0
2018-01-26 10:00:00,14.34,14.38,14.34,14.36,72088.0,11.7583,11.7911,11.7583,11.7747,72088.0
2018-01-26 10:10:00,14.36,14.37,14.33,14.37,101800.0,11.7747,11.7829,11.7501,11.7829,101800.0
2018-01-26 10:20:00,14.37,14.37,14.3,14.3,156844.0,11.7829,11.7829,11.7255,11.7255,156844.0
2018-01-26 10:30:00,14.31,14.31,14.29,14.29,105256.0,11.7337,11.7337,11.7173,11.7173,105256.0
2018-01-26 10:40:00,14.28,14.29,14.23,14.23,140828.0,11.7091,11.7173,11.6681,11.6681,140828.0
2018-01-26 10:50:00,14.24,14.26,14.21,14.21,94936.0,11.6763,11.6927,11.6517,11.6517,94936.0
2018-01-26 11:00:00,14.21,14.21,14.17,14.18,153636.0,11.6517,11.6517,11.6189,11.6271,153636.0
2018-01-26 11:10:00,14.18,14.22,14.17,14.21,71668.0,11.6271,11.6599,11.6189,11.6517,71668.0
2018-01-26 11:20:00,14.22,14.22,14.17,14.18,142768.0,11.6599,11.6599,11.6189,11.6271,142768.0
2018-01-26 11:30:00,14.18,14.22,14.18,14.22,75136.0,11.6271,11.6599,11.6271,11.6599,75136.0
2018-01-26 11:40:00,14.23,14.25,14.22,14.24,62892.0,11.6681,11.6845,11.6599,11.6763,62892.0
2018-01-26 11:50:00,14.24,14.26,14.23,14.25,106584.0,11.6763,11.6927,11.6681,11.6845,106584.0
2018-01-26 12:00:00,14.25,14.25,14.21,14.21,99568.0,11.6845,11.6845,11.6517,11.6517,99568.0
2018-01-26 12:10:00,14.21,14.22,14.18,14.2,94440.0,11.6517,11.6599,11.6271,11.6435,94440.0
2018-01-26 12:20:00,14.19,14.2,14.16,14.19,219748.0,11.6353,11.6435,11.6107,11.6353,219748.0
2018-01-26 12:30:00,14.19,14.22,14.18,14.22,71168.0,11.6353,11.6599,11.6271,11.6599,71168.0
2018-01-26 12:40:00,14.22,14.24,14.22,14.24,82444.0,11.6599,11.6763,11.6599,11.6763,82444.0
2018-01-26 12:50:00,14.24,14.26,14.22,14.23,77584.0,11.6763,11.6927,11.6599,11.6681,77584.0
2018-01-26 13:00:00,14.24,14.25,14.23,14.25,49636.0,11.6763,11.6845,11.6681,11.6845,49636.0
2018-01-26 13:10:00,14.25,14.27,14.24,14.27,95020.0,11.6845,11.7009,11.6763,11.7009,95020.0
2018-01-26 13:20:00,14.26,14.28,14.26,14.28,65392.0,11.6927,11.7091,11.6927,11.7091,65392.0
2018-01-26 13:30:00,14.28,14.29,14.26,14.28,63840.0,11.7091,11.7173,11.6927,11.7091,63840.0
2018-01-26 13:40:00,14.28,14.28,14.25,14.27,100264.0,11.7091,11.7091,11.6845,11.7009,100264.0
2018-01-26 13:50:00,14.26,14.27,14.25,14.26,126364.0,11.6927,11.7009,11.6845,11.6927,126364.0
2018-01-26 14:00:00,14.26,14.28,14.23,14.25,146688.0,11.6927,11.7091,11.6681,11.6845,146688.0
2018-01-26 14:10:00,14.25,14.29,14.24,14.29,149392.0,11.6845,11.7173,11.6763,11.7173,149392.0
2018-01-26 14:20:00,14.28,14.29,14.28,14.29,143276.0,11.7091,11.7173,11.7091,11.7173,143276.0
2018-01-26 14:30:00,14.28,14.29,14.27,14.28,86772.0,11.7091,11.7173,11.7009,11.7091,86772.0
2018-01-26 14:40:00,14.29,14.31,14.28,14.31,101668.0,11.7173,11.7337,11.7091,11.7337,101668.0
2018-01-26 14:50:00,14.31,14.31,14.3,14.3,80924.0,11.7337,11.7337,11.7255,11.7255,80924.0
2018-01-26 15:00:00,14.3,14.31,14.29,14.31,105648.0,11.7255,11.7337,11.7173,11.7337,105648.0
2018-01-26 15:10:00,14.31,14.34,14.31,14.32,136788.0,11.7337,11.7583,11.7337,11.7419,136788.0
2018-01-26 15:20:00,14.32,14.33,14.3,14.31,2074132.0,11.7419,11.7501,11.7255,11.7337,2074132.0
2018-01-26 15:30:00,14.32,14.35,14.31,14.34,217028.0,11.7419,11.7665,11.7337,11.7583,217028.0
2018-01-26 15:40:00,14.34,14.39,14.34,14.39,594068.0,11.7583,11.7993,11.7583,11.7993,594068.0
2018-01-26 15:50:00,14.39,14.46,14.39,14.42,1927380.0,11.7993,11.8567,11.7993,11.8239,1927380.0
2018-01-29 09:30:00,14.34,14.45,14.3,14.42,215372.0,11.7583,11.8485,11.7255,11.8239,215372.0
2018-01-29 09:40:00,14.42,14.44,14.36,14.36,94988.0,11.8239,11.8403,11.7747,11.7747,94988.0
2018-01-29 09:50:00,14.36,14.36,14.3,14.3,110744.0,11.7747,11.7747,11.7255,11.7255,110744.0
2018-01-29 10:00:00,14.3,14.31,14.22,14.23,229820.0,11.7255,11.7337,11.6599,11.6681,229820.0
2018-01-29 10:10:00,14.24,14.27,14.19,14.2,162308.0,11.6763,11.7009,11.6353,11.6435,162308.0
2018-01-29 10:20:00,14.2,14.22,14.17,14.21,185196.0,11.6435,11.6599,11.6189,11.6517,185196.0
2018-01-29 10:30:00,14.21,14.21,14.11,14.11,172820.0,11.6517,11.6517,11.5697,11.5697,172820.0
2018-01-29 10:40:00,14.11,14.15,14.09,14.15,196524.0,11.5697,11.6025,11.5533,11.6025,196524.0
2018-01-29 10:50:00,14.15,14.21,14.14,14.19,121052.0,11.6025,11.6517,11.5943,11.6353,121052.0
2018-01-29 11:00:00,14.19,14.2,14.13,14.14,135400.0,11.6353,11.6435,11.5861,11.5943,135400.0
2018-01-29 11:10:00,14.14,14.17,14.13,14.15,127448.0,11.5943,11.6189,11.5861,11.6025,127448.0
2018-01-29 11:20:00,14.15,14.17,14.13,14.14,132988.0,11.6025,11.6189,11.5861,11.5943,132988.0
2018-01-29 11:30:00,14.15,14.19,14.13,14.18,70264.0,11.6025,11.6353,11.5861,11.6271,70264.0
2018-01-29 11:40:00,14.19,14.22,14.17,14.19,91688.0,11.6353,11.6599,11.6189,11.6353,91688.0
2018-01-29 11:50:00,14.19,14.22,14.17,14.17,101524.0,11.6353,11.6599,11.6189,11.6189,101524.0
2018-01-29 12:00:00,14.17,14.19,14.16,14.18,70920.0,11.6189,11.6353,11.6107,11.6271,70920.0
2018-01-29 12:10:00,14.18,14.21,14.17,14.21,78924.0,11.6271,11.6517,11.6189,11.6517,78924.0
2018-01-29 12:20:00,14.21,14.21,14.18,14.2,96724.0,11.6517,11.6517,11.6271,11.6435,96724.0
2018-01-29 12:30:00,14.2,14.22,14.19,14.2,52592.0,11.6435,11.6599,11.6353,11.6435,52592.0
2018-01-29 12:40:00,14.21,14.21,14.19,14.21,54620.0,11.6517,11.6517,11.6353,11.6517,54620.0
2018-01-29 12:50:00,14.21,14.22,14.21,14.22,41696.0,11.6517,11.6599,11.6517,11.6599,41696.0
2018-01-29 13:00:00,14.22,14.24,14.21,14.23,122788.0,11.6599,11.6763,11.6517,11.6681,122788.0
2018-01-29 13:10:00,14.23,14.24,14.22,14.22,46872.0,11.6681,11.6763,11.6599,11.6599,46872.0
2018-01-29 13:20:00,14.22,14.22,14.2,14.21,105480.0,11.6599,11.6599,11.6435,11.6517,105480.0
2018-01-29 13:30:00,14.21,14.22,14.2,14.21,123008.0,11.6517,11.6599,11.6435,11.6517,123008.0
2018-01-29 13:40:00,14.21,14.22,14.18,14.18,96800.0,11.6517,11.6599,11.6271,11.6271,96800.0
2018-01-29 13:50:00,14.18,14.19,14.15,14.16,93880.0,11.6271,11.6353,11.6025,11.6107,93880.0
2018-01-29 14:00:00,14.16,14.17,14.15,14.17,103300.0,11.6107,11.6189,11.6025,11.6189,103300.0
2018-01-29 14:10:00,14.17,14.2,14.17,14.2,145884.0,11.6189,11.6435,11.6189,11.6435,145884.0
2018-01-29 14:20:00,14.2,14.2,14.18,14.2,196040.0,11.6435,11.6435,11.6271,11.6435,196040.0
2018-01-29 14:30:00,14.2,14.21,14.19,14.19,466156.0,11.6435,11.6517,11.6353,11.6353,466156.0
2018-01-29 14:40:00,14.19,14.21,14.17,14.2,520048.0,11.6353,11.6517,11.6189,11.6435,520048.0
2018-01-29 14:50:00,14.2,14.23,14.2,14.22,376348.0,11.6435,11.6681,11.6435,11.6599,376348.0
2018-01-29 15:00:00,14.22,14.23,14.16,14.17,274704.0,11.6599,11.6681,11.6107,11.6189,274704.0
2018-01-29 15:10:00,14.17,14.18,14.15,14.15,162628.0,11.6189,11.6271,11.6025,11.6025,162628.0
2018-01-29 15:20:00,14.15,14.16,14.13,14.13,222148.0,11.6025,11.6107,11.5861,11.5861,222148.0
2018-01-29 15:30:00,14.13,14.16,14.13,14.13,282820.0,11.5861,11.6107,11.5861,11.5861,282820.0
2018-01-29 15:40:00,14.13,14.14,14.1,14.11,410980.0,11.5861,11.5943,11.5615,11.5697,410980.0
2018-01-29 15:50:00,14.11,14.14,14.11,14.12,764112.0,11.5697,11.5943,11.5697,11.5779,764112.0
2018-01-30 09:30:00,13.97,14.05,13.9,13.97,294128.0,11.5308,11.5969,11.473,11.5308,294128.0
2018-01-30 09:40:00,13.98,13.98,13.92,13.95,125236.0,11.5391,11.5391,11.4896,11.5143,125236.0
2018-01-30 09:50:00,13.93,13.94,13.81,13.84,242228.0,11.4978,11.5061,11.3988,11.4235,242228.0
2018-01-30 10:00:00,13.84,13.85,13.78,13.79,192544.0,11.4235,11.4318,11.374,11.3823,192544.0
2018-01-30 10:10:00,13.8,13.87,13.79,13.84,126656.0,11.3905,11.4483,11.3823,11.4235,126656.0
2018-01-30 10:20:00,13.84,13.91,13.82,13.91,145552.0,11.4235,11.4813,11.407,11.4813,145552.0
2018-01-30 10:30:00,13.9,13.96,13.9,13.92,127616.0,11.473,11.5226,11.473,11.4896,127616.0
2018-01-30 10:40:00,13.92,13.92,13.83,13.83,117852.0,11.4896,11.4896,11.4153,11.4153,117852.0
2018-01-30 10:50:00,13.82,13.85,13.79,13.84,406000.0,11.407,11.4318,11.3823,11.4235,406000.0
2018-01-30 11:00:00,13.84,13.85,13.77,13.81,258224.0,11.4235,11.4318,11.3657,11.3988,258224.0
2018-01-30 11:10:00,13.81,13.83,13.79,13.81,152360.0,11.3988,11.4153,11.3823,11.3988,152360.0
2018-01-30 11:20:00,13.81,13.83,13.79,13.8,203328.0,11.3988,11.4153,11.3823,11.3905,203328.0
2018-01-30 11:30:00,13.8,13.81,13.77,13.79,120024.0,11.3905,11.3988,11.3657,11.3823,120024.0
2018-01-30 11:40:00,13.79,13.84,13.78,13.79,135640.0,11.3823,11.4235,11.374,11.3823,135640.0
2018-01-30 11:50:00,13.79,13.8,13.77,13.77,120780.0,11.3823,11.3905,11.3657,11.3657,120780.0
2018-01-30 12:00:00,13.77,13.79,13.77,13.78,116664.0,11.3657,11.3823,11.3657,11.374,116664.0
2018-01-30 12:10:00,13.78,13.8,13.77,13.8,111676.0,11.374,11.3905,11.3657,11.3905,111676.0
2018-01-30 12:20:00,13.79,13.82,13.79,13.81,97536.0,11.3823,11.407,11.3823,11.3988,97536.0
2018-01-30 12:30:00,13.8,13.83,13.8,13.81,119680.0,11.3905,11.4153,11.3905,11.3988,119680.0
2018-01-30 12:40:00,13.81,13.83,13.8,13.8,104660.0,11.3988,11.4153,11.3905,11.3905,104660.0
2018-01-30 12:50:00,13.8,13.83,13.8,13.83,182296.0,11.3905,11.4153,11.3905,11.4153,182296.0
2018-01-30 13:00:00,13.83,13.83,13.79,13.81,127012.0,11.4153,11.4153,11.3823,11.3988,127012.0
2018-01-30 13:10:00,13.81,13.84,13.81,13.83,208024.0,11.3988,11.4235,11.3988,11.4153,208024.0
2018-01-30 13:20:00,13.83,13.85,13.82,13.82,139836.0,11.4153,11.4318,11.407,11.407,139836.0
2018-01-30 13:30:00,13.82,13.85,13.82,13.85,135540.0,11.407,11.4318,11.407,11.4318,135540.0
2018-01-30 13:40:00,13.85,13.88,13.84,13.88,107520.0,11.4318,11.4565,11.4235,11.4565,107520.0
2018-01-30 13:50:00,13.88,13.89,13.88,13.88,79228.0,11.4565,11.4648,11.4565,11.4565,79228.0
2018-01-30 14:00:00,13.88,13.93,13.87,13.89,249756.0,11.4565,11.4978,11.4483,11.4648,249756.0
2018-01-30 14:10:00,13.9,13.91,13.87,13.87,97740.0,11.473,11.4813,11.4483,11.4483,97740.0
2018-01-30 14:20:00,13.88,13.88,13.85,13.88,144260.0,11.4565,11.4565,11.4318,11.4565,144260.0
2018-01-30 14:30:00,13.88,13.89,13.86,13.87,140272.0,11.4565,11.4648,11.44,11.4483,140272.0
2018-01-30 14:40:00,13.87,13.88,13.87,13.88,105372.0,11.4483,11.4565,11.4483,11.4565,105372.0
2018-01-30 14:50:00,13.88,13.88,13.85,13.86,135652.0,11.4565,11.4565,11.4318,11.44,135652.0
2018-01-30 15:00:00,13.86,13.89,13.85,13.89,244304.0,11.44,11.4648,11.4318,11.4648,244304.0
2018-01-30 15:10:00,13.89,13.93,13.89,13.92,150536.0,11.4648,11.4978,11.4648,11.4896,150536.0
2018-01-30 15:20:00,13.92,13.96,13.9,13.93,469232.0,11.4896,11.5226,11.473,11.4978,469232.0
2018-01-30 15:30:00,13.93,13.95,13.91,13.94,193080.0,11.4978,11.5143,11.4813,11.5061,193080.0
2018-01-30 15:40:00,13.94,13.96,13.93,13.95,335552.0,11.5061,11.5226,11.4978,11.5143,335552.0
2018-01-30 15:50:00,13.95,13.98,13.95,13.96,1644660.0,11.5143,11.5391,11.5143,11.5226,1644660.0
2018-01-31 09:30:00,14.0,14.06,13.91,13.99,186308.0,11.5556,11.6051,11.4813,11.5473,186308.0
2018-01-31 09:40:00,13.99,14.01,13.84,13.84,590652.0,11.5473,11.5638,11.4235,11.4235,590652.0
2018-01-31 09:50:00,13.84,13.89,13.83,13.84,279944.0,11.4235,11.4648,11.4153,11.4235,279944.0
2018-01-31 10:00:00,13.83,13.86,13.81,13.81,395560.0,11.4153,11.44,11.3988,11.3988,395560.0
2018-01-31 10:10:00,13.82,13.88,13.81,13.88,261904.0,11.407,11.4565,11.3988,11.4565,261904.0
2018-01-31 10:20:00,13.88,13.94,13.85,13.85,138132.0,11.4565,11.5061,11.4318,11.4318,138132.0
2018-01-31 10:30:00,13.86,13.88,13.81,13.81,102748.0,11.44,11.4565,11.3988,11.3988,102748.0
2018-01-31 10:40:00,13.81,13.84,13.79,13.8,138208.0,11.3988,11.4235,11.3823,11.3905,138208.0
2018-01-31 10:50:00,13.8,13.83,13.76,13.81,220508.0,11.3905,11.4153,11.3575,11.3988,220508.0
2018-01-31 11:00:00,13.82,13.82,13.77,13.77,113836.0,11.407,11.407,11.3657,11.3657,113836.0
2018-01-31 11:10:00,13.77,13.79,13.72,13.78,419840.0,11.3657,11.3823,11.3245,11.374,419840.0
2018-01-31 11:20:00,13.78,13.79,13.74,13.75,129872.0,11.374,11.3823,11.341,11.3492,129872.0
2018-01-31 11:30:00,13.74,13.77,13.72,13.72,137204.0,11.341,11.3657,11.3245,11.3245,137204.0
2018-01-31 11:40:00,13.72,13.74,13.69,13.71,265104.0,11.3245,11.341,11.2997,11.3162,265104.0
2018-01-31 11:50:00,13.7,13.7,13.68,13.69,186216.0,11.308,11.308,11.2915,11.2997,186216.0
2018-01-31 12:00:00,13.69,13.72,13.68,13.68,117892.0,11.2997,11.3245,11.2915,11.2915,117892.0
2018-01-31 12:10:00,13.68,13.72,13.66,13.7,138396.0,11.2915,11.3245,11.2749,11.308,138396.0
2018-01-31 12:20:00,13.71,13.72,13.7,13.71,104416.0,11.3162,11.3245,11.308,11.3162,104416.0
2018-01-31 12:30:00,13.71,13.78,13.71,13.76,417568.0,11.3162,11.374,11.3162,11.3575,417568.0
2018-01-31 12:40:00,13.75,13.8,13.75,13.79,120616.0,11.3492,11.3905,11.3492,11.3823,120616.0
2018-01-31 12:50:00,13.79,13.79,13.74,13.77,304228.0,11.3823,11.3823,11.341,11.3657,304228.0
2018-01-31 13:00:00,13.77,13.81,13.76,13.77,152336.0,11.3657,11.3988,11.3575,11.3657,152336.0
2018-01-31 13:10:00,13.77,13.78,13.76,13.76,96800.0,11.3657,11.374,11.3575,11.3575,96800.0
2018-01-31 13:20:00,13.76,13.78,13.74,13.75,101172.0,11.3575,11.374,11.341,11.3492,101172.0
2018-01-31 13:30:00,13.75,13.76,13.72,13.73,88288.0,11.3492,11.3575,11.3245,11.3327,88288.0
2018-01-31 13:40:00,13.73,13.73,13.71,13.72,170400.0,11.3327,11.3327,11.3162,11.3245,170400.0
2018-01-31 13:50:00,13.72,13.73,13.7,13.7,143176.0,11.3245,11.3327,11.308,11.308,143176.0
2018-01-31 14:00:00,13.7,13.73,13.69,13.72,168720.0,11.308,11.3327,11.2997,11.3245,168720.0
2018-01-31 14:10:00,13.72,13.74,13.71,13.72,129444.0,11.3245,11.341,11.3162,11.3245,129444.0
2018-01-31 14:20:00,13.72,13.72,13.67,13.7,399192.0,11.3245,11.3245,11.2832,11.308,399192.0
2018-01-31 14:30:00,13.7,13.7,13.64,13.65,371332.0,11.308,11.308,11.2584,11.2667,371332.0
2018-01-31 14:40:00,13.65,13.67,13.6,13.62,202424.0,11.2667,11.2832,11.2254,11.2419,202424.0
2018-01-31 14:50:00,13.61,13.69,13.59,13.68,197260.0,11.2337,11.2997,11.2172,11.2915,197260.0
2018-01-31 15:00:00,13.67,13.68,13.63,13.65,203472.0,11.2832,11.2915,11.2502,11.2667,203472.0
2018-01-31 15:10:00,13.65,13.67,13.63,13.65,184448.0,11.2667,11.2832,11.2502,11.2667,184448.0
2018-01-31 15:20:00,13.65,13.67,13.63,13.65,1003308.0,11.2667,11.2832,11.2502,11.2667,1003308.0
2018-01-31 15:30:00,13.65,13.77,13.65,13.76,493804.0,11.2667,11.3657,11.2667,11.3575,493804.0
2018-01-31 15:40:00,13.76,13.79,13.75,13.76,524020.0,11.3575,11.3823,11.3492,11.3575,524020.0
2018-01-31 15:50:00,13.76,13.77,13.71,13.74,1469316.0,11.3575,11.3657,11.3162,11.341,1469316.0
2018-02-01 09:30:00,13.65,13.72,13.58,13.65,2175376.0,11.2667,11.3245,11.2089,11.2667,2175376.0
2018-02-01 09:40:00,13.65,13.68,13.57,13.62,151520.0,11.2667,11.2915,11.2007,11.2419,151520.0
2018-02-01 09:50:00,13.62,13.7,13.6,13.68,171696.0,11.2419,11.308,11.2254,11.2915,171696.0
2018-02-01 10:00:00,13.68,13.82,13.68,13.81,779640.0,11.2915,11.407,11.2915,11.3988,779640.0
2018-02-01 10:10:00,13.81,13.86,13.79,13.79,131656.0,11.3988,11.44,11.3823,11.3823,131656.0
2018-02-01 10:20:00,13.79,13.8,13.72,13.73,97828.0,11.3823,11.3905,11.3245,11.3327,97828.0
2018-02-01 10:30:00,13.73,13.73,13.7,13.7,173292.0,11.3327,11.3327,11.308,11.308,173292.0
2018-02-01 10:40:00,13.7,13.7,13.6,13.61,170168.0,11.308,11.308,11.2254,11.2337,170168.0
2018-02-01 10:50:00,13.61,13.62,13.5,13.54,308328.0,11.2337,11.2419,11.1429,11.1759,308328.0
2018-02-01 11:00:00,13.54,13.56,13.53,13.56,237340.0,11.1759,11.1924,11.1676,11.1924,237340.0
2018-02-01 11:10:00,13.56,13.61,13.54,13.59,122560.0,11.1924,11.2337,11.1759,11.2172,122560.0
2018-02-01 11:20:00,13.6,13.6,13.54,13.56,669840.0,11.2254,11.2254,11.1759,11.1924,669840.0
2018-02-01 11:30:00,13.56,13.68,13.56,13.66,93236.0,11.1924,11.2915,11.1924,11.2749,93236.0
2018-02-01 11:40:00,13.66,13.69,13.65,13.67,72500.0,11.2749,11.2997,11.2667,11.2832,72500.0
2018-02-01 11:50:00,13.68,13.72,13.67,13.71,233044.0,11.2915,11.3245,11.2832,11.3162,233044.0
2018-02-01 12:00:00,13.72,13.75,13.7,13.75,161432.0,11.3245,11.3492,11.308,11.3492,161432.0
2018-02-01 12:10:00,13.76,13.76,13.72,13.74,168208.0,11.3575,11.3575,11.3245,11.341,168208.0
2018-02-01 12:20:00,13.74,13.74,13.7,13.71,50348.0,11.341,11.341,11.308,11.3162,50348.0
2018-02-01 12:30:00,13.71,13.73,13.71,13.73,44468.0,11.3162,11.3327,11.3162,11.3327,44468.0
2018-02-01 12:40:00,13.74,13.75,13.72,13.72,67548.0,11.341,11.3492,11.3245,11.3245,67548.0
2018-02-01 12:50:00,13.72,13.73,13.71,13.72,71056.0,11.3245,11.3327,11.3162,11.3245,71056.0
2018-02-01 13:00:00,13.72,13.76,13.72,13.75,56092.0,11.3245,11.3575,11.3245,11.3492,56092.0
2018-02-01 13:10:00,13.75,13.75,13.72,13.72,42916.0,11.3492,11.3492,11.3245,11.3245,42916.0
2018-02-01 13:20:00,13.72,13.74,13.71,13.72,45028.0,11.3245,11.341,11.3162,11.3245,45028.0
2018-02-01 13:30:00,13.72,13.72,13.67,13.67,94572.0,11.3245,11.3245,11.2832,11.2832,94572.0
2018-02-01 13:40:00,13.67,13.68,13.65,13.67,88872.0,11.2832,11.2915,11.2667,11.2832,88872.0
2018-02-01 13:50:00,13.67,13.68,13.63,13.64,64988.0,11.2832,11.2915,11.2502,11.2584,64988.0
2018-02-01 14:00:00,13.63,13.65,13.6,13.61,552720.0,11.2502,11.2667,11.2254,11.2337,552720.0
2018-02-01 14:10:00,13.61,13.63,13.59,13.59,111020.0,11.2337,11.2502,11.2172,11.2172,111020.0
2018-02-01 14:20:00,13.59,13.62,13.56,13.62,145048.0,11.2172,11.2419,11.1924,11.2419,145048.0
2018-02-01 14:30:00,13.61,13.65,13.61,13.62,141060.0,11.2337,11.2667,11.2337,11.2419,141060.0
2018-02-01 14:40:00,13.62,13.62,13.59,13.61,141488.0,11.2419,11.2419,11.2172,11.2337,141488.0
2018-02-01 14:50:00,13.61,13.62,13.6,13.62,86180.0,11.2337,11.2419,11.2254,11.2419,86180.0
2018-02-01 15:00:00,13.62,13.62,13.58,13.6,136104.0,11.2419,11.2419,11.2089,11.2254,136104.0
2018-02-01 15:10:00,13.6,13.61,13.57,13.57,160068.0,11.2254,11.2337,11.2007,11.2007,160068.0
2018-02-01 15:20:00,13.57,13.6,13.56,13.56,180772.0,11.2007,11.2254,11.1924,11.1924,180772.0
2018-02-01 15:30:00,13.56,13.58,13.52,13.55,429416.0,11.1924,11.2089,11.1594,11.1842,429416.0
2018-02-01 15:40:00,13.55,13.57,13.52,13.55,576476.0,11.1842,11.2007,11.1594,11.1842,576476.0
2018-02-01 15:50:00,13.56,13.63,13.56,13.63,1309760.0,11.1924,11.2502,11.1924,11.2502,1309760.0
2018-02-02 09:30:00,13.51,13.54,13.43,13.45,179944.0,11.1511,11.1759,11.0851,11.1016,179944.0
2018-02-02 09:40:00,13.44,13.46,13.41,13.43,81752.0,11.0934,11.1099,11.0686,11.0851,81752.0
2018-02-02 09:50:00,13.43,13.48,13.41,13.46,113420.0,11.0851,11.1264,11.0686,11.1099,113420.0
2018-02-02 10:00:00,13.46,13.51,13.4,13.51,197012.0,11.1099,11.1511,11.0603,11.1511,197012.0
2018-02-02 10:10:00,13.5,13.52,13.47,13.47,183660.0,11.1429,11.1594,11.1181,11.1181,183660.0
2018-02-02 10:20:00,13.47,13.5,13.45,13.49,158996.0,11.1181,11.1429,11.1016,11.1346,158996.0
2018-02-02 10:30:00,13.49,13.54,13.48,13.53,163440.0,11.1346,11.1759,11.1264,11.1676,163440.0
2018-02-02 10:40:00,13.52,13.53,13.48,13.51,174296.0,11.1594,11.1676,11.1264,11.1511,174296.0
2018-02-02 10:50:00,13.51,13.52,13.5,13.52,66912.0,11.1511,11.1594,11.1429,11.1594,66912.0
2018-02-02 11:00:00,13.51,13.58,13.5,13.58,246124.0,11.1511,11.2089,11.1429,11.2089,246124.0
2018-02-02 11:10:00,13.58,13.59,13.55,13.56,353492.0,11.2089,11.2172,11.1842,11.1924,353492.0
2018-02-02 11:20:00,13.56,13.57,13.53,13.54,109480.0,11.1924,11.2007,11.1676,11.1759,109480.0
2018-02-02 11:30:00,13.54,13.55,13.49,13.5,262200.0,11.1759,11.1842,11.1346,11.1429,262200.0
2018-02-02 11:40:00,13.5,13.52,13.47,13.48,77196.0,11.1429,11.1594,11.1181,11.1264,77196.0
2018-02-02 11:50:00,13.48,13.49,13.43,13.43,60488.0,11.1264,11.1346,11.0851,11.0851,60488.0
2018-02-02 12:00:00,13.43,13.45,13.42,13.43,198860.0,11.0851,11.1016,11.0769,11.0851,198860.0
2018-02-02 12:10:00,13.43,13.47,13.41,13.47,122384.0,11.0851,11.1181,11.0686,11.1181,122384.0
2018-02-02 12:20:00,13.47,13.48,13.44,13.48,65480.0,11.1181,11.1264,11.0934,11.1264,65480.0
2018-02-02 12:30:00,13.48,13.49,13.47,13.48,52856.0,11.1264,11.1346,11.1181,11.1264,52856.0
2018-02-02 12:40:00,13.48,13.5,13.48,13.5,46672.0,11.1264,11.1429,11.1264,11.1429,46672.0
2018-02-02 12:50:00,13.5,13.51,13.48,13.48,68176.0,11.1429,11.1511,11.1264,11.1264,68176.0
2018-02-02 13:00:00,13.47,13.48,13.45,13.45,50052.0,11.1181,11.1264,11.1016,11.1016,50052.0
2018-02-02 13:10:00,13.45,13.46,13.44,13.44,52180.0,11.1016,11.1099,11.0934,11.0934,52180.0
2018-02-02 13:20:00,13.44,13.44,13.41,13.44,47064.0,11.0934,11.0934,11.0686,11.0934,47064.0
2018-02-02 13:30:00,13.44,13.45,13.42,13.42,36208.0,11.0934,11.1016,11.0769,11.0769,36208.0
2018-02-02 13:40:00,13.42,13.42,13.39,13.39,106268.0,11.0769,11.0769,11.0521,11.0521,106268.0
2018-02-02 13:50:00,13.39,13.41,13.38,13.39,118584.0,11.0521,11.0686,11.0438,11.0521,118584.0
2018-02-02 14:00:00,13.39,13.41,13.37,13.41,118776.0,11.0521,11.0686,11.0356,11.0686,118776.0
2018-02-02 14:10:00,13.4,13.42,13.37,13.38,181524.0,11.0603,11.0769,11.0356,11.0438,181524.0
2018-02-02 14:20:00,13.38,13.39,13.36,13.36,266496.0,11.0438,11.0521,11.0273,11.0273,266496.0
2018-02-02 14:30:00,13.37,13.41,13.37,13.38,269996.0,11.0356,11.0686,11.0356,11.0438,269996.0
2018-02-02 14:40:00,13.39,13.43,13.38,13.4,147056.0,11.0521,11.0851,11.0438,11.0603,147056.0
2018-02-02 14:50:00,13.39,13.41,13.37,13.37,180484.0,11.0521,11.0686,11.0356,11.0356,180484.0
2018-02-02 15:00:00,13.37,13.4,13.34,13.34,285424.0,11.0356,11.0603,11.0108,11.0108,285424.0
2018-02-02 15:10:00,13.34,13.4,13.34,13.39,203152.0,11.0108,11.0603,11.0108,11.0521,203152.0
2018-02-02 15:20:00,13.39,13.43,13.39,13.41,193476.0,11.0521,11.0851,11.0521,11.0686,193476.0
2018-02-02 15:30:00,13.4,13.45,13.38,13.44,228792.0,11.0603,11.1016,11.0438,11.0934,228792.0
2018-02-02 15:40:00,13.44,13.44,13.39,13.41,318672.0,11.0934,11.0934,11.0521,11.0686,318672.0
2018-02-02 15:50:00,13.41,13.45,13.37,13.39,1791684.0,11.0686,11.1016,11.0356,11.0521,1791684.0
2018-02-05 09:30:00,13.33,13.4,13.26,13.35,265240.0,11.0026,11.0603,10.9448,11.0191,265240.0
2018-02-05 09:40:00,13.34,13.36,13.28,13.31,98800.0,11.0108,11.0273,10.9613,10.9861,98800.0
2018-02-05 09:50:00,13.31,13.39,13.26,13.37,860900.0,10.9861,11.0521,10.9448,11.0356,860900.0
2018-02-05 10:00:00,13.37,13.41,13.36,13.39,191112.0,11.0356,11.0686,11.0273,11.0521,191112.0
2018-02-05 10:10:00,13.38,13.41,13.34,13.38,187572.0,11.0438,11.0686,11.0108,11.0438,187572.0
2018-02-05 10:20:00,13.39,13.49,13.37,13.48,174684.0,11.0521,11.1346,11.0356,11.1264,174684.0
2018-02-05 10:30:00,13.49,13.49,13.43,13.45,382832.0,11.1346,11.1346,11.0851,11.1016,382832.0
2018-02-05 10:40:00,13.45,13.52,13.45,13.49,167416.0,11.1016,11.1594,11.1016,11.1346,167416.0
2018-02-05 10:50:00,13.49,13.52,13.46,13.5,171488.0,11.1346,11.1594,11.1099,11.1429,171488.0
2018-02-05 11:00:00,13.51,13.54,13.49,13.51,130860.0,11.1511,11.1759,11.1346,11.1511,130860.0
2018-02-05 11:10:00,13.5,13.53,13.48,13.5,139196.0,11.1429,11.1676,11.1264,11.1429,139196.0
2018-02-05 11:20:00,13.5,13.56,13.49,13.52,118268.0,11.1429,11.1924,11.1346,11.1594,118268.0
2018-02-05 11:30:00,13.51,13.51,13.45,13.46,97312.0,11.1511,11.1511,11.1016,11.1099,97312.0
2018-02-05 11:40:00,13.46,13.46,13.43,13.44,91904.0,11.1099,11.1099,11.0851,11.0934,91904.0
2018-02-05 11:50:00,13.44,13.47,13.44,13.46,113996.0,11.0934,11.1181,11.0934,11.1099,113996.0
2018-02-05 12:00:00,13.46,13.46,13.4,13.4,89548.0,11.1099,11.1099,11.0603,11.0603,89548.0
2018-02-05 12:10:00,13.4,13.4,13.35,13.35,127856.0,11.0603,11.0603,11.0191,11.0191,127856.0
2018-02-05 12:20:00,13.35,13.38,13.33,13.37,117896.0,11.0191,11.0438,11.0026,11.0356,117896.0
2018-02-05 12:30:00,13.37,13.42,13.37,13.4,120236.0,11.0356,11.0769,11.0356,11.0603,120236.0
2018-02-05 12:40:00,13.39,13.44,13.39,13.43,102660.0,11.0521,11.0934,11.0521,11.0851,102660.0
2018-02-05 12:50:00,13.43,13.46,13.4,13.4,325024.0,11.0851,11.1099,11.0603,11.0603,325024.0
2018-02-05 13:00:00,13.4,13.4,13.31,13.32,185676.0,11.0603,11.0603,10.9861,10.9943,185676.0
2018-02-05 13:10:00,13.31,13.32,13.28,13.29,145976.0,10.9861,10.9943,10.9613,10.9696,145976.0
2018-02-05 13:20:00,13.28,13.31,13.28,13.3,140492.0,10.9613,10.9861,10.9613,10.9778,140492.0
2018-02-05 13:30:00,13.3,13.32,13.28,13.28,147104.0,10.9778,10.9943,10.9613,10.9613,147104.0
2018-02-05 13:40:00,13.28,13.32,13.28,13.31,165524.0,10.9613,10.9943,10.9613,10.9861,165524.0
2018-02-05 13:50:00,13.31,13.34,13.3,13.34,143564.0,10.9861,11.0108,10.9778,11.0108,143564.0
2018-02-05 14:00:00,13.34,13.34,13.27,13.28,220368.0,11.0108,11.0108,10.953,10.9613,220368.0
2018-02-05 14:10:00,13.28,13.3,13.25,13.26,288100.0,10.9613,10.9778,10.9365,10.9448,288100.0
2018-02-05 14:20:00,13.26,13.27,13.21,13.23,216192.0,10.9448,10.953,10.9035,10.92,216192.0
2018-02-05 14:30:00,13.23,13.23,13.2,13.21,214696.0,10.92,10.92,10.8953,10.9035,214696.0
2018-02-05 14:40:00,13.21,13.24,13.18,13.19,234712.0,10.9035,10.9283,10.8788,10.887,234712.0
2018-02-05 14:50:00,13.18,13.18,13.1,13.1,383704.0,10.8788,10.8788,10.8127,10.8127,383704.0
2018-02-05 15:00:00,13.09,13.12,12.93,12.95,588496.0,10.8045,10.8292,10.6724,10.6889,588496.0
2018-02-05 15:10:00,12.94,13.14,12.83,13.1,1192424.0,10.6807,10.8457,10.5899,10.8127,1192424.0
2018-02-05 15:20:00,13.1,13.22,13.06,13.17,1114092.0,10.8127,10.9118,10.7797,10.8705,1114092.0
2018-02-05 15:30:00,13.16,13.27,13.13,13.14,1065516.0,10.8623,10.953,10.8375,10.8457,1065516.0
2018-02-05 15:40:00,13.14,13.15,13.04,13.04,1093976.0,10.8457,10.854,10.7632,10.7632,1093976.0
2018-02-05 15:50:00,13.04,13.08,13.01,13.02,2360108.0,10.7632,10.7962,10.7384,10.7467,2360108.0
2018-02-06 09:30:00,12.86,13.07,12.86,13.02,934620.0,10.6146,10.788,10.6146,10.7467,934620.0
2018-02-06 09:40:00,13.04,13.24,13.03,13.19,789712.0,10.7632,10.9283,10.7549,10.887,789712.0
2018-02-06 09:50:00,13.2,13.37,13.19,13.27,487164.0,10.8953,11.0356,10.887,10.953,487164.0
2018-02-06 10:00:00,13.28,13.34,13.23,13.28,390624.0,10.9613,11.0108,10.92,10.9613,390624.0
2018-02-06 10:10:00,13.28,13.33,13.14,13.21,605100.0,10.9613,11.0026,10.8457,10.9035,605100.0
2018-02-06 10:20:00,13.22,13.29,13.13,13.17,939680.0,10.9118,10.9696,10.8375,10.8705,939680.0
2018-02-06 10:30:00,13.16,13.18,12.97,13.01,495608.0,10.8623,10.8788,10.7054,10.7384,495608.0
2018-02-06 10:40:00,13.01,13.11,12.97,13.06,439432.0,10.7384,10.821,10.7054,10.7797,439432.0
2018-02-06 10:50:00,13.06,13.17,13.05,13.17,499512.0,10.7797,10.8705,10.7715,10.8705,499512.0
2018-02-06 11:00:00,13.17,13.2,13.09,13.13,567584.0,10.8705,10.8953,10.8045,10.8375,567584.0
2018-02-06 11:10:00,13.13,13.14,13.02,13.08,379968.0,10.8375,10.8457,10.7467,10.7962,379968.0
2018-02-06 11:20:00,13.07,13.15,13.04,13.07,740624.0,10.788,10.854,10.7632,10.788,740624.0
2018-02-06 11:30:00,13.06,13.1,13.01,13.07,298804.0,10.7797,10.8127,10.7384,10.788,298804.0
2018-02-06 11:40:00,13.06,13.11,13.04,13.06,281444.0,10.7797,10.821,10.7632,10.7797,281444.0
2018-02-06 11:50:00,13.06,13.09,13.04,13.06,770032.0,10.7797,10.8045,10.7632,10.7797,770032.0
2018-02-06 12:00:00,13.06,13.11,13.04,13.1,190444.0,10.7797,10.821,10.7632,10.8127,190444.0
2018-02-06 12:10:00,13.09,13.18,13.09,13.16,361452.0,10.8045,10.8788,10.8045,10.8623,361452.0
2018-02-06 12:20:00,13.16,13.21,13.11,13.19,266824.0,10.8623,10.9035,10.821,10.887,266824.0
2018-02-06 12:30:00,13.19,13.24,13.14,13.23,871616.0,10.887,10.9283,10.8457,10.92,871616.0
2018-02-06 12:40:00,13.23,13.24,13.13,13.15,352252.0,10.92,10.9283,10.8375,10.854,352252.0
2018-02-06 12:50:00,13.16,13.18,13.09,13.11,468304.0,10.8623,10.8788,10.8045,10.821,468304.0
2018-02-06 13:00:00,13.11,13.11,13.01,13.02,179816.0,10.821,10.821,10.7384,10.7467,179816.0
2018-02-06 13:10:00,13.01,13.13,13.0,13.12,230616.0,10.7384,10.8375,10.7302,10.8292,230616.0
2018-02-06 13:20:00,13.11,13.13,13.06,13.08,243556.0,10.821,10.8375,10.7797,10.7962,243556.0
2018-02-06 13:30:00,13.08,13.11,13.01,13.04,270552.0,10.7962,10.821,10.7384,10.7632,270552.0
2018-02-06 13:40:00,13.05,13.08,13.0,13.04,308468.0,10.7715,10.7962,10.7302,10.7632,308468.0
2018-02-06 13:50:00,13.04,13.05,12.99,12.99,162360.0,10.7632,10.7715,10.7219,10.7219,162360.0
2018-02-06 14:00:00,12.99,13.03,12.97,12.97,218728.0,10.7219,10.7549,10.7054,10.7054,218728.0
2018-02-06 14:10:00,12.98,13.06,12.98,13.01,265276.0,10.7137,10.7797,10.7137,10.7384,265276.0
2018-02-06 14:20:00,13.02,13.05,13.01,13.04,317440.0,10.7467,10.7715,10.7384,10.7632,317440.0
2018-02-06 14:30:00,13.04,13.12,13.02,13.1,238828.0,10.7632,10.8292,10.7467,10.8127,238828.0
2018-02-06 14:40:00,13.1,13.18,13.09,13.18,684288.0,10.8127,10.8788,10.8045,10.8788,684288.0
2018-02-06 14:50:00,13.18,13.24,13.14,13.23,359788.0,10.8788,10.9283,10.8457,10.92,359788.0
2018-02-06 15:00:00,13.24,13.3,13.21,13.28,906720.0,10.9283,10.9778,10.9035,10.9613,906720.0
2018-02-06 15:10:00,13.28,13.29,13.17,13.17,523924.0,10.9613,10.9696,10.8705,10.8705,523924.0
2018-02-06 15:20:00,13.18,13.24,13.16,13.24,418532.0,10.8788,10.9283,10.8623,10.9283,418532.0
2018-02-06 15:30:00,13.24,13.29,13.18,13.29,431576.0,10.9283,10.9696,10.8788,10.9696,431576.0
2018-02-06 15:40:00,13.29,13.31,13.0,13.2,605004.0,10.9696,10.9861,10.7302,10.8953,605004.0
2018-02-06 15:50:00,13.2,13.26,13.17,13.26,937040.0,10.8953,10.9448,10.8705,10.9448,937040.0
2018-02-07 09:30:00,13.21,13.34,13.18,13.31,175332.0,10.9035,11.0108,10.8788,10.9861,175332.0
2018-02-07 09:40:00,13.31,13.38,13.24,13.24,156564.0,10.9861,11.0438,10.9283,10.9283,156564.0
2018-02-07 09:50:00,13.22,13.31,13.22,13.29,126452.0,10.9118,10.9861,10.9118,10.9696,126452.0
2018-02-07 10:00:00,13.3,13.37,13.28,13.36,235504.0,10.9778,11.0356,10.9613,11.0273,235504.0
2018-02-07 10:10:00,13.35,13.39,13.33,13.37,158448.0,11.0191,11.0521,11.0026,11.0356,158448.0
2018-02-07 10:20:00,13.36,13.37,13.32,13.34,94084.0,11.0273,11.0356,10.9943,11.0108,94084.0
2018-02-07 10:30:00,13.34,13.35,13.29,13.33,119100.0,11.0108,11.0191,10.9696,11.0026,119100.0
2018-02-07 10:40:00,13.33,13.39,13.32,13.39,133740.0,11.0026,11.0521,10.9943,11.0521,133740.0
2018-02-07 10:50:00,13.4,13.44,13.38,13.43,190692.0,11.0603,11.0934,11.0438,11.0851,190692.0
2018-02-07 11:00:00,13.43,13.44,13.4,13.42,142044.0,11.0851,11.0934,11.0603,11.0769,142044.0
2018-02-07 11:10:00,13.43,13.46,13.38,13.38,121124.0,11.0851,11.1099,11.0438,11.0438,121124.0
2018-02-07 11:20:00,13.38,13.4,13.35,13.36,97640.0,11.0438,11.0603,11.0191,11.0273,97640.0
2018-02-07 11:30:00,13.36,13.36,13.31,13.32,132688.0,11.0273,11.0273,10.9861,10.9943,132688.0
2018-02-07 11:40:00,13.32,13.35,13.31,13.31,84256.0,10.9943,11.0191,10.9861,10.9861,84256.0
2018-02-07 11:50:00,13.31,13.34,13.29,13.32,144004.0,10.9861,11.0108,10.9696,10.9943,144004.0
2018-02-07 12:00:00,13.33,13.36,13.31,13.34,139396.0,11.0026,11.0273,10.9861,11.0108,139396.0
2018-02-07 12:10:00,13.35,13.37,13.34,13.35,184988.0,11.0191,11.0356,11.0108,11.0191,184988.0
2018-02-07 12:20:00,13.35,13.4,13.33,13.4,241836.0,11.0191,11.0603,11.0026,11.0603,241836.0
2018-02-07 12:30:00,13.4,13.4,13.34,13.35,83668.0,11.0603,11.0603,11.0108,11.0191,83668.0
2018-02-07 12:40:00,13.35,13.38,13.31,13.32,99012.0,11.0191,11.0438,10.9861,10.9943,99012.0
2018-02-07 12:50:00,13.32,13.34,13.3,13.31,80444.0,10.9943,11.0108,10.9778,10.9861,80444.0
2018-02-07 13:00:00,13.31,13.34,13.27,13.27,127340.0,10.9861,11.0108,10.953,10.953,127340.0
2018-02-07 13:10:00,13.27,13.29,13.22,13.29,103600.0,10.953,10.9696,10.9118,10.9696,103600.0
2018-02-07 13:20:00,13.3,13.3,13.21,13.26,115524.0,10.9778,10.9778,10.9035,10.9448,115524.0
2018-02-07 13:30:00,13.27,13.34,13.24,13.33,101192.0,10.953,11.0108,10.9283,11.0026,101192.0
2018-02-07 13:40:00,13.33,13.36,13.33,13.33,108580.0,11.0026,11.0273,11.0026,11.0026,108580.0
2018-02-07 13:50:00,13.32,13.37,13.31,13.37,349068.0,10.9943,11.0356,10.9861,11.0356,349068.0
2018-02-07 14:00:00,13.37,13.37,13.3,13.31,617040.0,11.0356,11.0356,10.9778,10.9861,617040.0
2018-02-07 14:10:00,13.31,13.41,13.31,13.41,298940.0,10.9861,11.0686,10.9861,11.0686,298940.0
2018-02-07 14:20:00,13.41,13.42,13.39,13.42,123988.0,11.0686,11.0769,11.0521,11.0769,123988.0
2018-02-07 14:30:00,13.42,13.44,13.39,13.39,563136.0,11.0769,11.0934,11.0521,11.0521,563136.0
2018-02-07 14:40:00,13.39,13.4,13.31,13.33,178856.0,11.0521,11.0603,10.9861,11.0026,178856.0
2018-02-07 14:50:00,13.32,13.35,13.28,13.34,127164.0,10.9943,11.0191,10.9613,11.0108,127164.0
2018-02-07 15:00:00,13.35,13.4,13.34,13.37,155852.0,11.0191,11.0603,11.0108,11.0356,155852.0
2018-02-07 15:10:00,13.37,13.42,13.36,13.39,151120.0,11.0356,11.0769,11.0273,11.0521,151120.0
2018-02-07 15:20:00,13.39,13.44,13.39,13.43,192496.0,11.0521,11.0934,11.0521,11.0851,192496.0
2018-02-07 15:30:00,13.43,13.49,13.42,13.46,464760.0,11.0851,11.1346,11.0769,11.1099,464760.0
2018-02-07 15:40:00,13.46,13.46,13.35,13.36,558056.0,11.1099,11.1099,11.0191,11.0273,558056.0
2018-02-07 15:50:00,13.36,13.4,13.31,13.31,1499488.0,11.0273,11.0603,10.9861,10.9861,1499488.0
2018-02-08 09:30:00,13.27,13.29,13.12,13.26,240576.0,10.953,10.9696,10.8292,10.9448,240576.0
2018-02-08 09:40:00,13.26,13.29,13.21,13.23,307624.0,10.9448,10.9696,10.9035,10.92,307624.0
2018-02-08 09:50:00,13.23,13.31,13.21,13.3,133512.0,10.92,10.9861,10.9035,10.9778,133512.0
2018-02-08 10:00:00,13.3,13.38,13.29,13.38,152472.0,10.9778,11.0438,10.9696,11.0438,152472.0
2018-02-08 10:10:00,13.38,13.39,13.32,13.33,184884.0,11.0438,11.0521,10.9943,11.0026,184884.0
2018-02-08 10:20:00,13.32,13.36,13.29,13.34,370036.0,10.9943,11.0273,10.9696,11.0108,370036.0
2018-02-08 10:30:00,13.33,13.36,13.28,13.31,90648.0,11.0026,11.0273,10.9613,10.9861,90648.0
2018-02-08 10:40:00,13.31,13.31,13.25,13.25,42980.0,10.9861,10.9861,10.9365,10.9365,42980.0
2018-02-08 10:50:00,13.26,13.26,13.19,13.22,80180.0,10.9448,10.9448,10.887,10.9118,80180.0
2018-02-08 11:00:00,13.23,13.3,13.2,13.26,75632.0,10.92,10.9778,10.8953,10.9448,75632.0
2018-02-08 11:10:00,13.26,13.28,13.22,13.24,141864.0,10.9448,10.9613,10.9118,10.9283,141864.0
2018-02-08 11:20:00,13.24,13.24,13.18,13.2,132836.0,10.9283,10.9283,10.8788,10.8953,132836.0
2018-02-08 11:30:00,13.2,13.27,13.19,13.26,146416.0,10.8953,10.953,10.887,10.9448,146416.0
2018-02-08 11:40:00,13.27,13.27,13.19,13.22,288468.0,10.953,10.953,10.887,10.9118,288468.0
2018-02-08 11:50:00,13.23,13.31,13.23,13.24,150108.0,10.92,10.9861,10.92,10.9283,150108.0
2018-02-08 12:00:00,13.24,13.26,13.18,13.18,123228.0,10.9283,10.9448,10.8788,10.8788,123228.0
2018-02-08 12:10:00,13.19,13.22,13.17,13.2,247948.0,10.887,10.9118,10.8705,10.8953,247948.0
2018-02-08 12:20:00,13.2,13.2,13.12,13.16,217792.0,10.8953,10.8953,10.8292,10.8623,217792.0
2018-02-08 12:30:00,13.16,13.17,13.13,13.15,97124.0,10.8623,10.8705,10.8375,10.854,97124.0
2018-02-08 12:40:00,13.15,13.21,13.12,13.13,221784.0,10.854,10.9035,10.8292,10.8375,221784.0
2018-02-08 12:50:00,13.12,13.13,13.05,13.1,89524.0,10.8292,10.8375,10.7715,10.8127,89524.0
2018-02-08 13:00:00,13.1,13.17,13.08,13.16,161524.0,10.8127,10.8705,10.7962,10.8623,161524.0
2018-02-08 13:10:00,13.16,13.22,13.13,13.19,169808.0,10.8623,10.9118,10.8375,10.887,169808.0
2018-02-08 13:20:00,13.19,13.22,13.15,13.15,123024.0,10.887,10.9118,10.854,10.854,123024.0
2018-02-08 13:30:00,13.15,13.25,13.15,13.24,136788.0,10.854,10.9365,10.854,10.9283,136788.0
2018-02-08 13:40:00,13.25,13.35,13.24,13.31,320540.0,10.9365,11.0191,10.9283,10.9861,320540.0
2018-02-08 13:50:00,13.31,13.37,13.31,13.35,243144.0,10.9861,11.0356,10.9861,11.0191,243144.0
2018-02-08 14:00:00,13.35,13.36,13.3,13.34,336968.0,11.0191,11.0273,10.9778,11.0108,336968.0
2018-02-08 14:10:00,13.34,13.39,13.34,13.37,137060.0,11.0108,11.0521,11.0108,11.0356,137060.0
2018-02-08 14:20:00,13.37,13.38,13.32,13.33,169400.0,11.0356,11.0438,10.9943,11.0026,169400.0
2018-02-08 14:30:00,13.32,13.33,13.26,13.28,409224.0,10.9943,11.0026,10.9448,10.9613,409224.0
2018-02-08 14:40:00,13.27,13.28,13.24,13.26,138716.0,10.953,10.9613,10.9283,10.9448,138716.0
2018-02-08 14:50:00,13.26,13.26,13.21,13.24,150404.0,10.9448,10.9448,10.9035,10.9283,150404.0
2018-02-08 15:00:00,13.25,13.28,13.22,13.22,177668.0,10.9365,10.9613,10.9118,10.9118,177668.0
2018-02-08 15:10:00,13.22,13.24,13.2,13.22,251296.0,10.9118,10.9283,10.8953,10.9118,251296.0
2018-02-08 15:20:00,13.22,13.28,13.21,13.24,268332.0,10.9118,10.9613,10.9035,10.9283,268332.0
2018-02-08 15:30:00,13.24,13.25,13.16,13.16,324768.0,10.9283,10.9365,10.8623,10.8623,324768.0
2018-02-08 15:40:00,13.16,13.22,13.13,13.13,600624.0,10.8623,10.9118,10.8375,10.8375,600624.0
2018-02-08 15:50:00,13.13,13.15,13.04,13.04,1278264.0,10.8375,10.854,10.7632,10.7632,1278264.0
2018-02-09 09:30:00,13.14,13.21,13.11,13.15,221796.0,10.8457,10.9035,10.821,10.854,221796.0
2018-02-09 09:40:00,13.15,13.25,13.11,13.23,181032.0,10.854,10.9365,10.821,10.92,181032.0
2018-02-09 09:50:00,13.24,13.31,13.21,13.21,124896.0,10.9283,10.9861,10.9035,10.9035,124896.0
2018-02-09 10:00:00,13.23,13.27,13.21,13.25,114864.0,10.92,10.953,10.9035,10.9365,114864.0
2018-02-09 10:10:00,13.25,13.25,13.16,13.19,187752.0,10.9365,10.9365,10.8623,10.887,187752.0
2018-02-09 10:20:00,13.19,13.21,13.15,13.17,219532.0,10.887,10.9035,10.854,10.8705,219532.0
2018-02-09 10:30:00,13.17,13.18,13.1,13.1,137056.0,10.8705,10.8788,10.8127,10.8127,137056.0
2018-02-09 10:40:00,13.1,13.1,12.99,13.02,246068.0,10.8127,10.8127,10.7219,10.7467,246068.0
2018-02-09 10:50:00,13.02,13.17,13.01,13.15,178780.0,10.7467,10.8705,10.7384,10.854,178780.0
2018-02-09 11:00:00,13.15,13.24,13.14,13.16,254896.0,10.854,10.9283,10.8457,10.8623,254896.0
2018-02-09 11:10:00,13.15,13.18,13.08,13.12,288956.0,10.854,10.8788,10.7962,10.8292,288956.0
2018-02-09 11:20:00,13.12,13.16,13.1,13.14,140760.0,10.8292,10.8623,10.8127,10.8457,140760.0
2018-02-09 11:30:00,13.15,13.18,13.13,13.14,148448.0,10.854,10.8788,10.8375,10.8457,148448.0
2018-02-09 11:40:00,13.13,13.14,13.03,13.03,177700.0,10.8375,10.8457,10.7549,10.7549,177700.0
2018-02-09 11:50:00,13.04,13.05,12.99,13.01,160388.0,10.7632,10.7715,10.7219,10.7384,160388.0
2018-02-09 12:00:00,13.0,13.02,12.91,12.92,99268.0,10.7302,10.7467,10.6559,10.6642,99268.0
2018-02-09 12:10:00,12.92,12.96,12.88,12.93,114192.0,10.6642,10.6972,10.6311,10.6724,114192.0
2018-02-09 12:20:00,12.92,13.0,12.92,12.92,85180.0,10.6642,10.7302,10.6642,10.6642,85180.0
2018-02-09 12:30:00,12.92,12.97,12.91,12.95,382848.0,10.6642,10.7054,10.6559,10.6889,382848.0
2018-02-09 12:40:00,12.95,12.96,12.92,12.93,228048.0,10.6889,10.6972,10.6642,10.6724,228048.0
2018-02-09 12:50:00,12.93,13.09,12.92,13.09,280236.0,10.6724,10.8045,10.6642,10.8045,280236.0
2018-02-09 13:00:00,13.08,13.08,13.0,13.03,266948.0,10.7962,10.7962,10.7302,10.7549,266948.0
2018-02-09 13:10:00,13.03,13.04,12.97,13.03,137100.0,10.7549,10.7632,10.7054,10.7549,137100.0
2018-02-09 13:20:00,13.03,13.04,12.96,12.97,276680.0,10.7549,10.7632,10.6972,10.7054,276680.0
2018-02-09 13:30:00,12.96,12.97,12.89,12.9,169680.0,10.6972,10.7054,10.6394,10.6476,169680.0
2018-02-09 13:40:00,12.89,13.05,12.88,13.05,96392.0,10.6394,10.7715,10.6311,10.7715,96392.0
2018-02-09 13:50:00,13.04,13.16,13.04,13.1,305616.0,10.7632,10.8623,10.7632,10.8127,305616.0
2018-02-09 14:00:00,13.1,13.25,13.1,13.25,575756.0,10.8127,10.9365,10.8127,10.9365,575756.0
2018-02-09 14:10:00,13.26,13.35,13.23,13.32,802680.0,10.9448,11.0191,10.92,10.9943,802680.0
2018-02-09 14:20:00,13.33,13.41,13.28,13.28,457360.0,11.0026,11.0686,10.9613,10.9613,457360.0
2018-02-09 14:30:00,13.29,13.31,13.24,13.28,422264.0,10.9696,10.9861,10.9283,10.9613,422264.0
2018-02-09 14:40:00,13.28,13.32,13.26,13.3,250156.0,10.9613,10.9943,10.9448,10.9778,250156.0
2018-02-09 14:50:00,13.29,13.33,13.23,13.24,253288.0,10.9696,11.0026,10.92,10.9283,253288.0
2018-02-09 15:00:00,13.24,13.26,13.16,13.19,411232.0,10.9283,10.9448,10.8623,10.887,411232.0
2018-02-09 15:10:00,13.18,13.29,13.17,13.25,268548.0,10.8788,10.9696,10.8705,10.9365,268548.0
2018-02-09 15:20:00,13.26,13.29,13.21,13.24,406508.0,10.9448,10.9696,10.9035,10.9283,406508.0
2018-02-09 15:30:00,13.24,13.3,13.22,13.28,593304.0,10.9283,10.9778,10.9118,10.9613,593304.0
2018-02-09 15:40:00,13.27,13.46,13.27,13.43,663376.0,10.953,11.1099,10.953,11.0851,663376.0
2018-02-09 15:50:00,13.44,13.49,13.34,13.37,1900656.0,11.0934,11.1346,11.0108,11.0356,1900656.0
2018-02-12 09:30:00,13.46,13.46,13.35,13.43,313016.0,11.1099,11.1099,11.0191,11.0851,313016.0
2018-02-12 09:40:00,13.43,13.49,13.37,13.37,435636.0,11.0851,11.1346,11.0356,11.0356,435636.0
2018-02-12 09:50:00,13.38,13.4,13.34,13.37,245384.0,11.0438,11.0603,11.0108,11.0356,245384.0
2018-02-12 10:00:00,13.37,13.47,13.37,13.37,262388.0,11.0356,11.1181,11.0356,11.0356,262388.0
2018-02-12 10:10:00,13.37,13.38,13.32,13.35,235016.0,11.0356,11.0438,10.9943,11.0191,235016.0
2018-02-12 10:20:00,13.34,13.39,13.3,13.33,346660.0,11.0108,11.0521,10.9778,11.0026,346660.0
2018-02-12 10:30:00,13.34,13.36,13.3,13.32,228764.0,11.0108,11.0273,10.9778,10.9943,228764.0
2018-02-12 10:40:00,13.33,13.33,13.24,13.31,332156.0,11.0026,11.0026,10.9283,10.9861,332156.0
2018-02-12 10:50:00,13.32,13.33,13.28,13.3,282512.0,10.9943,11.0026,10.9613,10.9778,282512.0
2018-02-12 11:00:00,13.3,13.32,13.26,13.29,196268.0,10.9778,10.9943,10.9448,10.9696,196268.0
2018-02-12 11:10:00,13.29,13.36,13.27,13.34,142884.0,10.9696,11.0273,10.953,11.0108,142884.0
2018-02-12 11:20:00,13.34,13.36,13.32,13.35,190804.0,11.0108,11.0273,10.9943,11.0191,190804.0
2018-02-12 11:30:00,13.34,13.35,13.3,13.33,179748.0,11.0108,11.0191,10.9778,11.0026,179748.0
2018-02-12 11:40:00,13.34,13.35,13.31,13.34,184748.0,11.0108,11.0191,10.9861,11.0108,184748.0
2018-02-12 11:50:00,13.34,13.42,13.33,13.42,122960.0,11.0108,11.0769,11.0026,11.0769,122960.0
2018-02-12 12:00:00,13.42,13.42,13.37,13.4,79544.0,11.0769,11.0769,11.0356,11.0603,79544.0
2018-02-12 12:10:00,13.39,13.43,13.38,13.42,100344.0,11.0521,11.0851,11.0438,11.0769,100344.0
2018-02-12 12:20:00,13.41,13.42,13.37,13.37,77860.0,11.0686,11.0769,11.0356,11.0356,77860.0
2018-02-12 12:30:00,13.37,13.38,13.34,13.37,78292.0,11.0356,11.0438,11.0108,11.0356,78292.0
2018-02-12 12:40:00,13.38,13.38,13.35,13.35,87584.0,11.0438,11.0438,11.0191,11.0191,87584.0
2018-02-12 12:50:00,13.36,13.37,13.34,13.34,83824.0,11.0273,11.0356,11.0108,11.0108,83824.0
2018-02-12 13:00:00,13.34,13.36,13.31,13.32,82584.0,11.0108,11.0273,10.9861,10.9943,82584.0
2018-02-12 13:10:00,13.31,13.31,13.28,13.29,198736.0,10.9861,10.9861,10.9613,10.9696,198736.0
2018-02-12 13:20:00,13.28,13.32,13.27,13.31,98164.0,10.9613,10.9943,10.953,10.9861,98164.0
2018-02-12 13:30:00,13.3,13.31,13.27,13.28,75388.0,10.9778,10.9861,10.953,10.9613,75388.0
2018-02-12 13:40:00,13.28,13.3,13.27,13.3,108988.0,10.9613,10.9778,10.953,10.9778,108988.0
2018-02-12 13:50:00,13.3,13.39,13.3,13.37,101092.0,10.9778,11.0521,10.9778,11.0356,101092.0
2018-02-12 14:00:00,13.36,13.38,13.35,13.37,108952.0,11.0273,11.0438,11.0191,11.0356,108952.0
2018-02-12 14:10:00,13.37,13.38,13.34,13.35,89724.0,11.0356,11.0438,11.0108,11.0191,89724.0
2018-02-12 14:20:00,13.35,13.4,13.35,13.4,124076.0,11.0191,11.0603,11.0191,11.0603,124076.0
2018-02-12 14:30:00,13.4,13.41,13.37,13.39,102768.0,11.0603,11.0686,11.0356,11.0521,102768.0
2018-02-12 14:40:00,13.39,13.39,13.33,13.33,96116.0,11.0521,11.0521,11.0026,11.0026,96116.0
2018-02-12 14:50:00,13.33,13.34,13.3,13.3,182932.0,11.0026,11.0108,10.9778,10.9778,182932.0
2018-02-12 15:00:00,13.31,13.34,13.29,13.33,153404.0,10.9861,11.0108,10.9696,11.0026,153404.0
2018-02-12 15:10:00,13.33,13.36,13.31,13.32,223432.0,11.0026,11.0273,10.9861,10.9943,223432.0
2018-02-12 15:20:00,13.32,13.34,13.29,13.3,242792.0,10.9943,11.0108,10.9696,10.9778,242792.0
2018-02-12 15:30:00,13.3,13.31,13.21,13.24,556428.0,10.9778,10.9861,10.9035,10.9283,556428.0
2018-02-12 15:40:00,13.24,13.26,13.15,13.19,718240.0,10.9283,10.9448,10.854,10.887,718240.0
2018-02-12 15:50:00,13.19,13.24,13.17,13.21,1062920.0,10.887,10.9283,10.8705,10.9035,1062920.0
2018-02-13 09:30:00,13.11,13.25,13.1,13.23,376808.0,10.821,10.9365,10.8127,10.92,376808.0
2018-02-13 09:40:00,13.22,13.24,13.14,13.14,252312.0,10.9118,10.9283,10.8457,10.8457,252312.0
2018-02-13 09:50:00,13.13,13.16,13.1,13.13,228668.0,10.8375,10.8623,10.8127,10.8375,228668.0
2018-02-13 10:00:00,13.13,13.15,13.09,13.12,216084.0,10.8375,10.854,10.8045,10.8292,216084.0
2018-02-13 10:10:00,13.12,13.17,13.11,13.11,202424.0,10.8292,10.8705,10.821,10.821,202424.0
2018-02-13 10:20:00,13.12,13.19,13.11,13.15,298616.0,10.8292,10.887,10.821,10.854,298616.0
2018-02-13 10:30:00,13.15,13.21,13.13,13.21,260248.0,10.854,10.9035,10.8375,10.9035,260248.0
2018-02-13 10:40:00,13.21,13.24,13.18,13.24,76536.0,10.9035,10.9283,10.8788,10.9283,76536.0
2018-02-13 10:50:00,13.24,13.26,13.21,13.24,50908.0,10.9283,10.9448,10.9035,10.9283,50908.0
2018-02-13 11:00:00,13.24,13.24,13.2,13.2,46868.0,10.9283,10.9283,10.8953,10.8953,46868.0
2018-02-13 11:10:00,13.2,13.23,13.2,13.23,62256.0,10.8953,10.92,10.8953,10.92,62256.0
2018-02-13 11:20:00,13.24,13.26,13.21,13.22,78788.0,10.9283,10.9448,10.9035,10.9118,78788.0
2018-02-13 11:30:00,13.23,13.24,13.22,13.24,68844.0,10.92,10.9283,10.9118,10.9283,68844.0
2018-02-13 11:40:00,13.24,13.27,13.23,13.27,48860.0,10.9283,10.953,10.92,10.953,48860.0
2018-02-13 11:50:00,13.26,13.27,13.24,13.25,67816.0,10.9448,10.953,10.9283,10.9365,67816.0
2018-02-13 12:00:00,13.25,13.27,13.24,13.25,102632.0,10.9365,10.953,10.9283,10.9365,102632.0
2018-02-13 12:10:00,13.24,13.3,13.24,13.29,62384.0,10.9283,10.9778,10.9283,10.9696,62384.0
2018-02-13 12:20:00,13.29,13.31,13.26,13.3,268204.0,10.9696,10.9861,10.9448,10.9778,268204.0
2018-02-13 12:30:00,13.3,13.3,13.25,13.26,47872.0,10.9778,10.9778,10.9365,10.9448,47872.0
2018-02-13 12:40:00,13.26,13.27,13.26,13.27,64968.0,10.9448,10.953,10.9448,10.953,64968.0
2018-02-13 12:50:00,13.27,13.28,13.25,13.25,82100.0,10.953,10.9613,10.9365,10.9365,82100.0
2018-02-13 13:00:00,13.25,13.26,13.24,13.24,89888.0,10.9365,10.9448,10.9283,10.9283,89888.0
2018-02-13 13:10:00,13.25,13.3,13.24,13.29,56072.0,10.9365,10.9778,10.9283,10.9696,56072.0
2018-02-13 13:20:00,13.29,13.31,13.29,13.3,25808.0,10.9696,10.9861,10.9696,10.9778,25808.0
2018-02-13 13:30:00,13.3,13.34,13.29,13.34,64484.0,10.9778,11.0108,10.9696,11.0108,64484.0
2018-02-13 13:40:00,13.34,13.35,13.33,13.33,60052.0,11.0108,11.0191,11.0026,11.0026,60052.0
2018-02-13 13:50:00,13.33,13.35,13.33,13.34,54732.0,11.0026,11.0191,11.0026,11.0108,54732.0
2018-02-13 14:00:00,13.35,13.37,13.34,13.36,90860.0,11.0191,11.0356,11.0108,11.0273,90860.0
2018-02-13 14:10:00,13.36,13.38,13.35,13.36,50336.0,11.0273,11.0438,11.0191,11.0273,50336.0
2018-02-13 14:20:00,13.36,13.39,13.36,13.36,89416.0,11.0273,11.0521,11.0273,11.0273,89416.0
2018-02-13 14:30:00,13.36,13.36,13.33,13.34,114528.0,11.0273,11.0273,11.0026,11.0108,114528.0
2018-02-13 14:40:00,13.33,13.37,13.32,13.37,112008.0,11.0026,11.0356,10.9943,11.0356,112008.0
2018-02-13 14:50:00,13.37,13.4,13.37,13.39,122864.0,11.0356,11.0603,11.0356,11.0521,122864.0
2018-02-13 15:00:00,13.39,13.4,13.37,13.37,161076.0,11.0521,11.0603,11.0356,11.0356,161076.0
2018-02-13 15:10:00,13.38,13.39,13.36,13.39,100264.0,11.0438,11.0521,11.0273,11.0521,100264.0
2018-02-13 15:20:00,13.39,13.39,13.37,13.39,107784.0,11.0521,11.0521,11.0356,11.0521,107784.0
2018-02-13 15:30:00,13.39,13.39,13.37,13.38,193612.0,11.0521,11.0521,11.0356,11.0438,193612.0
2018-02-13 15:40:00,13.38,13.38,13.33,13.38,298752.0,11.0438,11.0438,11.0026,11.0438,298752.0
2018-02-13 15:50:00,13.38,13.42,13.38,13.39,772764.0,11.0438,11.0769,11.0438,11.0521,772764.0
2018-02-14 09:30:00,13.35,13.37,13.24,13.25,241216.0,11.0191,11.0356,10.9283,10.9365,241216.0
2018-02-14 09:40:00,13.26,13.29,13.2,13.27,93436.0,10.9448,10.9696,10.8953,10.953,93436.0
2018-02-14 09:50:00,13.28,13.37,13.26,13.3,154864.0,10.9613,11.0356,10.9448,10.9778,154864.0
2018-02-14 10:00:00,13.31,13.32,13.24,13.32,90628.0,10.9861,10.9943,10.9283,10.9943,90628.0
2018-02-14 10:10:00,13.32,13.36,13.29,13.32,92868.0,10.9943,11.0273,10.9696,10.9943,92868.0
2018-02-14 10:20:00,13.32,13.37,13.32,13.37,237272.0,10.9943,11.0356,10.9943,11.0356,237272.0
2018-02-14 10:30:00,13.36,13.42,13.35,13.4,228132.0,11.0273,11.0769,11.0191,11.0603,228132.0
2018-02-14 10:40:00,13.42,13.42,13.37,13.38,109248.0,11.0769,11.0769,11.0356,11.0438,109248.0
2018-02-14 10:50:00,13.38,13.4,13.35,13.38,113096.0,11.0438,11.0603,11.0191,11.0438,113096.0
2018-02-14 11:00:00,13.38,13.4,13.35,13.38,711784.0,11.0438,11.0603,11.0191,11.0438,711784.0
2018-02-14 11:10:00,13.38,13.44,13.37,13.44,105296.0,11.0438,11.0934,11.0356,11.0934,105296.0
2018-02-14 11:20:00,13.43,13.47,13.43,13.47,125960.0,11.0851,11.1181,11.0851,11.1181,125960.0
2018-02-14 11:30:00,13.47,13.49,13.42,13.47,133416.0,11.1181,11.1346,11.0769,11.1181,133416.0
2018-02-14 11:40:00,13.47,13.49,13.44,13.45,165728.0,11.1181,11.1346,11.0934,11.1016,165728.0
2018-02-14 11:50:00,13.44,13.44,13.41,13.43,130856.0,11.0934,11.0934,11.0686,11.0851,130856.0
2018-02-14 12:00:00,13.42,13.46,13.42,13.45,93636.0,11.0769,11.1099,11.0769,11.1016,93636.0
2018-02-14 12:10:00,13.45,13.47,13.44,13.44,55520.0,11.1016,11.1181,11.0934,11.0934,55520.0
2018-02-14 12:20:00,13.43,13.48,13.43,13.47,62668.0,11.0851,11.1264,11.0851,11.1181,62668.0
2018-02-14 12:30:00,13.47,13.47,13.45,13.47,58392.0,11.1181,11.1181,11.1016,11.1181,58392.0
2018-02-14 12:40:00,13.46,13.47,13.45,13.45,57424.0,11.1099,11.1181,11.1016,11.1016,57424.0
2018-02-14 12:50:00,13.45,13.51,13.45,13.49,68136.0,11.1016,11.1511,11.1016,11.1346,68136.0
2018-02-14 13:00:00,13.49,13.54,13.48,13.53,103380.0,11.1346,11.1759,11.1264,11.1676,103380.0
2018-02-14 13:10:00,13.53,13.59,13.52,13.55,324748.0,11.1676,11.2172,11.1594,11.1842,324748.0
2018-02-14 13:20:00,13.55,13.6,13.55,13.56,162340.0,11.1842,11.2254,11.1842,11.1924,162340.0
2018-02-14 13:30:00,13.56,13.59,13.56,13.58,98556.0,11.1924,11.2172,11.1924,11.2089,98556.0
2018-02-14 13:40:00,13.58,13.61,13.56,13.6,182968.0,11.2089,11.2337,11.1924,11.2254,182968.0
2018-02-14 13:50:00,13.6,13.62,13.58,13.6,130388.0,11.2254,11.2419,11.2089,11.2254,130388.0
2018-02-14 14:00:00,13.61,13.63,13.58,13.6,109488.0,11.2337,11.2502,11.2089,11.2254,109488.0
2018-02-14 14:10:00,13.61,13.62,13.56,13.58,102252.0,11.2337,11.2419,11.1924,11.2089,102252.0
2018-02-14 14:20:00,13.59,13.61,13.56,13.57,102596.0,11.2172,11.2337,11.1924,11.2007,102596.0
2018-02-14 14:30:00,13.57,13.62,13.55,13.6,186404.0,11.2007,11.2419,11.1842,11.2254,186404.0
2018-02-14 14:40:00,13.6,13.61,13.57,13.58,194340.0,11.2254,11.2337,11.2007,11.2089,194340.0
2018-02-14 14:50:00,13.58,13.59,13.57,13.58,156820.0,11.2089,11.2172,11.2007,11.2089,156820.0
2018-02-14 15:00:00,13.58,13.64,13.58,13.62,285732.0,11.2089,11.2584,11.2089,11.2419,285732.0
2018-02-14 15:10:00,13.63,13.67,13.62,13.67,287648.0,11.2502,11.2832,11.2419,11.2832,287648.0
2018-02-14 15:20:00,13.67,13.67,13.64,13.65,295696.0,11.2832,11.2832,11.2584,11.2667,295696.0
2018-02-14 15:30:00,13.64,13.66,13.63,13.64,357388.0,11.2584,11.2749,11.2502,11.2584,357388.0
2018-02-14 15:40:00,13.64,13.67,13.63,13.66,628520.0,11.2584,11.2832,11.2502,11.2749,628520.0
2018-02-14 15:50:00,13.66,13.69,13.65,13.66,679032.0,11.2749,11.2997,11.2667,11.2749,679032.0
2018-02-15 09:30:00,13.74,13.86,13.7,13.84,232420.0,11.341,11.44,11.308,11.4235,232420.0
2018-02-15 09:40:00,13.85,13.85,13.76,13.78,218160.0,11.4318,11.4318,11.3575,11.374,218160.0
2018-02-15 09:50:00,13.78,13.8,13.73,13.79,247648.0,11.374,11.3905,11.3327,11.3823,247648.0
2018-02-15 10:00:00,13.8,13.81,13.74,13.75,160808.0,11.3905,11.3988,11.341,11.3492,160808.0
2018-02-15 10:10:00,13.75,13.79,13.72,13.79,219200.0,11.3492,11.3823,11.3245,11.3823,219200.0
2018-02-15 10:20:00,13.79,13.81,13.74,13.75,148636.0,11.3823,11.3988,11.341,11.3492,148636.0
2018-02-15 10:30:00,13.74,13.76,13.69,13.69,181804.0,11.341,11.3575,11.2997,11.2997,181804.0
2018-02-15 10:40:00,13.69,13.72,13.67,13.7,162560.0,11.2997,11.3245,11.2832,11.308,162560.0
2018-02-15 10:50:00,13.7,13.73,13.69,13.69,172772.0,11.308,11.3327,11.2997,11.2997,172772.0
2018-02-15 11:00:00,13.69,13.72,13.66,13.72,266132.0,11.2997,11.3245,11.2749,11.3245,266132.0
2018-02-15 11:10:00,13.72,13.76,13.71,13.75,93260.0,11.3245,11.3575,11.3162,11.3492,93260.0
2018-02-15 11:20:00,13.76,13.79,13.74,13.78,150840.0,11.3575,11.3823,11.341,11.374,150840.0
2018-02-15 11:30:00,13.78,13.79,13.72,13.75,70468.0,11.374,11.3823,11.3245,11.3492,70468.0
2018-02-15 11:40:00,13.75,13.8,13.75,13.8,100292.0,11.3492,11.3905,11.3492,11.3905,100292.0
2018-02-15 11:50:00,13.8,13.81,13.75,13.77,250124.0,11.3905,11.3988,11.3492,11.3657,250124.0
2018-02-15 12:00:00,13.77,13.8,13.76,13.78,312944.0,11.3657,11.3905,11.3575,11.374,312944.0
2018-02-15 12:10:00,13.78,13.79,13.77,13.78,98324.0,11.374,11.3823,11.3657,11.374,98324.0
2018-02-15 12:20:00,13.78,13.8,13.77,13.8,91288.0,11.374,11.3905,11.3657,11.3905,91288.0
2018-02-15 12:30:00,13.79,13.82,13.79,13.81,125304.0,11.3823,11.407,11.3823,11.3988,125304.0
2018-02-15 12:40:00,13.81,13.84,13.81,13.82,75556.0,11.3988,11.4235,11.3988,11.407,75556.0
2018-02-15 12:50:00,13.82,13.84,13.79,13.83,86428.0,11.407,11.4235,11.3823,11.4153,86428.0
2018-02-15 13:00:00,13.84,13.88,13.84,13.87,143940.0,11.4235,11.4565,11.4235,11.4483,143940.0
2018-02-15 13:10:00,13.87,13.89,13.84,13.85,66876.0,11.4483,11.4648,11.4235,11.4318,66876.0
2018-02-15 13:20:00,13.84,13.85,13.82,13.85,125908.0,11.4235,11.4318,11.407,11.4318,125908.0
2018-02-15 13:30:00,13.85,13.85,13.81,13.82,104212.0,11.4318,11.4318,11.3988,11.407,104212.0
2018-02-15 13:40:00,13.82,13.85,13.82,13.85,112820.0,11.407,11.4318,11.407,11.4318,112820.0
2018-02-15 13:50:00,13.85,13.88,13.85,13.88,92836.0,11.4318,11.4565,11.4318,11.4565,92836.0
2018-02-15 14:00:00,13.88,13.93,13.87,13.92,147300.0,11.4565,11.4978,11.4483,11.4896,147300.0
2018-02-15 14:10:00,13.92,13.93,13.9,13.92,142616.0,11.4896,11.4978,11.473,11.4896,142616.0
2018-02-15 14:20:00,13.92,13.95,13.9,13.94,130652.0,11.4896,11.5143,11.473,11.5061,130652.0
2018-02-15 14:30:00,13.95,13.95,13.91,13.92,145568.0,11.5143,11.5143,11.4813,11.4896,145568.0
2018-02-15 14:40:00,13.91,13.97,13.91,13.97,138204.0,11.4813,11.5308,11.4813,11.5308,138204.0
2018-02-15 14:50:00,13.96,13.96,13.92,13.93,138368.0,11.5226,11.5226,11.4896,11.4978,138368.0
2018-02-15 15:00:00,13.93,13.97,13.92,13.92,472688.0,11.4978,11.5308,11.4896,11.4896,472688.0
2018-02-15 15:10:00,13.92,13.92,13.89,13.91,198692.0,11.4896,11.4896,11.4648,11.4813,198692.0
2018-02-15 15:20:00,13.91,13.93,13.89,13.9,212832.0,11.4813,11.4978,11.4648,11.473,212832.0
2018-02-15 15:30:00,13.9,13.9,13.86,13.89,297876.0,11.473,11.473,11.44,11.4648,297876.0
2018-02-15 15:40:00,13.89,13.9,13.88,13.88,466432.0,11.4648,11.473,11.4565,11.4565,466432.0
2018-02-15 15:50:00,13.88,13.92,13.88,13.92,873784.0,11.4565,11.4896,11.4565,11.4896,873784.0
2018-02-16 09:30:00,13.88,13.93,13.76,13.88,523844.0,11.4565,11.4978,11.3575,11.4565,523844.0
2018-02-16 09:40:00,13.87,13.88,13.81,13.87,49944.0,11.4483,11.4565,11.3988,11.4483,49944.0
2018-02-16 09:50:00,13.85,13.88,13.82,13.84,42680.0,11.4318,11.4565,11.407,11.4235,42680.0
2018-02-16 10:00:00,13.84,13.88,13.83,13.87,54316.0,11.4235,11.4565,11.4153,11.4483,54316.0
2018-02-16 10:10:00,13.87,13.88,13.82,13.84,162992.0,11.4483,11.4565,11.407,11.4235,162992.0
2018-02-16 10:20:00,13.84,13.85,13.8,13.81,204216.0,11.4235,11.4318,11.3905,11.3988,204216.0
2018-02-16 10:30:00,13.83,13.86,13.82,13.84,92136.0,11.4153,11.44,11.407,11.4235,92136.0
2018-02-16 10:40:00,13.84,13.87,13.83,13.87,81256.0,11.4235,11.4483,11.4153,11.4483,81256.0
2018-02-16 10:50:00,13.87,13.88,13.86,13.86,191848.0,11.4483,11.4565,11.44,11.44,191848.0
2018-02-16 11:00:00,13.86,13.88,13.86,13.88,80848.0,11.44,11.4565,11.44,11.4565,80848.0
2018-02-16 11:10:00,13.87,13.89,13.86,13.87,100128.0,11.4483,11.4648,11.44,11.4483,100128.0
2018-02-16 11:20:00,13.87,13.87,13.86,13.86,41608.0,11.4483,11.4483,11.44,11.44,41608.0
2018-02-16 11:30:00,13.86,13.9,13.86,13.89,108056.0,11.44,11.473,11.44,11.4648,108056.0
2018-02-16 11:40:00,13.89,13.9,13.89,13.9,54756.0,11.4648,11.473,11.4648,11.473,54756.0
2018-02-16 11:50:00,13.9,13.92,13.88,13.92,116812.0,11.473,11.4896,11.4565,11.4896,116812.0
2018-02-16 12:00:00,13.91,13.93,13.9,13.9,77740.0,11.4813,11.4978,11.473,11.473,77740.0
2018-02-16 12:10:00,13.9,13.91,13.88,13.9,52000.0,11.473,11.4813,11.4565,11.473,52000.0
2018-02-16 12:20:00,13.9,13.9,13.86,13.87,45252.0,11.473,11.473,11.44,11.4483,45252.0
2018-02-16 12:30:00,13.88,13.93,13.88,13.93,140696.0,11.4565,11.4978,11.4565,11.4978,140696.0
2018-02-16 12:40:00,13.93,13.93,13.9,13.9,56404.0,11.4978,11.4978,11.473,11.473,56404.0
2018-02-16 12:50:00,13.9,13.91,13.86,13.89,72452.0,11.473,11.4813,11.44,11.4648,72452.0
2018-02-16 13:00:00,13.89,13.9,13.79,13.84,315532.0,11.4648,11.473,11.3823,11.4235,315532.0
2018-02-16 13:10:00,13.84,13.84,13.76,13.76,338144.0,11.4235,11.4235,11.3575,11.3575,338144.0
2018-02-16 13:20:00,13.77,13.77,13.74,13.74,181296.0,11.3657,11.3657,11.341,11.341,181296.0
2018-02-16 13:30:00,13.74,13.77,13.7,13.75,203032.0,11.341,11.3657,11.308,11.3492,203032.0
2018-02-16 13:40:00,13.76,13.79,13.74,13.75,73788.0,11.3575,11.3823,11.341,11.3492,73788.0
2018-02-16 13:50:00,13.74,13.75,13.71,13.73,72100.0,11.341,11.3492,11.3162,11.3327,72100.0
2018-02-16 14:00:00,13.72,13.74,13.68,13.68,93696.0,11.3245,11.341,11.2915,11.2915,93696.0
2018-02-16 14:10:00,13.69,13.69,13.63,13.65,161576.0,11.2997,11.2997,11.2502,11.2667,161576.0
2018-02-16 14:20:00,13.65,13.68,13.63,13.66,185028.0,11.2667,11.2915,11.2502,11.2749,185028.0
2018-02-16 14:30:00,13.67,13.7,13.65,13.69,106224.0,11.2832,11.308,11.2667,11.2997,106224.0
2018-02-16 14:40:00,13.69,13.7,13.66,13.68,116196.0,11.2997,11.308,11.2749,11.2915,116196.0
2018-02-16 14:50:00,13.67,13.7,13.65,13.7,126528.0,11.2832,11.308,11.2667,11.308,126528.0
2018-02-16 15:00:00,13.7,13.71,13.68,13.71,114052.0,11.308,11.3162,11.2915,11.3162,114052.0
2018-02-16 15:10:00,13.71,13.71,13.68,13.68,121660.0,11.3162,11.3162,11.2915,11.2915,121660.0
2018-02-16 15:20:00,13.68,13.7,13.67,13.69,107172.0,11.2915,11.308,11.2832,11.2997,107172.0
2018-02-16 15:30:00,13.69,13.7,13.66,13.68,170476.0,11.2997,11.308,11.2749,11.2915,170476.0
2018-02-16 15:40:00,13.68,13.71,13.66,13.71,253664.0,11.2915,11.3162,11.2749,11.3162,253664.0
2018-02-16 15:50:00,13.71,13.74,13.68,13.69,738648.0,11.3162,11.341,11.2915,11.2997,738648.0
2018-02-20 09:30:00,13.66,13.69,13.56,13.62,227444.0,11.2749,11.2997,11.1924,11.2419,227444.0
2018-02-20 09:40:00,13.6,13.63,13.58,13.63,141048.0,11.2254,11.2502,11.2089,11.2502,141048.0
2018-02-20 09:50:00,13.63,13.63,13.6,13.61,79644.0,11.2502,11.2502,11.2254,11.2337,79644.0
2018-02-20 10:00:00,13.61,13.62,13.54,13.58,179528.0,11.2337,11.2419,11.1759,11.2089,179528.0
2018-02-20 10:10:00,13.58,13.65,13.58,13.65,119036.0,11.2089,11.2667,11.2089,11.2667,119036.0
2018-02-20 10:20:00,13.65,13.66,13.62,13.63,134008.0,11.2667,11.2749,11.2419,11.2502,134008.0
2018-02-20 10:30:00,13.63,13.64,13.59,13.61,103424.0,11.2502,11.2584,11.2172,11.2337,103424.0
2018-02-20 10:40:00,13.61,13.67,13.61,13.64,102116.0,11.2337,11.2832,11.2337,11.2584,102116.0
2018-02-20 10:50:00,13.63,13.64,13.61,13.63,77040.0,11.2502,11.2584,11.2337,11.2502,77040.0
2018-02-20 11:00:00,13.63,13.7,13.62,13.68,86816.0,11.2502,11.308,11.2419,11.2915,86816.0
2018-02-20 11:10:00,13.68,13.69,13.64,13.64,87208.0,11.2915,11.2997,11.2584,11.2584,87208.0
2018-02-20 11:20:00,13.65,13.67,13.64,13.66,85964.0,11.2667,11.2832,11.2584,11.2749,85964.0
2018-02-20 11:30:00,13.67,13.67,13.64,13.65,72008.0,11.2832,11.2832,11.2584,11.2667,72008.0
2018-02-20 11:40:00,13.65,13.69,13.64,13.68,56892.0,11.2667,11.2997,11.2584,11.2915,56892.0
2018-02-20 11:50:00,13.68,13.72,13.67,13.71,60820.0,11.2915,11.3245,11.2832,11.3162,60820.0
2018-02-20 12:00:00,13.71,13.72,13.69,13.69,53420.0,11.3162,11.3245,11.2997,11.2997,53420.0
2018-02-20 12:10:00,13.69,13.71,13.68,13.7,62152.0,11.2997,11.3162,11.2915,11.308,62152.0
2018-02-20 12:20:00,13.7,13.71,13.69,13.7,43724.0,11.308,11.3162,11.2997,11.308,43724.0
2018-02-20 12:30:00,13.69,13.7,13.69,13.7,66348.0,11.2997,11.308,11.2997,11.308,66348.0
2018-02-20 12:40:00,13.7,13.7,13.67,13.68,45744.0,11.308,11.308,11.2832,11.2915,45744.0
2018-02-20 12:50:00,13.68,13.7,13.68,13.68,37620.0,11.2915,11.308,11.2915,11.2915,37620.0
2018-02-20 13:00:00,13.68,13.69,13.65,13.65,53232.0,11.2915,11.2997,11.2667,11.2667,53232.0
2018-02-20 13:10:00,13.64,13.65,13.63,13.65,35436.0,11.2584,11.2667,11.2502,11.2667,35436.0
2018-02-20 13:20:00,13.65,13.65,13.62,13.63,31616.0,11.2667,11.2667,11.2419,11.2502,31616.0
2018-02-20 13:30:00,13.63,13.66,13.63,13.65,41012.0,11.2502,11.2749,11.2502,11.2667,41012.0
2018-02-20 13:40:00,13.65,13.65,13.63,13.65,45224.0,11.2667,11.2667,11.2502,11.2667,45224.0
2018-02-20 13:50:00,13.65,13.65,13.62,13.65,45328.0,11.2667,11.2667,11.2419,11.2667,45328.0
2018-02-20 14:00:00,13.65,13.66,13.61,13.62,83900.0,11.2667,11.2749,11.2337,11.2419,83900.0
2018-02-20 14:10:00,13.62,13.63,13.61,13.62,85528.0,11.2419,11.2502,11.2337,11.2419,85528.0
2018-02-20 14:20:00,13.62,13.65,13.61,13.63,77396.0,11.2419,11.2667,11.2337,11.2502,77396.0
2018-02-20 14:30:00,13.63,13.64,13.61,13.63,73368.0,11.2502,11.2584,11.2337,11.2502,73368.0
2018-02-20 14:40:00,13.63,13.63,13.62,13.62,77700.0,11.2502,11.2502,11.2419,11.2419,77700.0
2018-02-20 14:50:00,13.62,13.64,13.59,13.59,318448.0,11.2419,11.2584,11.2172,11.2172,318448.0
2018-02-20 15:00:00,13.6,13.61,13.56,13.56,108292.0,11.2254,11.2337,11.1924,11.1924,108292.0
2018-02-20 15:10:00,13.56,13.58,13.55,13.55,121056.0,11.1924,11.2089,11.1842,11.1842,121056.0
2018-02-20 15:20:00,13.55,13.55,13.52,13.55,126416.0,11.1842,11.1842,11.1594,11.1842,126416.0
2018-02-20 15:30:00,13.55,13.56,13.54,13.54,195068.0,11.1842,11.1924,11.1759,11.1759,195068.0
2018-02-20 15:40:00,13.54,13.57,13.52,13.56,227956.0,11.1759,11.2007,11.1594,11.1924,227956.0
2018-02-20 15:50:00,13.56,13.58,13.55,13.56,441064.0,11.1924,11.2089,11.1842,11.1924,441064.0
2018-02-21 09:30:00,13.57,13.71,13.56,13.71,93964.0,11.2007,11.3162,11.1924,11.3162,93964.0
2018-02-21 09:40:00,13.7,13.73,13.67,13.69,130368.0,11.308,11.3327,11.2832,11.2997,130368.0
2018-02-21 09:50:00,13.69,13.71,13.68,13.68,80040.0,11.2997,11.3162,11.2915,11.2915,80040.0
2018-02-21 10:00:00,13.69,13.7,13.68,13.7,154580.0,11.2997,11.308,11.2915,11.308,154580.0
2018-02-21 10:10:00,13.7,13.72,13.69,13.72,70820.0,11.308,11.3245,11.2997,11.3245,70820.0
2018-02-21 10:20:00,13.72,13.74,13.7,13.71,43200.0,11.3245,11.341,11.308,11.3162,43200.0
2018-02-21 10:30:00,13.71,13.74,13.71,13.73,43352.0,11.3162,11.341,11.3162,11.3327,43352.0
2018-02-21 10:40:00,13.73,13.74,13.7,13.7,73672.0,11.3327,11.341,11.308,11.308,73672.0
2018-02-21 10:50:00,13.71,13.73,13.7,13.7,67276.0,11.3162,11.3327,11.308,11.308,67276.0
2018-02-21 11:00:00,13.71,13.72,13.7,13.71,54392.0,11.3162,11.3245,11.308,11.3162,54392.0
2018-02-21 11:10:00,13.71,13.71,13.68,13.69,79608.0,11.3162,11.3162,11.2915,11.2997,79608.0
2018-02-21 11:20:00,13.69,13.72,13.69,13.71,84224.0,11.2997,11.3245,11.2997,11.3162,84224.0
2018-02-21 11:30:00,13.7,13.71,13.69,13.69,60052.0,11.308,11.3162,11.2997,11.2997,60052.0
2018-02-21 11:40:00,13.68,13.69,13.67,13.69,99824.0,11.2915,11.2997,11.2832,11.2997,99824.0
2018-02-21 11:50:00,13.69,13.71,13.69,13.69,75924.0,11.2997,11.3162,11.2997,11.2997,75924.0
2018-02-21 12:00:00,13.69,13.69,13.66,13.68,74732.0,11.2997,11.2997,11.2749,11.2915,74732.0
2018-02-21 12:10:00,13.68,13.7,13.68,13.7,94740.0,11.2915,11.308,11.2915,11.308,94740.0
2018-02-21 12:20:00,13.7,13.7,13.67,13.69,75836.0,11.308,11.308,11.2832,11.2997,75836.0
2018-02-21 12:30:00,13.69,13.71,13.69,13.69,29280.0,11.2997,11.3162,11.2997,11.2997,29280.0
2018-02-21 12:40:00,13.69,13.7,13.67,13.69,57756.0,11.2997,11.308,11.2832,11.2997,57756.0
2018-02-21 12:50:00,13.69,13.71,13.69,13.7,31568.0,11.2997,11.3162,11.2997,11.308,31568.0
2018-02-21 13:00:00,13.7,13.7,13.68,13.69,58048.0,11.308,11.308,11.2915,11.2997,58048.0
2018-02-21 13:10:00,13.69,13.71,13.68,13.7,51688.0,11.2997,11.3162,11.2915,11.308,51688.0
2018-02-21 13:20:00,13.7,13.7,13.68,13.69,51192.0,11.308,11.308,11.2915,11.2997,51192.0
2018-02-21 13:30:00,13.68,13.7,13.68,13.69,51996.0,11.2915,11.308,11.2915,11.2997,51996.0
2018-02-21 13:40:00,13.69,13.72,13.69,13.72,41024.0,11.2997,11.3245,11.2997,11.3245,41024.0
2018-02-21 13:50:00,13.72,13.72,13.71,13.71,28892.0,11.3245,11.3245,11.3162,11.3162,28892.0
2018-02-21 14:00:00,13.7,13.76,13.69,13.74,146068.0,11.308,11.3575,11.2997,11.341,146068.0
2018-02-21 14:10:00,13.74,13.78,13.74,13.77,120552.0,11.341,11.374,11.341,11.3657,120552.0
2018-02-21 14:20:00,13.78,13.79,13.74,13.75,67812.0,11.374,11.3823,11.341,11.3492,67812.0
2018-02-21 14:30:00,13.74,13.76,13.72,13.72,77088.0,11.341,11.3575,11.3245,11.3245,77088.0
2018-02-21 14:40:00,13.72,13.74,13.69,13.69,45216.0,11.3245,11.341,11.2997,11.2997,45216.0
2018-02-21 14:50:00,13.69,13.72,13.67,13.7,230788.0,11.2997,11.3245,11.2832,11.308,230788.0
2018-02-21 15:00:00,13.7,13.71,13.67,13.68,366064.0,11.308,11.3162,11.2832,11.2915,366064.0
2018-02-21 15:10:00,13.67,13.7,13.66,13.69,452008.0,11.2832,11.308,11.2749,11.2997,452008.0
2018-02-21 15:20:00,13.7,13.72,13.68,13.71,235812.0,11.308,11.3245,11.2915,11.3162,235812.0
2018-02-21 15:30:00,13.71,13.72,13.68,13.68,148076.0,11.3162,11.3245,11.2915,11.2915,148076.0
2018-02-21 15:40:00,13.68,13.72,13.68,13.68,573948.0,11.2915,11.3245,11.2915,11.2915,573948.0
2018-02-21 15:50:00,13.68,13.69,13.6,13.6,2111904.0,11.2915,11.2997,11.2254,11.2254,2111904.0
2018-02-22 09:30:00,13.63,13.65,13.59,13.62,165668.0,11.2502,11.2667,11.2172,11.2419,165668.0
2018-02-22 09:40:00,13.63,13.63,13.58,13.62,119576.0,11.2502,11.2502,11.2089,11.2419,119576.0
2018-02-22 09:50:00,13.6,13.62,13.59,13.61,65320.0,11.2254,11.2419,11.2172,11.2337,65320.0
2018-02-22 10:00:00,13.62,13.64,13.6,13.62,85088.0,11.2419,11.2584,11.2254,11.2419,85088.0
2018-02-22 10:10:00,13.62,13.63,13.58,13.58,38848.0,11.2419,11.2502,11.2089,11.2089,38848.0
2018-02-22 10:20:00,13.57,13.6,13.56,13.59,19420.0,11.2007,11.2254,11.1924,11.2172,19420.0
2018-02-22 10:30:00,13.58,13.61,13.58,13.61,33888.0,11.2089,11.2337,11.2089,11.2337,33888.0
2018-02-22 10:40:00,13.61,13.61,13.58,13.6,64396.0,11.2337,11.2337,11.2089,11.2254,64396.0
2018-02-22 10:50:00,13.6,13.61,13.56,13.58,33760.0,11.2254,11.2337,11.1924,11.2089,33760.0
2018-02-22 11:00:00,13.57,13.62,13.57,13.62,26400.0,11.2007,11.2419,11.2007,11.2419,26400.0
2018-02-22 11:10:00,13.61,13.63,13.6,13.63,34360.0,11.2337,11.2502,11.2254,11.2502,34360.0
2018-02-22 11:20:00,13.62,13.67,13.62,13.66,41404.0,11.2419,11.2832,11.2419,11.2749,41404.0
2018-02-22 11:30:00,13.66,13.67,13.65,13.66,32800.0,11.2749,11.2832,11.2667,11.2749,32800.0
2018-02-22 11:40:00,13.66,13.7,13.66,13.68,32420.0,11.2749,11.308,11.2749,11.2915,32420.0
2018-02-22 11:50:00,13.68,13.71,13.67,13.69,41680.0,11.2915,11.3162,11.2832,11.2997,41680.0
2018-02-22 12:00:00,13.7,13.71,13.69,13.7,27052.0,11.308,11.3162,11.2997,11.308,27052.0
2018-02-22 12:10:00,13.7,13.71,13.69,13.71,41316.0,11.308,11.3162,11.2997,11.3162,41316.0
2018-02-22 12:20:00,13.7,13.71,13.68,13.7,30756.0,11.308,11.3162,11.2915,11.308,30756.0
2018-02-22 12:30:00,13.7,13.71,13.69,13.71,27784.0,11.308,11.3162,11.2997,11.3162,27784.0
2018-02-22 12:40:00,13.7,13.71,13.66,13.66,36508.0,11.308,11.3162,11.2749,11.2749,36508.0
2018-02-22 12:50:00,13.65,13.65,13.63,13.63,43280.0,11.2667,11.2667,11.2502,11.2502,43280.0
2018-02-22 13:00:00,13.64,13.66,13.63,13.66,20200.0,11.2584,11.2749,11.2502,11.2749,20200.0
2018-02-22 13:10:00,13.65,13.65,13.62,13.62,23712.0,11.2667,11.2667,11.2419,11.2419,23712.0
2018-02-22 13:20:00,13.62,13.62,13.6,13.61,57892.0,11.2419,11.2419,11.2254,11.2337,57892.0
2018-02-22 13:30:00,13.61,13.61,13.58,13.59,36048.0,11.2337,11.2337,11.2089,11.2172,36048.0
2018-02-22 13:40:00,13.59,13.6,13.56,13.56,42076.0,11.2172,11.2254,11.1924,11.1924,42076.0
2018-02-22 13:50:00,13.55,13.62,13.55,13.61,50560.0,11.1842,11.2419,11.1842,11.2337,50560.0
2018-02-22 14:00:00,13.61,13.63,13.6,13.6,45820.0,11.2337,11.2502,11.2254,11.2254,45820.0
2018-02-22 14:10:00,13.6,13.62,13.59,13.61,36400.0,11.2254,11.2419,11.2172,11.2337,36400.0
2018-02-22 14:20:00,13.62,13.62,13.6,13.61,52972.0,11.2419,11.2419,11.2254,11.2337,52972.0
2018-02-22 14:30:00,13.61,13.63,13.61,13.63,73548.0,11.2337,11.2502,11.2337,11.2502,73548.0
2018-02-22 14:40:00,13.63,13.63,13.6,13.61,165800.0,11.2502,11.2502,11.2254,11.2337,165800.0
2018-02-22 14:50:00,13.6,13.6,13.53,13.54,97624.0,11.2254,11.2254,11.1676,11.1759,97624.0
2018-02-22 15:00:00,13.53,13.55,13.51,13.51,185440.0,11.1676,11.1842,11.1511,11.1511,185440.0
2018-02-22 15:10:00,13.51,13.56,13.51,13.56,73312.0,11.1511,11.1924,11.1511,11.1924,73312.0
2018-02-22 15:20:00,13.56,13.59,13.56,13.56,80768.0,11.1924,11.2172,11.1924,11.1924,80768.0
2018-02-22 15:30:00,13.56,13.59,13.55,13.56,194404.0,11.1924,11.2172,11.1842,11.1924,194404.0
2018-02-22 15:40:00,13.56,13.58,13.49,13.49,218492.0,11.1924,11.2089,11.1346,11.1346,218492.0
2018-02-22 15:50:00,13.5,13.57,13.5,13.55,487944.0,11.1429,11.2007,11.1429,11.1842,487944.0
2018-02-23 09:30:00,13.65,13.68,13.58,13.59,227232.0,11.2667,11.2915,11.2089,11.2172,227232.0
2018-02-23 09:40:00,13.59,13.62,13.56,13.56,90836.0,11.2172,11.2419,11.1924,11.1924,90836.0
2018-02-23 09:50:00,13.57,13.61,13.56,13.61,42704.0,11.2007,11.2337,11.1924,11.2337,42704.0
2018-02-23 10:00:00,13.61,13.64,13.6,13.63,44076.0,11.2337,11.2584,11.2254,11.2502,44076.0
2018-02-23 10:10:00,13.63,13.64,13.59,13.6,40160.0,11.2502,11.2584,11.2172,11.2254,40160.0
2018-02-23 10:20:00,13.6,13.63,13.59,13.63,51600.0,11.2254,11.2502,11.2172,11.2502,51600.0
2018-02-23 10:30:00,13.62,13.63,13.6,13.61,38428.0,11.2419,11.2502,11.2254,11.2337,38428.0
2018-02-23 10:40:00,13.61,13.64,13.61,13.63,191696.0,11.2337,11.2584,11.2337,11.2502,191696.0
2018-02-23 10:50:00,13.63,13.64,13.6,13.6,70748.0,11.2502,11.2584,11.2254,11.2254,70748.0
2018-02-23 11:00:00,13.61,13.62,13.58,13.59,58264.0,11.2337,11.2419,11.2089,11.2172,58264.0
2018-02-23 11:10:00,13.58,13.61,13.57,13.59,50216.0,11.2089,11.2337,11.2007,11.2172,50216.0
2018-02-23 11:20:00,13.59,13.61,13.59,13.59,40904.0,11.2172,11.2337,11.2172,11.2172,40904.0
2018-02-23 11:30:00,13.6,13.61,13.59,13.6,55536.0,11.2254,11.2337,11.2172,11.2254,55536.0
2018-02-23 11:40:00,13.6,13.6,13.58,13.58,26844.0,11.2254,11.2254,11.2089,11.2089,26844.0
2018-02-23 11:50:00,13.58,13.62,13.58,13.62,75496.0,11.2089,11.2419,11.2089,11.2419,75496.0
2018-02-23 12:00:00,13.62,13.62,13.61,13.61,26476.0,11.2419,11.2419,11.2337,11.2337,26476.0
2018-02-23 12:10:00,13.61,13.63,13.6,13.63,43924.0,11.2337,11.2502,11.2254,11.2502,43924.0
2018-02-23 12:20:00,13.63,13.63,13.59,13.59,37808.0,11.2502,11.2502,11.2172,11.2172,37808.0
2018-02-23 12:30:00,13.6,13.61,13.6,13.61,26664.0,11.2254,11.2337,11.2254,11.2337,26664.0
2018-02-23 12:40:00,13.61,13.61,13.59,13.6,55696.0,11.2337,11.2337,11.2172,11.2254,55696.0
2018-02-23 12:50:00,13.6,13.61,13.6,13.61,31384.0,11.2254,11.2337,11.2254,11.2337,31384.0
2018-02-23 13:00:00,13.6,13.61,13.58,13.59,33040.0,11.2254,11.2337,11.2089,11.2172,33040.0
2018-02-23 13:10:00,13.59,13.6,13.58,13.59,28444.0,11.2172,11.2254,11.2089,11.2172,28444.0
2018-02-23 13:20:00,13.59,13.59,13.58,13.59,32816.0,11.2172,11.2172,11.2089,11.2172,32816.0
2018-02-23 13:30:00,13.59,13.62,13.59,13.61,54036.0,11.2172,11.2419,11.2172,11.2337,54036.0
2018-02-23 13:40:00,13.61,13.61,13.59,13.6,59712.0,11.2337,11.2337,11.2172,11.2254,59712.0
2018-02-23 13:50:00,13.6,13.6,13.58,13.6,45008.0,11.2254,11.2254,11.2089,11.2254,45008.0
2018-02-23 14:00:00,13.6,13.6,13.58,13.59,57372.0,11.2254,11.2254,11.2089,11.2172,57372.0
2018-02-23 14:10:00,13.59,13.61,13.59,13.6,63892.0,11.2172,11.2337,11.2172,11.2254,63892.0
2018-02-23 14:20:00,13.6,13.65,13.6,13.65,99248.0,11.2254,11.2667,11.2254,11.2667,99248.0
2018-02-23 14:30:00,13.65,13.65,13.63,13.64,46760.0,11.2667,11.2667,11.2502,11.2584,46760.0
2018-02-23 14:40:00,13.64,13.66,13.63,13.66,50444.0,11.2584,11.2749,11.2502,11.2749,50444.0
2018-02-23 14:50:00,13.66,13.68,13.66,13.68,93232.0,11.2749,11.2915,11.2749,11.2915,93232.0
2018-02-23 15:00:00,13.68,13.72,13.68,13.71,116896.0,11.2915,11.3245,11.2915,11.3162,116896.0
2018-02-23 15:10:00,13.71,13.72,13.7,13.71,80484.0,11.3162,11.3245,11.308,11.3162,80484.0
2018-02-23 15:20:00,13.72,13.74,13.71,13.74,127012.0,11.3245,11.341,11.3162,11.341,127012.0
2018-02-23 15:30:00,13.74,13.75,13.72,13.75,201224.0,11.341,11.3492,11.3245,11.3492,201224.0
2018-02-23 15:40:00,13.75,13.78,13.74,13.77,272428.0,11.3492,11.374,11.341,11.3657,272428.0
2018-02-23 15:50:00,13.77,13.81,13.77,13.8,660156.0,11.3657,11.3988,11.3657,11.3905,660156.0
2018-02-26 09:30:00,13.89,13.92,13.79,13.83,193408.0,11.4648,11.4896,11.3823,11.4153,193408.0
2018-02-26 09:40:00,13.84,13.84,13.76,13.79,55700.0,11.4235,11.4235,11.3575,11.3823,55700.0
2018-02-26 09:50:00,13.79,13.83,13.79,13.81,79788.0,11.3823,11.4153,11.3823,11.3988,79788.0
2018-02-26 10:00:00,13.81,13.84,13.8,13.83,97840.0,11.3988,11.4235,11.3905,11.4153,97840.0
2018-02-26 10:10:00,13.84,13.84,13.79,13.8,73212.0,11.4235,11.4235,11.3823,11.3905,73212.0
2018-02-26 10:20:00,13.8,13.81,13.78,13.78,33800.0,11.3905,11.3988,11.374,11.374,33800.0
2018-02-26 10:30:00,13.78,13.81,13.77,13.81,59664.0,11.374,11.3988,11.3657,11.3988,59664.0
2018-02-26 10:40:00,13.81,13.85,13.81,13.84,52024.0,11.3988,11.4318,11.3988,11.4235,52024.0
2018-02-26 10:50:00,13.84,13.86,13.81,13.82,44776.0,11.4235,11.44,11.3988,11.407,44776.0
2018-02-26 11:00:00,13.82,13.86,13.81,13.86,43780.0,11.407,11.44,11.3988,11.44,43780.0
2018-02-26 11:10:00,13.86,13.87,13.84,13.87,48996.0,11.44,11.4483,11.4235,11.4483,48996.0
2018-02-26 11:20:00,13.87,13.89,13.86,13.88,41364.0,11.4483,11.4648,11.44,11.4565,41364.0
2018-02-26 11:30:00,13.88,13.88,13.84,13.84,58384.0,11.4565,11.4565,11.4235,11.4235,58384.0
2018-02-26 11:40:00,13.85,13.86,13.84,13.86,42528.0,11.4318,11.44,11.4235,11.44,42528.0
2018-02-26 11:50:00,13.86,13.87,13.85,13.86,39936.0,11.44,11.4483,11.4318,11.44,39936.0
2018-02-26 12:00:00,13.86,13.89,13.86,13.89,47736.0,11.44,11.4648,11.44,11.4648,47736.0
2018-02-26 12:10:00,13.89,13.9,13.87,13.88,74916.0,11.4648,11.473,11.4483,11.4565,74916.0
2018-02-26 12:20:00,13.88,13.9,13.87,13.89,45192.0,11.4565,11.473,11.4483,11.4648,45192.0
2018-02-26 12:30:00,13.89,13.9,13.88,13.9,49664.0,11.4648,11.473,11.4565,11.473,49664.0
2018-02-26 12:40:00,13.9,13.95,13.9,13.95,63796.0,11.473,11.5143,11.473,11.5143,63796.0
2018-02-26 12:50:00,13.95,13.96,13.94,13.96,41848.0,11.5143,11.5226,11.5061,11.5226,41848.0
2018-02-26 13:00:00,13.96,13.97,13.95,13.96,56488.0,11.5226,11.5308,11.5143,11.5226,56488.0
2018-02-26 13:10:00,13.96,13.97,13.95,13.97,34000.0,11.5226,11.5308,11.5143,11.5308,34000.0
2018-02-26 13:20:00,13.97,13.98,13.97,13.98,40696.0,11.5308,11.5391,11.5308,11.5391,40696.0
2018-02-26 13:30:00,13.98,13.99,13.96,13.99,36548.0,11.5391,11.5473,11.5226,11.5473,36548.0
2018-02-26 13:40:00,13.99,14.01,13.97,13.97,105404.0,11.5473,11.5638,11.5308,11.5308,105404.0
2018-02-26 13:50:00,13.97,14.01,13.97,14.0,64544.0,11.5308,11.5638,11.5308,11.5556,64544.0
2018-02-26 14:00:00,14.0,14.01,13.99,14.0,45784.0,11.5556,11.5638,11.5473,11.5556,45784.0
2018-02-26 14:10:00,14.0,14.02,13.99,13.99,63824.0,11.5556,11.5721,11.5473,11.5473,63824.0
2018-02-26 14:20:00,13.99,14.0,13.97,13.99,61564.0,11.5473,11.5556,11.5308,11.5473,61564.0
2018-02-26 14:30:00,13.99,13.99,13.97,13.97,58548.0,11.5473,11.5473,11.5308,11.5308,58548.0
2018-02-26 14:40:00,13.97,13.99,13.97,13.98,46148.0,11.5308,11.5473,11.5308,11.5391,46148.0
2018-02-26 14:50:00,13.98,14.01,13.97,13.99,84384.0,11.5391,11.5638,11.5308,11.5473,84384.0
2018-02-26 15:00:00,13.99,14.0,13.97,13.99,124456.0,11.5473,11.5556,11.5308,11.5473,124456.0
2018-02-26 15:10:00,13.99,14.0,13.98,13.99,101292.0,11.5473,11.5556,11.5391,11.5473,101292.0
2018-02-26 15:20:00,13.99,14.02,13.99,14.02,108068.0,11.5473,11.5721,11.5473,11.5721,108068.0
2018-02-26 15:30:00,14.02,14.03,14.0,14.03,161552.0,11.5721,11.5803,11.5556,11.5803,161552.0
2018-02-26 15:40:00,14.02,14.02,13.99,13.99,217948.0,11.5721,11.5721,11.5473,11.5473,217948.0
2018-02-26 15:50:00,13.99,14.03,13.98,14.01,685900.0,11.5473,11.5803,11.5391,11.5638,685900.0
2018-02-27 09:30:00,13.99,14.11,13.97,14.05,244192.0,11.5473,11.6464,11.5308,11.5969,244192.0
2018-02-27 09:40:00,14.05,14.11,13.99,14.11,104300.0,11.5969,11.6464,11.5473,11.6464,104300.0
2018-02-27 09:50:00,14.1,14.11,14.04,14.04,86092.0,11.6381,11.6464,11.5886,11.5886,86092.0
2018-02-27 10:00:00,14.05,14.09,14.04,14.08,100096.0,11.5969,11.6299,11.5886,11.6216,100096.0
2018-02-27 10:10:00,14.08,14.13,14.06,14.08,250064.0,11.6216,11.6629,11.6051,11.6216,250064.0
2018-02-27 10:20:00,14.09,14.09,14.02,14.02,165576.0,11.6299,11.6299,11.5721,11.5721,165576.0
2018-02-27 10:30:00,14.03,14.04,13.97,13.99,72792.0,11.5803,11.5886,11.5308,11.5473,72792.0
2018-02-27 10:40:00,13.99,13.99,13.95,13.96,90200.0,11.5473,11.5473,11.5143,11.5226,90200.0
2018-02-27 10:50:00,13.95,13.96,13.92,13.96,80236.0,11.5143,11.5226,11.4896,11.5226,80236.0
2018-02-27 11:00:00,13.95,14.01,13.93,14.01,64224.0,11.5143,11.5638,11.4978,11.5638,64224.0
2018-02-27 11:10:00,14.01,14.01,13.97,13.97,32688.0,11.5638,11.5638,11.5308,11.5308,32688.0
2018-02-27 11:20:00,13.97,13.99,13.95,13.97,59088.0,11.5308,11.5473,11.5143,11.5308,59088.0
2018-02-27 11:30:00,13.98,14.0,13.96,13.98,45816.0,11.5391,11.5556,11.5226,11.5391,45816.0
2018-02-27 11:40:00,13.97,13.98,13.95,13.97,54408.0,11.5308,11.5391,11.5143,11.5308,54408.0
2018-02-27 11:50:00,13.97,13.98,13.95,13.95,37200.0,11.5308,11.5391,11.5143,11.5143,37200.0
2018-02-27 12:00:00,13.95,14.01,13.95,14.01,42244.0,11.5143,11.5638,11.5143,11.5638,42244.0
2018-02-27 12:10:00,14.0,14.01,13.97,13.97,34008.0,11.5556,11.5638,11.5308,11.5308,34008.0
2018-02-27 12:20:00,13.96,13.98,13.94,13.98,44820.0,11.5226,11.5391,11.5061,11.5391,44820.0
2018-02-27 12:30:00,13.97,13.99,13.97,13.99,38628.0,11.5308,11.5473,11.5308,11.5473,38628.0
2018-02-27 12:40:00,13.99,14.0,13.98,13.99,41008.0,11.5473,11.5556,11.5391,11.5473,41008.0
2018-02-27 12:50:00,14.0,14.01,13.98,14.01,101744.0,11.5556,11.5638,11.5391,11.5638,101744.0
2018-02-27 13:00:00,14.0,14.01,13.99,14.0,49280.0,11.5556,11.5638,11.5473,11.5556,49280.0
2018-02-27 13:10:00,14.0,14.01,13.99,14.0,47064.0,11.5556,11.5638,11.5473,11.5556,47064.0
2018-02-27 13:20:00,14.0,14.01,13.99,14.0,29912.0,11.5556,11.5638,11.5473,11.5556,29912.0
2018-02-27 13:30:00,13.99,13.99,13.97,13.99,44148.0,11.5473,11.5473,11.5308,11.5473,44148.0
2018-02-27 13:40:00,13.99,14.01,13.98,13.98,52452.0,11.5473,11.5638,11.5391,11.5391,52452.0
2018-02-27 13:50:00,13.98,14.0,13.97,13.99,65132.0,11.5391,11.5556,11.5308,11.5473,65132.0
2018-02-27 14:00:00,13.99,14.0,13.96,13.97,74340.0,11.5473,11.5556,11.5226,11.5308,74340.0
2018-02-27 14:10:00,13.98,13.98,13.95,13.96,45776.0,11.5391,11.5391,11.5143,11.5226,45776.0
2018-02-27 14:20:00,13.95,13.98,13.95,13.98,53968.0,11.5143,11.5391,11.5143,11.5391,53968.0
2018-02-27 14:30:00,13.97,14.01,13.97,13.99,52216.0,11.5308,11.5638,11.5308,11.5473,52216.0
2018-02-27 14:40:00,13.99,13.99,13.94,13.94,71816.0,11.5473,11.5473,11.5061,11.5061,71816.0
2018-02-27 14:50:00,13.94,13.96,13.94,13.94,87660.0,11.5061,11.5226,11.5061,11.5061,87660.0
2018-02-27 15:00:00,13.94,13.95,13.91,13.91,86888.0,11.5061,11.5143,11.4813,11.4813,86888.0
2018-02-27 15:10:00,13.91,13.92,13.89,13.9,101068.0,11.4813,11.4896,11.4648,11.473,101068.0
2018-02-27 15:20:00,13.9,13.9,13.88,13.9,122992.0,11.473,11.473,11.4565,11.473,122992.0
2018-02-27 15:30:00,13.9,13.92,13.88,13.89,180480.0,11.473,11.4896,11.4565,11.4648,180480.0
2018-02-27 15:40:00,13.88,13.92,13.87,13.91,286676.0,11.4565,11.4896,11.4483,11.4813,286676.0
2018-02-27 15:50:00,13.91,13.91,13.84,13.84,597364.0,11.4813,11.4813,11.4235,11.4235,597364.0
2018-02-28 09:30:00,13.88,13.95,13.83,13.86,90276.0,11.4565,11.5143,11.4153,11.44,90276.0
2018-02-28 09:40:00,13.84,13.87,13.83,13.85,71764.0,11.4235,11.4483,11.4153,11.4318,71764.0
2018-02-28 09:50:00,13.85,13.9,13.85,13.88,94728.0,11.4318,11.473,11.4318,11.4565,94728.0
2018-02-28 10:00:00,13.88,13.88,13.78,13.78,95876.0,11.4565,11.4565,11.374,11.374,95876.0
2018-02-28 10:10:00,13.78,13.85,13.78,13.84,68392.0,11.374,11.4318,11.374,11.4235,68392.0
2018-02-28 10:20:00,13.84,13.86,13.81,13.82,78000.0,11.4235,11.44,11.3988,11.407,78000.0
2018-02-28 10:30:00,13.82,13.84,13.81,13.81,82088.0,11.407,11.4235,11.3988,11.3988,82088.0
2018-02-28 10:40:00,13.81,13.81,13.76,13.76,100244.0,11.3988,11.3988,11.3575,11.3575,100244.0
2018-02-28 10:50:00,13.76,13.78,13.74,13.78,155208.0,11.3575,11.374,11.341,11.374,155208.0
2018-02-28 11:00:00,13.78,13.79,13.75,13.75,82800.0,11.374,11.3823,11.3492,11.3492,82800.0
2018-02-28 11:10:00,13.74,13.79,13.74,13.79,102272.0,11.341,11.3823,11.341,11.3823,102272.0
2018-02-28 11:20:00,13.78,13.79,13.75,13.76,43664.0,11.374,11.3823,11.3492,11.3575,43664.0
2018-02-28 11:30:00,13.76,13.77,13.71,13.71,96864.0,11.3575,11.3657,11.3162,11.3162,96864.0
2018-02-28 11:40:00,13.71,13.73,13.69,13.72,126092.0,11.3162,11.3327,11.2997,11.3245,126092.0
2018-02-28 11:50:00,13.72,13.78,13.71,13.77,69852.0,11.3245,11.374,11.3162,11.3657,69852.0
2018-02-28 12:00:00,13.78,13.81,13.78,13.81,35440.0,11.374,11.3988,11.374,11.3988,35440.0
2018-02-28 12:10:00,13.81,13.82,13.8,13.8,21316.0,11.3988,11.407,11.3905,11.3905,21316.0
2018-02-28 12:20:00,13.8,13.81,13.8,13.8,15376.0,11.3905,11.3988,11.3905,11.3905,15376.0
2018-02-28 12:30:00,13.8,13.84,13.79,13.84,45808.0,11.3905,11.4235,11.3823,11.4235,45808.0
2018-02-28 12:40:00,13.84,13.87,13.84,13.86,32592.0,11.4235,11.4483,11.4235,11.44,32592.0
2018-02-28 12:50:00,13.86,13.86,13.84,13.85,24984.0,11.44,11.44,11.4235,11.4318,24984.0
2018-02-28 13:00:00,13.85,13.86,13.82,13.84,92020.0,11.4318,11.44,11.407,11.4235,92020.0
2018-02-28 13:10:00,13.84,13.87,13.84,13.87,26980.0,11.4235,11.4483,11.4235,11.4483,26980.0
2018-02-28 13:20:00,13.86,13.88,13.86,13.88,35488.0,11.44,11.4565,11.44,11.4565,35488.0
2018-02-28 13:30:00,13.88,13.89,13.86,13.88,41344.0,11.4565,11.4648,11.44,11.4565,41344.0
2018-02-28 13:40:00,13.89,13.9,13.86,13.87,39844.0,11.4648,11.473,11.44,11.4483,39844.0
2018-02-28 13:50:00,13.86,13.9,13.86,13.9,46060.0,11.44,11.473,11.44,11.473,46060.0
2018-02-28 14:00:00,13.9,13.92,13.89,13.9,63476.0,11.473,11.4896,11.4648,11.473,63476.0
2018-02-28 14:10:00,13.9,13.9,13.88,13.89,38328.0,11.473,11.473,11.4565,11.4648,38328.0
2018-02-28 14:20:00,13.9,13.91,13.89,13.91,197956.0,11.473,11.4813,11.4648,11.4813,197956.0
2018-02-28 14:30:00,13.91,13.91,13.85,13.85,61348.0,11.4813,11.4813,11.4318,11.4318,61348.0
2018-02-28 14:40:00,13.85,13.86,13.83,13.84,61556.0,11.4318,11.44,11.4153,11.4235,61556.0
2018-02-28 14:50:00,13.84,13.84,13.8,13.81,76396.0,11.4235,11.4235,11.3905,11.3988,76396.0
2018-02-28 15:00:00,13.81,13.82,13.78,13.8,82224.0,11.3988,11.407,11.374,11.3905,82224.0
2018-02-28 15:10:00,13.8,13.81,13.79,13.8,130644.0,11.3905,11.3988,11.3823,11.3905,130644.0
2018-02-28 15:20:00,13.8,13.8,13.75,13.78,165316.0,11.3905,11.3905,11.3492,11.374,165316.0
2018-02-28 15:30:00,13.77,13.82,13.77,13.82,267612.0,11.3657,11.407,11.3657,11.407,267612.0
2018-02-28 15:40:00,13.82,13.82,13.72,13.73,723056.0,11.407,11.407,11.3245,11.3327,723056.0
2018-02-28 15:50:00,13.72,13.72,13.67,13.68,1141900.0,11.3245,11.3245,11.2832,11.2915,1141900.0
2018-03-01 09:30:00,13.68,13.71,13.5,13.5,367588.0,11.2915,11.3162,11.1429,11.1429,367588.0
2018-03-01 09:40:00,13.5,13.54,13.45,13.5,189388.0,11.1429,11.1759,11.1016,11.1429,189388.0
2018-03-01 09:50:00,13.5,13.54,13.5,13.53,254748.0,11.1429,11.1759,11.1429,11.1676,254748.0
2018-03-01 10:00:00,13.53,13.65,13.52,13.63,568244.0,11.1676,11.2667,11.1594,11.2502,568244.0
2018-03-01 10:10:00,13.62,13.69,13.6,13.68,170280.0,11.2419,11.2997,11.2254,11.2915,170280.0
2018-03-01 10:20:00,13.67,13.74,13.65,13.73,168408.0,11.2832,11.341,11.2667,11.3327,168408.0
2018-03-01 10:30:00,13.73,13.85,13.73,13.84,479556.0,11.3327,11.4318,11.3327,11.4235,479556.0
2018-03-01 10:40:00,13.84,13.86,13.77,13.81,308616.0,11.4235,11.44,11.3657,11.3988,308616.0
2018-03-01 10:50:00,13.81,13.81,13.77,13.77,244308.0,11.3988,11.3988,11.3657,11.3657,244308.0
2018-03-01 11:00:00,13.78,13.82,13.76,13.81,208352.0,11.374,11.407,11.3575,11.3988,208352.0
2018-03-01 11:10:00,13.81,13.81,13.77,13.81,167880.0,11.3988,11.3988,11.3657,11.3988,167880.0
2018-03-01 11:20:00,13.81,13.85,13.73,13.76,221440.0,11.3988,11.4318,11.3327,11.3575,221440.0
2018-03-01 11:30:00,13.76,13.78,13.74,13.75,161344.0,11.3575,11.374,11.341,11.3492,161344.0
2018-03-01 11:40:00,13.75,13.8,13.74,13.74,186444.0,11.3492,11.3905,11.341,11.341,186444.0
2018-03-01 11:50:00,13.74,13.79,13.74,13.78,179816.0,11.341,11.3823,11.341,11.374,179816.0
2018-03-01 12:00:00,13.78,13.78,13.7,13.72,92920.0,11.374,11.374,11.308,11.3245,92920.0
2018-03-01 12:10:00,13.72,13.74,13.7,13.71,68968.0,11.3245,11.341,11.308,11.3162,68968.0
2018-03-01 12:20:00,13.7,13.71,13.67,13.7,88920.0,11.308,11.3162,11.2832,11.308,88920.0
2018-03-01 12:30:00,13.69,13.69,13.66,13.68,93824.0,11.2997,11.2997,11.2749,11.2915,93824.0
2018-03-01 12:40:00,13.68,13.72,13.66,13.71,109316.0,11.2915,11.3245,11.2749,11.3162,109316.0
2018-03-01 12:50:00,13.72,13.72,13.67,13.68,126616.0,11.3245,11.3245,11.2832,11.2915,126616.0
2018-03-01 13:00:00,13.68,13.68,13.58,13.58,190900.0,11.2915,11.2915,11.2089,11.2089,190900.0
2018-03-01 13:10:00,13.58,13.62,13.56,13.6,108436.0,11.2089,11.2419,11.1924,11.2254,108436.0
2018-03-01 13:20:00,13.59,13.63,13.58,13.61,141912.0,11.2172,11.2502,11.2089,11.2337,141912.0
2018-03-01 13:30:00,13.6,13.63,13.59,13.61,160760.0,11.2254,11.2502,11.2172,11.2337,160760.0
2018-03-01 13:40:00,13.61,13.61,13.55,13.56,208464.0,11.2337,11.2337,11.1842,11.1924,208464.0
2018-03-01 13:50:00,13.56,13.58,13.52,13.52,105552.0,11.1924,11.2089,11.1594,11.1594,105552.0
2018-03-01 14:00:00,13.52,13.53,13.45,13.46,761204.0,11.1594,11.1676,11.1016,11.1099,761204.0
2018-03-01 14:10:00,13.46,13.47,13.39,13.45,143020.0,11.1099,11.1181,11.0521,11.1016,143020.0
2018-03-01 14:20:00,13.45,13.46,13.41,13.46,281976.0,11.1016,11.1099,11.0686,11.1099,281976.0
2018-03-01 14:30:00,13.46,13.47,13.4,13.41,200772.0,11.1099,11.1181,11.0603,11.0686,200772.0
2018-03-01 14:40:00,13.42,13.47,13.42,13.42,157332.0,11.0769,11.1181,11.0769,11.0769,157332.0
2018-03-01 14:50:00,13.43,13.45,13.42,13.43,117824.0,11.0851,11.1016,11.0769,11.0851,117824.0
2018-03-01 15:00:00,13.43,13.47,13.4,13.47,169408.0,11.0851,11.1181,11.0603,11.1181,169408.0
2018-03-01 15:10:00,13.47,13.53,13.45,13.52,370944.0,11.1181,11.1676,11.1016,11.1594,370944.0
2018-03-01 15:20:00,13.52,13.53,13.49,13.51,261112.0,11.1594,11.1676,11.1346,11.1511,261112.0
2018-03-01 15:30:00,13.51,13.53,13.44,13.44,218780.0,11.1511,11.1676,11.0934,11.0934,218780.0
2018-03-01 15:40:00,13.44,13.45,13.41,13.45,405376.0,11.0934,11.1016,11.0686,11.1016,405376.0
2018-03-01 15:50:00,13.45,13.49,13.42,13.46,859404.0,11.1016,11.1346,11.0769,11.1099,859404.0
2018-03-02 09:30:00,13.36,13.36,13.18,13.26,440544.0,11.0273,11.0273,10.8788,10.9448,440544.0
2018-03-02 09:40:00,13.27,13.34,13.24,13.28,214308.0,10.953,11.0108,10.9283,10.9613,214308.0
2018-03-02 09:50:00,13.28,13.31,13.24,13.31,313148.0,10.9613,10.9861,10.9283,10.9861,313148.0
2018-03-02 10:00:00,13.32,13.37,13.3,13.31,140084.0,10.9943,11.0356,10.9778,10.9861,140084.0
2018-03-02 10:10:00,13.31,13.31,13.24,13.24,136360.0,10.9861,10.9861,10.9283,10.9283,136360.0
2018-03-02 10:20:00,13.24,13.29,13.24,13.28,122384.0,10.9283,10.9696,10.9283,10.9613,122384.0
2018-03-02 10:30:00,13.28,13.35,13.27,13.31,153208.0,10.9613,11.0191,10.953,10.9861,153208.0
2018-03-02 10:40:00,13.31,13.36,13.31,13.33,96612.0,10.9861,11.0273,10.9861,11.0026,96612.0
2018-03-02 10:50:00,13.33,13.34,13.29,13.31,75980.0,11.0026,11.0108,10.9696,10.9861,75980.0
2018-03-02 11:00:00,13.31,13.33,13.3,13.3,83992.0,10.9861,11.0026,10.9778,10.9778,83992.0
2018-03-02 11:10:00,13.3,13.32,13.26,13.29,145532.0,10.9778,10.9943,10.9448,10.9696,145532.0
2018-03-02 11:20:00,13.3,13.36,13.28,13.35,84724.0,10.9778,11.0273,10.9613,11.0191,84724.0
2018-03-02 11:30:00,13.35,13.38,13.34,13.36,105268.0,11.0191,11.0438,11.0108,11.0273,105268.0
2018-03-02 11:40:00,13.36,13.41,13.35,13.41,73416.0,11.0273,11.0686,11.0191,11.0686,73416.0
2018-03-02 11:50:00,13.42,13.43,13.39,13.43,81740.0,11.0769,11.0851,11.0521,11.0851,81740.0
2018-03-02 12:00:00,13.42,13.43,13.38,13.4,60004.0,11.0769,11.0851,11.0438,11.0603,60004.0
2018-03-02 12:10:00,13.4,13.42,13.38,13.41,75692.0,11.0603,11.0769,11.0438,11.0686,75692.0
2018-03-02 12:20:00,13.42,13.45,13.4,13.44,134788.0,11.0769,11.1016,11.0603,11.0934,134788.0
2018-03-02 12:30:00,13.45,13.45,13.4,13.41,103408.0,11.1016,11.1016,11.0603,11.0686,103408.0
2018-03-02 12:40:00,13.41,13.5,13.4,13.48,170160.0,11.0686,11.1429,11.0603,11.1264,170160.0
2018-03-02 12:50:00,13.48,13.52,13.48,13.51,169340.0,11.1264,11.1594,11.1264,11.1511,169340.0
2018-03-02 13:00:00,13.5,13.51,13.46,13.47,79856.0,11.1429,11.1511,11.1099,11.1181,79856.0
2018-03-02 13:10:00,13.46,13.48,13.44,13.48,104196.0,11.1099,11.1264,11.0934,11.1264,104196.0
2018-03-02 13:20:00,13.48,13.49,13.46,13.46,86568.0,11.1264,11.1346,11.1099,11.1099,86568.0
2018-03-02 13:30:00,13.47,13.49,13.43,13.43,91416.0,11.1181,11.1346,11.0851,11.0851,91416.0
2018-03-02 13:40:00,13.44,13.49,13.43,13.49,153884.0,11.0934,11.1346,11.0851,11.1346,153884.0
2018-03-02 13:50:00,13.49,13.5,13.46,13.47,85324.0,11.1346,11.1429,11.1099,11.1181,85324.0
2018-03-02 14:00:00,13.47,13.56,13.47,13.55,264244.0,11.1181,11.1924,11.1181,11.1842,264244.0
2018-03-02 14:10:00,13.56,13.6,13.56,13.59,143676.0,11.1924,11.2254,11.1924,11.2172,143676.0
2018-03-02 14:20:00,13.59,13.59,13.55,13.59,177160.0,11.2172,11.2172,11.1842,11.2172,177160.0
2018-03-02 14:30:00,13.58,13.59,13.53,13.59,185636.0,11.2089,11.2172,11.1676,11.2172,185636.0
2018-03-02 14:40:00,13.59,13.59,13.56,13.58,71148.0,11.2172,11.2172,11.1924,11.2089,71148.0
2018-03-02 14:50:00,13.57,13.59,13.53,13.53,103808.0,11.2007,11.2172,11.1676,11.1676,103808.0
2018-03-02 15:00:00,13.53,13.54,13.51,13.53,173648.0,11.1676,11.1759,11.1511,11.1676,173648.0
2018-03-02 15:10:00,13.53,13.55,13.51,13.54,119340.0,11.1676,11.1842,11.1511,11.1759,119340.0
2018-03-02 15:20:00,13.55,13.56,13.54,13.55,139880.0,11.1842,11.1924,11.1759,11.1842,139880.0
2018-03-02 15:30:00,13.55,13.62,13.54,13.62,198124.0,11.1842,11.2419,11.1759,11.2419,198124.0
2018-03-02 15:40:00,13.62,13.65,13.6,13.61,280072.0,11.2419,11.2667,11.2254,11.2337,280072.0
2018-03-02 15:50:00,13.62,13.63,13.57,13.6,1018948.0,11.2419,11.2502,11.2007,11.2254,1018948.0
2018-03-05 09:30:00,13.48,13.59,13.44,13.59,239736.0,11.1264,11.2172,11.0934,11.2172,239736.0
2018-03-05 09:40:00,13.6,13.62,13.52,13.54,394412.0,11.2254,11.2419,11.1594,11.1759,394412.0
2018-03-05 09:50:00,13.54,13.55,13.48,13.54,197672.0,11.1759,11.1842,11.1264,11.1759,197672.0
2018-03-05 10:00:00,13.55,13.63,13.53,13.63,199356.0,11.1842,11.2502,11.1676,11.2502,199356.0
2018-03-05 10:10:00,13.63,13.63,13.61,13.63,101824.0,11.2502,11.2502,11.2337,11.2502,101824.0
2018-03-05 10:20:00,13.63,13.71,13.62,13.69,252460.0,11.2502,11.3162,11.2419,11.2997,252460.0
2018-03-05 10:30:00,13.7,13.7,13.6,13.67,113552.0,11.308,11.308,11.2254,11.2832,113552.0
2018-03-05 10:40:00,13.68,13.71,13.67,13.7,94184.0,11.2915,11.3162,11.2832,11.308,94184.0
2018-03-05 10:50:00,13.7,13.74,13.7,13.74,95624.0,11.308,11.341,11.308,11.341,95624.0
2018-03-05 11:00:00,13.73,13.81,13.73,13.79,197228.0,11.3327,11.3988,11.3327,11.3823,197228.0
2018-03-05 11:10:00,13.79,13.83,13.78,13.83,139196.0,11.3823,11.4153,11.374,11.4153,139196.0
2018-03-05 11:20:00,13.83,13.85,13.81,13.83,156760.0,11.4153,11.4318,11.3988,11.4153,156760.0
2018-03-05 11:30:00,13.83,13.86,13.8,13.86,253748.0,11.4153,11.44,11.3905,11.44,253748.0
2018-03-05 11:40:00,13.86,13.88,13.83,13.83,137972.0,11.44,11.4565,11.4153,11.4153,137972.0
2018-03-05 11:50:00,13.83,13.84,13.81,13.84,137180.0,11.4153,11.4235,11.3988,11.4235,137180.0
2018-03-05 12:00:00,13.84,13.87,13.83,13.83,221708.0,11.4235,11.4483,11.4153,11.4153,221708.0
2018-03-05 12:10:00,13.83,13.85,13.81,13.81,352916.0,11.4153,11.4318,11.3988,11.3988,352916.0
2018-03-05 12:20:00,13.81,13.83,13.8,13.83,88608.0,11.3988,11.4153,11.3905,11.4153,88608.0
2018-03-05 12:30:00,13.83,13.83,13.8,13.83,146480.0,11.4153,11.4153,11.3905,11.4153,146480.0
2018-03-05 12:40:00,13.83,13.83,13.81,13.81,106872.0,11.4153,11.4153,11.3988,11.3988,106872.0
2018-03-05 12:50:00,13.81,13.84,13.81,13.84,104076.0,11.3988,11.4235,11.3988,11.4235,104076.0
2018-03-05 13:00:00,13.84,13.86,13.83,13.85,66336.0,11.4235,11.44,11.4153,11.4318,66336.0
2018-03-05 13:10:00,13.85,13.88,13.85,13.88,58272.0,11.4318,11.4565,11.4318,11.4565,58272.0
2018-03-05 13:20:00,13.88,13.9,13.87,13.88,139704.0,11.4565,11.473,11.4483,11.4565,139704.0
2018-03-05 13:30:00,13.88,13.88,13.83,13.84,120316.0,11.4565,11.4565,11.4153,11.4235,120316.0
2018-03-05 13:40:00,13.84,13.86,13.8,13.82,193220.0,11.4235,11.44,11.3905,11.407,193220.0
2018-03-05 13:50:00,13.81,13.83,13.8,13.83,208100.0,11.3988,11.4153,11.3905,11.4153,208100.0
2018-03-05 14:00:00,13.83,13.84,13.79,13.79,274164.0,11.4153,11.4235,11.3823,11.3823,274164.0
2018-03-05 14:10:00,13.8,13.8,13.73,13.73,189868.0,11.3905,11.3905,11.3327,11.3327,189868.0
2018-03-05 14:20:00,13.74,13.76,13.74,13.74,173860.0,11.341,11.3575,11.341,11.341,173860.0
2018-03-05 14:30:00,13.74,13.79,13.74,13.79,172272.0,11.341,11.3823,11.341,11.3823,172272.0
2018-03-05 14:40:00,13.78,13.79,13.77,13.78,161260.0,11.374,11.3823,11.3657,11.374,161260.0
2018-03-05 14:50:00,13.78,13.79,13.77,13.78,110636.0,11.374,11.3823,11.3657,11.374,110636.0
2018-03-05 15:00:00,13.78,13.81,13.77,13.77,177532.0,11.374,11.3988,11.3657,11.3657,177532.0
2018-03-05 15:10:00,13.77,13.78,13.76,13.78,166732.0,11.3657,11.374,11.3575,11.374,166732.0
2018-03-05 15:20:00,13.78,13.81,13.77,13.77,187424.0,11.374,11.3988,11.3657,11.3657,187424.0
2018-03-05 15:30:00,13.77,13.81,13.76,13.8,204772.0,11.3657,11.3988,11.3575,11.3905,204772.0
2018-03-05 15:40:00,13.8,13.81,13.78,13.78,339104.0,11.3905,11.3988,11.374,11.374,339104.0
2018-03-05 15:50:00,13.78,13.85,13.78,13.82,1620560.0,11.374,11.4318,11.374,11.407,1620560.0
2018-03-06 09:30:00,14.02,14.09,13.93,13.96,638632.0,11.5721,11.6299,11.4978,11.5226,638632.0
2018-03-06 09:40:00,13.96,14.05,13.96,14.03,246860.0,11.5226,11.5969,11.5226,11.5803,246860.0
2018-03-06 09:50:00,14.04,14.1,14.04,14.06,392440.0,11.5886,11.6381,11.5886,11.6051,392440.0
2018-03-06 10:00:00,14.07,14.08,13.97,14.01,209992.0,11.6134,11.6216,11.5308,11.5638,209992.0
2018-03-06 10:10:00,14.01,14.12,14.0,14.12,297032.0,11.5638,11.6546,11.5556,11.6546,297032.0
2018-03-06 10:20:00,14.12,14.18,14.11,14.14,180616.0,11.6546,11.7042,11.6464,11.6711,180616.0
2018-03-06 10:30:00,14.14,14.18,14.08,14.11,203956.0,11.6711,11.7042,11.6216,11.6464,203956.0
2018-03-06 10:40:00,14.11,14.13,14.03,14.04,149780.0,11.6464,11.6629,11.5803,11.5886,149780.0
2018-03-06 10:50:00,14.04,14.06,14.02,14.03,154460.0,11.5886,11.6051,11.5721,11.5803,154460.0
2018-03-06 11:00:00,14.03,14.09,14.03,14.07,222352.0,11.5803,11.6299,11.5803,11.6134,222352.0
2018-03-06 11:10:00,14.07,14.08,14.04,14.06,221320.0,11.6134,11.6216,11.5886,11.6051,221320.0
2018-03-06 11:20:00,14.06,14.09,14.04,14.06,185500.0,11.6051,11.6299,11.5886,11.6051,185500.0
2018-03-06 11:30:00,14.06,14.09,14.06,14.08,130020.0,11.6051,11.6299,11.6051,11.6216,130020.0
2018-03-06 11:40:00,14.08,14.1,14.06,14.09,100344.0,11.6216,11.6381,11.6051,11.6299,100344.0
2018-03-06 11:50:00,14.09,14.1,14.06,14.06,217420.0,11.6299,11.6381,11.6051,11.6051,217420.0
2018-03-06 12:00:00,14.06,14.08,14.0,14.06,222708.0,11.6051,11.6216,11.5556,11.6051,222708.0
2018-03-06 12:10:00,14.06,14.1,14.06,14.08,109956.0,11.6051,11.6381,11.6051,11.6216,109956.0
2018-03-06 12:20:00,14.09,14.1,14.06,14.1,87472.0,11.6299,11.6381,11.6051,11.6381,87472.0
2018-03-06 12:30:00,14.1,14.14,14.1,14.13,71952.0,11.6381,11.6711,11.6381,11.6629,71952.0
2018-03-06 12:40:00,14.13,14.17,14.12,14.17,113376.0,11.6629,11.6959,11.6546,11.6959,113376.0
2018-03-06 12:50:00,14.18,14.19,14.14,14.16,133652.0,11.7042,11.7124,11.6711,11.6876,133652.0
2018-03-06 13:00:00,14.16,14.19,14.16,14.17,119748.0,11.6876,11.7124,11.6876,11.6959,119748.0
2018-03-06 13:10:00,14.16,14.2,14.16,14.2,97016.0,11.6876,11.7207,11.6876,11.7207,97016.0
2018-03-06 13:20:00,14.2,14.22,14.19,14.21,95732.0,11.7207,11.7372,11.7124,11.7289,95732.0
2018-03-06 13:30:00,14.21,14.22,14.17,14.18,103872.0,11.7289,11.7372,11.6959,11.7042,103872.0
2018-03-06 13:40:00,14.18,14.19,14.16,14.17,71632.0,11.7042,11.7124,11.6876,11.6959,71632.0
2018-03-06 13:50:00,14.17,14.19,14.15,14.16,85696.0,11.6959,11.7124,11.6794,11.6876,85696.0
2018-03-06 14:00:00,14.17,14.17,14.15,14.17,143764.0,11.6959,11.6959,11.6794,11.6959,143764.0
2018-03-06 14:10:00,14.17,14.17,14.13,14.14,87420.0,11.6959,11.6959,11.6629,11.6711,87420.0
2018-03-06 14:20:00,14.15,14.16,14.14,14.15,84424.0,11.6794,11.6876,11.6711,11.6794,84424.0
2018-03-06 14:30:00,14.15,14.18,14.15,14.15,124816.0,11.6794,11.7042,11.6794,11.6794,124816.0
2018-03-06 14:40:00,14.16,14.16,14.12,14.13,133652.0,11.6876,11.6876,11.6546,11.6629,133652.0
2018-03-06 14:50:00,14.13,14.14,14.12,14.12,105380.0,11.6629,11.6711,11.6546,11.6546,105380.0
2018-03-06 15:00:00,14.12,14.15,14.12,14.14,237900.0,11.6546,11.6794,11.6546,11.6711,237900.0
2018-03-06 15:10:00,14.13,14.13,14.08,14.09,138748.0,11.6629,11.6629,11.6216,11.6299,138748.0
2018-03-06 15:20:00,14.09,14.11,14.07,14.09,263596.0,11.6299,11.6464,11.6134,11.6299,263596.0
2018-03-06 15:30:00,14.09,14.13,14.09,14.11,178984.0,11.6299,11.6629,11.6299,11.6464,178984.0
2018-03-06 15:40:00,14.11,14.12,14.07,14.09,339008.0,11.6464,11.6546,11.6134,11.6299,339008.0
2018-03-06 15:50:00,14.08,14.12,14.07,14.12,784744.0,11.6216,11.6546,11.6134,11.6546,784744.0
2018-03-07 09:30:00,14.03,14.09,13.99,14.04,200628.0,11.5803,11.6299,11.5473,11.5886,200628.0
2018-03-07 09:40:00,14.04,14.06,13.99,14.0,307392.0,11.5886,11.6051,11.5473,11.5556,307392.0
2018-03-07 09:50:00,13.99,14.04,13.99,14.02,157044.0,11.5473,11.5886,11.5473,11.5721,157044.0
2018-03-07 10:00:00,14.02,14.03,13.99,13.99,96872.0,11.5721,11.5803,11.5473,11.5473,96872.0
2018-03-07 10:10:00,14.0,14.02,13.94,13.95,297060.0,11.5556,11.5721,11.5061,11.5143,297060.0
2018-03-07 10:20:00,13.95,14.04,13.95,14.02,108628.0,11.5143,11.5886,11.5143,11.5721,108628.0
2018-03-07 10:30:00,14.02,14.06,14.01,14.06,131164.0,11.5721,11.6051,11.5638,11.6051,131164.0
2018-03-07 10:40:00,14.06,14.09,14.06,14.08,175172.0,11.6051,11.6299,11.6051,11.6216,175172.0
2018-03-07 10:50:00,14.08,14.09,14.03,14.05,118936.0,11.6216,11.6299,11.5803,11.5969,118936.0
2018-03-07 11:00:00,14.05,14.08,14.02,14.03,141560.0,11.5969,11.6216,11.5721,11.5803,141560.0
2018-03-07 11:10:00,14.03,14.05,13.99,14.01,361732.0,11.5803,11.5969,11.5473,11.5638,361732.0
2018-03-07 11:20:00,14.0,14.01,13.99,14.0,99592.0,11.5556,11.5638,11.5473,11.5556,99592.0
2018-03-07 11:30:00,14.01,14.03,13.99,14.03,160896.0,11.5638,11.5803,11.5473,11.5803,160896.0
2018-03-07 11:40:00,14.03,14.07,14.03,14.04,143652.0,11.5803,11.6134,11.5803,11.5886,143652.0
2018-03-07 11:50:00,14.04,14.04,14.01,14.01,122616.0,11.5886,11.5886,11.5638,11.5638,122616.0
2018-03-07 12:00:00,14.01,14.02,13.98,13.99,76640.0,11.5638,11.5721,11.5391,11.5473,76640.0
2018-03-07 12:10:00,13.99,13.99,13.96,13.98,117304.0,11.5473,11.5473,11.5226,11.5391,117304.0
2018-03-07 12:20:00,13.99,13.99,13.97,13.98,105124.0,11.5473,11.5473,11.5308,11.5391,105124.0
2018-03-07 12:30:00,13.98,14.02,13.97,14.01,285756.0,11.5391,11.5721,11.5308,11.5638,285756.0
2018-03-07 12:40:00,14.01,14.03,13.99,14.02,73776.0,11.5638,11.5803,11.5473,11.5721,73776.0
2018-03-07 12:50:00,14.02,14.02,13.97,13.99,71532.0,11.5721,11.5721,11.5308,11.5473,71532.0
2018-03-07 13:00:00,13.99,13.99,13.93,13.93,99200.0,11.5473,11.5473,11.4978,11.4978,99200.0
2018-03-07 13:10:00,13.94,13.95,13.91,13.95,92716.0,11.5061,11.5143,11.4813,11.5143,92716.0
2018-03-07 13:20:00,13.94,14.02,13.94,14.02,120088.0,11.5061,11.5721,11.5061,11.5721,120088.0
2018-03-07 13:30:00,14.03,14.03,13.98,13.99,271108.0,11.5803,11.5803,11.5391,11.5473,271108.0
2018-03-07 13:40:00,13.99,14.0,13.97,13.99,76352.0,11.5473,11.5556,11.5308,11.5473,76352.0
2018-03-07 13:50:00,13.99,14.03,13.99,14.02,71220.0,11.5473,11.5803,11.5473,11.5721,71220.0
2018-03-07 14:00:00,14.02,14.03,14.0,14.01,74448.0,11.5721,11.5803,11.5556,11.5638,74448.0
2018-03-07 14:10:00,14.01,14.05,14.01,14.03,123752.0,11.5638,11.5969,11.5638,11.5803,123752.0
2018-03-07 14:20:00,14.03,14.04,14.01,14.01,101284.0,11.5803,11.5886,11.5638,11.5638,101284.0
2018-03-07 14:30:00,14.02,14.06,14.01,14.06,59928.0,11.5721,11.6051,11.5638,11.6051,59928.0
2018-03-07 14:40:00,14.06,14.1,14.06,14.09,214928.0,11.6051,11.6381,11.6051,11.6299,214928.0
2018-03-07 14:50:00,14.09,14.1,14.07,14.1,150324.0,11.6299,11.6381,11.6134,11.6381,150324.0
2018-03-07 15:00:00,14.11,14.19,14.1,14.16,205340.0,11.6464,11.7124,11.6381,11.6876,205340.0
2018-03-07 15:10:00,14.15,14.16,14.1,14.11,208964.0,11.6794,11.6876,11.6381,11.6464,208964.0
2018-03-07 15:20:00,14.11,14.14,14.1,14.14,180064.0,11.6464,11.6711,11.6381,11.6711,180064.0
2018-03-07 15:30:00,14.14,14.17,14.13,14.17,248512.0,11.6711,11.6959,11.6629,11.6959,248512.0
2018-03-07 15:40:00,14.17,14.18,14.16,14.17,367932.0,11.6959,11.7042,11.6876,11.6959,367932.0
2018-03-07 15:50:00,14.17,14.17,14.14,14.16,722380.0,11.6959,11.6959,11.6711,11.6876,722380.0
2018-03-08 09:30:00,14.19,14.22,14.15,14.15,113528.0,11.7124,11.7372,11.6794,11.6794,113528.0
2018-03-08 09:40:00,14.15,14.18,14.12,14.13,72184.0,11.6794,11.7042,11.6546,11.6629,72184.0
2018-03-08 09:50:00,14.13,14.2,14.12,14.15,110808.0,11.6629,11.7207,11.6546,11.6794,110808.0
2018-03-08 10:00:00,14.14,14.15,14.09,14.1,48856.0,11.6711,11.6794,11.6299,11.6381,48856.0
2018-03-08 10:10:00,14.11,14.16,14.1,14.15,58916.0,11.6464,11.6876,11.6381,11.6794,58916.0
2018-03-08 10:20:00,14.15,14.2,14.15,14.18,113160.0,11.6794,11.7207,11.6794,11.7042,113160.0
2018-03-08 10:30:00,14.18,14.19,14.16,14.16,61324.0,11.7042,11.7124,11.6876,11.6876,61324.0
2018-03-08 10:40:00,14.16,14.22,14.16,14.21,72060.0,11.6876,11.7372,11.6876,11.7289,72060.0
2018-03-08 10:50:00,14.21,14.21,14.17,14.17,105560.0,11.7289,11.7289,11.6959,11.6959,105560.0
2018-03-08 11:00:00,14.17,14.19,14.16,14.17,73364.0,11.6959,11.7124,11.6876,11.6959,73364.0
2018-03-08 11:10:00,14.17,14.19,14.14,14.14,92708.0,11.6959,11.7124,11.6711,11.6711,92708.0
2018-03-08 11:20:00,14.15,14.15,14.13,14.15,44964.0,11.6794,11.6794,11.6629,11.6794,44964.0
2018-03-08 11:30:00,14.15,14.15,14.11,14.12,75276.0,11.6794,11.6794,11.6464,11.6546,75276.0
2018-03-08 11:40:00,14.11,14.16,14.11,14.16,442812.0,11.6464,11.6876,11.6464,11.6876,442812.0
2018-03-08 11:50:00,14.15,14.17,14.14,14.17,67388.0,11.6794,11.6959,11.6711,11.6959,67388.0
2018-03-08 12:00:00,14.18,14.18,14.15,14.15,72320.0,11.7042,11.7042,11.6794,11.6794,72320.0
2018-03-08 12:10:00,14.15,14.16,14.13,14.15,54700.0,11.6794,11.6876,11.6629,11.6794,54700.0
2018-03-08 12:20:00,14.15,14.16,14.12,14.15,61332.0,11.6794,11.6876,11.6546,11.6794,61332.0
2018-03-08 12:30:00,14.15,14.15,14.12,14.15,65240.0,11.6794,11.6794,11.6546,11.6794,65240.0
2018-03-08 12:40:00,14.15,14.18,14.14,14.16,67252.0,11.6794,11.7042,11.6711,11.6876,67252.0
2018-03-08 12:50:00,14.16,14.17,14.13,14.16,44416.0,11.6876,11.6959,11.6629,11.6876,44416.0
2018-03-08 13:00:00,14.16,14.17,14.13,14.13,99028.0,11.6876,11.6959,11.6629,11.6629,99028.0
2018-03-08 13:10:00,14.14,14.14,14.12,14.12,63676.0,11.6711,11.6711,11.6546,11.6546,63676.0
2018-03-08 13:20:00,14.12,14.12,14.08,14.11,50380.0,11.6546,11.6546,11.6216,11.6464,50380.0
2018-03-08 13:30:00,14.1,14.1,14.09,14.09,64652.0,11.6381,11.6381,11.6299,11.6299,64652.0
2018-03-08 13:40:00,14.09,14.1,14.08,14.09,64904.0,11.6299,11.6381,11.6216,11.6299,64904.0
2018-03-08 13:50:00,14.09,14.1,14.08,14.08,73584.0,11.6299,11.6381,11.6216,11.6216,73584.0
2018-03-08 14:00:00,14.08,14.09,14.06,14.07,79184.0,11.6216,11.6299,11.6051,11.6134,79184.0
2018-03-08 14:10:00,14.07,14.1,14.07,14.1,75208.0,11.6134,11.6381,11.6134,11.6381,75208.0
2018-03-08 14:20:00,14.1,14.1,14.08,14.08,118976.0,11.6381,11.6381,11.6216,11.6216,118976.0
2018-03-08 14:30:00,14.08,14.13,14.06,14.13,75916.0,11.6216,11.6629,11.6051,11.6629,75916.0
2018-03-08 14:40:00,14.13,14.14,14.12,14.13,107788.0,11.6629,11.6711,11.6546,11.6629,107788.0
2018-03-08 14:50:00,14.13,14.14,14.1,14.1,182296.0,11.6629,11.6711,11.6381,11.6381,182296.0
2018-03-08 15:00:00,14.1,14.18,14.1,14.17,252944.0,11.6381,11.7042,11.6381,11.6959,252944.0
2018-03-08 15:10:00,14.17,14.17,14.14,14.17,224264.0,11.6959,11.6959,11.6711,11.6959,224264.0
2018-03-08 15:20:00,14.17,14.18,14.14,14.15,130304.0,11.6959,11.7042,11.6711,11.6794,130304.0
2018-03-08 15:30:00,14.15,14.15,14.12,14.12,315976.0,11.6794,11.6794,11.6546,11.6546,315976.0
2018-03-08 15:40:00,14.12,14.13,14.1,14.12,222484.0,11.6546,11.6629,11.6381,11.6546,222484.0
2018-03-08 15:50:00,14.12,14.13,14.1,14.13,1041248.0,11.6546,11.6629,11.6381,11.6629,1041248.0
2018-03-09 09:30:00,14.22,14.27,14.19,14.26,345804.0,11.7372,11.7784,11.7124,11.7702,345804.0
2018-03-09 09:40:00,14.26,14.28,14.24,14.27,252452.0,11.7702,11.7867,11.7537,11.7784,252452.0
2018-03-09 09:50:00,14.26,14.32,14.26,14.32,228616.0,11.7702,11.8197,11.7702,11.8197,228616.0
2018-03-09 10:00:00,14.32,14.35,14.31,14.31,104756.0,11.8197,11.8445,11.8115,11.8115,104756.0
2018-03-09 10:10:00,14.31,14.36,14.31,14.34,146132.0,11.8115,11.8527,11.8115,11.8362,146132.0
2018-03-09 10:20:00,14.34,14.37,14.31,14.33,229776.0,11.8362,11.861,11.8115,11.828,229776.0
2018-03-09 10:30:00,14.33,14.34,14.28,14.3,387624.0,11.828,11.8362,11.7867,11.8032,387624.0
2018-03-09 10:40:00,14.3,14.37,14.3,14.37,111080.0,11.8032,11.861,11.8032,11.861,111080.0
2018-03-09 10:50:00,14.37,14.37,14.33,14.33,123752.0,11.861,11.861,11.828,11.828,123752.0
2018-03-09 11:00:00,14.33,14.34,14.3,14.31,171204.0,11.828,11.8362,11.8032,11.8115,171204.0
2018-03-09 11:10:00,14.31,14.33,14.29,14.33,88196.0,11.8115,11.828,11.795,11.828,88196.0
2018-03-09 11:20:00,14.33,14.35,14.32,14.35,110336.0,11.828,11.8445,11.8197,11.8445,110336.0
2018-03-09 11:30:00,14.35,14.37,14.34,14.37,123372.0,11.8445,11.861,11.8362,11.861,123372.0
2018-03-09 11:40:00,14.37,14.37,14.34,14.37,93728.0,11.861,11.861,11.8362,11.861,93728.0
2018-03-09 11:50:00,14.37,14.39,14.36,14.39,95552.0,11.861,11.8775,11.8527,11.8775,95552.0
2018-03-09 12:00:00,14.39,14.41,14.38,14.41,141668.0,11.8775,11.894,11.8692,11.894,141668.0
2018-03-09 12:10:00,14.41,14.41,14.37,14.38,137584.0,11.894,11.894,11.861,11.8692,137584.0
2018-03-09 12:20:00,14.38,14.38,14.36,14.37,209396.0,11.8692,11.8692,11.8527,11.861,209396.0
2018-03-09 12:30:00,14.37,14.38,14.36,14.38,118964.0,11.861,11.8692,11.8527,11.8692,118964.0
2018-03-09 12:40:00,14.38,14.38,14.36,14.38,108600.0,11.8692,11.8692,11.8527,11.8692,108600.0
2018-03-09 12:50:00,14.38,14.38,14.37,14.38,71324.0,11.8692,11.8692,11.861,11.8692,71324.0
2018-03-09 13:00:00,14.38,14.38,14.35,14.35,110036.0,11.8692,11.8692,11.8445,11.8445,110036.0
2018-03-09 13:10:00,14.35,14.37,14.34,14.36,134920.0,11.8445,11.861,11.8362,11.8527,134920.0
2018-03-09 13:20:00,14.36,14.37,14.35,14.35,90364.0,11.8527,11.861,11.8445,11.8445,90364.0
2018-03-09 13:30:00,14.35,14.38,14.35,14.37,106256.0,11.8445,11.8692,11.8445,11.861,106256.0
2018-03-09 13:40:00,14.37,14.37,14.36,14.36,101144.0,11.861,11.861,11.8527,11.8527,101144.0
2018-03-09 13:50:00,14.37,14.38,14.36,14.36,135928.0,11.861,11.8692,11.8527,11.8527,135928.0
2018-03-09 14:00:00,14.36,14.36,14.34,14.35,115608.0,11.8527,11.8527,11.8362,11.8445,115608.0
2018-03-09 14:10:00,14.35,14.37,14.34,14.37,145020.0,11.8445,11.861,11.8362,11.861,145020.0
2018-03-09 14:20:00,14.37,14.37,14.33,14.35,165308.0,11.861,11.861,11.828,11.8445,165308.0
2018-03-09 14:30:00,14.35,14.39,14.35,14.38,152580.0,11.8445,11.8775,11.8445,11.8692,152580.0
2018-03-09 14:40:00,14.38,14.39,14.36,14.36,151428.0,11.8692,11.8775,11.8527,11.8527,151428.0
2018-03-09 14:50:00,14.36,14.38,14.35,14.38,147128.0,11.8527,11.8692,11.8445,11.8692,147128.0
2018-03-09 15:00:00,14.38,14.4,14.37,14.38,304936.0,11.8692,11.8857,11.861,11.8692,304936.0
2018-03-09 15:10:00,14.38,14.39,14.38,14.38,158272.0,11.8692,11.8775,11.8692,11.8692,158272.0
2018-03-09 15:20:00,14.38,14.38,14.37,14.38,250480.0,11.8692,11.8692,11.861,11.8692,250480.0
2018-03-09 15:30:00,14.38,14.42,14.38,14.42,283100.0,11.8692,11.9023,11.8692,11.9023,283100.0
2018-03-09 15:40:00,14.41,14.44,14.41,14.44,372140.0,11.894,11.9188,11.894,11.9188,372140.0
2018-03-09 15:50:00,14.44,14.5,14.44,14.49,1555240.0,11.9188,11.9683,11.9188,11.96,1555240.0
2018-03-12 09:30:00,14.47,14.5,14.39,14.42,156896.0,11.9435,11.9683,11.8775,11.9023,156896.0
2018-03-12 09:40:00,14.43,14.5,14.43,14.5,106760.0,11.9105,11.9683,11.9105,11.9683,106760.0
2018-03-12 09:50:00,14.49,14.49,14.46,14.49,85184.0,11.96,11.96,11.9353,11.96,85184.0
2018-03-12 10:00:00,14.49,14.5,14.46,14.46,88276.0,11.96,11.9683,11.9353,11.9353,88276.0
2018-03-12 10:10:00,14.46,14.49,14.46,14.48,92876.0,11.9353,11.96,11.9353,11.9518,92876.0
2018-03-12 10:20:00,14.49,14.49,14.46,14.47,68736.0,11.96,11.96,11.9353,11.9435,68736.0
2018-03-12 10:30:00,14.46,14.46,14.43,14.43,94340.0,11.9353,11.9353,11.9105,11.9105,94340.0
2018-03-12 10:40:00,14.44,14.47,14.42,14.45,115416.0,11.9188,11.9435,11.9023,11.927,115416.0
2018-03-12 10:50:00,14.46,14.47,14.42,14.42,149184.0,11.9353,11.9435,11.9023,11.9023,149184.0
2018-03-12 11:00:00,14.43,14.47,14.43,14.47,117188.0,11.9105,11.9435,11.9105,11.9435,117188.0
2018-03-12 11:10:00,14.47,14.47,14.45,14.47,74860.0,11.9435,11.9435,11.927,11.9435,74860.0
2018-03-12 11:20:00,14.47,14.47,14.43,14.44,140836.0,11.9435,11.9435,11.9105,11.9188,140836.0
2018-03-12 11:30:00,14.44,14.44,14.4,14.4,135988.0,11.9188,11.9188,11.8857,11.8857,135988.0
2018-03-12 11:40:00,14.41,14.43,14.39,14.39,137696.0,11.894,11.9105,11.8775,11.8775,137696.0
2018-03-12 11:50:00,14.38,14.41,14.38,14.4,106252.0,11.8692,11.894,11.8692,11.8857,106252.0
2018-03-12 12:00:00,14.4,14.42,14.39,14.39,130080.0,11.8857,11.9023,11.8775,11.8775,130080.0
2018-03-12 12:10:00,14.4,14.43,14.39,14.42,81976.0,11.8857,11.9105,11.8775,11.9023,81976.0
2018-03-12 12:20:00,14.42,14.45,14.42,14.43,74000.0,11.9023,11.927,11.9023,11.9105,74000.0
2018-03-12 12:30:00,14.44,14.45,14.39,14.39,73588.0,11.9188,11.927,11.8775,11.8775,73588.0
2018-03-12 12:40:00,14.4,14.41,14.39,14.41,69080.0,11.8857,11.894,11.8775,11.894,69080.0
2018-03-12 12:50:00,14.41,14.43,14.4,14.4,61756.0,11.894,11.9105,11.8857,11.8857,61756.0
2018-03-12 13:00:00,14.4,14.42,14.39,14.4,71396.0,11.8857,11.9023,11.8775,11.8857,71396.0
2018-03-12 13:10:00,14.4,14.42,14.4,14.42,53156.0,11.8857,11.9023,11.8857,11.9023,53156.0
2018-03-12 13:20:00,14.42,14.43,14.42,14.42,31804.0,11.9023,11.9105,11.9023,11.9023,31804.0
2018-03-12 13:30:00,14.42,14.45,14.4,14.45,90656.0,11.9023,11.927,11.8857,11.927,90656.0
2018-03-12 13:40:00,14.45,14.51,14.45,14.49,138124.0,11.927,11.9765,11.927,11.96,138124.0
2018-03-12 13:50:00,14.49,14.49,14.47,14.47,68776.0,11.96,11.96,11.9435,11.9435,68776.0
2018-03-12 14:00:00,14.48,14.49,14.45,14.46,89896.0,11.9518,11.96,11.927,11.9353,89896.0
2018-03-12 14:10:00,14.45,14.46,14.45,14.46,63640.0,11.927,11.9353,11.927,11.9353,63640.0
2018-03-12 14:20:00,14.47,14.49,14.45,14.48,78544.0,11.9435,11.96,11.927,11.9518,78544.0
2018-03-12 14:30:00,14.48,14.49,14.47,14.47,65976.0,11.9518,11.96,11.9435,11.9435,65976.0
2018-03-12 14:40:00,14.47,14.47,14.45,14.46,88632.0,11.9435,11.9435,11.927,11.9353,88632.0
2018-03-12 14:50:00,14.46,14.48,14.46,14.47,97484.0,11.9353,11.9518,11.9353,11.9435,97484.0
2018-03-12 15:00:00,14.47,14.49,14.46,14.48,118164.0,11.9435,11.96,11.9353,11.9518,118164.0
2018-03-12 15:10:00,14.48,14.48,14.46,14.46,60796.0,11.9518,11.9518,11.9353,11.9353,60796.0
2018-03-12 15:20:00,14.46,14.49,14.46,14.49,90208.0,11.9353,11.96,11.9353,11.96,90208.0
2018-03-12 15:30:00,14.49,14.5,14.48,14.48,165972.0,11.96,11.9683,11.9518,11.9518,165972.0
2018-03-12 15:40:00,14.48,14.53,14.48,14.51,407124.0,11.9518,11.993,11.9518,11.9765,407124.0
2018-03-12 15:50:00,14.51,14.51,14.45,14.45,1165044.0,11.9765,11.9765,11.927,11.927,1165044.0
2018-03-13 09:30:00,14.55,14.62,14.53,14.56,91728.0,12.0096,12.0673,11.993,12.0178,91728.0
2018-03-13 09:40:00,14.56,14.6,14.55,14.55,57476.0,12.0178,12.0508,12.0096,12.0096,57476.0
2018-03-13 09:50:00,14.55,14.56,14.52,14.53,48688.0,12.0096,12.0178,11.9848,11.993,48688.0
2018-03-13 10:00:00,14.54,14.54,14.49,14.51,179808.0,12.0013,12.0013,11.96,11.9765,179808.0
2018-03-13 10:10:00,14.51,14.51,14.47,14.5,115780.0,11.9765,11.9765,11.9435,11.9683,115780.0
2018-03-13 10:20:00,14.51,14.56,14.5,14.53,101532.0,11.9765,12.0178,11.9683,11.993,101532.0
2018-03-13 10:30:00,14.54,14.56,14.48,14.5,144144.0,12.0013,12.0178,11.9518,11.9683,144144.0
2018-03-13 10:40:00,14.5,14.53,14.49,14.53,53752.0,11.9683,11.993,11.96,11.993,53752.0
2018-03-13 10:50:00,14.53,14.55,14.5,14.51,99608.0,11.993,12.0096,11.9683,11.9765,99608.0
2018-03-13 11:00:00,14.51,14.51,14.47,14.47,86824.0,11.9765,11.9765,11.9435,11.9435,86824.0
2018-03-13 11:10:00,14.48,14.5,14.47,14.49,95000.0,11.9518,11.9683,11.9435,11.96,95000.0
2018-03-13 11:20:00,14.5,14.52,14.47,14.5,64840.0,11.9683,11.9848,11.9435,11.9683,64840.0
2018-03-13 11:30:00,14.51,14.53,14.49,14.52,95644.0,11.9765,11.993,11.96,11.9848,95644.0
2018-03-13 11:40:00,14.52,14.53,14.51,14.53,147844.0,11.9848,11.993,11.9765,11.993,147844.0
2018-03-13 11:50:00,14.53,14.53,14.49,14.5,84816.0,11.993,11.993,11.96,11.9683,84816.0
2018-03-13 12:00:00,14.5,14.51,14.45,14.47,123520.0,11.9683,11.9765,11.927,11.9435,123520.0
2018-03-13 12:10:00,14.46,14.48,14.44,14.47,91080.0,11.9353,11.9518,11.9188,11.9435,91080.0
2018-03-13 12:20:00,14.47,14.5,14.47,14.5,59896.0,11.9435,11.9683,11.9435,11.9683,59896.0
2018-03-13 12:30:00,14.5,14.53,14.49,14.53,62912.0,11.9683,11.993,11.96,11.993,62912.0
2018-03-13 12:40:00,14.54,14.56,14.53,14.54,88048.0,12.0013,12.0178,11.993,12.0013,88048.0
2018-03-13 12:50:00,14.55,14.56,14.54,14.55,62620.0,12.0096,12.0178,12.0013,12.0096,62620.0
2018-03-13 13:00:00,14.55,14.56,14.54,14.55,61560.0,12.0096,12.0178,12.0013,12.0096,61560.0
2018-03-13 13:10:00,14.55,14.56,14.52,14.52,86304.0,12.0096,12.0178,11.9848,11.9848,86304.0
2018-03-13 13:20:00,14.52,14.52,14.49,14.5,43888.0,11.9848,11.9848,11.96,11.9683,43888.0
2018-03-13 13:30:00,14.5,14.52,14.49,14.52,51172.0,11.9683,11.9848,11.96,11.9848,51172.0
2018-03-13 13:40:00,14.52,14.52,14.48,14.49,86308.0,11.9848,11.9848,11.9518,11.96,86308.0
2018-03-13 13:50:00,14.49,14.5,14.48,14.49,81448.0,11.96,11.9683,11.9518,11.96,81448.0
2018-03-13 14:00:00,14.49,14.5,14.47,14.48,73652.0,11.96,11.9683,11.9435,11.9518,73652.0
2018-03-13 14:10:00,14.47,14.48,14.45,14.47,83248.0,11.9435,11.9518,11.927,11.9435,83248.0
2018-03-13 14:20:00,14.47,14.47,14.45,14.47,113820.0,11.9435,11.9435,11.927,11.9435,113820.0
2018-03-13 14:30:00,14.47,14.5,14.46,14.49,101360.0,11.9435,11.9683,11.9353,11.96,101360.0
2018-03-13 14:40:00,14.49,14.49,14.47,14.47,87540.0,11.96,11.96,11.9435,11.9435,87540.0
2018-03-13 14:50:00,14.48,14.48,14.45,14.46,81660.0,11.9518,11.9518,11.927,11.9353,81660.0
2018-03-13 15:00:00,14.46,14.47,14.43,14.45,122292.0,11.9353,11.9435,11.9105,11.927,122292.0
2018-03-13 15:10:00,14.45,14.46,14.44,14.45,150320.0,11.927,11.9353,11.9188,11.927,150320.0
2018-03-13 15:20:00,14.45,14.45,14.43,14.44,131380.0,11.927,11.927,11.9105,11.9188,131380.0
2018-03-13 15:30:00,14.44,14.47,14.43,14.44,169936.0,11.9188,11.9435,11.9105,11.9188,169936.0
2018-03-13 15:40:00,14.44,14.45,14.4,14.4,264652.0,11.9188,11.927,11.8857,11.8857,264652.0
2018-03-13 15:50:00,14.41,14.46,14.4,14.44,602684.0,11.894,11.9353,11.8857,11.9188,602684.0
2018-03-14 09:30:00,14.54,14.56,14.42,14.42,113180.0,12.0013,12.0178,11.9023,11.9023,113180.0
2018-03-14 09:40:00,14.42,14.47,14.41,14.45,32344.0,11.9023,11.9435,11.894,11.927,32344.0
2018-03-14 09:50:00,14.46,14.49,14.45,14.47,48592.0,11.9353,11.96,11.927,11.9435,48592.0
2018-03-14 10:00:00,14.49,14.53,14.47,14.51,66024.0,11.96,11.993,11.9435,11.9765,66024.0
2018-03-14 10:10:00,14.51,14.53,14.49,14.51,55396.0,11.9765,11.993,11.96,11.9765,55396.0
2018-03-14 10:20:00,14.51,14.55,14.5,14.51,75116.0,11.9765,12.0096,11.9683,11.9765,75116.0
2018-03-14 10:30:00,14.5,14.51,14.47,14.48,85044.0,11.9683,11.9765,11.9435,11.9518,85044.0
2018-03-14 10:40:00,14.49,14.52,14.47,14.5,50888.0,11.96,11.9848,11.9435,11.9683,50888.0
2018-03-14 10:50:00,14.49,14.51,14.48,14.49,42588.0,11.96,11.9765,11.9518,11.96,42588.0
2018-03-14 11:00:00,14.49,14.5,14.46,14.49,83956.0,11.96,11.9683,11.9353,11.96,83956.0
2018-03-14 11:10:00,14.49,14.49,14.47,14.47,58964.0,11.96,11.96,11.9435,11.9435,58964.0
2018-03-14 11:20:00,14.47,14.47,14.45,14.45,47704.0,11.9435,11.9435,11.927,11.927,47704.0
2018-03-14 11:30:00,14.45,14.47,14.4,14.4,60164.0,11.927,11.9435,11.8857,11.8857,60164.0
2018-03-14 11:40:00,14.4,14.42,14.39,14.4,31500.0,11.8857,11.9023,11.8775,11.8857,31500.0
2018-03-14 11:50:00,14.41,14.44,14.41,14.42,46800.0,11.894,11.9188,11.894,11.9023,46800.0
2018-03-14 12:00:00,14.43,14.43,14.39,14.4,46856.0,11.9105,11.9105,11.8775,11.8857,46856.0
2018-03-14 12:10:00,14.4,14.43,14.39,14.42,28996.0,11.8857,11.9105,11.8775,11.9023,28996.0
2018-03-14 12:20:00,14.43,14.44,14.42,14.43,50276.0,11.9105,11.9188,11.9023,11.9105,50276.0
2018-03-14 12:30:00,14.43,14.46,14.41,14.44,45460.0,11.9105,11.9353,11.894,11.9188,45460.0
2018-03-14 12:40:00,14.44,14.47,14.43,14.46,95008.0,11.9188,11.9435,11.9105,11.9353,95008.0
2018-03-14 12:50:00,14.47,14.47,14.44,14.45,39992.0,11.9435,11.9435,11.9188,11.927,39992.0
2018-03-14 13:00:00,14.45,14.45,14.4,14.4,44184.0,11.927,11.927,11.8857,11.8857,44184.0
2018-03-14 13:10:00,14.4,14.41,14.37,14.38,300884.0,11.8857,11.894,11.861,11.8692,300884.0
2018-03-14 13:20:00,14.38,14.43,14.37,14.4,314492.0,11.8692,11.9105,11.861,11.8857,314492.0
2018-03-14 13:30:00,14.41,14.45,14.4,14.44,61860.0,11.894,11.927,11.8857,11.9188,61860.0
2018-03-14 13:40:00,14.44,14.47,14.44,14.47,81264.0,11.9188,11.9435,11.9188,11.9435,81264.0
2018-03-14 13:50:00,14.47,14.49,14.46,14.46,100116.0,11.9435,11.96,11.9353,11.9353,100116.0
2018-03-14 14:00:00,14.46,14.46,14.43,14.46,82180.0,11.9353,11.9353,11.9105,11.9353,82180.0
2018-03-14 14:10:00,14.45,14.47,14.44,14.44,84076.0,11.927,11.9435,11.9188,11.9188,84076.0
2018-03-14 14:20:00,14.43,14.44,14.41,14.42,123468.0,11.9105,11.9188,11.894,11.9023,123468.0
2018-03-14 14:30:00,14.42,14.43,14.37,14.37,95092.0,11.9023,11.9105,11.861,11.861,95092.0
2018-03-14 14:40:00,14.37,14.38,14.35,14.38,104232.0,11.861,11.8692,11.8445,11.8692,104232.0
2018-03-14 14:50:00,14.38,14.43,14.38,14.42,87360.0,11.8692,11.9105,11.8692,11.9023,87360.0
2018-03-14 15:00:00,14.42,14.42,14.36,14.36,147796.0,11.9023,11.9023,11.8527,11.8527,147796.0
2018-03-14 15:10:00,14.37,14.39,14.34,14.37,277904.0,11.861,11.8775,11.8362,11.861,277904.0
2018-03-14 15:20:00,14.37,14.37,14.34,14.34,200444.0,11.861,11.861,11.8362,11.8362,200444.0
2018-03-14 15:30:00,14.34,14.36,14.33,14.35,200608.0,11.8362,11.8527,11.828,11.8445,200608.0
2018-03-14 15:40:00,14.35,14.36,14.33,14.35,202748.0,11.8445,11.8527,11.828,11.8445,202748.0
2018-03-14 15:50:00,14.35,14.35,14.33,14.35,444992.0,11.8445,11.8445,11.828,11.8445,444992.0
2018-03-15 09:30:00,14.36,14.44,14.33,14.43,294296.0,11.8527,11.9188,11.828,11.9105,294296.0
2018-03-15 09:40:00,14.42,14.43,14.38,14.41,870080.0,11.9023,11.9105,11.8692,11.894,870080.0
2018-03-15 09:50:00,14.41,14.43,14.4,14.4,132560.0,11.894,11.9105,11.8857,11.8857,132560.0
2018-03-15 10:00:00,14.41,14.42,14.39,14.4,237016.0,11.894,11.9023,11.8775,11.8857,237016.0
2018-03-15 10:10:00,14.4,14.42,14.39,14.41,53012.0,11.8857,11.9023,11.8775,11.894,53012.0
2018-03-15 10:20:00,14.4,14.44,14.37,14.43,211288.0,11.8857,11.9188,11.861,11.9105,211288.0
2018-03-15 10:30:00,14.43,14.45,14.4,14.41,75748.0,11.9105,11.927,11.8857,11.894,75748.0
2018-03-15 10:40:00,14.41,14.45,14.41,14.44,68620.0,11.894,11.927,11.894,11.9188,68620.0
2018-03-15 10:50:00,14.43,14.46,14.43,14.45,49376.0,11.9105,11.9353,11.9105,11.927,49376.0
2018-03-15 11:00:00,14.45,14.49,14.44,14.49,73680.0,11.927,11.96,11.9188,11.96,73680.0
2018-03-15 11:10:00,14.49,14.52,14.48,14.51,77492.0,11.96,11.9848,11.9518,11.9765,77492.0
2018-03-15 11:20:00,14.51,14.6,14.51,14.59,332608.0,11.9765,12.0508,11.9765,12.0426,332608.0
2018-03-15 11:30:00,14.59,14.59,14.5,14.51,117352.0,12.0426,12.0426,11.9683,11.9765,117352.0
2018-03-15 11:40:00,14.52,14.53,14.49,14.51,77512.0,11.9848,11.993,11.96,11.9765,77512.0
2018-03-15 11:50:00,14.5,14.51,14.48,14.51,61812.0,11.9683,11.9765,11.9518,11.9765,61812.0
2018-03-15 12:00:00,14.51,14.51,14.46,14.46,70936.0,11.9765,11.9765,11.9353,11.9353,70936.0
2018-03-15 12:10:00,14.46,14.46,14.44,14.45,51420.0,11.9353,11.9353,11.9188,11.927,51420.0
2018-03-15 12:20:00,14.45,14.46,14.44,14.45,65856.0,11.927,11.9353,11.9188,11.927,65856.0
2018-03-15 12:30:00,14.44,14.45,14.42,14.43,57708.0,11.9188,11.927,11.9023,11.9105,57708.0
2018-03-15 12:40:00,14.43,14.44,14.42,14.42,56596.0,11.9105,11.9188,11.9023,11.9023,56596.0
2018-03-15 12:50:00,14.42,14.44,14.4,14.42,81344.0,11.9023,11.9188,11.8857,11.9023,81344.0
2018-03-15 13:00:00,14.42,14.45,14.42,14.44,38656.0,11.9023,11.927,11.9023,11.9188,38656.0
2018-03-15 13:10:00,14.45,14.45,14.39,14.4,43780.0,11.927,11.927,11.8775,11.8857,43780.0
2018-03-15 13:20:00,14.4,14.41,14.37,14.39,110416.0,11.8857,11.894,11.861,11.8775,110416.0
2018-03-15 13:30:00,14.4,14.42,14.39,14.4,44908.0,11.8857,11.9023,11.8775,11.8857,44908.0
2018-03-15 13:40:00,14.4,14.4,14.37,14.39,78000.0,11.8857,11.8857,11.861,11.8775,78000.0
2018-03-15 13:50:00,14.39,14.4,14.38,14.38,80316.0,11.8775,11.8857,11.8692,11.8692,80316.0
2018-03-15 14:00:00,14.38,14.4,14.37,14.4,159876.0,11.8692,11.8857,11.861,11.8857,159876.0
2018-03-15 14:10:00,14.4,14.4,14.38,14.39,71952.0,11.8857,11.8857,11.8692,11.8775,71952.0
2018-03-15 14:20:00,14.39,14.4,14.37,14.38,136560.0,11.8775,11.8857,11.861,11.8692,136560.0
2018-03-15 14:30:00,14.38,14.39,14.35,14.39,359428.0,11.8692,11.8775,11.8445,11.8775,359428.0
2018-03-15 14:40:00,14.38,14.4,14.36,14.4,390808.0,11.8692,11.8857,11.8527,11.8857,390808.0
2018-03-15 14:50:00,14.4,14.43,14.39,14.43,133932.0,11.8857,11.9105,11.8775,11.9105,133932.0
2018-03-15 15:00:00,14.43,14.44,14.41,14.43,181140.0,11.9105,11.9188,11.894,11.9105,181140.0
2018-03-15 15:10:00,14.43,14.44,14.39,14.4,675156.0,11.9105,11.9188,11.8775,11.8857,675156.0
2018-03-15 15:20:00,14.4,14.44,14.4,14.44,231268.0,11.8857,11.9188,11.8857,11.9188,231268.0
2018-03-15 15:30:00,14.44,14.46,14.43,14.45,257332.0,11.9188,11.9353,11.9105,11.927,257332.0
2018-03-15 15:40:00,14.45,14.46,14.44,14.45,317680.0,11.927,11.9353,11.9188,11.927,317680.0
2018-03-15 15:50:00,14.44,14.44,14.4,14.4,1099244.0,11.9188,11.9188,11.8857,11.8857,1099244.0
2018-03-16 09:30:00,14.45,14.46,14.38,14.38,1128524.0,11.927,11.9353,11.8692,11.8692,1128524.0
2018-03-16 09:40:00,14.39,14.5,14.39,14.49,247616.0,11.8775,11.9683,11.8775,11.96,247616.0
2018-03-16 09:50:00,14.49,14.58,14.49,14.57,244396.0,11.96,12.0343,11.96,12.0261,244396.0
2018-03-16 10:00:00,14.56,14.58,14.48,14.49,226808.0,12.0178,12.0343,11.9518,11.96,226808.0
2018-03-16 10:10:00,14.49,14.52,14.47,14.51,132124.0,11.96,11.9848,11.9435,11.9765,132124.0
2018-03-16 10:20:00,14.51,14.54,14.51,14.52,51860.0,11.9765,12.0013,11.9765,11.9848,51860.0
2018-03-16 10:30:00,14.52,14.53,14.5,14.52,64728.0,11.9848,11.993,11.9683,11.9848,64728.0
2018-03-16 10:40:00,14.52,14.52,14.49,14.5,123336.0,11.9848,11.9848,11.96,11.9683,123336.0
2018-03-16 10:50:00,14.5,14.59,14.5,14.58,125040.0,11.9683,12.0426,11.9683,12.0343,125040.0
2018-03-16 11:00:00,14.58,14.64,14.58,14.63,215912.0,12.0343,12.0838,12.0343,12.0756,215912.0
2018-03-16 11:10:00,14.63,14.66,14.61,14.65,114200.0,12.0756,12.1003,12.0591,12.0921,114200.0
2018-03-16 11:20:00,14.64,14.68,14.62,14.67,297328.0,12.0838,12.1169,12.0673,12.1086,297328.0
2018-03-16 11:30:00,14.67,14.68,14.66,14.68,77528.0,12.1086,12.1169,12.1003,12.1169,77528.0
2018-03-16 11:40:00,14.68,14.69,14.65,14.65,173664.0,12.1169,12.1251,12.0921,12.0921,173664.0
2018-03-16 11:50:00,14.65,14.65,14.6,14.61,63672.0,12.0921,12.0921,12.0508,12.0591,63672.0
2018-03-16 12:00:00,14.61,14.61,14.57,14.58,76648.0,12.0591,12.0591,12.0261,12.0343,76648.0
2018-03-16 12:10:00,14.58,14.59,14.56,14.57,70528.0,12.0343,12.0426,12.0178,12.0261,70528.0
2018-03-16 12:20:00,14.57,14.62,14.56,14.6,110008.0,12.0261,12.0673,12.0178,12.0508,110008.0
2018-03-16 12:30:00,14.6,14.63,14.6,14.62,100376.0,12.0508,12.0756,12.0508,12.0673,100376.0
2018-03-16 12:40:00,14.61,14.63,14.6,14.62,253816.0,12.0591,12.0756,12.0508,12.0673,253816.0
2018-03-16 12:50:00,14.62,14.62,14.59,14.6,63000.0,12.0673,12.0673,12.0426,12.0508,63000.0
2018-03-16 13:00:00,14.6,14.62,14.6,14.6,39288.0,12.0508,12.0673,12.0508,12.0508,39288.0
2018-03-16 13:10:00,14.61,14.61,14.57,14.57,74380.0,12.0591,12.0591,12.0261,12.0261,74380.0
2018-03-16 13:20:00,14.57,14.57,14.54,14.55,110468.0,12.0261,12.0261,12.0013,12.0096,110468.0
2018-03-16 13:30:00,14.55,14.56,14.55,14.55,92420.0,12.0096,12.0178,12.0096,12.0096,92420.0
2018-03-16 13:40:00,14.55,14.55,14.52,14.53,127888.0,12.0096,12.0096,11.9848,11.993,127888.0
2018-03-16 13:50:00,14.52,14.55,14.52,14.55,191620.0,11.9848,12.0096,11.9848,12.0096,191620.0
2018-03-16 14:00:00,14.55,14.59,14.55,14.56,121100.0,12.0096,12.0426,12.0096,12.0178,121100.0
2018-03-16 14:10:00,14.56,14.57,14.55,14.55,123828.0,12.0178,12.0261,12.0096,12.0096,123828.0
2018-03-16 14:20:00,14.55,14.56,14.55,14.55,136768.0,12.0096,12.0178,12.0096,12.0096,136768.0
2018-03-16 14:30:00,14.55,14.55,14.54,14.54,141440.0,12.0096,12.0096,12.0013,12.0013,141440.0
2018-03-16 14:40:00,14.54,14.55,14.53,14.54,130124.0,12.0013,12.0096,11.993,12.0013,130124.0
2018-03-16 14:50:00,14.54,14.55,14.53,14.55,180696.0,12.0013,12.0096,11.993,12.0096,180696.0
2018-03-16 15:00:00,14.55,14.56,14.55,14.56,186292.0,12.0096,12.0178,12.0096,12.0178,186292.0
2018-03-16 15:10:00,14.56,14.56,14.54,14.55,212364.0,12.0178,12.0178,12.0013,12.0096,212364.0
2018-03-16 15:20:00,14.55,14.57,14.54,14.57,190020.0,12.0096,12.0261,12.0013,12.0261,190020.0
2018-03-16 15:30:00,14.57,14.59,14.57,14.58,211668.0,12.0261,12.0426,12.0261,12.0343,211668.0
2018-03-16 15:40:00,14.59,14.59,14.57,14.59,379976.0,12.0426,12.0426,12.0261,12.0426,379976.0
2018-03-16 15:50:00,14.59,14.66,14.58,14.58,2115644.0,12.0426,12.1003,12.0343,12.0343,2115644.0
2018-03-19 09:30:00,14.34,14.47,14.33,14.46,486776.0,11.8362,11.9435,11.828,11.9353,486776.0
2018-03-19 09:40:00,14.46,14.46,14.37,14.4,224564.0,11.9353,11.9353,11.861,11.8857,224564.0
2018-03-19 09:50:00,14.4,14.42,14.35,14.39,76344.0,11.8857,11.9023,11.8445,11.8775,76344.0
2018-03-19 10:00:00,14.39,14.44,14.35,14.43,150792.0,11.8775,11.9188,11.8445,11.9105,150792.0
2018-03-19 10:10:00,14.41,14.43,14.38,14.4,115440.0,11.894,11.9105,11.8692,11.8857,115440.0
2018-03-19 10:20:00,14.4,14.46,14.4,14.46,96184.0,11.8857,11.9353,11.8857,11.9353,96184.0
2018-03-19 10:30:00,14.46,14.48,14.4,14.41,203152.0,11.9353,11.9518,11.8857,11.894,203152.0
2018-03-19 10:40:00,14.41,14.44,14.39,14.4,132012.0,11.894,11.9188,11.8775,11.8857,132012.0
2018-03-19 10:50:00,14.41,14.41,14.34,14.34,132552.0,11.894,11.894,11.8362,11.8362,132552.0
2018-03-19 11:00:00,14.34,14.38,14.34,14.38,118448.0,11.8362,11.8692,11.8362,11.8692,118448.0
2018-03-19 11:10:00,14.38,14.39,14.36,14.38,68868.0,11.8692,11.8775,11.8527,11.8692,68868.0
2018-03-19 11:20:00,14.38,14.42,14.37,14.42,72984.0,11.8692,11.9023,11.861,11.9023,72984.0
2018-03-19 11:30:00,14.41,14.42,14.38,14.38,55880.0,11.894,11.9023,11.8692,11.8692,55880.0
2018-03-19 11:40:00,14.38,14.38,14.34,14.36,96732.0,11.8692,11.8692,11.8362,11.8527,96732.0
2018-03-19 11:50:00,14.36,14.38,14.31,14.33,78760.0,11.8527,11.8692,11.8115,11.828,78760.0
2018-03-19 12:00:00,14.34,14.38,14.33,14.37,123856.0,11.8362,11.8692,11.828,11.861,123856.0
2018-03-19 12:10:00,14.37,14.39,14.34,14.36,284260.0,11.861,11.8775,11.8362,11.8527,284260.0
2018-03-19 12:20:00,14.36,14.38,14.36,14.38,59076.0,11.8527,11.8692,11.8527,11.8692,59076.0
2018-03-19 12:30:00,14.39,14.39,14.35,14.36,106096.0,11.8775,11.8775,11.8445,11.8527,106096.0
2018-03-19 12:40:00,14.35,14.36,14.31,14.33,74044.0,11.8445,11.8527,11.8115,11.828,74044.0
2018-03-19 12:50:00,14.33,14.36,14.31,14.31,81184.0,11.828,11.8527,11.8115,11.8115,81184.0
2018-03-19 13:00:00,14.31,14.32,14.24,14.25,115236.0,11.8115,11.8197,11.7537,11.7619,115236.0
2018-03-19 13:10:00,14.25,14.28,14.23,14.28,62956.0,11.7619,11.7867,11.7454,11.7867,62956.0
2018-03-19 13:20:00,14.28,14.28,14.23,14.24,96660.0,11.7867,11.7867,11.7454,11.7537,96660.0
2018-03-19 13:30:00,14.24,14.26,14.22,14.25,108664.0,11.7537,11.7702,11.7372,11.7619,108664.0
2018-03-19 13:40:00,14.25,14.27,14.24,14.27,145384.0,11.7619,11.7784,11.7537,11.7784,145384.0
2018-03-19 13:50:00,14.26,14.26,14.22,14.24,100844.0,11.7702,11.7702,11.7372,11.7537,100844.0
2018-03-19 14:00:00,14.25,14.3,14.25,14.3,140996.0,11.7619,11.8032,11.7619,11.8032,140996.0
2018-03-19 14:10:00,14.3,14.31,14.25,14.26,123988.0,11.8032,11.8115,11.7619,11.7702,123988.0
2018-03-19 14:20:00,14.26,14.26,14.24,14.26,79752.0,11.7702,11.7702,11.7537,11.7702,79752.0
2018-03-19 14:30:00,14.26,14.27,14.2,14.22,121048.0,11.7702,11.7784,11.7207,11.7372,121048.0
2018-03-19 14:40:00,14.21,14.23,14.2,14.23,205392.0,11.7289,11.7454,11.7207,11.7454,205392.0
2018-03-19 14:50:00,14.22,14.28,14.21,14.27,124584.0,11.7372,11.7867,11.7289,11.7784,124584.0
2018-03-19 15:00:00,14.27,14.28,14.25,14.26,171520.0,11.7784,11.7867,11.7619,11.7702,171520.0
2018-03-19 15:10:00,14.26,14.31,14.25,14.3,168108.0,11.7702,11.8115,11.7619,11.8032,168108.0
2018-03-19 15:20:00,14.31,14.31,14.28,14.3,171568.0,11.8115,11.8115,11.7867,11.8032,171568.0
2018-03-19 15:30:00,14.3,14.31,14.26,14.3,233760.0,11.8032,11.8115,11.7702,11.8032,233760.0
2018-03-19 15:40:00,14.3,14.33,14.29,14.31,394240.0,11.8032,11.828,11.795,11.8115,394240.0
2018-03-19 15:50:00,14.31,14.33,14.25,14.32,1090604.0,11.8115,11.828,11.7619,11.8197,1090604.0
2018-03-20 09:30:00,14.37,14.46,14.33,14.42,238884.0,11.861,11.9353,11.828,11.9023,238884.0
2018-03-20 09:40:00,14.43,14.43,14.37,14.38,183372.0,11.9105,11.9105,11.861,11.8692,183372.0
2018-03-20 09:50:00,14.37,14.37,14.3,14.31,252056.0,11.861,11.861,11.8032,11.8115,252056.0
2018-03-20 10:00:00,14.31,14.33,14.27,14.28,245620.0,11.8115,11.828,11.7784,11.7867,245620.0
2018-03-20 10:10:00,14.28,14.29,14.24,14.26,195080.0,11.7867,11.795,11.7537,11.7702,195080.0
2018-03-20 10:20:00,14.26,14.27,14.22,14.25,104732.0,11.7702,11.7784,11.7372,11.7619,104732.0
2018-03-20 10:30:00,14.25,14.27,14.22,14.24,127964.0,11.7619,11.7784,11.7372,11.7537,127964.0
2018-03-20 10:40:00,14.24,14.24,14.2,14.22,156392.0,11.7537,11.7537,11.7207,11.7372,156392.0
2018-03-20 10:50:00,14.22,14.3,14.22,14.3,158616.0,11.7372,11.8032,11.7372,11.8032,158616.0
2018-03-20 11:00:00,14.3,14.3,14.23,14.23,97012.0,11.8032,11.8032,11.7454,11.7454,97012.0
2018-03-20 11:10:00,14.23,14.25,14.21,14.22,96280.0,11.7454,11.7619,11.7289,11.7372,96280.0
2018-03-20 11:20:00,14.22,14.23,14.22,14.23,83204.0,11.7372,11.7454,11.7372,11.7454,83204.0
2018-03-20 11:30:00,14.23,14.23,14.2,14.22,78732.0,11.7454,11.7454,11.7207,11.7372,78732.0
2018-03-20 11:40:00,14.22,14.22,14.17,14.19,240296.0,11.7372,11.7372,11.6959,11.7124,240296.0
2018-03-20 11:50:00,14.19,14.21,14.16,14.2,124976.0,11.7124,11.7289,11.6876,11.7207,124976.0
2018-03-20 12:00:00,14.2,14.22,14.18,14.22,83124.0,11.7207,11.7372,11.7042,11.7372,83124.0
2018-03-20 12:10:00,14.21,14.23,14.21,14.21,92444.0,11.7289,11.7454,11.7289,11.7289,92444.0
2018-03-20 12:20:00,14.22,14.24,14.21,14.23,60068.0,11.7372,11.7537,11.7289,11.7454,60068.0
2018-03-20 12:30:00,14.23,14.26,14.2,14.21,132316.0,11.7454,11.7702,11.7207,11.7289,132316.0
2018-03-20 12:40:00,14.21,14.22,14.2,14.2,67080.0,11.7289,11.7372,11.7207,11.7207,67080.0
2018-03-20 12:50:00,14.2,14.21,14.17,14.18,87688.0,11.7207,11.7289,11.6959,11.7042,87688.0
2018-03-20 13:00:00,14.18,14.21,14.18,14.21,63220.0,11.7042,11.7289,11.7042,11.7289,63220.0
2018-03-20 13:10:00,14.21,14.22,14.17,14.18,71464.0,11.7289,11.7372,11.6959,11.7042,71464.0
2018-03-20 13:20:00,14.18,14.18,14.13,14.14,277996.0,11.7042,11.7042,11.6629,11.6711,277996.0
2018-03-20 13:30:00,14.14,14.15,14.12,14.12,83852.0,11.6711,11.6794,11.6546,11.6546,83852.0
2018-03-20 13:40:00,14.13,14.13,14.1,14.11,136156.0,11.6629,11.6629,11.6381,11.6464,136156.0
2018-03-20 13:50:00,14.11,14.12,14.06,14.06,140940.0,11.6464,11.6546,11.6051,11.6051,140940.0
2018-03-20 14:00:00,14.07,14.08,14.03,14.06,239576.0,11.6134,11.6216,11.5803,11.6051,239576.0
2018-03-20 14:10:00,14.06,14.09,14.06,14.08,127356.0,11.6051,11.6299,11.6051,11.6216,127356.0
2018-03-20 14:20:00,14.08,14.09,14.06,14.06,161396.0,11.6216,11.6299,11.6051,11.6051,161396.0
2018-03-20 14:30:00,14.06,14.08,14.06,14.08,168980.0,11.6051,11.6216,11.6051,11.6216,168980.0
2018-03-20 14:40:00,14.08,14.1,14.07,14.09,144732.0,11.6216,11.6381,11.6134,11.6299,144732.0
2018-03-20 14:50:00,14.09,14.1,14.07,14.07,149728.0,11.6299,11.6381,11.6134,11.6134,149728.0
2018-03-20 15:00:00,14.08,14.1,14.07,14.09,169712.0,11.6216,11.6381,11.6134,11.6299,169712.0
2018-03-20 15:10:00,14.09,14.09,14.06,14.06,236964.0,11.6299,11.6299,11.6051,11.6051,236964.0
2018-03-20 15:20:00,14.06,14.07,14.05,14.06,156632.0,11.6051,11.6134,11.5969,11.6051,156632.0
2018-03-20 15:30:00,14.06,14.07,14.03,14.05,310320.0,11.6051,11.6134,11.5803,11.5969,310320.0
2018-03-20 15:40:00,14.05,14.08,14.04,14.08,372824.0,11.5969,11.6216,11.5886,11.6216,372824.0
2018-03-20 15:50:00,14.07,14.1,14.06,14.08,975320.0,11.6134,11.6381,11.6051,11.6216,975320.0
2018-03-21 09:30:00,14.06,14.08,13.98,14.06,227688.0,11.6051,11.6216,11.5391,11.6051,227688.0
2018-03-21 09:40:00,14.06,14.13,14.06,14.12,178724.0,11.6051,11.6629,11.6051,11.6546,178724.0
2018-03-21 09:50:00,14.13,14.13,14.1,14.11,138444.0,11.6629,11.6629,11.6381,11.6464,138444.0
2018-03-21 10:00:00,14.11,14.13,14.09,14.1,107252.0,11.6464,11.6629,11.6299,11.6381,107252.0
2018-03-21 10:10:00,14.1,14.13,14.09,14.13,76824.0,11.6381,11.6629,11.6299,11.6629,76824.0
2018-03-21 10:20:00,14.13,14.18,14.13,14.17,87720.0,11.6629,11.7042,11.6629,11.6959,87720.0
2018-03-21 10:30:00,14.16,14.17,14.11,14.11,102832.0,11.6876,11.6959,11.6464,11.6464,102832.0
2018-03-21 10:40:00,14.12,14.18,14.12,14.13,76332.0,11.6546,11.7042,11.6546,11.6629,76332.0
2018-03-21 10:50:00,14.13,14.17,14.13,14.15,101208.0,11.6629,11.6959,11.6629,11.6794,101208.0
2018-03-21 11:00:00,14.15,14.18,14.14,14.18,110040.0,11.6794,11.7042,11.6711,11.7042,110040.0
2018-03-21 11:10:00,14.18,14.19,14.16,14.17,115736.0,11.7042,11.7124,11.6876,11.6959,115736.0
2018-03-21 11:20:00,14.17,14.18,14.17,14.18,68352.0,11.6959,11.7042,11.6959,11.7042,68352.0
2018-03-21 11:30:00,14.18,14.21,14.18,14.19,85280.0,11.7042,11.7289,11.7042,11.7124,85280.0
2018-03-21 11:40:00,14.19,14.2,14.18,14.2,71132.0,11.7124,11.7207,11.7042,11.7207,71132.0
2018-03-21 11:50:00,14.21,14.24,14.19,14.22,78760.0,11.7289,11.7537,11.7124,11.7372,78760.0
2018-03-21 12:00:00,14.22,14.22,14.2,14.22,68644.0,11.7372,11.7372,11.7207,11.7372,68644.0
2018-03-21 12:10:00,14.22,14.27,14.22,14.25,45408.0,11.7372,11.7784,11.7372,11.7619,45408.0
2018-03-21 12:20:00,14.24,14.25,14.22,14.24,56396.0,11.7537,11.7619,11.7372,11.7537,56396.0
2018-03-21 12:30:00,14.24,14.25,14.22,14.22,70964.0,11.7537,11.7619,11.7372,11.7372,70964.0
2018-03-21 12:40:00,14.22,14.24,14.21,14.22,73624.0,11.7372,11.7537,11.7289,11.7372,73624.0
2018-03-21 12:50:00,14.22,14.23,14.21,14.23,49260.0,11.7372,11.7454,11.7289,11.7454,49260.0
2018-03-21 13:00:00,14.23,14.23,14.22,14.23,68536.0,11.7454,11.7454,11.7372,11.7454,68536.0
2018-03-21 13:10:00,14.23,14.23,14.19,14.19,45880.0,11.7454,11.7454,11.7124,11.7124,45880.0
2018-03-21 13:20:00,14.19,14.21,14.19,14.2,46672.0,11.7124,11.7289,11.7124,11.7207,46672.0
2018-03-21 13:30:00,14.2,14.22,14.19,14.19,53720.0,11.7207,11.7372,11.7124,11.7124,53720.0
2018-03-21 13:40:00,14.2,14.22,14.19,14.22,50324.0,11.7207,11.7372,11.7124,11.7372,50324.0
2018-03-21 13:50:00,14.22,14.24,14.21,14.21,64592.0,11.7372,11.7537,11.7289,11.7289,64592.0
2018-03-21 14:00:00,14.22,14.28,14.19,14.28,149420.0,11.7372,11.7867,11.7124,11.7867,149420.0
2018-03-21 14:10:00,14.27,14.33,14.26,14.31,110552.0,11.7784,11.828,11.7702,11.8115,110552.0
2018-03-21 14:20:00,14.31,14.31,14.26,14.28,78780.0,11.8115,11.8115,11.7702,11.7867,78780.0
2018-03-21 14:30:00,14.28,14.3,14.25,14.25,117308.0,11.7867,11.8032,11.7619,11.7619,117308.0
2018-03-21 14:40:00,14.25,14.28,14.23,14.23,84400.0,11.7619,11.7867,11.7454,11.7454,84400.0
2018-03-21 14:50:00,14.23,14.26,14.2,14.26,109856.0,11.7454,11.7702,11.7207,11.7702,109856.0
2018-03-21 15:00:00,14.25,14.3,14.25,14.28,135964.0,11.7619,11.8032,11.7619,11.7867,135964.0
2018-03-21 15:10:00,14.29,14.33,14.27,14.3,115684.0,11.795,11.828,11.7784,11.8032,115684.0
2018-03-21 15:20:00,14.3,14.31,14.27,14.27,107724.0,11.8032,11.8115,11.7784,11.7784,107724.0
2018-03-21 15:30:00,14.27,14.31,14.25,14.3,164024.0,11.7784,11.8115,11.7619,11.8032,164024.0
2018-03-21 15:40:00,14.29,14.3,14.26,14.28,205176.0,11.795,11.8032,11.7702,11.7867,205176.0
2018-03-21 15:50:00,14.28,14.28,14.2,14.21,866688.0,11.7867,11.7867,11.7207,11.7289,866688.0
2018-03-22 09:30:00,14.06,14.06,13.99,14.05,435820.0,11.6051,11.6051,11.5473,11.5969,435820.0
2018-03-22 09:40:00,14.06,14.11,14.04,14.11,92244.0,11.6051,11.6464,11.5886,11.6464,92244.0
2018-03-22 09:50:00,14.11,14.12,14.05,14.05,157036.0,11.6464,11.6546,11.5969,11.5969,157036.0
2018-03-22 10:00:00,14.04,14.1,14.03,14.1,293792.0,11.5886,11.6381,11.5803,11.6381,293792.0
2018-03-22 10:10:00,14.1,14.17,14.09,14.16,296408.0,11.6381,11.6959,11.6299,11.6876,296408.0
2018-03-22 10:20:00,14.16,14.16,14.12,14.12,66780.0,11.6876,11.6876,11.6546,11.6546,66780.0
2018-03-22 10:30:00,14.12,14.14,14.1,14.13,264908.0,11.6546,11.6711,11.6381,11.6629,264908.0
2018-03-22 10:40:00,14.13,14.13,14.07,14.09,187712.0,11.6629,11.6629,11.6134,11.6299,187712.0
2018-03-22 10:50:00,14.09,14.11,14.05,14.08,108792.0,11.6299,11.6464,11.5969,11.6216,108792.0
2018-03-22 11:00:00,14.08,14.1,14.06,14.08,69384.0,11.6216,11.6381,11.6051,11.6216,69384.0
2018-03-22 11:10:00,14.08,14.12,14.06,14.1,281140.0,11.6216,11.6546,11.6051,11.6381,281140.0
2018-03-22 11:20:00,14.1,14.1,14.05,14.06,245196.0,11.6381,11.6381,11.5969,11.6051,245196.0
2018-03-22 11:30:00,14.06,14.07,14.02,14.03,70424.0,11.6051,11.6134,11.5721,11.5803,70424.0
2018-03-22 11:40:00,14.02,14.02,14.0,14.01,51180.0,11.5721,11.5721,11.5556,11.5638,51180.0
2018-03-22 11:50:00,14.01,14.02,13.99,13.99,66452.0,11.5638,11.5721,11.5473,11.5473,66452.0
2018-03-22 12:00:00,13.99,14.02,13.97,14.0,88208.0,11.5473,11.5721,11.5308,11.5556,88208.0
2018-03-22 12:10:00,14.0,14.05,14.0,14.02,86156.0,11.5556,11.5969,11.5556,11.5721,86156.0
2018-03-22 12:20:00,14.03,14.06,14.01,14.06,127212.0,11.5803,11.6051,11.5638,11.6051,127212.0
2018-03-22 12:30:00,14.05,14.08,14.04,14.06,328128.0,11.5969,11.6216,11.5886,11.6051,328128.0
2018-03-22 12:40:00,14.06,14.06,14.02,14.03,38716.0,11.6051,11.6051,11.5721,11.5803,38716.0
2018-03-22 12:50:00,14.04,14.07,14.04,14.05,34960.0,11.5886,11.6134,11.5886,11.5969,34960.0
2018-03-22 13:00:00,14.05,14.05,14.02,14.04,42212.0,11.5969,11.5969,11.5721,11.5886,42212.0
2018-03-22 13:10:00,14.04,14.08,14.03,14.07,28696.0,11.5886,11.6216,11.5803,11.6134,28696.0
2018-03-22 13:20:00,14.06,14.14,14.06,14.13,262552.0,11.6051,11.6711,11.6051,11.6629,262552.0
2018-03-22 13:30:00,14.14,14.15,14.12,14.15,87272.0,11.6711,11.6794,11.6546,11.6794,87272.0
2018-03-22 13:40:00,14.15,14.17,14.14,14.14,135944.0,11.6794,11.6959,11.6711,11.6711,135944.0
2018-03-22 13:50:00,14.14,14.15,14.12,14.12,38932.0,11.6711,11.6794,11.6546,11.6546,38932.0
2018-03-22 14:00:00,14.13,14.13,14.08,14.09,40628.0,11.6629,11.6629,11.6216,11.6299,40628.0
2018-03-22 14:10:00,14.08,14.1,14.08,14.09,32020.0,11.6216,11.6381,11.6216,11.6299,32020.0
2018-03-22 14:20:00,14.08,14.09,14.03,14.03,77496.0,11.6216,11.6299,11.5803,11.5803,77496.0
2018-03-22 14:30:00,14.03,14.06,14.02,14.06,91836.0,11.5803,11.6051,11.5721,11.6051,91836.0
2018-03-22 14:40:00,14.06,14.06,14.03,14.05,65076.0,11.6051,11.6051,11.5803,11.5969,65076.0
2018-03-22 14:50:00,14.04,14.04,13.98,13.99,67720.0,11.5886,11.5886,11.5391,11.5473,67720.0
2018-03-22 15:00:00,13.99,14.02,13.98,13.99,70560.0,11.5473,11.5721,11.5391,11.5473,70560.0
2018-03-22 15:10:00,13.99,13.99,13.93,13.95,123832.0,11.5473,11.5473,11.4978,11.5143,123832.0
2018-03-22 15:20:00,13.95,13.98,13.92,13.92,94176.0,11.5143,11.5391,11.4896,11.4896,94176.0
2018-03-22 15:30:00,13.92,13.92,13.88,13.89,194800.0,11.4896,11.4896,11.4565,11.4648,194800.0
2018-03-22 15:40:00,13.88,13.89,13.81,13.84,268620.0,11.4565,11.4648,11.3988,11.4235,268620.0
2018-03-22 15:50:00,13.84,13.88,13.81,13.82,793404.0,11.4235,11.4565,11.3988,11.407,793404.0
2018-03-23 09:30:00,13.88,13.95,13.86,13.89,171804.0,11.4565,11.5143,11.44,11.4648,171804.0
2018-03-23 09:40:00,13.89,13.9,13.85,13.85,42784.0,11.4648,11.473,11.4318,11.4318,42784.0
2018-03-23 09:50:00,13.85,13.87,13.79,13.79,127960.0,11.4318,11.4483,11.3823,11.3823,127960.0
2018-03-23 10:00:00,13.8,13.84,13.78,13.82,88960.0,11.3905,11.4235,11.374,11.407,88960.0
2018-03-23 10:10:00,13.81,13.85,13.81,13.81,50692.0,11.3988,11.4318,11.3988,11.3988,50692.0
2018-03-23 10:20:00,13.81,13.81,13.74,13.76,101072.0,11.3988,11.3988,11.341,11.3575,101072.0
2018-03-23 10:30:00,13.77,13.78,13.74,13.74,71212.0,11.3657,11.374,11.341,11.341,71212.0
2018-03-23 10:40:00,13.74,13.77,13.73,13.74,88028.0,11.341,11.3657,11.3327,11.341,88028.0
2018-03-23 10:50:00,13.74,13.76,13.71,13.76,99044.0,11.341,11.3575,11.3162,11.3575,99044.0
2018-03-23 11:00:00,13.76,13.78,13.73,13.73,96168.0,11.3575,11.374,11.3327,11.3327,96168.0
2018-03-23 11:10:00,13.73,13.74,13.71,13.72,81792.0,11.3327,11.341,11.3162,11.3245,81792.0
2018-03-23 11:20:00,13.72,13.74,13.72,13.72,55532.0,11.3245,11.341,11.3245,11.3245,55532.0
2018-03-23 11:30:00,13.72,13.72,13.67,13.67,80432.0,11.3245,11.3245,11.2832,11.2832,80432.0
2018-03-23 11:40:00,13.67,13.68,13.63,13.63,137556.0,11.2832,11.2915,11.2502,11.2502,137556.0
2018-03-23 11:50:00,13.63,13.64,13.6,13.62,79540.0,11.2502,11.2584,11.2254,11.2419,79540.0
2018-03-23 12:00:00,13.62,13.66,13.62,13.65,65604.0,11.2419,11.2749,11.2419,11.2667,65604.0
2018-03-23 12:10:00,13.65,13.65,13.61,13.61,74112.0,11.2667,11.2667,11.2337,11.2337,74112.0
2018-03-23 12:20:00,13.62,13.69,13.62,13.68,64592.0,11.2419,11.2997,11.2419,11.2915,64592.0
2018-03-23 12:30:00,13.68,13.69,13.65,13.65,59276.0,11.2915,11.2997,11.2667,11.2667,59276.0
2018-03-23 12:40:00,13.65,13.66,13.63,13.65,47868.0,11.2667,11.2749,11.2502,11.2667,47868.0
2018-03-23 12:50:00,13.67,13.67,13.64,13.65,74732.0,11.2832,11.2832,11.2584,11.2667,74732.0
2018-03-23 13:00:00,13.65,13.71,13.64,13.71,57316.0,11.2667,11.3162,11.2584,11.3162,57316.0
2018-03-23 13:10:00,13.71,13.72,13.68,13.7,72012.0,11.3162,11.3245,11.2915,11.308,72012.0
2018-03-23 13:20:00,13.7,13.72,13.69,13.71,67696.0,11.308,11.3245,11.2997,11.3162,67696.0
2018-03-23 13:30:00,13.71,13.73,13.69,13.69,72580.0,11.3162,11.3327,11.2997,11.2997,72580.0
2018-03-23 13:40:00,13.69,13.72,13.67,13.72,154872.0,11.2997,11.3245,11.2832,11.3245,154872.0
2018-03-23 13:50:00,13.72,13.76,13.72,13.74,83180.0,11.3245,11.3575,11.3245,11.341,83180.0
2018-03-23 14:00:00,13.74,13.76,13.71,13.72,131644.0,11.341,11.3575,11.3162,11.3245,131644.0
2018-03-23 14:10:00,13.72,13.72,13.67,13.69,121120.0,11.3245,11.3245,11.2832,11.2997,121120.0
2018-03-23 14:20:00,13.69,13.69,13.65,13.68,126088.0,11.2997,11.2997,11.2667,11.2915,126088.0
2018-03-23 14:30:00,13.67,13.69,13.65,13.66,98176.0,11.2832,11.2997,11.2667,11.2749,98176.0
2018-03-23 14:40:00,13.66,13.67,13.6,13.6,122592.0,11.2749,11.2832,11.2254,11.2254,122592.0
2018-03-23 14:50:00,13.6,13.61,13.55,13.56,428432.0,11.2254,11.2337,11.1842,11.1924,428432.0
2018-03-23 15:00:00,13.56,13.56,13.49,13.5,221412.0,11.1924,11.1924,11.1346,11.1429,221412.0
2018-03-23 15:10:00,13.5,13.58,13.49,13.56,230888.0,11.1429,11.2089,11.1346,11.1924,230888.0
2018-03-23 15:20:00,13.56,13.57,13.52,13.53,193124.0,11.1924,11.2007,11.1594,11.1676,193124.0
2018-03-23 15:30:00,13.53,13.54,13.5,13.52,295540.0,11.1676,11.1759,11.1429,11.1594,295540.0
2018-03-23 15:40:00,13.52,13.54,13.48,13.49,336464.0,11.1594,11.1759,11.1264,11.1346,336464.0
2018-03-23 15:50:00,13.49,13.52,13.46,13.46,1234316.0,11.1346,11.1594,11.1099,11.1099,1234316.0
2018-03-26 09:30:00,13.56,13.7,13.56,13.7,530132.0,11.1924,11.308,11.1924,11.308,530132.0
2018-03-26 09:40:00,13.7,13.72,13.57,13.58,550552.0,11.308,11.3245,11.2007,11.2089,550552.0
2018-03-26 09:50:00,13.58,13.61,13.56,13.61,188720.0,11.2089,11.2337,11.1924,11.2337,188720.0
2018-03-26 10:00:00,13.61,13.63,13.59,13.6,242760.0,11.2337,11.2502,11.2172,11.2254,242760.0
2018-03-26 10:10:00,13.6,13.6,13.57,13.6,100492.0,11.2254,11.2254,11.2007,11.2254,100492.0
2018-03-26 10:20:00,13.6,13.6,13.53,13.53,97580.0,11.2254,11.2254,11.1676,11.1676,97580.0
2018-03-26 10:30:00,13.53,13.57,13.51,13.56,152136.0,11.1676,11.2007,11.1511,11.1924,152136.0
2018-03-26 10:40:00,13.56,13.56,13.51,13.52,135160.0,11.1924,11.1924,11.1511,11.1594,135160.0
2018-03-26 10:50:00,13.52,13.55,13.51,13.54,186888.0,11.1594,11.1842,11.1511,11.1759,186888.0
2018-03-26 11:00:00,13.54,13.55,13.49,13.49,160148.0,11.1759,11.1842,11.1346,11.1346,160148.0
2018-03-26 11:10:00,13.49,13.51,13.47,13.47,71584.0,11.1346,11.1511,11.1181,11.1181,71584.0
2018-03-26 11:20:00,13.47,13.5,13.46,13.47,138732.0,11.1181,11.1429,11.1099,11.1181,138732.0
2018-03-26 11:30:00,13.47,13.54,13.46,13.52,316012.0,11.1181,11.1759,11.1099,11.1594,316012.0
2018-03-26 11:40:00,13.52,13.54,13.5,13.54,284344.0,11.1594,11.1759,11.1429,11.1759,284344.0
2018-03-26 11:50:00,13.54,13.57,13.54,13.56,52668.0,11.1759,11.2007,11.1759,11.1924,52668.0
2018-03-26 12:00:00,13.56,13.57,13.53,13.57,135556.0,11.1924,11.2007,11.1676,11.2007,135556.0
2018-03-26 12:10:00,13.57,13.62,13.57,13.61,357688.0,11.2007,11.2419,11.2007,11.2337,357688.0
2018-03-26 12:20:00,13.61,13.62,13.59,13.59,142280.0,11.2337,11.2419,11.2172,11.2172,142280.0
2018-03-26 12:30:00,13.59,13.6,13.57,13.57,171312.0,11.2172,11.2254,11.2007,11.2007,171312.0
2018-03-26 12:40:00,13.57,13.58,13.55,13.55,67920.0,11.2007,11.2089,11.1842,11.1842,67920.0
2018-03-26 12:50:00,13.55,13.58,13.54,13.56,52948.0,11.1842,11.2089,11.1759,11.1924,52948.0
2018-03-26 13:00:00,13.56,13.59,13.56,13.59,257748.0,11.1924,11.2172,11.1924,11.2172,257748.0
2018-03-26 13:10:00,13.58,13.63,13.58,13.62,388900.0,11.2089,11.2502,11.2089,11.2419,388900.0
2018-03-26 13:20:00,13.63,13.63,13.6,13.6,99536.0,11.2502,11.2502,11.2254,11.2254,99536.0
2018-03-26 13:30:00,13.61,13.62,13.58,13.62,44172.0,11.2337,11.2419,11.2089,11.2419,44172.0
2018-03-26 13:40:00,13.62,13.63,13.6,13.62,69276.0,11.2419,11.2502,11.2254,11.2419,69276.0
2018-03-26 13:50:00,13.61,13.62,13.59,13.62,62496.0,11.2337,11.2419,11.2172,11.2419,62496.0
2018-03-26 14:00:00,13.62,13.66,13.61,13.65,76924.0,11.2419,11.2749,11.2337,11.2667,76924.0
2018-03-26 14:10:00,13.66,13.7,13.65,13.7,92384.0,11.2749,11.308,11.2667,11.308,92384.0
2018-03-26 14:20:00,13.71,13.72,13.69,13.71,116024.0,11.3162,11.3245,11.2997,11.3162,116024.0
2018-03-26 14:30:00,13.72,13.74,13.71,13.72,117120.0,11.3245,11.341,11.3162,11.3245,117120.0
2018-03-26 14:40:00,13.73,13.73,13.68,13.69,68888.0,11.3327,11.3327,11.2915,11.2997,68888.0
2018-03-26 14:50:00,13.69,13.74,13.69,13.72,136372.0,11.2997,11.341,11.2997,11.3245,136372.0
2018-03-26 15:00:00,13.71,13.77,13.7,13.77,118544.0,11.3162,11.3657,11.308,11.3657,118544.0
2018-03-26 15:10:00,13.77,13.78,13.76,13.77,106856.0,11.3657,11.374,11.3575,11.3657,106856.0
2018-03-26 15:20:00,13.78,13.79,13.76,13.79,88932.0,11.374,11.3823,11.3575,11.3823,88932.0
2018-03-26 15:30:00,13.8,13.81,13.77,13.79,150636.0,11.3905,11.3988,11.3657,11.3823,150636.0
2018-03-26 15:40:00,13.79,13.8,13.78,13.79,317320.0,11.3823,11.3905,11.374,11.3823,317320.0
2018-03-26 15:50:00,13.79,13.79,13.72,13.73,1475268.0,11.3823,11.3823,11.3245,11.3327,1475268.0
2018-03-27 09:30:00,13.78,13.82,13.71,13.75,247232.0,11.374,11.407,11.3162,11.3492,247232.0
2018-03-27 09:40:00,13.74,13.76,13.69,13.7,98764.0,11.341,11.3575,11.2997,11.308,98764.0
2018-03-27 09:50:00,13.7,13.76,13.7,13.75,65384.0,11.308,11.3575,11.308,11.3492,65384.0
2018-03-27 10:00:00,13.74,13.75,13.68,13.7,116312.0,11.341,11.3492,11.2915,11.308,116312.0
2018-03-27 10:10:00,13.7,13.7,13.6,13.62,131180.0,11.308,11.308,11.2254,11.2419,131180.0
2018-03-27 10:20:00,13.62,13.63,13.59,13.62,189912.0,11.2419,11.2502,11.2172,11.2419,189912.0
2018-03-27 10:30:00,13.63,13.65,13.59,13.65,183660.0,11.2502,11.2667,11.2172,11.2667,183660.0
2018-03-27 10:40:00,13.65,13.69,13.63,13.65,126508.0,11.2667,11.2997,11.2502,11.2667,126508.0
2018-03-27 10:50:00,13.65,13.65,13.58,13.61,188888.0,11.2667,11.2667,11.2089,11.2337,188888.0
2018-03-27 11:00:00,13.61,13.62,13.57,13.61,153764.0,11.2337,11.2419,11.2007,11.2337,153764.0
2018-03-27 11:10:00,13.61,13.65,13.59,13.63,219364.0,11.2337,11.2667,11.2172,11.2502,219364.0
2018-03-27 11:20:00,13.63,13.65,13.59,13.62,375784.0,11.2502,11.2667,11.2172,11.2419,375784.0
2018-03-27 11:30:00,13.62,13.67,13.62,13.66,120704.0,11.2419,11.2832,11.2419,11.2749,120704.0
2018-03-27 11:40:00,13.66,13.68,13.65,13.66,484176.0,11.2749,11.2915,11.2667,11.2749,484176.0
2018-03-27 11:50:00,13.66,13.68,13.65,13.66,154544.0,11.2749,11.2915,11.2667,11.2749,154544.0
2018-03-27 12:00:00,13.66,13.66,13.62,13.65,207384.0,11.2749,11.2749,11.2419,11.2667,207384.0
2018-03-27 12:10:00,13.65,13.66,13.63,13.65,180196.0,11.2667,11.2749,11.2502,11.2667,180196.0
2018-03-27 12:20:00,13.65,13.65,13.63,13.63,87788.0,11.2667,11.2667,11.2502,11.2502,87788.0
2018-03-27 12:30:00,13.63,13.64,13.59,13.6,201632.0,11.2502,11.2584,11.2172,11.2254,201632.0
2018-03-27 12:40:00,13.6,13.62,13.58,13.6,168836.0,11.2254,11.2419,11.2089,11.2254,168836.0
2018-03-27 12:50:00,13.6,13.61,13.57,13.58,247556.0,11.2254,11.2337,11.2007,11.2089,247556.0
2018-03-27 13:00:00,13.6,13.61,13.59,13.6,207188.0,11.2254,11.2337,11.2172,11.2254,207188.0
2018-03-27 13:10:00,13.6,13.67,13.59,13.61,317576.0,11.2254,11.2832,11.2172,11.2337,317576.0
2018-03-27 13:20:00,13.61,13.61,13.55,13.55,292340.0,11.2337,11.2337,11.1842,11.1842,292340.0
2018-03-27 13:30:00,13.55,13.57,13.53,13.55,231252.0,11.1842,11.2007,11.1676,11.1842,231252.0
2018-03-27 13:40:00,13.55,13.56,13.5,13.51,138300.0,11.1842,11.1924,11.1429,11.1511,138300.0
2018-03-27 13:50:00,13.5,13.51,13.45,13.49,403648.0,11.1429,11.1511,11.1016,11.1346,403648.0
2018-03-27 14:00:00,13.48,13.5,13.46,13.47,173632.0,11.1264,11.1429,11.1099,11.1181,173632.0
2018-03-27 14:10:00,13.47,13.52,13.47,13.51,184148.0,11.1181,11.1594,11.1181,11.1511,184148.0
2018-03-27 14:20:00,13.51,13.51,13.46,13.46,166316.0,11.1511,11.1511,11.1099,11.1099,166316.0
2018-03-27 14:30:00,13.47,13.48,13.45,13.48,385224.0,11.1181,11.1264,11.1016,11.1264,385224.0
2018-03-27 14:40:00,13.48,13.49,13.44,13.45,754176.0,11.1264,11.1346,11.0934,11.1016,754176.0
2018-03-27 14:50:00,13.45,13.47,13.4,13.41,305368.0,11.1016,11.1181,11.0603,11.0686,305368.0
2018-03-27 15:00:00,13.41,13.42,13.3,13.34,499384.0,11.0686,11.0769,10.9778,11.0108,499384.0
2018-03-27 15:10:00,13.35,13.41,13.34,13.4,381200.0,11.0191,11.0686,11.0108,11.0603,381200.0
2018-03-27 15:20:00,13.4,13.4,13.3,13.31,444828.0,11.0603,11.0603,10.9778,10.9861,444828.0
2018-03-27 15:30:00,13.31,13.32,13.21,13.29,638400.0,10.9861,10.9943,10.9035,10.9696,638400.0
2018-03-27 15:40:00,13.29,13.29,13.17,13.19,794284.0,10.9696,10.9696,10.8705,10.887,794284.0
2018-03-27 15:50:00,13.17,13.24,13.15,13.22,3027796.0,10.8705,10.9283,10.854,10.9118,3027796.0
2018-03-28 09:30:00,13.22,13.3,13.13,13.22,197020.0,10.9118,10.9778,10.8375,10.9118,197020.0
2018-03-28 09:40:00,13.22,13.34,13.18,13.34,230988.0,10.9118,11.0108,10.8788,11.0108,230988.0
2018-03-28 09:50:00,13.34,13.35,13.3,13.34,139284.0,11.0108,11.0191,10.9778,11.0108,139284.0
2018-03-28 10:00:00,13.35,13.42,13.35,13.41,236280.0,11.0191,11.0769,11.0191,11.0686,236280.0
2018-03-28 10:10:00,13.41,13.41,13.31,13.33,471908.0,11.0686,11.0686,10.9861,11.0026,471908.0
2018-03-28 10:20:00,13.33,13.37,13.31,13.37,168916.0,11.0026,11.0356,10.9861,11.0356,168916.0
2018-03-28 10:30:00,13.38,13.39,13.32,13.32,125908.0,11.0438,11.0521,10.9943,10.9943,125908.0
2018-03-28 10:40:00,13.31,13.31,13.22,13.25,105628.0,10.9861,10.9861,10.9118,10.9365,105628.0
2018-03-28 10:50:00,13.24,13.3,13.23,13.27,92024.0,10.9283,10.9778,10.92,10.953,92024.0
2018-03-28 11:00:00,13.27,13.33,13.27,13.32,108688.0,10.953,11.0026,10.953,10.9943,108688.0
2018-03-28 11:10:00,13.33,13.35,13.26,13.3,106820.0,11.0026,11.0191,10.9448,10.9778,106820.0
2018-03-28 11:20:00,13.3,13.3,13.24,13.24,86748.0,10.9778,10.9778,10.9283,10.9283,86748.0
2018-03-28 11:30:00,13.25,13.29,13.2,13.27,75868.0,10.9365,10.9696,10.8953,10.953,75868.0
2018-03-28 11:40:00,13.28,13.31,13.24,13.26,133944.0,10.9613,10.9861,10.9283,10.9448,133944.0
2018-03-28 11:50:00,13.27,13.3,13.22,13.25,81248.0,10.953,10.9778,10.9118,10.9365,81248.0
2018-03-28 12:00:00,13.26,13.29,13.24,13.28,104836.0,10.9448,10.9696,10.9283,10.9613,104836.0
2018-03-28 12:10:00,13.29,13.41,13.29,13.41,695076.0,10.9696,11.0686,10.9696,11.0686,695076.0
2018-03-28 12:20:00,13.41,13.42,13.34,13.34,144660.0,11.0686,11.0769,11.0108,11.0108,144660.0
2018-03-28 12:30:00,13.34,13.36,13.33,13.35,214752.0,11.0108,11.0273,11.0026,11.0191,214752.0
2018-03-28 12:40:00,13.35,13.4,13.35,13.37,181156.0,11.0191,11.0603,11.0191,11.0356,181156.0
2018-03-28 12:50:00,13.36,13.37,13.32,13.33,195104.0,11.0273,11.0356,10.9943,11.0026,195104.0
2018-03-28 13:00:00,13.32,13.37,13.3,13.37,202880.0,10.9943,11.0356,10.9778,11.0356,202880.0
2018-03-28 13:10:00,13.36,13.36,13.33,13.34,116236.0,11.0273,11.0273,11.0026,11.0108,116236.0
2018-03-28 13:20:00,13.34,13.41,13.34,13.39,110672.0,11.0108,11.0686,11.0108,11.0521,110672.0
2018-03-28 13:30:00,13.4,13.4,13.35,13.38,121636.0,11.0603,11.0603,11.0191,11.0438,121636.0
2018-03-28 13:40:00,13.38,13.44,13.35,13.42,125900.0,11.0438,11.0934,11.0191,11.0769,125900.0
2018-03-28 13:50:00,13.42,13.42,13.36,13.37,108296.0,11.0769,11.0769,11.0273,11.0356,108296.0
2018-03-28 14:00:00,13.38,13.4,13.33,13.34,103460.0,11.0438,11.0603,11.0026,11.0108,103460.0
2018-03-28 14:10:00,13.34,13.38,13.32,13.37,141076.0,11.0108,11.0438,10.9943,11.0356,141076.0
2018-03-28 14:20:00,13.37,13.4,13.33,13.33,168824.0,11.0356,11.0603,11.0026,11.0026,168824.0
2018-03-28 14:30:00,13.33,13.38,13.32,13.38,161516.0,11.0026,11.0438,10.9943,11.0438,161516.0
2018-03-28 14:40:00,13.38,13.41,13.34,13.34,293696.0,11.0438,11.0686,11.0108,11.0108,293696.0
2018-03-28 14:50:00,13.34,13.36,13.32,13.32,132116.0,11.0108,11.0273,10.9943,10.9943,132116.0
2018-03-28 15:00:00,13.32,13.33,13.25,13.25,182376.0,10.9943,11.0026,10.9365,10.9365,182376.0
2018-03-28 15:10:00,13.25,13.33,13.25,13.31,228040.0,10.9365,11.0026,10.9365,10.9861,228040.0
2018-03-28 15:20:00,13.31,13.34,13.28,13.32,219216.0,10.9861,11.0108,10.9613,10.9943,219216.0
2018-03-28 15:30:00,13.32,13.37,13.31,13.37,281452.0,10.9943,11.0356,10.9861,11.0356,281452.0
2018-03-28 15:40:00,13.37,13.37,13.31,13.34,414620.0,11.0356,11.0356,10.9861,11.0108,414620.0
2018-03-28 15:50:00,13.34,13.35,13.29,13.3,1273676.0,11.0108,11.0191,10.9696,10.9778,1273676.0
2018-03-29 09:30:00,13.37,13.48,13.32,13.43,150148.0,11.0356,11.1264,10.9943,11.0851,150148.0
2018-03-29 09:40:00,13.42,13.47,13.38,13.45,510668.0,11.0769,11.1181,11.0438,11.1016,510668.0
2018-03-29 09:50:00,13.46,13.49,13.43,13.46,187184.0,11.1099,11.1346,11.0851,11.1099,187184.0
2018-03-29 10:00:00,13.47,13.52,13.46,13.49,270956.0,11.1181,11.1594,11.1099,11.1346,270956.0
2018-03-29 10:10:00,13.49,13.51,13.46,13.49,159584.0,11.1346,11.1511,11.1099,11.1346,159584.0
2018-03-29 10:20:00,13.49,13.5,13.46,13.46,161184.0,11.1346,11.1429,11.1099,11.1099,161184.0
2018-03-29 10:30:00,13.47,13.47,13.43,13.44,110480.0,11.1181,11.1181,11.0851,11.0934,110480.0
2018-03-29 10:40:00,13.45,13.52,13.44,13.52,155288.0,11.1016,11.1594,11.0934,11.1594,155288.0
2018-03-29 10:50:00,13.51,13.55,13.51,13.55,75456.0,11.1511,11.1842,11.1511,11.1842,75456.0
2018-03-29 11:00:00,13.55,13.59,13.53,13.59,1603620.0,11.1842,11.2172,11.1676,11.2172,1603620.0
2018-03-29 11:10:00,13.58,13.59,13.53,13.54,101064.0,11.2089,11.2172,11.1676,11.1759,101064.0
2018-03-29 11:20:00,13.54,13.55,13.52,13.52,75048.0,11.1759,11.1842,11.1594,11.1594,75048.0
2018-03-29 11:30:00,13.52,13.53,13.49,13.52,63748.0,11.1594,11.1676,11.1346,11.1594,63748.0
2018-03-29 11:40:00,13.52,13.56,13.52,13.56,43172.0,11.1594,11.1924,11.1594,11.1924,43172.0
2018-03-29 11:50:00,13.56,13.59,13.56,13.58,56440.0,11.1924,11.2172,11.1924,11.2089,56440.0
2018-03-29 12:00:00,13.59,13.59,13.55,13.55,63164.0,11.2172,11.2172,11.1842,11.1842,63164.0
2018-03-29 12:10:00,13.54,13.56,13.52,13.54,56784.0,11.1759,11.1924,11.1594,11.1759,56784.0
2018-03-29 12:20:00,13.54,13.56,13.54,13.56,55252.0,11.1759,11.1924,11.1759,11.1924,55252.0
2018-03-29 12:30:00,13.56,13.56,13.55,13.55,41972.0,11.1924,11.1924,11.1842,11.1842,41972.0
2018-03-29 12:40:00,13.55,13.56,13.54,13.56,31644.0,11.1842,11.1924,11.1759,11.1924,31644.0
2018-03-29 12:50:00,13.56,13.6,13.56,13.59,64516.0,11.1924,11.2254,11.1924,11.2172,64516.0
2018-03-29 13:00:00,13.59,13.61,13.56,13.57,47008.0,11.2172,11.2337,11.1924,11.2007,47008.0
2018-03-29 13:10:00,13.58,13.61,13.56,13.6,55816.0,11.2089,11.2337,11.1924,11.2254,55816.0
2018-03-29 13:20:00,13.6,13.62,13.6,13.62,124420.0,11.2254,11.2419,11.2254,11.2419,124420.0
2018-03-29 13:30:00,13.62,13.65,13.61,13.63,155568.0,11.2419,11.2667,11.2337,11.2502,155568.0
2018-03-29 13:40:00,13.63,13.65,13.63,13.65,100900.0,11.2502,11.2667,11.2502,11.2667,100900.0
2018-03-29 13:50:00,13.65,13.66,13.63,13.63,63012.0,11.2667,11.2749,11.2502,11.2502,63012.0
2018-03-29 14:00:00,13.63,13.63,13.59,13.6,137940.0,11.2502,11.2502,11.2172,11.2254,137940.0
2018-03-29 14:10:00,13.61,13.63,13.61,13.61,88284.0,11.2337,11.2502,11.2337,11.2337,88284.0
2018-03-29 14:20:00,13.61,13.62,13.58,13.6,121164.0,11.2337,11.2419,11.2089,11.2254,121164.0
2018-03-29 14:30:00,13.6,13.61,13.59,13.6,74816.0,11.2254,11.2337,11.2172,11.2254,74816.0
2018-03-29 14:40:00,13.6,13.65,13.59,13.64,105844.0,11.2254,11.2667,11.2172,11.2584,105844.0
2018-03-29 14:50:00,13.64,13.65,13.61,13.61,103512.0,11.2584,11.2667,11.2337,11.2337,103512.0
2018-03-29 15:00:00,13.61,13.66,13.6,13.65,150288.0,11.2337,11.2749,11.2254,11.2667,150288.0
2018-03-29 15:10:00,13.65,13.67,13.63,13.64,140460.0,11.2667,11.2832,11.2502,11.2584,140460.0
2018-03-29 15:20:00,13.64,13.64,13.6,13.62,147968.0,11.2584,11.2584,11.2254,11.2419,147968.0
2018-03-29 15:30:00,13.62,13.62,13.55,13.58,218516.0,11.2419,11.2419,11.1842,11.2089,218516.0
2018-03-29 15:40:00,13.59,13.63,13.58,13.63,238636.0,11.2172,11.2502,11.2089,11.2502,238636.0
2018-03-29 15:50:00,13.63,13.71,13.63,13.65,2352372.0,11.2502,11.3162,11.2502,11.2667,2352372.0
2018-04-02 09:30:00,13.51,13.6,13.46,13.59,242996.0,11.1511,11.2254,11.1099,11.2172,242996.0
2018-04-02 09:40:00,13.61,13.63,13.59,13.6,195972.0,11.2337,11.2502,11.2172,11.2254,195972.0
2018-04-02 09:50:00,13.59,13.63,13.58,13.62,290712.0,11.2172,11.2502,11.2089,11.2419,290712.0
2018-04-02 10:00:00,13.61,13.63,13.56,13.56,987852.0,11.2337,11.2502,11.1924,11.1924,987852.0
2018-04-02 10:10:00,13.56,13.57,13.53,13.54,363224.0,11.1924,11.2007,11.1676,11.1759,363224.0
2018-04-02 10:20:00,13.55,13.57,13.46,13.47,245232.0,11.1842,11.2007,11.1099,11.1181,245232.0
2018-04-02 10:30:00,13.47,13.47,13.37,13.38,341488.0,11.1181,11.1181,11.0356,11.0438,341488.0
2018-04-02 10:40:00,13.38,13.44,13.37,13.38,213736.0,11.0438,11.0934,11.0356,11.0438,213736.0
2018-04-02 10:50:00,13.38,13.39,13.32,13.32,213560.0,11.0438,11.0521,10.9943,10.9943,213560.0
2018-04-02 11:00:00,13.31,13.35,13.26,13.27,282636.0,10.9861,11.0191,10.9448,10.953,282636.0
2018-04-02 11:10:00,13.27,13.28,13.24,13.25,123920.0,10.953,10.9613,10.9283,10.9365,123920.0
2018-04-02 11:20:00,13.25,13.27,13.21,13.27,165164.0,10.9365,10.953,10.9035,10.953,165164.0
2018-04-02 11:30:00,13.27,13.27,13.15,13.17,163608.0,10.953,10.953,10.854,10.8705,163608.0
2018-04-02 11:40:00,13.17,13.23,13.14,13.22,204864.0,10.8705,10.92,10.8457,10.9118,204864.0
2018-04-02 11:50:00,13.21,13.22,13.18,13.19,147592.0,10.9035,10.9118,10.8788,10.887,147592.0
2018-04-02 12:00:00,13.19,13.19,13.15,13.16,116572.0,10.887,10.887,10.854,10.8623,116572.0
2018-04-02 12:10:00,13.16,13.21,13.14,13.2,141036.0,10.8623,10.9035,10.8457,10.8953,141036.0
2018-04-02 12:20:00,13.2,13.21,13.18,13.2,87912.0,10.8953,10.9035,10.8788,10.8953,87912.0
2018-04-02 12:30:00,13.2,13.24,13.2,13.21,93492.0,10.8953,10.9283,10.8953,10.9035,93492.0
2018-04-02 12:40:00,13.21,13.25,13.19,13.24,94260.0,10.9035,10.9365,10.887,10.9283,94260.0
2018-04-02 12:50:00,13.24,13.24,13.21,13.22,104364.0,10.9283,10.9283,10.9035,10.9118,104364.0
2018-04-02 13:00:00,13.23,13.25,13.19,13.2,123548.0,10.92,10.9365,10.887,10.8953,123548.0
2018-04-02 13:10:00,13.2,13.21,13.17,13.17,62400.0,10.8953,10.9035,10.8705,10.8705,62400.0
2018-04-02 13:20:00,13.17,13.18,13.14,13.15,91068.0,10.8705,10.8788,10.8457,10.854,91068.0
2018-04-02 13:30:00,13.15,13.22,13.15,13.18,174476.0,10.854,10.9118,10.854,10.8788,174476.0
2018-04-02 13:40:00,13.18,13.18,13.09,13.1,173168.0,10.8788,10.8788,10.8045,10.8127,173168.0
2018-04-02 13:50:00,13.11,13.13,13.1,13.12,223080.0,10.821,10.8375,10.8127,10.8292,223080.0
2018-04-02 14:00:00,13.11,13.17,13.1,13.16,230848.0,10.821,10.8705,10.8127,10.8623,230848.0
2018-04-02 14:10:00,13.16,13.19,13.14,13.18,170732.0,10.8623,10.887,10.8457,10.8788,170732.0
2018-04-02 14:20:00,13.19,13.21,13.18,13.19,157948.0,10.887,10.9035,10.8788,10.887,157948.0
2018-04-02 14:30:00,13.19,13.24,13.17,13.18,242296.0,10.887,10.9283,10.8705,10.8788,242296.0
2018-04-02 14:40:00,13.18,13.18,13.13,13.18,206684.0,10.8788,10.8788,10.8375,10.8788,206684.0
2018-04-02 14:50:00,13.18,13.23,13.18,13.23,177096.0,10.8788,10.92,10.8788,10.92,177096.0
2018-04-02 15:00:00,13.23,13.23,13.17,13.19,216360.0,10.92,10.92,10.8705,10.887,216360.0
2018-04-02 15:10:00,13.19,13.26,13.18,13.25,278684.0,10.887,10.9448,10.8788,10.9365,278684.0
2018-04-02 15:20:00,13.25,13.26,13.19,13.2,187412.0,10.9365,10.9448,10.887,10.8953,187412.0
2018-04-02 15:30:00,13.2,13.22,13.16,13.2,278064.0,10.8953,10.9118,10.8623,10.8953,278064.0
2018-04-02 15:40:00,13.2,13.29,13.18,13.26,409328.0,10.8953,10.9696,10.8788,10.9448,409328.0
2018-04-02 15:50:00,13.26,13.33,13.26,13.3,1294208.0,10.9448,11.0026,10.9448,10.9778,1294208.0
2018-04-03 09:30:00,13.41,13.43,13.35,13.39,190144.0,11.0686,11.0851,11.0191,11.0521,190144.0
2018-04-03 09:40:00,13.4,13.45,13.4,13.43,91024.0,11.0603,11.1016,11.0603,11.0851,91024.0
2018-04-03 09:50:00,13.43,13.43,13.36,13.4,74476.0,11.0851,11.0851,11.0273,11.0603,74476.0
2018-04-03 10:00:00,13.4,13.45,13.37,13.44,106796.0,11.0603,11.1016,11.0356,11.0934,106796.0
2018-04-03 10:10:00,13.43,13.44,13.38,13.38,116252.0,11.0851,11.0934,11.0438,11.0438,116252.0
2018-04-03 10:20:00,13.38,13.41,13.36,13.38,113688.0,11.0438,11.0686,11.0273,11.0438,113688.0
2018-04-03 10:30:00,13.38,13.42,13.37,13.4,85940.0,11.0438,11.0769,11.0356,11.0603,85940.0
2018-04-03 10:40:00,13.4,13.46,13.39,13.45,126712.0,11.0603,11.1099,11.0521,11.1016,126712.0
2018-04-03 10:50:00,13.45,13.49,13.43,13.48,137280.0,11.1016,11.1346,11.0851,11.1264,137280.0
2018-04-03 11:00:00,13.47,13.51,13.46,13.5,146728.0,11.1181,11.1511,11.1099,11.1429,146728.0
2018-04-03 11:10:00,13.5,13.5,13.46,13.47,88016.0,11.1429,11.1429,11.1099,11.1181,88016.0
2018-04-03 11:20:00,13.47,13.49,13.45,13.47,62200.0,11.1181,11.1346,11.1016,11.1181,62200.0
2018-04-03 11:30:00,13.46,13.47,13.37,13.37,127336.0,11.1099,11.1181,11.0356,11.0356,127336.0
2018-04-03 11:40:00,13.38,13.39,13.36,13.36,138676.0,11.0438,11.0521,11.0273,11.0273,138676.0
2018-04-03 11:50:00,13.36,13.36,13.33,13.33,139752.0,11.0273,11.0273,11.0026,11.0026,139752.0
2018-04-03 12:00:00,13.33,13.39,13.32,13.38,91396.0,11.0026,11.0521,10.9943,11.0438,91396.0
2018-04-03 12:10:00,13.38,13.39,13.35,13.36,90696.0,11.0438,11.0521,11.0191,11.0273,90696.0
2018-04-03 12:20:00,13.36,13.36,13.31,13.34,55156.0,11.0273,11.0273,10.9861,11.0108,55156.0
2018-04-03 12:30:00,13.33,13.38,13.33,13.35,79752.0,11.0026,11.0438,11.0026,11.0191,79752.0
2018-04-03 12:40:00,13.35,13.39,13.35,13.36,212048.0,11.0191,11.0521,11.0191,11.0273,212048.0
2018-04-03 12:50:00,13.35,13.39,13.34,13.38,186376.0,11.0191,11.0521,11.0108,11.0438,186376.0
2018-04-03 13:00:00,13.38,13.41,13.36,13.39,113176.0,11.0438,11.0686,11.0273,11.0521,113176.0
2018-04-03 13:10:00,13.4,13.43,13.39,13.43,89052.0,11.0603,11.0851,11.0521,11.0851,89052.0
2018-04-03 13:20:00,13.44,13.49,13.43,13.47,129984.0,11.0934,11.1346,11.0851,11.1181,129984.0
2018-04-03 13:30:00,13.47,13.47,13.43,13.43,109468.0,11.1181,11.1181,11.0851,11.0851,109468.0
2018-04-03 13:40:00,13.43,13.46,13.41,13.41,108060.0,11.0851,11.1099,11.0686,11.0686,108060.0
2018-04-03 13:50:00,13.41,13.48,13.41,13.47,95436.0,11.0686,11.1264,11.0686,11.1181,95436.0
2018-04-03 14:00:00,13.46,13.47,13.41,13.43,76476.0,11.1099,11.1181,11.0686,11.0851,76476.0
2018-04-03 14:10:00,13.42,13.42,13.38,13.38,55772.0,11.0769,11.0769,11.0438,11.0438,55772.0
2018-04-03 14:20:00,13.38,13.41,13.37,13.39,110432.0,11.0438,11.0686,11.0356,11.0521,110432.0
2018-04-03 14:30:00,13.38,13.39,13.36,13.39,92448.0,11.0438,11.0521,11.0273,11.0521,92448.0
2018-04-03 14:40:00,13.39,13.47,13.37,13.46,139112.0,11.0521,11.1181,11.0356,11.1099,139112.0
2018-04-03 14:50:00,13.45,13.5,13.45,13.49,106132.0,11.1016,11.1429,11.1016,11.1346,106132.0
2018-04-03 15:00:00,13.49,13.57,13.47,13.56,178052.0,11.1346,11.2007,11.1181,11.1924,178052.0
2018-04-03 15:10:00,13.56,13.58,13.49,13.53,186332.0,11.1924,11.2089,11.1346,11.1676,186332.0
2018-04-03 15:20:00,13.53,13.57,13.5,13.57,120828.0,11.1676,11.2007,11.1429,11.2007,120828.0
2018-04-03 15:30:00,13.57,13.58,13.49,13.51,229016.0,11.2007,11.2089,11.1346,11.1511,229016.0
2018-04-03 15:40:00,13.51,13.55,13.5,13.5,377260.0,11.1511,11.1842,11.1429,11.1429,377260.0
2018-04-03 15:50:00,13.5,13.58,13.5,13.57,1072620.0,11.1429,11.2089,11.1429,11.2007,1072620.0
2018-04-04 09:30:00,13.42,13.45,13.29,13.31,532020.0,11.0769,11.1016,10.9696,10.9861,532020.0
2018-04-04 09:40:00,13.31,13.32,13.29,13.32,203620.0,10.9861,10.9943,10.9696,10.9943,203620.0
2018-04-04 09:50:00,13.32,13.4,13.31,13.4,319968.0,10.9943,11.0603,10.9861,11.0603,319968.0
2018-04-04 10:00:00,13.39,13.47,13.36,13.47,311572.0,11.0521,11.1181,11.0273,11.1181,311572.0
2018-04-04 10:10:00,13.47,13.52,13.44,13.52,547832.0,11.1181,11.1594,11.0934,11.1594,547832.0
2018-04-04 10:20:00,13.51,13.52,13.47,13.49,111188.0,11.1511,11.1594,11.1181,11.1346,111188.0
2018-04-04 10:30:00,13.49,13.51,13.45,13.48,77268.0,11.1346,11.1511,11.1016,11.1264,77268.0
2018-04-04 10:40:00,13.49,13.61,13.49,13.61,200948.0,11.1346,11.2337,11.1346,11.2337,200948.0
2018-04-04 10:50:00,13.6,13.62,13.56,13.58,272440.0,11.2254,11.2419,11.1924,11.2089,272440.0
2018-04-04 11:00:00,13.58,13.58,13.54,13.55,139044.0,11.2089,11.2089,11.1759,11.1842,139044.0
2018-04-04 11:10:00,13.55,13.58,13.53,13.57,142064.0,11.1842,11.2089,11.1676,11.2007,142064.0
2018-04-04 11:20:00,13.58,13.63,13.58,13.6,139252.0,11.2089,11.2502,11.2089,11.2254,139252.0
2018-04-04 11:30:00,13.59,13.65,13.57,13.58,136772.0,11.2172,11.2667,11.2007,11.2089,136772.0
2018-04-04 11:40:00,13.57,13.6,13.55,13.58,170212.0,11.2007,11.2254,11.1842,11.2089,170212.0
2018-04-04 11:50:00,13.58,13.61,13.56,13.6,151916.0,11.2089,11.2337,11.1924,11.2254,151916.0
2018-04-04 12:00:00,13.59,13.61,13.56,13.61,113396.0,11.2172,11.2337,11.1924,11.2337,113396.0
2018-04-04 12:10:00,13.61,13.63,13.59,13.59,67424.0,11.2337,11.2502,11.2172,11.2172,67424.0
2018-04-04 12:20:00,13.59,13.62,13.58,13.62,61280.0,11.2172,11.2419,11.2089,11.2419,61280.0
2018-04-04 12:30:00,13.62,13.64,13.6,13.63,57516.0,11.2419,11.2584,11.2254,11.2502,57516.0
2018-04-04 12:40:00,13.64,13.65,13.62,13.63,71132.0,11.2584,11.2667,11.2419,11.2502,71132.0
2018-04-04 12:50:00,13.63,13.64,13.6,13.62,70692.0,11.2502,11.2584,11.2254,11.2419,70692.0
2018-04-04 13:00:00,13.62,13.63,13.6,13.61,51504.0,11.2419,11.2502,11.2254,11.2337,51504.0
2018-04-04 13:10:00,13.6,13.61,13.58,13.58,36600.0,11.2254,11.2337,11.2089,11.2089,36600.0
2018-04-04 13:20:00,13.58,13.59,13.55,13.58,88092.0,11.2089,11.2172,11.1842,11.2089,88092.0
2018-04-04 13:30:00,13.57,13.6,13.56,13.58,62552.0,11.2007,11.2254,11.1924,11.2089,62552.0
2018-04-04 13:40:00,13.59,13.61,13.55,13.56,74328.0,11.2172,11.2337,11.1842,11.1924,74328.0
2018-04-04 13:50:00,13.56,13.56,13.53,13.56,78580.0,11.1924,11.1924,11.1676,11.1924,78580.0
2018-04-04 14:00:00,13.56,13.6,13.56,13.57,69764.0,11.1924,11.2254,11.1924,11.2007,69764.0
2018-04-04 14:10:00,13.58,13.65,13.57,13.62,116932.0,11.2089,11.2667,11.2007,11.2419,116932.0
2018-04-04 14:20:00,13.62,13.66,13.62,13.66,65544.0,11.2419,11.2749,11.2419,11.2749,65544.0
2018-04-04 14:30:00,13.66,13.66,13.63,13.63,86012.0,11.2749,11.2749,11.2502,11.2502,86012.0
2018-04-04 14:40:00,13.63,13.73,13.63,13.71,190276.0,11.2502,11.3327,11.2502,11.3162,190276.0
2018-04-04 14:50:00,13.71,13.73,13.68,13.72,139416.0,11.3162,11.3327,11.2915,11.3245,139416.0
2018-04-04 15:00:00,13.71,13.72,13.7,13.72,153144.0,11.3162,11.3245,11.308,11.3245,153144.0
2018-04-04 15:10:00,13.72,13.72,13.66,13.67,165640.0,11.3245,11.3245,11.2749,11.2832,165640.0
2018-04-04 15:20:00,13.67,13.75,13.67,13.75,213400.0,11.2832,11.3492,11.2832,11.3492,213400.0
2018-04-04 15:30:00,13.75,13.76,13.72,13.74,262432.0,11.3492,11.3575,11.3245,11.341,262432.0
2018-04-04 15:40:00,13.74,13.74,13.72,13.74,327852.0,11.341,11.341,11.3245,11.341,327852.0
2018-04-04 15:50:00,13.74,13.76,13.71,13.72,686964.0,11.341,11.3575,11.3162,11.3245,686964.0
2018-04-05 09:30:00,13.8,13.85,13.76,13.77,143340.0,11.3905,11.4318,11.3575,11.3657,143340.0
2018-04-05 09:40:00,13.77,13.8,13.73,13.76,70700.0,11.3657,11.3905,11.3327,11.3575,70700.0
2018-04-05 09:50:00,13.76,13.81,13.76,13.81,94212.0,11.3575,11.3988,11.3575,11.3988,94212.0
2018-04-05 10:00:00,13.81,13.83,13.79,13.83,107600.0,11.3988,11.4153,11.3823,11.4153,107600.0
2018-04-05 10:10:00,13.83,13.85,13.8,13.81,93068.0,11.4153,11.4318,11.3905,11.3988,93068.0
2018-04-05 10:20:00,13.81,13.84,13.8,13.83,74772.0,11.3988,11.4235,11.3905,11.4153,74772.0
2018-04-05 10:30:00,13.83,13.9,13.83,13.9,134712.0,11.4153,11.473,11.4153,11.473,134712.0
2018-04-05 10:40:00,13.9,13.9,13.83,13.85,122132.0,11.473,11.473,11.4153,11.4318,122132.0
2018-04-05 10:50:00,13.84,13.87,13.84,13.85,85972.0,11.4235,11.4483,11.4235,11.4318,85972.0
2018-04-05 11:00:00,13.85,13.93,13.84,13.93,115540.0,11.4318,11.4978,11.4235,11.4978,115540.0
2018-04-05 11:10:00,13.93,13.94,13.91,13.91,132340.0,11.4978,11.5061,11.4813,11.4813,132340.0
2018-04-05 11:20:00,13.91,13.93,13.9,13.91,155372.0,11.4813,11.4978,11.473,11.4813,155372.0
2018-04-05 11:30:00,13.91,13.94,13.9,13.93,254536.0,11.4813,11.5061,11.473,11.4978,254536.0
2018-04-05 11:40:00,13.93,13.94,13.9,13.92,131212.0,11.4978,11.5061,11.473,11.4896,131212.0
2018-04-05 11:50:00,13.92,13.95,13.9,13.95,97112.0,11.4896,11.5143,11.473,11.5143,97112.0
2018-04-05 12:00:00,13.95,13.95,13.93,13.94,74592.0,11.5143,11.5143,11.4978,11.5061,74592.0
2018-04-05 12:10:00,13.94,13.96,13.88,13.9,384476.0,11.5061,11.5226,11.4565,11.473,384476.0
2018-04-05 12:20:00,13.9,13.97,13.9,13.96,356140.0,11.473,11.5308,11.473,11.5226,356140.0
2018-04-05 12:30:00,13.96,13.97,13.94,13.97,208552.0,11.5226,11.5308,11.5061,11.5308,208552.0
2018-04-05 12:40:00,13.96,13.97,13.92,13.94,140164.0,11.5226,11.5308,11.4896,11.5061,140164.0
2018-04-05 12:50:00,13.95,13.96,13.94,13.94,125872.0,11.5143,11.5226,11.5061,11.5061,125872.0
2018-04-05 13:00:00,13.95,13.98,13.95,13.97,120448.0,11.5143,11.5391,11.5143,11.5308,120448.0
2018-04-05 13:10:00,13.96,13.97,13.95,13.96,147252.0,11.5226,11.5308,11.5143,11.5226,147252.0
2018-04-05 13:20:00,13.96,13.97,13.93,13.95,149312.0,11.5226,11.5308,11.4978,11.5143,149312.0
2018-04-05 13:30:00,13.95,13.99,13.94,13.97,183068.0,11.5143,11.5473,11.5061,11.5308,183068.0
2018-04-05 13:40:00,13.97,13.98,13.93,13.96,274232.0,11.5308,11.5391,11.4978,11.5226,274232.0
2018-04-05 13:50:00,13.95,13.99,13.95,13.99,146940.0,11.5143,11.5473,11.5143,11.5473,146940.0
2018-04-05 14:00:00,13.99,14.01,13.95,13.95,242052.0,11.5473,11.5638,11.5143,11.5143,242052.0
2018-04-05 14:10:00,13.96,13.99,13.94,13.99,203848.0,11.5226,11.5473,11.5061,11.5473,203848.0
2018-04-05 14:20:00,13.99,13.99,13.94,13.94,243992.0,11.5473,11.5473,11.5061,11.5061,243992.0
2018-04-05 14:30:00,13.93,13.96,13.93,13.93,329924.0,11.4978,11.5226,11.4978,11.4978,329924.0
2018-04-05 14:40:00,13.93,13.97,13.93,13.95,134468.0,11.4978,11.5308,11.4978,11.5143,134468.0
2018-04-05 14:50:00,13.95,13.96,13.94,13.95,98612.0,11.5143,11.5226,11.5061,11.5143,98612.0
2018-04-05 15:00:00,13.95,13.95,13.91,13.95,187808.0,11.5143,11.5143,11.4813,11.5143,187808.0
2018-04-05 15:10:00,13.95,13.95,13.93,13.93,139684.0,11.5143,11.5143,11.4978,11.4978,139684.0
2018-04-05 15:20:00,13.93,13.95,13.91,13.91,149444.0,11.4978,11.5143,11.4813,11.4813,149444.0
2018-04-05 15:30:00,13.92,13.92,13.86,13.86,281988.0,11.4896,11.4896,11.44,11.44,281988.0
2018-04-05 15:40:00,13.86,13.9,13.86,13.9,322736.0,11.44,11.473,11.44,11.473,322736.0
2018-04-05 15:50:00,13.9,13.93,13.89,13.9,974900.0,11.473,11.4978,11.4648,11.473,974900.0
2018-04-06 09:30:00,13.78,13.87,13.65,13.86,355516.0,11.374,11.4483,11.2667,11.44,355516.0
2018-04-06 09:40:00,13.86,13.86,13.8,13.83,167044.0,11.44,11.44,11.3905,11.4153,167044.0
2018-04-06 09:50:00,13.82,13.89,13.82,13.85,128544.0,11.407,11.4648,11.407,11.4318,128544.0
2018-04-06 10:00:00,13.85,13.86,13.81,13.81,75668.0,11.4318,11.44,11.3988,11.3988,75668.0
2018-04-06 10:10:00,13.81,13.84,13.79,13.83,78892.0,11.3988,11.4235,11.3823,11.4153,78892.0
2018-04-06 10:20:00,13.85,13.85,13.81,13.83,107616.0,11.4318,11.4318,11.3988,11.4153,107616.0
2018-04-06 10:30:00,13.82,13.84,13.79,13.81,133388.0,11.407,11.4235,11.3823,11.3988,133388.0
2018-04-06 10:40:00,13.8,13.81,13.69,13.71,191900.0,11.3905,11.3988,11.2997,11.3162,191900.0
2018-04-06 10:50:00,13.7,13.71,13.65,13.66,207940.0,11.308,11.3162,11.2667,11.2749,207940.0
2018-04-06 11:00:00,13.65,13.65,13.6,13.62,541808.0,11.2667,11.2667,11.2254,11.2419,541808.0
2018-04-06 11:10:00,13.62,13.66,13.61,13.65,251844.0,11.2419,11.2749,11.2337,11.2667,251844.0
2018-04-06 11:20:00,13.65,13.65,13.59,13.64,241144.0,11.2667,11.2667,11.2172,11.2584,241144.0
2018-04-06 11:30:00,13.64,13.71,13.64,13.71,118456.0,11.2584,11.3162,11.2584,11.3162,118456.0
2018-04-06 11:40:00,13.7,13.71,13.68,13.68,94620.0,11.308,11.3162,11.2915,11.2915,94620.0
2018-04-06 11:50:00,13.68,13.72,13.66,13.71,84472.0,11.2915,11.3245,11.2749,11.3162,84472.0
2018-04-06 12:00:00,13.71,13.71,13.64,13.66,90512.0,11.3162,11.3162,11.2584,11.2749,90512.0
2018-04-06 12:10:00,13.65,13.66,13.63,13.64,99456.0,11.2667,11.2749,11.2502,11.2584,99456.0
2018-04-06 12:20:00,13.63,13.65,13.62,13.62,108904.0,11.2502,11.2667,11.2419,11.2419,108904.0
2018-04-06 12:30:00,13.62,13.67,13.62,13.66,77588.0,11.2419,11.2832,11.2419,11.2749,77588.0
2018-04-06 12:40:00,13.67,13.7,13.66,13.67,68024.0,11.2832,11.308,11.2749,11.2832,68024.0
2018-04-06 12:50:00,13.68,13.71,13.66,13.7,62904.0,11.2915,11.3162,11.2749,11.308,62904.0
2018-04-06 13:00:00,13.7,13.7,13.65,13.65,121976.0,11.308,11.308,11.2667,11.2667,121976.0
2018-04-06 13:10:00,13.65,13.65,13.63,13.65,72556.0,11.2667,11.2667,11.2502,11.2667,72556.0
2018-04-06 13:20:00,13.65,13.68,13.63,13.66,49288.0,11.2667,11.2915,11.2502,11.2749,49288.0
2018-04-06 13:30:00,13.67,13.68,13.63,13.63,314336.0,11.2832,11.2915,11.2502,11.2502,314336.0
2018-04-06 13:40:00,13.63,13.63,13.56,13.58,118540.0,11.2502,11.2502,11.1924,11.2089,118540.0
2018-04-06 13:50:00,13.58,13.59,13.5,13.5,127032.0,11.2089,11.2172,11.1429,11.1429,127032.0
2018-04-06 14:00:00,13.5,13.51,13.44,13.45,142012.0,11.1429,11.1511,11.0934,11.1016,142012.0
2018-04-06 14:10:00,13.45,13.48,13.42,13.42,97488.0,11.1016,11.1264,11.0769,11.0769,97488.0
2018-04-06 14:20:00,13.42,13.45,13.4,13.42,93568.0,11.0769,11.1016,11.0603,11.0769,93568.0
2018-04-06 14:30:00,13.41,13.44,13.34,13.34,161784.0,11.0686,11.0934,11.0108,11.0108,161784.0
2018-04-06 14:40:00,13.34,13.39,13.31,13.33,212204.0,11.0108,11.0521,10.9861,11.0026,212204.0
2018-04-06 14:50:00,13.33,13.34,13.24,13.28,167020.0,11.0026,11.0108,10.9283,10.9613,167020.0
2018-04-06 15:00:00,13.28,13.31,13.26,13.29,302100.0,10.9613,10.9861,10.9448,10.9696,302100.0
2018-04-06 15:10:00,13.29,13.35,13.28,13.32,218224.0,10.9696,11.0191,10.9613,10.9943,218224.0
2018-04-06 15:20:00,13.32,13.36,13.31,13.32,182880.0,10.9943,11.0273,10.9861,10.9943,182880.0
2018-04-06 15:30:00,13.32,13.44,13.32,13.43,403420.0,10.9943,11.0934,10.9943,11.0851,403420.0
2018-04-06 15:40:00,13.43,13.44,13.39,13.4,461596.0,11.0851,11.0934,11.0521,11.0603,461596.0
2018-04-06 15:50:00,13.4,13.46,13.39,13.41,1576056.0,11.0603,11.1099,11.0521,11.0686,1576056.0
2018-04-09 09:30:00,13.54,13.61,13.47,13.47,546956.0,11.1759,11.2337,11.1181,11.1181,546956.0
2018-04-09 09:40:00,13.45,13.5,13.43,13.49,195236.0,11.1016,11.1429,11.0851,11.1346,195236.0
2018-04-09 09:50:00,13.5,13.54,13.48,13.53,410464.0,11.1429,11.1759,11.1264,11.1676,410464.0
2018-04-09 10:00:00,13.53,13.54,13.48,13.54,444740.0,11.1676,11.1759,11.1264,11.1759,444740.0
2018-04-09 10:10:00,13.54,13.56,13.5,13.51,412216.0,11.1759,11.1924,11.1429,11.1511,412216.0
2018-04-09 10:20:00,13.52,13.54,13.51,13.53,453804.0,11.1594,11.1759,11.1511,11.1676,453804.0
2018-04-09 10:30:00,13.53,13.59,13.53,13.55,352932.0,11.1676,11.2172,11.1676,11.1842,352932.0
2018-04-09 10:40:00,13.55,13.57,13.52,13.54,187128.0,11.1842,11.2007,11.1594,11.1759,187128.0
2018-04-09 10:50:00,13.54,13.56,13.52,13.52,336472.0,11.1759,11.1924,11.1594,11.1594,336472.0
2018-04-09 11:00:00,13.53,13.56,13.52,13.55,252344.0,11.1676,11.1924,11.1594,11.1842,252344.0
2018-04-09 11:10:00,13.55,13.61,13.54,13.59,185368.0,11.1842,11.2337,11.1759,11.2172,185368.0
2018-04-09 11:20:00,13.58,13.61,13.58,13.59,141016.0,11.2089,11.2337,11.2089,11.2172,141016.0
2018-04-09 11:30:00,13.59,13.62,13.56,13.56,99660.0,11.2172,11.2419,11.1924,11.1924,99660.0
2018-04-09 11:40:00,13.55,13.59,13.55,13.56,157916.0,11.1842,11.2172,11.1842,11.1924,157916.0
2018-04-09 11:50:00,13.56,13.56,13.52,13.56,220144.0,11.1924,11.1924,11.1594,11.1924,220144.0
2018-04-09 12:00:00,13.57,13.59,13.53,13.57,227000.0,11.2007,11.2172,11.1676,11.2007,227000.0
2018-04-09 12:10:00,13.58,13.58,13.55,13.55,173980.0,11.2089,11.2089,11.1842,11.1842,173980.0
2018-04-09 12:20:00,13.55,13.56,13.53,13.54,108100.0,11.1842,11.1924,11.1676,11.1759,108100.0
2018-04-09 12:30:00,13.54,13.56,13.53,13.55,142184.0,11.1759,11.1924,11.1676,11.1842,142184.0
2018-04-09 12:40:00,13.55,13.56,13.54,13.56,59672.0,11.1842,11.1924,11.1759,11.1924,59672.0
2018-04-09 12:50:00,13.56,13.57,13.53,13.53,195108.0,11.1924,11.2007,11.1676,11.1676,195108.0
2018-04-09 13:00:00,13.54,13.58,13.53,13.56,511508.0,11.1759,11.2089,11.1676,11.1924,511508.0
2018-04-09 13:10:00,13.56,13.56,13.52,13.52,134308.0,11.1924,11.1924,11.1594,11.1594,134308.0
2018-04-09 13:20:00,13.52,13.53,13.49,13.53,181140.0,11.1594,11.1676,11.1346,11.1676,181140.0
2018-04-09 13:30:00,13.53,13.56,13.53,13.55,104852.0,11.1676,11.1924,11.1676,11.1842,104852.0
2018-04-09 13:40:00,13.55,13.58,13.53,13.57,121968.0,11.1842,11.2089,11.1676,11.2007,121968.0
2018-04-09 13:50:00,13.58,13.61,13.58,13.6,277288.0,11.2089,11.2337,11.2089,11.2254,277288.0
2018-04-09 14:00:00,13.6,13.6,13.56,13.57,251592.0,11.2254,11.2254,11.1924,11.2007,251592.0
2018-04-09 14:10:00,13.57,13.6,13.55,13.59,462084.0,11.2007,11.2254,11.1842,11.2172,462084.0
2018-04-09 14:20:00,13.59,13.59,13.55,13.56,123420.0,11.2172,11.2172,11.1842,11.1924,123420.0
2018-04-09 14:30:00,13.56,13.58,13.54,13.54,122336.0,11.1924,11.2089,11.1759,11.1759,122336.0
2018-04-09 14:40:00,13.54,13.56,13.5,13.54,190856.0,11.1759,11.1924,11.1429,11.1759,190856.0
2018-04-09 14:50:00,13.54,13.56,13.54,13.55,122840.0,11.1759,11.1924,11.1759,11.1842,122840.0
2018-04-09 15:00:00,13.55,13.58,13.54,13.57,120504.0,11.1842,11.2089,11.1759,11.2007,120504.0
2018-04-09 15:10:00,13.57,13.58,13.51,13.52,165600.0,11.2007,11.2089,11.1511,11.1594,165600.0
2018-04-09 15:20:00,13.52,13.53,13.49,13.53,178528.0,11.1594,11.1676,11.1346,11.1676,178528.0
2018-04-09 15:30:00,13.52,13.53,13.46,13.47,228564.0,11.1594,11.1676,11.1099,11.1181,228564.0
2018-04-09 15:40:00,13.47,13.48,13.43,13.43,414324.0,11.1181,11.1264,11.0851,11.0851,414324.0
2018-04-09 15:50:00,13.43,13.46,13.4,13.41,1515052.0,11.0851,11.1099,11.0603,11.0686,1515052.0
2018-04-10 09:30:00,13.62,13.68,13.55,13.63,598004.0,11.2419,11.2915,11.1842,11.2502,598004.0
2018-04-10 09:40:00,13.62,13.65,13.58,13.59,520364.0,11.2419,11.2667,11.2089,11.2172,520364.0
2018-04-10 09:50:00,13.59,13.65,13.58,13.58,510668.0,11.2172,11.2667,11.2089,11.2089,510668.0
2018-04-10 10:00:00,13.58,13.63,13.57,13.57,403324.0,11.2089,11.2502,11.2007,11.2007,403324.0
2018-04-10 10:10:00,13.57,13.65,13.56,13.62,451768.0,11.2007,11.2667,11.1924,11.2419,451768.0
2018-04-10 10:20:00,13.62,13.67,13.61,13.65,141488.0,11.2419,11.2832,11.2337,11.2667,141488.0
2018-04-10 10:30:00,13.65,13.7,13.64,13.67,281808.0,11.2667,11.308,11.2584,11.2832,281808.0
2018-04-10 10:40:00,13.67,13.73,13.65,13.7,367308.0,11.2832,11.3327,11.2667,11.308,367308.0
2018-04-10 10:50:00,13.71,13.74,13.69,13.69,251268.0,11.3162,11.341,11.2997,11.2997,251268.0
2018-04-10 11:00:00,13.69,13.74,13.69,13.72,337832.0,11.2997,11.341,11.2997,11.3245,337832.0
2018-04-10 11:10:00,13.71,13.72,13.67,13.68,239504.0,11.3162,11.3245,11.2832,11.2915,239504.0
2018-04-10 11:20:00,13.68,13.71,13.65,13.67,182980.0,11.2915,11.3162,11.2667,11.2832,182980.0
2018-04-10 11:30:00,13.67,13.7,13.65,13.68,238780.0,11.2832,11.308,11.2667,11.2915,238780.0
2018-04-10 11:40:00,13.68,13.7,13.58,13.62,386848.0,11.2915,11.308,11.2089,11.2419,386848.0
2018-04-10 11:50:00,13.61,13.68,13.61,13.66,154852.0,11.2337,11.2915,11.2337,11.2749,154852.0
2018-04-10 12:00:00,13.66,13.67,13.63,13.66,192324.0,11.2749,11.2832,11.2502,11.2749,192324.0
2018-04-10 12:10:00,13.66,13.66,13.62,13.62,144816.0,11.2749,11.2749,11.2419,11.2419,144816.0
2018-04-10 12:20:00,13.62,13.65,13.57,13.61,317248.0,11.2419,11.2667,11.2007,11.2337,317248.0
2018-04-10 12:30:00,13.6,13.65,13.59,13.64,120768.0,11.2254,11.2667,11.2172,11.2584,120768.0
2018-04-10 12:40:00,13.64,13.68,13.63,13.67,156552.0,11.2584,11.2915,11.2502,11.2832,156552.0
2018-04-10 12:50:00,13.67,13.71,13.65,13.65,225860.0,11.2832,11.3162,11.2667,11.2667,225860.0
2018-04-10 13:00:00,13.65,13.69,13.63,13.65,126472.0,11.2667,11.2997,11.2502,11.2667,126472.0
2018-04-10 13:10:00,13.65,13.69,13.65,13.67,152368.0,11.2667,11.2997,11.2667,11.2832,152368.0
2018-04-10 13:20:00,13.67,13.7,13.65,13.68,120988.0,11.2832,11.308,11.2667,11.2915,120988.0
2018-04-10 13:30:00,13.68,13.73,13.67,13.69,173100.0,11.2915,11.3327,11.2832,11.2997,173100.0
2018-04-10 13:40:00,13.69,13.7,13.61,13.62,165520.0,11.2997,11.308,11.2337,11.2419,165520.0
2018-04-10 13:50:00,13.62,13.67,13.62,13.67,195028.0,11.2419,11.2832,11.2419,11.2832,195028.0
2018-04-10 14:00:00,13.67,13.69,13.63,13.68,166100.0,11.2832,11.2997,11.2502,11.2915,166100.0
2018-04-10 14:10:00,13.68,13.7,13.67,13.68,139920.0,11.2915,11.308,11.2832,11.2915,139920.0
2018-04-10 14:20:00,13.68,13.69,13.63,13.65,281212.0,11.2915,11.2997,11.2502,11.2667,281212.0
2018-04-10 14:30:00,13.65,13.69,13.65,13.66,304704.0,11.2667,11.2997,11.2667,11.2749,304704.0
2018-04-10 14:40:00,13.66,13.68,13.61,13.65,314184.0,11.2749,11.2915,11.2337,11.2667,314184.0
2018-04-10 14:50:00,13.65,13.68,13.65,13.68,215716.0,11.2667,11.2915,11.2667,11.2915,215716.0
2018-04-10 15:00:00,13.68,13.69,13.64,13.68,239872.0,11.2915,11.2997,11.2584,11.2915,239872.0
2018-04-10 15:10:00,13.68,13.72,13.68,13.72,242196.0,11.2915,11.3245,11.2915,11.3245,242196.0
2018-04-10 15:20:00,13.72,13.73,13.65,13.69,366392.0,11.3245,11.3327,11.2667,11.2997,366392.0
2018-04-10 15:30:00,13.69,13.7,13.65,13.66,446268.0,11.2997,11.308,11.2667,11.2749,446268.0
2018-04-10 15:40:00,13.67,13.68,13.63,13.66,760156.0,11.2832,11.2915,11.2502,11.2749,760156.0
2018-04-10 15:50:00,13.66,13.66,13.58,13.61,1804064.0,11.2749,11.2749,11.2089,11.2337,1804064.0
2018-04-11 09:30:00,12.9,13.13,12.78,12.98,3330596.0,10.6476,10.8375,10.5486,10.7137,3330596.0
2018-04-11 09:40:00,12.98,13.11,12.95,13.05,1691784.0,10.7137,10.821,10.6889,10.7715,1691784.0
2018-04-11 09:50:00,13.05,13.06,12.87,12.96,1716176.0,10.7715,10.7797,10.6229,10.6972,1716176.0
2018-04-11 10:00:00,12.95,12.99,12.83,12.83,1326380.0,10.6889,10.7219,10.5899,10.5899,1326380.0
2018-04-11 10:10:00,12.83,12.88,12.77,12.85,1263272.0,10.5899,10.6311,10.5403,10.6064,1263272.0
2018-04-11 10:20:00,12.85,12.96,12.84,12.91,1201624.0,10.6064,10.6972,10.5981,10.6559,1201624.0
2018-04-11 10:30:00,12.9,12.94,12.78,12.79,1703372.0,10.6476,10.6807,10.5486,10.5569,1703372.0
2018-04-11 10:40:00,12.79,12.79,12.53,12.55,2626600.0,10.5569,10.5569,10.3422,10.3588,2626600.0
2018-04-11 10:50:00,12.55,12.68,12.48,12.55,2544904.0,10.3588,10.4661,10.301,10.3588,2544904.0
2018-04-11 11:00:00,12.53,12.62,12.44,12.55,1661296.0,10.3422,10.4165,10.268,10.3588,1661296.0
2018-04-11 11:10:00,12.55,12.6,12.54,12.58,664320.0,10.3588,10.4,10.3505,10.3835,664320.0
2018-04-11 11:20:00,12.59,12.63,12.51,12.53,701948.0,10.3918,10.4248,10.3257,10.3422,701948.0
2018-04-11 11:30:00,12.52,12.6,12.5,12.6,820652.0,10.334,10.4,10.3175,10.4,820652.0
2018-04-11 11:40:00,12.6,12.71,12.59,12.7,1335480.0,10.4,10.4908,10.3918,10.4826,1335480.0
2018-04-11 11:50:00,12.7,12.75,12.7,12.74,759976.0,10.4826,10.5238,10.4826,10.5156,759976.0
2018-04-11 12:00:00,12.74,12.76,12.64,12.64,1052684.0,10.5156,10.5321,10.433,10.433,1052684.0
2018-04-11 12:10:00,12.64,12.7,12.61,12.63,993448.0,10.433,10.4826,10.4083,10.4248,993448.0
2018-04-11 12:20:00,12.63,12.68,12.62,12.66,562252.0,10.4248,10.4661,10.4165,10.4496,562252.0
2018-04-11 12:30:00,12.66,12.69,12.61,12.65,702668.0,10.4496,10.4743,10.4083,10.4413,702668.0
2018-04-11 12:40:00,12.65,12.67,12.63,12.63,394408.0,10.4413,10.4578,10.4248,10.4248,394408.0
2018-04-11 12:50:00,12.63,12.67,12.63,12.66,314504.0,10.4248,10.4578,10.4248,10.4496,314504.0
2018-04-11 13:00:00,12.66,12.72,12.66,12.7,481280.0,10.4496,10.4991,10.4496,10.4826,481280.0
2018-04-11 13:10:00,12.7,12.74,12.68,12.74,416624.0,10.4826,10.5156,10.4661,10.5156,416624.0
2018-04-11 13:20:00,12.74,12.76,12.7,12.74,450012.0,10.5156,10.5321,10.4826,10.5156,450012.0
2018-04-11 13:30:00,12.74,12.76,12.7,12.72,579820.0,10.5156,10.5321,10.4826,10.4991,579820.0
2018-04-11 13:40:00,12.72,12.77,12.71,12.75,352360.0,10.4991,10.5403,10.4908,10.5238,352360.0
2018-04-11 13:50:00,12.75,12.76,12.67,12.67,581712.0,10.5238,10.5321,10.4578,10.4578,581712.0
2018-04-11 14:00:00,12.69,12.75,12.68,12.71,775800.0,10.4743,10.5238,10.4661,10.4908,775800.0
2018-04-11 14:10:00,12.71,12.75,12.71,12.72,794460.0,10.4908,10.5238,10.4908,10.4991,794460.0
2018-04-11 14:20:00,12.72,12.75,12.71,12.72,943048.0,10.4991,10.5238,10.4908,10.4991,943048.0
2018-04-11 14:30:00,12.73,12.77,12.72,12.74,870228.0,10.5073,10.5403,10.4991,10.5156,870228.0
2018-04-11 14:40:00,12.74,12.79,12.74,12.76,444032.0,10.5156,10.5569,10.5156,10.5321,444032.0
2018-04-11 14:50:00,12.76,12.77,12.72,12.76,494712.0,10.5321,10.5403,10.4991,10.5321,494712.0
2018-04-11 15:00:00,12.76,12.78,12.74,12.74,739024.0,10.5321,10.5486,10.5156,10.5156,739024.0
2018-04-11 15:10:00,12.74,12.75,12.7,12.74,1597300.0,10.5156,10.5238,10.4826,10.5156,1597300.0
2018-04-11 15:20:00,12.74,12.75,12.71,12.73,1136972.0,10.5156,10.5238,10.4908,10.5073,1136972.0
2018-04-11 15:30:00,12.74,12.81,12.72,12.74,999460.0,10.5156,10.5734,10.4991,10.5156,999460.0
2018-04-11 15:40:00,12.75,12.8,12.75,12.79,927192.0,10.5238,10.5651,10.5238,10.5569,927192.0
2018-04-11 15:50:00,12.79,12.8,12.75,12.76,2265764.0,10.5569,10.5651,10.5238,10.5321,2265764.0
2018-04-12 09:30:00,12.84,12.99,12.7,12.7,1196000.0,10.5981,10.7219,10.4826,10.4826,1196000.0
2018-04-12 09:40:00,12.69,12.74,12.64,12.68,1070796.0,10.4743,10.5156,10.433,10.4661,1070796.0
2018-04-12 09:50:00,12.68,12.74,12.66,12.69,1876732.0,10.4661,10.5156,10.4496,10.4743,1876732.0
2018-04-12 10:00:00,12.69,12.74,12.68,12.72,670668.0,10.4743,10.5156,10.4661,10.4991,670668.0
2018-04-12 10:10:00,12.71,12.76,12.7,12.76,578016.0,10.4908,10.5321,10.4826,10.5321,578016.0
2018-04-12 10:20:00,12.76,12.78,12.71,12.72,381240.0,10.5321,10.5486,10.4908,10.4991,381240.0
2018-04-12 10:30:00,12.72,12.72,12.63,12.65,424024.0,10.4991,10.4991,10.4248,10.4413,424024.0
2018-04-12 10:40:00,12.65,12.69,12.62,12.68,658084.0,10.4413,10.4743,10.4165,10.4661,658084.0
2018-04-12 10:50:00,12.68,12.69,12.63,12.65,731580.0,10.4661,10.4743,10.4248,10.4413,731580.0
2018-04-12 11:00:00,12.64,12.68,12.62,12.68,300208.0,10.433,10.4661,10.4165,10.4661,300208.0
2018-04-12 11:10:00,12.68,12.74,12.67,12.71,510828.0,10.4661,10.5156,10.4578,10.4908,510828.0
2018-04-12 11:20:00,12.71,12.72,12.64,12.67,355564.0,10.4908,10.4991,10.433,10.4578,355564.0
2018-04-12 11:30:00,12.67,12.74,12.67,12.72,264528.0,10.4578,10.5156,10.4578,10.4991,264528.0
2018-04-12 11:40:00,12.72,12.74,12.68,12.69,190060.0,10.4991,10.5156,10.4661,10.4743,190060.0
2018-04-12 11:50:00,12.7,12.71,12.67,12.71,207504.0,10.4826,10.4908,10.4578,10.4908,207504.0
2018-04-12 12:00:00,12.71,12.75,12.71,12.74,313328.0,10.4908,10.5238,10.4908,10.5156,313328.0
2018-04-12 12:10:00,12.74,12.76,12.74,12.75,472720.0,10.5156,10.5321,10.5156,10.5238,472720.0
2018-04-12 12:20:00,12.76,12.76,12.71,12.74,611836.0,10.5321,10.5321,10.4908,10.5156,611836.0
2018-04-12 12:30:00,12.73,12.76,12.73,12.74,375264.0,10.5073,10.5321,10.5073,10.5156,375264.0
2018-04-12 12:40:00,12.74,12.78,12.74,12.78,251252.0,10.5156,10.5486,10.5156,10.5486,251252.0
2018-04-12 12:50:00,12.78,12.79,12.76,12.77,199736.0,10.5486,10.5569,10.5321,10.5403,199736.0
2018-04-12 13:00:00,12.76,12.76,12.71,12.72,202600.0,10.5321,10.5321,10.4908,10.4991,202600.0
2018-04-12 13:10:00,12.72,12.75,12.7,12.7,259868.0,10.4991,10.5238,10.4826,10.4826,259868.0
2018-04-12 13:20:00,12.7,12.71,12.67,12.67,203916.0,10.4826,10.4908,10.4578,10.4578,203916.0
2018-04-12 13:30:00,12.66,12.71,12.66,12.7,213180.0,10.4496,10.4908,10.4496,10.4826,213180.0
2018-04-12 13:40:00,12.7,12.74,12.7,12.73,194412.0,10.4826,10.5156,10.4826,10.5073,194412.0
2018-04-12 13:50:00,12.73,12.76,12.67,12.69,237392.0,10.5073,10.5321,10.4578,10.4743,237392.0
2018-04-12 14:00:00,12.68,12.71,12.68,12.71,185596.0,10.4661,10.4908,10.4661,10.4908,185596.0
2018-04-12 14:10:00,12.71,12.72,12.69,12.7,207108.0,10.4908,10.4991,10.4743,10.4826,207108.0
2018-04-12 14:20:00,12.7,12.71,12.68,12.68,161684.0,10.4826,10.4908,10.4661,10.4661,161684.0
2018-04-12 14:30:00,12.68,12.72,12.68,12.71,269488.0,10.4661,10.4991,10.4661,10.4908,269488.0
2018-04-12 14:40:00,12.72,12.75,12.71,12.73,350948.0,10.4991,10.5238,10.4908,10.5073,350948.0
2018-04-12 14:50:00,12.73,12.77,12.73,12.77,367748.0,10.5073,10.5403,10.5073,10.5403,367748.0
2018-04-12 15:00:00,12.77,12.78,12.72,12.73,444608.0,10.5403,10.5486,10.4991,10.5073,444608.0
2018-04-12 15:10:00,12.73,12.76,12.73,12.75,478816.0,10.5073,10.5321,10.5073,10.5238,478816.0
2018-04-12 15:20:00,12.74,12.76,12.73,12.73,575640.0,10.5156,10.5321,10.5073,10.5073,575640.0
2018-04-12 15:30:00,12.73,12.77,12.72,12.72,1083952.0,10.5073,10.5403,10.4991,10.4991,1083952.0
2018-04-12 15:40:00,12.72,12.72,12.66,12.69,838204.0,10.4991,10.4991,10.4496,10.4743,838204.0
2018-04-12 15:50:00,12.69,12.71,12.67,12.68,2529108.0,10.4743,10.4908,10.4578,10.4661,2529108.0
2018-04-13 09:30:00,12.72,12.72,12.61,12.64,623416.0,10.4991,10.4991,10.4083,10.433,623416.0
2018-04-13 09:40:00,12.64,12.65,12.6,12.65,336168.0,10.433,10.4413,10.4,10.4413,336168.0
2018-04-13 09:50:00,12.65,12.69,12.63,12.65,241460.0,10.4413,10.4743,10.4248,10.4413,241460.0
2018-04-13 10:00:00,12.65,12.68,12.64,12.65,276344.0,10.4413,10.4661,10.433,10.4413,276344.0
2018-04-13 10:10:00,12.66,12.66,12.61,12.64,363992.0,10.4496,10.4496,10.4083,10.433,363992.0
2018-04-13 10:20:00,12.64,12.65,12.62,12.64,290340.0,10.433,10.4413,10.4165,10.433,290340.0
2018-04-13 10:30:00,12.63,12.64,12.62,12.63,255228.0,10.4248,10.433,10.4165,10.4248,255228.0
2018-04-13 10:40:00,12.63,12.68,12.62,12.66,687232.0,10.4248,10.4661,10.4165,10.4496,687232.0
2018-04-13 10:50:00,12.66,12.66,12.62,12.62,249076.0,10.4496,10.4496,10.4165,10.4165,249076.0
2018-04-13 11:00:00,12.62,12.64,12.62,12.63,388232.0,10.4165,10.433,10.4165,10.4248,388232.0
2018-04-13 11:10:00,12.63,12.66,12.62,12.63,282156.0,10.4248,10.4496,10.4165,10.4248,282156.0
2018-04-13 11:20:00,12.63,12.64,12.59,12.62,183312.0,10.4248,10.433,10.3918,10.4165,183312.0
2018-04-13 11:30:00,12.63,12.64,12.59,12.61,181648.0,10.4248,10.433,10.3918,10.4083,181648.0
2018-04-13 11:40:00,12.61,12.63,12.59,12.6,195696.0,10.4083,10.4248,10.3918,10.4,195696.0
2018-04-13 11:50:00,12.6,12.63,12.58,12.61,126904.0,10.4,10.4248,10.3835,10.4083,126904.0
2018-04-13 12:00:00,12.61,12.62,12.58,12.58,147192.0,10.4083,10.4165,10.3835,10.3835,147192.0
2018-04-13 12:10:00,12.58,12.62,12.58,12.61,143780.0,10.3835,10.4165,10.3835,10.4083,143780.0
2018-04-13 12:20:00,12.61,12.61,12.59,12.61,153856.0,10.4083,10.4083,10.3918,10.4083,153856.0
2018-04-13 12:30:00,12.61,12.61,12.58,12.58,163372.0,10.4083,10.4083,10.3835,10.3835,163372.0
2018-04-13 12:40:00,12.58,12.61,12.58,12.61,191468.0,10.3835,10.4083,10.3835,10.4083,191468.0
2018-04-13 12:50:00,12.61,12.63,12.6,12.63,319400.0,10.4083,10.4248,10.4,10.4248,319400.0
2018-04-13 13:00:00,12.63,12.63,12.6,12.63,210744.0,10.4248,10.4248,10.4,10.4248,210744.0
2018-04-13 13:10:00,12.63,12.65,12.62,12.63,158392.0,10.4248,10.4413,10.4165,10.4248,158392.0
2018-04-13 13:20:00,12.63,12.67,12.63,12.65,154988.0,10.4248,10.4578,10.4248,10.4413,154988.0
2018-04-13 13:30:00,12.65,12.66,12.62,12.62,142260.0,10.4413,10.4496,10.4165,10.4165,142260.0
2018-04-13 13:40:00,12.62,12.63,12.61,12.61,94676.0,10.4165,10.4248,10.4083,10.4083,94676.0
2018-04-13 13:50:00,12.61,12.61,12.59,12.6,109100.0,10.4083,10.4083,10.3918,10.4,109100.0
2018-04-13 14:00:00,12.6,12.6,12.56,12.57,145172.0,10.4,10.4,10.367,10.3753,145172.0
2018-04-13 14:10:00,12.57,12.57,12.53,12.54,246760.0,10.3753,10.3753,10.3422,10.3505,246760.0
2018-04-13 14:20:00,12.54,12.54,12.53,12.53,129680.0,10.3505,10.3505,10.3422,10.3422,129680.0
2018-04-13 14:30:00,12.53,12.56,12.53,12.53,178764.0,10.3422,10.367,10.3422,10.3422,178764.0
2018-04-13 14:40:00,12.53,12.55,12.51,12.51,207780.0,10.3422,10.3588,10.3257,10.3257,207780.0
2018-04-13 14:50:00,12.51,12.52,12.49,12.49,586000.0,10.3257,10.334,10.3092,10.3092,586000.0
2018-04-13 15:00:00,12.49,12.49,12.46,12.48,276636.0,10.3092,10.3092,10.2845,10.301,276636.0
2018-04-13 15:10:00,12.48,12.51,12.46,12.47,1006540.0,10.301,10.3257,10.2845,10.2927,1006540.0
2018-04-13 15:20:00,12.47,12.49,12.46,12.49,427656.0,10.2927,10.3092,10.2845,10.3092,427656.0
2018-04-13 15:30:00,12.48,12.5,12.48,12.5,629960.0,10.301,10.3175,10.301,10.3175,629960.0
2018-04-13 15:40:00,12.5,12.52,12.49,12.5,1332428.0,10.3175,10.334,10.3092,10.3175,1332428.0
2018-04-13 15:50:00,12.5,12.53,12.49,12.52,2215524.0,10.3175,10.3422,10.3092,10.334,2215524.0
2018-04-16 09:30:00,12.62,12.64,12.56,12.64,428628.0,10.4165,10.433,10.367,10.433,428628.0
2018-04-16 09:40:00,12.63,12.65,12.59,12.62,213424.0,10.4248,10.4413,10.3918,10.4165,213424.0
2018-04-16 09:50:00,12.62,12.64,12.6,12.61,284064.0,10.4165,10.433,10.4,10.4083,284064.0
2018-04-16 10:00:00,12.61,12.66,12.61,12.65,210024.0,10.4083,10.4496,10.4083,10.4413,210024.0
2018-04-16 10:10:00,12.65,12.71,12.65,12.69,243132.0,10.4413,10.4908,10.4413,10.4743,243132.0
2018-04-16 10:20:00,12.69,12.71,12.68,12.69,186260.0,10.4743,10.4908,10.4661,10.4743,186260.0
2018-04-16 10:30:00,12.69,12.71,12.67,12.67,163476.0,10.4743,10.4908,10.4578,10.4578,163476.0
2018-04-16 10:40:00,12.67,12.69,12.63,12.63,179284.0,10.4578,10.4743,10.4248,10.4248,179284.0
2018-04-16 10:50:00,12.63,12.67,12.62,12.64,140372.0,10.4248,10.4578,10.4165,10.433,140372.0
2018-04-16 11:00:00,12.64,12.68,12.64,12.65,279656.0,10.433,10.4661,10.433,10.4413,279656.0
2018-04-16 11:10:00,12.64,12.64,12.61,12.62,214836.0,10.433,10.433,10.4083,10.4165,214836.0
2018-04-16 11:20:00,12.62,12.65,12.61,12.61,264924.0,10.4165,10.4413,10.4083,10.4083,264924.0
2018-04-16 11:30:00,12.62,12.62,12.58,12.59,215684.0,10.4165,10.4165,10.3835,10.3918,215684.0
2018-04-16 11:40:00,12.59,12.6,12.58,12.59,140388.0,10.3918,10.4,10.3835,10.3918,140388.0
2018-04-16 11:50:00,12.59,12.6,12.55,12.59,145508.0,10.3918,10.4,10.3588,10.3918,145508.0
2018-04-16 12:00:00,12.59,12.61,12.57,12.58,386356.0,10.3918,10.4083,10.3753,10.3835,386356.0
2018-04-16 12:10:00,12.58,12.61,12.55,12.56,349776.0,10.3835,10.4083,10.3588,10.367,349776.0
2018-04-16 12:20:00,12.56,12.59,12.56,12.58,134724.0,10.367,10.3918,10.367,10.3835,134724.0
2018-04-16 12:30:00,12.58,12.61,12.58,12.61,114092.0,10.3835,10.4083,10.3835,10.4083,114092.0
2018-04-16 12:40:00,12.61,12.62,12.59,12.6,120260.0,10.4083,10.4165,10.3918,10.4,120260.0
2018-04-16 12:50:00,12.6,12.62,12.59,12.59,214112.0,10.4,10.4165,10.3918,10.3918,214112.0
2018-04-16 13:00:00,12.6,12.63,12.6,12.62,123196.0,10.4,10.4248,10.4,10.4165,123196.0
2018-04-16 13:10:00,12.63,12.64,12.62,12.63,100836.0,10.4248,10.433,10.4165,10.4248,100836.0
2018-04-16 13:20:00,12.63,12.64,12.63,12.64,123556.0,10.4248,10.433,10.4248,10.433,123556.0
2018-04-16 13:30:00,12.63,12.66,12.63,12.65,133144.0,10.4248,10.4496,10.4248,10.4413,133144.0
2018-04-16 13:40:00,12.65,12.65,12.63,12.65,106132.0,10.4413,10.4413,10.4248,10.4413,106132.0
2018-04-16 13:50:00,12.65,12.67,12.63,12.67,101876.0,10.4413,10.4578,10.4248,10.4578,101876.0
2018-04-16 14:00:00,12.67,12.69,12.66,12.67,148316.0,10.4578,10.4743,10.4496,10.4578,148316.0
2018-04-16 14:10:00,12.67,12.68,12.66,12.66,132100.0,10.4578,10.4661,10.4496,10.4496,132100.0
2018-04-16 14:20:00,12.66,12.66,12.63,12.63,214432.0,10.4496,10.4496,10.4248,10.4248,214432.0
2018-04-16 14:30:00,12.63,12.64,12.62,12.63,242976.0,10.4248,10.433,10.4165,10.4248,242976.0
2018-04-16 14:40:00,12.63,12.65,12.63,12.63,177852.0,10.4248,10.4413,10.4248,10.4248,177852.0
2018-04-16 14:50:00,12.63,12.64,12.61,12.64,174428.0,10.4248,10.433,10.4083,10.433,174428.0
2018-04-16 15:00:00,12.64,12.65,12.62,12.62,800572.0,10.433,10.4413,10.4165,10.4165,800572.0
2018-04-16 15:10:00,12.62,12.63,12.6,12.61,353992.0,10.4165,10.4248,10.4,10.4083,353992.0
2018-04-16 15:20:00,12.61,12.62,12.59,12.62,479560.0,10.4083,10.4165,10.3918,10.4165,479560.0
2018-04-16 15:30:00,12.62,12.63,12.61,12.62,411528.0,10.4165,10.4248,10.4083,10.4165,411528.0
2018-04-16 15:40:00,12.62,12.64,12.6,12.64,734624.0,10.4165,10.433,10.4,10.433,734624.0
2018-04-16 15:50:00,12.64,12.68,12.64,12.67,1753560.0,10.433,10.4661,10.433,10.4578,1753560.0
2018-04-17 09:30:00,12.74,12.74,12.67,12.69,239092.0,10.5156,10.5156,10.4578,10.4743,239092.0
2018-04-17 09:40:00,12.68,12.72,12.67,12.7,157184.0,10.4661,10.4991,10.4578,10.4826,157184.0
2018-04-17 09:50:00,12.7,12.7,12.65,12.65,244812.0,10.4826,10.4826,10.4413,10.4413,244812.0
2018-04-17 10:00:00,12.65,12.69,12.64,12.66,254496.0,10.4413,10.4743,10.433,10.4496,254496.0
2018-04-17 10:10:00,12.66,12.66,12.61,12.62,190392.0,10.4496,10.4496,10.4083,10.4165,190392.0
2018-04-17 10:20:00,12.62,12.63,12.59,12.61,210056.0,10.4165,10.4248,10.3918,10.4083,210056.0
2018-04-17 10:30:00,12.61,12.64,12.59,12.62,336596.0,10.4083,10.433,10.3918,10.4165,336596.0
2018-04-17 10:40:00,12.62,12.64,12.6,12.61,190064.0,10.4165,10.433,10.4,10.4083,190064.0
2018-04-17 10:50:00,12.61,12.63,12.6,12.62,161748.0,10.4083,10.4248,10.4,10.4165,161748.0
2018-04-17 11:00:00,12.62,12.64,12.61,12.62,434820.0,10.4165,10.433,10.4083,10.4165,434820.0
2018-04-17 11:10:00,12.62,12.67,12.62,12.65,235952.0,10.4165,10.4578,10.4165,10.4413,235952.0
2018-04-17 11:20:00,12.65,12.67,12.65,12.67,160560.0,10.4413,10.4578,10.4413,10.4578,160560.0
2018-04-17 11:30:00,12.67,12.69,12.65,12.68,304228.0,10.4578,10.4743,10.4413,10.4661,304228.0
2018-04-17 11:40:00,12.68,12.73,12.68,12.72,222092.0,10.4661,10.5073,10.4661,10.4991,222092.0
2018-04-17 11:50:00,12.72,12.74,12.72,12.72,97956.0,10.4991,10.5156,10.4991,10.4991,97956.0
2018-04-17 12:00:00,12.72,12.73,12.71,12.71,70644.0,10.4991,10.5073,10.4908,10.4908,70644.0
2018-04-17 12:10:00,12.71,12.72,12.7,12.7,205720.0,10.4908,10.4991,10.4826,10.4826,205720.0
2018-04-17 12:20:00,12.7,12.72,12.7,12.7,68788.0,10.4826,10.4991,10.4826,10.4826,68788.0
2018-04-17 12:30:00,12.7,12.7,12.67,12.68,141828.0,10.4826,10.4826,10.4578,10.4661,141828.0
2018-04-17 12:40:00,12.68,12.68,12.66,12.67,93900.0,10.4661,10.4661,10.4496,10.4578,93900.0
2018-04-17 12:50:00,12.67,12.67,12.65,12.65,70792.0,10.4578,10.4578,10.4413,10.4413,70792.0
2018-04-17 13:00:00,12.65,12.65,12.64,12.64,155248.0,10.4413,10.4413,10.433,10.433,155248.0
2018-04-17 13:10:00,12.64,12.64,12.62,12.63,103956.0,10.433,10.433,10.4165,10.4248,103956.0
2018-04-17 13:20:00,12.63,12.63,12.62,12.63,87064.0,10.4248,10.4248,10.4165,10.4248,87064.0
2018-04-17 13:30:00,12.63,12.63,12.62,12.63,79948.0,10.4248,10.4248,10.4165,10.4248,79948.0
2018-04-17 13:40:00,12.63,12.64,12.63,12.63,64192.0,10.4248,10.433,10.4248,10.4248,64192.0
2018-04-17 13:50:00,12.63,12.63,12.61,12.61,122388.0,10.4248,10.4248,10.4083,10.4083,122388.0
2018-04-17 14:00:00,12.61,12.63,12.61,12.62,65008.0,10.4083,10.4248,10.4083,10.4165,65008.0
2018-04-17 14:10:00,12.62,12.63,12.61,12.62,103600.0,10.4165,10.4248,10.4083,10.4165,103600.0
2018-04-17 14:20:00,12.62,12.62,12.61,12.61,125624.0,10.4165,10.4165,10.4083,10.4083,125624.0
2018-04-17 14:30:00,12.62,12.63,12.61,12.61,159744.0,10.4165,10.4248,10.4083,10.4083,159744.0
2018-04-17 14:40:00,12.61,12.66,12.61,12.66,304484.0,10.4083,10.4496,10.4083,10.4496,304484.0
2018-04-17 14:50:00,12.65,12.66,12.62,12.65,116112.0,10.4413,10.4496,10.4165,10.4413,116112.0
2018-04-17 15:00:00,12.64,12.67,12.64,12.66,155908.0,10.433,10.4578,10.433,10.4496,155908.0
2018-04-17 15:10:00,12.66,12.68,12.66,12.66,196628.0,10.4496,10.4661,10.4496,10.4496,196628.0
2018-04-17 15:20:00,12.66,12.67,12.64,12.64,289956.0,10.4496,10.4578,10.433,10.433,289956.0
2018-04-17 15:30:00,12.64,12.66,12.63,12.65,278668.0,10.433,10.4496,10.4248,10.4413,278668.0
2018-04-17 15:40:00,12.65,12.66,12.63,12.66,286688.0,10.4413,10.4496,10.4248,10.4496,286688.0
2018-04-17 15:50:00,12.66,12.66,12.63,12.63,572632.0,10.4496,10.4496,10.4248,10.4248,572632.0
2018-04-18 09:30:00,12.67,12.72,12.64,12.71,297304.0,10.4578,10.4991,10.433,10.4908,297304.0
2018-04-18 09:40:00,12.71,12.84,12.71,12.81,561368.0,10.4908,10.5981,10.4908,10.5734,561368.0
2018-04-18 09:50:00,12.81,12.82,12.75,12.78,248160.0,10.5734,10.5816,10.5238,10.5486,248160.0
2018-04-18 10:00:00,12.78,12.8,12.76,12.78,244980.0,10.5486,10.5651,10.5321,10.5486,244980.0
2018-04-18 10:10:00,12.79,12.8,12.73,12.79,203656.0,10.5569,10.5651,10.5073,10.5569,203656.0
2018-04-18 10:20:00,12.79,12.83,12.78,12.81,257596.0,10.5569,10.5899,10.5486,10.5734,257596.0
2018-04-18 10:30:00,12.81,12.83,12.8,12.81,132588.0,10.5734,10.5899,10.5651,10.5734,132588.0
2018-04-18 10:40:00,12.81,12.84,12.81,12.82,126256.0,10.5734,10.5981,10.5734,10.5816,126256.0
2018-04-18 10:50:00,12.82,12.82,12.77,12.78,158704.0,10.5816,10.5816,10.5403,10.5486,158704.0
2018-04-18 11:00:00,12.78,12.79,12.77,12.78,135800.0,10.5486,10.5569,10.5403,10.5486,135800.0
2018-04-18 11:10:00,12.78,12.79,12.74,12.75,227084.0,10.5486,10.5569,10.5156,10.5238,227084.0
2018-04-18 11:20:00,12.75,12.76,12.74,12.75,327324.0,10.5238,10.5321,10.5156,10.5238,327324.0
2018-04-18 11:30:00,12.75,12.8,12.71,12.78,281432.0,10.5238,10.5651,10.4908,10.5486,281432.0
2018-04-18 11:40:00,12.78,12.8,12.76,12.79,173756.0,10.5486,10.5651,10.5321,10.5569,173756.0
2018-04-18 11:50:00,12.79,12.8,12.77,12.77,140164.0,10.5569,10.5651,10.5403,10.5403,140164.0
2018-04-18 12:00:00,12.77,12.79,12.77,12.77,114864.0,10.5403,10.5569,10.5403,10.5403,114864.0
2018-04-18 12:10:00,12.77,12.78,12.75,12.75,299128.0,10.5403,10.5486,10.5238,10.5238,299128.0
2018-04-18 12:20:00,12.75,12.77,12.74,12.76,159072.0,10.5238,10.5403,10.5156,10.5321,159072.0
2018-04-18 12:30:00,12.76,12.77,12.74,12.74,189060.0,10.5321,10.5403,10.5156,10.5156,189060.0
2018-04-18 12:40:00,12.74,12.78,12.74,12.77,90756.0,10.5156,10.5486,10.5156,10.5403,90756.0
2018-04-18 12:50:00,12.77,12.79,12.76,12.79,99876.0,10.5403,10.5569,10.5321,10.5569,99876.0
2018-04-18 13:00:00,12.79,12.8,12.78,12.78,70676.0,10.5569,10.5651,10.5486,10.5486,70676.0
2018-04-18 13:10:00,12.78,12.8,12.77,12.78,89008.0,10.5486,10.5651,10.5403,10.5486,89008.0
2018-04-18 13:20:00,12.78,12.79,12.76,12.78,117288.0,10.5486,10.5569,10.5321,10.5486,117288.0
2018-04-18 13:30:00,12.78,12.81,12.78,12.81,139472.0,10.5486,10.5734,10.5486,10.5734,139472.0
2018-04-18 13:40:00,12.81,12.81,12.8,12.8,270836.0,10.5734,10.5734,10.5651,10.5651,270836.0
2018-04-18 13:50:00,12.8,12.81,12.78,12.8,338548.0,10.5651,10.5734,10.5486,10.5651,338548.0
2018-04-18 14:00:00,12.8,12.81,12.79,12.81,201240.0,10.5651,10.5734,10.5569,10.5734,201240.0
2018-04-18 14:10:00,12.81,12.81,12.8,12.81,172280.0,10.5734,10.5734,10.5651,10.5734,172280.0
2018-04-18 14:20:00,12.81,12.81,12.79,12.8,164240.0,10.5734,10.5734,10.5569,10.5651,164240.0
2018-04-18 14:30:00,12.8,12.8,12.76,12.77,211776.0,10.5651,10.5651,10.5321,10.5403,211776.0
2018-04-18 14:40:00,12.77,12.78,12.76,12.77,309388.0,10.5403,10.5486,10.5321,10.5403,309388.0
2018-04-18 14:50:00,12.76,12.77,12.75,12.75,249756.0,10.5321,10.5403,10.5238,10.5238,249756.0
2018-04-18 15:00:00,12.75,12.76,12.74,12.74,288144.0,10.5238,10.5321,10.5156,10.5156,288144.0
2018-04-18 15:10:00,12.74,12.76,12.72,12.72,540788.0,10.5156,10.5321,10.4991,10.4991,540788.0
2018-04-18 15:20:00,12.72,12.73,12.7,12.7,491000.0,10.4991,10.5073,10.4826,10.4826,491000.0
2018-04-18 15:30:00,12.7,12.7,12.69,12.69,367716.0,10.4826,10.4826,10.4743,10.4743,367716.0
2018-04-18 15:40:00,12.69,12.7,12.65,12.66,638416.0,10.4743,10.4826,10.4413,10.4496,638416.0
2018-04-18 15:50:00,12.66,12.69,12.66,12.67,1296080.0,10.4496,10.4743,10.4496,10.4578,1296080.0
2018-04-19 09:30:00,12.75,12.83,12.7,12.74,588144.0,10.5238,10.5899,10.4826,10.5156,588144.0
2018-04-19 09:40:00,12.76,12.78,12.7,12.71,276360.0,10.5321,10.5486,10.4826,10.4908,276360.0
2018-04-19 09:50:00,12.71,12.71,12.58,12.58,670924.0,10.4908,10.4908,10.3835,10.3835,670924.0
2018-04-19 10:00:00,12.58,12.6,12.53,12.57,497124.0,10.3835,10.4,10.3422,10.3753,497124.0
2018-04-19 10:10:00,12.57,12.57,12.51,12.51,561896.0,10.3753,10.3753,10.3257,10.3257,561896.0
2018-04-19 10:20:00,12.52,12.53,12.46,12.5,517956.0,10.334,10.3422,10.2845,10.3175,517956.0
2018-04-19 10:30:00,12.5,12.56,12.49,12.54,408596.0,10.3175,10.367,10.3092,10.3505,408596.0
2018-04-19 10:40:00,12.55,12.56,12.47,12.49,611324.0,10.3588,10.367,10.2927,10.3092,611324.0
2018-04-19 10:50:00,12.48,12.51,12.45,12.51,182876.0,10.301,10.3257,10.2762,10.3257,182876.0
2018-04-19 11:00:00,12.51,12.51,12.47,12.47,163144.0,10.3257,10.3257,10.2927,10.2927,163144.0
2018-04-19 11:10:00,12.47,12.47,12.42,12.43,306416.0,10.2927,10.2927,10.2515,10.2597,306416.0
2018-04-19 11:20:00,12.43,12.44,12.38,12.38,260316.0,10.2597,10.268,10.2184,10.2184,260316.0
2018-04-19 11:30:00,12.38,12.46,12.37,12.43,290208.0,10.2184,10.2845,10.2102,10.2597,290208.0
2018-04-19 11:40:00,12.43,12.51,12.43,12.51,181000.0,10.2597,10.3257,10.2597,10.3257,181000.0
2018-04-19 11:50:00,12.51,12.53,12.48,12.52,527856.0,10.3257,10.3422,10.301,10.334,527856.0
2018-04-19 12:00:00,12.52,12.56,12.51,12.56,276144.0,10.334,10.367,10.3257,10.367,276144.0
2018-04-19 12:10:00,12.56,12.56,12.49,12.49,193628.0,10.367,10.367,10.3092,10.3092,193628.0
2018-04-19 12:20:00,12.5,12.51,12.49,12.49,81768.0,10.3175,10.3257,10.3092,10.3092,81768.0
2018-04-19 12:30:00,12.49,12.51,12.49,12.51,197760.0,10.3092,10.3257,10.3092,10.3257,197760.0
2018-04-19 12:40:00,12.5,12.55,12.5,12.55,377536.0,10.3175,10.3588,10.3175,10.3588,377536.0
2018-04-19 12:50:00,12.54,12.55,12.52,12.53,145444.0,10.3505,10.3588,10.334,10.3422,145444.0
2018-04-19 13:00:00,12.53,12.55,12.53,12.55,165084.0,10.3422,10.3588,10.3422,10.3588,165084.0
2018-04-19 13:10:00,12.55,12.58,12.55,12.57,112844.0,10.3588,10.3835,10.3588,10.3753,112844.0
2018-04-19 13:20:00,12.58,12.59,12.56,12.56,207704.0,10.3835,10.3918,10.367,10.367,207704.0
2018-04-19 13:30:00,12.56,12.61,12.56,12.6,208240.0,10.367,10.4083,10.367,10.4,208240.0
2018-04-19 13:40:00,12.6,12.62,12.6,12.62,140804.0,10.4,10.4165,10.4,10.4165,140804.0
2018-04-19 13:50:00,12.62,12.63,12.6,12.62,212540.0,10.4165,10.4248,10.4,10.4165,212540.0
2018-04-19 14:00:00,12.62,12.63,12.61,12.63,198420.0,10.4165,10.4248,10.4083,10.4248,198420.0
2018-04-19 14:10:00,12.63,12.65,12.62,12.63,504368.0,10.4248,10.4413,10.4165,10.4248,504368.0
2018-04-19 14:20:00,12.63,12.64,12.62,12.63,305916.0,10.4248,10.433,10.4165,10.4248,305916.0
2018-04-19 14:30:00,12.63,12.63,12.6,12.63,408612.0,10.4248,10.4248,10.4,10.4248,408612.0
2018-04-19 14:40:00,12.63,12.63,12.61,12.62,330968.0,10.4248,10.4248,10.4083,10.4165,330968.0
2018-04-19 14:50:00,12.62,12.63,12.61,12.62,265520.0,10.4165,10.4248,10.4083,10.4165,265520.0
2018-04-19 15:00:00,12.62,12.63,12.61,12.63,258820.0,10.4165,10.4248,10.4083,10.4248,258820.0
2018-04-19 15:10:00,12.63,12.63,12.59,12.61,186788.0,10.4248,10.4248,10.3918,10.4083,186788.0
2018-04-19 15:20:00,12.61,12.61,12.59,12.59,217220.0,10.4083,10.4083,10.3918,10.3918,217220.0
2018-04-19 15:30:00,12.59,12.66,12.59,12.64,484808.0,10.3918,10.4496,10.3918,10.433,484808.0
2018-04-19 15:40:00,12.64,12.66,12.63,12.65,383556.0,10.433,10.4496,10.4248,10.4413,383556.0
2018-04-19 15:50:00,12.65,12.66,12.63,12.65,863068.0,10.4413,10.4496,10.4248,10.4413,863068.0
2018-04-20 09:30:00,12.61,12.66,12.56,12.6,531356.0,10.4083,10.4496,10.367,10.4,531356.0
2018-04-20 09:40:00,12.61,12.63,12.57,12.62,111808.0,10.4083,10.4248,10.3753,10.4165,111808.0
2018-04-20 09:50:00,12.62,12.63,12.53,12.53,105520.0,10.4165,10.4248,10.3422,10.3422,105520.0
2018-04-20 10:00:00,12.53,12.56,12.51,12.52,147652.0,10.3422,10.367,10.3257,10.334,147652.0
2018-04-20 10:10:00,12.52,12.52,12.44,12.5,426796.0,10.334,10.334,10.268,10.3175,426796.0
2018-04-20 10:20:00,12.5,12.55,12.48,12.54,155384.0,10.3175,10.3588,10.301,10.3505,155384.0
2018-04-20 10:30:00,12.54,12.59,12.54,12.57,244808.0,10.3505,10.3918,10.3505,10.3753,244808.0
2018-04-20 10:40:00,12.57,12.6,12.55,12.57,122572.0,10.3753,10.4,10.3588,10.3753,122572.0
2018-04-20 10:50:00,12.57,12.58,12.52,12.55,215172.0,10.3753,10.3835,10.334,10.3588,215172.0
2018-04-20 11:00:00,12.54,12.56,12.53,12.53,152748.0,10.3505,10.367,10.3422,10.3422,152748.0
2018-04-20 11:10:00,12.53,12.53,12.48,12.51,161048.0,10.3422,10.3422,10.301,10.3257,161048.0
2018-04-20 11:20:00,12.51,12.52,12.49,12.49,113700.0,10.3257,10.334,10.3092,10.3092,113700.0
2018-04-20 11:30:00,12.49,12.58,12.49,12.57,122016.0,10.3092,10.3835,10.3092,10.3753,122016.0
2018-04-20 11:40:00,12.57,12.61,12.56,12.61,379128.0,10.3753,10.4083,10.367,10.4083,379128.0
2018-04-20 11:50:00,12.61,12.62,12.59,12.59,179620.0,10.4083,10.4165,10.3918,10.3918,179620.0
2018-04-20 12:00:00,12.59,12.62,12.58,12.61,256812.0,10.3918,10.4165,10.3835,10.4083,256812.0
2018-04-20 12:10:00,12.61,12.63,12.59,12.59,158896.0,10.4083,10.4248,10.3918,10.3918,158896.0
2018-04-20 12:20:00,12.6,12.6,12.58,12.6,110560.0,10.4,10.4,10.3835,10.4,110560.0
2018-04-20 12:30:00,12.6,12.63,12.59,12.59,170004.0,10.4,10.4248,10.3918,10.3918,170004.0
2018-04-20 12:40:00,12.59,12.6,12.57,12.58,88144.0,10.3918,10.4,10.3753,10.3835,88144.0
2018-04-20 12:50:00,12.58,12.58,12.55,12.56,66596.0,10.3835,10.3835,10.3588,10.367,66596.0
2018-04-20 13:00:00,12.56,12.56,12.55,12.56,102112.0,10.367,10.367,10.3588,10.367,102112.0
2018-04-20 13:10:00,12.56,12.61,12.56,12.61,125608.0,10.367,10.4083,10.367,10.4083,125608.0
2018-04-20 13:20:00,12.61,12.63,12.6,12.63,196420.0,10.4083,10.4248,10.4,10.4248,196420.0
2018-04-20 13:30:00,12.63,12.64,12.61,12.63,153108.0,10.4248,10.433,10.4083,10.4248,153108.0
2018-04-20 13:40:00,12.63,12.65,12.62,12.62,95792.0,10.4248,10.4413,10.4165,10.4165,95792.0
2018-04-20 13:50:00,12.62,12.65,12.62,12.62,196196.0,10.4165,10.4413,10.4165,10.4165,196196.0
2018-04-20 14:00:00,12.62,12.65,12.62,12.65,163180.0,10.4165,10.4413,10.4165,10.4413,163180.0
2018-04-20 14:10:00,12.65,12.65,12.62,12.63,142828.0,10.4413,10.4413,10.4165,10.4248,142828.0
2018-04-20 14:20:00,12.63,12.66,12.63,12.66,172000.0,10.4248,10.4496,10.4248,10.4496,172000.0
2018-04-20 14:30:00,12.66,12.67,12.62,12.63,224236.0,10.4496,10.4578,10.4165,10.4248,224236.0
2018-04-20 14:40:00,12.63,12.64,12.62,12.62,150792.0,10.4248,10.433,10.4165,10.4165,150792.0
2018-04-20 14:50:00,12.62,12.63,12.61,12.61,207600.0,10.4165,10.4248,10.4083,10.4083,207600.0
2018-04-20 15:00:00,12.61,12.61,12.54,12.54,242644.0,10.4083,10.4083,10.3505,10.3505,242644.0
2018-04-20 15:10:00,12.54,12.59,12.54,12.55,209612.0,10.3505,10.3918,10.3505,10.3588,209612.0
2018-04-20 15:20:00,12.55,12.58,12.55,12.58,158228.0,10.3588,10.3835,10.3588,10.3835,158228.0
2018-04-20 15:30:00,12.58,12.59,12.55,12.58,220452.0,10.3835,10.3918,10.3588,10.3835,220452.0
2018-04-20 15:40:00,12.58,12.6,12.58,12.6,411232.0,10.3835,10.4,10.3835,10.4,411232.0
2018-04-20 15:50:00,12.6,12.63,12.59,12.62,1169520.0,10.4,10.4248,10.3918,10.4165,1169520.0
2018-04-23 09:30:00,12.62,12.64,12.51,12.61,207688.0,10.4165,10.433,10.3257,10.4083,207688.0
2018-04-23 09:40:00,12.61,12.61,12.54,12.56,101320.0,10.4083,10.4083,10.3505,10.367,101320.0
2018-04-23 09:50:00,12.56,12.68,12.56,12.68,124128.0,10.367,10.4661,10.367,10.4661,124128.0
2018-04-23 10:00:00,12.69,12.69,12.65,12.66,261344.0,10.4743,10.4743,10.4413,10.4496,261344.0
2018-04-23 10:10:00,12.66,12.69,12.65,12.68,137136.0,10.4496,10.4743,10.4413,10.4661,137136.0
2018-04-23 10:20:00,12.68,12.7,12.65,12.65,96412.0,10.4661,10.4826,10.4413,10.4413,96412.0
2018-04-23 10:30:00,12.65,12.69,12.65,12.68,225888.0,10.4413,10.4743,10.4413,10.4661,225888.0
2018-04-23 10:40:00,12.67,12.71,12.67,12.7,203880.0,10.4578,10.4908,10.4578,10.4826,203880.0
2018-04-23 10:50:00,12.7,12.72,12.69,12.7,148584.0,10.4826,10.4991,10.4743,10.4826,148584.0
2018-04-23 11:00:00,12.71,12.74,12.71,12.74,100660.0,10.4908,10.5156,10.4908,10.5156,100660.0
2018-04-23 11:10:00,12.74,12.75,12.72,12.73,132812.0,10.5156,10.5238,10.4991,10.5073,132812.0
2018-04-23 11:20:00,12.73,12.74,12.71,12.74,58440.0,10.5073,10.5156,10.4908,10.5156,58440.0
2018-04-23 11:30:00,12.74,12.74,12.72,12.73,53052.0,10.5156,10.5156,10.4991,10.5073,53052.0
2018-04-23 11:40:00,12.74,12.76,12.71,12.72,91912.0,10.5156,10.5321,10.4908,10.4991,91912.0
2018-04-23 11:50:00,12.72,12.74,12.71,12.72,90936.0,10.4991,10.5156,10.4908,10.4991,90936.0
2018-04-23 12:00:00,12.72,12.72,12.69,12.69,98424.0,10.4991,10.4991,10.4743,10.4743,98424.0
2018-04-23 12:10:00,12.69,12.69,12.67,12.67,60080.0,10.4743,10.4743,10.4578,10.4578,60080.0
2018-04-23 12:20:00,12.67,12.68,12.66,12.66,100180.0,10.4578,10.4661,10.4496,10.4496,100180.0
2018-04-23 12:30:00,12.66,12.67,12.65,12.67,54288.0,10.4496,10.4578,10.4413,10.4578,54288.0
2018-04-23 12:40:00,12.67,12.67,12.65,12.65,65984.0,10.4578,10.4578,10.4413,10.4413,65984.0
2018-04-23 12:50:00,12.65,12.68,12.65,12.67,69292.0,10.4413,10.4661,10.4413,10.4578,69292.0
2018-04-23 13:00:00,12.68,12.68,12.65,12.65,47372.0,10.4661,10.4661,10.4413,10.4413,47372.0
2018-04-23 13:10:00,12.65,12.68,12.65,12.67,46776.0,10.4413,10.4661,10.4413,10.4578,46776.0
2018-04-23 13:20:00,12.68,12.68,12.66,12.66,51236.0,10.4661,10.4661,10.4496,10.4496,51236.0
2018-04-23 13:30:00,12.66,12.67,12.63,12.66,79148.0,10.4496,10.4578,10.4248,10.4496,79148.0
2018-04-23 13:40:00,12.65,12.65,12.64,12.65,44216.0,10.4413,10.4413,10.433,10.4413,44216.0
2018-04-23 13:50:00,12.65,12.67,12.65,12.65,49040.0,10.4413,10.4578,10.4413,10.4413,49040.0
2018-04-23 14:00:00,12.65,12.65,12.62,12.63,117192.0,10.4413,10.4413,10.4165,10.4248,117192.0
2018-04-23 14:10:00,12.63,12.64,12.61,12.61,111124.0,10.4248,10.433,10.4083,10.4083,111124.0
2018-04-23 14:20:00,12.61,12.61,12.59,12.61,76628.0,10.4083,10.4083,10.3918,10.4083,76628.0
2018-04-23 14:30:00,12.61,12.61,12.56,12.57,269660.0,10.4083,10.4083,10.367,10.3753,269660.0
2018-04-23 14:40:00,12.57,12.58,12.55,12.55,599072.0,10.3753,10.3835,10.3588,10.3588,599072.0
2018-04-23 14:50:00,12.55,12.55,12.49,12.52,578816.0,10.3588,10.3588,10.3092,10.334,578816.0
2018-04-23 15:00:00,12.51,12.57,12.51,12.56,148076.0,10.3257,10.3753,10.3257,10.367,148076.0
2018-04-23 15:10:00,12.56,12.58,12.55,12.56,103424.0,10.367,10.3835,10.3588,10.367,103424.0
2018-04-23 15:20:00,12.56,12.59,12.56,12.59,139636.0,10.367,10.3918,10.367,10.3918,139636.0
2018-04-23 15:30:00,12.59,12.59,12.58,12.58,146804.0,10.3918,10.3918,10.3835,10.3835,146804.0
2018-04-23 15:40:00,12.58,12.6,12.57,12.6,203752.0,10.3835,10.4,10.3753,10.4,203752.0
2018-04-23 15:50:00,12.59,12.61,12.59,12.59,604528.0,10.3918,10.4083,10.3918,10.3918,604528.0
2018-04-24 09:30:00,12.61,12.65,12.51,12.52,175736.0,10.4867,10.52,10.4035,10.4119,175736.0
2018-04-24 09:40:00,12.52,12.59,12.48,12.59,95672.0,10.4119,10.4701,10.3786,10.4701,95672.0
2018-04-24 09:50:00,12.58,12.58,12.55,12.56,411080.0,10.4617,10.4617,10.4368,10.4451,411080.0
2018-04-24 10:00:00,12.56,12.62,12.55,12.6,105908.0,10.4451,10.495,10.4368,10.4784,105908.0
2018-04-24 10:10:00,12.6,12.62,12.57,12.58,84020.0,10.4784,10.495,10.4534,10.4617,84020.0
2018-04-24 10:20:00,12.57,12.59,12.49,12.49,500612.0,10.4534,10.4701,10.3869,10.3869,500612.0
2018-04-24 10:30:00,12.49,12.53,12.47,12.53,141660.0,10.3869,10.4202,10.3703,10.4202,141660.0
2018-04-24 10:40:00,12.53,12.56,12.52,12.53,72188.0,10.4202,10.4451,10.4119,10.4202,72188.0
2018-04-24 10:50:00,12.53,12.53,12.49,12.49,116144.0,10.4202,10.4202,10.3869,10.3869,116144.0
2018-04-24 11:00:00,12.49,12.5,12.45,12.46,106044.0,10.3869,10.3952,10.3536,10.362,106044.0
2018-04-24 11:10:00,12.46,12.49,12.46,12.48,93604.0,10.362,10.3869,10.362,10.3786,93604.0
2018-04-24 11:20:00,12.48,12.53,12.48,12.52,72032.0,10.3786,10.4202,10.3786,10.4119,72032.0
2018-04-24 11:30:00,12.52,12.53,12.49,12.49,69512.0,10.4119,10.4202,10.3869,10.3869,69512.0
2018-04-24 11:40:00,12.5,12.52,12.47,12.47,66268.0,10.3952,10.4119,10.3703,10.3703,66268.0
2018-04-24 11:50:00,12.47,12.47,12.39,12.4,116312.0,10.3703,10.3703,10.3037,10.3121,116312.0
2018-04-24 12:00:00,12.39,12.4,12.37,12.37,103580.0,10.3037,10.3121,10.2871,10.2871,103580.0
2018-04-24 12:10:00,12.37,12.38,12.32,12.33,175872.0,10.2871,10.2954,10.2455,10.2538,175872.0
2018-04-24 12:20:00,12.32,12.35,12.31,12.34,180368.0,10.2455,10.2705,10.2372,10.2622,180368.0
2018-04-24 12:30:00,12.34,12.35,12.31,12.31,288432.0,10.2622,10.2705,10.2372,10.2372,288432.0
2018-04-24 12:40:00,12.31,12.35,12.28,12.33,196080.0,10.2372,10.2705,10.2123,10.2538,196080.0
2018-04-24 12:50:00,12.33,12.33,12.25,12.25,155724.0,10.2538,10.2538,10.1873,10.1873,155724.0
2018-04-24 13:00:00,12.25,12.27,12.24,12.27,101900.0,10.1873,10.2039,10.179,10.2039,101900.0
2018-04-24 13:10:00,12.26,12.28,12.24,12.24,134812.0,10.1956,10.2123,10.179,10.179,134812.0
2018-04-24 13:20:00,12.24,12.24,12.22,12.23,98080.0,10.179,10.179,10.1624,10.1707,98080.0
2018-04-24 13:30:00,12.23,12.25,12.2,12.21,200308.0,10.1707,10.1873,10.1457,10.1541,200308.0
2018-04-24 13:40:00,12.21,12.24,12.2,12.24,187184.0,10.1541,10.179,10.1457,10.179,187184.0
2018-04-24 13:50:00,12.23,12.23,12.17,12.19,114500.0,10.1707,10.1707,10.1208,10.1374,114500.0
2018-04-24 14:00:00,12.18,12.18,12.13,12.18,221968.0,10.1291,10.1291,10.0875,10.1291,221968.0
2018-04-24 14:10:00,12.18,12.23,12.17,12.18,246840.0,10.1291,10.1707,10.1208,10.1291,246840.0
2018-04-24 14:20:00,12.18,12.23,12.17,12.18,152640.0,10.1291,10.1707,10.1208,10.1291,152640.0
2018-04-24 14:30:00,12.17,12.21,12.15,12.16,295864.0,10.1208,10.1541,10.1042,10.1125,295864.0
2018-04-24 14:40:00,12.16,12.21,12.16,12.21,341248.0,10.1125,10.1541,10.1125,10.1541,341248.0
2018-04-24 14:50:00,12.21,12.24,12.19,12.23,207712.0,10.1541,10.179,10.1374,10.1707,207712.0
2018-04-24 15:00:00,12.23,12.26,12.22,12.25,155312.0,10.1707,10.1956,10.1624,10.1873,155312.0
2018-04-24 15:10:00,12.25,12.3,12.24,12.26,317512.0,10.1873,10.2289,10.179,10.1956,317512.0
2018-04-24 15:20:00,12.26,12.29,12.25,12.26,204364.0,10.1956,10.2206,10.1873,10.1956,204364.0
2018-04-24 15:30:00,12.26,12.26,12.21,12.22,375788.0,10.1956,10.1956,10.1541,10.1624,375788.0
2018-04-24 15:40:00,12.22,12.26,12.18,12.24,400492.0,10.1624,10.1956,10.1291,10.179,400492.0
2018-04-24 15:50:00,12.25,12.29,12.24,12.28,1191488.0,10.1873,10.2206,10.179,10.2123,1191488.0
2018-04-25 09:30:00,12.24,12.28,12.2,12.22,177420.0,10.179,10.2123,10.1457,10.1624,177420.0
2018-04-25 09:40:00,12.22,12.23,12.16,12.21,138256.0,10.1624,10.1707,10.1125,10.1541,138256.0
2018-04-25 09:50:00,12.2,12.23,12.18,12.22,285292.0,10.1457,10.1707,10.1291,10.1624,285292.0
2018-04-25 10:00:00,12.22,12.26,12.22,12.25,144368.0,10.1624,10.1956,10.1624,10.1873,144368.0
2018-04-25 10:10:00,12.26,12.3,12.26,12.29,173164.0,10.1956,10.2289,10.1956,10.2206,173164.0
2018-04-25 10:20:00,12.29,12.35,12.27,12.34,131044.0,10.2206,10.2705,10.2039,10.2622,131044.0
2018-04-25 10:30:00,12.34,12.37,12.33,12.34,151496.0,10.2622,10.2871,10.2538,10.2622,151496.0
2018-04-25 10:40:00,12.34,12.41,12.33,12.37,206388.0,10.2622,10.3204,10.2538,10.2871,206388.0
2018-04-25 10:50:00,12.37,12.37,12.33,12.34,218988.0,10.2871,10.2871,10.2538,10.2622,218988.0
2018-04-25 11:00:00,12.34,12.37,12.33,12.36,303376.0,10.2622,10.2871,10.2538,10.2788,303376.0
2018-04-25 11:10:00,12.37,12.37,12.28,12.29,101872.0,10.2871,10.2871,10.2123,10.2206,101872.0
2018-04-25 11:20:00,12.28,12.33,12.28,12.31,90348.0,10.2123,10.2538,10.2123,10.2372,90348.0
2018-04-25 11:30:00,12.31,12.31,12.27,12.27,63328.0,10.2372,10.2372,10.2039,10.2039,63328.0
2018-04-25 11:40:00,12.27,12.31,12.26,12.28,81696.0,10.2039,10.2372,10.1956,10.2123,81696.0
2018-04-25 11:50:00,12.27,12.31,12.26,12.28,152604.0,10.2039,10.2372,10.1956,10.2123,152604.0
2018-04-25 12:00:00,12.28,12.3,12.27,12.29,84668.0,10.2123,10.2289,10.2039,10.2206,84668.0
2018-04-25 12:10:00,12.29,12.31,12.28,12.31,50352.0,10.2206,10.2372,10.2123,10.2372,50352.0
2018-04-25 12:20:00,12.3,12.33,12.29,12.32,107752.0,10.2289,10.2538,10.2206,10.2455,107752.0
2018-04-25 12:30:00,12.32,12.33,12.29,12.3,109864.0,10.2455,10.2538,10.2206,10.2289,109864.0
2018-04-25 12:40:00,12.3,12.31,12.29,12.3,152836.0,10.2289,10.2372,10.2206,10.2289,152836.0
2018-04-25 12:50:00,12.31,12.32,12.29,12.31,68020.0,10.2372,10.2455,10.2206,10.2372,68020.0
2018-04-25 13:00:00,12.31,12.34,12.31,12.33,58820.0,10.2372,10.2622,10.2372,10.2538,58820.0
2018-04-25 13:10:00,12.33,12.33,12.3,12.3,69076.0,10.2538,10.2538,10.2289,10.2289,69076.0
2018-04-25 13:20:00,12.3,12.32,12.3,12.32,47280.0,10.2289,10.2455,10.2289,10.2455,47280.0
2018-04-25 13:30:00,12.32,12.36,12.32,12.35,133776.0,10.2455,10.2788,10.2455,10.2705,133776.0
2018-04-25 13:40:00,12.35,12.36,12.33,12.34,149428.0,10.2705,10.2788,10.2538,10.2622,149428.0
2018-04-25 13:50:00,12.34,12.36,12.33,12.36,81064.0,10.2622,10.2788,10.2538,10.2788,81064.0
2018-04-25 14:00:00,12.36,12.38,12.35,12.36,138892.0,10.2788,10.2954,10.2705,10.2788,138892.0
2018-04-25 14:10:00,12.36,12.38,12.34,12.37,215504.0,10.2788,10.2954,10.2622,10.2871,215504.0
2018-04-25 14:20:00,12.37,12.38,12.36,12.38,182112.0,10.2871,10.2954,10.2788,10.2954,182112.0
2018-04-25 14:30:00,12.38,12.4,12.37,12.38,132796.0,10.2954,10.3121,10.2871,10.2954,132796.0
2018-04-25 14:40:00,12.38,12.4,12.37,12.38,126596.0,10.2954,10.3121,10.2871,10.2954,126596.0
2018-04-25 14:50:00,12.38,12.42,12.38,12.42,129528.0,10.2954,10.3287,10.2954,10.3287,129528.0
2018-04-25 15:00:00,12.42,12.43,12.4,12.4,198228.0,10.3287,10.337,10.3121,10.3121,198228.0
2018-04-25 15:10:00,12.4,12.43,12.4,12.4,138984.0,10.3121,10.337,10.3121,10.3121,138984.0
2018-04-25 15:20:00,12.4,12.41,12.4,12.4,178212.0,10.3121,10.3204,10.3121,10.3121,178212.0
2018-04-25 15:30:00,12.4,12.42,12.38,12.38,217280.0,10.3121,10.3287,10.2954,10.2954,217280.0
2018-04-25 15:40:00,12.37,12.38,12.35,12.37,480048.0,10.2871,10.2954,10.2705,10.2871,480048.0
2018-04-25 15:50:00,12.37,12.4,12.37,12.4,1239368.0,10.2871,10.3121,10.2871,10.3121,1239368.0
2018-04-26 09:30:00,12.4,12.46,12.28,12.41,366264.0,10.3121,10.362,10.2123,10.3204,366264.0
2018-04-26 09:40:00,12.41,12.42,12.33,12.37,235924.0,10.3204,10.3287,10.2538,10.2871,235924.0
2018-04-26 09:50:00,12.37,12.43,12.37,12.41,219204.0,10.2871,10.337,10.2871,10.3204,219204.0
2018-04-26 10:00:00,12.41,12.42,12.36,12.4,198660.0,10.3204,10.3287,10.2788,10.3121,198660.0
2018-04-26 10:10:00,12.4,12.43,12.38,12.38,173032.0,10.3121,10.337,10.2954,10.2954,173032.0
2018-04-26 10:20:00,12.38,12.43,12.38,12.41,153584.0,10.2954,10.337,10.2954,10.3204,153584.0
2018-04-26 10:30:00,12.41,12.44,12.38,12.4,127640.0,10.3204,10.3453,10.2954,10.3121,127640.0
2018-04-26 10:40:00,12.4,12.41,12.35,12.35,353984.0,10.3121,10.3204,10.2705,10.2705,353984.0
2018-04-26 10:50:00,12.35,12.39,12.35,12.38,388976.0,10.2705,10.3037,10.2705,10.2954,388976.0
2018-04-26 11:00:00,12.38,12.38,12.31,12.31,142396.0,10.2954,10.2954,10.2372,10.2372,142396.0
2018-04-26 11:10:00,12.31,12.34,12.28,12.28,225248.0,10.2372,10.2622,10.2123,10.2123,225248.0
2018-04-26 11:20:00,12.29,12.29,12.26,12.27,385244.0,10.2206,10.2206,10.1956,10.2039,385244.0
2018-04-26 11:30:00,12.27,12.28,12.25,12.28,400264.0,10.2039,10.2123,10.1873,10.2123,400264.0
2018-04-26 11:40:00,12.28,12.29,12.22,12.22,671460.0,10.2123,10.2206,10.1624,10.1624,671460.0
2018-04-26 11:50:00,12.22,12.29,12.2,12.29,333140.0,10.1624,10.2206,10.1457,10.2206,333140.0
2018-04-26 12:00:00,12.29,12.31,12.27,12.31,163088.0,10.2206,10.2372,10.2039,10.2372,163088.0
2018-04-26 12:10:00,12.31,12.34,12.29,12.33,160976.0,10.2372,10.2622,10.2206,10.2538,160976.0
2018-04-26 12:20:00,12.33,12.37,12.33,12.37,249884.0,10.2538,10.2871,10.2538,10.2871,249884.0
2018-04-26 12:30:00,12.37,12.4,12.36,12.4,152256.0,10.2871,10.3121,10.2788,10.3121,152256.0
2018-04-26 12:40:00,12.39,12.44,12.38,12.41,377356.0,10.3037,10.3453,10.2954,10.3204,377356.0
2018-04-26 12:50:00,12.42,12.45,12.4,12.43,605816.0,10.3287,10.3536,10.3121,10.337,605816.0
2018-04-26 13:00:00,12.43,12.49,12.43,12.45,591064.0,10.337,10.3869,10.337,10.3536,591064.0
2018-04-26 13:10:00,12.45,12.45,12.41,12.44,254632.0,10.3536,10.3536,10.3204,10.3453,254632.0
2018-04-26 13:20:00,12.44,12.46,12.43,12.45,225508.0,10.3453,10.362,10.337,10.3536,225508.0
2018-04-26 13:30:00,12.45,12.46,12.44,12.44,283916.0,10.3536,10.362,10.3453,10.3453,283916.0
2018-04-26 13:40:00,12.44,12.46,12.43,12.45,323236.0,10.3453,10.362,10.337,10.3536,323236.0
2018-04-26 13:50:00,12.45,12.49,12.44,12.47,279348.0,10.3536,10.3869,10.3453,10.3703,279348.0
2018-04-26 14:00:00,12.48,12.5,12.45,12.46,436176.0,10.3786,10.3952,10.3536,10.362,436176.0
2018-04-26 14:10:00,12.46,12.47,12.45,12.46,286860.0,10.362,10.3703,10.3536,10.362,286860.0
2018-04-26 14:20:00,12.46,12.48,12.46,12.48,241004.0,10.362,10.3786,10.362,10.3786,241004.0
2018-04-26 14:30:00,12.48,12.51,12.47,12.48,838708.0,10.3786,10.4035,10.3703,10.3786,838708.0
2018-04-26 14:40:00,12.48,12.5,12.48,12.49,334508.0,10.3786,10.3952,10.3786,10.3869,334508.0
2018-04-26 14:50:00,12.49,12.51,12.49,12.51,333216.0,10.3869,10.4035,10.3869,10.4035,333216.0
2018-04-26 15:00:00,12.5,12.51,12.49,12.49,352168.0,10.3952,10.4035,10.3869,10.3869,352168.0
2018-04-26 15:10:00,12.49,12.5,12.47,12.48,228492.0,10.3869,10.3952,10.3703,10.3786,228492.0
2018-04-26 15:20:00,12.47,12.47,12.43,12.44,220996.0,10.3703,10.3703,10.337,10.3453,220996.0
2018-04-26 15:30:00,12.44,12.45,12.42,12.43,215596.0,10.3453,10.3536,10.3287,10.337,215596.0
2018-04-26 15:40:00,12.43,12.44,12.42,12.43,368672.0,10.337,10.3453,10.3287,10.337,368672.0
2018-04-26 15:50:00,12.43,12.47,12.43,12.47,1230140.0,10.337,10.3703,10.337,10.3703,1230140.0
2018-04-27 09:30:00,12.41,12.48,12.4,12.45,233620.0,10.3204,10.3786,10.3121,10.3536,233620.0
2018-04-27 09:40:00,12.44,12.51,12.44,12.49,104152.0,10.3453,10.4035,10.3453,10.3869,104152.0
2018-04-27 09:50:00,12.49,12.53,12.48,12.49,105544.0,10.3869,10.4202,10.3786,10.3869,105544.0
2018-04-27 10:00:00,12.49,12.5,12.46,12.47,100680.0,10.3869,10.3952,10.362,10.3703,100680.0
2018-04-27 10:10:00,12.47,12.51,12.45,12.48,115644.0,10.3703,10.4035,10.3536,10.3786,115644.0
2018-04-27 10:20:00,12.48,12.53,12.48,12.51,137840.0,10.3786,10.4202,10.3786,10.4035,137840.0
2018-04-27 10:30:00,12.51,12.53,12.5,12.5,178388.0,10.4035,10.4202,10.3952,10.3952,178388.0
2018-04-27 10:40:00,12.5,12.55,12.5,12.54,180996.0,10.3952,10.4368,10.3952,10.4285,180996.0
2018-04-27 10:50:00,12.54,12.56,12.5,12.53,285880.0,10.4285,10.4451,10.3952,10.4202,285880.0
2018-04-27 11:00:00,12.53,12.59,12.53,12.58,384868.0,10.4202,10.4701,10.4202,10.4617,384868.0
2018-04-27 11:10:00,12.58,12.59,12.57,12.58,181332.0,10.4617,10.4701,10.4534,10.4617,181332.0
2018-04-27 11:20:00,12.58,12.6,12.58,12.6,206432.0,10.4617,10.4784,10.4617,10.4784,206432.0
2018-04-27 11:30:00,12.6,12.62,12.57,12.58,419684.0,10.4784,10.495,10.4534,10.4617,419684.0
2018-04-27 11:40:00,12.58,12.58,12.55,12.56,232120.0,10.4617,10.4617,10.4368,10.4451,232120.0
2018-04-27 11:50:00,12.55,12.56,12.54,12.54,132660.0,10.4368,10.4451,10.4285,10.4285,132660.0
2018-04-27 12:00:00,12.54,12.56,12.54,12.55,149652.0,10.4285,10.4451,10.4285,10.4368,149652.0
2018-04-27 12:10:00,12.55,12.58,12.54,12.58,110516.0,10.4368,10.4617,10.4285,10.4617,110516.0
2018-04-27 12:20:00,12.58,12.6,12.58,12.6,76864.0,10.4617,10.4784,10.4617,10.4784,76864.0
2018-04-27 12:30:00,12.6,12.62,12.59,12.62,89824.0,10.4784,10.495,10.4701,10.495,89824.0
2018-04-27 12:40:00,12.62,12.63,12.61,12.63,109488.0,10.495,10.5033,10.4867,10.5033,109488.0
2018-04-27 12:50:00,12.63,12.66,12.62,12.66,93880.0,10.5033,10.5283,10.495,10.5283,93880.0
2018-04-27 13:00:00,12.66,12.7,12.66,12.69,185348.0,10.5283,10.5615,10.5283,10.5532,185348.0
2018-04-27 13:10:00,12.69,12.71,12.69,12.71,150688.0,10.5532,10.5699,10.5532,10.5699,150688.0
2018-04-27 13:20:00,12.71,12.72,12.7,12.71,361368.0,10.5699,10.5782,10.5615,10.5699,361368.0
2018-04-27 13:30:00,12.71,12.72,12.7,12.72,545976.0,10.5699,10.5782,10.5615,10.5782,545976.0
2018-04-27 13:40:00,12.72,12.73,12.69,12.7,871348.0,10.5782,10.5865,10.5532,10.5615,871348.0
2018-04-27 13:50:00,12.7,12.73,12.68,12.69,360640.0,10.5615,10.5865,10.5449,10.5532,360640.0
2018-04-27 14:00:00,12.69,12.7,12.68,12.68,115588.0,10.5532,10.5615,10.5449,10.5449,115588.0
2018-04-27 14:10:00,12.68,12.72,12.68,12.72,193376.0,10.5449,10.5782,10.5449,10.5782,193376.0
2018-04-27 14:20:00,12.72,12.73,12.71,12.72,144320.0,10.5782,10.5865,10.5699,10.5782,144320.0
2018-04-27 14:30:00,12.72,12.74,12.71,12.73,168284.0,10.5782,10.5948,10.5699,10.5865,168284.0
2018-04-27 14:40:00,12.73,12.74,12.72,12.74,184976.0,10.5865,10.5948,10.5782,10.5948,184976.0
2018-04-27 14:50:00,12.74,12.76,12.74,12.76,406804.0,10.5948,10.6114,10.5948,10.6114,406804.0
2018-04-27 15:00:00,12.76,12.77,12.74,12.76,182104.0,10.6114,10.6198,10.5948,10.6114,182104.0
2018-04-27 15:10:00,12.76,12.76,12.75,12.75,147888.0,10.6114,10.6114,10.6031,10.6031,147888.0
2018-04-27 15:20:00,12.75,12.76,12.75,12.76,217508.0,10.6031,10.6114,10.6031,10.6114,217508.0
2018-04-27 15:30:00,12.76,12.78,12.76,12.78,354764.0,10.6114,10.6281,10.6114,10.6281,354764.0
2018-04-27 15:40:00,12.78,12.79,12.77,12.78,460332.0,10.6281,10.6364,10.6198,10.6281,460332.0
2018-04-27 15:50:00,12.78,12.78,12.75,12.76,1270808.0,10.6281,10.6281,10.6031,10.6114,1270808.0
2018-04-30 09:30:00,12.76,12.79,12.71,12.71,224648.0,10.6114,10.6364,10.5699,10.5699,224648.0
2018-04-30 09:40:00,12.72,12.74,12.66,12.67,113200.0,10.5782,10.5948,10.5283,10.5366,113200.0
2018-04-30 09:50:00,12.67,12.67,12.63,12.64,127220.0,10.5366,10.5366,10.5033,10.5116,127220.0
2018-04-30 10:00:00,12.63,12.67,12.61,12.61,193640.0,10.5033,10.5366,10.4867,10.4867,193640.0
2018-04-30 10:10:00,12.61,12.64,12.58,12.59,110304.0,10.4867,10.5116,10.4617,10.4701,110304.0
2018-04-30 10:20:00,12.59,12.59,12.54,12.59,263796.0,10.4701,10.4701,10.4285,10.4701,263796.0
2018-04-30 10:30:00,12.59,12.61,12.54,12.55,173440.0,10.4701,10.4867,10.4285,10.4368,173440.0
2018-04-30 10:40:00,12.55,12.58,12.54,12.57,176144.0,10.4368,10.4617,10.4285,10.4534,176144.0
2018-04-30 10:50:00,12.57,12.58,12.53,12.55,184152.0,10.4534,10.4617,10.4202,10.4368,184152.0
2018-04-30 11:00:00,12.55,12.62,12.55,12.62,141856.0,10.4368,10.495,10.4368,10.495,141856.0
2018-04-30 11:10:00,12.62,12.65,12.59,12.63,231816.0,10.495,10.52,10.4701,10.5033,231816.0
2018-04-30 11:20:00,12.63,12.67,12.61,12.62,194696.0,10.5033,10.5366,10.4867,10.495,194696.0
2018-04-30 11:30:00,12.62,12.63,12.61,12.62,135832.0,10.495,10.5033,10.4867,10.495,135832.0
2018-04-30 11:40:00,12.63,12.63,12.59,12.61,183028.0,10.5033,10.5033,10.4701,10.4867,183028.0
2018-04-30 11:50:00,12.61,12.62,12.6,12.62,136848.0,10.4867,10.495,10.4784,10.495,136848.0
2018-04-30 12:00:00,12.62,12.62,12.6,12.6,88888.0,10.495,10.495,10.4784,10.4784,88888.0
2018-04-30 12:10:00,12.6,12.61,12.57,12.58,257032.0,10.4784,10.4867,10.4534,10.4617,257032.0
2018-04-30 12:20:00,12.58,12.58,12.57,12.58,161512.0,10.4617,10.4617,10.4534,10.4617,161512.0
2018-04-30 12:30:00,12.58,12.6,12.57,12.6,222400.0,10.4617,10.4784,10.4534,10.4784,222400.0
2018-04-30 12:40:00,12.6,12.61,12.58,12.58,264536.0,10.4784,10.4867,10.4617,10.4617,264536.0
2018-04-30 12:50:00,12.58,12.6,12.56,12.6,293692.0,10.4617,10.4784,10.4451,10.4784,293692.0
2018-04-30 13:00:00,12.6,12.6,12.56,12.56,86944.0,10.4784,10.4784,10.4451,10.4451,86944.0
2018-04-30 13:10:00,12.56,12.59,12.56,12.56,128152.0,10.4451,10.4701,10.4451,10.4451,128152.0
2018-04-30 13:20:00,12.56,12.57,12.55,12.56,144708.0,10.4451,10.4534,10.4368,10.4451,144708.0
2018-04-30 13:30:00,12.56,12.56,12.55,12.56,87268.0,10.4451,10.4451,10.4368,10.4451,87268.0
2018-04-30 13:40:00,12.56,12.57,12.56,12.56,88096.0,10.4451,10.4534,10.4451,10.4451,88096.0
2018-04-30 13:50:00,12.56,12.58,12.55,12.58,121220.0,10.4451,10.4617,10.4368,10.4617,121220.0
2018-04-30 14:00:00,12.58,12.58,12.52,12.52,156640.0,10.4617,10.4617,10.4119,10.4119,156640.0
2018-04-30 14:10:00,12.52,12.53,12.5,12.51,207732.0,10.4119,10.4202,10.3952,10.4035,207732.0
2018-04-30 14:20:00,12.5,12.52,12.5,12.51,66480.0,10.3952,10.4119,10.3952,10.4035,66480.0
2018-04-30 14:30:00,12.51,12.51,12.49,12.5,83300.0,10.4035,10.4035,10.3869,10.3952,83300.0
2018-04-30 14:40:00,12.5,12.51,12.47,12.49,90468.0,10.3952,10.4035,10.3703,10.3869,90468.0
2018-04-30 14:50:00,12.49,12.52,12.49,12.5,118884.0,10.3869,10.4119,10.3869,10.3952,118884.0
2018-04-30 15:00:00,12.49,12.5,12.47,12.48,96876.0,10.3869,10.3952,10.3703,10.3786,96876.0
2018-04-30 15:10:00,12.48,12.51,12.48,12.49,143720.0,10.3786,10.4035,10.3786,10.3869,143720.0
2018-04-30 15:20:00,12.49,12.49,12.45,12.49,257740.0,10.3869,10.3869,10.3536,10.3869,257740.0
2018-04-30 15:30:00,12.49,12.52,12.49,12.52,203088.0,10.3869,10.4119,10.3869,10.4119,203088.0
2018-04-30 15:40:00,12.52,12.53,12.51,12.52,215760.0,10.4119,10.4202,10.4035,10.4119,215760.0
2018-04-30 15:50:00,12.52,12.54,12.49,12.5,734632.0,10.4119,10.4285,10.3869,10.3952,734632.0
2018-05-01 09:30:00,12.51,12.59,12.47,12.47,169444.0,10.4035,10.4701,10.3703,10.3703,169444.0
2018-05-01 09:40:00,12.49,12.52,12.44,12.47,102544.0,10.3869,10.4119,10.3453,10.3703,102544.0
2018-05-01 09:50:00,12.47,12.51,12.47,12.51,59620.0,10.3703,10.4035,10.3703,10.4035,59620.0
2018-05-01 10:00:00,12.5,12.5,12.38,12.39,181348.0,10.3952,10.3952,10.2954,10.3037,181348.0
2018-05-01 10:10:00,12.39,12.39,12.36,12.38,217052.0,10.3037,10.3037,10.2788,10.2954,217052.0
2018-05-01 10:20:00,12.37,12.38,12.35,12.35,137028.0,10.2871,10.2954,10.2705,10.2705,137028.0
2018-05-01 10:30:00,12.35,12.37,12.32,12.33,146132.0,10.2705,10.2871,10.2455,10.2538,146132.0
2018-05-01 10:40:00,12.33,12.35,12.33,12.34,112756.0,10.2538,10.2705,10.2538,10.2622,112756.0
2018-05-01 10:50:00,12.34,12.34,12.29,12.3,170656.0,10.2622,10.2622,10.2206,10.2289,170656.0
2018-05-01 11:00:00,12.3,12.3,12.27,12.29,123772.0,10.2289,10.2289,10.2039,10.2206,123772.0
2018-05-01 11:10:00,12.29,12.3,12.25,12.25,113684.0,10.2206,10.2289,10.1873,10.1873,113684.0
2018-05-01 11:20:00,12.26,12.29,12.25,12.27,103240.0,10.1956,10.2206,10.1873,10.2039,103240.0
2018-05-01 11:30:00,12.27,12.31,12.26,12.29,142304.0,10.2039,10.2372,10.1956,10.2206,142304.0
2018-05-01 11:40:00,12.3,12.31,12.27,12.28,189900.0,10.2289,10.2372,10.2039,10.2123,189900.0
2018-05-01 11:50:00,12.28,12.3,12.22,12.23,157908.0,10.2123,10.2289,10.1624,10.1707,157908.0
2018-05-01 12:00:00,12.23,12.23,12.18,12.2,235560.0,10.1707,10.1707,10.1291,10.1457,235560.0
2018-05-01 12:10:00,12.2,12.21,12.18,12.21,121048.0,10.1457,10.1541,10.1291,10.1541,121048.0
2018-05-01 12:20:00,12.21,12.23,12.19,12.23,130580.0,10.1541,10.1707,10.1374,10.1707,130580.0
2018-05-01 12:30:00,12.23,12.24,12.22,12.22,192956.0,10.1707,10.179,10.1624,10.1624,192956.0
2018-05-01 12:40:00,12.22,12.22,12.18,12.18,256404.0,10.1624,10.1624,10.1291,10.1291,256404.0
2018-05-01 12:50:00,12.18,12.18,12.15,12.17,281256.0,10.1291,10.1291,10.1042,10.1208,281256.0
2018-05-01 13:00:00,12.17,12.17,12.1,12.1,492764.0,10.1208,10.1208,10.0626,10.0626,492764.0
2018-05-01 13:10:00,12.1,12.15,12.09,12.14,259024.0,10.0626,10.1042,10.0543,10.0958,259024.0
2018-05-01 13:20:00,12.14,12.14,12.12,12.13,184300.0,10.0958,10.0958,10.0792,10.0875,184300.0
2018-05-01 13:30:00,12.13,12.18,12.13,12.17,72100.0,10.0875,10.1291,10.0875,10.1208,72100.0
2018-05-01 13:40:00,12.17,12.22,12.17,12.2,72624.0,10.1208,10.1624,10.1208,10.1457,72624.0
2018-05-01 13:50:00,12.21,12.21,12.19,12.2,287436.0,10.1541,10.1541,10.1374,10.1457,287436.0
2018-05-01 14:00:00,12.2,12.24,12.2,12.21,324724.0,10.1457,10.179,10.1457,10.1541,324724.0
2018-05-01 14:10:00,12.21,12.24,12.21,12.23,233768.0,10.1541,10.179,10.1541,10.1707,233768.0
2018-05-01 14:20:00,12.23,12.25,12.22,12.23,396288.0,10.1707,10.1873,10.1624,10.1707,396288.0
2018-05-01 14:30:00,12.23,12.25,12.23,12.24,649032.0,10.1707,10.1873,10.1707,10.179,649032.0
2018-05-01 14:40:00,12.24,12.31,12.23,12.29,324972.0,10.179,10.2372,10.1707,10.2206,324972.0
2018-05-01 14:50:00,12.29,12.31,12.27,12.29,205692.0,10.2206,10.2372,10.2039,10.2206,205692.0
2018-05-01 15:00:00,12.29,12.31,12.27,12.3,218392.0,10.2206,10.2372,10.2039,10.2289,218392.0
2018-05-01 15:10:00,12.3,12.31,12.27,12.27,368316.0,10.2289,10.2372,10.2039,10.2039,368316.0
2018-05-01 15:20:00,12.28,12.29,12.24,12.26,328848.0,10.2123,10.2206,10.179,10.1956,328848.0
2018-05-01 15:30:00,12.26,12.3,12.26,12.27,534520.0,10.1956,10.2289,10.1956,10.2039,534520.0
2018-05-01 15:40:00,12.27,12.31,12.27,12.31,437388.0,10.2039,10.2372,10.2039,10.2372,437388.0
2018-05-01 15:50:00,12.31,12.35,12.3,12.34,1334464.0,10.2372,10.2705,10.2289,10.2622,1334464.0
2018-05-02 09:30:00,12.33,12.42,12.28,12.39,194900.0,10.2538,10.3287,10.2123,10.3037,194900.0
2018-05-02 09:40:00,12.39,12.39,12.33,12.33,78452.0,10.3037,10.3037,10.2538,10.2538,78452.0
2018-05-02 09:50:00,12.33,12.37,12.33,12.36,88008.0,10.2538,10.2871,10.2538,10.2788,88008.0
2018-05-02 10:00:00,12.36,12.4,12.36,12.39,98032.0,10.2788,10.3121,10.2788,10.3037,98032.0
2018-05-02 10:10:00,12.39,12.4,12.37,12.38,212852.0,10.3037,10.3121,10.2871,10.2954,212852.0
2018-05-02 10:20:00,12.38,12.42,12.37,12.4,171224.0,10.2954,10.3287,10.2871,10.3121,171224.0
2018-05-02 10:30:00,12.4,12.45,12.4,12.44,109700.0,10.3121,10.3536,10.3121,10.3453,109700.0
2018-05-02 10:40:00,12.44,12.47,12.43,12.47,75624.0,10.3453,10.3703,10.337,10.3703,75624.0
2018-05-02 10:50:00,12.47,12.47,12.44,12.45,82976.0,10.3703,10.3703,10.3453,10.3536,82976.0
2018-05-02 11:00:00,12.45,12.48,12.44,12.47,157952.0,10.3536,10.3786,10.3453,10.3703,157952.0
2018-05-02 11:10:00,12.47,12.53,12.46,12.47,273568.0,10.3703,10.4202,10.362,10.3703,273568.0
2018-05-02 11:20:00,12.47,12.49,12.46,12.47,121184.0,10.3703,10.3869,10.362,10.3703,121184.0
2018-05-02 11:30:00,12.47,12.47,12.43,12.44,196252.0,10.3703,10.3703,10.337,10.3453,196252.0
2018-05-02 11:40:00,12.44,12.47,12.44,12.46,387312.0,10.3453,10.3703,10.3453,10.362,387312.0
2018-05-02 11:50:00,12.46,12.49,12.45,12.49,261648.0,10.362,10.3869,10.3536,10.3869,261648.0
2018-05-02 12:00:00,12.49,12.52,12.48,12.52,241208.0,10.3869,10.4119,10.3786,10.4119,241208.0
2018-05-02 12:10:00,12.52,12.54,12.48,12.49,262524.0,10.4119,10.4285,10.3786,10.3869,262524.0
2018-05-02 12:20:00,12.48,12.51,12.48,12.49,86960.0,10.3786,10.4035,10.3786,10.3869,86960.0
2018-05-02 12:30:00,12.49,12.49,12.47,12.48,97708.0,10.3869,10.3869,10.3703,10.3786,97708.0
2018-05-02 12:40:00,12.48,12.51,12.48,12.51,94508.0,10.3786,10.4035,10.3786,10.4035,94508.0
2018-05-02 12:50:00,12.51,12.51,12.47,12.49,122072.0,10.4035,10.4035,10.3703,10.3869,122072.0
2018-05-02 13:00:00,12.49,12.51,12.48,12.48,180060.0,10.3869,10.4035,10.3786,10.3786,180060.0
2018-05-02 13:10:00,12.48,12.51,12.47,12.51,199760.0,10.3786,10.4035,10.3703,10.4035,199760.0
2018-05-02 13:20:00,12.51,12.52,12.49,12.49,86596.0,10.4035,10.4119,10.3869,10.3869,86596.0
2018-05-02 13:30:00,12.49,12.49,12.45,12.47,152324.0,10.3869,10.3869,10.3536,10.3703,152324.0
2018-05-02 13:40:00,12.47,12.49,12.46,12.46,203708.0,10.3703,10.3869,10.362,10.362,203708.0
2018-05-02 13:50:00,12.46,12.47,12.45,12.45,110000.0,10.362,10.3703,10.3536,10.3536,110000.0
2018-05-02 14:00:00,12.45,12.5,12.45,12.49,106868.0,10.3536,10.3952,10.3536,10.3869,106868.0
2018-05-02 14:10:00,12.5,12.51,12.48,12.5,146964.0,10.3952,10.4035,10.3786,10.3952,146964.0
2018-05-02 14:20:00,12.51,12.53,12.49,12.52,83804.0,10.4035,10.4202,10.3869,10.4119,83804.0
2018-05-02 14:30:00,12.52,12.53,12.5,12.52,98976.0,10.4119,10.4202,10.3952,10.4119,98976.0
2018-05-02 14:40:00,12.52,12.54,12.52,12.53,117640.0,10.4119,10.4285,10.4119,10.4202,117640.0
2018-05-02 14:50:00,12.53,12.53,12.5,12.5,220300.0,10.4202,10.4202,10.3952,10.3952,220300.0
2018-05-02 15:00:00,12.5,12.51,12.49,12.49,180596.0,10.3952,10.4035,10.3869,10.3869,180596.0
2018-05-02 15:10:00,12.49,12.49,12.44,12.44,86560.0,10.3869,10.3869,10.3453,10.3453,86560.0
2018-05-02 15:20:00,12.44,12.44,12.4,12.41,152784.0,10.3453,10.3453,10.3121,10.3204,152784.0
2018-05-02 15:30:00,12.41,12.41,12.35,12.37,401028.0,10.3204,10.3204,10.2705,10.2871,401028.0
2018-05-02 15:40:00,12.36,12.37,12.33,12.33,246248.0,10.2788,10.2871,10.2538,10.2538,246248.0
2018-05-02 15:50:00,12.33,12.34,12.28,12.29,2344988.0,10.2538,10.2622,10.2123,10.2206,2344988.0
2018-05-03 09:30:00,12.24,12.29,12.21,12.25,313856.0,10.179,10.2206,10.1541,10.1873,313856.0
2018-05-03 09:40:00,12.25,12.25,12.18,12.18,228144.0,10.1873,10.1873,10.1291,10.1291,228144.0
2018-05-03 09:50:00,12.19,12.26,12.18,12.23,173100.0,10.1374,10.1956,10.1291,10.1707,173100.0
2018-05-03 10:00:00,12.24,12.24,12.13,12.22,283628.0,10.179,10.179,10.0875,10.1624,283628.0
2018-05-03 10:10:00,12.22,12.22,12.16,12.17,166752.0,10.1624,10.1624,10.1125,10.1208,166752.0
2018-05-03 10:20:00,12.17,12.17,12.1,12.1,280516.0,10.1208,10.1208,10.0626,10.0626,280516.0
2018-05-03 10:30:00,12.1,12.11,12.06,12.1,292524.0,10.0626,10.0709,10.0293,10.0626,292524.0
2018-05-03 10:40:00,12.1,12.12,12.08,12.11,226036.0,10.0626,10.0792,10.0459,10.0709,226036.0
2018-05-03 10:50:00,12.1,12.1,12.05,12.08,378048.0,10.0626,10.0626,10.021,10.0459,378048.0
2018-05-03 11:00:00,12.09,12.09,12.06,12.09,220764.0,10.0543,10.0543,10.0293,10.0543,220764.0
2018-05-03 11:10:00,12.09,12.15,12.08,12.12,230352.0,10.0543,10.1042,10.0459,10.0792,230352.0
2018-05-03 11:20:00,12.12,12.14,12.12,12.12,218008.0,10.0792,10.0958,10.0792,10.0792,218008.0
2018-05-03 11:30:00,12.11,12.13,12.09,12.1,158876.0,10.0709,10.0875,10.0543,10.0626,158876.0
2018-05-03 11:40:00,12.11,12.17,12.08,12.16,195568.0,10.0709,10.1208,10.0459,10.1125,195568.0
2018-05-03 11:50:00,12.17,12.19,12.15,12.16,121244.0,10.1208,10.1374,10.1042,10.1125,121244.0
2018-05-03 12:00:00,12.16,12.21,12.16,12.2,134908.0,10.1125,10.1541,10.1125,10.1457,134908.0
2018-05-03 12:10:00,12.21,12.22,12.18,12.19,128856.0,10.1541,10.1624,10.1291,10.1374,128856.0
2018-05-03 12:20:00,12.19,12.21,12.17,12.17,116288.0,10.1374,10.1541,10.1208,10.1208,116288.0
2018-05-03 12:30:00,12.18,12.26,12.17,12.25,177132.0,10.1291,10.1956,10.1208,10.1873,177132.0
2018-05-03 12:40:00,12.25,12.31,12.25,12.29,190516.0,10.1873,10.2372,10.1873,10.2206,190516.0
2018-05-03 12:50:00,12.28,12.32,12.27,12.31,332192.0,10.2123,10.2455,10.2039,10.2372,332192.0
2018-05-03 13:00:00,12.31,12.32,12.28,12.29,165972.0,10.2372,10.2455,10.2123,10.2206,165972.0
2018-05-03 13:10:00,12.28,12.34,12.28,12.33,179832.0,10.2123,10.2622,10.2123,10.2538,179832.0
2018-05-03 13:20:00,12.33,12.35,12.31,12.33,117084.0,10.2538,10.2705,10.2372,10.2538,117084.0
2018-05-03 13:30:00,12.33,12.38,12.33,12.38,138720.0,10.2538,10.2954,10.2538,10.2954,138720.0
2018-05-03 13:40:00,12.38,12.4,12.36,12.36,152424.0,10.2954,10.3121,10.2788,10.2788,152424.0
2018-05-03 13:50:00,12.36,12.37,12.34,12.34,109452.0,10.2788,10.2871,10.2622,10.2622,109452.0
2018-05-03 14:00:00,12.34,12.35,12.32,12.35,129392.0,10.2622,10.2705,10.2455,10.2705,129392.0
2018-05-03 14:10:00,12.35,12.37,12.34,12.36,146084.0,10.2705,10.2871,10.2622,10.2788,146084.0
2018-05-03 14:20:00,12.36,12.38,12.34,12.38,129004.0,10.2788,10.2954,10.2622,10.2954,129004.0
2018-05-03 14:30:00,12.38,12.44,12.38,12.42,233140.0,10.2954,10.3453,10.2954,10.3287,233140.0
2018-05-03 14:40:00,12.42,12.43,12.39,12.39,152872.0,10.3287,10.337,10.3037,10.3037,152872.0
2018-05-03 14:50:00,12.39,12.41,12.37,12.39,161616.0,10.3037,10.3204,10.2871,10.3037,161616.0
2018-05-03 15:00:00,12.39,12.41,12.38,12.38,189524.0,10.3037,10.3204,10.2954,10.2954,189524.0
2018-05-03 15:10:00,12.38,12.42,12.38,12.41,307804.0,10.2954,10.3287,10.2954,10.3204,307804.0
2018-05-03 15:20:00,12.41,12.43,12.39,12.42,255492.0,10.3204,10.337,10.3037,10.3287,255492.0
2018-05-03 15:30:00,12.42,12.42,12.38,12.38,373188.0,10.3287,10.3287,10.2954,10.2954,373188.0
2018-05-03 15:40:00,12.38,12.39,12.37,12.38,463796.0,10.2954,10.3037,10.2871,10.2954,463796.0
2018-05-03 15:50:00,12.38,12.39,12.35,12.37,828000.0,10.2954,10.3037,10.2705,10.2871,828000.0
2018-05-04 09:30:00,12.26,12.36,12.2,12.35,257244.0,10.1956,10.2788,10.1457,10.2705,257244.0
2018-05-04 09:40:00,12.35,12.51,12.35,12.48,586268.0,10.2705,10.4035,10.2705,10.3786,586268.0
2018-05-04 09:50:00,12.48,12.52,12.47,12.52,189844.0,10.3786,10.4119,10.3703,10.4119,189844.0
2018-05-04 10:00:00,12.52,12.56,12.47,12.56,148776.0,10.4119,10.4451,10.3703,10.4451,148776.0
2018-05-04 10:10:00,12.56,12.58,12.5,12.54,639264.0,10.4451,10.4617,10.3952,10.4285,639264.0
2018-05-04 10:20:00,12.55,12.59,12.55,12.59,142932.0,10.4368,10.4701,10.4368,10.4701,142932.0
2018-05-04 10:30:00,12.59,12.61,12.56,12.6,777504.0,10.4701,10.4867,10.4451,10.4784,777504.0
2018-05-04 10:40:00,12.6,12.63,12.59,12.61,96640.0,10.4784,10.5033,10.4701,10.4867,96640.0
2018-05-04 10:50:00,12.6,12.66,12.6,12.62,121300.0,10.4784,10.5283,10.4784,10.495,121300.0
2018-05-04 11:00:00,12.61,12.63,12.6,12.62,79420.0,10.4867,10.5033,10.4784,10.495,79420.0
2018-05-04 11:10:00,12.63,12.63,12.6,12.6,87952.0,10.5033,10.5033,10.4784,10.4784,87952.0
2018-05-04 11:20:00,12.61,12.65,12.6,12.64,145196.0,10.4867,10.52,10.4784,10.5116,145196.0
2018-05-04 11:30:00,12.63,12.67,12.63,12.63,107732.0,10.5033,10.5366,10.5033,10.5033,107732.0
2018-05-04 11:40:00,12.63,12.63,12.56,12.57,108500.0,10.5033,10.5033,10.4451,10.4534,108500.0
2018-05-04 11:50:00,12.57,12.6,12.57,12.6,95152.0,10.4534,10.4784,10.4534,10.4784,95152.0
2018-05-04 12:00:00,12.6,12.61,12.59,12.61,71096.0,10.4784,10.4867,10.4701,10.4867,71096.0
2018-05-04 12:10:00,12.6,12.6,12.57,12.59,84284.0,10.4784,10.4784,10.4534,10.4701,84284.0
2018-05-04 12:20:00,12.59,12.61,12.58,12.6,79768.0,10.4701,10.4867,10.4617,10.4784,79768.0
2018-05-04 12:30:00,12.6,12.62,12.6,12.61,63584.0,10.4784,10.495,10.4784,10.4867,63584.0
2018-05-04 12:40:00,12.61,12.61,12.57,12.6,273736.0,10.4867,10.4867,10.4534,10.4784,273736.0
2018-05-04 12:50:00,12.6,12.62,12.6,12.61,68976.0,10.4784,10.495,10.4784,10.4867,68976.0
2018-05-04 13:00:00,12.61,12.65,12.61,12.64,333120.0,10.4867,10.52,10.4867,10.5116,333120.0
2018-05-04 13:10:00,12.64,12.67,12.63,12.66,224908.0,10.5116,10.5366,10.5033,10.5283,224908.0
2018-05-04 13:20:00,12.66,12.7,12.66,12.67,88408.0,10.5283,10.5615,10.5283,10.5366,88408.0
2018-05-04 13:30:00,12.67,12.68,12.65,12.66,187888.0,10.5366,10.5449,10.52,10.5283,187888.0
2018-05-04 13:40:00,12.66,12.67,12.65,12.66,63276.0,10.5283,10.5366,10.52,10.5283,63276.0
2018-05-04 13:50:00,12.66,12.68,12.66,12.67,89528.0,10.5283,10.5449,10.5283,10.5366,89528.0
2018-05-04 14:00:00,12.67,12.7,12.67,12.69,91336.0,10.5366,10.5615,10.5366,10.5532,91336.0
2018-05-04 14:10:00,12.7,12.71,12.69,12.69,85328.0,10.5615,10.5699,10.5532,10.5532,85328.0
2018-05-04 14:20:00,12.7,12.73,12.7,12.73,77048.0,10.5615,10.5865,10.5615,10.5865,77048.0
2018-05-04 14:30:00,12.73,12.73,12.72,12.72,68556.0,10.5865,10.5865,10.5782,10.5782,68556.0
2018-05-04 14:40:00,12.72,12.74,12.72,12.73,116644.0,10.5782,10.5948,10.5782,10.5865,116644.0
2018-05-04 14:50:00,12.74,12.75,12.73,12.73,126120.0,10.5948,10.6031,10.5865,10.5865,126120.0
2018-05-04 15:00:00,12.73,12.74,12.72,12.72,339044.0,10.5865,10.5948,10.5782,10.5782,339044.0
2018-05-04 15:10:00,12.72,12.72,12.7,12.7,128976.0,10.5782,10.5782,10.5615,10.5615,128976.0
2018-05-04 15:20:00,12.7,12.72,12.69,12.7,158068.0,10.5615,10.5782,10.5532,10.5615,158068.0
2018-05-04 15:30:00,12.71,12.71,12.67,12.67,150180.0,10.5699,10.5699,10.5366,10.5366,150180.0
2018-05-04 15:40:00,12.67,12.68,12.65,12.66,298384.0,10.5366,10.5449,10.52,10.5283,298384.0
2018-05-04 15:50:00,12.66,12.66,12.63,12.66,961376.0,10.5283,10.5283,10.5033,10.5283,961376.0
2018-05-07 09:30:00,12.67,12.75,12.67,12.7,271604.0,10.5366,10.6031,10.5366,10.5615,271604.0
2018-05-07 09:40:00,12.71,12.75,12.63,12.63,225580.0,10.5699,10.6031,10.5033,10.5033,225580.0
2018-05-07 09:50:00,12.63,12.72,12.63,12.68,103620.0,10.5033,10.5782,10.5033,10.5449,103620.0
2018-05-07 10:00:00,12.68,12.72,12.67,12.69,112996.0,10.5449,10.5782,10.5366,10.5532,112996.0
2018-05-07 10:10:00,12.69,12.72,12.67,12.69,148728.0,10.5532,10.5782,10.5366,10.5532,148728.0
2018-05-07 10:20:00,12.69,12.74,12.68,12.72,169828.0,10.5532,10.5948,10.5449,10.5782,169828.0
2018-05-07 10:30:00,12.72,12.75,12.69,12.71,564156.0,10.5782,10.6031,10.5532,10.5699,564156.0
2018-05-07 10:40:00,12.72,12.78,12.69,12.78,175944.0,10.5782,10.6281,10.5532,10.6281,175944.0
2018-05-07 10:50:00,12.78,12.82,12.77,12.81,191040.0,10.6281,10.6613,10.6198,10.653,191040.0
2018-05-07 11:00:00,12.81,12.83,12.78,12.81,302864.0,10.653,10.6697,10.6281,10.653,302864.0
2018-05-07 11:10:00,12.81,12.82,12.79,12.81,116616.0,10.653,10.6613,10.6364,10.653,116616.0
2018-05-07 11:20:00,12.81,12.82,12.79,12.79,120468.0,10.653,10.6613,10.6364,10.6364,120468.0
2018-05-07 11:30:00,12.79,12.79,12.75,12.75,139128.0,10.6364,10.6364,10.6031,10.6031,139128.0
2018-05-07 11:40:00,12.76,12.78,12.74,12.74,101592.0,10.6114,10.6281,10.5948,10.5948,101592.0
2018-05-07 11:50:00,12.75,12.76,12.73,12.74,92252.0,10.6031,10.6114,10.5865,10.5948,92252.0
2018-05-07 12:00:00,12.74,12.76,12.73,12.74,136324.0,10.5948,10.6114,10.5865,10.5948,136324.0
2018-05-07 12:10:00,12.74,12.75,12.73,12.74,93340.0,10.5948,10.6031,10.5865,10.5948,93340.0
2018-05-07 12:20:00,12.74,12.77,12.73,12.76,181728.0,10.5948,10.6198,10.5865,10.6114,181728.0
2018-05-07 12:30:00,12.76,12.77,12.74,12.77,166604.0,10.6114,10.6198,10.5948,10.6198,166604.0
2018-05-07 12:40:00,12.77,12.77,12.75,12.75,107124.0,10.6198,10.6198,10.6031,10.6031,107124.0
2018-05-07 12:50:00,12.75,12.78,12.75,12.78,111256.0,10.6031,10.6281,10.6031,10.6281,111256.0
2018-05-07 13:00:00,12.78,12.8,12.77,12.79,108424.0,10.6281,10.6447,10.6198,10.6364,108424.0
2018-05-07 13:10:00,12.79,12.81,12.79,12.8,86452.0,10.6364,10.653,10.6364,10.6447,86452.0
2018-05-07 13:20:00,12.8,12.81,12.79,12.8,109612.0,10.6447,10.653,10.6364,10.6447,109612.0
2018-05-07 13:30:00,12.8,12.81,12.78,12.79,109516.0,10.6447,10.653,10.6281,10.6364,109516.0
2018-05-07 13:40:00,12.79,12.8,12.78,12.79,85812.0,10.6364,10.6447,10.6281,10.6364,85812.0
2018-05-07 13:50:00,12.79,12.81,12.79,12.79,83428.0,10.6364,10.653,10.6364,10.6364,83428.0
2018-05-07 14:00:00,12.79,12.82,12.78,12.82,122100.0,10.6364,10.6613,10.6281,10.6613,122100.0
2018-05-07 14:10:00,12.82,12.86,12.82,12.86,145428.0,10.6613,10.6946,10.6613,10.6946,145428.0
2018-05-07 14:20:00,12.86,12.88,12.86,12.87,139784.0,10.6946,10.7112,10.6946,10.7029,139784.0
2018-05-07 14:30:00,12.87,12.88,12.85,12.85,125976.0,10.7029,10.7112,10.6863,10.6863,125976.0
2018-05-07 14:40:00,12.85,12.87,12.84,12.85,159416.0,10.6863,10.7029,10.678,10.6863,159416.0
2018-05-07 14:50:00,12.85,12.85,12.82,12.84,128888.0,10.6863,10.6863,10.6613,10.678,128888.0
2018-05-07 15:00:00,12.84,12.85,12.83,12.84,195552.0,10.678,10.6863,10.6697,10.678,195552.0
2018-05-07 15:10:00,12.84,12.85,12.8,12.81,283160.0,10.678,10.6863,10.6447,10.653,283160.0
2018-05-07 15:20:00,12.81,12.82,12.79,12.82,191080.0,10.653,10.6613,10.6364,10.6613,191080.0
2018-05-07 15:30:00,12.82,12.85,12.82,12.84,380552.0,10.6613,10.6863,10.6613,10.678,380552.0
2018-05-07 15:40:00,12.84,12.85,12.82,12.85,428464.0,10.678,10.6863,10.6613,10.6863,428464.0
2018-05-07 15:50:00,12.85,12.86,12.82,12.85,1021368.0,10.6863,10.6946,10.6613,10.6863,1021368.0
2018-05-08 09:30:00,12.77,12.83,12.76,12.77,254540.0,10.6198,10.6697,10.6114,10.6198,254540.0
2018-05-08 09:40:00,12.78,12.81,12.76,12.78,90768.0,10.6281,10.653,10.6114,10.6281,90768.0
2018-05-08 09:50:00,12.77,12.82,12.77,12.8,115964.0,10.6198,10.6613,10.6198,10.6447,115964.0
2018-05-08 10:00:00,12.81,12.84,12.8,12.83,73508.0,10.653,10.678,10.6447,10.6697,73508.0
2018-05-08 10:10:00,12.83,12.83,12.77,12.77,66900.0,10.6697,10.6697,10.6198,10.6198,66900.0
2018-05-08 10:20:00,12.77,12.8,12.75,12.79,66532.0,10.6198,10.6447,10.6031,10.6364,66532.0
2018-05-08 10:30:00,12.79,12.84,12.79,12.83,88592.0,10.6364,10.678,10.6364,10.6697,88592.0
2018-05-08 10:40:00,12.84,12.85,12.83,12.83,31900.0,10.678,10.6863,10.6697,10.6697,31900.0
2018-05-08 10:50:00,12.83,12.86,12.83,12.83,61876.0,10.6697,10.6946,10.6697,10.6697,61876.0
2018-05-08 11:00:00,12.82,12.83,12.8,12.8,60728.0,10.6613,10.6697,10.6447,10.6447,60728.0
2018-05-08 11:10:00,12.8,12.87,12.8,12.85,43932.0,10.6447,10.7029,10.6447,10.6863,43932.0
2018-05-08 11:20:00,12.84,12.88,12.83,12.85,53608.0,10.678,10.7112,10.6697,10.6863,53608.0
2018-05-08 11:30:00,12.85,12.85,12.79,12.79,76696.0,10.6863,10.6863,10.6364,10.6364,76696.0
2018-05-08 11:40:00,12.79,12.82,12.77,12.81,41772.0,10.6364,10.6613,10.6198,10.653,41772.0
2018-05-08 11:50:00,12.81,12.83,12.8,12.8,47648.0,10.653,10.6697,10.6447,10.6447,47648.0
2018-05-08 12:00:00,12.8,12.81,12.77,12.79,44196.0,10.6447,10.653,10.6198,10.6364,44196.0
2018-05-08 12:10:00,12.79,12.8,12.77,12.78,44744.0,10.6364,10.6447,10.6198,10.6281,44744.0
2018-05-08 12:20:00,12.78,12.79,12.76,12.77,37980.0,10.6281,10.6364,10.6114,10.6198,37980.0
2018-05-08 12:30:00,12.77,12.77,12.75,12.76,61652.0,10.6198,10.6198,10.6031,10.6114,61652.0
2018-05-08 12:40:00,12.76,12.77,12.76,12.76,50400.0,10.6114,10.6198,10.6114,10.6114,50400.0
2018-05-08 12:50:00,12.76,12.77,12.72,12.76,123396.0,10.6114,10.6198,10.5782,10.6114,123396.0
2018-05-08 13:00:00,12.76,12.78,12.75,12.78,33104.0,10.6114,10.6281,10.6031,10.6281,33104.0
2018-05-08 13:10:00,12.78,12.78,12.76,12.76,36020.0,10.6281,10.6281,10.6114,10.6114,36020.0
2018-05-08 13:20:00,12.76,12.78,12.76,12.77,29596.0,10.6114,10.6281,10.6114,10.6198,29596.0
2018-05-08 13:30:00,12.78,12.78,12.77,12.77,41076.0,10.6281,10.6281,10.6198,10.6198,41076.0
2018-05-08 13:40:00,12.77,12.81,12.77,12.8,55376.0,10.6198,10.653,10.6198,10.6447,55376.0
2018-05-08 13:50:00,12.81,12.81,12.78,12.78,52828.0,10.653,10.653,10.6281,10.6281,52828.0
2018-05-08 14:00:00,12.79,12.8,12.78,12.79,41764.0,10.6364,10.6447,10.6281,10.6364,41764.0
2018-05-08 14:10:00,12.79,12.81,12.77,12.79,73876.0,10.6364,10.653,10.6198,10.6364,73876.0
2018-05-08 14:20:00,12.79,12.83,12.79,12.8,60316.0,10.6364,10.6697,10.6364,10.6447,60316.0
2018-05-08 14:30:00,12.8,12.81,12.77,12.78,60812.0,10.6447,10.653,10.6198,10.6281,60812.0
2018-05-08 14:40:00,12.77,12.77,12.75,12.77,57972.0,10.6198,10.6198,10.6031,10.6198,57972.0
2018-05-08 14:50:00,12.77,12.8,12.77,12.78,40816.0,10.6198,10.6447,10.6198,10.6281,40816.0
2018-05-08 15:00:00,12.77,12.81,12.76,12.8,45452.0,10.6198,10.653,10.6114,10.6447,45452.0
2018-05-08 15:10:00,12.79,12.8,12.78,12.79,101516.0,10.6364,10.6447,10.6281,10.6364,101516.0
2018-05-08 15:20:00,12.79,12.81,12.79,12.79,62400.0,10.6364,10.653,10.6364,10.6364,62400.0
2018-05-08 15:30:00,12.79,12.81,12.79,12.8,110632.0,10.6364,10.653,10.6364,10.6447,110632.0
2018-05-08 15:40:00,12.81,12.81,12.79,12.8,96472.0,10.653,10.653,10.6364,10.6447,96472.0
2018-05-08 15:50:00,12.8,12.83,12.8,12.83,367356.0,10.6447,10.6697,10.6447,10.6697,367356.0
2018-05-09 09:30:00,12.9,12.92,12.84,12.85,115280.0,10.7279,10.7445,10.678,10.6863,115280.0
2018-05-09 09:40:00,12.86,12.88,12.85,12.86,48860.0,10.6946,10.7112,10.6863,10.6946,48860.0
2018-05-09 09:50:00,12.86,12.88,12.82,12.86,105856.0,10.6946,10.7112,10.6613,10.6946,105856.0
2018-05-09 10:00:00,12.85,12.87,12.81,12.81,71048.0,10.6863,10.7029,10.653,10.653,71048.0
2018-05-09 10:10:00,12.81,12.84,12.81,12.83,110444.0,10.653,10.678,10.653,10.6697,110444.0
2018-05-09 10:20:00,12.83,12.85,12.76,12.76,515660.0,10.6697,10.6863,10.6114,10.6114,515660.0
2018-05-09 10:30:00,12.77,12.77,12.74,12.74,61356.0,10.6198,10.6198,10.5948,10.5948,61356.0
2018-05-09 10:40:00,12.74,12.8,12.74,12.79,120152.0,10.5948,10.6447,10.5948,10.6364,120152.0
2018-05-09 10:50:00,12.79,12.79,12.76,12.78,114220.0,10.6364,10.6364,10.6114,10.6281,114220.0
2018-05-09 11:00:00,12.78,12.79,12.72,12.74,247088.0,10.6281,10.6364,10.5782,10.5948,247088.0
2018-05-09 11:10:00,12.74,12.77,12.72,12.76,206504.0,10.5948,10.6198,10.5782,10.6114,206504.0
2018-05-09 11:20:00,12.76,12.8,12.75,12.8,127132.0,10.6114,10.6447,10.6031,10.6447,127132.0
2018-05-09 11:30:00,12.8,12.8,12.77,12.77,61288.0,10.6447,10.6447,10.6198,10.6198,61288.0
2018-05-09 11:40:00,12.77,12.79,12.76,12.76,82012.0,10.6198,10.6364,10.6114,10.6114,82012.0
2018-05-09 11:50:00,12.76,12.77,12.75,12.76,84892.0,10.6114,10.6198,10.6031,10.6114,84892.0
2018-05-09 12:00:00,12.76,12.8,12.75,12.79,130132.0,10.6114,10.6447,10.6031,10.6364,130132.0
2018-05-09 12:10:00,12.79,12.79,12.77,12.77,75868.0,10.6364,10.6364,10.6198,10.6198,75868.0
2018-05-09 12:20:00,12.77,12.8,12.77,12.8,116780.0,10.6198,10.6447,10.6198,10.6447,116780.0
2018-05-09 12:30:00,12.8,12.82,12.8,12.81,93196.0,10.6447,10.6613,10.6447,10.653,93196.0
2018-05-09 12:40:00,12.81,12.84,12.81,12.84,110100.0,10.653,10.678,10.653,10.678,110100.0
2018-05-09 12:50:00,12.84,12.85,12.82,12.83,95708.0,10.678,10.6863,10.6613,10.6697,95708.0
2018-05-09 13:00:00,12.83,12.86,12.81,12.85,131992.0,10.6697,10.6946,10.653,10.6863,131992.0
2018-05-09 13:10:00,12.85,12.86,12.83,12.84,69992.0,10.6863,10.6946,10.6697,10.678,69992.0
2018-05-09 13:20:00,12.84,12.87,12.84,12.86,66832.0,10.678,10.7029,10.678,10.6946,66832.0
2018-05-09 13:30:00,12.86,12.87,12.85,12.85,109388.0,10.6946,10.7029,10.6863,10.6863,109388.0
2018-05-09 13:40:00,12.86,12.89,12.85,12.89,103576.0,10.6946,10.7196,10.6863,10.7196,103576.0
2018-05-09 13:50:00,12.9,12.92,12.89,12.9,163704.0,10.7279,10.7445,10.7196,10.7279,163704.0
2018-05-09 14:00:00,12.91,12.91,12.88,12.9,252764.0,10.7362,10.7362,10.7112,10.7279,252764.0
2018-05-09 14:10:00,12.89,12.95,12.89,12.94,228852.0,10.7196,10.7694,10.7196,10.7611,228852.0
2018-05-09 14:20:00,12.95,12.96,12.94,12.95,203420.0,10.7694,10.7778,10.7611,10.7694,203420.0
2018-05-09 14:30:00,12.95,12.98,12.95,12.97,160928.0,10.7694,10.7944,10.7694,10.7861,160928.0
2018-05-09 14:40:00,12.97,12.97,12.96,12.97,177532.0,10.7861,10.7861,10.7778,10.7861,177532.0
2018-05-09 14:50:00,12.97,12.97,12.91,12.92,385384.0,10.7861,10.7861,10.7362,10.7445,385384.0
2018-05-09 15:00:00,12.92,12.92,12.87,12.88,343296.0,10.7445,10.7445,10.7029,10.7112,343296.0
2018-05-09 15:10:00,12.88,12.88,12.87,12.88,215052.0,10.7112,10.7112,10.7029,10.7112,215052.0
2018-05-09 15:20:00,12.88,12.89,12.87,12.88,196184.0,10.7112,10.7196,10.7029,10.7112,196184.0
2018-05-09 15:30:00,12.88,12.89,12.88,12.88,223480.0,10.7112,10.7196,10.7112,10.7112,223480.0
2018-05-09 15:40:00,12.88,12.9,12.87,12.88,263040.0,10.7112,10.7279,10.7029,10.7112,263040.0
2018-05-09 15:50:00,12.88,12.9,12.87,12.88,666380.0,10.7112,10.7279,10.7029,10.7112,666380.0
2018-05-10 09:30:00,12.92,12.95,12.88,12.9,118516.0,10.7445,10.7694,10.7112,10.7279,118516.0
2018-05-10 09:40:00,12.9,12.93,12.88,12.92,54484.0,10.7279,10.7528,10.7112,10.7445,54484.0
2018-05-10 09:50:00,12.93,12.93,12.89,12.9,183320.0,10.7528,10.7528,10.7196,10.7279,183320.0
2018-05-10 10:00:00,12.9,12.94,12.89,12.93,54904.0,10.7279,10.7611,10.7196,10.7528,54904.0
2018-05-10 10:10:00,12.93,12.93,12.81,12.81,69556.0,10.7528,10.7528,10.653,10.653,69556.0
2018-05-10 10:20:00,12.81,12.87,12.81,12.86,118136.0,10.653,10.7029,10.653,10.6946,118136.0
2018-05-10 10:30:00,12.86,12.88,12.86,12.86,58144.0,10.6946,10.7112,10.6946,10.6946,58144.0
2018-05-10 10:40:00,12.85,12.86,12.82,12.84,248948.0,10.6863,10.6946,10.6613,10.678,248948.0
2018-05-10 10:50:00,12.84,12.86,12.81,12.85,108020.0,10.678,10.6946,10.653,10.6863,108020.0
2018-05-10 11:00:00,12.85,12.86,12.83,12.84,42404.0,10.6863,10.6946,10.6697,10.678,42404.0
2018-05-10 11:10:00,12.84,12.84,12.83,12.83,95548.0,10.678,10.678,10.6697,10.6697,95548.0
2018-05-10 11:20:00,12.83,12.84,12.82,12.83,73528.0,10.6697,10.678,10.6613,10.6697,73528.0
2018-05-10 11:30:00,12.83,12.86,12.83,12.84,61352.0,10.6697,10.6946,10.6697,10.678,61352.0
2018-05-10 11:40:00,12.84,12.85,12.83,12.84,101836.0,10.678,10.6863,10.6697,10.678,101836.0
2018-05-10 11:50:00,12.84,12.84,12.8,12.81,126184.0,10.678,10.678,10.6447,10.653,126184.0
2018-05-10 12:00:00,12.81,12.83,12.81,12.81,96428.0,10.653,10.6697,10.653,10.653,96428.0
2018-05-10 12:10:00,12.81,12.83,12.81,12.81,89600.0,10.653,10.6697,10.653,10.653,89600.0
2018-05-10 12:20:00,12.81,12.81,12.79,12.8,103024.0,10.653,10.653,10.6364,10.6447,103024.0
2018-05-10 12:30:00,12.8,12.81,12.79,12.81,80920.0,10.6447,10.653,10.6364,10.653,80920.0
2018-05-10 12:40:00,12.8,12.83,12.79,12.81,159892.0,10.6447,10.6697,10.6364,10.653,159892.0
2018-05-10 12:50:00,12.81,12.82,12.8,12.82,149908.0,10.653,10.6613,10.6447,10.6613,149908.0
2018-05-10 13:00:00,12.82,12.83,12.81,12.82,198100.0,10.6613,10.6697,10.653,10.6613,198100.0
2018-05-10 13:10:00,12.83,12.83,12.79,12.79,204684.0,10.6697,10.6697,10.6364,10.6364,204684.0
2018-05-10 13:20:00,12.79,12.79,12.76,12.77,158044.0,10.6364,10.6364,10.6114,10.6198,158044.0
2018-05-10 13:30:00,12.77,12.78,12.76,12.76,126976.0,10.6198,10.6281,10.6114,10.6114,126976.0
2018-05-10 13:40:00,12.76,12.77,12.75,12.76,101948.0,10.6114,10.6198,10.6031,10.6114,101948.0
2018-05-10 13:50:00,12.76,12.78,12.75,12.78,159020.0,10.6114,10.6281,10.6031,10.6281,159020.0
2018-05-10 14:00:00,12.78,12.8,12.78,12.79,244988.0,10.6281,10.6447,10.6281,10.6364,244988.0
2018-05-10 14:10:00,12.79,12.81,12.78,12.81,104720.0,10.6364,10.653,10.6281,10.653,104720.0
2018-05-10 14:20:00,12.81,12.83,12.8,12.82,56488.0,10.653,10.6697,10.6447,10.6613,56488.0
2018-05-10 14:30:00,12.83,12.83,12.78,12.79,99160.0,10.6697,10.6697,10.6281,10.6364,99160.0
2018-05-10 14:40:00,12.79,12.8,12.76,12.8,147904.0,10.6364,10.6447,10.6114,10.6447,147904.0
2018-05-10 14:50:00,12.8,12.8,12.79,12.8,108924.0,10.6447,10.6447,10.6364,10.6447,108924.0
2018-05-10 15:00:00,12.8,12.81,12.76,12.77,213476.0,10.6447,10.653,10.6114,10.6198,213476.0
2018-05-10 15:10:00,12.77,12.81,12.76,12.8,171252.0,10.6198,10.653,10.6114,10.6447,171252.0
2018-05-10 15:20:00,12.8,12.81,12.79,12.8,249404.0,10.6447,10.653,10.6364,10.6447,249404.0
2018-05-10 15:30:00,12.81,12.81,12.79,12.8,350440.0,10.653,10.653,10.6364,10.6447,350440.0
2018-05-10 15:40:00,12.8,12.82,12.8,12.82,393716.0,10.6447,10.6613,10.6447,10.6613,393716.0
2018-05-10 15:50:00,12.82,12.85,12.82,12.84,947688.0,10.6613,10.6863,10.6613,10.678,947688.0
2018-05-11 09:30:00,12.86,12.97,12.84,12.94,339264.0,10.6946,10.7861,10.678,10.7611,339264.0
2018-05-11 09:40:00,12.95,13.07,12.95,12.99,262180.0,10.7694,10.8692,10.7694,10.8027,262180.0
2018-05-11 09:50:00,13.0,13.03,12.96,13.01,156164.0,10.811,10.836,10.7778,10.8193,156164.0
2018-05-11 10:00:00,13.01,13.03,12.99,13.0,303548.0,10.8193,10.836,10.8027,10.811,303548.0
2018-05-11 10:10:00,13.0,13.04,12.98,13.03,215696.0,10.811,10.8443,10.7944,10.836,215696.0
2018-05-11 10:20:00,13.03,13.08,13.02,13.05,324416.0,10.836,10.8776,10.8277,10.8526,324416.0
2018-05-11 10:30:00,13.05,13.05,13.02,13.02,190692.0,10.8526,10.8526,10.8277,10.8277,190692.0
2018-05-11 10:40:00,13.03,13.05,13.01,13.02,302256.0,10.836,10.8526,10.8193,10.8277,302256.0
2018-05-11 10:50:00,13.02,13.02,12.97,13.01,153904.0,10.8277,10.8277,10.7861,10.8193,153904.0
2018-05-11 11:00:00,13.01,13.01,12.96,12.96,121880.0,10.8193,10.8193,10.7778,10.7778,121880.0
2018-05-11 11:10:00,12.96,12.97,12.96,12.97,95056.0,10.7778,10.7861,10.7778,10.7861,95056.0
2018-05-11 11:20:00,12.97,12.97,12.95,12.96,98424.0,10.7861,10.7861,10.7694,10.7778,98424.0
2018-05-11 11:30:00,12.96,12.97,12.96,12.97,126492.0,10.7778,10.7861,10.7778,10.7861,126492.0
2018-05-11 11:40:00,12.97,12.97,12.94,12.95,113768.0,10.7861,10.7861,10.7611,10.7694,113768.0
2018-05-11 11:50:00,12.95,12.97,12.93,12.94,283236.0,10.7694,10.7861,10.7528,10.7611,283236.0
2018-05-11 12:00:00,12.94,12.95,12.93,12.94,151176.0,10.7611,10.7694,10.7528,10.7611,151176.0
2018-05-11 12:10:00,12.94,12.95,12.92,12.93,105124.0,10.7611,10.7694,10.7445,10.7528,105124.0
2018-05-11 12:20:00,12.93,12.95,12.92,12.94,129652.0,10.7528,10.7694,10.7445,10.7611,129652.0
2018-05-11 12:30:00,12.93,12.94,12.93,12.94,59644.0,10.7528,10.7611,10.7528,10.7611,59644.0
2018-05-11 12:40:00,12.94,12.95,12.93,12.95,58764.0,10.7611,10.7694,10.7528,10.7694,58764.0
2018-05-11 12:50:00,12.95,12.96,12.94,12.94,85940.0,10.7694,10.7778,10.7611,10.7611,85940.0
2018-05-11 13:00:00,12.94,12.96,12.94,12.94,88688.0,10.7611,10.7778,10.7611,10.7611,88688.0
2018-05-11 13:10:00,12.94,12.95,12.93,12.93,59412.0,10.7611,10.7694,10.7528,10.7528,59412.0
2018-05-11 13:20:00,12.93,12.94,12.93,12.93,48800.0,10.7528,10.7611,10.7528,10.7528,48800.0
2018-05-11 13:30:00,12.93,12.93,12.92,12.92,43936.0,10.7528,10.7528,10.7445,10.7445,43936.0
2018-05-11 13:40:00,12.92,12.93,12.92,12.93,63512.0,10.7445,10.7528,10.7445,10.7528,63512.0
2018-05-11 13:50:00,12.93,12.96,12.93,12.95,55144.0,10.7528,10.7778,10.7528,10.7694,55144.0
2018-05-11 14:00:00,12.95,12.96,12.95,12.95,104868.0,10.7694,10.7778,10.7694,10.7694,104868.0
2018-05-11 14:10:00,12.95,12.95,12.94,12.95,117992.0,10.7694,10.7694,10.7611,10.7694,117992.0
2018-05-11 14:20:00,12.96,12.97,12.94,12.94,76404.0,10.7778,10.7861,10.7611,10.7611,76404.0
2018-05-11 14:30:00,12.94,12.95,12.93,12.94,72884.0,10.7611,10.7694,10.7528,10.7611,72884.0
2018-05-11 14:40:00,12.94,12.95,12.93,12.95,85612.0,10.7611,10.7694,10.7528,10.7694,85612.0
2018-05-11 14:50:00,12.95,12.96,12.94,12.96,86388.0,10.7694,10.7778,10.7611,10.7778,86388.0
2018-05-11 15:00:00,12.96,12.97,12.95,12.97,81584.0,10.7778,10.7861,10.7694,10.7861,81584.0
2018-05-11 15:10:00,12.96,12.97,12.96,12.97,85084.0,10.7778,10.7861,10.7778,10.7861,85084.0
2018-05-11 15:20:00,12.96,12.97,12.95,12.96,82212.0,10.7778,10.7861,10.7694,10.7778,82212.0
2018-05-11 15:30:00,12.96,12.96,12.95,12.95,233628.0,10.7778,10.7778,10.7694,10.7694,233628.0
2018-05-11 15:40:00,12.95,12.96,12.94,12.95,197268.0,10.7694,10.7778,10.7611,10.7694,197268.0
2018-05-11 15:50:00,12.95,12.95,12.93,12.95,417536.0,10.7694,10.7694,10.7528,10.7694,417536.0
2018-05-14 09:30:00,12.95,12.96,12.88,12.88,112484.0,10.7694,10.7778,10.7112,10.7112,112484.0
2018-05-14 09:40:00,12.89,12.89,12.84,12.84,104028.0,10.7196,10.7196,10.678,10.678,104028.0
2018-05-14 09:50:00,12.85,12.87,12.85,12.87,28472.0,10.6863,10.7029,10.6863,10.7029,28472.0
2018-05-14 10:00:00,12.86,12.88,12.86,12.86,52388.0,10.6946,10.7112,10.6946,10.6946,52388.0
2018-05-14 10:10:00,12.86,12.87,12.84,12.86,66012.0,10.6946,10.7029,10.678,10.6946,66012.0
2018-05-14 10:20:00,12.86,12.88,12.85,12.86,46332.0,10.6946,10.7112,10.6863,10.6946,46332.0
2018-05-14 10:30:00,12.86,12.9,12.86,12.9,296956.0,10.6946,10.7279,10.6946,10.7279,296956.0
2018-05-14 10:40:00,12.9,12.9,12.87,12.87,90076.0,10.7279,10.7279,10.7029,10.7029,90076.0
2018-05-14 10:50:00,12.87,12.88,12.86,12.88,83704.0,10.7029,10.7112,10.6946,10.7112,83704.0
2018-05-14 11:00:00,12.88,12.89,12.86,12.88,57664.0,10.7112,10.7196,10.6946,10.7112,57664.0
2018-05-14 11:10:00,12.88,12.89,12.87,12.89,53704.0,10.7112,10.7196,10.7029,10.7196,53704.0
2018-05-14 11:20:00,12.89,12.9,12.86,12.86,219376.0,10.7196,10.7279,10.6946,10.6946,219376.0
2018-05-14 11:30:00,12.86,12.89,12.86,12.87,59076.0,10.6946,10.7196,10.6946,10.7029,59076.0
2018-05-14 11:40:00,12.87,12.88,12.86,12.87,63636.0,10.7029,10.7112,10.6946,10.7029,63636.0
2018-05-14 11:50:00,12.87,12.87,12.85,12.87,37728.0,10.7029,10.7029,10.6863,10.7029,37728.0
2018-05-14 12:00:00,12.87,12.89,12.86,12.89,67084.0,10.7029,10.7196,10.6946,10.7196,67084.0
2018-05-14 12:10:00,12.89,12.9,12.88,12.88,104752.0,10.7196,10.7279,10.7112,10.7112,104752.0
2018-05-14 12:20:00,12.88,12.9,12.88,12.88,31688.0,10.7112,10.7279,10.7112,10.7112,31688.0
2018-05-14 12:30:00,12.88,12.9,12.88,12.9,43412.0,10.7112,10.7279,10.7112,10.7279,43412.0
2018-05-14 12:40:00,12.89,12.92,12.89,12.91,62592.0,10.7196,10.7445,10.7196,10.7362,62592.0
2018-05-14 12:50:00,12.91,12.92,12.89,12.89,87724.0,10.7362,10.7445,10.7196,10.7196,87724.0
2018-05-14 13:00:00,12.89,12.92,12.89,12.9,80844.0,10.7196,10.7445,10.7196,10.7279,80844.0
2018-05-14 13:10:00,12.9,12.9,12.89,12.89,79536.0,10.7279,10.7279,10.7196,10.7196,79536.0
2018-05-14 13:20:00,12.89,12.91,12.88,12.91,98764.0,10.7196,10.7362,10.7112,10.7362,98764.0
2018-05-14 13:30:00,12.9,12.92,12.9,12.9,74880.0,10.7279,10.7445,10.7279,10.7279,74880.0
2018-05-14 13:40:00,12.9,12.92,12.9,12.9,92412.0,10.7279,10.7445,10.7279,10.7279,92412.0
2018-05-14 13:50:00,12.9,12.91,12.9,12.9,79632.0,10.7279,10.7362,10.7279,10.7279,79632.0
2018-05-14 14:00:00,12.91,12.91,12.87,12.88,120612.0,10.7362,10.7362,10.7029,10.7112,120612.0
2018-05-14 14:10:00,12.88,12.89,12.87,12.89,59696.0,10.7112,10.7196,10.7029,10.7196,59696.0
2018-05-14 14:20:00,12.89,12.9,12.88,12.9,82304.0,10.7196,10.7279,10.7112,10.7279,82304.0
2018-05-14 14:30:00,12.89,12.92,12.89,12.92,78900.0,10.7196,10.7445,10.7196,10.7445,78900.0
2018-05-14 14:40:00,12.92,12.92,12.91,12.91,82036.0,10.7445,10.7445,10.7362,10.7362,82036.0
2018-05-14 14:50:00,12.91,12.92,12.9,12.92,104364.0,10.7362,10.7445,10.7279,10.7445,104364.0
2018-05-14 15:00:00,12.92,12.92,12.9,12.92,114216.0,10.7445,10.7445,10.7279,10.7445,114216.0
2018-05-14 15:10:00,12.92,12.94,12.91,12.92,99520.0,10.7445,10.7611,10.7362,10.7445,99520.0
2018-05-14 15:20:00,12.92,12.95,12.91,12.95,57324.0,10.7445,10.7694,10.7362,10.7694,57324.0
2018-05-14 15:30:00,12.95,12.95,12.94,12.94,156416.0,10.7694,10.7694,10.7611,10.7611,156416.0
2018-05-14 15:40:00,12.94,12.95,12.92,12.92,226532.0,10.7611,10.7694,10.7445,10.7445,226532.0
2018-05-14 15:50:00,12.92,12.95,12.92,12.94,519012.0,10.7445,10.7694,10.7445,10.7611,519012.0
2018-05-15 09:30:00,12.87,12.97,12.82,12.82,123748.0,10.7029,10.7861,10.6613,10.6613,123748.0
2018-05-15 09:40:00,12.82,12.86,12.77,12.86,118916.0,10.6613,10.6946,10.6198,10.6946,118916.0
2018-05-15 09:50:00,12.86,12.87,12.8,12.8,152188.0,10.6946,10.7029,10.6447,10.6447,152188.0
2018-05-15 10:00:00,12.8,12.87,12.79,12.84,121536.0,10.6447,10.7029,10.6364,10.678,121536.0
2018-05-15 10:10:00,12.84,12.84,12.82,12.84,44164.0,10.678,10.678,10.6613,10.678,44164.0
2018-05-15 10:20:00,12.85,12.87,12.84,12.85,63044.0,10.6863,10.7029,10.678,10.6863,63044.0
2018-05-15 10:30:00,12.85,12.9,12.85,12.9,96788.0,10.6863,10.7279,10.6863,10.7279,96788.0
2018-05-15 10:40:00,12.9,12.9,12.86,12.86,190616.0,10.7279,10.7279,10.6946,10.6946,190616.0
2018-05-15 10:50:00,12.86,12.9,12.86,12.89,62036.0,10.6946,10.7279,10.6946,10.7196,62036.0
2018-05-15 11:00:00,12.89,12.91,12.88,12.91,49420.0,10.7196,10.7362,10.7112,10.7362,49420.0
2018-05-15 11:10:00,12.9,12.91,12.89,12.9,60600.0,10.7279,10.7362,10.7196,10.7279,60600.0
2018-05-15 11:20:00,12.89,12.93,12.88,12.92,53544.0,10.7196,10.7528,10.7112,10.7445,53544.0
2018-05-15 11:30:00,12.92,12.93,12.92,12.92,85220.0,10.7445,10.7528,10.7445,10.7445,85220.0
2018-05-15 11:40:00,12.92,12.95,12.9,12.95,80516.0,10.7445,10.7694,10.7279,10.7694,80516.0
2018-05-15 11:50:00,12.95,12.96,12.92,12.92,49568.0,10.7694,10.7778,10.7445,10.7445,49568.0
2018-05-15 12:00:00,12.92,12.93,12.89,12.89,81404.0,10.7445,10.7528,10.7196,10.7196,81404.0
2018-05-15 12:10:00,12.89,12.92,12.89,12.92,41508.0,10.7196,10.7445,10.7196,10.7445,41508.0
2018-05-15 12:20:00,12.92,12.94,12.91,12.93,56936.0,10.7445,10.7611,10.7362,10.7528,56936.0
2018-05-15 12:30:00,12.93,12.93,12.92,12.93,51456.0,10.7528,10.7528,10.7445,10.7528,51456.0
2018-05-15 12:40:00,12.93,12.96,12.93,12.96,43896.0,10.7528,10.7778,10.7528,10.7778,43896.0
2018-05-15 12:50:00,12.97,12.98,12.96,12.96,50852.0,10.7861,10.7944,10.7778,10.7778,50852.0
2018-05-15 13:00:00,12.96,12.97,12.95,12.96,171700.0,10.7778,10.7861,10.7694,10.7778,171700.0
2018-05-15 13:10:00,12.96,13.0,12.95,13.0,144384.0,10.7778,10.811,10.7694,10.811,144384.0
2018-05-15 13:20:00,13.0,13.03,12.99,13.02,180036.0,10.811,10.836,10.8027,10.8277,180036.0
2018-05-15 13:30:00,13.03,13.04,13.01,13.02,247016.0,10.836,10.8443,10.8193,10.8277,247016.0
2018-05-15 13:40:00,13.01,13.04,13.0,13.04,193572.0,10.8193,10.8443,10.811,10.8443,193572.0
2018-05-15 13:50:00,13.04,13.04,13.01,13.01,118992.0,10.8443,10.8443,10.8193,10.8193,118992.0
2018-05-15 14:00:00,13.01,13.04,13.0,13.02,153888.0,10.8193,10.8443,10.811,10.8277,153888.0
2018-05-15 14:10:00,13.02,13.06,13.02,13.06,175120.0,10.8277,10.8609,10.8277,10.8609,175120.0
2018-05-15 14:20:00,13.06,13.08,13.04,13.06,243452.0,10.8609,10.8776,10.8443,10.8609,243452.0
2018-05-15 14:30:00,13.06,13.1,13.06,13.08,259088.0,10.8609,10.8942,10.8609,10.8776,259088.0
2018-05-15 14:40:00,13.08,13.09,13.06,13.09,207452.0,10.8776,10.8859,10.8609,10.8859,207452.0
2018-05-15 14:50:00,13.09,13.1,13.08,13.1,184432.0,10.8859,10.8942,10.8776,10.8942,184432.0
2018-05-15 15:00:00,13.1,13.11,13.09,13.09,237408.0,10.8942,10.9025,10.8859,10.8859,237408.0
2018-05-15 15:10:00,13.09,13.1,13.08,13.08,473440.0,10.8859,10.8942,10.8776,10.8776,473440.0
2018-05-15 15:20:00,13.08,13.09,13.05,13.08,313160.0,10.8776,10.8859,10.8526,10.8776,313160.0
2018-05-15 15:30:00,13.08,13.08,13.06,13.07,335224.0,10.8776,10.8776,10.8609,10.8692,335224.0
2018-05-15 15:40:00,13.07,13.09,13.05,13.09,500116.0,10.8692,10.8859,10.8526,10.8859,500116.0
2018-05-15 15:50:00,13.09,13.14,13.08,13.13,1496504.0,10.8859,10.9275,10.8776,10.9191,1496504.0
2018-05-16 09:30:00,13.1,13.22,13.05,13.18,157456.0,10.8942,10.994,10.8526,10.9607,157456.0
2018-05-16 09:40:00,13.18,13.19,13.15,13.17,88680.0,10.9607,10.969,10.9358,10.9524,88680.0
2018-05-16 09:50:00,13.17,13.18,13.13,13.16,144592.0,10.9524,10.9607,10.9191,10.9441,144592.0
2018-05-16 10:00:00,13.16,13.18,13.13,13.14,172276.0,10.9441,10.9607,10.9191,10.9275,172276.0
2018-05-16 10:10:00,13.14,13.16,13.13,13.15,182112.0,10.9275,10.9441,10.9191,10.9358,182112.0
2018-05-16 10:20:00,13.15,13.17,13.14,13.14,158888.0,10.9358,10.9524,10.9275,10.9275,158888.0
2018-05-16 10:30:00,13.14,13.19,13.14,13.18,345080.0,10.9275,10.969,10.9275,10.9607,345080.0
2018-05-16 10:40:00,13.18,13.19,13.17,13.19,156436.0,10.9607,10.969,10.9524,10.969,156436.0
2018-05-16 10:50:00,13.19,13.22,13.19,13.22,136216.0,10.969,10.994,10.969,10.994,136216.0
2018-05-16 11:00:00,13.22,13.22,13.15,13.19,160216.0,10.994,10.994,10.9358,10.969,160216.0
2018-05-16 11:10:00,13.2,13.2,13.15,13.15,73196.0,10.9774,10.9774,10.9358,10.9358,73196.0
2018-05-16 11:20:00,13.15,13.17,13.14,13.15,104560.0,10.9358,10.9524,10.9275,10.9358,104560.0
2018-05-16 11:30:00,13.15,13.18,13.15,13.18,92212.0,10.9358,10.9607,10.9358,10.9607,92212.0
2018-05-16 11:40:00,13.17,13.19,13.15,13.19,246732.0,10.9524,10.969,10.9358,10.969,246732.0
2018-05-16 11:50:00,13.19,13.22,13.19,13.22,198352.0,10.969,10.994,10.969,10.994,198352.0
2018-05-16 12:00:00,13.23,13.28,13.23,13.28,248172.0,11.0023,11.0439,11.0023,11.0439,248172.0
2018-05-16 12:10:00,13.28,13.31,13.27,13.31,130916.0,11.0439,11.0688,11.0356,11.0688,130916.0
2018-05-16 12:20:00,13.3,13.33,13.3,13.31,79612.0,11.0605,11.0855,11.0605,11.0688,79612.0
2018-05-16 12:30:00,13.31,13.35,13.31,13.35,116396.0,11.0688,11.1021,11.0688,11.1021,116396.0
2018-05-16 12:40:00,13.35,13.36,13.33,13.33,105184.0,11.1021,11.1104,11.0855,11.0855,105184.0
2018-05-16 12:50:00,13.33,13.35,13.33,13.34,92132.0,11.0855,11.1021,11.0855,11.0938,92132.0
2018-05-16 13:00:00,13.33,13.34,13.31,13.31,321720.0,11.0855,11.0938,11.0688,11.0688,321720.0
2018-05-16 13:10:00,13.31,13.31,13.29,13.29,48164.0,11.0688,11.0688,11.0522,11.0522,48164.0
2018-05-16 13:20:00,13.29,13.3,13.27,13.28,72988.0,11.0522,11.0605,11.0356,11.0439,72988.0
2018-05-16 13:30:00,13.28,13.29,13.27,13.28,50836.0,11.0439,11.0522,11.0356,11.0439,50836.0
2018-05-16 13:40:00,13.28,13.3,13.27,13.29,56512.0,11.0439,11.0605,11.0356,11.0522,56512.0
2018-05-16 13:50:00,13.29,13.32,13.29,13.32,61952.0,11.0522,11.0771,11.0522,11.0771,61952.0
2018-05-16 14:00:00,13.32,13.33,13.31,13.32,63868.0,11.0771,11.0855,11.0688,11.0771,63868.0
2018-05-16 14:10:00,13.32,13.33,13.31,13.31,85360.0,11.0771,11.0855,11.0688,11.0688,85360.0
2018-05-16 14:20:00,13.31,13.31,13.29,13.3,85292.0,11.0688,11.0688,11.0522,11.0605,85292.0
2018-05-16 14:30:00,13.31,13.32,13.29,13.32,147192.0,11.0688,11.0771,11.0522,11.0771,147192.0
2018-05-16 14:40:00,13.31,13.32,13.31,13.31,119204.0,11.0688,11.0771,11.0688,11.0688,119204.0
2018-05-16 14:50:00,13.31,13.32,13.3,13.31,185152.0,11.0688,11.0771,11.0605,11.0688,185152.0
2018-05-16 15:00:00,13.31,13.31,13.28,13.28,208784.0,11.0688,11.0688,11.0439,11.0439,208784.0
2018-05-16 15:10:00,13.28,13.29,13.26,13.26,195928.0,11.0439,11.0522,11.0272,11.0272,195928.0
2018-05-16 15:20:00,13.26,13.26,13.24,13.24,170380.0,11.0272,11.0272,11.0106,11.0106,170380.0
2018-05-16 15:30:00,13.24,13.26,13.24,13.26,291720.0,11.0106,11.0272,11.0106,11.0272,291720.0
2018-05-16 15:40:00,13.26,13.27,13.24,13.24,324176.0,11.0272,11.0356,11.0106,11.0106,324176.0
2018-05-16 15:50:00,13.24,13.27,13.23,13.26,834192.0,11.0106,11.0356,11.0023,11.0272,834192.0
2018-05-17 09:30:00,13.22,13.3,12.94,13.24,179132.0,10.994,11.0605,10.7611,11.0106,179132.0
2018-05-17 09:40:00,13.25,13.29,13.22,13.27,47632.0,11.0189,11.0522,10.994,11.0356,47632.0
2018-05-17 09:50:00,13.27,13.29,13.26,13.26,51952.0,11.0356,11.0522,11.0272,11.0272,51952.0
2018-05-17 10:00:00,13.26,13.32,13.26,13.31,94456.0,11.0272,11.0771,11.0272,11.0688,94456.0
2018-05-17 10:10:00,13.3,13.32,13.3,13.3,52396.0,11.0605,11.0771,11.0605,11.0605,52396.0
2018-05-17 10:20:00,13.3,13.34,13.3,13.34,68284.0,11.0605,11.0938,11.0605,11.0938,68284.0
2018-05-17 10:30:00,13.33,13.37,13.33,13.34,118176.0,11.0855,11.1187,11.0855,11.0938,118176.0
2018-05-17 10:40:00,13.34,13.36,13.32,13.35,87460.0,11.0938,11.1104,11.0771,11.1021,87460.0
2018-05-17 10:50:00,13.35,13.35,13.32,13.34,144000.0,11.1021,11.1021,11.0771,11.0938,144000.0
2018-05-17 11:00:00,13.34,13.34,13.28,13.28,176268.0,11.0938,11.0938,11.0439,11.0439,176268.0
2018-05-17 11:10:00,13.29,13.31,13.28,13.3,100416.0,11.0522,11.0688,11.0439,11.0605,100416.0
2018-05-17 11:20:00,13.3,13.31,13.3,13.3,88636.0,11.0605,11.0688,11.0605,11.0605,88636.0
2018-05-17 11:30:00,13.3,13.3,13.29,13.3,79264.0,11.0605,11.0605,11.0522,11.0605,79264.0
2018-05-17 11:40:00,13.3,13.31,13.3,13.3,90700.0,11.0605,11.0688,11.0605,11.0605,90700.0
2018-05-17 11:50:00,13.3,13.3,13.28,13.28,136568.0,11.0605,11.0605,11.0439,11.0439,136568.0
2018-05-17 12:00:00,13.28,13.3,13.28,13.29,121484.0,11.0439,11.0605,11.0439,11.0522,121484.0
2018-05-17 12:10:00,13.29,13.31,13.28,13.3,423692.0,11.0522,11.0688,11.0439,11.0605,423692.0
2018-05-17 12:20:00,13.3,13.3,13.29,13.29,104276.0,11.0605,11.0605,11.0522,11.0522,104276.0
2018-05-17 12:30:00,13.29,13.3,13.28,13.28,130140.0,11.0522,11.0605,11.0439,11.0439,130140.0
2018-05-17 12:40:00,13.28,13.28,13.24,13.24,146024.0,11.0439,11.0439,11.0106,11.0106,146024.0
2018-05-17 12:50:00,13.24,13.26,13.24,13.26,190748.0,11.0106,11.0272,11.0106,11.0272,190748.0
2018-05-17 13:00:00,13.26,13.26,13.23,13.23,115984.0,11.0272,11.0272,11.0023,11.0023,115984.0
2018-05-17 13:10:00,13.23,13.24,13.21,13.21,203396.0,11.0023,11.0106,10.9857,10.9857,203396.0
2018-05-17 13:20:00,13.21,13.22,13.2,13.21,168856.0,10.9857,10.994,10.9774,10.9857,168856.0
2018-05-17 13:30:00,13.21,13.22,13.21,13.21,141668.0,10.9857,10.994,10.9857,10.9857,141668.0
2018-05-17 13:40:00,13.21,13.22,13.19,13.19,150212.0,10.9857,10.994,10.969,10.969,150212.0
2018-05-17 13:50:00,13.19,13.19,13.16,13.17,178740.0,10.969,10.969,10.9441,10.9524,178740.0
2018-05-17 14:00:00,13.17,13.19,13.16,13.18,174652.0,10.9524,10.969,10.9441,10.9607,174652.0
2018-05-17 14:10:00,13.18,13.19,13.17,13.19,125720.0,10.9607,10.969,10.9524,10.969,125720.0
2018-05-17 14:20:00,13.19,13.21,13.19,13.21,100660.0,10.969,10.9857,10.969,10.9857,100660.0
2018-05-17 14:30:00,13.21,13.23,13.21,13.23,106536.0,10.9857,11.0023,10.9857,11.0023,106536.0
2018-05-17 14:40:00,13.22,13.23,13.21,13.22,96128.0,10.994,11.0023,10.9857,10.994,96128.0
2018-05-17 14:50:00,13.23,13.23,13.22,13.22,101752.0,11.0023,11.0023,10.994,10.994,101752.0
2018-05-17 15:00:00,13.22,13.23,13.22,13.22,105604.0,10.994,11.0023,10.994,10.994,105604.0
2018-05-17 15:10:00,13.22,13.22,13.19,13.19,197976.0,10.994,10.994,10.969,10.969,197976.0
2018-05-17 15:20:00,13.19,13.21,13.19,13.2,358544.0,10.969,10.9857,10.969,10.9774,358544.0
2018-05-17 15:30:00,13.2,13.22,13.2,13.22,287800.0,10.9774,10.994,10.9774,10.994,287800.0
2018-05-17 15:40:00,13.22,13.23,13.21,13.23,272060.0,10.994,11.0023,10.9857,11.0023,272060.0
2018-05-17 15:50:00,13.23,13.23,13.2,13.22,691240.0,11.0023,11.0023,10.9774,10.994,691240.0
2018-05-18 09:30:00,13.24,13.24,12.99,13.15,396080.0,11.0106,11.0106,10.8027,10.9358,396080.0
2018-05-18 09:40:00,13.17,13.2,13.16,13.17,98380.0,10.9524,10.9774,10.9441,10.9524,98380.0
2018-05-18 09:50:00,13.17,13.18,13.15,13.17,158432.0,10.9524,10.9607,10.9358,10.9524,158432.0
2018-05-18 10:00:00,13.18,13.19,13.15,13.15,270680.0,10.9607,10.969,10.9358,10.9358,270680.0
2018-05-18 10:10:00,13.15,13.18,13.13,13.17,202080.0,10.9358,10.9607,10.9191,10.9524,202080.0
2018-05-18 10:20:00,13.17,13.2,13.17,13.18,118140.0,10.9524,10.9774,10.9524,10.9607,118140.0
2018-05-18 10:30:00,13.18,13.18,13.1,13.1,266936.0,10.9607,10.9607,10.8942,10.8942,266936.0
2018-05-18 10:40:00,13.1,13.18,13.09,13.17,174184.0,10.8942,10.9607,10.8859,10.9524,174184.0
2018-05-18 10:50:00,13.17,13.2,13.16,13.17,121444.0,10.9524,10.9774,10.9441,10.9524,121444.0
2018-05-18 11:00:00,13.17,13.22,13.17,13.2,276632.0,10.9524,10.994,10.9524,10.9774,276632.0
2018-05-18 11:10:00,13.2,13.23,13.2,13.21,145016.0,10.9774,11.0023,10.9774,10.9857,145016.0
2018-05-18 11:20:00,13.21,13.21,13.19,13.19,91800.0,10.9857,10.9857,10.969,10.969,91800.0
2018-05-18 11:30:00,13.2,13.21,13.18,13.18,102308.0,10.9774,10.9857,10.9607,10.9607,102308.0
2018-05-18 11:40:00,13.18,13.2,13.18,13.19,201200.0,10.9607,10.9774,10.9607,10.969,201200.0
2018-05-18 11:50:00,13.18,13.2,13.17,13.2,76272.0,10.9607,10.9774,10.9524,10.9774,76272.0
2018-05-18 12:00:00,13.2,13.21,13.19,13.2,117816.0,10.9774,10.9857,10.969,10.9774,117816.0
2018-05-18 12:10:00,13.2,13.21,13.19,13.21,69056.0,10.9774,10.9857,10.969,10.9857,69056.0
2018-05-18 12:20:00,13.21,13.22,13.2,13.21,63944.0,10.9857,10.994,10.9774,10.9857,63944.0
2018-05-18 12:30:00,13.21,13.23,13.2,13.23,52968.0,10.9857,11.0023,10.9774,11.0023,52968.0
2018-05-18 12:40:00,13.23,13.25,13.22,13.24,83768.0,11.0023,11.0189,10.994,11.0106,83768.0
2018-05-18 12:50:00,13.24,13.25,13.23,13.24,79452.0,11.0106,11.0189,11.0023,11.0106,79452.0
2018-05-18 13:00:00,13.24,13.27,13.24,13.26,93660.0,11.0106,11.0356,11.0106,11.0272,93660.0
2018-05-18 13:10:00,13.26,13.27,13.25,13.26,150552.0,11.0272,11.0356,11.0189,11.0272,150552.0
2018-05-18 13:20:00,13.26,13.28,13.26,13.27,107548.0,11.0272,11.0439,11.0272,11.0356,107548.0
2018-05-18 13:30:00,13.27,13.27,13.25,13.26,118176.0,11.0356,11.0356,11.0189,11.0272,118176.0
2018-05-18 13:40:00,13.26,13.28,13.25,13.27,88396.0,11.0272,11.0439,11.0189,11.0356,88396.0
2018-05-18 13:50:00,13.27,13.28,13.26,13.27,106508.0,11.0356,11.0439,11.0272,11.0356,106508.0
2018-05-18 14:00:00,13.28,13.28,13.25,13.26,511524.0,11.0439,11.0439,11.0189,11.0272,511524.0
2018-05-18 14:10:00,13.26,13.28,13.24,13.25,177624.0,11.0272,11.0439,11.0106,11.0189,177624.0
2018-05-18 14:20:00,13.25,13.25,13.22,13.22,133540.0,11.0189,11.0189,10.994,10.994,133540.0
2018-05-18 14:30:00,13.22,13.23,13.22,13.22,97460.0,10.994,11.0023,10.994,10.994,97460.0
2018-05-18 14:40:00,13.22,13.22,13.2,13.2,141492.0,10.994,10.994,10.9774,10.9774,141492.0
2018-05-18 14:50:00,13.2,13.21,13.19,13.21,135140.0,10.9774,10.9857,10.969,10.9857,135140.0
2018-05-18 15:00:00,13.21,13.21,13.19,13.19,308324.0,10.9857,10.9857,10.969,10.969,308324.0
2018-05-18 15:10:00,13.19,13.19,13.18,13.19,97164.0,10.969,10.969,10.9607,10.969,97164.0
2018-05-18 15:20:00,13.19,13.19,13.18,13.19,166284.0,10.969,10.969,10.9607,10.969,166284.0
2018-05-18 15:30:00,13.19,13.19,13.18,13.19,281672.0,10.969,10.969,10.9607,10.969,281672.0
2018-05-18 15:40:00,13.19,13.19,13.18,13.19,353396.0,10.969,10.969,10.9607,10.969,353396.0
2018-05-18 15:50:00,13.18,13.21,13.18,13.19,860664.0,10.9607,10.9857,10.9607,10.969,860664.0
2018-05-21 09:30:00,13.24,13.3,13.2,13.26,357192.0,11.0106,11.0605,10.9774,11.0272,357192.0
2018-05-21 09:40:00,13.26,13.31,13.24,13.29,429640.0,11.0272,11.0688,11.0106,11.0522,429640.0
2018-05-21 09:50:00,13.29,13.33,13.29,13.31,189800.0,11.0522,11.0855,11.0522,11.0688,189800.0
2018-05-21 10:00:00,13.31,13.39,13.3,13.38,214960.0,11.0688,11.1354,11.0605,11.127,214960.0
2018-05-21 10:10:00,13.38,13.43,13.38,13.42,129720.0,11.127,11.1686,11.127,11.1603,129720.0
2018-05-21 10:20:00,13.42,13.44,13.4,13.4,285472.0,11.1603,11.1769,11.1437,11.1437,285472.0
2018-05-21 10:30:00,13.4,13.47,13.4,13.45,236768.0,11.1437,11.2019,11.1437,11.1853,236768.0
2018-05-21 10:40:00,13.45,13.46,13.42,13.42,243424.0,11.1853,11.1936,11.1603,11.1603,243424.0
2018-05-21 10:50:00,13.42,13.44,13.42,13.43,105944.0,11.1603,11.1769,11.1603,11.1686,105944.0
2018-05-21 11:00:00,13.43,13.44,13.42,13.43,81360.0,11.1686,11.1769,11.1603,11.1686,81360.0
2018-05-21 11:10:00,13.43,13.46,13.42,13.42,89156.0,11.1686,11.1936,11.1603,11.1603,89156.0
2018-05-21 11:20:00,13.43,13.44,13.39,13.4,86676.0,11.1686,11.1769,11.1354,11.1437,86676.0
2018-05-21 11:30:00,13.4,13.42,13.39,13.39,87600.0,11.1437,11.1603,11.1354,11.1354,87600.0
2018-05-21 11:40:00,13.39,13.4,13.37,13.39,280796.0,11.1354,11.1437,11.1187,11.1354,280796.0
2018-05-21 11:50:00,13.38,13.41,13.38,13.4,208412.0,11.127,11.152,11.127,11.1437,208412.0
2018-05-21 12:00:00,13.4,13.42,13.4,13.4,85056.0,11.1437,11.1603,11.1437,11.1437,85056.0
2018-05-21 12:10:00,13.41,13.44,13.4,13.43,66140.0,11.152,11.1769,11.1437,11.1686,66140.0
2018-05-21 12:20:00,13.43,13.45,13.43,13.43,62052.0,11.1686,11.1853,11.1686,11.1686,62052.0
2018-05-21 12:30:00,13.43,13.44,13.42,13.42,121088.0,11.1686,11.1769,11.1603,11.1603,121088.0
2018-05-21 12:40:00,13.42,13.43,13.41,13.42,90096.0,11.1603,11.1686,11.152,11.1603,90096.0
2018-05-21 12:50:00,13.43,13.44,13.42,13.42,91220.0,11.1686,11.1769,11.1603,11.1603,91220.0
2018-05-21 13:00:00,13.42,13.44,13.42,13.44,90648.0,11.1603,11.1769,11.1603,11.1769,90648.0
2018-05-21 13:10:00,13.44,13.45,13.42,13.45,160296.0,11.1769,11.1853,11.1603,11.1853,160296.0
2018-05-21 13:20:00,13.45,13.46,13.43,13.44,90936.0,11.1853,11.1936,11.1686,11.1769,90936.0
2018-05-21 13:30:00,13.44,13.44,13.43,13.44,58620.0,11.1769,11.1769,11.1686,11.1769,58620.0
2018-05-21 13:40:00,13.44,13.47,13.43,13.46,86080.0,11.1769,11.2019,11.1686,11.1936,86080.0
2018-05-21 13:50:00,13.46,13.49,13.45,13.47,145776.0,11.1936,11.2185,11.1853,11.2019,145776.0
2018-05-21 14:00:00,13.48,13.49,13.47,13.49,67116.0,11.2102,11.2185,11.2019,11.2185,67116.0
2018-05-21 14:10:00,13.49,13.49,13.48,13.48,68840.0,11.2185,11.2185,11.2102,11.2102,68840.0
2018-05-21 14:20:00,13.48,13.49,13.47,13.48,90652.0,11.2102,11.2185,11.2019,11.2102,90652.0
2018-05-21 14:30:00,13.48,13.48,13.45,13.45,128808.0,11.2102,11.2102,11.1853,11.1853,128808.0
2018-05-21 14:40:00,13.45,13.47,13.45,13.46,70456.0,11.1853,11.2019,11.1853,11.1936,70456.0
2018-05-21 14:50:00,13.46,13.48,13.46,13.47,76844.0,11.1936,11.2102,11.1936,11.2019,76844.0
2018-05-21 15:00:00,13.47,13.47,13.45,13.45,137300.0,11.2019,11.2019,11.1853,11.1853,137300.0
2018-05-21 15:10:00,13.45,13.46,13.44,13.45,132712.0,11.1853,11.1936,11.1769,11.1853,132712.0
2018-05-21 15:20:00,13.45,13.46,13.43,13.44,146256.0,11.1853,11.1936,11.1686,11.1769,146256.0
2018-05-21 15:30:00,13.44,13.44,13.41,13.42,278808.0,11.1769,11.1769,11.152,11.1603,278808.0
2018-05-21 15:40:00,13.42,13.42,13.4,13.42,311544.0,11.1603,11.1603,11.1437,11.1603,311544.0
2018-05-21 15:50:00,13.42,13.45,13.41,13.45,625436.0,11.1603,11.1853,11.152,11.1853,625436.0
2018-05-22 09:30:00,13.46,13.49,13.41,13.42,172336.0,11.1936,11.2185,11.152,11.1603,172336.0
2018-05-22 09:40:00,13.42,13.42,13.33,13.35,245192.0,11.1603,11.1603,11.0855,11.1021,245192.0
2018-05-22 09:50:00,13.35,13.38,13.35,13.38,180520.0,11.1021,11.127,11.1021,11.127,180520.0
2018-05-22 10:00:00,13.38,13.42,13.37,13.4,141108.0,11.127,11.1603,11.1187,11.1437,141108.0
2018-05-22 10:10:00,13.4,13.43,13.34,13.34,285772.0,11.1437,11.1686,11.0938,11.0938,285772.0
2018-05-22 10:20:00,13.35,13.36,13.33,13.35,162464.0,11.1021,11.1104,11.0855,11.1021,162464.0
2018-05-22 10:30:00,13.35,13.38,13.34,13.38,167428.0,11.1021,11.127,11.0938,11.127,167428.0
2018-05-22 10:40:00,13.38,13.4,13.36,13.37,289096.0,11.127,11.1437,11.1104,11.1187,289096.0
2018-05-22 10:50:00,13.37,13.39,13.34,13.34,111164.0,11.1187,11.1354,11.0938,11.0938,111164.0
2018-05-22 11:00:00,13.34,13.35,13.33,13.35,124088.0,11.0938,11.1021,11.0855,11.1021,124088.0
2018-05-22 11:10:00,13.34,13.34,13.33,13.34,65480.0,11.0938,11.0938,11.0855,11.0938,65480.0
2018-05-22 11:20:00,13.34,13.36,13.34,13.34,93280.0,11.0938,11.1104,11.0938,11.0938,93280.0
2018-05-22 11:30:00,13.34,13.35,13.33,13.33,71336.0,11.0938,11.1021,11.0855,11.0855,71336.0
2018-05-22 11:40:00,13.33,13.33,13.28,13.28,130672.0,11.0855,11.0855,11.0439,11.0439,130672.0
2018-05-22 11:50:00,13.28,13.3,13.28,13.29,123880.0,11.0439,11.0605,11.0439,11.0522,123880.0
2018-05-22 12:00:00,13.29,13.29,13.29,13.29,88204.0,11.0522,11.0522,11.0522,11.0522,88204.0
2018-05-22 12:10:00,13.29,13.34,13.28,13.33,105924.0,11.0522,11.0938,11.0439,11.0855,105924.0
2018-05-22 12:20:00,13.33,13.34,13.3,13.31,96848.0,11.0855,11.0938,11.0605,11.0688,96848.0
2018-05-22 12:30:00,13.31,13.32,13.3,13.31,82136.0,11.0688,11.0771,11.0605,11.0688,82136.0
2018-05-22 12:40:00,13.31,13.32,13.31,13.32,58032.0,11.0688,11.0771,11.0688,11.0771,58032.0
2018-05-22 12:50:00,13.32,13.33,13.31,13.32,66224.0,11.0771,11.0855,11.0688,11.0771,66224.0
2018-05-22 13:00:00,13.32,13.32,13.31,13.31,119068.0,11.0771,11.0771,11.0688,11.0688,119068.0
2018-05-22 13:10:00,13.31,13.32,13.3,13.31,127624.0,11.0688,11.0771,11.0605,11.0688,127624.0
2018-05-22 13:20:00,13.31,13.31,13.29,13.29,106520.0,11.0688,11.0688,11.0522,11.0522,106520.0
2018-05-22 13:30:00,13.29,13.29,13.27,13.27,76960.0,11.0522,11.0522,11.0356,11.0356,76960.0
2018-05-22 13:40:00,13.27,13.27,13.25,13.26,95488.0,11.0356,11.0356,11.0189,11.0272,95488.0
2018-05-22 13:50:00,13.26,13.26,13.24,13.24,96972.0,11.0272,11.0272,11.0106,11.0106,96972.0
2018-05-22 14:00:00,13.24,13.28,13.24,13.27,112176.0,11.0106,11.0439,11.0106,11.0356,112176.0
2018-05-22 14:10:00,13.27,13.29,13.27,13.28,108616.0,11.0356,11.0522,11.0356,11.0439,108616.0
2018-05-22 14:20:00,13.28,13.31,13.27,13.3,109308.0,11.0439,11.0688,11.0356,11.0605,109308.0
2018-05-22 14:30:00,13.3,13.32,13.29,13.31,101088.0,11.0605,11.0771,11.0522,11.0688,101088.0
2018-05-22 14:40:00,13.31,13.32,13.3,13.31,126776.0,11.0688,11.0771,11.0605,11.0688,126776.0
2018-05-22 14:50:00,13.31,13.31,13.26,13.27,216424.0,11.0688,11.0688,11.0272,11.0356,216424.0
2018-05-22 15:00:00,13.27,13.29,13.27,13.28,146216.0,11.0356,11.0522,11.0356,11.0439,146216.0
2018-05-22 15:10:00,13.27,13.28,13.23,13.24,168180.0,11.0356,11.0439,11.0023,11.0106,168180.0
2018-05-22 15:20:00,13.24,13.24,13.21,13.21,250136.0,11.0106,11.0106,10.9857,10.9857,250136.0
2018-05-22 15:30:00,13.21,13.21,13.18,13.19,229228.0,10.9857,10.9857,10.9607,10.969,229228.0
2018-05-22 15:40:00,13.19,13.19,13.17,13.18,289596.0,10.969,10.969,10.9524,10.9607,289596.0
2018-05-22 15:50:00,13.18,13.18,13.15,13.18,690052.0,10.9607,10.9607,10.9358,10.9607,690052.0
2018-05-23 09:30:00,13.08,13.1,13.01,13.05,198728.0,10.8776,10.8942,10.8193,10.8526,198728.0
2018-05-23 09:40:00,13.06,13.08,12.96,12.96,126216.0,10.8609,10.8776,10.7778,10.7778,126216.0
2018-05-23 09:50:00,12.96,13.03,12.96,13.03,121932.0,10.7778,10.836,10.7778,10.836,121932.0
2018-05-23 10:00:00,13.03,13.06,13.03,13.03,88648.0,10.836,10.8609,10.836,10.836,88648.0
2018-05-23 10:10:00,13.03,13.1,13.02,13.09,93420.0,10.836,10.8942,10.8277,10.8859,93420.0
2018-05-23 10:20:00,13.09,13.12,13.08,13.11,101856.0,10.8859,10.9108,10.8776,10.9025,101856.0
2018-05-23 10:30:00,13.11,13.11,13.08,13.1,178424.0,10.9025,10.9025,10.8776,10.8942,178424.0
2018-05-23 10:40:00,13.1,13.1,13.03,13.05,132552.0,10.8942,10.8942,10.836,10.8526,132552.0
2018-05-23 10:50:00,13.05,13.06,13.04,13.05,46432.0,10.8526,10.8609,10.8443,10.8526,46432.0
2018-05-23 11:00:00,13.05,13.09,13.05,13.07,81656.0,10.8526,10.8859,10.8526,10.8692,81656.0
2018-05-23 11:10:00,13.07,13.09,13.06,13.09,51608.0,10.8692,10.8859,10.8609,10.8859,51608.0
2018-05-23 11:20:00,13.09,13.1,13.08,13.09,46256.0,10.8859,10.8942,10.8776,10.8859,46256.0
2018-05-23 11:30:00,13.09,13.1,13.08,13.08,28160.0,10.8859,10.8942,10.8776,10.8776,28160.0
2018-05-23 11:40:00,13.08,13.1,13.07,13.08,69140.0,10.8776,10.8942,10.8692,10.8776,69140.0
2018-05-23 11:50:00,13.08,13.11,13.07,13.07,65612.0,10.8776,10.9025,10.8692,10.8692,65612.0
2018-05-23 12:00:00,13.06,13.08,13.06,13.07,60056.0,10.8609,10.8776,10.8609,10.8692,60056.0
2018-05-23 12:10:00,13.07,13.08,13.06,13.06,131596.0,10.8692,10.8776,10.8609,10.8609,131596.0
2018-05-23 12:20:00,13.06,13.06,13.03,13.03,194224.0,10.8609,10.8609,10.836,10.836,194224.0
2018-05-23 12:30:00,13.04,13.06,13.02,13.05,147668.0,10.8443,10.8609,10.8277,10.8526,147668.0
2018-05-23 12:40:00,13.06,13.09,13.06,13.08,88580.0,10.8609,10.8859,10.8609,10.8776,88580.0
2018-05-23 12:50:00,13.08,13.1,13.08,13.09,77372.0,10.8776,10.8942,10.8776,10.8859,77372.0
2018-05-23 13:00:00,13.08,13.09,13.06,13.07,112968.0,10.8776,10.8859,10.8609,10.8692,112968.0
2018-05-23 13:10:00,13.08,13.08,13.06,13.06,62028.0,10.8776,10.8776,10.8609,10.8609,62028.0
2018-05-23 13:20:00,13.06,13.08,13.06,13.07,36212.0,10.8609,10.8776,10.8609,10.8692,36212.0
2018-05-23 13:30:00,13.07,13.08,13.06,13.07,50040.0,10.8692,10.8776,10.8609,10.8692,50040.0
2018-05-23 13:40:00,13.06,13.1,13.06,13.1,32080.0,10.8609,10.8942,10.8609,10.8942,32080.0
2018-05-23 13:50:00,13.09,13.1,13.07,13.07,40572.0,10.8859,10.8942,10.8692,10.8692,40572.0
2018-05-23 14:00:00,13.08,13.12,13.08,13.12,56860.0,10.8776,10.9108,10.8776,10.9108,56860.0
2018-05-23 14:10:00,13.12,13.13,13.1,13.1,51212.0,10.9108,10.9191,10.8942,10.8942,51212.0
2018-05-23 14:20:00,13.1,13.12,13.09,13.1,48616.0,10.8942,10.9108,10.8859,10.8942,48616.0
2018-05-23 14:30:00,13.1,13.1,13.08,13.09,91272.0,10.8942,10.8942,10.8776,10.8859,91272.0
2018-05-23 14:40:00,13.09,13.1,13.09,13.09,88444.0,10.8859,10.8942,10.8859,10.8859,88444.0
2018-05-23 14:50:00,13.09,13.12,13.09,13.12,53948.0,10.8859,10.9108,10.8859,10.9108,53948.0
2018-05-23 15:00:00,13.12,13.13,13.11,13.11,62248.0,10.9108,10.9191,10.9025,10.9025,62248.0
2018-05-23 15:10:00,13.11,13.12,13.1,13.11,69604.0,10.9025,10.9108,10.8942,10.9025,69604.0
2018-05-23 15:20:00,13.11,13.11,13.09,13.1,82524.0,10.9025,10.9025,10.8859,10.8942,82524.0
2018-05-23 15:30:00,13.1,13.1,13.08,13.09,92948.0,10.8942,10.8942,10.8776,10.8859,92948.0
2018-05-23 15:40:00,13.09,13.11,13.09,13.11,171876.0,10.8859,10.9025,10.8859,10.9025,171876.0
2018-05-23 15:50:00,13.11,13.15,13.11,13.14,613184.0,10.9025,10.9358,10.9025,10.9275,613184.0
2018-05-24 09:30:00,13.13,13.18,13.13,13.18,121680.0,10.9191,10.9607,10.9191,10.9607,121680.0
2018-05-24 09:40:00,13.18,13.21,13.11,13.11,139360.0,10.9607,10.9857,10.9025,10.9025,139360.0
2018-05-24 09:50:00,13.11,13.11,13.03,13.03,181160.0,10.9025,10.9025,10.836,10.836,181160.0
2018-05-24 10:00:00,13.03,13.1,13.02,13.09,127044.0,10.836,10.8942,10.8277,10.8859,127044.0
2018-05-24 10:10:00,13.09,13.09,13.04,13.04,104764.0,10.8859,10.8859,10.8443,10.8443,104764.0
2018-05-24 10:20:00,13.04,13.05,12.99,12.99,124688.0,10.8443,10.8526,10.8027,10.8027,124688.0
2018-05-24 10:30:00,12.99,13.05,12.99,13.04,79004.0,10.8027,10.8526,10.8027,10.8443,79004.0
2018-05-24 10:40:00,13.05,13.06,13.02,13.05,81952.0,10.8526,10.8609,10.8277,10.8526,81952.0
2018-05-24 10:50:00,13.05,13.06,13.01,13.03,71268.0,10.8526,10.8609,10.8193,10.836,71268.0
2018-05-24 11:00:00,13.04,13.08,13.03,13.07,85724.0,10.8443,10.8776,10.836,10.8692,85724.0
2018-05-24 11:10:00,13.07,13.09,13.06,13.09,213512.0,10.8692,10.8859,10.8609,10.8859,213512.0
2018-05-24 11:20:00,13.1,13.11,13.08,13.1,60676.0,10.8942,10.9025,10.8776,10.8942,60676.0
2018-05-24 11:30:00,13.1,13.12,13.09,13.1,65356.0,10.8942,10.9108,10.8859,10.8942,65356.0
2018-05-24 11:40:00,13.1,13.13,13.09,13.12,90536.0,10.8942,10.9191,10.8859,10.9108,90536.0
2018-05-24 11:50:00,13.12,13.15,13.11,13.15,49184.0,10.9108,10.9358,10.9025,10.9358,49184.0
2018-05-24 12:00:00,13.15,13.15,13.13,13.13,46004.0,10.9358,10.9358,10.9191,10.9191,46004.0
2018-05-24 12:10:00,13.13,13.15,13.13,13.15,55096.0,10.9191,10.9358,10.9191,10.9358,55096.0
2018-05-24 12:20:00,13.15,13.16,13.14,13.15,64016.0,10.9358,10.9441,10.9275,10.9358,64016.0
2018-05-24 12:30:00,13.16,13.16,13.14,13.15,47752.0,10.9441,10.9441,10.9275,10.9358,47752.0
2018-05-24 12:40:00,13.15,13.17,13.13,13.17,64320.0,10.9358,10.9524,10.9191,10.9524,64320.0
2018-05-24 12:50:00,13.17,13.17,13.15,13.16,46528.0,10.9524,10.9524,10.9358,10.9441,46528.0
2018-05-24 13:00:00,13.16,13.19,13.16,13.18,49896.0,10.9441,10.969,10.9441,10.9607,49896.0
2018-05-24 13:10:00,13.19,13.2,13.17,13.17,62128.0,10.969,10.9774,10.9524,10.9524,62128.0
2018-05-24 13:20:00,13.18,13.2,13.16,13.19,78220.0,10.9607,10.9774,10.9441,10.969,78220.0
2018-05-24 13:30:00,13.19,13.2,13.18,13.2,69680.0,10.969,10.9774,10.9607,10.9774,69680.0
2018-05-24 13:40:00,13.2,13.22,13.2,13.22,50408.0,10.9774,10.994,10.9774,10.994,50408.0
2018-05-24 13:50:00,13.22,13.22,13.2,13.21,57408.0,10.994,10.994,10.9774,10.9857,57408.0
2018-05-24 14:00:00,13.21,13.23,13.2,13.22,94152.0,10.9857,11.0023,10.9774,10.994,94152.0
2018-05-24 14:10:00,13.22,13.22,13.21,13.21,77060.0,10.994,10.994,10.9857,10.9857,77060.0
2018-05-24 14:20:00,13.21,13.22,13.2,13.21,136616.0,10.9857,10.994,10.9774,10.9857,136616.0
2018-05-24 14:30:00,13.2,13.21,13.19,13.19,53832.0,10.9774,10.9857,10.969,10.969,53832.0
2018-05-24 14:40:00,13.2,13.2,13.17,13.18,58248.0,10.9774,10.9774,10.9524,10.9607,58248.0
2018-05-24 14:50:00,13.18,13.19,13.18,13.18,56232.0,10.9607,10.969,10.9607,10.9607,56232.0
2018-05-24 15:00:00,13.18,13.19,13.16,13.19,81044.0,10.9607,10.969,10.9441,10.969,81044.0
2018-05-24 15:10:00,13.18,13.19,13.18,13.19,67920.0,10.9607,10.969,10.9607,10.969,67920.0
2018-05-24 15:20:00,13.19,13.21,13.18,13.19,76172.0,10.969,10.9857,10.9607,10.969,76172.0
2018-05-24 15:30:00,13.19,13.2,13.19,13.2,197148.0,10.969,10.9774,10.969,10.9774,197148.0
2018-05-24 15:40:00,13.2,13.22,13.2,13.22,291768.0,10.9774,10.994,10.9774,10.994,291768.0
2018-05-24 15:50:00,13.22,13.22,13.19,13.2,718276.0,10.994,10.994,10.969,10.9774,718276.0
2018-05-25 09:30:00,13.19,13.25,13.17,13.2,126864.0,10.969,11.0189,10.9524,10.9774,126864.0
2018-05-25 09:40:00,13.2,13.2,13.15,13.19,58260.0,10.9774,10.9774,10.9358,10.969,58260.0
2018-05-25 09:50:00,13.19,13.22,13.17,13.19,44304.0,10.969,10.994,10.9524,10.969,44304.0
2018-05-25 10:00:00,13.19,13.2,13.17,13.17,68160.0,10.969,10.9774,10.9524,10.9524,68160.0
2018-05-25 10:10:00,13.17,13.19,13.16,13.19,88548.0,10.9524,10.969,10.9441,10.969,88548.0
2018-05-25 10:20:00,13.18,13.19,13.14,13.17,160212.0,10.9607,10.969,10.9275,10.9524,160212.0
2018-05-25 10:30:00,13.17,13.17,13.15,13.15,71404.0,10.9524,10.9524,10.9358,10.9358,71404.0
2018-05-25 10:40:00,13.15,13.15,13.12,13.13,73188.0,10.9358,10.9358,10.9108,10.9191,73188.0
2018-05-25 10:50:00,13.13,13.13,13.12,13.12,83744.0,10.9191,10.9191,10.9108,10.9108,83744.0
2018-05-25 11:00:00,13.12,13.15,13.12,13.14,73768.0,10.9108,10.9358,10.9108,10.9275,73768.0
2018-05-25 11:10:00,13.14,13.14,13.13,13.13,76640.0,10.9275,10.9275,10.9191,10.9191,76640.0
2018-05-25 11:20:00,13.13,13.14,13.12,13.13,68040.0,10.9191,10.9275,10.9108,10.9191,68040.0
2018-05-25 11:30:00,13.14,13.15,13.13,13.15,430340.0,10.9275,10.9358,10.9191,10.9358,430340.0
2018-05-25 11:40:00,13.15,13.2,13.13,13.19,379324.0,10.9358,10.9774,10.9191,10.969,379324.0
2018-05-25 11:50:00,13.19,13.19,13.15,13.15,44340.0,10.969,10.969,10.9358,10.9358,44340.0
2018-05-25 12:00:00,13.15,13.17,13.13,13.13,46500.0,10.9358,10.9524,10.9191,10.9191,46500.0
2018-05-25 12:10:00,13.13,13.14,13.13,13.13,39684.0,10.9191,10.9275,10.9191,10.9191,39684.0
2018-05-25 12:20:00,13.13,13.13,13.1,13.11,70400.0,10.9191,10.9191,10.8942,10.9025,70400.0
2018-05-25 12:30:00,13.11,13.11,13.09,13.1,98240.0,10.9025,10.9025,10.8859,10.8942,98240.0
2018-05-25 12:40:00,13.1,13.11,13.08,13.08,77356.0,10.8942,10.9025,10.8776,10.8776,77356.0
2018-05-25 12:50:00,13.08,13.09,13.07,13.08,93620.0,10.8776,10.8859,10.8692,10.8776,93620.0
2018-05-25 13:00:00,13.08,13.11,13.08,13.09,54804.0,10.8776,10.9025,10.8776,10.8859,54804.0
2018-05-25 13:10:00,13.09,13.09,13.08,13.08,47752.0,10.8859,10.8859,10.8776,10.8776,47752.0
2018-05-25 13:20:00,13.08,13.09,13.07,13.08,76640.0,10.8776,10.8859,10.8692,10.8776,76640.0
2018-05-25 13:30:00,13.08,13.08,13.06,13.07,65336.0,10.8776,10.8776,10.8609,10.8692,65336.0
2018-05-25 13:40:00,13.07,13.08,13.06,13.08,64716.0,10.8692,10.8776,10.8609,10.8776,64716.0
2018-05-25 13:50:00,13.08,13.08,13.06,13.06,80404.0,10.8776,10.8776,10.8609,10.8609,80404.0
2018-05-25 14:00:00,13.06,13.06,13.05,13.05,178196.0,10.8609,10.8609,10.8526,10.8526,178196.0
2018-05-25 14:10:00,13.06,13.09,13.06,13.09,109356.0,10.8609,10.8859,10.8609,10.8859,109356.0
2018-05-25 14:20:00,13.09,13.1,13.09,13.09,97144.0,10.8859,10.8942,10.8859,10.8859,97144.0
2018-05-25 14:30:00,13.09,13.09,13.07,13.08,67044.0,10.8859,10.8859,10.8692,10.8776,67044.0
2018-05-25 14:40:00,13.07,13.07,13.04,13.05,114484.0,10.8692,10.8692,10.8443,10.8526,114484.0
2018-05-25 14:50:00,13.06,13.07,13.05,13.06,119916.0,10.8609,10.8692,10.8526,10.8609,119916.0
2018-05-25 15:00:00,13.06,13.09,13.06,13.09,112524.0,10.8609,10.8859,10.8609,10.8859,112524.0
2018-05-25 15:10:00,13.08,13.11,13.08,13.11,124184.0,10.8776,10.9025,10.8776,10.9025,124184.0
2018-05-25 15:20:00,13.11,13.11,13.09,13.11,124908.0,10.9025,10.9025,10.8859,10.9025,124908.0
2018-05-25 15:30:00,13.11,13.11,13.1,13.1,174292.0,10.9025,10.9025,10.8942,10.8942,174292.0
2018-05-25 15:40:00,13.1,13.11,13.09,13.11,213888.0,10.8942,10.9025,10.8859,10.9025,213888.0
2018-05-25 15:50:00,13.11,13.13,13.11,13.13,603360.0,10.9025,10.9191,10.9025,10.9191,603360.0
2018-05-29 09:30:00,13.01,13.07,12.94,13.0,192876.0,10.8193,10.8692,10.7611,10.811,192876.0
2018-05-29 09:40:00,12.99,13.01,12.94,12.95,86460.0,10.8027,10.8193,10.7611,10.7694,86460.0
2018-05-29 09:50:00,12.95,13.03,12.95,13.03,69632.0,10.7694,10.836,10.7694,10.836,69632.0
2018-05-29 10:00:00,13.04,13.07,13.02,13.06,121640.0,10.8443,10.8692,10.8277,10.8609,121640.0
2018-05-29 10:10:00,13.06,13.08,13.05,13.06,130368.0,10.8609,10.8776,10.8526,10.8609,130368.0
2018-05-29 10:20:00,13.06,13.12,13.06,13.12,125332.0,10.8609,10.9108,10.8609,10.9108,125332.0
2018-05-29 10:30:00,13.11,13.11,13.03,13.05,131608.0,10.9025,10.9025,10.836,10.8526,131608.0
2018-05-29 10:40:00,13.05,13.06,13.01,13.01,102076.0,10.8526,10.8609,10.8193,10.8193,102076.0
2018-05-29 10:50:00,13.01,13.06,13.01,13.04,309888.0,10.8193,10.8609,10.8193,10.8443,309888.0
2018-05-29 11:00:00,13.05,13.08,13.02,13.07,261304.0,10.8526,10.8776,10.8277,10.8692,261304.0
2018-05-29 11:10:00,13.07,13.12,13.07,13.11,293836.0,10.8692,10.9108,10.8692,10.9025,293836.0
2018-05-29 11:20:00,13.11,13.13,13.1,13.11,126428.0,10.9025,10.9191,10.8942,10.9025,126428.0
2018-05-29 11:30:00,13.11,13.11,13.07,13.07,81024.0,10.9025,10.9025,10.8692,10.8692,81024.0
2018-05-29 11:40:00,13.07,13.08,13.0,13.02,74924.0,10.8692,10.8776,10.811,10.8277,74924.0
2018-05-29 11:50:00,13.03,13.05,13.02,13.02,112360.0,10.836,10.8526,10.8277,10.8277,112360.0
2018-05-29 12:00:00,13.02,13.05,12.99,12.99,199748.0,10.8277,10.8526,10.8027,10.8027,199748.0
2018-05-29 12:10:00,12.99,13.0,12.96,12.96,240532.0,10.8027,10.811,10.7778,10.7778,240532.0
2018-05-29 12:20:00,12.96,13.02,12.95,13.01,148216.0,10.7778,10.8277,10.7694,10.8193,148216.0
2018-05-29 12:30:00,13.01,13.08,13.01,13.07,143924.0,10.8193,10.8776,10.8193,10.8692,143924.0
2018-05-29 12:40:00,13.07,13.09,13.06,13.08,66904.0,10.8692,10.8859,10.8609,10.8776,66904.0
2018-05-29 12:50:00,13.09,13.1,13.07,13.09,74680.0,10.8859,10.8942,10.8692,10.8859,74680.0
2018-05-29 13:00:00,13.09,13.09,13.06,13.07,128964.0,10.8859,10.8859,10.8609,10.8692,128964.0
2018-05-29 13:10:00,13.07,13.09,13.06,13.08,73712.0,10.8692,10.8859,10.8609,10.8776,73712.0
2018-05-29 13:20:00,13.08,13.09,13.07,13.08,51456.0,10.8776,10.8859,10.8692,10.8776,51456.0
2018-05-29 13:30:00,13.07,13.07,13.05,13.06,107984.0,10.8692,10.8692,10.8526,10.8609,107984.0
2018-05-29 13:40:00,13.06,13.11,13.06,13.11,153180.0,10.8609,10.9025,10.8609,10.9025,153180.0
2018-05-29 13:50:00,13.11,13.12,13.09,13.09,76600.0,10.9025,10.9108,10.8859,10.8859,76600.0
2018-05-29 14:00:00,13.09,13.09,13.05,13.06,90328.0,10.8859,10.8859,10.8526,10.8609,90328.0
2018-05-29 14:10:00,13.06,13.08,13.05,13.07,70844.0,10.8609,10.8776,10.8526,10.8692,70844.0
2018-05-29 14:20:00,13.07,13.08,13.04,13.08,72820.0,10.8692,10.8776,10.8443,10.8776,72820.0
2018-05-29 14:30:00,13.08,13.12,13.07,13.1,175776.0,10.8776,10.9108,10.8692,10.8942,175776.0
2018-05-29 14:40:00,13.1,13.12,13.07,13.08,242696.0,10.8942,10.9108,10.8692,10.8776,242696.0
2018-05-29 14:50:00,13.08,13.08,13.05,13.06,84424.0,10.8776,10.8776,10.8526,10.8609,84424.0
2018-05-29 15:00:00,13.05,13.1,13.05,13.1,126948.0,10.8526,10.8942,10.8526,10.8942,126948.0
2018-05-29 15:10:00,13.1,13.1,13.06,13.07,125120.0,10.8942,10.8942,10.8609,10.8692,125120.0
2018-05-29 15:20:00,13.07,13.1,13.06,13.1,222356.0,10.8692,10.8942,10.8609,10.8942,222356.0
2018-05-29 15:30:00,13.09,13.14,13.08,13.13,154020.0,10.8859,10.9275,10.8776,10.9191,154020.0
2018-05-29 15:40:00,13.13,13.15,13.12,13.14,231048.0,10.9191,10.9358,10.9108,10.9275,231048.0
2018-05-29 15:50:00,13.14,13.15,13.12,13.13,632024.0,10.9275,10.9358,10.9108,10.9191,632024.0
2018-05-30 09:30:00,13.17,13.21,13.1,13.12,122520.0,10.9524,10.9857,10.8942,10.9108,122520.0
2018-05-30 09:40:00,13.13,13.18,13.11,13.17,134708.0,10.9191,10.9607,10.9025,10.9524,134708.0
2018-05-30 09:50:00,13.17,13.2,13.15,13.2,82540.0,10.9524,10.9774,10.9358,10.9774,82540.0
2018-05-30 10:00:00,13.21,13.24,13.21,13.22,62392.0,10.9857,11.0106,10.9857,10.994,62392.0
2018-05-30 10:10:00,13.22,13.25,13.22,13.22,47900.0,10.994,11.0189,10.994,10.994,47900.0
2018-05-30 10:20:00,13.22,13.27,13.22,13.26,64760.0,10.994,11.0356,10.994,11.0272,64760.0
2018-05-30 10:30:00,13.26,13.28,13.22,13.23,164676.0,11.0272,11.0439,10.994,11.0023,164676.0
2018-05-30 10:40:00,13.24,13.27,13.22,13.24,232272.0,11.0106,11.0356,10.994,11.0106,232272.0
2018-05-30 10:50:00,13.24,13.24,13.22,13.23,124232.0,11.0106,11.0106,10.994,11.0023,124232.0
2018-05-30 11:00:00,13.24,13.24,13.2,13.21,152412.0,11.0106,11.0106,10.9774,10.9857,152412.0
2018-05-30 11:10:00,13.21,13.21,13.17,13.18,81388.0,10.9857,10.9857,10.9524,10.9607,81388.0
2018-05-30 11:20:00,13.18,13.22,13.18,13.22,78640.0,10.9607,10.994,10.9607,10.994,78640.0
2018-05-30 11:30:00,13.22,13.27,13.22,13.25,61628.0,10.994,11.0356,10.994,11.0189,61628.0
2018-05-30 11:40:00,13.25,13.25,13.23,13.24,56112.0,11.0189,11.0189,11.0023,11.0106,56112.0
2018-05-30 11:50:00,13.23,13.25,13.23,13.24,97864.0,11.0023,11.0189,11.0023,11.0106,97864.0
2018-05-30 12:00:00,13.24,13.25,13.21,13.21,127608.0,11.0106,11.0189,10.9857,10.9857,127608.0
2018-05-30 12:10:00,13.21,13.22,13.2,13.22,64216.0,10.9857,10.994,10.9774,10.994,64216.0
2018-05-30 12:20:00,13.22,13.24,13.22,13.23,33200.0,10.994,11.0106,10.994,11.0023,33200.0
2018-05-30 12:30:00,13.22,13.24,13.22,13.22,30140.0,10.994,11.0106,10.994,10.994,30140.0
2018-05-30 12:40:00,13.23,13.24,13.22,13.23,28064.0,11.0023,11.0106,10.994,11.0023,28064.0
2018-05-30 12:50:00,13.23,13.24,13.23,13.24,66104.0,11.0023,11.0106,11.0023,11.0106,66104.0
2018-05-30 13:00:00,13.24,13.24,13.22,13.23,44468.0,11.0106,11.0106,10.994,11.0023,44468.0
2018-05-30 13:10:00,13.23,13.27,13.23,13.26,90008.0,11.0023,11.0356,11.0023,11.0272,90008.0
2018-05-30 13:20:00,13.26,13.27,13.23,13.24,57680.0,11.0272,11.0356,11.0023,11.0106,57680.0
2018-05-30 13:30:00,13.24,13.25,13.24,13.25,17800.0,11.0106,11.0189,11.0106,11.0189,17800.0
2018-05-30 13:40:00,13.25,13.27,13.24,13.27,23016.0,11.0189,11.0356,11.0106,11.0356,23016.0
2018-05-30 13:50:00,13.27,13.27,13.25,13.26,46932.0,11.0356,11.0356,11.0189,11.0272,46932.0
2018-05-30 14:00:00,13.25,13.26,13.24,13.24,49216.0,11.0189,11.0272,11.0106,11.0106,49216.0
2018-05-30 14:10:00,13.24,13.25,13.23,13.24,72092.0,11.0106,11.0189,11.0023,11.0106,72092.0
2018-05-30 14:20:00,13.24,13.25,13.23,13.24,43000.0,11.0106,11.0189,11.0023,11.0106,43000.0
2018-05-30 14:30:00,13.24,13.25,13.24,13.24,83276.0,11.0106,11.0189,11.0106,11.0106,83276.0
2018-05-30 14:40:00,13.24,13.24,13.21,13.22,68256.0,11.0106,11.0106,10.9857,10.994,68256.0
2018-05-30 14:50:00,13.22,13.22,13.21,13.22,56148.0,10.994,10.994,10.9857,10.994,56148.0
2018-05-30 15:00:00,13.22,13.22,13.2,13.2,82400.0,10.994,10.994,10.9774,10.9774,82400.0
2018-05-30 15:10:00,13.2,13.22,13.2,13.21,72008.0,10.9774,10.994,10.9774,10.9857,72008.0
2018-05-30 15:20:00,13.21,13.21,13.19,13.19,115468.0,10.9857,10.9857,10.969,10.969,115468.0
2018-05-30 15:30:00,13.19,13.19,13.17,13.18,153748.0,10.969,10.969,10.9524,10.9607,153748.0
2018-05-30 15:40:00,13.18,13.18,13.17,13.17,152020.0,10.9607,10.9607,10.9524,10.9524,152020.0
2018-05-30 15:50:00,13.17,13.19,13.17,13.17,485660.0,10.9524,10.969,10.9524,10.9524,485660.0
2018-05-31 09:30:00,13.17,13.18,13.09,13.1,140128.0,10.9524,10.9607,10.8859,10.8942,140128.0
2018-05-31 09:40:00,13.09,13.11,13.05,13.07,136864.0,10.8859,10.9025,10.8526,10.8692,136864.0
2018-05-31 09:50:00,13.07,13.09,13.06,13.09,112200.0,10.8692,10.8859,10.8609,10.8859,112200.0
2018-05-31 10:00:00,13.09,13.12,13.07,13.08,173480.0,10.8859,10.9108,10.8692,10.8776,173480.0
2018-05-31 10:10:00,13.09,13.16,13.08,13.14,138832.0,10.8859,10.9441,10.8776,10.9275,138832.0
2018-05-31 10:20:00,13.14,13.19,13.13,13.18,185148.0,10.9275,10.969,10.9191,10.9607,185148.0
2018-05-31 10:30:00,13.18,13.2,13.15,13.15,97784.0,10.9607,10.9774,10.9358,10.9358,97784.0
2018-05-31 10:40:00,13.16,13.16,13.14,13.14,89096.0,10.9441,10.9441,10.9275,10.9275,89096.0
2018-05-31 10:50:00,13.14,13.16,13.13,13.15,86868.0,10.9275,10.9441,10.9191,10.9358,86868.0
2018-05-31 11:00:00,13.15,13.19,13.15,13.19,145096.0,10.9358,10.969,10.9358,10.969,145096.0
2018-05-31 11:10:00,13.19,13.21,13.18,13.19,196244.0,10.969,10.9857,10.9607,10.969,196244.0
2018-05-31 11:20:00,13.19,13.23,13.16,13.22,89484.0,10.969,11.0023,10.9441,10.994,89484.0
2018-05-31 11:30:00,13.22,13.22,13.18,13.21,83948.0,10.994,10.994,10.9607,10.9857,83948.0
2018-05-31 11:40:00,13.21,13.24,13.21,13.23,143412.0,10.9857,11.0106,10.9857,11.0023,143412.0
2018-05-31 11:50:00,13.22,13.23,13.2,13.22,136044.0,10.994,11.0023,10.9774,10.994,136044.0
2018-05-31 12:00:00,13.22,13.22,13.19,13.21,143760.0,10.994,10.994,10.969,10.9857,143760.0
2018-05-31 12:10:00,13.2,13.22,13.2,13.22,175392.0,10.9774,10.994,10.9774,10.994,175392.0
2018-05-31 12:20:00,13.22,13.22,13.19,13.19,76468.0,10.994,10.994,10.969,10.969,76468.0
2018-05-31 12:30:00,13.19,13.19,13.15,13.15,80848.0,10.969,10.969,10.9358,10.9358,80848.0
2018-05-31 12:40:00,13.15,13.18,13.15,13.18,74004.0,10.9358,10.9607,10.9358,10.9607,74004.0
2018-05-31 12:50:00,13.18,13.18,13.16,13.18,86976.0,10.9607,10.9607,10.9441,10.9607,86976.0
2018-05-31 13:00:00,13.18,13.18,13.16,13.16,72508.0,10.9607,10.9607,10.9441,10.9441,72508.0
2018-05-31 13:10:00,13.16,13.16,13.13,13.15,181104.0,10.9441,10.9441,10.9191,10.9358,181104.0
2018-05-31 13:20:00,13.15,13.18,13.15,13.16,43536.0,10.9358,10.9607,10.9358,10.9441,43536.0
2018-05-31 13:30:00,13.16,13.17,13.14,13.16,89940.0,10.9441,10.9524,10.9275,10.9441,89940.0
2018-05-31 13:40:00,13.16,13.17,13.15,13.16,48400.0,10.9441,10.9524,10.9358,10.9441,48400.0
2018-05-31 13:50:00,13.16,13.17,13.12,13.13,81852.0,10.9441,10.9524,10.9108,10.9191,81852.0
2018-05-31 14:00:00,13.13,13.15,13.11,13.14,204992.0,10.9191,10.9358,10.9025,10.9275,204992.0
2018-05-31 14:10:00,13.14,13.18,13.14,13.17,69364.0,10.9275,10.9607,10.9275,10.9524,69364.0
2018-05-31 14:20:00,13.17,13.2,13.17,13.18,178536.0,10.9524,10.9774,10.9524,10.9607,178536.0
2018-05-31 14:30:00,13.18,13.21,13.18,13.2,114720.0,10.9607,10.9857,10.9607,10.9774,114720.0
2018-05-31 14:40:00,13.19,13.24,13.19,13.23,201792.0,10.969,11.0106,10.969,11.0023,201792.0
2018-05-31 14:50:00,13.23,13.25,13.22,13.25,105736.0,11.0023,11.0189,10.994,11.0189,105736.0
2018-05-31 15:00:00,13.25,13.29,13.25,13.28,184200.0,11.0189,11.0522,11.0189,11.0439,184200.0
2018-05-31 15:10:00,13.28,13.31,13.28,13.31,244216.0,11.0439,11.0688,11.0439,11.0688,244216.0
2018-05-31 15:20:00,13.3,13.31,13.28,13.29,224688.0,11.0605,11.0688,11.0439,11.0522,224688.0
2018-05-31 15:30:00,13.3,13.32,13.28,13.31,227336.0,11.0605,11.0771,11.0439,11.0688,227336.0
2018-05-31 15:40:00,13.31,13.34,13.3,13.33,538468.0,11.0688,11.0938,11.0605,11.0855,538468.0
2018-05-31 15:50:00,13.33,13.33,13.3,13.31,1405256.0,11.0855,11.0855,11.0605,11.0688,1405256.0
2018-06-01 09:30:00,13.39,13.49,13.39,13.46,170396.0,11.1354,11.2185,11.1354,11.1936,170396.0
2018-06-01 09:40:00,13.46,13.55,13.45,13.54,145880.0,11.1936,11.2684,11.1853,11.2601,145880.0
2018-06-01 09:50:00,13.54,13.63,13.52,13.63,326504.0,11.2601,11.3349,11.2435,11.3349,326504.0
2018-06-01 10:00:00,13.63,13.65,13.59,13.62,623148.0,11.3349,11.3516,11.3017,11.3266,623148.0
2018-06-01 10:10:00,13.63,13.67,13.62,13.67,400004.0,11.3349,11.3682,11.3266,11.3682,400004.0
2018-06-01 10:20:00,13.68,13.74,13.67,13.67,442568.0,11.3765,11.4264,11.3682,11.3682,442568.0
2018-06-01 10:30:00,13.67,13.7,13.65,13.68,176224.0,11.3682,11.3932,11.3516,11.3765,176224.0
2018-06-01 10:40:00,13.67,13.7,13.64,13.65,384720.0,11.3682,11.3932,11.3433,11.3516,384720.0
2018-06-01 10:50:00,13.65,13.69,13.61,13.61,271112.0,11.3516,11.3848,11.3183,11.3183,271112.0
2018-06-01 11:00:00,13.61,13.62,13.57,13.58,166564.0,11.3183,11.3266,11.2851,11.2934,166564.0
2018-06-01 11:10:00,13.57,13.59,13.56,13.59,160180.0,11.2851,11.3017,11.2767,11.3017,160180.0
2018-06-01 11:20:00,13.59,13.62,13.58,13.59,230392.0,11.3017,11.3266,11.2934,11.3017,230392.0
2018-06-01 11:30:00,13.59,13.62,13.56,13.6,138580.0,11.3017,11.3266,11.2767,11.31,138580.0
2018-06-01 11:40:00,13.6,13.6,13.53,13.54,180780.0,11.31,11.31,11.2518,11.2601,180780.0
2018-06-01 11:50:00,13.54,13.54,13.49,13.53,195748.0,11.2601,11.2601,11.2185,11.2518,195748.0
2018-06-01 12:00:00,13.53,13.55,13.49,13.55,168392.0,11.2518,11.2684,11.2185,11.2684,168392.0
2018-06-01 12:10:00,13.55,13.56,13.54,13.56,133132.0,11.2684,11.2767,11.2601,11.2767,133132.0
2018-06-01 12:20:00,13.56,13.56,13.53,13.54,83648.0,11.2767,11.2767,11.2518,11.2601,83648.0
2018-06-01 12:30:00,13.54,13.56,13.54,13.55,178164.0,11.2601,11.2767,11.2601,11.2684,178164.0
2018-06-01 12:40:00,13.56,13.57,13.55,13.57,243704.0,11.2767,11.2851,11.2684,11.2851,243704.0
2018-06-01 12:50:00,13.57,13.6,13.57,13.58,160648.0,11.2851,11.31,11.2851,11.2934,160648.0
2018-06-01 13:00:00,13.59,13.6,13.58,13.6,168256.0,11.3017,11.31,11.2934,11.31,168256.0
2018-06-01 13:10:00,13.59,13.59,13.54,13.56,114432.0,11.3017,11.3017,11.2601,11.2767,114432.0
2018-06-01 13:20:00,13.56,13.58,13.55,13.57,143796.0,11.2767,11.2934,11.2684,11.2851,143796.0
2018-06-01 13:30:00,13.57,13.57,13.54,13.55,37640.0,11.2851,11.2851,11.2601,11.2684,37640.0
2018-06-01 13:40:00,13.54,13.55,13.53,13.53,95196.0,11.2601,11.2684,11.2518,11.2518,95196.0
2018-06-01 13:50:00,13.53,13.56,13.53,13.55,94864.0,11.2518,11.2767,11.2518,11.2684,94864.0
2018-06-01 14:00:00,13.55,13.56,13.49,13.49,145732.0,11.2684,11.2767,11.2185,11.2185,145732.0
2018-06-01 14:10:00,13.49,13.49,13.46,13.46,155844.0,11.2185,11.2185,11.1936,11.1936,155844.0
2018-06-01 14:20:00,13.46,13.46,13.43,13.44,180776.0,11.1936,11.1936,11.1686,11.1769,180776.0
2018-06-01 14:30:00,13.44,13.45,13.43,13.43,122484.0,11.1769,11.1853,11.1686,11.1686,122484.0
2018-06-01 14:40:00,13.43,13.45,13.43,13.45,132148.0,11.1686,11.1853,11.1686,11.1853,132148.0
2018-06-01 14:50:00,13.46,13.48,13.45,13.46,123464.0,11.1936,11.2102,11.1853,11.1936,123464.0
2018-06-01 15:00:00,13.46,13.47,13.42,13.43,149196.0,11.1936,11.2019,11.1603,11.1686,149196.0
2018-06-01 15:10:00,13.43,13.44,13.41,13.44,121840.0,11.1686,11.1769,11.152,11.1769,121840.0
2018-06-01 15:20:00,13.44,13.44,13.43,13.43,146208.0,11.1769,11.1769,11.1686,11.1686,146208.0
2018-06-01 15:30:00,13.43,13.45,13.42,13.44,187728.0,11.1686,11.1853,11.1603,11.1769,187728.0
2018-06-01 15:40:00,13.44,13.44,13.4,13.4,440684.0,11.1769,11.1769,11.1437,11.1437,440684.0
2018-06-01 15:50:00,13.4,13.41,13.39,13.41,1026140.0,11.1437,11.152,11.1354,11.152,1026140.0
2018-06-04 09:30:00,13.46,13.6,13.46,13.6,160040.0,11.1936,11.31,11.1936,11.31,160040.0
2018-06-04 09:40:00,13.6,13.63,13.53,13.54,302148.0,11.31,11.3349,11.2518,11.2601,302148.0
2018-06-04 09:50:00,13.54,13.56,13.49,13.52,91184.0,11.2601,11.2767,11.2185,11.2435,91184.0
2018-06-04 10:00:00,13.52,13.54,13.46,13.46,154224.0,11.2435,11.2601,11.1936,11.1936,154224.0
2018-06-04 10:10:00,13.47,13.47,13.41,13.41,210756.0,11.2019,11.2019,11.152,11.152,210756.0
2018-06-04 10:20:00,13.42,13.42,13.38,13.38,153108.0,11.1603,11.1603,11.127,11.127,153108.0
2018-06-04 10:30:00,13.38,13.39,13.36,13.37,296256.0,11.127,11.1354,11.1104,11.1187,296256.0
2018-06-04 10:40:00,13.37,13.38,13.31,13.32,254472.0,11.1187,11.127,11.0688,11.0771,254472.0
2018-06-04 10:50:00,13.32,13.34,13.3,13.31,136476.0,11.0771,11.0938,11.0605,11.0688,136476.0
2018-06-04 11:00:00,13.31,13.31,13.27,13.29,144592.0,11.0688,11.0688,11.0356,11.0522,144592.0
2018-06-04 11:10:00,13.29,13.32,13.28,13.3,147908.0,11.0522,11.0771,11.0439,11.0605,147908.0
2018-06-04 11:20:00,13.31,13.35,13.3,13.34,107968.0,11.0688,11.1021,11.0605,11.0938,107968.0
2018-06-04 11:30:00,13.33,13.34,13.31,13.32,71120.0,11.0855,11.0938,11.0688,11.0771,71120.0
2018-06-04 11:40:00,13.32,13.35,13.31,13.31,99628.0,11.0771,11.1021,11.0688,11.0688,99628.0
2018-06-04 11:50:00,13.31,13.31,13.27,13.31,218860.0,11.0688,11.0688,11.0356,11.0688,218860.0
2018-06-04 12:00:00,13.31,13.32,13.28,13.3,212028.0,11.0688,11.0771,11.0439,11.0605,212028.0
2018-06-04 12:10:00,13.3,13.31,13.27,13.29,184388.0,11.0605,11.0688,11.0356,11.0522,184388.0
2018-06-04 12:20:00,13.29,13.3,13.19,13.23,883248.0,11.0522,11.0605,10.969,11.0023,883248.0
2018-06-04 12:30:00,13.24,13.27,13.23,13.27,150904.0,11.0106,11.0356,11.0023,11.0356,150904.0
2018-06-04 12:40:00,13.27,13.3,13.27,13.29,61028.0,11.0356,11.0605,11.0356,11.0522,61028.0
2018-06-04 12:50:00,13.29,13.3,13.28,13.29,56288.0,11.0522,11.0605,11.0439,11.0522,56288.0
2018-06-04 13:00:00,13.3,13.31,13.29,13.29,65712.0,11.0605,11.0688,11.0522,11.0522,65712.0
2018-06-04 13:10:00,13.29,13.3,13.28,13.3,81220.0,11.0522,11.0605,11.0439,11.0605,81220.0
2018-06-04 13:20:00,13.3,13.3,13.29,13.29,71616.0,11.0605,11.0605,11.0522,11.0522,71616.0
2018-06-04 13:30:00,13.29,13.29,13.25,13.26,141228.0,11.0522,11.0522,11.0189,11.0272,141228.0
2018-06-04 13:40:00,13.26,13.28,13.26,13.27,101400.0,11.0272,11.0439,11.0272,11.0356,101400.0
2018-06-04 13:50:00,13.27,13.27,13.26,13.27,97908.0,11.0356,11.0356,11.0272,11.0356,97908.0
2018-06-04 14:00:00,13.27,13.31,13.27,13.3,90100.0,11.0356,11.0688,11.0356,11.0605,90100.0
2018-06-04 14:10:00,13.3,13.31,13.29,13.29,108492.0,11.0605,11.0688,11.0522,11.0522,108492.0
2018-06-04 14:20:00,13.29,13.31,13.29,13.31,81216.0,11.0522,11.0688,11.0522,11.0688,81216.0
2018-06-04 14:30:00,13.31,13.31,13.28,13.28,150164.0,11.0688,11.0688,11.0439,11.0439,150164.0
2018-06-04 14:40:00,13.28,13.31,13.28,13.3,123820.0,11.0439,11.0688,11.0439,11.0605,123820.0
2018-06-04 14:50:00,13.3,13.31,13.3,13.31,88136.0,11.0605,11.0688,11.0605,11.0688,88136.0
2018-06-04 15:00:00,13.31,13.31,13.3,13.3,127844.0,11.0688,11.0688,11.0605,11.0605,127844.0
2018-06-04 15:10:00,13.3,13.33,13.3,13.33,176668.0,11.0605,11.0855,11.0605,11.0855,176668.0
2018-06-04 15:20:00,13.33,13.33,13.32,13.32,114988.0,11.0855,11.0855,11.0771,11.0771,114988.0
2018-06-04 15:30:00,13.32,13.33,13.31,13.33,408416.0,11.0771,11.0855,11.0688,11.0855,408416.0
2018-06-04 15:40:00,13.33,13.37,13.33,13.36,565608.0,11.0855,11.1187,11.0855,11.1104,565608.0
2018-06-04 15:50:00,13.36,13.38,13.36,13.37,799312.0,11.1104,11.127,11.1104,11.1187,799312.0
2018-06-05 09:30:00,13.42,13.47,13.38,13.38,166776.0,11.1603,11.2019,11.127,11.127,166776.0
2018-06-05 09:40:00,13.38,13.41,13.36,13.38,118912.0,11.127,11.152,11.1104,11.127,118912.0
2018-06-05 09:50:00,13.38,13.4,13.35,13.4,80928.0,11.127,11.1437,11.1021,11.1437,80928.0
2018-06-05 10:00:00,13.4,13.45,13.4,13.42,130688.0,11.1437,11.1853,11.1437,11.1603,130688.0
2018-06-05 10:10:00,13.42,13.44,13.41,13.42,76388.0,11.1603,11.1769,11.152,11.1603,76388.0
2018-06-05 10:20:00,13.42,13.45,13.41,13.41,144300.0,11.1603,11.1853,11.152,11.152,144300.0
2018-06-05 10:30:00,13.42,13.43,13.4,13.41,126196.0,11.1603,11.1686,11.1437,11.152,126196.0
2018-06-05 10:40:00,13.41,13.47,13.41,13.43,161764.0,11.152,11.2019,11.152,11.1686,161764.0
2018-06-05 10:50:00,13.43,13.48,13.43,13.47,74992.0,11.1686,11.2102,11.1686,11.2019,74992.0
2018-06-05 11:00:00,13.47,13.47,13.43,13.43,96556.0,11.2019,11.2019,11.1686,11.1686,96556.0
2018-06-05 11:10:00,13.44,13.46,13.43,13.45,63052.0,11.1769,11.1936,11.1686,11.1853,63052.0
2018-06-05 11:20:00,13.46,13.46,13.44,13.44,54088.0,11.1936,11.1936,11.1769,11.1769,54088.0
2018-06-05 11:30:00,13.43,13.44,13.41,13.43,106268.0,11.1686,11.1769,11.152,11.1686,106268.0
2018-06-05 11:40:00,13.43,13.43,13.4,13.41,78328.0,11.1686,11.1686,11.1437,11.152,78328.0
2018-06-05 11:50:00,13.41,13.46,13.4,13.46,81940.0,11.152,11.1936,11.1437,11.1936,81940.0
2018-06-05 12:00:00,13.46,13.47,13.44,13.47,96208.0,11.1936,11.2019,11.1769,11.2019,96208.0
2018-06-05 12:10:00,13.47,13.49,13.47,13.49,87892.0,11.2019,11.2185,11.2019,11.2185,87892.0
2018-06-05 12:20:00,13.49,13.51,13.48,13.49,162372.0,11.2185,11.2352,11.2102,11.2185,162372.0
2018-06-05 12:30:00,13.49,13.51,13.49,13.5,65804.0,11.2185,11.2352,11.2185,11.2268,65804.0
2018-06-05 12:40:00,13.5,13.51,13.49,13.49,189032.0,11.2268,11.2352,11.2185,11.2185,189032.0
2018-06-05 12:50:00,13.49,13.49,13.47,13.47,97816.0,11.2185,11.2185,11.2019,11.2019,97816.0
2018-06-05 13:00:00,13.47,13.49,13.47,13.49,48568.0,11.2019,11.2185,11.2019,11.2185,48568.0
2018-06-05 13:10:00,13.49,13.51,13.49,13.5,79092.0,11.2185,11.2352,11.2185,11.2268,79092.0
2018-06-05 13:20:00,13.5,13.5,13.48,13.49,88388.0,11.2268,11.2268,11.2102,11.2185,88388.0
2018-06-05 13:30:00,13.49,13.49,13.48,13.49,85584.0,11.2185,11.2185,11.2102,11.2185,85584.0
2018-06-05 13:40:00,13.49,13.51,13.48,13.51,65824.0,11.2185,11.2352,11.2102,11.2352,65824.0
2018-06-05 13:50:00,13.51,13.52,13.5,13.51,74236.0,11.2352,11.2435,11.2268,11.2352,74236.0
2018-06-05 14:00:00,13.51,13.51,13.5,13.51,193536.0,11.2352,11.2352,11.2268,11.2352,193536.0
2018-06-05 14:10:00,13.51,13.52,13.51,13.52,69804.0,11.2352,11.2435,11.2352,11.2435,69804.0
2018-06-05 14:20:00,13.52,13.53,13.51,13.53,137908.0,11.2435,11.2518,11.2352,11.2518,137908.0
2018-06-05 14:30:00,13.53,13.55,13.53,13.55,102096.0,11.2518,11.2684,11.2518,11.2684,102096.0
2018-06-05 14:40:00,13.55,13.55,13.54,13.54,95088.0,11.2684,11.2684,11.2601,11.2601,95088.0
2018-06-05 14:50:00,13.54,13.55,13.53,13.55,108200.0,11.2601,11.2684,11.2518,11.2684,108200.0
2018-06-05 15:00:00,13.55,13.55,13.54,13.54,107588.0,11.2684,11.2684,11.2601,11.2601,107588.0
2018-06-05 15:10:00,13.54,13.54,13.51,13.53,167056.0,11.2601,11.2601,11.2352,11.2518,167056.0
2018-06-05 15:20:00,13.53,13.53,13.52,13.53,146812.0,11.2518,11.2518,11.2435,11.2518,146812.0
2018-06-05 15:30:00,13.53,13.56,13.53,13.55,330696.0,11.2518,11.2767,11.2518,11.2684,330696.0
2018-06-05 15:40:00,13.55,13.57,13.55,13.57,296720.0,11.2684,11.2851,11.2684,11.2851,296720.0
2018-06-05 15:50:00,13.57,13.58,13.55,13.57,902496.0,11.2851,11.2934,11.2684,11.2851,902496.0
2018-06-06 09:30:00,13.43,13.43,12.94,13.04,1650624.0,11.1686,11.1686,10.7611,10.8443,1650624.0
2018-06-06 09:40:00,13.04,13.06,12.97,13.02,1190960.0,10.8443,10.8609,10.7861,10.8277,1190960.0
2018-06-06 09:50:00,13.02,13.04,12.95,12.96,809600.0,10.8277,10.8443,10.7694,10.7778,809600.0
2018-06-06 10:00:00,12.96,13.02,12.96,12.97,581368.0,10.7778,10.8277,10.7778,10.7861,581368.0
2018-06-06 10:10:00,12.97,13.04,12.97,13.01,534160.0,10.7861,10.8443,10.7861,10.8193,534160.0
2018-06-06 10:20:00,13.01,13.02,12.89,12.92,1027120.0,10.8193,10.8277,10.7196,10.7445,1027120.0
2018-06-06 10:30:00,12.92,12.95,12.86,12.86,606856.0,10.7445,10.7694,10.6946,10.6946,606856.0
2018-06-06 10:40:00,12.86,12.86,12.79,12.8,527240.0,10.6946,10.6946,10.6364,10.6447,527240.0
2018-06-06 10:50:00,12.8,12.86,12.78,12.8,505748.0,10.6447,10.6946,10.6281,10.6447,505748.0
2018-06-06 11:00:00,12.8,12.83,12.79,12.81,337536.0,10.6447,10.6697,10.6364,10.653,337536.0
2018-06-06 11:10:00,12.81,12.9,12.79,12.88,859804.0,10.653,10.7279,10.6364,10.7112,859804.0
2018-06-06 11:20:00,12.89,12.93,12.86,12.92,556472.0,10.7196,10.7528,10.6946,10.7445,556472.0
2018-06-06 11:30:00,12.92,12.93,12.9,12.91,342632.0,10.7445,10.7528,10.7279,10.7362,342632.0
2018-06-06 11:40:00,12.91,12.94,12.88,12.94,630324.0,10.7362,10.7611,10.7112,10.7611,630324.0
2018-06-06 11:50:00,12.94,12.99,12.94,12.99,224800.0,10.7611,10.8027,10.7611,10.8027,224800.0
2018-06-06 12:00:00,12.99,12.99,12.97,12.97,184388.0,10.8027,10.8027,10.7861,10.7861,184388.0
2018-06-06 12:10:00,12.97,12.97,12.96,12.97,141920.0,10.7861,10.7861,10.7778,10.7861,141920.0
2018-06-06 12:20:00,12.97,13.03,12.97,13.02,172672.0,10.7861,10.836,10.7861,10.8277,172672.0
2018-06-06 12:30:00,13.02,13.03,13.01,13.01,164388.0,10.8277,10.836,10.8193,10.8193,164388.0
2018-06-06 12:40:00,13.01,13.02,13.0,13.0,97212.0,10.8193,10.8277,10.811,10.811,97212.0
2018-06-06 12:50:00,13.0,13.01,12.97,12.97,375800.0,10.811,10.8193,10.7861,10.7861,375800.0
2018-06-06 13:00:00,12.97,12.99,12.96,12.97,259748.0,10.7861,10.8027,10.7778,10.7861,259748.0
2018-06-06 13:10:00,12.97,12.97,12.94,12.94,538164.0,10.7861,10.7861,10.7611,10.7611,538164.0
2018-06-06 13:20:00,12.94,12.95,12.91,12.91,337252.0,10.7611,10.7694,10.7362,10.7362,337252.0
2018-06-06 13:30:00,12.91,12.92,12.9,12.9,498176.0,10.7362,10.7445,10.7279,10.7279,498176.0
2018-06-06 13:40:00,12.9,12.94,12.9,12.93,173032.0,10.7279,10.7611,10.7279,10.7528,173032.0
2018-06-06 13:50:00,12.93,12.94,12.91,12.92,169032.0,10.7528,10.7611,10.7362,10.7445,169032.0
2018-06-06 14:00:00,12.92,12.94,12.91,12.93,182912.0,10.7445,10.7611,10.7362,10.7528,182912.0
2018-06-06 14:10:00,12.93,12.94,12.91,12.92,173036.0,10.7528,10.7611,10.7362,10.7445,173036.0
2018-06-06 14:20:00,12.92,12.92,12.9,12.9,181196.0,10.7445,10.7445,10.7279,10.7279,181196.0
2018-06-06 14:30:00,12.9,12.94,12.9,12.93,233564.0,10.7279,10.7611,10.7279,10.7528,233564.0
2018-06-06 14:40:00,12.93,12.96,12.93,12.95,345140.0,10.7528,10.7778,10.7528,10.7694,345140.0
2018-06-06 14:50:00,12.95,12.97,12.94,12.95,293604.0,10.7694,10.7861,10.7611,10.7694,293604.0
2018-06-06 15:00:00,12.95,12.95,12.92,12.95,901128.0,10.7694,10.7694,10.7445,10.7694,901128.0
2018-06-06 15:10:00,12.94,13.0,12.94,12.99,219592.0,10.7611,10.811,10.7611,10.8027,219592.0
2018-06-06 15:20:00,12.99,13.0,12.97,12.99,249008.0,10.8027,10.811,10.7861,10.8027,249008.0
2018-06-06 15:30:00,12.99,13.03,12.99,13.03,427684.0,10.8027,10.836,10.8027,10.836,427684.0
2018-06-06 15:40:00,13.02,13.05,13.0,13.01,462712.0,10.8277,10.8526,10.811,10.8193,462712.0
2018-06-06 15:50:00,13.01,13.03,13.0,13.03,1196632.0,10.8193,10.836,10.811,10.836,1196632.0
2018-06-07 09:30:00,13.03,13.15,13.02,13.13,185628.0,10.836,10.9358,10.8277,10.9191,185628.0
2018-06-07 09:40:00,13.15,13.22,13.12,13.22,160384.0,10.9358,10.994,10.9108,10.994,160384.0
2018-06-07 09:50:00,13.22,13.24,13.15,13.18,177528.0,10.994,11.0106,10.9358,10.9607,177528.0
2018-06-07 10:00:00,13.17,13.21,13.17,13.17,133088.0,10.9524,10.9857,10.9524,10.9524,133088.0
2018-06-07 10:10:00,13.17,13.17,13.11,13.14,212392.0,10.9524,10.9524,10.9025,10.9275,212392.0
2018-06-07 10:20:00,13.15,13.15,13.12,13.12,180304.0,10.9358,10.9358,10.9108,10.9108,180304.0
2018-06-07 10:30:00,13.12,13.16,13.12,13.16,208468.0,10.9108,10.9441,10.9108,10.9441,208468.0
2018-06-07 10:40:00,13.16,13.17,13.11,13.11,200172.0,10.9441,10.9524,10.9025,10.9025,200172.0
2018-06-07 10:50:00,13.11,13.13,13.1,13.13,180896.0,10.9025,10.9191,10.8942,10.9191,180896.0
2018-06-07 11:00:00,13.13,13.13,13.08,13.11,134528.0,10.9191,10.9191,10.8776,10.9025,134528.0
2018-06-07 11:10:00,13.11,13.14,13.1,13.11,153224.0,10.9025,10.9275,10.8942,10.9025,153224.0
2018-06-07 11:20:00,13.11,13.12,13.09,13.11,134960.0,10.9025,10.9108,10.8859,10.9025,134960.0
2018-06-07 11:30:00,13.11,13.15,13.11,13.15,123460.0,10.9025,10.9358,10.9025,10.9358,123460.0
2018-06-07 11:40:00,13.15,13.16,13.13,13.13,96248.0,10.9358,10.9441,10.9191,10.9191,96248.0
2018-06-07 11:50:00,13.13,13.15,13.11,13.13,93940.0,10.9191,10.9358,10.9025,10.9191,93940.0
2018-06-07 12:00:00,13.14,13.17,13.14,13.15,90308.0,10.9275,10.9524,10.9275,10.9358,90308.0
2018-06-07 12:10:00,13.15,13.16,13.14,13.15,88740.0,10.9358,10.9441,10.9275,10.9358,88740.0
2018-06-07 12:20:00,13.15,13.16,13.14,13.16,71172.0,10.9358,10.9441,10.9275,10.9441,71172.0
2018-06-07 12:30:00,13.16,13.17,13.14,13.15,75912.0,10.9441,10.9524,10.9275,10.9358,75912.0
2018-06-07 12:40:00,13.15,13.17,13.13,13.15,279768.0,10.9358,10.9524,10.9191,10.9358,279768.0
2018-06-07 12:50:00,13.15,13.19,13.14,13.19,139024.0,10.9358,10.969,10.9275,10.969,139024.0
2018-06-07 13:00:00,13.19,13.22,13.19,13.22,87692.0,10.969,10.994,10.969,10.994,87692.0
2018-06-07 13:10:00,13.21,13.22,13.18,13.19,82844.0,10.9857,10.994,10.9607,10.969,82844.0
2018-06-07 13:20:00,13.19,13.21,13.18,13.18,47384.0,10.969,10.9857,10.9607,10.9607,47384.0
2018-06-07 13:30:00,13.18,13.21,13.17,13.17,66304.0,10.9607,10.9857,10.9524,10.9524,66304.0
2018-06-07 13:40:00,13.17,13.2,13.16,13.2,79572.0,10.9524,10.9774,10.9441,10.9774,79572.0
2018-06-07 13:50:00,13.2,13.2,13.17,13.17,70360.0,10.9774,10.9774,10.9524,10.9524,70360.0
2018-06-07 14:00:00,13.18,13.19,13.16,13.19,96704.0,10.9607,10.969,10.9441,10.969,96704.0
2018-06-07 14:10:00,13.18,13.23,13.18,13.21,114916.0,10.9607,11.0023,10.9607,10.9857,114916.0
2018-06-07 14:20:00,13.21,13.22,13.2,13.21,83568.0,10.9857,10.994,10.9774,10.9857,83568.0
2018-06-07 14:30:00,13.2,13.22,13.2,13.22,118168.0,10.9774,10.994,10.9774,10.994,118168.0
2018-06-07 14:40:00,13.21,13.22,13.2,13.22,93004.0,10.9857,10.994,10.9774,10.994,93004.0
2018-06-07 14:50:00,13.22,13.22,13.2,13.21,91512.0,10.994,10.994,10.9774,10.9857,91512.0
2018-06-07 15:00:00,13.2,13.21,13.19,13.2,98628.0,10.9774,10.9857,10.969,10.9774,98628.0
2018-06-07 15:10:00,13.19,13.21,13.19,13.21,92772.0,10.969,10.9857,10.969,10.9857,92772.0
2018-06-07 15:20:00,13.21,13.23,13.21,13.22,117768.0,10.9857,11.0023,10.9857,10.994,117768.0
2018-06-07 15:30:00,13.22,13.23,13.2,13.22,134272.0,10.994,11.0023,10.9774,10.994,134272.0
2018-06-07 15:40:00,13.23,13.24,13.22,13.22,288224.0,11.0023,11.0106,10.994,10.994,288224.0
2018-06-07 15:50:00,13.23,13.27,13.22,13.24,906628.0,11.0023,11.0356,10.994,11.0106,906628.0
2018-06-08 09:30:00,13.26,13.27,13.15,13.16,244412.0,11.0272,11.0356,10.9358,10.9441,244412.0
2018-06-08 09:40:00,13.16,13.21,13.12,13.13,135732.0,10.9441,10.9857,10.9108,10.9191,135732.0
2018-06-08 09:50:00,13.12,13.16,13.1,13.15,135004.0,10.9108,10.9441,10.8942,10.9358,135004.0
2018-06-08 10:00:00,13.15,13.17,13.12,13.15,162852.0,10.9358,10.9524,10.9108,10.9358,162852.0
2018-06-08 10:10:00,13.15,13.19,13.14,13.18,122436.0,10.9358,10.969,10.9275,10.9607,122436.0
2018-06-08 10:20:00,13.18,13.22,13.18,13.18,104496.0,10.9607,10.994,10.9607,10.9607,104496.0
2018-06-08 10:30:00,13.18,13.19,13.17,13.18,101896.0,10.9607,10.969,10.9524,10.9607,101896.0
2018-06-08 10:40:00,13.18,13.2,13.18,13.19,53108.0,10.9607,10.9774,10.9607,10.969,53108.0
2018-06-08 10:50:00,13.19,13.21,13.16,13.18,49388.0,10.969,10.9857,10.9441,10.9607,49388.0
2018-06-08 11:00:00,13.17,13.19,13.15,13.19,53508.0,10.9524,10.969,10.9358,10.969,53508.0
2018-06-08 11:10:00,13.19,13.21,13.18,13.19,40420.0,10.969,10.9857,10.9607,10.969,40420.0
2018-06-08 11:20:00,13.19,13.2,13.17,13.18,81492.0,10.969,10.9774,10.9524,10.9607,81492.0
2018-06-08 11:30:00,13.18,13.19,13.17,13.18,114028.0,10.9607,10.969,10.9524,10.9607,114028.0
2018-06-08 11:40:00,13.19,13.2,13.18,13.18,73580.0,10.969,10.9774,10.9607,10.9607,73580.0
2018-06-08 11:50:00,13.19,13.21,13.18,13.21,40060.0,10.969,10.9857,10.9607,10.9857,40060.0
2018-06-08 12:00:00,13.21,13.21,13.2,13.21,35944.0,10.9857,10.9857,10.9774,10.9857,35944.0
2018-06-08 12:10:00,13.21,13.22,13.2,13.2,62960.0,10.9857,10.994,10.9774,10.9774,62960.0
2018-06-08 12:20:00,13.2,13.22,13.2,13.21,30924.0,10.9774,10.994,10.9774,10.9857,30924.0
2018-06-08 12:30:00,13.21,13.22,13.21,13.21,56540.0,10.9857,10.994,10.9857,10.9857,56540.0
2018-06-08 12:40:00,13.21,13.21,13.19,13.19,86868.0,10.9857,10.9857,10.969,10.969,86868.0
2018-06-08 12:50:00,13.19,13.19,13.18,13.18,44500.0,10.969,10.969,10.9607,10.9607,44500.0
2018-06-08 13:00:00,13.18,13.18,13.15,13.15,82952.0,10.9607,10.9607,10.9358,10.9358,82952.0
2018-06-08 13:10:00,13.16,13.16,13.15,13.15,66240.0,10.9441,10.9441,10.9358,10.9358,66240.0
2018-06-08 13:20:00,13.15,13.15,13.13,13.15,70352.0,10.9358,10.9358,10.9191,10.9358,70352.0
2018-06-08 13:30:00,13.15,13.15,13.13,13.13,117716.0,10.9358,10.9358,10.9191,10.9191,117716.0
2018-06-08 13:40:00,13.13,13.16,13.13,13.14,71952.0,10.9191,10.9441,10.9191,10.9275,71952.0
2018-06-08 13:50:00,13.15,13.15,13.12,13.15,110980.0,10.9358,10.9358,10.9108,10.9358,110980.0
2018-06-08 14:00:00,13.15,13.15,13.14,13.15,73576.0,10.9358,10.9358,10.9275,10.9358,73576.0
2018-06-08 14:10:00,13.15,13.16,13.15,13.15,81512.0,10.9358,10.9441,10.9358,10.9358,81512.0
2018-06-08 14:20:00,13.15,13.15,13.13,13.15,53296.0,10.9358,10.9358,10.9191,10.9358,53296.0
2018-06-08 14:30:00,13.15,13.16,13.14,13.16,67956.0,10.9358,10.9441,10.9275,10.9441,67956.0
2018-06-08 14:40:00,13.16,13.17,13.16,13.17,127912.0,10.9441,10.9524,10.9441,10.9524,127912.0
2018-06-08 14:50:00,13.17,13.17,13.16,13.17,54984.0,10.9524,10.9524,10.9441,10.9524,54984.0
2018-06-08 15:00:00,13.17,13.17,13.15,13.15,96412.0,10.9524,10.9524,10.9358,10.9358,96412.0
2018-06-08 15:10:00,13.15,13.19,13.15,13.17,77956.0,10.9358,10.969,10.9358,10.9524,77956.0
2018-06-08 15:20:00,13.17,13.2,13.17,13.2,54592.0,10.9524,10.9774,10.9524,10.9774,54592.0
2018-06-08 15:30:00,13.2,13.21,13.19,13.19,89052.0,10.9774,10.9857,10.969,10.969,89052.0
2018-06-08 15:40:00,13.19,13.21,13.19,13.2,151000.0,10.969,10.9857,10.969,10.9774,151000.0
2018-06-08 15:50:00,13.2,13.22,13.2,13.2,770648.0,10.9774,10.994,10.9774,10.9774,770648.0
2018-06-11 09:30:00,13.09,13.22,13.09,13.22,179148.0,10.8859,10.994,10.8859,10.994,179148.0
2018-06-11 09:40:00,13.24,13.24,13.19,13.21,113692.0,11.0106,11.0106,10.969,10.9857,113692.0
2018-06-11 09:50:00,13.21,13.21,13.18,13.18,46836.0,10.9857,10.9857,10.9607,10.9607,46836.0
2018-06-11 10:00:00,13.18,13.22,13.18,13.21,82044.0,10.9607,10.994,10.9607,10.9857,82044.0
2018-06-11 10:10:00,13.21,13.23,13.16,13.17,303932.0,10.9857,11.0023,10.9441,10.9524,303932.0
2018-06-11 10:20:00,13.17,13.22,13.17,13.2,99944.0,10.9524,10.994,10.9524,10.9774,99944.0
2018-06-11 10:30:00,13.2,13.24,13.18,13.21,206868.0,10.9774,11.0106,10.9607,10.9857,206868.0
2018-06-11 10:40:00,13.21,13.22,13.19,13.2,89800.0,10.9857,10.994,10.969,10.9774,89800.0
2018-06-11 10:50:00,13.2,13.21,13.18,13.19,90672.0,10.9774,10.9857,10.9607,10.969,90672.0
2018-06-11 11:00:00,13.19,13.2,13.17,13.19,123276.0,10.969,10.9774,10.9524,10.969,123276.0
2018-06-11 11:10:00,13.19,13.2,13.16,13.16,76648.0,10.969,10.9774,10.9441,10.9441,76648.0
2018-06-11 11:20:00,13.16,13.16,13.12,13.14,187560.0,10.9441,10.9441,10.9108,10.9275,187560.0
2018-06-11 11:30:00,13.14,13.17,13.14,13.15,99168.0,10.9275,10.9524,10.9275,10.9358,99168.0
2018-06-11 11:40:00,13.15,13.19,13.15,13.18,64684.0,10.9358,10.969,10.9358,10.9607,64684.0
2018-06-11 11:50:00,13.18,13.21,13.17,13.21,55776.0,10.9607,10.9857,10.9524,10.9857,55776.0
2018-06-11 12:00:00,13.21,13.22,13.19,13.22,67148.0,10.9857,10.994,10.969,10.994,67148.0
2018-06-11 12:10:00,13.22,13.23,13.22,13.22,75536.0,10.994,11.0023,10.994,10.994,75536.0
2018-06-11 12:20:00,13.22,13.24,13.21,13.24,74504.0,10.994,11.0106,10.9857,11.0106,74504.0
2018-06-11 12:30:00,13.24,13.24,13.22,13.24,62800.0,11.0106,11.0106,10.994,11.0106,62800.0
2018-06-11 12:40:00,13.24,13.24,13.23,13.23,88312.0,11.0106,11.0106,11.0023,11.0023,88312.0
2018-06-11 12:50:00,13.23,13.26,13.23,13.25,86088.0,11.0023,11.0272,11.0023,11.0189,86088.0
2018-06-11 13:00:00,13.26,13.26,13.24,13.26,69296.0,11.0272,11.0272,11.0106,11.0272,69296.0
2018-06-11 13:10:00,13.26,13.26,13.25,13.25,63424.0,11.0272,11.0272,11.0189,11.0189,63424.0
2018-06-11 13:20:00,13.25,13.27,13.25,13.26,107020.0,11.0189,11.0356,11.0189,11.0272,107020.0
2018-06-11 13:30:00,13.26,13.26,13.24,13.25,76968.0,11.0272,11.0272,11.0106,11.0189,76968.0
2018-06-11 13:40:00,13.24,13.27,13.24,13.24,75436.0,11.0106,11.0356,11.0106,11.0106,75436.0
2018-06-11 13:50:00,13.24,13.25,13.22,13.24,75660.0,11.0106,11.0189,10.994,11.0106,75660.0
2018-06-11 14:00:00,13.24,13.25,13.24,13.25,70964.0,11.0106,11.0189,11.0106,11.0189,70964.0
2018-06-11 14:10:00,13.25,13.25,13.24,13.24,47400.0,11.0189,11.0189,11.0106,11.0106,47400.0
2018-06-11 14:20:00,13.24,13.25,13.22,13.23,86196.0,11.0106,11.0189,10.994,11.0023,86196.0
2018-06-11 14:30:00,13.23,13.24,13.23,13.23,60832.0,11.0023,11.0106,11.0023,11.0023,60832.0
2018-06-11 14:40:00,13.23,13.24,13.22,13.24,58564.0,11.0023,11.0106,10.994,11.0106,58564.0
2018-06-11 14:50:00,13.24,13.25,13.23,13.24,69172.0,11.0106,11.0189,11.0023,11.0106,69172.0
2018-06-11 15:00:00,13.24,13.25,13.24,13.25,100696.0,11.0106,11.0189,11.0106,11.0189,100696.0
2018-06-11 15:10:00,13.25,13.25,13.24,13.25,96940.0,11.0189,11.0189,11.0106,11.0189,96940.0
2018-06-11 15:20:00,13.25,13.27,13.24,13.26,175576.0,11.0189,11.0356,11.0106,11.0272,175576.0
2018-06-11 15:30:00,13.26,13.26,13.24,13.25,195716.0,11.0272,11.0272,11.0106,11.0189,195716.0
2018-06-11 15:40:00,13.25,13.26,13.23,13.25,232876.0,11.0189,11.0272,11.0023,11.0189,232876.0
2018-06-11 15:50:00,13.25,13.25,13.21,13.21,593664.0,11.0189,11.0189,10.9857,10.9857,593664.0
2018-06-12 09:30:00,13.26,13.36,13.26,13.31,263996.0,11.0272,11.1104,11.0272,11.0688,263996.0
2018-06-12 09:40:00,13.31,13.33,13.26,13.29,89940.0,11.0688,11.0855,11.0272,11.0522,89940.0
2018-06-12 09:50:00,13.29,13.31,13.29,13.31,270180.0,11.0522,11.0688,11.0522,11.0688,270180.0
2018-06-12 10:00:00,13.3,13.31,13.28,13.31,44332.0,11.0605,11.0688,11.0439,11.0688,44332.0
2018-06-12 10:10:00,13.31,13.31,13.26,13.26,70388.0,11.0688,11.0688,11.0272,11.0272,70388.0
2018-06-12 10:20:00,13.26,13.27,13.25,13.25,52252.0,11.0272,11.0356,11.0189,11.0189,52252.0
2018-06-12 10:30:00,13.25,13.32,13.25,13.3,65656.0,11.0189,11.0771,11.0189,11.0605,65656.0
2018-06-12 10:40:00,13.3,13.34,13.3,13.34,218680.0,11.0605,11.0938,11.0605,11.0938,218680.0
2018-06-12 10:50:00,13.34,13.36,13.33,13.35,44876.0,11.0938,11.1104,11.0855,11.1021,44876.0
2018-06-12 11:00:00,13.35,13.36,13.34,13.35,63676.0,11.1021,11.1104,11.0938,11.1021,63676.0
2018-06-12 11:10:00,13.35,13.37,13.35,13.36,77764.0,11.1021,11.1187,11.1021,11.1104,77764.0
2018-06-12 11:20:00,13.36,13.37,13.34,13.34,193912.0,11.1104,11.1187,11.0938,11.0938,193912.0
2018-06-12 11:30:00,13.33,13.33,13.31,13.32,35228.0,11.0855,11.0855,11.0688,11.0771,35228.0
2018-06-12 11:40:00,13.32,13.36,13.32,13.34,49008.0,11.0771,11.1104,11.0771,11.0938,49008.0
2018-06-12 11:50:00,13.34,13.36,13.33,13.35,66392.0,11.0938,11.1104,11.0855,11.1021,66392.0
2018-06-12 12:00:00,13.35,13.36,13.34,13.34,47132.0,11.1021,11.1104,11.0938,11.0938,47132.0
2018-06-12 12:10:00,13.35,13.37,13.34,13.37,102916.0,11.1021,11.1187,11.0938,11.1187,102916.0
2018-06-12 12:20:00,13.37,13.38,13.36,13.38,55056.0,11.1187,11.127,11.1104,11.127,55056.0
2018-06-12 12:30:00,13.38,13.41,13.38,13.41,100420.0,11.127,11.152,11.127,11.152,100420.0
2018-06-12 12:40:00,13.41,13.43,13.41,13.42,51248.0,11.152,11.1686,11.152,11.1603,51248.0
2018-06-12 12:50:00,13.43,13.43,13.39,13.4,53280.0,11.1686,11.1686,11.1354,11.1437,53280.0
2018-06-12 13:00:00,13.4,13.43,13.4,13.43,57876.0,11.1437,11.1686,11.1437,11.1686,57876.0
2018-06-12 13:10:00,13.42,13.45,13.38,13.38,272120.0,11.1603,11.1853,11.127,11.127,272120.0
2018-06-12 13:20:00,13.39,13.4,13.37,13.38,56192.0,11.1354,11.1437,11.1187,11.127,56192.0
2018-06-12 13:30:00,13.38,13.4,13.37,13.37,34252.0,11.127,11.1437,11.1187,11.1187,34252.0
2018-06-12 13:40:00,13.37,13.37,13.35,13.36,31160.0,11.1187,11.1187,11.1021,11.1104,31160.0
2018-06-12 13:50:00,13.36,13.39,13.36,13.39,50440.0,11.1104,11.1354,11.1104,11.1354,50440.0
2018-06-12 14:00:00,13.38,13.38,13.36,13.36,57384.0,11.127,11.127,11.1104,11.1104,57384.0
2018-06-12 14:10:00,13.36,13.36,13.35,13.36,56032.0,11.1104,11.1104,11.1021,11.1104,56032.0
2018-06-12 14:20:00,13.36,13.37,13.34,13.34,278980.0,11.1104,11.1187,11.0938,11.0938,278980.0
2018-06-12 14:30:00,13.34,13.35,13.33,13.33,137748.0,11.0938,11.1021,11.0855,11.0855,137748.0
2018-06-12 14:40:00,13.33,13.34,13.31,13.32,114348.0,11.0855,11.0938,11.0688,11.0771,114348.0
2018-06-12 14:50:00,13.32,13.32,13.31,13.31,167104.0,11.0771,11.0771,11.0688,11.0688,167104.0
2018-06-12 15:00:00,13.31,13.35,13.31,13.34,160092.0,11.0688,11.1021,11.0688,11.0938,160092.0
2018-06-12 15:10:00,13.35,13.37,13.35,13.37,77288.0,11.1021,11.1187,11.1021,11.1187,77288.0
2018-06-12 15:20:00,13.37,13.38,13.36,13.38,76512.0,11.1187,11.127,11.1104,11.127,76512.0
2018-06-12 15:30:00,13.38,13.38,13.36,13.37,124500.0,11.127,11.127,11.1104,11.1187,124500.0
2018-06-12 15:40:00,13.36,13.38,13.35,13.36,334808.0,11.1104,11.127,11.1021,11.1104,334808.0
2018-06-12 15:50:00,13.36,13.38,13.35,13.37,434604.0,11.1104,11.127,11.1021,11.1187,434604.0
2018-06-13 09:30:00,13.37,13.38,13.32,13.33,102320.0,11.1187,11.127,11.0771,11.0855,102320.0
2018-06-13 09:40:00,13.33,13.34,13.29,13.33,94956.0,11.0855,11.0938,11.0522,11.0855,94956.0
2018-06-13 09:50:00,13.33,13.36,13.29,13.31,152896.0,11.0855,11.1104,11.0522,11.0688,152896.0
2018-06-13 10:00:00,13.31,13.35,13.3,13.31,247084.0,11.0688,11.1021,11.0605,11.0688,247084.0
2018-06-13 10:10:00,13.31,13.33,13.29,13.3,233180.0,11.0688,11.0855,11.0522,11.0605,233180.0
2018-06-13 10:20:00,13.3,13.33,13.27,13.29,207196.0,11.0605,11.0855,11.0356,11.0522,207196.0
2018-06-13 10:30:00,13.29,13.32,13.29,13.3,192108.0,11.0522,11.0771,11.0522,11.0605,192108.0
2018-06-13 10:40:00,13.3,13.3,13.27,13.29,115268.0,11.0605,11.0605,11.0356,11.0522,115268.0
2018-06-13 10:50:00,13.29,13.31,13.29,13.29,342048.0,11.0522,11.0688,11.0522,11.0522,342048.0
2018-06-13 11:00:00,13.29,13.38,13.28,13.38,151576.0,11.0522,11.127,11.0439,11.127,151576.0
2018-06-13 11:10:00,13.37,13.41,13.37,13.41,120724.0,11.1187,11.152,11.1187,11.152,120724.0
2018-06-13 11:20:00,13.41,13.42,13.39,13.4,102648.0,11.152,11.1603,11.1354,11.1437,102648.0
2018-06-13 11:30:00,13.4,13.43,13.4,13.4,64868.0,11.1437,11.1686,11.1437,11.1437,64868.0
2018-06-13 11:40:00,13.41,13.41,13.39,13.41,97460.0,11.152,11.152,11.1354,11.152,97460.0
2018-06-13 11:50:00,13.41,13.42,13.4,13.42,74352.0,11.152,11.1603,11.1437,11.1603,74352.0
2018-06-13 12:00:00,13.42,13.42,13.4,13.41,52576.0,11.1603,11.1603,11.1437,11.152,52576.0
2018-06-13 12:10:00,13.41,13.42,13.4,13.4,65788.0,11.152,11.1603,11.1437,11.1437,65788.0
2018-06-13 12:20:00,13.4,13.41,13.4,13.4,39764.0,11.1437,11.152,11.1437,11.1437,39764.0
2018-06-13 12:30:00,13.4,13.42,13.39,13.41,47780.0,11.1437,11.1603,11.1354,11.152,47780.0
2018-06-13 12:40:00,13.41,13.42,13.4,13.4,122660.0,11.152,11.1603,11.1437,11.1437,122660.0
2018-06-13 12:50:00,13.4,13.42,13.4,13.4,77396.0,11.1437,11.1603,11.1437,11.1437,77396.0
2018-06-13 13:00:00,13.4,13.42,13.4,13.42,66632.0,11.1437,11.1603,11.1437,11.1603,66632.0
2018-06-13 13:10:00,13.42,13.43,13.41,13.41,101636.0,11.1603,11.1686,11.152,11.152,101636.0
2018-06-13 13:20:00,13.41,13.41,13.4,13.4,43980.0,11.152,11.152,11.1437,11.1437,43980.0
2018-06-13 13:30:00,13.4,13.41,13.37,13.39,94060.0,11.1437,11.152,11.1187,11.1354,94060.0
2018-06-13 13:40:00,13.39,13.39,13.37,13.37,65160.0,11.1354,11.1354,11.1187,11.1187,65160.0
2018-06-13 13:50:00,13.36,13.38,13.35,13.36,127028.0,11.1104,11.127,11.1021,11.1104,127028.0
2018-06-13 14:00:00,13.36,13.36,13.31,13.31,117040.0,11.1104,11.1104,11.0688,11.0688,117040.0
2018-06-13 14:10:00,13.31,13.34,13.31,13.31,80288.0,11.0688,11.0938,11.0688,11.0688,80288.0
2018-06-13 14:20:00,13.31,13.31,13.29,13.29,151004.0,11.0688,11.0688,11.0522,11.0522,151004.0
2018-06-13 14:30:00,13.29,13.31,13.28,13.3,137960.0,11.0522,11.0688,11.0439,11.0605,137960.0
2018-06-13 14:40:00,13.3,13.32,13.29,13.3,90836.0,11.0605,11.0771,11.0522,11.0605,90836.0
2018-06-13 14:50:00,13.3,13.31,13.29,13.31,79132.0,11.0605,11.0688,11.0522,11.0688,79132.0
2018-06-13 15:00:00,13.31,13.34,13.31,13.32,132300.0,11.0688,11.0938,11.0688,11.0771,132300.0
2018-06-13 15:10:00,13.32,13.33,13.31,13.31,95516.0,11.0771,11.0855,11.0688,11.0688,95516.0
2018-06-13 15:20:00,13.32,13.32,13.29,13.29,320040.0,11.0771,11.0771,11.0522,11.0522,320040.0
2018-06-13 15:30:00,13.3,13.3,13.28,13.29,145760.0,11.0605,11.0605,11.0439,11.0522,145760.0
2018-06-13 15:40:00,13.29,13.29,13.27,13.27,398832.0,11.0522,11.0522,11.0356,11.0356,398832.0
2018-06-13 15:50:00,13.27,13.28,13.25,13.26,921704.0,11.0356,11.0439,11.0189,11.0272,921704.0
2018-06-14 09:30:00,13.31,13.33,12.98,13.28,404028.0,11.0688,11.0855,10.7944,11.0439,404028.0
2018-06-14 09:40:00,13.29,13.29,13.23,13.24,132716.0,11.0522,11.0522,11.0023,11.0106,132716.0
2018-06-14 09:50:00,13.24,13.26,13.19,13.2,257496.0,11.0106,11.0272,10.969,10.9774,257496.0
2018-06-14 10:00:00,13.2,13.28,13.2,13.26,149028.0,10.9774,11.0439,10.9774,11.0272,149028.0
2018-06-14 10:10:00,13.26,13.26,13.19,13.19,106580.0,11.0272,11.0272,10.969,10.969,106580.0
2018-06-14 10:20:00,13.19,13.21,13.17,13.17,114184.0,10.969,10.9857,10.9524,10.9524,114184.0
2018-06-14 10:30:00,13.17,13.17,13.14,13.15,118448.0,10.9524,10.9524,10.9275,10.9358,118448.0
2018-06-14 10:40:00,13.15,13.17,13.15,13.15,105416.0,10.9358,10.9524,10.9358,10.9358,105416.0
2018-06-14 10:50:00,13.15,13.17,13.13,13.13,102032.0,10.9358,10.9524,10.9191,10.9191,102032.0
2018-06-14 11:00:00,13.13,13.17,13.11,13.15,149320.0,10.9191,10.9524,10.9025,10.9358,149320.0
2018-06-14 11:10:00,13.15,13.16,13.13,13.14,126768.0,10.9358,10.9441,10.9191,10.9275,126768.0
2018-06-14 11:20:00,13.14,13.14,13.12,13.13,153880.0,10.9275,10.9275,10.9108,10.9191,153880.0
2018-06-14 11:30:00,13.13,13.13,13.1,13.11,162248.0,10.9191,10.9191,10.8942,10.9025,162248.0
2018-06-14 11:40:00,13.11,13.13,13.11,13.12,308432.0,10.9025,10.9191,10.9025,10.9108,308432.0
2018-06-14 11:50:00,13.12,13.13,13.11,13.11,293444.0,10.9108,10.9191,10.9025,10.9025,293444.0
2018-06-14 12:00:00,13.1,13.19,13.1,13.19,314176.0,10.8942,10.969,10.8942,10.969,314176.0
2018-06-14 12:10:00,13.19,13.2,13.15,13.15,125196.0,10.969,10.9774,10.9358,10.9358,125196.0
2018-06-14 12:20:00,13.15,13.15,13.13,13.14,279436.0,10.9358,10.9358,10.9191,10.9275,279436.0
2018-06-14 12:30:00,13.14,13.17,13.14,13.16,105128.0,10.9275,10.9524,10.9275,10.9441,105128.0
2018-06-14 12:40:00,13.16,13.17,13.15,13.15,53272.0,10.9441,10.9524,10.9358,10.9358,53272.0
2018-06-14 12:50:00,13.15,13.16,13.14,13.14,63092.0,10.9358,10.9441,10.9275,10.9275,63092.0
2018-06-14 13:00:00,13.14,13.16,13.13,13.16,45972.0,10.9275,10.9441,10.9191,10.9441,45972.0
2018-06-14 13:10:00,13.17,13.18,13.15,13.18,44276.0,10.9524,10.9607,10.9358,10.9607,44276.0
2018-06-14 13:20:00,13.18,13.2,13.18,13.18,59336.0,10.9607,10.9774,10.9607,10.9607,59336.0
2018-06-14 13:30:00,13.18,13.2,13.18,13.18,65004.0,10.9607,10.9774,10.9607,10.9607,65004.0
2018-06-14 13:40:00,13.18,13.19,13.18,13.18,62820.0,10.9607,10.969,10.9607,10.9607,62820.0
2018-06-14 13:50:00,13.18,13.2,13.17,13.17,91012.0,10.9607,10.9774,10.9524,10.9524,91012.0
2018-06-14 14:00:00,13.17,13.17,13.15,13.16,78408.0,10.9524,10.9524,10.9358,10.9441,78408.0
2018-06-14 14:10:00,13.16,13.17,13.15,13.16,86848.0,10.9441,10.9524,10.9358,10.9441,86848.0
2018-06-14 14:20:00,13.16,13.16,13.15,13.15,143120.0,10.9441,10.9441,10.9358,10.9358,143120.0
2018-06-14 14:30:00,13.15,13.17,13.15,13.17,86520.0,10.9358,10.9524,10.9358,10.9524,86520.0
2018-06-14 14:40:00,13.17,13.18,13.17,13.18,72576.0,10.9524,10.9607,10.9524,10.9607,72576.0
2018-06-14 14:50:00,13.18,13.18,13.16,13.16,80136.0,10.9607,10.9607,10.9441,10.9441,80136.0
2018-06-14 15:00:00,13.17,13.19,13.16,13.18,142256.0,10.9524,10.969,10.9441,10.9607,142256.0
2018-06-14 15:10:00,13.18,13.19,13.18,13.19,122816.0,10.9607,10.969,10.9607,10.969,122816.0
2018-06-14 15:20:00,13.19,13.2,13.18,13.19,126772.0,10.969,10.9774,10.9607,10.969,126772.0
2018-06-14 15:30:00,13.19,13.19,13.18,13.19,210004.0,10.969,10.969,10.9607,10.969,210004.0
2018-06-14 15:40:00,13.19,13.22,13.19,13.21,280476.0,10.969,10.994,10.969,10.9857,280476.0
2018-06-14 15:50:00,13.2,13.21,13.19,13.2,772700.0,10.9774,10.9857,10.969,10.9774,772700.0
2018-06-15 09:30:00,13.22,13.22,13.02,13.04,1676912.0,10.994,10.994,10.8277,10.8443,1676912.0
2018-06-15 09:40:00,13.04,13.09,12.99,13.02,358468.0,10.8443,10.8859,10.8027,10.8277,358468.0
2018-06-15 09:50:00,13.02,13.04,12.96,12.97,389992.0,10.8277,10.8443,10.7778,10.7861,389992.0
2018-06-15 10:00:00,12.97,13.03,12.97,13.02,300724.0,10.7861,10.836,10.7861,10.8277,300724.0
2018-06-15 10:10:00,13.02,13.06,12.99,12.99,153604.0,10.8277,10.8609,10.8027,10.8027,153604.0
2018-06-15 10:20:00,13.0,13.04,12.99,13.02,101220.0,10.811,10.8443,10.8027,10.8277,101220.0
2018-06-15 10:30:00,13.02,13.03,12.99,12.99,119860.0,10.8277,10.836,10.8027,10.8027,119860.0
2018-06-15 10:40:00,12.99,13.04,12.99,13.04,66472.0,10.8027,10.8443,10.8027,10.8443,66472.0
2018-06-15 10:50:00,13.04,13.09,13.03,13.08,71788.0,10.8443,10.8859,10.836,10.8776,71788.0
2018-06-15 11:00:00,13.08,13.09,13.06,13.06,83640.0,10.8776,10.8859,10.8609,10.8609,83640.0
2018-06-15 11:10:00,13.05,13.07,13.05,13.07,71640.0,10.8526,10.8692,10.8526,10.8692,71640.0
2018-06-15 11:20:00,13.07,13.09,13.06,13.06,53240.0,10.8692,10.8859,10.8609,10.8609,53240.0
2018-06-15 11:30:00,13.06,13.11,13.06,13.11,172652.0,10.8609,10.9025,10.8609,10.9025,172652.0
2018-06-15 11:40:00,13.11,13.13,13.09,13.1,154196.0,10.9025,10.9191,10.8859,10.8942,154196.0
2018-06-15 11:50:00,13.1,13.12,13.09,13.12,87204.0,10.8942,10.9108,10.8859,10.9108,87204.0
2018-06-15 12:00:00,13.12,13.13,13.09,13.1,66220.0,10.9108,10.9191,10.8859,10.8942,66220.0
2018-06-15 12:10:00,13.1,13.13,13.09,13.13,68940.0,10.8942,10.9191,10.8859,10.9191,68940.0
2018-06-15 12:20:00,13.13,13.13,13.11,13.13,153864.0,10.9191,10.9191,10.9025,10.9191,153864.0
2018-06-15 12:30:00,13.12,13.13,13.12,13.12,58260.0,10.9108,10.9191,10.9108,10.9108,58260.0
2018-06-15 12:40:00,13.13,13.15,13.12,13.14,65780.0,10.9191,10.9358,10.9108,10.9275,65780.0
2018-06-15 12:50:00,13.14,13.14,13.13,13.13,50148.0,10.9275,10.9275,10.9191,10.9191,50148.0
2018-06-15 13:00:00,13.13,13.15,13.13,13.14,49184.0,10.9191,10.9358,10.9191,10.9275,49184.0
2018-06-15 13:10:00,13.14,13.16,13.14,13.15,63532.0,10.9275,10.9441,10.9275,10.9358,63532.0
2018-06-15 13:20:00,13.15,13.15,13.14,13.14,61864.0,10.9358,10.9358,10.9275,10.9275,61864.0
2018-06-15 13:30:00,13.14,13.14,13.13,13.14,59652.0,10.9275,10.9275,10.9191,10.9275,59652.0
2018-06-15 13:40:00,13.14,13.14,13.13,13.13,84320.0,10.9275,10.9275,10.9191,10.9191,84320.0
2018-06-15 13:50:00,13.13,13.13,13.13,13.13,49280.0,10.9191,10.9191,10.9191,10.9191,49280.0
2018-06-15 14:00:00,13.13,13.14,13.12,13.14,64868.0,10.9191,10.9275,10.9108,10.9275,64868.0
2018-06-15 14:10:00,13.14,13.14,13.13,13.14,70156.0,10.9275,10.9275,10.9191,10.9275,70156.0
2018-06-15 14:20:00,13.14,13.18,13.14,13.17,165792.0,10.9275,10.9607,10.9275,10.9524,165792.0
2018-06-15 14:30:00,13.17,13.19,13.17,13.17,84512.0,10.9524,10.969,10.9524,10.9524,84512.0
2018-06-15 14:40:00,13.17,13.17,13.16,13.16,85160.0,10.9524,10.9524,10.9441,10.9441,85160.0
2018-06-15 14:50:00,13.16,13.18,13.16,13.17,95496.0,10.9441,10.9607,10.9441,10.9524,95496.0
2018-06-15 15:00:00,13.17,13.17,13.16,13.17,72220.0,10.9524,10.9524,10.9441,10.9524,72220.0
2018-06-15 15:10:00,13.17,13.17,13.15,13.15,96500.0,10.9524,10.9524,10.9358,10.9358,96500.0
2018-06-15 15:20:00,13.15,13.18,13.15,13.18,131024.0,10.9358,10.9607,10.9358,10.9607,131024.0
2018-06-15 15:30:00,13.18,13.18,13.15,13.15,196972.0,10.9607,10.9607,10.9358,10.9358,196972.0
2018-06-15 15:40:00,13.15,13.16,13.14,13.15,241144.0,10.9358,10.9441,10.9275,10.9358,241144.0
2018-06-15 15:50:00,13.15,13.18,13.15,13.17,1460584.0,10.9358,10.9607,10.9358,10.9524,1460584.0
2018-06-18 09:30:00,13.08,13.13,13.04,13.11,140648.0,10.8776,10.9191,10.8443,10.9025,140648.0
2018-06-18 09:40:00,13.11,13.13,13.09,13.1,67388.0,10.9025,10.9191,10.8859,10.8942,67388.0
2018-06-18 09:50:00,13.1,13.15,13.09,13.15,97432.0,10.8942,10.9358,10.8859,10.9358,97432.0
2018-06-18 10:00:00,13.15,13.16,13.12,13.13,92992.0,10.9358,10.9441,10.9108,10.9191,92992.0
2018-06-18 10:10:00,13.13,13.13,13.09,13.1,79148.0,10.9191,10.9191,10.8859,10.8942,79148.0
2018-06-18 10:20:00,13.1,13.13,13.09,13.12,89524.0,10.8942,10.9191,10.8859,10.9108,89524.0
2018-06-18 10:30:00,13.13,13.16,13.13,13.16,80492.0,10.9191,10.9441,10.9191,10.9441,80492.0
2018-06-18 10:40:00,13.17,13.19,13.16,13.18,58368.0,10.9524,10.969,10.9441,10.9607,58368.0
2018-06-18 10:50:00,13.18,13.19,13.16,13.17,62620.0,10.9607,10.969,10.9441,10.9524,62620.0
2018-06-18 11:00:00,13.17,13.18,13.16,13.18,46844.0,10.9524,10.9607,10.9441,10.9607,46844.0
2018-06-18 11:10:00,13.18,13.2,13.17,13.18,83920.0,10.9607,10.9774,10.9524,10.9607,83920.0
2018-06-18 11:20:00,13.18,13.19,13.16,13.16,59492.0,10.9607,10.969,10.9441,10.9441,59492.0
2018-06-18 11:30:00,13.17,13.17,13.14,13.15,76000.0,10.9524,10.9524,10.9275,10.9358,76000.0
2018-06-18 11:40:00,13.15,13.17,13.13,13.16,79432.0,10.9358,10.9524,10.9191,10.9441,79432.0
2018-06-18 11:50:00,13.16,13.16,13.12,13.12,111492.0,10.9441,10.9441,10.9108,10.9108,111492.0
2018-06-18 12:00:00,13.12,13.14,13.11,13.14,56568.0,10.9108,10.9275,10.9025,10.9275,56568.0
2018-06-18 12:10:00,13.15,13.15,13.12,13.12,68984.0,10.9358,10.9358,10.9108,10.9108,68984.0
2018-06-18 12:20:00,13.12,13.13,13.11,13.12,92056.0,10.9108,10.9191,10.9025,10.9108,92056.0
2018-06-18 12:30:00,13.12,13.13,13.12,13.12,38112.0,10.9108,10.9191,10.9108,10.9108,38112.0
2018-06-18 12:40:00,13.12,13.13,13.12,13.13,37000.0,10.9108,10.9191,10.9108,10.9191,37000.0
2018-06-18 12:50:00,13.13,13.14,13.13,13.14,42544.0,10.9191,10.9275,10.9191,10.9275,42544.0
2018-06-18 13:00:00,13.14,13.15,13.13,13.13,60116.0,10.9275,10.9358,10.9191,10.9191,60116.0
2018-06-18 13:10:00,13.13,13.15,13.13,13.14,73296.0,10.9191,10.9358,10.9191,10.9275,73296.0
2018-06-18 13:20:00,13.15,13.16,13.13,13.15,120516.0,10.9358,10.9441,10.9191,10.9358,120516.0
2018-06-18 13:30:00,13.15,13.15,13.13,13.14,62836.0,10.9358,10.9358,10.9191,10.9275,62836.0
2018-06-18 13:40:00,13.14,13.14,13.14,13.14,47720.0,10.9275,10.9275,10.9275,10.9275,47720.0
2018-06-18 13:50:00,13.14,13.14,13.12,13.13,73504.0,10.9275,10.9275,10.9108,10.9191,73504.0
2018-06-18 14:00:00,13.13,13.13,13.11,13.13,88088.0,10.9191,10.9191,10.9025,10.9191,88088.0
2018-06-18 14:10:00,13.13,13.13,13.11,13.12,97892.0,10.9191,10.9191,10.9025,10.9108,97892.0
2018-06-18 14:20:00,13.12,13.13,13.11,13.11,105636.0,10.9108,10.9191,10.9025,10.9025,105636.0
2018-06-18 14:30:00,13.12,13.13,13.12,13.13,84476.0,10.9108,10.9191,10.9108,10.9191,84476.0
2018-06-18 14:40:00,13.13,13.13,13.12,13.12,79976.0,10.9191,10.9191,10.9108,10.9108,79976.0
2018-06-18 14:50:00,13.12,13.12,13.08,13.08,131076.0,10.9108,10.9108,10.8776,10.8776,131076.0
2018-06-18 15:00:00,13.08,13.09,13.08,13.08,166600.0,10.8776,10.8859,10.8776,10.8776,166600.0
2018-06-18 15:10:00,13.08,13.09,13.08,13.08,145728.0,10.8776,10.8859,10.8776,10.8776,145728.0
2018-06-18 15:20:00,13.08,13.09,13.07,13.08,193840.0,10.8776,10.8859,10.8692,10.8776,193840.0
2018-06-18 15:30:00,13.08,13.09,13.08,13.08,330644.0,10.8776,10.8859,10.8776,10.8776,330644.0
2018-06-18 15:40:00,13.08,13.1,13.07,13.09,307980.0,10.8776,10.8942,10.8692,10.8859,307980.0
2018-06-18 15:50:00,13.09,13.1,13.08,13.09,645512.0,10.8859,10.8942,10.8776,10.8859,645512.0
2018-06-19 09:30:00,12.98,13.03,12.97,12.99,147908.0,10.7944,10.836,10.7861,10.8027,147908.0
2018-06-19 09:40:00,12.99,13.01,12.97,12.99,112100.0,10.8027,10.8193,10.7861,10.8027,112100.0
2018-06-19 09:50:00,12.99,13.01,12.97,12.97,101152.0,10.8027,10.8193,10.7861,10.7861,101152.0
2018-06-19 10:00:00,12.97,13.01,12.97,12.99,226384.0,10.7861,10.8193,10.7861,10.8027,226384.0
2018-06-19 10:10:00,12.99,13.03,12.99,13.01,204668.0,10.8027,10.836,10.8027,10.8193,204668.0
2018-06-19 10:20:00,13.01,13.01,12.95,12.97,144128.0,10.8193,10.8193,10.7694,10.7861,144128.0
2018-06-19 10:30:00,12.97,12.99,12.96,12.98,101316.0,10.7861,10.8027,10.7778,10.7944,101316.0
2018-06-19 10:40:00,12.98,13.04,12.97,13.03,102540.0,10.7944,10.8443,10.7861,10.836,102540.0
2018-06-19 10:50:00,13.03,13.06,13.02,13.06,127304.0,10.836,10.8609,10.8277,10.8609,127304.0
2018-06-19 11:00:00,13.06,13.08,13.05,13.08,124356.0,10.8609,10.8776,10.8526,10.8776,124356.0
2018-06-19 11:10:00,13.08,13.1,13.06,13.08,188316.0,10.8776,10.8942,10.8609,10.8776,188316.0
2018-06-19 11:20:00,13.08,13.08,13.06,13.07,88612.0,10.8776,10.8776,10.8609,10.8692,88612.0
2018-06-19 11:30:00,13.08,13.08,13.03,13.05,81292.0,10.8776,10.8776,10.836,10.8526,81292.0
2018-06-19 11:40:00,13.05,13.09,13.04,13.08,104468.0,10.8526,10.8859,10.8443,10.8776,104468.0
2018-06-19 11:50:00,13.08,13.09,13.06,13.07,103696.0,10.8776,10.8859,10.8609,10.8692,103696.0
2018-06-19 12:00:00,13.07,13.07,13.05,13.05,95932.0,10.8692,10.8692,10.8526,10.8526,95932.0
2018-06-19 12:10:00,13.05,13.08,13.04,13.07,126044.0,10.8526,10.8776,10.8443,10.8692,126044.0
2018-06-19 12:20:00,13.07,13.08,13.05,13.06,85696.0,10.8692,10.8776,10.8526,10.8609,85696.0
2018-06-19 12:30:00,13.06,13.07,13.05,13.06,57528.0,10.8609,10.8692,10.8526,10.8609,57528.0
2018-06-19 12:40:00,13.06,13.07,13.05,13.06,54120.0,10.8609,10.8692,10.8526,10.8609,54120.0
2018-06-19 12:50:00,13.06,13.08,13.06,13.08,72668.0,10.8609,10.8776,10.8609,10.8776,72668.0
2018-06-19 13:00:00,13.08,13.09,13.06,13.08,97020.0,10.8776,10.8859,10.8609,10.8776,97020.0
2018-06-19 13:10:00,13.08,13.09,13.06,13.06,45340.0,10.8776,10.8859,10.8609,10.8609,45340.0
2018-06-19 13:20:00,13.07,13.07,13.05,13.05,47872.0,10.8692,10.8692,10.8526,10.8526,47872.0
2018-06-19 13:30:00,13.05,13.05,13.03,13.05,48284.0,10.8526,10.8526,10.836,10.8526,48284.0
2018-06-19 13:40:00,13.06,13.06,13.04,13.06,79996.0,10.8609,10.8609,10.8443,10.8609,79996.0
2018-06-19 13:50:00,13.06,13.06,13.04,13.06,58656.0,10.8609,10.8609,10.8443,10.8609,58656.0
2018-06-19 14:00:00,13.06,13.07,13.05,13.06,75656.0,10.8609,10.8692,10.8526,10.8609,75656.0
2018-06-19 14:10:00,13.06,13.08,13.06,13.08,70540.0,10.8609,10.8776,10.8609,10.8776,70540.0
2018-06-19 14:20:00,13.08,13.08,13.05,13.06,102936.0,10.8776,10.8776,10.8526,10.8609,102936.0
2018-06-19 14:30:00,13.06,13.06,13.04,13.04,52460.0,10.8609,10.8609,10.8443,10.8443,52460.0
2018-06-19 14:40:00,13.04,13.06,13.03,13.05,71948.0,10.8443,10.8609,10.836,10.8526,71948.0
2018-06-19 14:50:00,13.05,13.06,13.04,13.04,90400.0,10.8526,10.8609,10.8443,10.8443,90400.0
2018-06-19 15:00:00,13.05,13.05,13.03,13.05,99804.0,10.8526,10.8526,10.836,10.8526,99804.0
2018-06-19 15:10:00,13.05,13.06,13.04,13.04,100004.0,10.8526,10.8609,10.8443,10.8443,100004.0
2018-06-19 15:20:00,13.05,13.05,13.02,13.02,178844.0,10.8526,10.8526,10.8277,10.8277,178844.0
2018-06-19 15:30:00,13.02,13.03,13.02,13.03,196216.0,10.8277,10.836,10.8277,10.836,196216.0
2018-06-19 15:40:00,13.02,13.03,12.99,13.0,260500.0,10.8277,10.836,10.8027,10.811,260500.0
2018-06-19 15:50:00,13.0,13.05,13.0,13.03,887940.0,10.811,10.8526,10.811,10.836,887940.0
2018-06-20 09:30:00,13.08,13.13,13.04,13.06,186216.0,10.8776,10.9191,10.8443,10.8609,186216.0
2018-06-20 09:40:00,13.06,13.11,13.04,13.06,111468.0,10.8609,10.9025,10.8443,10.8609,111468.0
2018-06-20 09:50:00,13.05,13.1,13.05,13.09,86092.0,10.8526,10.8942,10.8526,10.8859,86092.0
2018-06-20 10:00:00,13.09,13.1,13.02,13.03,133680.0,10.8859,10.8942,10.8277,10.836,133680.0
2018-06-20 10:10:00,13.03,13.04,13.02,13.03,61736.0,10.836,10.8443,10.8277,10.836,61736.0
2018-06-20 10:20:00,13.03,13.06,13.03,13.06,68832.0,10.836,10.8609,10.836,10.8609,68832.0
2018-06-20 10:30:00,13.06,13.07,13.03,13.06,74380.0,10.8609,10.8692,10.836,10.8609,74380.0
2018-06-20 10:40:00,13.06,13.08,13.04,13.05,53800.0,10.8609,10.8776,10.8443,10.8526,53800.0
2018-06-20 10:50:00,13.05,13.09,13.05,13.09,47152.0,10.8526,10.8859,10.8526,10.8859,47152.0
2018-06-20 11:00:00,13.09,13.11,13.06,13.11,321988.0,10.8859,10.9025,10.8609,10.9025,321988.0
2018-06-20 11:10:00,13.11,13.13,13.08,13.13,200700.0,10.9025,10.9191,10.8776,10.9191,200700.0
2018-06-20 11:20:00,13.13,13.14,13.12,13.13,108568.0,10.9191,10.9275,10.9108,10.9191,108568.0
2018-06-20 11:30:00,13.13,13.15,13.12,13.13,157316.0,10.9191,10.9358,10.9108,10.9191,157316.0
2018-06-20 11:40:00,13.13,13.17,13.12,13.13,184068.0,10.9191,10.9524,10.9108,10.9191,184068.0
2018-06-20 11:50:00,13.13,13.17,13.13,13.16,73196.0,10.9191,10.9524,10.9191,10.9441,73196.0
2018-06-20 12:00:00,13.15,13.17,13.14,13.14,79000.0,10.9358,10.9524,10.9275,10.9275,79000.0
2018-06-20 12:10:00,13.15,13.15,13.13,13.15,78928.0,10.9358,10.9358,10.9191,10.9358,78928.0
2018-06-20 12:20:00,13.15,13.16,13.13,13.15,71440.0,10.9358,10.9441,10.9191,10.9358,71440.0
2018-06-20 12:30:00,13.15,13.16,13.14,13.16,243544.0,10.9358,10.9441,10.9275,10.9441,243544.0
2018-06-20 12:40:00,13.16,13.19,13.15,13.18,131168.0,10.9441,10.969,10.9358,10.9607,131168.0
2018-06-20 12:50:00,13.18,13.19,13.17,13.18,42844.0,10.9607,10.969,10.9524,10.9607,42844.0
2018-06-20 13:00:00,13.18,13.19,13.16,13.18,58028.0,10.9607,10.969,10.9441,10.9607,58028.0
2018-06-20 13:10:00,13.18,13.18,13.16,13.16,34400.0,10.9607,10.9607,10.9441,10.9441,34400.0
2018-06-20 13:20:00,13.16,13.18,13.14,13.15,96320.0,10.9441,10.9607,10.9275,10.9358,96320.0
2018-06-20 13:30:00,13.15,13.16,13.14,13.15,55624.0,10.9358,10.9441,10.9275,10.9358,55624.0
2018-06-20 13:40:00,13.14,13.15,13.13,13.14,45964.0,10.9275,10.9358,10.9191,10.9275,45964.0
2018-06-20 13:50:00,13.14,13.15,13.13,13.14,45048.0,10.9275,10.9358,10.9191,10.9275,45048.0
2018-06-20 14:00:00,13.14,13.14,13.12,13.14,60708.0,10.9275,10.9275,10.9108,10.9275,60708.0
2018-06-20 14:10:00,13.14,13.16,13.13,13.15,81816.0,10.9275,10.9441,10.9191,10.9358,81816.0
2018-06-20 14:20:00,13.15,13.15,13.13,13.13,72476.0,10.9358,10.9358,10.9191,10.9191,72476.0
2018-06-20 14:30:00,13.14,13.14,13.13,13.13,36888.0,10.9275,10.9275,10.9191,10.9191,36888.0
2018-06-20 14:40:00,13.13,13.15,13.13,13.15,59840.0,10.9191,10.9358,10.9191,10.9358,59840.0
2018-06-20 14:50:00,13.15,13.16,13.15,13.16,70288.0,10.9358,10.9441,10.9358,10.9441,70288.0
2018-06-20 15:00:00,13.15,13.15,13.14,13.15,46664.0,10.9358,10.9358,10.9275,10.9358,46664.0
2018-06-20 15:10:00,13.16,13.16,13.15,13.16,48720.0,10.9441,10.9441,10.9358,10.9441,48720.0
2018-06-20 15:20:00,13.16,13.18,13.16,13.18,80384.0,10.9441,10.9607,10.9441,10.9607,80384.0
2018-06-20 15:30:00,13.18,13.2,13.18,13.2,134244.0,10.9607,10.9774,10.9607,10.9774,134244.0
2018-06-20 15:40:00,13.2,13.2,13.19,13.19,167772.0,10.9774,10.9774,10.969,10.969,167772.0
2018-06-20 15:50:00,13.19,13.2,13.18,13.2,621720.0,10.969,10.9774,10.9607,10.9774,621720.0
2018-06-21 09:30:00,13.17,13.17,13.05,13.06,130396.0,10.9524,10.9524,10.8526,10.8609,130396.0
2018-06-21 09:40:00,13.06,13.1,13.04,13.04,45604.0,10.8609,10.8942,10.8443,10.8443,45604.0
2018-06-21 09:50:00,13.04,13.05,13.0,13.02,160416.0,10.8443,10.8526,10.811,10.8277,160416.0
2018-06-21 10:00:00,13.02,13.02,12.93,12.95,288688.0,10.8277,10.8277,10.7528,10.7694,288688.0
2018-06-21 10:10:00,12.95,12.96,12.83,12.86,436604.0,10.7694,10.7778,10.6697,10.6946,436604.0
2018-06-21 10:20:00,12.85,12.86,12.76,12.77,473768.0,10.6863,10.6946,10.6114,10.6198,473768.0
2018-06-21 10:30:00,12.77,12.78,12.69,12.7,1011072.0,10.6198,10.6281,10.5532,10.5615,1011072.0
2018-06-21 10:40:00,12.7,12.76,12.69,12.76,273364.0,10.5615,10.6114,10.5532,10.6114,273364.0
2018-06-21 10:50:00,12.76,12.78,12.73,12.74,125572.0,10.6114,10.6281,10.5865,10.5948,125572.0
2018-06-21 11:00:00,12.74,12.81,12.72,12.77,199044.0,10.5948,10.653,10.5782,10.6198,199044.0
2018-06-21 11:10:00,12.77,12.77,12.73,12.75,251616.0,10.6198,10.6198,10.5865,10.6031,251616.0
2018-06-21 11:20:00,12.75,12.76,12.71,12.74,648376.0,10.6031,10.6114,10.5699,10.5948,648376.0
2018-06-21 11:30:00,12.74,12.81,12.74,12.79,211768.0,10.5948,10.653,10.5948,10.6364,211768.0
2018-06-21 11:40:00,12.8,12.82,12.79,12.82,184348.0,10.6447,10.6613,10.6364,10.6613,184348.0
2018-06-21 11:50:00,12.82,12.84,12.81,12.83,343168.0,10.6613,10.678,10.653,10.6697,343168.0
2018-06-21 12:00:00,12.83,12.83,12.77,12.78,188140.0,10.6697,10.6697,10.6198,10.6281,188140.0
2018-06-21 12:10:00,12.79,12.79,12.77,12.79,113500.0,10.6364,10.6364,10.6198,10.6364,113500.0
2018-06-21 12:20:00,12.79,12.8,12.78,12.79,156708.0,10.6364,10.6447,10.6281,10.6364,156708.0
2018-06-21 12:30:00,12.79,12.79,12.76,12.76,128688.0,10.6364,10.6364,10.6114,10.6114,128688.0
2018-06-21 12:40:00,12.76,12.76,12.74,12.76,76272.0,10.6114,10.6114,10.5948,10.6114,76272.0
2018-06-21 12:50:00,12.76,12.78,12.75,12.76,87544.0,10.6114,10.6281,10.6031,10.6114,87544.0
2018-06-21 13:00:00,12.76,12.77,12.74,12.76,78124.0,10.6114,10.6198,10.5948,10.6114,78124.0
2018-06-21 13:10:00,12.76,12.79,12.76,12.78,198192.0,10.6114,10.6364,10.6114,10.6281,198192.0
2018-06-21 13:20:00,12.78,12.81,12.78,12.8,159828.0,10.6281,10.653,10.6281,10.6447,159828.0
2018-06-21 13:30:00,12.8,12.81,12.78,12.79,155284.0,10.6447,10.653,10.6281,10.6364,155284.0
2018-06-21 13:40:00,12.79,12.79,12.77,12.78,124788.0,10.6364,10.6364,10.6198,10.6281,124788.0
2018-06-21 13:50:00,12.78,12.79,12.77,12.78,327336.0,10.6281,10.6364,10.6198,10.6281,327336.0
2018-06-21 14:00:00,12.79,12.81,12.77,12.81,461380.0,10.6364,10.653,10.6198,10.653,461380.0
2018-06-21 14:10:00,12.81,12.81,12.79,12.8,218424.0,10.653,10.653,10.6364,10.6447,218424.0
2018-06-21 14:20:00,12.8,12.85,12.79,12.83,321544.0,10.6447,10.6863,10.6364,10.6697,321544.0
2018-06-21 14:30:00,12.83,12.84,12.8,12.8,155976.0,10.6697,10.678,10.6447,10.6447,155976.0
2018-06-21 14:40:00,12.8,12.81,12.78,12.8,295572.0,10.6447,10.653,10.6281,10.6447,295572.0
2018-06-21 14:50:00,12.8,12.81,12.76,12.76,162532.0,10.6447,10.653,10.6114,10.6114,162532.0
2018-06-21 15:00:00,12.76,12.78,12.75,12.78,189416.0,10.6114,10.6281,10.6031,10.6281,189416.0
2018-06-21 15:10:00,12.78,12.78,12.73,12.73,165564.0,10.6281,10.6281,10.5865,10.5865,165564.0
2018-06-21 15:20:00,12.73,12.76,12.7,12.72,303208.0,10.5865,10.6114,10.5615,10.5782,303208.0
2018-06-21 15:30:00,12.72,12.73,12.68,12.68,297528.0,10.5782,10.5865,10.5449,10.5449,297528.0
2018-06-21 15:40:00,12.68,12.71,12.67,12.71,353560.0,10.5449,10.5699,10.5366,10.5699,353560.0
2018-06-21 15:50:00,12.71,12.72,12.7,12.72,850232.0,10.5699,10.5782,10.5615,10.5782,850232.0
2018-06-22 09:30:00,12.77,12.9,12.77,12.81,197080.0,10.6198,10.7279,10.6198,10.653,197080.0
2018-06-22 09:40:00,12.81,12.81,12.76,12.77,121816.0,10.653,10.653,10.6114,10.6198,121816.0
2018-06-22 09:50:00,12.77,12.83,12.76,12.8,105828.0,10.6198,10.6697,10.6114,10.6447,105828.0
2018-06-22 10:00:00,12.81,12.85,12.76,12.76,378392.0,10.653,10.6863,10.6114,10.6114,378392.0
2018-06-22 10:10:00,12.77,12.79,12.76,12.76,239240.0,10.6198,10.6364,10.6114,10.6114,239240.0
2018-06-22 10:20:00,12.76,12.76,12.68,12.69,187256.0,10.6114,10.6114,10.5449,10.5532,187256.0
2018-06-22 10:30:00,12.7,12.74,12.68,12.7,139696.0,10.5615,10.5948,10.5449,10.5615,139696.0
2018-06-22 10:40:00,12.7,12.71,12.65,12.67,148416.0,10.5615,10.5699,10.52,10.5366,148416.0
2018-06-22 10:50:00,12.67,12.74,12.66,12.74,170576.0,10.5366,10.5948,10.5283,10.5948,170576.0
2018-06-22 11:00:00,12.74,12.77,12.74,12.76,72720.0,10.5948,10.6198,10.5948,10.6114,72720.0
2018-06-22 11:10:00,12.76,12.77,12.74,12.75,136808.0,10.6114,10.6198,10.5948,10.6031,136808.0
2018-06-22 11:20:00,12.75,12.8,12.75,12.8,77512.0,10.6031,10.6447,10.6031,10.6447,77512.0
2018-06-22 11:30:00,12.8,12.83,12.78,12.78,140592.0,10.6447,10.6697,10.6281,10.6281,140592.0
2018-06-22 11:40:00,12.78,12.78,12.73,12.74,103428.0,10.6281,10.6281,10.5865,10.5948,103428.0
2018-06-22 11:50:00,12.74,12.76,12.69,12.7,96408.0,10.5948,10.6114,10.5532,10.5615,96408.0
2018-06-22 12:00:00,12.7,12.72,12.7,12.72,71124.0,10.5615,10.5782,10.5615,10.5782,71124.0
2018-06-22 12:10:00,12.72,12.74,12.71,12.74,56616.0,10.5782,10.5948,10.5699,10.5948,56616.0
2018-06-22 12:20:00,12.73,12.73,12.71,12.71,158532.0,10.5865,10.5865,10.5699,10.5699,158532.0
2018-06-22 12:30:00,12.71,12.72,12.69,12.72,116500.0,10.5699,10.5782,10.5532,10.5782,116500.0
2018-06-22 12:40:00,12.72,12.72,12.68,12.68,64396.0,10.5782,10.5782,10.5449,10.5449,64396.0
2018-06-22 12:50:00,12.68,12.68,12.66,12.68,129180.0,10.5449,10.5449,10.5283,10.5449,129180.0
2018-06-22 13:00:00,12.68,12.68,12.66,12.68,87120.0,10.5449,10.5449,10.5283,10.5449,87120.0
2018-06-22 13:10:00,12.68,12.68,12.65,12.66,86244.0,10.5449,10.5449,10.52,10.5283,86244.0
2018-06-22 13:20:00,12.66,12.67,12.65,12.66,86616.0,10.5283,10.5366,10.52,10.5283,86616.0
2018-06-22 13:30:00,12.67,12.67,12.64,12.65,79372.0,10.5366,10.5366,10.5116,10.52,79372.0
2018-06-22 13:40:00,12.65,12.66,12.64,12.65,67184.0,10.52,10.5283,10.5116,10.52,67184.0
2018-06-22 13:50:00,12.66,12.67,12.64,12.64,100788.0,10.5283,10.5366,10.5116,10.5116,100788.0
2018-06-22 14:00:00,12.64,12.66,12.64,12.64,91620.0,10.5116,10.5283,10.5116,10.5116,91620.0
2018-06-22 14:10:00,12.64,12.64,12.62,12.63,124124.0,10.5116,10.5116,10.495,10.5033,124124.0
2018-06-22 14:20:00,12.63,12.63,12.61,12.62,292456.0,10.5033,10.5033,10.4867,10.495,292456.0
2018-06-22 14:30:00,12.62,12.62,12.6,12.61,190808.0,10.495,10.495,10.4784,10.4867,190808.0
2018-06-22 14:40:00,12.61,12.63,12.61,12.61,136000.0,10.4867,10.5033,10.4867,10.4867,136000.0
2018-06-22 14:50:00,12.61,12.64,12.6,12.61,204716.0,10.4867,10.5116,10.4784,10.4867,204716.0
2018-06-22 15:00:00,12.6,12.63,12.6,12.61,139032.0,10.4784,10.5033,10.4784,10.4867,139032.0
2018-06-22 15:10:00,12.61,12.63,12.61,12.62,199604.0,10.4867,10.5033,10.4867,10.495,199604.0
2018-06-22 15:20:00,12.62,12.64,12.62,12.63,142388.0,10.495,10.5116,10.495,10.5033,142388.0
2018-06-22 15:30:00,12.63,12.67,12.63,12.65,262180.0,10.5033,10.5366,10.5033,10.52,262180.0
2018-06-22 15:40:00,12.65,12.67,12.64,12.66,377672.0,10.52,10.5366,10.5116,10.5283,377672.0
2018-06-22 15:50:00,12.65,12.69,12.64,12.65,1291036.0,10.52,10.5532,10.5116,10.52,1291036.0
2018-06-25 09:30:00,12.57,12.59,12.54,12.58,250576.0,10.4534,10.4701,10.4285,10.4617,250576.0
2018-06-25 09:40:00,12.58,12.59,12.45,12.46,146520.0,10.4617,10.4701,10.3536,10.362,146520.0
2018-06-25 09:50:00,12.45,12.46,12.41,12.42,176432.0,10.3536,10.362,10.3204,10.3287,176432.0
2018-06-25 10:00:00,12.42,12.45,12.38,12.38,204000.0,10.3287,10.3536,10.2954,10.2954,204000.0
2018-06-25 10:10:00,12.38,12.42,12.38,12.4,151840.0,10.2954,10.3287,10.2954,10.3121,151840.0
2018-06-25 10:20:00,12.4,12.44,12.38,12.44,129984.0,10.3121,10.3453,10.2954,10.3453,129984.0
2018-06-25 10:30:00,12.44,12.47,12.42,12.47,194708.0,10.3453,10.3703,10.3287,10.3703,194708.0
2018-06-25 10:40:00,12.47,12.53,12.47,12.53,211540.0,10.3703,10.4202,10.3703,10.4202,211540.0
2018-06-25 10:50:00,12.53,12.55,12.52,12.53,100784.0,10.4202,10.4368,10.4119,10.4202,100784.0
2018-06-25 11:00:00,12.53,12.55,12.49,12.5,200624.0,10.4202,10.4368,10.3869,10.3952,200624.0
2018-06-25 11:10:00,12.5,12.53,12.47,12.48,144176.0,10.3952,10.4202,10.3703,10.3786,144176.0
2018-06-25 11:20:00,12.48,12.48,12.45,12.47,114372.0,10.3786,10.3786,10.3536,10.3703,114372.0
2018-06-25 11:30:00,12.47,12.47,12.46,12.46,290348.0,10.3703,10.3703,10.362,10.362,290348.0
2018-06-25 11:40:00,12.46,12.48,12.43,12.48,608104.0,10.362,10.3786,10.337,10.3786,608104.0
2018-06-25 11:50:00,12.48,12.53,12.47,12.53,68800.0,10.3786,10.4202,10.3703,10.4202,68800.0
2018-06-25 12:00:00,12.53,12.53,12.49,12.49,143912.0,10.4202,10.4202,10.3869,10.3869,143912.0
2018-06-25 12:10:00,12.49,12.49,12.46,12.48,91220.0,10.3869,10.3869,10.362,10.3786,91220.0
2018-06-25 12:20:00,12.47,12.48,12.45,12.45,60644.0,10.3703,10.3786,10.3536,10.3536,60644.0
2018-06-25 12:30:00,12.45,12.47,12.44,12.47,115288.0,10.3536,10.3703,10.3453,10.3703,115288.0
2018-06-25 12:40:00,12.47,12.48,12.46,12.47,60224.0,10.3703,10.3786,10.362,10.3703,60224.0
2018-06-25 12:50:00,12.47,12.52,12.47,12.52,178232.0,10.3703,10.4119,10.3703,10.4119,178232.0
2018-06-25 13:00:00,12.51,12.54,12.49,12.54,221064.0,10.4035,10.4285,10.3869,10.4285,221064.0
2018-06-25 13:10:00,12.54,12.54,12.5,12.5,84480.0,10.4285,10.4285,10.3952,10.3952,84480.0
2018-06-25 13:20:00,12.5,12.52,12.49,12.5,240988.0,10.3952,10.4119,10.3869,10.3952,240988.0
2018-06-25 13:30:00,12.5,12.52,12.5,12.52,45080.0,10.3952,10.4119,10.3952,10.4119,45080.0
2018-06-25 13:40:00,12.51,12.57,12.51,12.55,89144.0,10.4035,10.4534,10.4035,10.4368,89144.0
2018-06-25 13:50:00,12.55,12.56,12.52,12.54,77600.0,10.4368,10.4451,10.4119,10.4285,77600.0
2018-06-25 14:00:00,12.53,12.55,12.51,12.51,123380.0,10.4202,10.4368,10.4035,10.4035,123380.0
2018-06-25 14:10:00,12.51,12.52,12.48,12.49,211992.0,10.4035,10.4119,10.3786,10.3869,211992.0
2018-06-25 14:20:00,12.48,12.49,12.47,12.49,206832.0,10.3786,10.3869,10.3703,10.3869,206832.0
2018-06-25 14:30:00,12.49,12.49,12.43,12.43,105488.0,10.3869,10.3869,10.337,10.337,105488.0
2018-06-25 14:40:00,12.43,12.44,12.4,12.42,121088.0,10.337,10.3453,10.3121,10.3287,121088.0
2018-06-25 14:50:00,12.42,12.42,12.37,12.41,209888.0,10.3287,10.3287,10.2871,10.3204,209888.0
2018-06-25 15:00:00,12.4,12.43,12.4,12.42,150584.0,10.3121,10.337,10.3121,10.3287,150584.0
2018-06-25 15:10:00,12.42,12.43,12.39,12.42,212740.0,10.3287,10.337,10.3037,10.3287,212740.0
2018-06-25 15:20:00,12.42,12.42,12.4,12.41,118540.0,10.3287,10.3287,10.3121,10.3204,118540.0
2018-06-25 15:30:00,12.4,12.48,12.4,12.47,259276.0,10.3121,10.3786,10.3121,10.3703,259276.0
2018-06-25 15:40:00,12.46,12.49,12.46,12.47,418960.0,10.362,10.3869,10.362,10.3703,418960.0
2018-06-25 15:50:00,12.47,12.49,12.45,12.46,920428.0,10.3703,10.3869,10.3536,10.362,920428.0
2018-06-26 09:30:00,12.52,12.57,12.47,12.51,240772.0,10.4119,10.4534,10.3703,10.4035,240772.0
2018-06-26 09:40:00,12.51,12.53,12.45,12.45,277720.0,10.4035,10.4202,10.3536,10.3536,277720.0
2018-06-26 09:50:00,12.45,12.46,12.38,12.41,271784.0,10.3536,10.362,10.2954,10.3204,271784.0
2018-06-26 10:00:00,12.42,12.46,12.42,12.42,80760.0,10.3287,10.362,10.3287,10.3287,80760.0
2018-06-26 10:10:00,12.42,12.46,12.41,12.42,91900.0,10.3287,10.362,10.3204,10.3287,91900.0
2018-06-26 10:20:00,12.41,12.41,12.35,12.35,184732.0,10.3204,10.3204,10.2705,10.2705,184732.0
2018-06-26 10:30:00,12.34,12.37,12.33,12.36,211648.0,10.2622,10.2871,10.2538,10.2788,211648.0
2018-06-26 10:40:00,12.36,12.38,12.34,12.37,107104.0,10.2788,10.2954,10.2622,10.2871,107104.0
2018-06-26 10:50:00,12.37,12.4,12.36,12.38,138228.0,10.2871,10.3121,10.2788,10.2954,138228.0
2018-06-26 11:00:00,12.38,12.4,12.36,12.37,479548.0,10.2954,10.3121,10.2788,10.2871,479548.0
2018-06-26 11:10:00,12.37,12.4,12.37,12.37,256076.0,10.2871,10.3121,10.2871,10.2871,256076.0
2018-06-26 11:20:00,12.38,12.43,12.37,12.41,134564.0,10.2954,10.337,10.2871,10.3204,134564.0
2018-06-26 11:30:00,12.4,12.43,12.4,12.4,91972.0,10.3121,10.337,10.3121,10.3121,91972.0
2018-06-26 11:40:00,12.4,12.42,12.39,12.4,120424.0,10.3121,10.3287,10.3037,10.3121,120424.0
2018-06-26 11:50:00,12.4,12.41,12.38,12.4,71492.0,10.3121,10.3204,10.2954,10.3121,71492.0
2018-06-26 12:00:00,12.4,12.42,12.39,12.42,122288.0,10.3121,10.3287,10.3037,10.3287,122288.0
2018-06-26 12:10:00,12.42,12.43,12.4,12.41,113788.0,10.3287,10.337,10.3121,10.3204,113788.0
2018-06-26 12:20:00,12.41,12.43,12.39,12.41,89232.0,10.3204,10.337,10.3037,10.3204,89232.0
2018-06-26 12:30:00,12.41,12.44,12.4,12.42,90000.0,10.3204,10.3453,10.3121,10.3287,90000.0
2018-06-26 12:40:00,12.41,12.43,12.38,12.38,83536.0,10.3204,10.337,10.2954,10.2954,83536.0
2018-06-26 12:50:00,12.39,12.4,12.38,12.4,58944.0,10.3037,10.3121,10.2954,10.3121,58944.0
2018-06-26 13:00:00,12.4,12.41,12.39,12.41,87324.0,10.3121,10.3204,10.3037,10.3204,87324.0
2018-06-26 13:10:00,12.41,12.42,12.4,12.41,57244.0,10.3204,10.3287,10.3121,10.3204,57244.0
2018-06-26 13:20:00,12.41,12.42,12.4,12.41,60948.0,10.3204,10.3287,10.3121,10.3204,60948.0
2018-06-26 13:30:00,12.41,12.41,12.38,12.39,94128.0,10.3204,10.3204,10.2954,10.3037,94128.0
2018-06-26 13:40:00,12.39,12.39,12.37,12.37,118452.0,10.3037,10.3037,10.2871,10.2871,118452.0
2018-06-26 13:50:00,12.37,12.39,12.37,12.38,97608.0,10.2871,10.3037,10.2871,10.2954,97608.0
2018-06-26 14:00:00,12.38,12.4,12.38,12.38,159144.0,10.2954,10.3121,10.2954,10.2954,159144.0
2018-06-26 14:10:00,12.38,12.38,12.37,12.38,97480.0,10.2954,10.2954,10.2871,10.2954,97480.0
2018-06-26 14:20:00,12.38,12.38,12.37,12.38,101936.0,10.2954,10.2954,10.2871,10.2954,101936.0
2018-06-26 14:30:00,12.38,12.39,12.38,12.38,102464.0,10.2954,10.3037,10.2954,10.2954,102464.0
2018-06-26 14:40:00,12.38,12.41,12.38,12.4,108244.0,10.2954,10.3204,10.2954,10.3121,108244.0
2018-06-26 14:50:00,12.4,12.4,12.37,12.38,92512.0,10.3121,10.3121,10.2871,10.2954,92512.0
2018-06-26 15:00:00,12.38,12.4,12.38,12.39,174020.0,10.2954,10.3121,10.2954,10.3037,174020.0
2018-06-26 15:10:00,12.39,12.39,12.38,12.38,151980.0,10.3037,10.3037,10.2954,10.2954,151980.0
2018-06-26 15:20:00,12.38,12.38,12.37,12.38,292248.0,10.2954,10.2954,10.2871,10.2954,292248.0
2018-06-26 15:30:00,12.38,12.4,12.37,12.39,359292.0,10.2954,10.3121,10.2871,10.3037,359292.0
2018-06-26 15:40:00,12.39,12.4,12.35,12.35,533852.0,10.3037,10.3121,10.2705,10.2705,533852.0
2018-06-26 15:50:00,12.35,12.36,12.32,12.36,1068076.0,10.2705,10.2788,10.2455,10.2788,1068076.0
2018-06-27 09:30:00,12.27,12.43,12.26,12.31,379656.0,10.2039,10.337,10.1956,10.2372,379656.0
2018-06-27 09:40:00,12.31,12.34,12.27,12.33,259320.0,10.2372,10.2622,10.2039,10.2538,259320.0
2018-06-27 09:50:00,12.32,12.42,12.32,12.4,282112.0,10.2455,10.3287,10.2455,10.3121,282112.0
2018-06-27 10:00:00,12.4,12.47,12.39,12.47,252304.0,10.3121,10.3703,10.3037,10.3703,252304.0
2018-06-27 10:10:00,12.47,12.51,12.47,12.47,166904.0,10.3703,10.4035,10.3703,10.3703,166904.0
2018-06-27 10:20:00,12.47,12.48,12.41,12.41,317168.0,10.3703,10.3786,10.3204,10.3204,317168.0
2018-06-27 10:30:00,12.41,12.46,12.4,12.45,177964.0,10.3204,10.362,10.3121,10.3536,177964.0
2018-06-27 10:40:00,12.45,12.47,12.44,12.44,119148.0,10.3536,10.3703,10.3453,10.3453,119148.0
2018-06-27 10:50:00,12.45,12.47,12.42,12.43,199440.0,10.3536,10.3703,10.3287,10.337,199440.0
2018-06-27 11:00:00,12.43,12.44,12.39,12.39,248660.0,10.337,10.3453,10.3037,10.3037,248660.0
2018-06-27 11:10:00,12.39,12.4,12.37,12.38,152840.0,10.3037,10.3121,10.2871,10.2954,152840.0
2018-06-27 11:20:00,12.38,12.38,12.35,12.35,100220.0,10.2954,10.2954,10.2705,10.2705,100220.0
2018-06-27 11:30:00,12.36,12.36,12.32,12.33,127540.0,10.2788,10.2788,10.2455,10.2538,127540.0
2018-06-27 11:40:00,12.33,12.33,12.31,12.33,120016.0,10.2538,10.2538,10.2372,10.2538,120016.0
2018-06-27 11:50:00,12.33,12.37,12.31,12.37,116036.0,10.2538,10.2871,10.2372,10.2871,116036.0
2018-06-27 12:00:00,12.37,12.37,12.36,12.36,129604.0,10.2871,10.2871,10.2788,10.2788,129604.0
2018-06-27 12:10:00,12.36,12.41,12.35,12.4,153132.0,10.2788,10.3204,10.2705,10.3121,153132.0
2018-06-27 12:20:00,12.4,12.41,12.37,12.37,112572.0,10.3121,10.3204,10.2871,10.2871,112572.0
2018-06-27 12:30:00,12.37,12.37,12.33,12.34,97648.0,10.2871,10.2871,10.2538,10.2622,97648.0
2018-06-27 12:40:00,12.34,12.35,12.32,12.34,79956.0,10.2622,10.2705,10.2455,10.2622,79956.0
2018-06-27 12:50:00,12.34,12.34,12.31,12.31,124128.0,10.2622,10.2622,10.2372,10.2372,124128.0
2018-06-27 13:00:00,12.31,12.32,12.28,12.29,99664.0,10.2372,10.2455,10.2123,10.2206,99664.0
2018-06-27 13:10:00,12.29,12.31,12.24,12.24,123528.0,10.2206,10.2372,10.179,10.179,123528.0
2018-06-27 13:20:00,12.24,12.26,12.23,12.25,186888.0,10.179,10.1956,10.1707,10.1873,186888.0
2018-06-27 13:30:00,12.24,12.26,12.23,12.26,203848.0,10.179,10.1956,10.1707,10.1956,203848.0
2018-06-27 13:40:00,12.26,12.3,12.26,12.27,127704.0,10.1956,10.2289,10.1956,10.2039,127704.0
2018-06-27 13:50:00,12.26,12.27,12.25,12.27,110396.0,10.1956,10.2039,10.1873,10.2039,110396.0
2018-06-27 14:00:00,12.27,12.29,12.24,12.25,187560.0,10.2039,10.2206,10.179,10.1873,187560.0
2018-06-27 14:10:00,12.25,12.27,12.24,12.26,168976.0,10.1873,10.2039,10.179,10.1956,168976.0
2018-06-27 14:20:00,12.27,12.27,12.23,12.23,112936.0,10.2039,10.2039,10.1707,10.1707,112936.0
2018-06-27 14:30:00,12.23,12.26,12.22,12.26,166180.0,10.1707,10.1956,10.1624,10.1956,166180.0
2018-06-27 14:40:00,12.25,12.27,12.24,12.27,201272.0,10.1873,10.2039,10.179,10.2039,201272.0
2018-06-27 14:50:00,12.26,12.27,12.23,12.23,277004.0,10.1956,10.2039,10.1707,10.1707,277004.0
2018-06-27 15:00:00,12.23,12.26,12.22,12.22,163292.0,10.1707,10.1956,10.1624,10.1624,163292.0
2018-06-27 15:10:00,12.22,12.22,12.19,12.22,281004.0,10.1624,10.1624,10.1374,10.1624,281004.0
2018-06-27 15:20:00,12.22,12.25,12.19,12.25,378988.0,10.1624,10.1873,10.1374,10.1873,378988.0
2018-06-27 15:30:00,12.25,12.25,12.22,12.23,262744.0,10.1873,10.1873,10.1624,10.1707,262744.0
2018-06-27 15:40:00,12.23,12.26,12.19,12.2,436988.0,10.1707,10.1956,10.1374,10.1457,436988.0
2018-06-27 15:50:00,12.2,12.22,12.17,12.18,1322424.0,10.1457,10.1624,10.1208,10.1291,1322424.0
2018-06-28 09:30:00,12.21,12.41,12.16,12.2,121472.0,10.1541,10.3204,10.1125,10.1457,121472.0
2018-06-28 09:40:00,12.21,12.26,12.19,12.2,214344.0,10.1541,10.1956,10.1374,10.1457,214344.0
2018-06-28 09:50:00,12.2,12.24,12.19,12.21,239384.0,10.1457,10.179,10.1374,10.1541,239384.0
2018-06-28 10:00:00,12.22,12.24,12.2,12.2,142196.0,10.1624,10.179,10.1457,10.1457,142196.0
2018-06-28 10:10:00,12.19,12.19,12.15,12.16,155908.0,10.1374,10.1374,10.1042,10.1125,155908.0
2018-06-28 10:20:00,12.16,12.21,12.15,12.2,125836.0,10.1125,10.1541,10.1042,10.1457,125836.0
2018-06-28 10:30:00,12.2,12.24,12.19,12.24,134892.0,10.1457,10.179,10.1374,10.179,134892.0
2018-06-28 10:40:00,12.23,12.23,12.2,12.2,165592.0,10.1707,10.1707,10.1457,10.1457,165592.0
2018-06-28 10:50:00,12.2,12.24,12.18,12.24,271508.0,10.1457,10.179,10.1291,10.179,271508.0
2018-06-28 11:00:00,12.24,12.26,12.21,12.24,104324.0,10.179,10.1956,10.1541,10.179,104324.0
2018-06-28 11:10:00,12.24,12.25,12.2,12.21,107136.0,10.179,10.1873,10.1457,10.1541,107136.0
2018-06-28 11:20:00,12.21,12.24,12.19,12.23,105880.0,10.1541,10.179,10.1374,10.1707,105880.0
2018-06-28 11:30:00,12.23,12.24,12.2,12.21,130456.0,10.1707,10.179,10.1457,10.1541,130456.0
2018-06-28 11:40:00,12.21,12.21,12.18,12.18,82404.0,10.1541,10.1541,10.1291,10.1291,82404.0
2018-06-28 11:50:00,12.18,12.21,12.18,12.2,75524.0,10.1291,10.1541,10.1291,10.1457,75524.0
2018-06-28 12:00:00,12.2,12.21,12.17,12.18,101232.0,10.1457,10.1541,10.1208,10.1291,101232.0
2018-06-28 12:10:00,12.18,12.18,12.14,12.15,94116.0,10.1291,10.1291,10.0958,10.1042,94116.0
2018-06-28 12:20:00,12.15,12.15,12.13,12.15,98468.0,10.1042,10.1042,10.0875,10.1042,98468.0
2018-06-28 12:30:00,12.15,12.15,12.12,12.12,110484.0,10.1042,10.1042,10.0792,10.0792,110484.0
2018-06-28 12:40:00,12.12,12.13,12.1,12.12,198936.0,10.0792,10.0875,10.0626,10.0792,198936.0
2018-06-28 12:50:00,12.12,12.14,12.1,12.12,317032.0,10.0792,10.0958,10.0626,10.0792,317032.0
2018-06-28 13:00:00,12.12,12.13,12.1,12.11,175888.0,10.0792,10.0875,10.0626,10.0709,175888.0
2018-06-28 13:10:00,12.11,12.12,12.1,12.11,138556.0,10.0709,10.0792,10.0626,10.0709,138556.0
2018-06-28 13:20:00,12.1,12.12,12.09,12.09,279264.0,10.0626,10.0792,10.0543,10.0543,279264.0
2018-06-28 13:30:00,12.09,12.1,12.08,12.08,766948.0,10.0543,10.0626,10.0459,10.0459,766948.0
2018-06-28 13:40:00,12.08,12.11,12.08,12.1,265168.0,10.0459,10.0709,10.0459,10.0626,265168.0
2018-06-28 13:50:00,12.1,12.12,12.09,12.12,152500.0,10.0626,10.0792,10.0543,10.0792,152500.0
2018-06-28 14:00:00,12.12,12.13,12.12,12.13,283580.0,10.0792,10.0875,10.0792,10.0875,283580.0
2018-06-28 14:10:00,12.13,12.15,12.11,12.15,210160.0,10.0875,10.1042,10.0709,10.1042,210160.0
2018-06-28 14:20:00,12.15,12.19,12.15,12.18,145816.0,10.1042,10.1374,10.1042,10.1291,145816.0
2018-06-28 14:30:00,12.18,12.19,12.14,12.14,270552.0,10.1291,10.1374,10.0958,10.0958,270552.0
2018-06-28 14:40:00,12.14,12.17,12.14,12.15,318080.0,10.0958,10.1208,10.0958,10.1042,318080.0
2018-06-28 14:50:00,12.16,12.16,12.15,12.15,373296.0,10.1125,10.1125,10.1042,10.1042,373296.0
2018-06-28 15:00:00,12.15,12.22,12.15,12.2,335864.0,10.1042,10.1624,10.1042,10.1457,335864.0
2018-06-28 15:10:00,12.2,12.24,12.2,12.22,253900.0,10.1457,10.179,10.1457,10.1624,253900.0
2018-06-28 15:20:00,12.22,12.24,12.19,12.19,188108.0,10.1624,10.179,10.1374,10.1374,188108.0
2018-06-28 15:30:00,12.19,12.2,12.17,12.19,215532.0,10.1374,10.1457,10.1208,10.1374,215532.0
2018-06-28 15:40:00,12.18,12.19,12.17,12.18,352124.0,10.1291,10.1374,10.1208,10.1291,352124.0
2018-06-28 15:50:00,12.18,12.2,12.17,12.19,1111180.0,10.1291,10.1457,10.1208,10.1374,1111180.0
2018-06-29 09:30:00,12.23,12.29,12.16,12.25,267660.0,10.1707,10.2206,10.1125,10.1873,267660.0
2018-06-29 09:40:00,12.25,12.27,12.22,12.27,243096.0,10.1873,10.2039,10.1624,10.2039,243096.0
2018-06-29 09:50:00,12.27,12.3,12.24,12.26,421104.0,10.2039,10.2289,10.179,10.1956,421104.0
2018-06-29 10:00:00,12.26,12.31,12.24,12.29,413420.0,10.1956,10.2372,10.179,10.2206,413420.0
2018-06-29 10:10:00,12.28,12.34,12.28,12.34,348364.0,10.2123,10.2622,10.2123,10.2622,348364.0
2018-06-29 10:20:00,12.33,12.35,12.32,12.33,318316.0,10.2538,10.2705,10.2455,10.2538,318316.0
2018-06-29 10:30:00,12.33,12.36,12.32,12.35,500668.0,10.2538,10.2788,10.2455,10.2705,500668.0
2018-06-29 10:40:00,12.35,12.37,12.31,12.32,479136.0,10.2705,10.2871,10.2372,10.2455,479136.0
2018-06-29 10:50:00,12.32,12.4,12.32,12.39,196056.0,10.2455,10.3121,10.2455,10.3037,196056.0
2018-06-29 11:00:00,12.39,12.39,12.3,12.33,374152.0,10.3037,10.3037,10.2289,10.2538,374152.0
2018-06-29 11:10:00,12.34,12.34,12.27,12.28,272120.0,10.2622,10.2622,10.2039,10.2123,272120.0
2018-06-29 11:20:00,12.28,12.29,12.26,12.26,307700.0,10.2123,10.2206,10.1956,10.1956,307700.0
2018-06-29 11:30:00,12.26,12.27,12.22,12.24,162652.0,10.1956,10.2039,10.1624,10.179,162652.0
2018-06-29 11:40:00,12.24,12.27,12.23,12.24,124444.0,10.179,10.2039,10.1707,10.179,124444.0
2018-06-29 11:50:00,12.25,12.25,12.2,12.21,370724.0,10.1873,10.1873,10.1457,10.1541,370724.0
2018-06-29 12:00:00,12.21,12.22,12.2,12.21,217216.0,10.1541,10.1624,10.1457,10.1541,217216.0
2018-06-29 12:10:00,12.21,12.24,12.2,12.23,213832.0,10.1541,10.179,10.1457,10.1707,213832.0
2018-06-29 12:20:00,12.23,12.24,12.21,12.22,224348.0,10.1707,10.179,10.1541,10.1624,224348.0
2018-06-29 12:30:00,12.22,12.22,12.18,12.18,237140.0,10.1624,10.1624,10.1291,10.1291,237140.0
2018-06-29 12:40:00,12.18,12.2,12.18,12.19,156704.0,10.1291,10.1457,10.1291,10.1374,156704.0
2018-06-29 12:50:00,12.19,12.19,12.16,12.17,170804.0,10.1374,10.1374,10.1125,10.1208,170804.0
2018-06-29 13:00:00,12.18,12.21,12.18,12.18,275828.0,10.1291,10.1541,10.1291,10.1291,275828.0
2018-06-29 13:10:00,12.18,12.19,12.16,12.16,92084.0,10.1291,10.1374,10.1125,10.1125,92084.0
2018-06-29 13:20:00,12.16,12.18,12.14,12.15,154388.0,10.1125,10.1291,10.0958,10.1042,154388.0
2018-06-29 13:30:00,12.15,12.17,12.14,12.17,107552.0,10.1042,10.1208,10.0958,10.1208,107552.0
2018-06-29 13:40:00,12.17,12.19,12.17,12.18,157924.0,10.1208,10.1374,10.1208,10.1291,157924.0
2018-06-29 13:50:00,12.18,12.18,12.15,12.17,97912.0,10.1291,10.1291,10.1042,10.1208,97912.0
2018-06-29 14:00:00,12.17,12.19,12.17,12.19,498788.0,10.1208,10.1374,10.1208,10.1374,498788.0
2018-06-29 14:10:00,12.19,12.19,12.17,12.17,144880.0,10.1374,10.1374,10.1208,10.1208,144880.0
2018-06-29 14:20:00,12.17,12.18,12.15,12.18,131824.0,10.1208,10.1291,10.1042,10.1291,131824.0
2018-06-29 14:30:00,12.18,12.18,12.14,12.14,164460.0,10.1291,10.1291,10.0958,10.0958,164460.0
2018-06-29 14:40:00,12.14,12.16,12.12,12.15,120280.0,10.0958,10.1125,10.0792,10.1042,120280.0
2018-06-29 14:50:00,12.15,12.15,12.12,12.14,160164.0,10.1042,10.1042,10.0792,10.0958,160164.0
2018-06-29 15:00:00,12.13,12.15,12.12,12.12,521844.0,10.0875,10.1042,10.0792,10.0792,521844.0
2018-06-29 15:10:00,12.12,12.12,12.07,12.08,363100.0,10.0792,10.0792,10.0376,10.0459,363100.0
2018-06-29 15:20:00,12.08,12.12,12.06,12.09,353856.0,10.0459,10.0792,10.0293,10.0543,353856.0
2018-06-29 15:30:00,12.09,12.1,12.06,12.07,487232.0,10.0543,10.0626,10.0293,10.0376,487232.0
2018-06-29 15:40:00,12.07,12.1,12.05,12.07,731628.0,10.0376,10.0626,10.021,10.0376,731628.0
2018-06-29 15:50:00,12.07,12.07,12.03,12.04,1578768.0,10.0376,10.0376,10.0044,10.0127,1578768.0
2018-07-02 09:30:00,11.9,12.02,11.89,11.98,677404.0,9.8962,9.996,9.8879,9.9628,677404.0
2018-07-02 09:40:00,11.97,11.98,11.89,11.92,380168.0,9.9545,9.9628,9.8879,9.9129,380168.0
2018-07-02 09:50:00,11.92,11.96,11.9,11.96,335668.0,9.9129,9.9461,9.8962,9.9461,335668.0
2018-07-02 10:00:00,11.96,12.01,11.96,12.01,511944.0,9.9461,9.9877,9.9461,9.9877,511944.0
2018-07-02 10:10:00,12.01,12.01,11.95,11.96,285996.0,9.9877,9.9877,9.9378,9.9461,285996.0
2018-07-02 10:20:00,11.97,11.99,11.95,11.97,331340.0,9.9545,9.9711,9.9378,9.9545,331340.0
2018-07-02 10:30:00,11.97,12.05,11.96,12.05,587240.0,9.9545,10.021,9.9461,10.021,587240.0
2018-07-02 10:40:00,12.04,12.06,12.01,12.01,249372.0,10.0127,10.0293,9.9877,9.9877,249372.0
2018-07-02 10:50:00,12.01,12.02,11.99,12.01,319168.0,9.9877,9.996,9.9711,9.9877,319168.0
2018-07-02 11:00:00,12.01,12.07,11.99,12.0,318632.0,9.9877,10.0376,9.9711,9.9794,318632.0
2018-07-02 11:10:00,12.0,12.0,11.97,11.97,162904.0,9.9794,9.9794,9.9545,9.9545,162904.0
2018-07-02 11:20:00,11.97,11.97,11.93,11.97,184636.0,9.9545,9.9545,9.9212,9.9545,184636.0
2018-07-02 11:30:00,11.97,11.99,11.96,11.96,162496.0,9.9545,9.9711,9.9461,9.9461,162496.0
2018-07-02 11:40:00,11.96,11.98,11.94,11.94,146576.0,9.9461,9.9628,9.9295,9.9295,146576.0
2018-07-02 11:50:00,11.94,11.95,11.92,11.95,691452.0,9.9295,9.9378,9.9129,9.9378,691452.0
2018-07-02 12:00:00,11.95,11.95,11.91,11.92,330364.0,9.9378,9.9378,9.9046,9.9129,330364.0
2018-07-02 12:10:00,11.92,11.96,11.92,11.96,88760.0,9.9129,9.9461,9.9129,9.9461,88760.0
2018-07-02 12:20:00,11.96,11.97,11.95,11.96,97004.0,9.9461,9.9545,9.9378,9.9461,97004.0
2018-07-02 12:30:00,11.96,12.04,11.96,12.03,235680.0,9.9461,10.0127,9.9461,10.0044,235680.0
2018-07-02 12:40:00,12.03,12.05,12.02,12.05,139604.0,10.0044,10.021,9.996,10.021,139604.0
2018-07-02 12:50:00,12.05,12.06,12.01,12.03,732744.0,10.021,10.0293,9.9877,10.0044,732744.0
2018-07-02 13:00:00,12.04,12.09,12.02,12.03,364292.0,10.0127,10.0543,9.996,10.0044,364292.0
2018-07-02 13:10:00,12.02,12.02,11.97,11.97,200908.0,9.996,9.996,9.9545,9.9545,200908.0
2018-07-02 13:20:00,11.97,11.98,11.93,11.96,235460.0,9.9545,9.9628,9.9212,9.9461,235460.0
2018-07-02 13:30:00,11.96,12.0,11.96,11.99,107180.0,9.9461,9.9794,9.9461,9.9711,107180.0
2018-07-02 13:40:00,12.0,12.03,11.99,12.02,292060.0,9.9794,10.0044,9.9711,9.996,292060.0
2018-07-02 13:50:00,12.02,12.02,11.97,11.98,106700.0,9.996,9.996,9.9545,9.9628,106700.0
2018-07-02 14:00:00,11.98,12.0,11.97,11.97,251236.0,9.9628,9.9794,9.9545,9.9545,251236.0
2018-07-02 14:10:00,11.97,12.09,11.97,12.08,398292.0,9.9545,10.0543,9.9545,10.0459,398292.0
2018-07-02 14:20:00,12.08,12.08,12.03,12.04,315252.0,10.0459,10.0459,10.0044,10.0127,315252.0
2018-07-02 14:30:00,12.04,12.04,11.99,11.99,294404.0,10.0127,10.0127,9.9711,9.9711,294404.0
2018-07-02 14:40:00,11.99,12.0,11.97,11.99,227508.0,9.9711,9.9794,9.9545,9.9711,227508.0
2018-07-02 14:50:00,11.99,11.99,11.95,11.97,170856.0,9.9711,9.9711,9.9378,9.9545,170856.0
2018-07-02 15:00:00,11.97,11.97,11.95,11.95,155036.0,9.9545,9.9545,9.9378,9.9378,155036.0
2018-07-02 15:10:00,11.95,11.97,11.94,11.95,217836.0,9.9378,9.9545,9.9295,9.9378,217836.0
2018-07-02 15:20:00,11.95,11.97,11.95,11.97,440184.0,9.9378,9.9545,9.9378,9.9545,440184.0
2018-07-02 15:30:00,11.97,11.97,11.94,11.96,443488.0,9.9545,9.9545,9.9295,9.9461,443488.0
2018-07-02 15:40:00,11.96,12.01,11.96,12.01,343788.0,9.9461,9.9877,9.9461,9.9877,343788.0
2018-07-02 15:50:00,12.01,12.03,11.99,11.99,898072.0,9.9877,10.0044,9.9711,9.9711,898072.0
2018-07-03 09:30:00,12.03,12.09,11.98,12.0,429140.0,10.0044,10.0543,9.9628,9.9794,429140.0
2018-07-03 09:40:00,12.0,12.01,11.94,11.99,834036.0,9.9794,9.9877,9.9295,9.9711,834036.0
2018-07-03 09:50:00,11.99,12.0,11.92,11.95,441296.0,9.9711,9.9794,9.9129,9.9378,441296.0
2018-07-03 10:00:00,11.96,11.97,11.92,11.93,401244.0,9.9461,9.9545,9.9129,9.9212,401244.0
2018-07-03 10:10:00,11.93,11.94,11.88,11.89,223532.0,9.9212,9.9295,9.8796,9.8879,223532.0
2018-07-03 10:20:00,11.89,11.93,11.88,11.88,269860.0,9.8879,9.9212,9.8796,9.8796,269860.0
2018-07-03 10:30:00,11.88,11.96,11.88,11.93,307648.0,9.8796,9.9461,9.8796,9.9212,307648.0
2018-07-03 10:40:00,11.93,11.95,11.91,11.92,168936.0,9.9212,9.9378,9.9046,9.9129,168936.0
2018-07-03 10:50:00,11.92,11.94,11.9,11.93,303360.0,9.9129,9.9295,9.8962,9.9212,303360.0
2018-07-03 11:00:00,11.92,11.96,11.91,11.94,369500.0,9.9129,9.9461,9.9046,9.9295,369500.0
2018-07-03 11:10:00,11.94,11.94,11.89,11.9,334480.0,9.9295,9.9295,9.8879,9.8962,334480.0
2018-07-03 11:20:00,11.9,11.9,11.88,11.9,266848.0,9.8962,9.8962,9.8796,9.8962,266848.0
2018-07-03 11:30:00,11.89,11.9,11.88,11.88,389244.0,9.8879,9.8962,9.8796,9.8796,389244.0
2018-07-03 11:40:00,11.88,11.9,11.86,11.9,242536.0,9.8796,9.8962,9.863,9.8962,242536.0
2018-07-03 11:50:00,11.89,11.93,11.87,11.93,809084.0,9.8879,9.9212,9.8713,9.9212,809084.0
2018-07-03 12:00:00,11.93,11.96,11.91,11.93,647908.0,9.9212,9.9461,9.9046,9.9212,647908.0
2018-07-03 12:10:00,11.93,11.95,11.91,11.94,341692.0,9.9212,9.9378,9.9046,9.9295,341692.0
2018-07-03 12:20:00,11.94,11.99,11.94,11.98,403812.0,9.9295,9.9711,9.9295,9.9628,403812.0
2018-07-03 12:30:00,11.98,11.99,11.94,11.94,438684.0,9.9628,9.9711,9.9295,9.9295,438684.0
2018-07-03 12:40:00,11.94,11.96,11.91,11.93,523608.0,9.9295,9.9461,9.9046,9.9212,523608.0
2018-07-03 12:50:00,11.93,11.93,11.9,11.92,1280812.0,9.9212,9.9212,9.8962,9.9129,1280812.0
2018-07-05 09:30:00,12.01,12.01,11.86,11.89,381444.0,9.9877,9.9877,9.863,9.8879,381444.0
2018-07-05 09:40:00,11.88,11.91,11.86,11.9,291636.0,9.8796,9.9046,9.863,9.8962,291636.0
2018-07-05 09:50:00,11.9,11.96,11.86,11.92,646700.0,9.8962,9.9461,9.863,9.9129,646700.0
2018-07-05 10:00:00,11.93,11.94,11.86,11.87,268524.0,9.9212,9.9295,9.863,9.8713,268524.0
2018-07-05 10:10:00,11.87,11.88,11.85,11.86,239708.0,9.8713,9.8796,9.8547,9.863,239708.0
2018-07-05 10:20:00,11.86,11.89,11.84,11.85,282452.0,9.863,9.8879,9.8464,9.8547,282452.0
2018-07-05 10:30:00,11.86,11.94,11.85,11.91,258988.0,9.863,9.9295,9.8547,9.9046,258988.0
2018-07-05 10:40:00,11.91,11.94,11.91,11.92,412904.0,9.9046,9.9295,9.9046,9.9129,412904.0
2018-07-05 10:50:00,11.92,11.93,11.88,11.92,381092.0,9.9129,9.9212,9.8796,9.9129,381092.0
2018-07-05 11:00:00,11.91,11.94,11.9,11.94,189604.0,9.9046,9.9295,9.8962,9.9295,189604.0
2018-07-05 11:10:00,11.93,11.95,11.91,11.94,499132.0,9.9212,9.9378,9.9046,9.9295,499132.0
2018-07-05 11:20:00,11.94,12.0,11.94,11.96,406040.0,9.9295,9.9794,9.9295,9.9461,406040.0
2018-07-05 11:30:00,11.97,12.05,11.97,12.03,503016.0,9.9545,10.021,9.9545,10.0044,503016.0
2018-07-05 11:40:00,12.03,12.04,12.01,12.01,155312.0,10.0044,10.0127,9.9877,9.9877,155312.0
2018-07-05 11:50:00,12.01,12.02,12.0,12.02,129324.0,9.9877,9.996,9.9794,9.996,129324.0
2018-07-05 12:00:00,12.02,12.04,12.0,12.01,318272.0,9.996,10.0127,9.9794,9.9877,318272.0
2018-07-05 12:10:00,12.01,12.01,11.99,11.99,131356.0,9.9877,9.9877,9.9711,9.9711,131356.0
2018-07-05 12:20:00,12.0,12.0,11.96,11.97,161136.0,9.9794,9.9794,9.9461,9.9545,161136.0
2018-07-05 12:30:00,11.97,11.97,11.94,11.94,138348.0,9.9545,9.9545,9.9295,9.9295,138348.0
2018-07-05 12:40:00,11.94,11.97,11.94,11.94,72832.0,9.9295,9.9545,9.9295,9.9295,72832.0
2018-07-05 12:50:00,11.94,11.99,11.94,11.99,114076.0,9.9295,9.9711,9.9295,9.9711,114076.0
2018-07-05 13:00:00,11.99,11.99,11.97,11.97,59472.0,9.9711,9.9711,9.9545,9.9545,59472.0
2018-07-05 13:10:00,11.97,11.97,11.94,11.94,122176.0,9.9545,9.9545,9.9295,9.9295,122176.0
2018-07-05 13:20:00,11.95,11.96,11.93,11.93,122976.0,9.9378,9.9461,9.9212,9.9212,122976.0
2018-07-05 13:30:00,11.93,11.96,11.93,11.96,70272.0,9.9212,9.9461,9.9212,9.9461,70272.0
2018-07-05 13:40:00,11.96,11.96,11.94,11.94,83968.0,9.9461,9.9461,9.9295,9.9295,83968.0
2018-07-05 13:50:00,11.93,11.95,11.92,11.94,89228.0,9.9212,9.9378,9.9129,9.9295,89228.0
2018-07-05 14:00:00,11.94,11.96,11.91,11.91,237660.0,9.9295,9.9461,9.9046,9.9046,237660.0
2018-07-05 14:10:00,11.91,11.93,11.89,11.92,164892.0,9.9046,9.9212,9.8879,9.9129,164892.0
2018-07-05 14:20:00,11.93,11.95,11.92,11.95,59460.0,9.9212,9.9378,9.9129,9.9378,59460.0
2018-07-05 14:30:00,11.95,11.98,11.94,11.95,145124.0,9.9378,9.9628,9.9295,9.9378,145124.0
2018-07-05 14:40:00,11.95,11.95,11.93,11.94,115660.0,9.9378,9.9378,9.9212,9.9295,115660.0
2018-07-05 14:50:00,11.94,11.95,11.92,11.94,152668.0,9.9295,9.9378,9.9129,9.9295,152668.0
2018-07-05 15:00:00,11.94,11.99,11.94,11.96,200796.0,9.9295,9.9711,9.9295,9.9461,200796.0
2018-07-05 15:10:00,11.96,11.97,11.95,11.97,173916.0,9.9461,9.9545,9.9378,9.9545,173916.0
2018-07-05 15:20:00,11.97,11.97,11.96,11.96,227916.0,9.9545,9.9545,9.9461,9.9461,227916.0
2018-07-05 15:30:00,11.96,11.99,11.96,11.98,175016.0,9.9461,9.9711,9.9461,9.9628,175016.0
2018-07-05 15:40:00,11.99,12.0,11.98,11.99,273448.0,9.9711,9.9794,9.9628,9.9711,273448.0
2018-07-05 15:50:00,11.99,12.03,11.99,12.02,1375580.0,9.9711,10.0044,9.9711,9.996,1375580.0
2018-07-06 09:30:00,12.01,12.04,12.0,12.02,169108.0,9.9877,10.0127,9.9794,9.996,169108.0
2018-07-06 09:40:00,12.03,12.06,11.96,12.05,380988.0,10.0044,10.0293,9.9461,10.021,380988.0
2018-07-06 09:50:00,12.05,12.06,11.99,12.02,304248.0,10.021,10.0293,9.9711,9.996,304248.0
2018-07-06 10:00:00,12.02,12.04,12.0,12.03,183192.0,9.996,10.0127,9.9794,10.0044,183192.0
2018-07-06 10:10:00,12.03,12.05,12.02,12.02,174292.0,10.0044,10.021,9.996,9.996,174292.0
2018-07-06 10:20:00,12.02,12.07,12.02,12.06,132208.0,9.996,10.0376,9.996,10.0293,132208.0
2018-07-06 10:30:00,12.06,12.09,12.06,12.08,144356.0,10.0293,10.0543,10.0293,10.0459,144356.0
2018-07-06 10:40:00,12.08,12.13,12.08,12.11,176788.0,10.0459,10.0875,10.0459,10.0709,176788.0
2018-07-06 10:50:00,12.11,12.12,12.07,12.08,217384.0,10.0709,10.0792,10.0376,10.0459,217384.0
2018-07-06 11:00:00,12.08,12.11,12.05,12.11,240096.0,10.0459,10.0709,10.021,10.0709,240096.0
2018-07-06 11:10:00,12.11,12.13,12.1,12.11,270424.0,10.0709,10.0875,10.0626,10.0709,270424.0
2018-07-06 11:20:00,12.12,12.12,12.1,12.11,113468.0,10.0792,10.0792,10.0626,10.0709,113468.0
2018-07-06 11:30:00,12.11,12.13,12.09,12.13,167036.0,10.0709,10.0875,10.0543,10.0875,167036.0
2018-07-06 11:40:00,12.13,12.15,12.12,12.15,239244.0,10.0875,10.1042,10.0792,10.1042,239244.0
2018-07-06 11:50:00,12.15,12.15,12.11,12.12,162772.0,10.1042,10.1042,10.0709,10.0792,162772.0
2018-07-06 12:00:00,12.12,12.14,12.12,12.14,159268.0,10.0792,10.0958,10.0792,10.0958,159268.0
2018-07-06 12:10:00,12.14,12.17,12.13,12.15,188024.0,10.0958,10.1208,10.0875,10.1042,188024.0
2018-07-06 12:20:00,12.16,12.17,12.15,12.17,106508.0,10.1125,10.1208,10.1042,10.1208,106508.0
2018-07-06 12:30:00,12.17,12.17,12.14,12.16,107388.0,10.1208,10.1208,10.0958,10.1125,107388.0
2018-07-06 12:40:00,12.15,12.16,12.13,12.13,262556.0,10.1042,10.1125,10.0875,10.0875,262556.0
2018-07-06 12:50:00,12.14,12.15,12.14,12.15,104904.0,10.0958,10.1042,10.0958,10.1042,104904.0
2018-07-06 13:00:00,12.15,12.17,12.15,12.15,121948.0,10.1042,10.1208,10.1042,10.1042,121948.0
2018-07-06 13:10:00,12.15,12.16,12.13,12.14,290336.0,10.1042,10.1125,10.0875,10.0958,290336.0
2018-07-06 13:20:00,12.14,12.16,12.09,12.11,359836.0,10.0958,10.1125,10.0543,10.0709,359836.0
2018-07-06 13:30:00,12.11,12.13,12.09,12.11,293124.0,10.0709,10.0875,10.0543,10.0709,293124.0
2018-07-06 13:40:00,12.11,12.13,12.07,12.12,282508.0,10.0709,10.0875,10.0376,10.0792,282508.0
2018-07-06 13:50:00,12.13,12.15,12.12,12.15,487800.0,10.0875,10.1042,10.0792,10.1042,487800.0
2018-07-06 14:00:00,12.14,12.16,12.12,12.12,783956.0,10.0958,10.1125,10.0792,10.0792,783956.0
2018-07-06 14:10:00,12.13,12.13,12.1,12.1,331496.0,10.0875,10.0875,10.0626,10.0626,331496.0
2018-07-06 14:20:00,12.1,12.12,12.1,12.11,262424.0,10.0626,10.0792,10.0626,10.0709,262424.0
2018-07-06 14:30:00,12.11,12.11,12.08,12.08,290764.0,10.0709,10.0709,10.0459,10.0459,290764.0
2018-07-06 14:40:00,12.08,12.1,12.07,12.08,317752.0,10.0459,10.0626,10.0376,10.0459,317752.0
2018-07-06 14:50:00,12.08,12.09,12.06,12.08,215924.0,10.0459,10.0543,10.0293,10.0459,215924.0
2018-07-06 15:00:00,12.08,12.11,12.08,12.11,149620.0,10.0459,10.0709,10.0459,10.0709,149620.0
2018-07-06 15:10:00,12.11,12.12,12.1,12.1,164360.0,10.0709,10.0792,10.0626,10.0626,164360.0
2018-07-06 15:20:00,12.1,12.13,12.1,12.11,309456.0,10.0626,10.0875,10.0626,10.0709,309456.0
2018-07-06 15:30:00,12.12,12.13,12.1,12.12,392652.0,10.0792,10.0875,10.0626,10.0792,392652.0
2018-07-06 15:40:00,12.12,12.12,12.09,12.1,476380.0,10.0792,10.0792,10.0543,10.0626,476380.0
2018-07-06 15:50:00,12.09,12.09,12.04,12.06,2090804.0,10.0543,10.0543,10.0127,10.0293,2090804.0
2018-07-09 09:30:00,12.07,12.22,12.02,12.21,355188.0,10.0376,10.1624,9.996,10.1541,355188.0
2018-07-09 09:40:00,12.22,12.26,12.17,12.25,205984.0,10.1624,10.1956,10.1208,10.1873,205984.0
2018-07-09 09:50:00,12.25,12.32,12.25,12.27,270616.0,10.1873,10.2455,10.1873,10.2039,270616.0
2018-07-09 10:00:00,12.27,12.34,12.26,12.33,208832.0,10.2039,10.2622,10.1956,10.2538,208832.0
2018-07-09 10:10:00,12.34,12.43,12.31,12.43,638920.0,10.2622,10.337,10.2372,10.337,638920.0
2018-07-09 10:20:00,12.43,12.46,12.41,12.44,466840.0,10.337,10.362,10.3204,10.3453,466840.0
2018-07-09 10:30:00,12.45,12.48,12.38,12.4,969776.0,10.3536,10.3786,10.2954,10.3121,969776.0
2018-07-09 10:40:00,12.4,12.43,12.37,12.42,352144.0,10.3121,10.337,10.2871,10.3287,352144.0
2018-07-09 10:50:00,12.42,12.43,12.38,12.4,270076.0,10.3287,10.337,10.2954,10.3121,270076.0
2018-07-09 11:00:00,12.4,12.43,12.4,12.42,195144.0,10.3121,10.337,10.3121,10.3287,195144.0
2018-07-09 11:10:00,12.43,12.46,12.43,12.46,229784.0,10.337,10.362,10.337,10.362,229784.0
2018-07-09 11:20:00,12.45,12.46,12.43,12.43,199676.0,10.3536,10.362,10.337,10.337,199676.0
2018-07-09 11:30:00,12.43,12.44,12.41,12.42,229528.0,10.337,10.3453,10.3204,10.3287,229528.0
2018-07-09 11:40:00,12.42,12.46,12.41,12.45,241960.0,10.3287,10.362,10.3204,10.3536,241960.0
2018-07-09 11:50:00,12.45,12.47,12.43,12.47,225488.0,10.3536,10.3703,10.337,10.3703,225488.0
2018-07-09 12:00:00,12.47,12.47,12.45,12.45,183788.0,10.3703,10.3703,10.3536,10.3536,183788.0
2018-07-09 12:10:00,12.45,12.49,12.45,12.46,165832.0,10.3536,10.3869,10.3536,10.362,165832.0
2018-07-09 12:20:00,12.46,12.48,12.46,12.48,164472.0,10.362,10.3786,10.362,10.3786,164472.0
2018-07-09 12:30:00,12.48,12.48,12.44,12.45,207884.0,10.3786,10.3786,10.3453,10.3536,207884.0
2018-07-09 12:40:00,12.45,12.46,12.44,12.44,97608.0,10.3536,10.362,10.3453,10.3453,97608.0
2018-07-09 12:50:00,12.44,12.44,12.42,12.43,75144.0,10.3453,10.3453,10.3287,10.337,75144.0
2018-07-09 13:00:00,12.43,12.43,12.42,12.43,88632.0,10.337,10.337,10.3287,10.337,88632.0
2018-07-09 13:10:00,12.42,12.46,12.41,12.46,134260.0,10.3287,10.362,10.3204,10.362,134260.0
2018-07-09 13:20:00,12.45,12.47,12.45,12.46,111260.0,10.3536,10.3703,10.3536,10.362,111260.0
2018-07-09 13:30:00,12.46,12.48,12.45,12.46,145076.0,10.362,10.3786,10.3536,10.362,145076.0
2018-07-09 13:40:00,12.46,12.46,12.44,12.45,108288.0,10.362,10.362,10.3453,10.3536,108288.0
2018-07-09 13:50:00,12.45,12.48,12.45,12.47,196412.0,10.3536,10.3786,10.3536,10.3703,196412.0
2018-07-09 14:00:00,12.47,12.47,12.44,12.46,203384.0,10.3703,10.3703,10.3453,10.362,203384.0
2018-07-09 14:10:00,12.46,12.48,12.45,12.46,341132.0,10.362,10.3786,10.3536,10.362,341132.0
2018-07-09 14:20:00,12.46,12.49,12.44,12.48,170236.0,10.362,10.3869,10.3453,10.3786,170236.0
2018-07-09 14:30:00,12.48,12.48,12.45,12.46,149380.0,10.3786,10.3786,10.3536,10.362,149380.0
2018-07-09 14:40:00,12.45,12.47,12.44,12.45,147548.0,10.3536,10.3703,10.3453,10.3536,147548.0
2018-07-09 14:50:00,12.45,12.46,12.44,12.44,174108.0,10.3536,10.362,10.3453,10.3453,174108.0
2018-07-09 15:00:00,12.44,12.44,12.41,12.42,278696.0,10.3453,10.3453,10.3204,10.3287,278696.0
2018-07-09 15:10:00,12.42,12.44,12.42,12.43,299492.0,10.3287,10.3453,10.3287,10.337,299492.0
2018-07-09 15:20:00,12.43,12.45,12.43,12.44,243796.0,10.337,10.3536,10.337,10.3453,243796.0
2018-07-09 15:30:00,12.44,12.45,12.43,12.45,283604.0,10.3453,10.3536,10.337,10.3536,283604.0
2018-07-09 15:40:00,12.45,12.47,12.43,12.43,628792.0,10.3536,10.3703,10.337,10.337,628792.0
2018-07-09 15:50:00,12.43,12.43,12.38,12.4,2214528.0,10.337,10.337,10.2954,10.3121,2214528.0
2018-07-10 09:30:00,12.4,12.5,12.38,12.45,383264.0,10.3121,10.3952,10.2954,10.3536,383264.0
2018-07-10 09:40:00,12.45,12.45,12.34,12.35,472064.0,10.3536,10.3536,10.2622,10.2705,472064.0
2018-07-10 09:50:00,12.34,12.38,12.29,12.38,1396520.0,10.2622,10.2954,10.2206,10.2954,1396520.0
2018-07-10 10:00:00,12.38,12.44,12.34,12.43,584764.0,10.2954,10.3453,10.2622,10.337,584764.0
2018-07-10 10:10:00,12.43,12.45,12.4,12.44,403072.0,10.337,10.3536,10.3121,10.3453,403072.0
2018-07-10 10:20:00,12.44,12.44,12.39,12.39,398412.0,10.3453,10.3453,10.3037,10.3037,398412.0
2018-07-10 10:30:00,12.39,12.41,12.38,12.38,387652.0,10.3037,10.3204,10.2954,10.2954,387652.0
2018-07-10 10:40:00,12.38,12.39,12.32,12.34,488264.0,10.2954,10.3037,10.2455,10.2622,488264.0
2018-07-10 10:50:00,12.34,12.39,12.33,12.39,364876.0,10.2622,10.3037,10.2538,10.3037,364876.0
2018-07-10 11:00:00,12.39,12.39,12.35,12.37,170760.0,10.3037,10.3037,10.2705,10.2871,170760.0
2018-07-10 11:10:00,12.37,12.37,12.32,12.35,216076.0,10.2871,10.2871,10.2455,10.2705,216076.0
2018-07-10 11:20:00,12.35,12.36,12.31,12.33,165444.0,10.2705,10.2788,10.2372,10.2538,165444.0
2018-07-10 11:30:00,12.34,12.37,12.32,12.35,165308.0,10.2622,10.2871,10.2455,10.2705,165308.0
2018-07-10 11:40:00,12.35,12.37,12.34,12.34,135372.0,10.2705,10.2871,10.2622,10.2622,135372.0
2018-07-10 11:50:00,12.34,12.36,12.33,12.35,146796.0,10.2622,10.2788,10.2538,10.2705,146796.0
2018-07-10 12:00:00,12.35,12.36,12.34,12.35,199560.0,10.2705,10.2788,10.2622,10.2705,199560.0
2018-07-10 12:10:00,12.35,12.38,12.34,12.35,351992.0,10.2705,10.2954,10.2622,10.2705,351992.0
2018-07-10 12:20:00,12.34,12.38,12.34,12.36,442644.0,10.2622,10.2954,10.2622,10.2788,442644.0
2018-07-10 12:30:00,12.36,12.39,12.35,12.38,399988.0,10.2788,10.3037,10.2705,10.2954,399988.0
2018-07-10 12:40:00,12.38,12.39,12.33,12.34,443312.0,10.2954,10.3037,10.2538,10.2622,443312.0
2018-07-10 12:50:00,12.34,12.38,12.33,12.33,263984.0,10.2622,10.2954,10.2538,10.2538,263984.0
2018-07-10 13:00:00,12.33,12.37,12.33,12.33,600756.0,10.2538,10.2871,10.2538,10.2538,600756.0
2018-07-10 13:10:00,12.34,12.36,12.33,12.35,295592.0,10.2622,10.2788,10.2538,10.2705,295592.0
2018-07-10 13:20:00,12.35,12.36,12.32,12.35,341840.0,10.2705,10.2788,10.2455,10.2705,341840.0
2018-07-10 13:30:00,12.35,12.36,12.32,12.35,358032.0,10.2705,10.2788,10.2455,10.2705,358032.0
2018-07-10 13:40:00,12.35,12.35,12.32,12.34,271488.0,10.2705,10.2705,10.2455,10.2622,271488.0
2018-07-10 13:50:00,12.34,12.38,12.33,12.37,271336.0,10.2622,10.2954,10.2538,10.2871,271336.0
2018-07-10 14:00:00,12.37,12.37,12.34,12.35,364640.0,10.2871,10.2871,10.2622,10.2705,364640.0
2018-07-10 14:10:00,12.35,12.37,12.35,12.37,213644.0,10.2705,10.2871,10.2705,10.2871,213644.0
2018-07-10 14:20:00,12.37,12.38,12.36,12.37,481704.0,10.2871,10.2954,10.2788,10.2871,481704.0
2018-07-10 14:30:00,12.37,12.41,12.37,12.41,275860.0,10.2871,10.3204,10.2871,10.3204,275860.0
2018-07-10 14:40:00,12.41,12.43,12.4,12.43,606824.0,10.3204,10.337,10.3121,10.337,606824.0
2018-07-10 14:50:00,12.43,12.43,12.41,12.42,509664.0,10.337,10.337,10.3204,10.3287,509664.0
2018-07-10 15:00:00,12.42,12.42,12.4,12.41,371724.0,10.3287,10.3287,10.3121,10.3204,371724.0
2018-07-10 15:10:00,12.41,12.42,12.37,12.38,339448.0,10.3204,10.3287,10.2871,10.2954,339448.0
2018-07-10 15:20:00,12.38,12.4,12.37,12.4,326552.0,10.2954,10.3121,10.2871,10.3121,326552.0
2018-07-10 15:30:00,12.4,12.41,12.39,12.41,464352.0,10.3121,10.3204,10.3037,10.3204,464352.0
2018-07-10 15:40:00,12.41,12.41,12.38,12.38,772036.0,10.3204,10.3204,10.2954,10.2954,772036.0
2018-07-10 15:50:00,12.38,12.4,12.37,12.38,1610780.0,10.2954,10.3121,10.2871,10.2954,1610780.0
2018-07-11 09:30:00,13.08,13.14,12.76,12.87,7132344.0,10.8776,10.9275,10.6114,10.7029,7132344.0
2018-07-11 09:40:00,12.87,12.89,12.71,12.8,3196820.0,10.7029,10.7196,10.5699,10.6447,3196820.0
2018-07-11 09:50:00,12.79,13.05,12.74,13.04,3600516.0,10.6364,10.8526,10.5948,10.8443,3600516.0
2018-07-11 10:00:00,13.04,13.15,12.99,13.06,3353176.0,10.8443,10.9358,10.8027,10.8609,3353176.0
2018-07-11 10:10:00,13.06,13.1,12.95,12.99,2728892.0,10.8609,10.8942,10.7694,10.8027,2728892.0
2018-07-11 10:20:00,12.99,13.1,12.96,13.08,2638756.0,10.8027,10.8942,10.7778,10.8776,2638756.0
2018-07-11 10:30:00,13.08,13.42,13.07,13.34,5643584.0,10.8776,11.1603,10.8692,11.0938,5643584.0
2018-07-11 10:40:00,13.34,13.52,13.32,13.47,4341096.0,11.0938,11.2435,11.0771,11.2019,4341096.0
2018-07-11 10:50:00,13.48,13.61,13.45,13.58,3034016.0,11.2102,11.3183,11.1853,11.2934,3034016.0
2018-07-11 11:00:00,13.58,13.75,13.57,13.74,4259656.0,11.2934,11.4347,11.2851,11.4264,4259656.0
2018-07-11 11:10:00,13.74,13.92,13.72,13.8,4525380.0,11.4264,11.5761,11.4098,11.4763,4525380.0
2018-07-11 11:20:00,13.8,13.97,13.74,13.94,3376984.0,11.4763,11.6177,11.4264,11.5927,3376984.0
2018-07-11 11:30:00,13.93,13.99,13.9,13.98,2545508.0,11.5844,11.6343,11.5595,11.626,2545508.0
2018-07-11 11:40:00,13.98,14.11,13.88,13.9,4790540.0,11.626,11.7341,11.5429,11.5595,4790540.0
2018-07-11 11:50:00,13.91,13.94,13.76,13.83,3549356.0,11.5678,11.5927,11.4431,11.5013,3549356.0
2018-07-11 12:00:00,13.84,13.86,13.73,13.73,2042668.0,11.5096,11.5262,11.4181,11.4181,2042668.0
2018-07-11 12:10:00,13.74,13.77,13.55,13.56,3159452.0,11.4264,11.4514,11.2684,11.2767,3159452.0
2018-07-11 12:20:00,13.55,13.67,13.51,13.65,2118568.0,11.2684,11.3682,11.2352,11.3516,2118568.0
2018-07-11 12:30:00,13.65,13.73,13.58,13.64,1867908.0,11.3516,11.4181,11.2934,11.3433,1867908.0
2018-07-11 12:40:00,13.64,13.74,13.64,13.67,1636332.0,11.3433,11.4264,11.3433,11.3682,1636332.0
2018-07-11 12:50:00,13.68,13.74,13.66,13.69,799144.0,11.3765,11.4264,11.3599,11.3848,799144.0
2018-07-11 13:00:00,13.7,13.75,13.66,13.68,962316.0,11.3932,11.4347,11.3599,11.3765,962316.0
2018-07-11 13:10:00,13.68,13.68,13.6,13.62,901644.0,11.3765,11.3765,11.31,11.3266,901644.0
2018-07-11 13:20:00,13.61,13.65,13.58,13.59,1128416.0,11.3183,11.3516,11.2934,11.3017,1128416.0
2018-07-11 13:30:00,13.6,13.65,13.58,13.6,772316.0,11.31,11.3516,11.2934,11.31,772316.0
2018-07-11 13:40:00,13.6,13.61,13.56,13.57,656324.0,11.31,11.3183,11.2767,11.2851,656324.0
2018-07-11 13:50:00,13.57,13.59,13.55,13.58,622440.0,11.2851,11.3017,11.2684,11.2934,622440.0
2018-07-11 14:00:00,13.58,13.64,13.56,13.59,1099244.0,11.2934,11.3433,11.2767,11.3017,1099244.0
2018-07-11 14:10:00,13.58,13.59,13.45,13.47,1530544.0,11.2934,11.3017,11.1853,11.2019,1530544.0
2018-07-11 14:20:00,13.47,13.6,13.47,13.59,1053708.0,11.2019,11.31,11.2019,11.3017,1053708.0
2018-07-11 14:30:00,13.59,13.63,13.58,13.59,1366048.0,11.3017,11.3349,11.2934,11.3017,1366048.0
2018-07-11 14:40:00,13.59,13.68,13.56,13.68,1455860.0,11.3017,11.3765,11.2767,11.3765,1455860.0
2018-07-11 14:50:00,13.68,13.72,13.65,13.67,1489780.0,11.3765,11.4098,11.3516,11.3682,1489780.0
2018-07-11 15:00:00,13.67,13.78,13.67,13.7,2878876.0,11.3682,11.4597,11.3682,11.3932,2878876.0
2018-07-11 15:10:00,13.7,13.71,13.65,13.68,1163760.0,11.3932,11.4015,11.3516,11.3765,1163760.0
2018-07-11 15:20:00,13.68,13.73,13.65,13.72,1293180.0,11.3765,11.4181,11.3516,11.4098,1293180.0
2018-07-11 15:30:00,13.71,13.79,13.71,13.72,1984648.0,11.4015,11.468,11.4015,11.4098,1984648.0
2018-07-11 15:40:00,13.72,13.75,13.68,13.72,1788532.0,11.4098,11.4347,11.3765,11.4098,1788532.0
2018-07-11 15:50:00,13.72,13.72,13.6,13.63,3664128.0,11.4098,11.4098,11.31,11.3349,3664128.0
2018-07-12 09:30:00,13.65,13.74,13.61,13.7,1039680.0,11.3516,11.4264,11.3183,11.3932,1039680.0
2018-07-12 09:40:00,13.7,13.72,13.59,13.66,901748.0,11.3932,11.4098,11.3017,11.3599,901748.0
2018-07-12 09:50:00,13.66,13.82,13.65,13.79,1069224.0,11.3599,11.493,11.3516,11.468,1069224.0
2018-07-12 10:00:00,13.8,13.83,13.74,13.75,798732.0,11.4763,11.5013,11.4264,11.4347,798732.0
2018-07-12 10:10:00,13.75,13.79,13.7,13.75,445240.0,11.4347,11.468,11.3932,11.4347,445240.0
2018-07-12 10:20:00,13.76,13.82,13.74,13.8,486920.0,11.4431,11.493,11.4264,11.4763,486920.0
2018-07-12 10:30:00,13.8,13.84,13.78,13.79,863856.0,11.4763,11.5096,11.4597,11.468,863856.0
2018-07-12 10:40:00,13.8,13.8,13.68,13.73,739404.0,11.4763,11.4763,11.3765,11.4181,739404.0
2018-07-12 10:50:00,13.74,13.77,13.69,13.74,422612.0,11.4264,11.4514,11.3848,11.4264,422612.0
2018-07-12 11:00:00,13.75,13.78,13.69,13.69,372728.0,11.4347,11.4597,11.3848,11.3848,372728.0
2018-07-12 11:10:00,13.7,13.71,13.65,13.7,679796.0,11.3932,11.4015,11.3516,11.3932,679796.0
2018-07-12 11:20:00,13.7,13.74,13.69,13.7,515240.0,11.3932,11.4264,11.3848,11.3932,515240.0
2018-07-12 11:30:00,13.7,13.74,13.69,13.72,475100.0,11.3932,11.4264,11.3848,11.4098,475100.0
2018-07-12 11:40:00,13.72,13.79,13.7,13.77,676928.0,11.4098,11.468,11.3932,11.4514,676928.0
2018-07-12 11:50:00,13.77,13.85,13.74,13.81,825252.0,11.4514,11.5179,11.4264,11.4846,825252.0
2018-07-12 12:00:00,13.81,13.84,13.8,13.82,360424.0,11.4846,11.5096,11.4763,11.493,360424.0
2018-07-12 12:10:00,13.81,13.86,13.81,13.83,436908.0,11.4846,11.5262,11.4846,11.5013,436908.0
2018-07-12 12:20:00,13.83,13.83,13.77,13.79,362096.0,11.5013,11.5013,11.4514,11.468,362096.0
2018-07-12 12:30:00,13.79,13.83,13.77,13.81,345440.0,11.468,11.5013,11.4514,11.4846,345440.0
2018-07-12 12:40:00,13.81,13.81,13.71,13.73,372968.0,11.4846,11.4846,11.4015,11.4181,372968.0
2018-07-12 12:50:00,13.73,13.75,13.73,13.74,222240.0,11.4181,11.4347,11.4181,11.4264,222240.0
2018-07-12 13:00:00,13.74,13.79,13.74,13.76,360112.0,11.4264,11.468,11.4264,11.4431,360112.0
2018-07-12 13:10:00,13.76,13.77,13.73,13.77,230744.0,11.4431,11.4514,11.4181,11.4514,230744.0
2018-07-12 13:20:00,13.77,13.79,13.75,13.79,241088.0,11.4514,11.468,11.4347,11.468,241088.0
2018-07-12 13:30:00,13.79,13.79,13.76,13.77,225768.0,11.468,11.468,11.4431,11.4514,225768.0
2018-07-12 13:40:00,13.77,13.8,13.77,13.78,259492.0,11.4514,11.4763,11.4514,11.4597,259492.0
2018-07-12 13:50:00,13.78,13.81,13.76,13.81,284652.0,11.4597,11.4846,11.4431,11.4846,284652.0
2018-07-12 14:00:00,13.81,13.85,13.8,13.81,432148.0,11.4846,11.5179,11.4763,11.4846,432148.0
2018-07-12 14:10:00,13.81,13.83,13.8,13.8,280772.0,11.4846,11.5013,11.4763,11.4763,280772.0
2018-07-12 14:20:00,13.8,13.81,13.79,13.79,302740.0,11.4763,11.4846,11.468,11.468,302740.0
2018-07-12 14:30:00,13.79,13.81,13.77,13.81,301708.0,11.468,11.4846,11.4514,11.4846,301708.0
2018-07-12 14:40:00,13.81,13.81,13.79,13.8,256536.0,11.4846,11.4846,11.468,11.4763,256536.0
2018-07-12 14:50:00,13.8,13.81,13.72,13.72,745044.0,11.4763,11.4846,11.4098,11.4098,745044.0
2018-07-12 15:00:00,13.72,13.78,13.72,13.75,507708.0,11.4098,11.4597,11.4098,11.4347,507708.0
2018-07-12 15:10:00,13.75,13.8,13.75,13.79,410900.0,11.4347,11.4763,11.4347,11.468,410900.0
2018-07-12 15:20:00,13.8,13.81,13.79,13.81,410808.0,11.4763,11.4846,11.468,11.4846,410808.0
2018-07-12 15:30:00,13.81,13.81,13.78,13.79,520868.0,11.4846,11.4846,11.4597,11.468,520868.0
2018-07-12 15:40:00,13.79,13.83,13.79,13.83,752920.0,11.468,11.5013,11.468,11.5013,752920.0
2018-07-12 15:50:00,13.82,13.84,13.81,13.83,1779036.0,11.493,11.5096,11.4846,11.5013,1779036.0
2018-07-13 09:30:00,13.88,14.01,13.85,13.99,574256.0,11.5429,11.651,11.5179,11.6343,574256.0
2018-07-13 09:40:00,14.0,14.05,13.94,13.95,847756.0,11.6426,11.6842,11.5927,11.6011,847756.0
2018-07-13 09:50:00,13.95,13.99,13.89,13.89,888452.0,11.6011,11.6343,11.5512,11.5512,888452.0
2018-07-13 10:00:00,13.89,13.94,13.8,13.81,617968.0,11.5512,11.5927,11.4763,11.4846,617968.0
2018-07-13 10:10:00,13.81,13.87,13.78,13.78,351348.0,11.4846,11.5345,11.4597,11.4597,351348.0
2018-07-13 10:20:00,13.78,13.79,13.71,13.72,548648.0,11.4597,11.468,11.4015,11.4098,548648.0
2018-07-13 10:30:00,13.72,13.82,13.71,13.79,570684.0,11.4098,11.493,11.4015,11.468,570684.0
2018-07-13 10:40:00,13.79,13.82,13.77,13.81,634092.0,11.468,11.493,11.4514,11.4846,634092.0
2018-07-13 10:50:00,13.81,13.88,13.81,13.83,443900.0,11.4846,11.5429,11.4846,11.5013,443900.0
2018-07-13 11:00:00,13.84,13.86,13.82,13.84,455668.0,11.5096,11.5262,11.493,11.5096,455668.0
2018-07-13 11:10:00,13.84,13.88,13.83,13.84,270392.0,11.5096,11.5429,11.5013,11.5096,270392.0
2018-07-13 11:20:00,13.84,13.86,13.79,13.8,414404.0,11.5096,11.5262,11.468,11.4763,414404.0
2018-07-13 11:30:00,13.8,13.8,13.76,13.77,391152.0,11.4763,11.4763,11.4431,11.4514,391152.0
2018-07-13 11:40:00,13.77,13.79,13.72,13.72,382988.0,11.4514,11.468,11.4098,11.4098,382988.0
2018-07-13 11:50:00,13.73,13.76,13.72,13.74,458992.0,11.4181,11.4431,11.4098,11.4264,458992.0
2018-07-13 12:00:00,13.74,13.8,13.73,13.79,258004.0,11.4264,11.4763,11.4181,11.468,258004.0
2018-07-13 12:10:00,13.78,13.81,13.77,13.81,178808.0,11.4597,11.4846,11.4514,11.4846,178808.0
2018-07-13 12:20:00,13.82,13.82,13.76,13.8,407052.0,11.493,11.493,11.4431,11.4763,407052.0
2018-07-13 12:30:00,13.8,13.84,13.79,13.83,254144.0,11.4763,11.5096,11.468,11.5013,254144.0
2018-07-13 12:40:00,13.83,13.86,13.82,13.83,286572.0,11.5013,11.5262,11.493,11.5013,286572.0
2018-07-13 12:50:00,13.83,13.85,13.81,13.84,341868.0,11.5013,11.5179,11.4846,11.5096,341868.0
2018-07-13 13:00:00,13.84,13.84,13.81,13.82,282696.0,11.5096,11.5096,11.4846,11.493,282696.0
2018-07-13 13:10:00,13.82,13.82,13.77,13.77,157532.0,11.493,11.493,11.4514,11.4514,157532.0
2018-07-13 13:20:00,13.77,13.81,13.77,13.79,222948.0,11.4514,11.4846,11.4514,11.468,222948.0
2018-07-13 13:30:00,13.79,13.79,13.74,13.77,295976.0,11.468,11.468,11.4264,11.4514,295976.0
2018-07-13 13:40:00,13.77,13.79,13.74,13.79,213656.0,11.4514,11.468,11.4264,11.468,213656.0
2018-07-13 13:50:00,13.79,13.81,13.79,13.81,262420.0,11.468,11.4846,11.468,11.4846,262420.0
2018-07-13 14:00:00,13.81,13.81,13.77,13.78,218652.0,11.4846,11.4846,11.4514,11.4597,218652.0
2018-07-13 14:10:00,13.78,13.79,13.76,13.78,310680.0,11.4597,11.468,11.4431,11.4597,310680.0
2018-07-13 14:20:00,13.78,13.78,13.75,13.76,192300.0,11.4597,11.4597,11.4347,11.4431,192300.0
2018-07-13 14:30:00,13.76,13.77,13.74,13.76,196320.0,11.4431,11.4514,11.4264,11.4431,196320.0
2018-07-13 14:40:00,13.76,13.85,13.73,13.81,2196048.0,11.4431,11.5179,11.4181,11.4846,2196048.0
2018-07-13 14:50:00,13.81,13.85,13.8,13.83,401700.0,11.4846,11.5179,11.4763,11.5013,401700.0
2018-07-13 15:00:00,13.83,13.86,13.82,13.84,293436.0,11.5013,11.5262,11.493,11.5096,293436.0
2018-07-13 15:10:00,13.84,13.86,13.79,13.82,385248.0,11.5096,11.5262,11.468,11.493,385248.0
2018-07-13 15:20:00,13.83,13.85,13.82,13.84,296796.0,11.5013,11.5179,11.493,11.5096,296796.0
2018-07-13 15:30:00,13.84,13.84,13.81,13.82,319044.0,11.5096,11.5096,11.4846,11.493,319044.0
2018-07-13 15:40:00,13.82,13.83,13.81,13.82,499892.0,11.493,11.5013,11.4846,11.493,499892.0
2018-07-13 15:50:00,13.82,13.83,13.8,13.81,1078032.0,11.493,11.5013,11.4763,11.4846,1078032.0
2018-07-16 09:30:00,13.82,13.87,13.71,13.76,250636.0,11.493,11.5345,11.4015,11.4431,250636.0
2018-07-16 09:40:00,13.75,13.8,13.71,13.77,475868.0,11.4347,11.4763,11.4015,11.4514,475868.0
2018-07-16 09:50:00,13.77,13.86,13.77,13.84,634716.0,11.4514,11.5262,11.4514,11.5096,634716.0
2018-07-16 10:00:00,13.84,13.87,13.79,13.82,248664.0,11.5096,11.5345,11.468,11.493,248664.0
2018-07-16 10:10:00,13.82,13.84,13.78,13.79,184868.0,11.493,11.5096,11.4597,11.468,184868.0
2018-07-16 10:20:00,13.79,13.79,13.74,13.79,233724.0,11.468,11.468,11.4264,11.468,233724.0
2018-07-16 10:30:00,13.78,13.81,13.76,13.81,211452.0,11.4597,11.4846,11.4431,11.4846,211452.0
2018-07-16 10:40:00,13.81,13.81,13.77,13.77,170360.0,11.4846,11.4846,11.4514,11.4514,170360.0
2018-07-16 10:50:00,13.77,13.78,13.69,13.7,394004.0,11.4514,11.4597,11.3848,11.3932,394004.0
2018-07-16 11:00:00,13.7,13.72,13.68,13.71,632584.0,11.3932,11.4098,11.3765,11.4015,632584.0
2018-07-16 11:10:00,13.71,13.76,13.71,13.76,402340.0,11.4015,11.4431,11.4015,11.4431,402340.0
2018-07-16 11:20:00,13.76,13.8,13.76,13.78,158780.0,11.4431,11.4763,11.4431,11.4597,158780.0
2018-07-16 11:30:00,13.78,13.81,13.78,13.79,148408.0,11.4597,11.4846,11.4597,11.468,148408.0
2018-07-16 11:40:00,13.79,13.8,13.75,13.76,185952.0,11.468,11.4763,11.4347,11.4431,185952.0
2018-07-16 11:50:00,13.76,13.79,13.76,13.76,136896.0,11.4431,11.468,11.4431,11.4431,136896.0
2018-07-16 12:00:00,13.76,13.77,13.75,13.77,90676.0,11.4431,11.4514,11.4347,11.4514,90676.0
2018-07-16 12:10:00,13.77,13.79,13.76,13.77,151716.0,11.4514,11.468,11.4431,11.4514,151716.0
2018-07-16 12:20:00,13.77,13.8,13.76,13.77,261932.0,11.4514,11.4763,11.4431,11.4514,261932.0
2018-07-16 12:30:00,13.77,13.79,13.77,13.79,108124.0,11.4514,11.468,11.4514,11.468,108124.0
2018-07-16 12:40:00,13.79,13.79,13.77,13.77,140232.0,11.468,11.468,11.4514,11.4514,140232.0
2018-07-16 12:50:00,13.77,13.79,13.77,13.78,111412.0,11.4514,11.468,11.4514,11.4597,111412.0
2018-07-16 13:00:00,13.78,13.81,13.78,13.8,149368.0,11.4597,11.4846,11.4597,11.4763,149368.0
2018-07-16 13:10:00,13.8,13.84,13.79,13.84,77136.0,11.4763,11.5096,11.468,11.5096,77136.0
2018-07-16 13:20:00,13.84,13.87,13.83,13.86,147388.0,11.5096,11.5345,11.5013,11.5262,147388.0
2018-07-16 13:30:00,13.85,13.86,13.84,13.85,85948.0,11.5179,11.5262,11.5096,11.5179,85948.0
2018-07-16 13:40:00,13.85,13.85,13.84,13.84,58092.0,11.5179,11.5179,11.5096,11.5096,58092.0
2018-07-16 13:50:00,13.85,13.85,13.81,13.82,169040.0,11.5179,11.5179,11.4846,11.493,169040.0
2018-07-16 14:00:00,13.82,13.85,13.81,13.85,180812.0,11.493,11.5179,11.4846,11.5179,180812.0
2018-07-16 14:10:00,13.85,13.85,13.83,13.84,119248.0,11.5179,11.5179,11.5013,11.5096,119248.0
2018-07-16 14:20:00,13.84,13.86,13.83,13.86,85304.0,11.5096,11.5262,11.5013,11.5262,85304.0
2018-07-16 14:30:00,13.86,13.88,13.85,13.87,124672.0,11.5262,11.5429,11.5179,11.5345,124672.0
2018-07-16 14:40:00,13.87,13.87,13.85,13.86,118000.0,11.5345,11.5345,11.5179,11.5262,118000.0
2018-07-16 14:50:00,13.86,13.87,13.85,13.85,136060.0,11.5262,11.5345,11.5179,11.5179,136060.0
2018-07-16 15:00:00,13.85,13.87,13.85,13.86,127764.0,11.5179,11.5345,11.5179,11.5262,127764.0
2018-07-16 15:10:00,13.86,13.88,13.86,13.88,121140.0,11.5262,11.5429,11.5262,11.5429,121140.0
2018-07-16 15:20:00,13.88,13.88,13.87,13.87,190244.0,11.5429,11.5429,11.5345,11.5345,190244.0
2018-07-16 15:30:00,13.87,13.88,13.85,13.86,171772.0,11.5345,11.5429,11.5179,11.5262,171772.0
2018-07-16 15:40:00,13.86,13.86,13.85,13.86,250824.0,11.5262,11.5262,11.5179,11.5262,250824.0
2018-07-16 15:50:00,13.86,13.88,13.85,13.86,890656.0,11.5262,11.5429,11.5179,11.5262,890656.0
2018-07-17 09:30:00,13.81,13.87,13.77,13.8,468824.0,11.4846,11.5345,11.4514,11.4763,468824.0
2018-07-17 09:40:00,13.8,13.89,13.8,13.88,252256.0,11.4763,11.5512,11.4763,11.5429,252256.0
2018-07-17 09:50:00,13.88,13.9,13.82,13.84,136228.0,11.5429,11.5595,11.493,11.5096,136228.0
2018-07-17 10:00:00,13.84,13.87,13.81,13.84,305956.0,11.5096,11.5345,11.4846,11.5096,305956.0
2018-07-17 10:10:00,13.85,13.87,13.83,13.87,178724.0,11.5179,11.5345,11.5013,11.5345,178724.0
2018-07-17 10:20:00,13.87,13.9,13.85,13.89,168412.0,11.5345,11.5595,11.5179,11.5512,168412.0
2018-07-17 10:30:00,13.9,13.92,13.88,13.91,258312.0,11.5595,11.5761,11.5429,11.5678,258312.0
2018-07-17 10:40:00,13.91,13.91,13.88,13.88,131428.0,11.5678,11.5678,11.5429,11.5429,131428.0
2018-07-17 10:50:00,13.88,13.93,13.87,13.88,290444.0,11.5429,11.5844,11.5345,11.5429,290444.0
2018-07-17 11:00:00,13.88,13.92,13.87,13.88,114368.0,11.5429,11.5761,11.5345,11.5429,114368.0
2018-07-17 11:10:00,13.88,13.9,13.86,13.89,104856.0,11.5429,11.5595,11.5262,11.5512,104856.0
2018-07-17 11:20:00,13.89,13.92,13.86,13.91,125304.0,11.5512,11.5761,11.5262,11.5678,125304.0
2018-07-17 11:30:00,13.91,13.92,13.88,13.89,107324.0,11.5678,11.5761,11.5429,11.5512,107324.0
2018-07-17 11:40:00,13.89,13.93,13.88,13.92,126136.0,11.5512,11.5844,11.5429,11.5761,126136.0
2018-07-17 11:50:00,13.92,13.93,13.88,13.88,89600.0,11.5761,11.5844,11.5429,11.5429,89600.0
2018-07-17 12:00:00,13.88,13.9,13.88,13.89,92624.0,11.5429,11.5595,11.5429,11.5512,92624.0
2018-07-17 12:10:00,13.89,13.9,13.88,13.89,129084.0,11.5512,11.5595,11.5429,11.5512,129084.0
2018-07-17 12:20:00,13.89,13.91,13.88,13.89,99504.0,11.5512,11.5678,11.5429,11.5512,99504.0
2018-07-17 12:30:00,13.9,13.92,13.89,13.9,98828.0,11.5595,11.5761,11.5512,11.5595,98828.0
2018-07-17 12:40:00,13.9,13.92,13.9,13.92,84164.0,11.5595,11.5761,11.5595,11.5761,84164.0
2018-07-17 12:50:00,13.91,13.92,13.9,13.92,101704.0,11.5678,11.5761,11.5595,11.5761,101704.0
2018-07-17 13:00:00,13.91,13.91,13.9,13.91,98488.0,11.5678,11.5678,11.5595,11.5678,98488.0
2018-07-17 13:10:00,13.9,13.92,13.9,13.91,93348.0,11.5595,11.5761,11.5595,11.5678,93348.0
2018-07-17 13:20:00,13.92,13.92,13.89,13.9,73436.0,11.5761,11.5761,11.5512,11.5595,73436.0
2018-07-17 13:30:00,13.89,13.93,13.89,13.93,91148.0,11.5512,11.5844,11.5512,11.5844,91148.0
2018-07-17 13:40:00,13.93,13.94,13.92,13.93,45640.0,11.5844,11.5927,11.5761,11.5844,45640.0
2018-07-17 13:50:00,13.93,13.93,13.9,13.91,63652.0,11.5844,11.5844,11.5595,11.5678,63652.0
2018-07-17 14:00:00,13.91,13.92,13.89,13.91,71812.0,11.5678,11.5761,11.5512,11.5678,71812.0
2018-07-17 14:10:00,13.9,13.92,13.9,13.92,67384.0,11.5595,11.5761,11.5595,11.5761,67384.0
2018-07-17 14:20:00,13.92,13.94,13.92,13.94,84708.0,11.5761,11.5927,11.5761,11.5927,84708.0
2018-07-17 14:30:00,13.94,13.94,13.92,13.93,64460.0,11.5927,11.5927,11.5761,11.5844,64460.0
2018-07-17 14:40:00,13.93,13.94,13.93,13.94,96436.0,11.5844,11.5927,11.5844,11.5927,96436.0
2018-07-17 14:50:00,13.94,13.94,13.93,13.94,82092.0,11.5927,11.5927,11.5844,11.5927,82092.0
2018-07-17 15:00:00,13.94,13.96,13.94,13.96,132412.0,11.5927,11.6094,11.5927,11.6094,132412.0
2018-07-17 15:10:00,13.96,13.97,13.96,13.96,193228.0,11.6094,11.6177,11.6094,11.6094,193228.0
2018-07-17 15:20:00,13.97,13.99,13.96,13.98,218224.0,11.6177,11.6343,11.6094,11.626,218224.0
2018-07-17 15:30:00,13.98,13.98,13.96,13.96,239976.0,11.626,11.626,11.6094,11.6094,239976.0
2018-07-17 15:40:00,13.97,14.0,13.96,13.99,301892.0,11.6177,11.6426,11.6094,11.6343,301892.0
2018-07-17 15:50:00,13.99,14.01,13.98,13.98,931044.0,11.6343,11.651,11.626,11.626,931044.0
2018-07-18 09:30:00,14.09,14.2,14.04,14.13,665784.0,11.7175,11.809,11.6759,11.7508,665784.0
2018-07-18 09:40:00,14.13,14.19,14.05,14.08,403676.0,11.7508,11.8007,11.6842,11.7092,403676.0
2018-07-18 09:50:00,14.08,14.08,13.98,14.02,376560.0,11.7092,11.7092,11.626,11.6593,376560.0
2018-07-18 10:00:00,14.01,14.06,13.95,13.95,295116.0,11.651,11.6925,11.6011,11.6011,295116.0
2018-07-18 10:10:00,13.94,14.0,13.9,13.92,336008.0,11.5927,11.6426,11.5595,11.5761,336008.0
2018-07-18 10:20:00,13.93,13.99,13.89,13.97,336244.0,11.5844,11.6343,11.5512,11.6177,336244.0
2018-07-18 10:30:00,13.97,14.0,13.95,13.98,170352.0,11.6177,11.6426,11.6011,11.626,170352.0
2018-07-18 10:40:00,13.98,14.0,13.97,13.99,178452.0,11.626,11.6426,11.6177,11.6343,178452.0
2018-07-18 10:50:00,13.98,14.03,13.97,14.02,179092.0,11.626,11.6676,11.6177,11.6593,179092.0
2018-07-18 11:00:00,14.01,14.03,13.99,14.02,256096.0,11.651,11.6676,11.6343,11.6593,256096.0
2018-07-18 11:10:00,14.02,14.04,13.96,13.97,200188.0,11.6593,11.6759,11.6094,11.6177,200188.0
2018-07-18 11:20:00,13.97,14.03,13.97,14.03,210420.0,11.6177,11.6676,11.6177,11.6676,210420.0
2018-07-18 11:30:00,14.03,14.1,14.03,14.08,393364.0,11.6676,11.7258,11.6676,11.7092,393364.0
2018-07-18 11:40:00,14.08,14.09,14.07,14.09,182280.0,11.7092,11.7175,11.7009,11.7175,182280.0
2018-07-18 11:50:00,14.09,14.1,14.08,14.08,171840.0,11.7175,11.7258,11.7092,11.7092,171840.0
2018-07-18 12:00:00,14.08,14.12,14.07,14.12,100384.0,11.7092,11.7424,11.7009,11.7424,100384.0
2018-07-18 12:10:00,14.12,14.13,14.09,14.1,108464.0,11.7424,11.7508,11.7175,11.7258,108464.0
2018-07-18 12:20:00,14.1,14.11,14.09,14.11,98600.0,11.7258,11.7341,11.7175,11.7341,98600.0
2018-07-18 12:30:00,14.11,14.11,14.07,14.11,175760.0,11.7341,11.7341,11.7009,11.7341,175760.0
2018-07-18 12:40:00,14.1,14.1,14.07,14.08,144320.0,11.7258,11.7258,11.7009,11.7092,144320.0
2018-07-18 12:50:00,14.08,14.08,14.06,14.08,95924.0,11.7092,11.7092,11.6925,11.7092,95924.0
2018-07-18 13:00:00,14.08,14.08,14.04,14.05,81448.0,11.7092,11.7092,11.6759,11.6842,81448.0
2018-07-18 13:10:00,14.05,14.06,14.03,14.06,66804.0,11.6842,11.6925,11.6676,11.6925,66804.0
2018-07-18 13:20:00,14.06,14.08,14.06,14.08,74972.0,11.6925,11.7092,11.6925,11.7092,74972.0
2018-07-18 13:30:00,14.08,14.08,14.06,14.06,102120.0,11.7092,11.7092,11.6925,11.6925,102120.0
2018-07-18 13:40:00,14.06,14.08,14.05,14.06,86456.0,11.6925,11.7092,11.6842,11.6925,86456.0
2018-07-18 13:50:00,14.07,14.08,14.06,14.06,80028.0,11.7009,11.7092,11.6925,11.6925,80028.0
2018-07-18 14:00:00,14.06,14.07,14.05,14.05,63692.0,11.6925,11.7009,11.6842,11.6842,63692.0
2018-07-18 14:10:00,14.05,14.06,14.04,14.06,106284.0,11.6842,11.6925,11.6759,11.6925,106284.0
2018-07-18 14:20:00,14.06,14.06,14.03,14.04,140184.0,11.6925,11.6925,11.6676,11.6759,140184.0
2018-07-18 14:30:00,14.03,14.08,14.03,14.05,167496.0,11.6676,11.7092,11.6676,11.6842,167496.0
2018-07-18 14:40:00,14.05,14.06,14.03,14.06,111004.0,11.6842,11.6925,11.6676,11.6925,111004.0
2018-07-18 14:50:00,14.06,14.08,14.06,14.06,116168.0,11.6925,11.7092,11.6925,11.6925,116168.0
2018-07-18 15:00:00,14.06,14.08,14.06,14.08,144592.0,11.6925,11.7092,11.6925,11.7092,144592.0
2018-07-18 15:10:00,14.08,14.08,14.06,14.07,186996.0,11.7092,11.7092,11.6925,11.7009,186996.0
2018-07-18 15:20:00,14.07,14.08,14.06,14.06,156100.0,11.7009,11.7092,11.6925,11.6925,156100.0
2018-07-18 15:30:00,14.06,14.08,14.06,14.07,205784.0,11.6925,11.7092,11.6925,11.7009,205784.0
2018-07-18 15:40:00,14.07,14.12,14.06,14.12,716584.0,11.7009,11.7424,11.6925,11.7424,716584.0
2018-07-18 15:50:00,14.12,14.15,14.11,14.11,1121612.0,11.7424,11.7674,11.7341,11.7341,1121612.0
2018-07-19 09:30:00,14.05,14.11,14.03,14.04,463544.0,11.6842,11.7341,11.6676,11.6759,463544.0
2018-07-19 09:40:00,14.04,14.06,13.99,14.02,292952.0,11.6759,11.6925,11.6343,11.6593,292952.0
2018-07-19 09:50:00,14.03,14.04,13.97,14.03,214948.0,11.6676,11.6759,11.6177,11.6676,214948.0
2018-07-19 10:00:00,14.04,14.09,14.02,14.08,166144.0,11.6759,11.7175,11.6593,11.7092,166144.0
2018-07-19 10:10:00,14.09,14.12,14.06,14.12,509076.0,11.7175,11.7424,11.6925,11.7424,509076.0
2018-07-19 10:20:00,14.12,14.14,14.09,14.13,191344.0,11.7424,11.7591,11.7175,11.7508,191344.0
2018-07-19 10:30:00,14.13,14.15,14.1,14.15,135412.0,11.7508,11.7674,11.7258,11.7674,135412.0
2018-07-19 10:40:00,14.16,14.16,14.13,14.14,95040.0,11.7757,11.7757,11.7508,11.7591,95040.0
2018-07-19 10:50:00,14.15,14.2,14.15,14.16,122960.0,11.7674,11.809,11.7674,11.7757,122960.0
2018-07-19 11:00:00,14.17,14.2,14.15,14.2,327028.0,11.784,11.809,11.7674,11.809,327028.0
2018-07-19 11:10:00,14.19,14.21,14.19,14.19,132196.0,11.8007,11.8173,11.8007,11.8007,132196.0
2018-07-19 11:20:00,14.19,14.2,14.15,14.16,171564.0,11.8007,11.809,11.7674,11.7757,171564.0
2018-07-19 11:30:00,14.16,14.18,14.15,14.17,83512.0,11.7757,11.7923,11.7674,11.784,83512.0
2018-07-19 11:40:00,14.16,14.17,14.15,14.15,89316.0,11.7757,11.784,11.7674,11.7674,89316.0
2018-07-19 11:50:00,14.15,14.16,14.14,14.15,105440.0,11.7674,11.7757,11.7591,11.7674,105440.0
2018-07-19 12:00:00,14.16,14.18,14.15,14.16,96572.0,11.7757,11.7923,11.7674,11.7757,96572.0
2018-07-19 12:10:00,14.16,14.17,14.13,14.15,474900.0,11.7757,11.784,11.7508,11.7674,474900.0
2018-07-19 12:20:00,14.15,14.18,14.15,14.18,70680.0,11.7674,11.7923,11.7674,11.7923,70680.0
2018-07-19 12:30:00,14.18,14.19,14.16,14.19,75112.0,11.7923,11.8007,11.7757,11.8007,75112.0
2018-07-19 12:40:00,14.19,14.2,14.18,14.19,75432.0,11.8007,11.809,11.7923,11.8007,75432.0
2018-07-19 12:50:00,14.18,14.2,14.18,14.19,122700.0,11.7923,11.809,11.7923,11.8007,122700.0
2018-07-19 13:00:00,14.19,14.21,14.17,14.18,474628.0,11.8007,11.8173,11.784,11.7923,474628.0
2018-07-19 13:10:00,14.19,14.23,14.18,14.23,276876.0,11.8007,11.8339,11.7923,11.8339,276876.0
2018-07-19 13:20:00,14.24,14.28,14.24,14.28,643376.0,11.8422,11.8755,11.8422,11.8755,643376.0
2018-07-19 13:30:00,14.28,14.28,14.24,14.25,109888.0,11.8755,11.8755,11.8422,11.8506,109888.0
2018-07-19 13:40:00,14.26,14.26,14.23,14.25,125872.0,11.8589,11.8589,11.8339,11.8506,125872.0
2018-07-19 13:50:00,14.24,14.27,14.24,14.26,278912.0,11.8422,11.8672,11.8422,11.8589,278912.0
2018-07-19 14:00:00,14.26,14.27,14.25,14.27,166496.0,11.8589,11.8672,11.8506,11.8672,166496.0
2018-07-19 14:10:00,14.27,14.29,14.26,14.28,751232.0,11.8672,11.8838,11.8589,11.8755,751232.0
2018-07-19 14:20:00,14.28,14.31,14.28,14.31,513736.0,11.8755,11.9004,11.8755,11.9004,513736.0
2018-07-19 14:30:00,14.31,14.33,14.3,14.33,260972.0,11.9004,11.9171,11.8921,11.9171,260972.0
2018-07-19 14:40:00,14.33,14.34,14.28,14.28,625892.0,11.9171,11.9254,11.8755,11.8755,625892.0
2018-07-19 14:50:00,14.28,14.3,14.26,14.3,382440.0,11.8755,11.8921,11.8589,11.8921,382440.0
2018-07-19 15:00:00,14.29,14.3,14.27,14.27,751748.0,11.8838,11.8921,11.8672,11.8672,751748.0
2018-07-19 15:10:00,14.28,14.28,14.25,14.26,247748.0,11.8755,11.8755,11.8506,11.8589,247748.0
2018-07-19 15:20:00,14.26,14.26,14.24,14.24,244796.0,11.8589,11.8589,11.8422,11.8422,244796.0
2018-07-19 15:30:00,14.24,14.24,14.22,14.23,277004.0,11.8422,11.8422,11.8256,11.8339,277004.0
2018-07-19 15:40:00,14.23,14.24,14.21,14.21,416572.0,11.8339,11.8422,11.8173,11.8173,416572.0
2018-07-19 15:50:00,14.21,14.22,14.18,14.21,1142496.0,11.8173,11.8256,11.7923,11.8173,1142496.0
2018-07-20 09:30:00,14.15,14.2,14.13,14.16,432108.0,11.7674,11.809,11.7508,11.7757,432108.0
2018-07-20 09:40:00,14.17,14.18,14.09,14.09,199716.0,11.784,11.7923,11.7175,11.7175,199716.0
2018-07-20 09:50:00,14.09,14.13,14.06,14.12,128500.0,11.7175,11.7508,11.6925,11.7424,128500.0
2018-07-20 10:00:00,14.13,14.14,14.1,14.13,142100.0,11.7508,11.7591,11.7258,11.7508,142100.0
2018-07-20 10:10:00,14.13,14.18,14.12,14.17,224968.0,11.7508,11.7923,11.7424,11.784,224968.0
2018-07-20 10:20:00,14.17,14.19,14.16,14.18,160476.0,11.784,11.8007,11.7757,11.7923,160476.0
2018-07-20 10:30:00,14.18,14.27,14.18,14.25,298560.0,11.7923,11.8672,11.7923,11.8506,298560.0
2018-07-20 10:40:00,14.25,14.27,14.22,14.26,240524.0,11.8506,11.8672,11.8256,11.8589,240524.0
2018-07-20 10:50:00,14.26,14.27,14.24,14.26,209284.0,11.8589,11.8672,11.8422,11.8589,209284.0
2018-07-20 11:00:00,14.27,14.28,14.24,14.26,146444.0,11.8672,11.8755,11.8422,11.8589,146444.0
2018-07-20 11:10:00,14.27,14.31,14.27,14.29,126128.0,11.8672,11.9004,11.8672,11.8838,126128.0
2018-07-20 11:20:00,14.29,14.31,14.28,14.3,107304.0,11.8838,11.9004,11.8755,11.8921,107304.0
2018-07-20 11:30:00,14.3,14.35,14.29,14.34,135436.0,11.8921,11.9337,11.8838,11.9254,135436.0
2018-07-20 11:40:00,14.34,14.37,14.32,14.37,206952.0,11.9254,11.9503,11.9088,11.9503,206952.0
2018-07-20 11:50:00,14.37,14.38,14.33,14.33,181536.0,11.9503,11.9587,11.9171,11.9171,181536.0
2018-07-20 12:00:00,14.33,14.39,14.33,14.39,434336.0,11.9171,11.967,11.9171,11.967,434336.0
2018-07-20 12:10:00,14.39,14.42,14.35,14.4,789680.0,11.967,11.9919,11.9337,11.9753,789680.0
2018-07-20 12:20:00,14.4,14.42,14.39,14.42,183120.0,11.9753,11.9919,11.967,11.9919,183120.0
2018-07-20 12:30:00,14.42,14.42,14.38,14.4,171952.0,11.9919,11.9919,11.9587,11.9753,171952.0
2018-07-20 12:40:00,14.4,14.4,14.37,14.37,149788.0,11.9753,11.9753,11.9503,11.9503,149788.0
2018-07-20 12:50:00,14.38,14.38,14.36,14.37,132680.0,11.9587,11.9587,11.942,11.9503,132680.0
2018-07-20 13:00:00,14.37,14.37,14.36,14.37,106068.0,11.9503,11.9503,11.942,11.9503,106068.0
2018-07-20 13:10:00,14.37,14.38,14.35,14.35,73492.0,11.9503,11.9587,11.9337,11.9337,73492.0
2018-07-20 13:20:00,14.35,14.36,14.34,14.34,106456.0,11.9337,11.942,11.9254,11.9254,106456.0
2018-07-20 13:30:00,14.34,14.34,14.33,14.34,79908.0,11.9254,11.9254,11.9171,11.9254,79908.0
2018-07-20 13:40:00,14.34,14.36,14.34,14.36,86092.0,11.9254,11.942,11.9254,11.942,86092.0
2018-07-20 13:50:00,14.36,14.36,14.34,14.35,94888.0,11.942,11.942,11.9254,11.9337,94888.0
2018-07-20 14:00:00,14.35,14.36,14.35,14.36,76628.0,11.9337,11.942,11.9337,11.942,76628.0
2018-07-20 14:10:00,14.35,14.36,14.33,14.33,118680.0,11.9337,11.942,11.9171,11.9171,118680.0
2018-07-20 14:20:00,14.34,14.35,14.33,14.35,97300.0,11.9254,11.9337,11.9171,11.9337,97300.0
2018-07-20 14:30:00,14.35,14.35,14.32,14.33,114944.0,11.9337,11.9337,11.9088,11.9171,114944.0
2018-07-20 14:40:00,14.33,14.36,14.32,14.36,117032.0,11.9171,11.942,11.9088,11.942,117032.0
2018-07-20 14:50:00,14.36,14.37,14.35,14.37,113632.0,11.942,11.9503,11.9337,11.9503,113632.0
2018-07-20 15:00:00,14.37,14.4,14.36,14.4,353012.0,11.9503,11.9753,11.942,11.9753,353012.0
2018-07-20 15:10:00,14.4,14.4,14.34,14.35,151124.0,11.9753,11.9753,11.9254,11.9337,151124.0
2018-07-20 15:20:00,14.35,14.37,14.35,14.36,188460.0,11.9337,11.9503,11.9337,11.942,188460.0
2018-07-20 15:30:00,14.36,14.37,14.33,14.34,321816.0,11.942,11.9503,11.9171,11.9254,321816.0
2018-07-20 15:40:00,14.34,14.38,14.33,14.37,554076.0,11.9254,11.9587,11.9171,11.9503,554076.0
2018-07-20 15:50:00,14.37,14.39,14.36,14.36,1417092.0,11.9503,11.967,11.942,11.942,1417092.0
2018-07-23 09:30:00,14.37,14.53,14.35,14.48,453524.0,11.9503,12.0834,11.9337,12.0418,453524.0
2018-07-23 09:40:00,14.49,14.55,14.48,14.49,289396.0,12.0501,12.1,12.0418,12.0501,289396.0
2018-07-23 09:50:00,14.49,14.6,14.49,14.57,221184.0,12.0501,12.1416,12.0501,12.1167,221184.0
2018-07-23 10:00:00,14.57,14.58,14.52,14.55,200020.0,12.1167,12.125,12.0751,12.1,200020.0
2018-07-23 10:10:00,14.56,14.57,14.5,14.51,215544.0,12.1084,12.1167,12.0585,12.0668,215544.0
2018-07-23 10:20:00,14.51,14.54,14.49,14.51,111756.0,12.0668,12.0917,12.0501,12.0668,111756.0
2018-07-23 10:30:00,14.51,14.54,14.5,14.53,114096.0,12.0668,12.0917,12.0585,12.0834,114096.0
2018-07-23 10:40:00,14.53,14.55,14.51,14.54,140476.0,12.0834,12.1,12.0668,12.0917,140476.0
2018-07-23 10:50:00,14.54,14.54,14.49,14.51,168168.0,12.0917,12.0917,12.0501,12.0668,168168.0
2018-07-23 11:00:00,14.51,14.55,14.51,14.54,142516.0,12.0668,12.1,12.0668,12.0917,142516.0
2018-07-23 11:10:00,14.54,14.55,14.53,14.55,183628.0,12.0917,12.1,12.0834,12.1,183628.0
2018-07-23 11:20:00,14.55,14.59,14.55,14.57,121916.0,12.1,12.1333,12.1,12.1167,121916.0
2018-07-23 11:30:00,14.56,14.58,14.56,14.56,96044.0,12.1084,12.125,12.1084,12.1084,96044.0
2018-07-23 11:40:00,14.56,14.58,14.55,14.57,208004.0,12.1084,12.125,12.1,12.1167,208004.0
2018-07-23 11:50:00,14.57,14.6,14.57,14.59,92964.0,12.1167,12.1416,12.1167,12.1333,92964.0
2018-07-23 12:00:00,14.59,14.59,14.57,14.58,158832.0,12.1333,12.1333,12.1167,12.125,158832.0
2018-07-23 12:10:00,14.58,14.6,14.57,14.59,101692.0,12.125,12.1416,12.1167,12.1333,101692.0
2018-07-23 12:20:00,14.59,14.61,14.59,14.6,157644.0,12.1333,12.1499,12.1333,12.1416,157644.0
2018-07-23 12:30:00,14.6,14.62,14.56,14.56,304948.0,12.1416,12.1582,12.1084,12.1084,304948.0
2018-07-23 12:40:00,14.56,14.57,14.55,14.56,100192.0,12.1084,12.1167,12.1,12.1084,100192.0
2018-07-23 12:50:00,14.55,14.57,14.55,14.56,64124.0,12.1,12.1167,12.1,12.1084,64124.0
2018-07-23 13:00:00,14.56,14.57,14.56,14.56,56504.0,12.1084,12.1167,12.1084,12.1084,56504.0
2018-07-23 13:10:00,14.56,14.57,14.55,14.56,156680.0,12.1084,12.1167,12.1,12.1084,156680.0
2018-07-23 13:20:00,14.56,14.56,14.52,14.54,87436.0,12.1084,12.1084,12.0751,12.0917,87436.0
2018-07-23 13:30:00,14.54,14.56,14.54,14.56,82656.0,12.0917,12.1084,12.0917,12.1084,82656.0
2018-07-23 13:40:00,14.56,14.57,14.56,14.56,61832.0,12.1084,12.1167,12.1084,12.1084,61832.0
2018-07-23 13:50:00,14.56,14.57,14.55,14.55,177888.0,12.1084,12.1167,12.1,12.1,177888.0
2018-07-23 14:00:00,14.55,14.58,14.54,14.57,82048.0,12.1,12.125,12.0917,12.1167,82048.0
2018-07-23 14:10:00,14.57,14.58,14.56,14.56,200412.0,12.1167,12.125,12.1084,12.1084,200412.0
2018-07-23 14:20:00,14.56,14.59,14.55,14.58,286076.0,12.1084,12.1333,12.1,12.125,286076.0
2018-07-23 14:30:00,14.58,14.61,14.54,14.56,232848.0,12.125,12.1499,12.0917,12.1084,232848.0
2018-07-23 14:40:00,14.56,14.58,14.54,14.56,525104.0,12.1084,12.125,12.0917,12.1084,525104.0
2018-07-23 14:50:00,14.56,14.56,14.51,14.51,170224.0,12.1084,12.1084,12.0668,12.0668,170224.0
2018-07-23 15:00:00,14.51,14.54,14.5,14.54,243916.0,12.0668,12.0917,12.0585,12.0917,243916.0
2018-07-23 15:10:00,14.53,14.53,14.5,14.51,185504.0,12.0834,12.0834,12.0585,12.0668,185504.0
2018-07-23 15:20:00,14.51,14.52,14.5,14.52,163868.0,12.0668,12.0751,12.0585,12.0751,163868.0
2018-07-23 15:30:00,14.51,14.53,14.49,14.51,274660.0,12.0668,12.0834,12.0501,12.0668,274660.0
2018-07-23 15:40:00,14.51,14.53,14.51,14.52,282112.0,12.0668,12.0834,12.0668,12.0751,282112.0
2018-07-23 15:50:00,14.52,14.52,14.47,14.47,1125588.0,12.0751,12.0751,12.0335,12.0335,1125588.0
2018-07-24 09:30:00,14.28,14.48,14.28,14.47,240064.0,11.9594,12.1269,11.9594,12.1185,240064.0
2018-07-24 09:40:00,14.48,14.51,14.38,14.39,126152.0,12.1269,12.152,12.0431,12.0515,126152.0
2018-07-24 09:50:00,14.38,14.39,14.35,14.38,152316.0,12.0431,12.0515,12.018,12.0431,152316.0
2018-07-24 10:00:00,14.38,14.39,14.31,14.34,302524.0,12.0431,12.0515,11.9845,12.0096,302524.0
2018-07-24 10:10:00,14.34,14.37,14.33,14.36,178440.0,12.0096,12.0348,12.0013,12.0264,178440.0
2018-07-24 10:20:00,14.35,14.38,14.34,14.37,218444.0,12.018,12.0431,12.0096,12.0348,218444.0
2018-07-24 10:30:00,14.37,14.4,14.36,14.37,269012.0,12.0348,12.0599,12.0264,12.0348,269012.0
2018-07-24 10:40:00,14.37,14.39,14.36,14.36,180652.0,12.0348,12.0515,12.0264,12.0264,180652.0
2018-07-24 10:50:00,14.36,14.37,14.35,14.35,114664.0,12.0264,12.0348,12.018,12.018,114664.0
2018-07-24 11:00:00,14.35,14.36,14.29,14.3,334164.0,12.018,12.0264,11.9678,11.9761,334164.0
2018-07-24 11:10:00,14.29,14.31,14.26,14.3,503064.0,11.9678,11.9845,11.9426,11.9761,503064.0
2018-07-24 11:20:00,14.3,14.33,14.29,14.32,308440.0,11.9761,12.0013,11.9678,11.9929,308440.0
2018-07-24 11:30:00,14.32,14.33,14.27,14.28,181400.0,11.9929,12.0013,11.951,11.9594,181400.0
2018-07-24 11:40:00,14.28,14.29,14.27,14.27,204088.0,11.9594,11.9678,11.951,11.951,204088.0
2018-07-24 11:50:00,14.27,14.3,14.26,14.3,256944.0,11.951,11.9761,11.9426,11.9761,256944.0
2018-07-24 12:00:00,14.3,14.3,14.28,14.29,139876.0,11.9761,11.9761,11.9594,11.9678,139876.0
2018-07-24 12:10:00,14.3,14.3,14.28,14.29,130128.0,11.9761,11.9761,11.9594,11.9678,130128.0
2018-07-24 12:20:00,14.29,14.31,14.29,14.29,108076.0,11.9678,11.9845,11.9678,11.9678,108076.0
2018-07-24 12:30:00,14.29,14.31,14.29,14.29,69440.0,11.9678,11.9845,11.9678,11.9678,69440.0
2018-07-24 12:40:00,14.29,14.29,14.21,14.24,465964.0,11.9678,11.9678,11.9008,11.9259,465964.0
2018-07-24 12:50:00,14.24,14.24,14.22,14.22,286704.0,11.9259,11.9259,11.9091,11.9091,286704.0
2018-07-24 13:00:00,14.23,14.27,14.23,14.26,152844.0,11.9175,11.951,11.9175,11.9426,152844.0
2018-07-24 13:10:00,14.26,14.27,14.24,14.24,157600.0,11.9426,11.951,11.9259,11.9259,157600.0
2018-07-24 13:20:00,14.25,14.25,14.21,14.21,108520.0,11.9343,11.9343,11.9008,11.9008,108520.0
2018-07-24 13:30:00,14.21,14.21,14.18,14.19,127868.0,11.9008,11.9008,11.8756,11.884,127868.0
2018-07-24 13:40:00,14.19,14.21,14.18,14.21,151784.0,11.884,11.9008,11.8756,11.9008,151784.0
2018-07-24 13:50:00,14.21,14.21,14.19,14.2,230356.0,11.9008,11.9008,11.884,11.8924,230356.0
2018-07-24 14:00:00,14.2,14.2,14.18,14.18,136772.0,11.8924,11.8924,11.8756,11.8756,136772.0
2018-07-24 14:10:00,14.18,14.19,14.17,14.19,177104.0,11.8756,11.884,11.8673,11.884,177104.0
2018-07-24 14:20:00,14.19,14.2,14.18,14.18,133480.0,11.884,11.8924,11.8756,11.8756,133480.0
2018-07-24 14:30:00,14.18,14.19,14.16,14.16,116632.0,11.8756,11.884,11.8589,11.8589,116632.0
2018-07-24 14:40:00,14.16,14.19,14.16,14.18,112808.0,11.8589,11.884,11.8589,11.8756,112808.0
2018-07-24 14:50:00,14.18,14.18,14.14,14.14,162512.0,11.8756,11.8756,11.8421,11.8421,162512.0
2018-07-24 15:00:00,14.14,14.14,14.12,14.14,178096.0,11.8421,11.8421,11.8254,11.8421,178096.0
2018-07-24 15:10:00,14.14,14.15,14.13,14.15,185236.0,11.8421,11.8505,11.8338,11.8505,185236.0
2018-07-24 15:20:00,14.15,14.16,14.14,14.15,296384.0,11.8505,11.8589,11.8421,11.8505,296384.0
2018-07-24 15:30:00,14.15,14.17,14.13,14.16,333732.0,11.8505,11.8673,11.8338,11.8589,333732.0
2018-07-24 15:40:00,14.16,14.17,14.12,14.13,477760.0,11.8589,11.8673,11.8254,11.8338,477760.0
2018-07-24 15:50:00,14.13,14.16,14.13,14.15,1025248.0,11.8338,11.8589,11.8338,11.8505,1025248.0
2018-07-25 09:30:00,14.15,14.22,14.13,14.17,160920.0,11.8505,11.9091,11.8338,11.8673,160920.0
2018-07-25 09:40:00,14.18,14.26,14.17,14.26,86776.0,11.8756,11.9426,11.8673,11.9426,86776.0
2018-07-25 09:50:00,14.26,14.27,14.22,14.25,186904.0,11.9426,11.951,11.9091,11.9343,186904.0
2018-07-25 10:00:00,14.25,14.25,14.2,14.2,124644.0,11.9343,11.9343,11.8924,11.8924,124644.0
2018-07-25 10:10:00,14.2,14.22,14.17,14.18,194072.0,11.8924,11.9091,11.8673,11.8756,194072.0
2018-07-25 10:20:00,14.18,14.19,14.15,14.18,225240.0,11.8756,11.884,11.8505,11.8756,225240.0
2018-07-25 10:30:00,14.18,14.22,14.16,14.2,330184.0,11.8756,11.9091,11.8589,11.8924,330184.0
2018-07-25 10:40:00,14.21,14.21,14.16,14.19,256444.0,11.9008,11.9008,11.8589,11.884,256444.0
2018-07-25 10:50:00,14.19,14.21,14.17,14.19,222008.0,11.884,11.9008,11.8673,11.884,222008.0
2018-07-25 11:00:00,14.2,14.21,14.17,14.18,156612.0,11.8924,11.9008,11.8673,11.8756,156612.0
2018-07-25 11:10:00,14.19,14.19,14.14,14.16,207548.0,11.884,11.884,11.8421,11.8589,207548.0
2018-07-25 11:20:00,14.16,14.18,14.15,14.18,174776.0,11.8589,11.8756,11.8505,11.8756,174776.0
2018-07-25 11:30:00,14.18,14.18,14.15,14.15,155076.0,11.8756,11.8756,11.8505,11.8505,155076.0
2018-07-25 11:40:00,14.16,14.18,14.16,14.18,219872.0,11.8589,11.8756,11.8589,11.8756,219872.0
2018-07-25 11:50:00,14.19,14.23,14.18,14.23,236332.0,11.884,11.9175,11.8756,11.9175,236332.0
2018-07-25 12:00:00,14.23,14.24,14.21,14.23,146920.0,11.9175,11.9259,11.9008,11.9175,146920.0
2018-07-25 12:10:00,14.23,14.24,14.22,14.23,104780.0,11.9175,11.9259,11.9091,11.9175,104780.0
2018-07-25 12:20:00,14.23,14.24,14.22,14.24,102656.0,11.9175,11.9259,11.9091,11.9259,102656.0
2018-07-25 12:30:00,14.24,14.24,14.21,14.21,89828.0,11.9259,11.9259,11.9008,11.9008,89828.0
2018-07-25 12:40:00,14.21,14.27,14.21,14.27,158036.0,11.9008,11.951,11.9008,11.951,158036.0
2018-07-25 12:50:00,14.27,14.28,14.26,14.27,129560.0,11.951,11.9594,11.9426,11.951,129560.0
2018-07-25 13:00:00,14.27,14.27,14.25,14.25,92224.0,11.951,11.951,11.9343,11.9343,92224.0
2018-07-25 13:10:00,14.25,14.26,14.24,14.24,89596.0,11.9343,11.9426,11.9259,11.9259,89596.0
2018-07-25 13:20:00,14.24,14.25,14.24,14.24,100056.0,11.9259,11.9343,11.9259,11.9259,100056.0
2018-07-25 13:30:00,14.24,14.24,14.22,14.23,117628.0,11.9259,11.9259,11.9091,11.9175,117628.0
2018-07-25 13:40:00,14.23,14.24,14.23,14.24,59080.0,11.9175,11.9259,11.9175,11.9259,59080.0
2018-07-25 13:50:00,14.24,14.24,14.22,14.23,146928.0,11.9259,11.9259,11.9091,11.9175,146928.0
2018-07-25 14:00:00,14.23,14.25,14.22,14.25,117672.0,11.9175,11.9343,11.9091,11.9343,117672.0
2018-07-25 14:10:00,14.24,14.27,14.24,14.26,116712.0,11.9259,11.951,11.9259,11.9426,116712.0
2018-07-25 14:20:00,14.26,14.27,14.26,14.27,121204.0,11.9426,11.951,11.9426,11.951,121204.0
2018-07-25 14:30:00,14.27,14.29,14.27,14.29,146380.0,11.951,11.9678,11.951,11.9678,146380.0
2018-07-25 14:40:00,14.29,14.3,14.28,14.28,143640.0,11.9678,11.9761,11.9594,11.9594,143640.0
2018-07-25 14:50:00,14.28,14.28,14.27,14.28,159888.0,11.9594,11.9594,11.951,11.9594,159888.0
2018-07-25 15:00:00,14.28,14.29,14.27,14.29,189660.0,11.9594,11.9678,11.951,11.9678,189660.0
2018-07-25 15:10:00,14.29,14.29,14.28,14.29,181128.0,11.9678,11.9678,11.9594,11.9678,181128.0
2018-07-25 15:20:00,14.29,14.29,14.28,14.29,161052.0,11.9678,11.9678,11.9594,11.9678,161052.0
2018-07-25 15:30:00,14.29,14.32,14.28,14.32,322060.0,11.9678,11.9929,11.9594,11.9929,322060.0
2018-07-25 15:40:00,14.32,14.39,14.32,14.39,466820.0,11.9929,12.0515,11.9929,12.0515,466820.0
2018-07-25 15:50:00,14.39,14.4,14.37,14.38,933020.0,12.0515,12.0599,12.0348,12.0431,933020.0
2018-07-26 09:30:00,14.43,14.51,14.42,14.5,369284.0,12.085,12.152,12.0766,12.1436,369284.0
2018-07-26 09:40:00,14.51,14.53,14.43,14.45,187320.0,12.152,12.1688,12.085,12.1018,187320.0
2018-07-26 09:50:00,14.44,14.49,14.43,14.45,56168.0,12.0934,12.1353,12.085,12.1018,56168.0
2018-07-26 10:00:00,14.44,14.44,14.38,14.39,166104.0,12.0934,12.0934,12.0431,12.0515,166104.0
2018-07-26 10:10:00,14.39,14.4,14.29,14.3,210348.0,12.0515,12.0599,11.9678,11.9761,210348.0
2018-07-26 10:20:00,14.31,14.32,14.29,14.3,176936.0,11.9845,11.9929,11.9678,11.9761,176936.0
2018-07-26 10:30:00,14.3,14.35,14.24,14.33,285224.0,11.9761,12.018,11.9259,12.0013,285224.0
2018-07-26 10:40:00,14.34,14.36,14.31,14.34,83620.0,12.0096,12.0264,11.9845,12.0096,83620.0
2018-07-26 10:50:00,14.35,14.37,14.34,14.36,98624.0,12.018,12.0348,12.0096,12.0264,98624.0
2018-07-26 11:00:00,14.36,14.4,14.36,14.39,104808.0,12.0264,12.0599,12.0264,12.0515,104808.0
2018-07-26 11:10:00,14.39,14.4,14.37,14.39,95272.0,12.0515,12.0599,12.0348,12.0515,95272.0
2018-07-26 11:20:00,14.39,14.4,14.36,14.37,79944.0,12.0515,12.0599,12.0264,12.0348,79944.0
2018-07-26 11:30:00,14.37,14.37,14.33,14.33,382860.0,12.0348,12.0348,12.0013,12.0013,382860.0
2018-07-26 11:40:00,14.33,14.34,14.25,14.26,201832.0,12.0013,12.0096,11.9343,11.9426,201832.0
2018-07-26 11:50:00,14.26,14.28,14.21,14.26,165208.0,11.9426,11.9594,11.9008,11.9426,165208.0
2018-07-26 12:00:00,14.26,14.29,14.24,14.24,118664.0,11.9426,11.9678,11.9259,11.9259,118664.0
2018-07-26 12:10:00,14.25,14.26,14.23,14.23,340972.0,11.9343,11.9426,11.9175,11.9175,340972.0
2018-07-26 12:20:00,14.24,14.25,14.21,14.21,181212.0,11.9259,11.9343,11.9008,11.9008,181212.0
2018-07-26 12:30:00,14.21,14.22,14.18,14.2,127520.0,11.9008,11.9091,11.8756,11.8924,127520.0
2018-07-26 12:40:00,14.21,14.22,14.19,14.19,93012.0,11.9008,11.9091,11.884,11.884,93012.0
2018-07-26 12:50:00,14.19,14.19,14.18,14.18,215736.0,11.884,11.884,11.8756,11.8756,215736.0
2018-07-26 13:00:00,14.18,14.19,14.17,14.19,88112.0,11.8756,11.884,11.8673,11.884,88112.0
2018-07-26 13:10:00,14.19,14.21,14.18,14.2,94668.0,11.884,11.9008,11.8756,11.8924,94668.0
2018-07-26 13:20:00,14.2,14.21,14.19,14.19,91352.0,11.8924,11.9008,11.884,11.884,91352.0
2018-07-26 13:30:00,14.19,14.2,14.18,14.18,72600.0,11.884,11.8924,11.8756,11.8756,72600.0
2018-07-26 13:40:00,14.18,14.19,14.17,14.19,91052.0,11.8756,11.884,11.8673,11.884,91052.0
2018-07-26 13:50:00,14.19,14.19,14.16,14.18,134132.0,11.884,11.884,11.8589,11.8756,134132.0
2018-07-26 14:00:00,14.18,14.2,14.17,14.2,176556.0,11.8756,11.8924,11.8673,11.8924,176556.0
2018-07-26 14:10:00,14.2,14.22,14.19,14.2,334956.0,11.8924,11.9091,11.884,11.8924,334956.0
2018-07-26 14:20:00,14.2,14.22,14.19,14.21,179224.0,11.8924,11.9091,11.884,11.9008,179224.0
2018-07-26 14:30:00,14.21,14.23,14.2,14.22,124260.0,11.9008,11.9175,11.8924,11.9091,124260.0
2018-07-26 14:40:00,14.23,14.23,14.2,14.2,138544.0,11.9175,11.9175,11.8924,11.8924,138544.0
2018-07-26 14:50:00,14.2,14.21,14.19,14.21,126444.0,11.8924,11.9008,11.884,11.9008,126444.0
2018-07-26 15:00:00,14.21,14.21,14.18,14.19,248448.0,11.9008,11.9008,11.8756,11.884,248448.0
2018-07-26 15:10:00,14.19,14.19,14.18,14.18,194216.0,11.884,11.884,11.8756,11.8756,194216.0
2018-07-26 15:20:00,14.18,14.18,14.16,14.17,104624.0,11.8756,11.8756,11.8589,11.8673,104624.0
2018-07-26 15:30:00,14.17,14.19,14.16,14.19,255648.0,11.8673,11.884,11.8589,11.884,255648.0
2018-07-26 15:40:00,14.19,14.19,14.17,14.18,360848.0,11.884,11.884,11.8673,11.8756,360848.0
2018-07-26 15:50:00,14.17,14.2,14.17,14.19,1179916.0,11.8673,11.8924,11.8673,11.884,1179916.0
2018-07-27 09:30:00,14.19,14.28,14.18,14.27,199464.0,11.884,11.9594,11.8756,11.951,199464.0
2018-07-27 09:40:00,14.25,14.26,14.18,14.18,179564.0,11.9343,11.9426,11.8756,11.8756,179564.0
2018-07-27 09:50:00,14.18,14.22,14.17,14.19,148164.0,11.8756,11.9091,11.8673,11.884,148164.0
2018-07-27 10:00:00,14.19,14.22,14.18,14.19,146740.0,11.884,11.9091,11.8756,11.884,146740.0
2018-07-27 10:10:00,14.19,14.22,14.18,14.19,84848.0,11.884,11.9091,11.8756,11.884,84848.0
2018-07-27 10:20:00,14.19,14.22,14.18,14.22,204928.0,11.884,11.9091,11.8756,11.9091,204928.0
2018-07-27 10:30:00,14.22,14.26,14.21,14.24,88984.0,11.9091,11.9426,11.9008,11.9259,88984.0
2018-07-27 10:40:00,14.24,14.25,14.2,14.21,93416.0,11.9259,11.9343,11.8924,11.9008,93416.0
2018-07-27 10:50:00,14.2,14.22,14.19,14.2,68252.0,11.8924,11.9091,11.884,11.8924,68252.0
2018-07-27 11:00:00,14.2,14.21,14.18,14.2,70680.0,11.8924,11.9008,11.8756,11.8924,70680.0
2018-07-27 11:10:00,14.2,14.22,14.15,14.17,109044.0,11.8924,11.9091,11.8505,11.8673,109044.0
2018-07-27 11:20:00,14.17,14.19,14.16,14.19,53600.0,11.8673,11.884,11.8589,11.884,53600.0
2018-07-27 11:30:00,14.19,14.21,14.19,14.21,63740.0,11.884,11.9008,11.884,11.9008,63740.0
2018-07-27 11:40:00,14.21,14.24,14.2,14.24,54056.0,11.9008,11.9259,11.8924,11.9259,54056.0
2018-07-27 11:50:00,14.24,14.24,14.22,14.23,70768.0,11.9259,11.9259,11.9091,11.9175,70768.0
2018-07-27 12:00:00,14.23,14.24,14.2,14.23,62208.0,11.9175,11.9259,11.8924,11.9175,62208.0
2018-07-27 12:10:00,14.23,14.26,14.23,14.24,47140.0,11.9175,11.9426,11.9175,11.9259,47140.0
2018-07-27 12:20:00,14.24,14.24,14.21,14.23,109640.0,11.9259,11.9259,11.9008,11.9175,109640.0
2018-07-27 12:30:00,14.23,14.23,14.18,14.19,142816.0,11.9175,11.9175,11.8756,11.884,142816.0
2018-07-27 12:40:00,14.18,14.2,14.18,14.18,40260.0,11.8756,11.8924,11.8756,11.8756,40260.0
2018-07-27 12:50:00,14.19,14.19,14.15,14.15,53260.0,11.884,11.884,11.8505,11.8505,53260.0
2018-07-27 13:00:00,14.14,14.18,14.13,14.16,106996.0,11.8421,11.8756,11.8338,11.8589,106996.0
2018-07-27 13:10:00,14.16,14.17,14.13,14.15,86724.0,11.8589,11.8673,11.8338,11.8505,86724.0
2018-07-27 13:20:00,14.15,14.15,14.12,14.15,157632.0,11.8505,11.8505,11.8254,11.8505,157632.0
2018-07-27 13:30:00,14.15,14.15,14.12,14.13,68368.0,11.8505,11.8505,11.8254,11.8338,68368.0
2018-07-27 13:40:00,14.13,14.15,14.13,14.13,70260.0,11.8338,11.8505,11.8338,11.8338,70260.0
2018-07-27 13:50:00,14.13,14.15,14.13,14.13,59216.0,11.8338,11.8505,11.8338,11.8338,59216.0
2018-07-27 14:00:00,14.13,14.15,14.12,14.12,95460.0,11.8338,11.8505,11.8254,11.8254,95460.0
2018-07-27 14:10:00,14.12,14.13,14.1,14.1,97660.0,11.8254,11.8338,11.8086,11.8086,97660.0
2018-07-27 14:20:00,14.1,14.1,14.07,14.08,150180.0,11.8086,11.8086,11.7835,11.7919,150180.0
2018-07-27 14:30:00,14.08,14.08,14.05,14.06,198324.0,11.7919,11.7919,11.7668,11.7751,198324.0
2018-07-27 14:40:00,14.06,14.09,14.06,14.08,141572.0,11.7751,11.8003,11.7751,11.7919,141572.0
2018-07-27 14:50:00,14.08,14.12,14.08,14.11,103312.0,11.7919,11.8254,11.7919,11.817,103312.0
2018-07-27 15:00:00,14.11,14.14,14.11,14.12,364376.0,11.817,11.8421,11.817,11.8254,364376.0
2018-07-27 15:10:00,14.12,14.13,14.1,14.11,126348.0,11.8254,11.8338,11.8086,11.817,126348.0
2018-07-27 15:20:00,14.1,14.11,14.08,14.08,149520.0,11.8086,11.817,11.7919,11.7919,149520.0
2018-07-27 15:30:00,14.09,14.13,14.08,14.12,285364.0,11.8003,11.8338,11.7919,11.8254,285364.0
2018-07-27 15:40:00,14.12,14.13,14.11,14.13,178656.0,11.8254,11.8338,11.817,11.8338,178656.0
2018-07-27 15:50:00,14.13,14.15,14.12,14.13,730096.0,11.8338,11.8505,11.8254,11.8338,730096.0
2018-07-30 09:30:00,14.14,14.22,14.1,14.18,205332.0,11.8421,11.9091,11.8086,11.8756,205332.0
2018-07-30 09:40:00,14.17,14.21,14.15,14.2,122056.0,11.8673,11.9008,11.8505,11.8924,122056.0
2018-07-30 09:50:00,14.2,14.2,14.15,14.16,110092.0,11.8924,11.8924,11.8505,11.8589,110092.0
2018-07-30 10:00:00,14.16,14.16,14.11,14.13,116964.0,11.8589,11.8589,11.817,11.8338,116964.0
2018-07-30 10:10:00,14.13,14.15,14.11,14.14,186468.0,11.8338,11.8505,11.817,11.8421,186468.0
2018-07-30 10:20:00,14.14,14.19,14.13,14.19,98180.0,11.8421,11.884,11.8338,11.884,98180.0
2018-07-30 10:30:00,14.19,14.19,14.13,14.13,306480.0,11.884,11.884,11.8338,11.8338,306480.0
2018-07-30 10:40:00,14.13,14.18,14.12,14.17,173056.0,11.8338,11.8756,11.8254,11.8673,173056.0
2018-07-30 10:50:00,14.18,14.18,14.13,14.14,217716.0,11.8756,11.8756,11.8338,11.8421,217716.0
2018-07-30 11:00:00,14.15,14.17,14.12,14.13,432288.0,11.8505,11.8673,11.8254,11.8338,432288.0
2018-07-30 11:10:00,14.13,14.13,14.05,14.06,236412.0,11.8338,11.8338,11.7668,11.7751,236412.0
2018-07-30 11:20:00,14.07,14.08,14.03,14.04,209260.0,11.7835,11.7919,11.75,11.7584,209260.0
2018-07-30 11:30:00,14.05,14.06,14.03,14.04,140580.0,11.7668,11.7751,11.75,11.7584,140580.0
2018-07-30 11:40:00,14.04,14.06,14.03,14.04,103920.0,11.7584,11.7751,11.75,11.7584,103920.0
2018-07-30 11:50:00,14.03,14.08,14.03,14.05,117944.0,11.75,11.7919,11.75,11.7668,117944.0
2018-07-30 12:00:00,14.05,14.05,14.02,14.03,101992.0,11.7668,11.7668,11.7416,11.75,101992.0
2018-07-30 12:10:00,14.03,14.03,14.01,14.01,107364.0,11.75,11.75,11.7333,11.7333,107364.0
2018-07-30 12:20:00,14.01,14.02,13.99,13.99,166832.0,11.7333,11.7416,11.7165,11.7165,166832.0
2018-07-30 12:30:00,13.99,14.0,13.98,14.0,126036.0,11.7165,11.7249,11.7081,11.7249,126036.0
2018-07-30 12:40:00,14.0,14.01,13.99,13.99,167000.0,11.7249,11.7333,11.7165,11.7165,167000.0
2018-07-30 12:50:00,13.99,14.01,13.98,14.0,161260.0,11.7165,11.7333,11.7081,11.7249,161260.0
2018-07-30 13:00:00,14.0,14.0,13.96,13.99,137020.0,11.7249,11.7249,11.6914,11.7165,137020.0
2018-07-30 13:10:00,13.99,14.0,13.97,13.99,106052.0,11.7165,11.7249,11.6998,11.7165,106052.0
2018-07-30 13:20:00,13.98,14.04,13.98,14.04,125800.0,11.7081,11.7584,11.7081,11.7584,125800.0
2018-07-30 13:30:00,14.04,14.04,14.02,14.02,94300.0,11.7584,11.7584,11.7416,11.7416,94300.0
2018-07-30 13:40:00,14.02,14.04,14.01,14.03,162276.0,11.7416,11.7584,11.7333,11.75,162276.0
2018-07-30 13:50:00,14.03,14.08,14.02,14.08,384604.0,11.75,11.7919,11.7416,11.7919,384604.0
2018-07-30 14:00:00,14.08,14.09,14.07,14.08,91900.0,11.7919,11.8003,11.7835,11.7919,91900.0
2018-07-30 14:10:00,14.08,14.1,14.08,14.09,81744.0,11.7919,11.8086,11.7919,11.8003,81744.0
2018-07-30 14:20:00,14.09,14.12,14.09,14.1,203252.0,11.8003,11.8254,11.8003,11.8086,203252.0
2018-07-30 14:30:00,14.1,14.11,14.08,14.08,84472.0,11.8086,11.817,11.7919,11.7919,84472.0
2018-07-30 14:40:00,14.08,14.08,14.06,14.06,99992.0,11.7919,11.7919,11.7751,11.7751,99992.0
2018-07-30 14:50:00,14.06,14.08,14.06,14.06,93468.0,11.7751,11.7919,11.7751,11.7751,93468.0
2018-07-30 15:00:00,14.06,14.06,14.04,14.05,122432.0,11.7751,11.7751,11.7584,11.7668,122432.0
2018-07-30 15:10:00,14.05,14.06,14.02,14.03,138432.0,11.7668,11.7751,11.7416,11.75,138432.0
2018-07-30 15:20:00,14.03,14.04,14.01,14.02,101412.0,11.75,11.7584,11.7333,11.7416,101412.0
2018-07-30 15:30:00,14.02,14.03,14.01,14.01,181848.0,11.7416,11.75,11.7333,11.7333,181848.0
2018-07-30 15:40:00,14.01,14.01,13.99,14.0,393424.0,11.7333,11.7333,11.7165,11.7249,393424.0
2018-07-30 15:50:00,14.0,14.03,14.0,14.02,654860.0,11.7249,11.75,11.7249,11.7416,654860.0
2018-07-31 09:30:00,14.09,14.14,14.03,14.08,111272.0,11.8003,11.8421,11.75,11.7919,111272.0
2018-07-31 09:40:00,14.08,14.16,14.07,14.15,93820.0,11.7919,11.8589,11.7835,11.8505,93820.0
2018-07-31 09:50:00,14.15,14.15,14.1,14.11,38628.0,11.8505,11.8505,11.8086,11.817,38628.0
2018-07-31 10:00:00,14.1,14.15,14.09,14.12,172436.0,11.8086,11.8505,11.8003,11.8254,172436.0
2018-07-31 10:10:00,14.12,14.18,14.12,14.15,133016.0,11.8254,11.8756,11.8254,11.8505,133016.0
2018-07-31 10:20:00,14.15,14.17,14.11,14.15,170972.0,11.8505,11.8673,11.817,11.8505,170972.0
2018-07-31 10:30:00,14.16,14.2,14.16,14.18,300068.0,11.8589,11.8924,11.8589,11.8756,300068.0
2018-07-31 10:40:00,14.18,14.2,14.16,14.18,248384.0,11.8756,11.8924,11.8589,11.8756,248384.0
2018-07-31 10:50:00,14.18,14.22,14.17,14.2,234480.0,11.8756,11.9091,11.8673,11.8924,234480.0
2018-07-31 11:00:00,14.2,14.24,14.2,14.22,576812.0,11.8924,11.9259,11.8924,11.9091,576812.0
2018-07-31 11:10:00,14.22,14.23,14.19,14.19,243660.0,11.9091,11.9175,11.884,11.884,243660.0
2018-07-31 11:20:00,14.2,14.23,14.19,14.22,197484.0,11.8924,11.9175,11.884,11.9091,197484.0
2018-07-31 11:30:00,14.22,14.28,14.21,14.27,204816.0,11.9091,11.9594,11.9008,11.951,204816.0
2018-07-31 11:40:00,14.27,14.27,14.22,14.24,107000.0,11.951,11.951,11.9091,11.9259,107000.0
2018-07-31 11:50:00,14.25,14.25,14.22,14.22,59260.0,11.9343,11.9343,11.9091,11.9091,59260.0
2018-07-31 12:00:00,14.22,14.22,14.2,14.21,90252.0,11.9091,11.9091,11.8924,11.9008,90252.0
2018-07-31 12:10:00,14.21,14.21,14.2,14.21,58360.0,11.9008,11.9008,11.8924,11.9008,58360.0
2018-07-31 12:20:00,14.21,14.22,14.2,14.22,78712.0,11.9008,11.9091,11.8924,11.9091,78712.0
2018-07-31 12:30:00,14.22,14.24,14.22,14.23,84128.0,11.9091,11.9259,11.9091,11.9175,84128.0
2018-07-31 12:40:00,14.23,14.27,14.22,14.25,106224.0,11.9175,11.951,11.9091,11.9343,106224.0
2018-07-31 12:50:00,14.25,14.26,14.24,14.25,84552.0,11.9343,11.9426,11.9259,11.9343,84552.0
2018-07-31 13:00:00,14.25,14.27,14.24,14.26,71848.0,11.9343,11.951,11.9259,11.9426,71848.0
2018-07-31 13:10:00,14.26,14.26,14.24,14.25,48344.0,11.9426,11.9426,11.9259,11.9343,48344.0
2018-07-31 13:20:00,14.25,14.27,14.24,14.26,85000.0,11.9343,11.951,11.9259,11.9426,85000.0
2018-07-31 13:30:00,14.26,14.27,14.23,14.24,69920.0,11.9426,11.951,11.9175,11.9259,69920.0
2018-07-31 13:40:00,14.24,14.24,14.22,14.23,126116.0,11.9259,11.9259,11.9091,11.9175,126116.0
2018-07-31 13:50:00,14.22,14.25,14.22,14.24,63692.0,11.9091,11.9343,11.9091,11.9259,63692.0
2018-07-31 14:00:00,14.24,14.24,14.22,14.22,82204.0,11.9259,11.9259,11.9091,11.9091,82204.0
2018-07-31 14:10:00,14.22,14.23,14.21,14.23,98704.0,11.9091,11.9175,11.9008,11.9175,98704.0
2018-07-31 14:20:00,14.23,14.23,14.22,14.22,189844.0,11.9175,11.9175,11.9091,11.9091,189844.0
2018-07-31 14:30:00,14.22,14.24,14.21,14.24,49216.0,11.9091,11.9259,11.9008,11.9259,49216.0
2018-07-31 14:40:00,14.24,14.27,14.24,14.27,79236.0,11.9259,11.951,11.9259,11.951,79236.0
2018-07-31 14:50:00,14.27,14.27,14.25,14.25,66272.0,11.951,11.951,11.9343,11.9343,66272.0
2018-07-31 15:00:00,14.25,14.25,14.23,14.24,88660.0,11.9343,11.9343,11.9175,11.9259,88660.0
2018-07-31 15:10:00,14.23,14.24,14.22,14.23,81084.0,11.9175,11.9259,11.9091,11.9175,81084.0
2018-07-31 15:20:00,14.23,14.25,14.23,14.25,176696.0,11.9175,11.9343,11.9175,11.9343,176696.0
2018-07-31 15:30:00,14.25,14.26,14.24,14.25,167792.0,11.9343,11.9426,11.9259,11.9343,167792.0
2018-07-31 15:40:00,14.26,14.26,14.22,14.22,355660.0,11.9426,11.9426,11.9091,11.9091,355660.0
2018-07-31 15:50:00,14.22,14.24,14.19,14.23,774792.0,11.9091,11.9259,11.884,11.9175,774792.0
2018-08-01 09:30:00,14.22,14.24,14.17,14.22,205596.0,11.9091,11.9259,11.8673,11.9091,205596.0
2018-08-01 09:40:00,14.23,14.26,14.17,14.24,111876.0,11.9175,11.9426,11.8673,11.9259,111876.0
2018-08-01 09:50:00,14.23,14.26,14.19,14.26,183280.0,11.9175,11.9426,11.884,11.9426,183280.0
2018-08-01 10:00:00,14.25,14.26,14.12,14.13,404324.0,11.9343,11.9426,11.8254,11.8338,404324.0
2018-08-01 10:10:00,14.13,14.15,14.09,14.12,258900.0,11.8338,11.8505,11.8003,11.8254,258900.0
2018-08-01 10:20:00,14.13,14.13,14.08,14.1,215740.0,11.8338,11.8338,11.7919,11.8086,215740.0
2018-08-01 10:30:00,14.11,14.13,14.1,14.12,295964.0,11.817,11.8338,11.8086,11.8254,295964.0
2018-08-01 10:40:00,14.12,14.12,14.09,14.09,213016.0,11.8254,11.8254,11.8003,11.8003,213016.0
2018-08-01 10:50:00,14.1,14.1,14.07,14.07,146008.0,11.8086,11.8086,11.7835,11.7835,146008.0
2018-08-01 11:00:00,14.07,14.09,14.05,14.06,138780.0,11.7835,11.8003,11.7668,11.7751,138780.0
2018-08-01 11:10:00,14.06,14.06,14.03,14.03,137936.0,11.7751,11.7751,11.75,11.75,137936.0
2018-08-01 11:20:00,14.03,14.04,14.0,14.01,273428.0,11.75,11.7584,11.7249,11.7333,273428.0
2018-08-01 11:30:00,14.0,14.02,13.97,13.99,234212.0,11.7249,11.7416,11.6998,11.7165,234212.0
2018-08-01 11:40:00,13.99,14.0,13.97,13.97,169820.0,11.7165,11.7249,11.6998,11.6998,169820.0
2018-08-01 11:50:00,13.98,13.99,13.93,13.93,223128.0,11.7081,11.7165,11.6663,11.6663,223128.0
2018-08-01 12:00:00,13.93,13.94,13.9,13.92,339836.0,11.6663,11.6746,11.6411,11.6579,339836.0
2018-08-01 12:10:00,13.92,13.94,13.91,13.92,227052.0,11.6579,11.6746,11.6495,11.6579,227052.0
2018-08-01 12:20:00,13.92,13.93,13.9,13.92,346976.0,11.6579,11.6663,11.6411,11.6579,346976.0
2018-08-01 12:30:00,13.91,13.92,13.89,13.9,277188.0,11.6495,11.6579,11.6328,11.6411,277188.0
2018-08-01 12:40:00,13.9,13.92,13.88,13.9,139812.0,11.6411,11.6579,11.6244,11.6411,139812.0
2018-08-01 12:50:00,13.9,13.91,13.89,13.89,61136.0,11.6411,11.6495,11.6328,11.6328,61136.0
2018-08-01 13:00:00,13.89,13.9,13.88,13.9,225900.0,11.6328,11.6411,11.6244,11.6411,225900.0
2018-08-01 13:10:00,13.9,13.9,13.87,13.87,141380.0,11.6411,11.6411,11.616,11.616,141380.0
2018-08-01 13:20:00,13.88,13.88,13.85,13.85,122320.0,11.6244,11.6244,11.5993,11.5993,122320.0
2018-08-01 13:30:00,13.85,13.88,13.85,13.88,125908.0,11.5993,11.6244,11.5993,11.6244,125908.0
2018-08-01 13:40:00,13.88,13.88,13.86,13.86,109200.0,11.6244,11.6244,11.6076,11.6076,109200.0
2018-08-01 13:50:00,13.86,13.88,13.86,13.86,130520.0,11.6076,11.6244,11.6076,11.6076,130520.0
2018-08-01 14:00:00,13.86,13.87,13.84,13.84,198484.0,11.6076,11.616,11.5909,11.5909,198484.0
2018-08-01 14:10:00,13.84,13.88,13.83,13.87,207052.0,11.5909,11.6244,11.5825,11.616,207052.0
2018-08-01 14:20:00,13.87,13.9,13.86,13.88,388920.0,11.616,11.6411,11.6076,11.6244,388920.0
2018-08-01 14:30:00,13.88,13.9,13.81,13.82,249848.0,11.6244,11.6411,11.5658,11.5741,249848.0
2018-08-01 14:40:00,13.81,13.86,13.81,13.86,170300.0,11.5658,11.6076,11.5658,11.6076,170300.0
2018-08-01 14:50:00,13.86,13.91,13.86,13.91,323964.0,11.6076,11.6495,11.6076,11.6495,323964.0
2018-08-01 15:00:00,13.9,13.9,13.88,13.89,138132.0,11.6411,11.6411,11.6244,11.6328,138132.0
2018-08-01 15:10:00,13.89,13.92,13.89,13.9,132040.0,11.6328,11.6579,11.6328,11.6411,132040.0
2018-08-01 15:20:00,13.9,13.91,13.86,13.86,236008.0,11.6411,11.6495,11.6076,11.6076,236008.0
2018-08-01 15:30:00,13.86,13.88,13.86,13.88,422896.0,11.6076,11.6244,11.6076,11.6244,422896.0
2018-08-01 15:40:00,13.87,13.92,13.87,13.91,485196.0,11.616,11.6579,11.616,11.6495,485196.0
2018-08-01 15:50:00,13.91,13.95,13.91,13.92,1388664.0,11.6495,11.683,11.6495,11.6579,1388664.0
2018-08-02 09:30:00,13.84,13.88,13.79,13.88,261704.0,11.5909,11.6244,11.549,11.6244,261704.0
2018-08-02 09:40:00,13.89,14.01,13.89,14.01,196416.0,11.6328,11.7333,11.6328,11.7333,196416.0
2018-08-02 09:50:00,14.01,14.01,13.95,13.99,74080.0,11.7333,11.7333,11.683,11.7165,74080.0
2018-08-02 10:00:00,14.01,14.05,13.97,14.04,291464.0,11.7333,11.7668,11.6998,11.7584,291464.0
2018-08-02 10:10:00,14.04,14.04,14.01,14.04,141756.0,11.7584,11.7584,11.7333,11.7584,141756.0
2018-08-02 10:20:00,14.04,14.08,14.03,14.06,172460.0,11.7584,11.7919,11.75,11.7751,172460.0
2018-08-02 10:30:00,14.06,14.09,14.04,14.08,202320.0,11.7751,11.8003,11.7584,11.7919,202320.0
2018-08-02 10:40:00,14.08,14.08,14.02,14.04,97324.0,11.7919,11.7919,11.7416,11.7584,97324.0
2018-08-02 10:50:00,14.04,14.07,14.03,14.06,139560.0,11.7584,11.7835,11.75,11.7751,139560.0
2018-08-02 11:00:00,14.06,14.13,14.06,14.13,360028.0,11.7751,11.8338,11.7751,11.8338,360028.0
2018-08-02 11:10:00,14.13,14.15,14.11,14.14,446340.0,11.8338,11.8505,11.817,11.8421,446340.0
2018-08-02 11:20:00,14.14,14.18,14.11,14.13,281896.0,11.8421,11.8756,11.817,11.8338,281896.0
2018-08-02 11:30:00,14.13,14.14,14.12,14.13,155044.0,11.8338,11.8421,11.8254,11.8338,155044.0
2018-08-02 11:40:00,14.13,14.16,14.09,14.16,223392.0,11.8338,11.8589,11.8003,11.8589,223392.0
2018-08-02 11:50:00,14.16,14.17,14.13,14.13,102060.0,11.8589,11.8673,11.8338,11.8338,102060.0
2018-08-02 12:00:00,14.13,14.17,14.13,14.15,100600.0,11.8338,11.8673,11.8338,11.8505,100600.0
2018-08-02 12:10:00,14.16,14.18,14.15,14.18,113764.0,11.8589,11.8756,11.8505,11.8756,113764.0
2018-08-02 12:20:00,14.18,14.21,14.18,14.2,111484.0,11.8756,11.9008,11.8756,11.8924,111484.0
2018-08-02 12:30:00,14.2,14.2,14.18,14.19,82580.0,11.8924,11.8924,11.8756,11.884,82580.0
2018-08-02 12:40:00,14.19,14.2,14.18,14.18,87516.0,11.884,11.8924,11.8756,11.8756,87516.0
2018-08-02 12:50:00,14.18,14.19,14.17,14.17,108420.0,11.8756,11.884,11.8673,11.8673,108420.0
2018-08-02 13:00:00,14.17,14.2,14.17,14.19,86668.0,11.8673,11.8924,11.8673,11.884,86668.0
2018-08-02 13:10:00,14.19,14.19,14.17,14.17,153804.0,11.884,11.884,11.8673,11.8673,153804.0
2018-08-02 13:20:00,14.17,14.18,14.15,14.16,84788.0,11.8673,11.8756,11.8505,11.8589,84788.0
2018-08-02 13:30:00,14.16,14.18,14.16,14.18,60096.0,11.8589,11.8756,11.8589,11.8756,60096.0
2018-08-02 13:40:00,14.17,14.18,14.16,14.17,44104.0,11.8673,11.8756,11.8589,11.8673,44104.0
2018-08-02 13:50:00,14.17,14.18,14.16,14.17,63156.0,11.8673,11.8756,11.8589,11.8673,63156.0
2018-08-02 14:00:00,14.17,14.17,14.15,14.16,64424.0,11.8673,11.8673,11.8505,11.8589,64424.0
2018-08-02 14:10:00,14.16,14.16,14.13,14.13,95476.0,11.8589,11.8589,11.8338,11.8338,95476.0
2018-08-02 14:20:00,14.12,14.13,14.09,14.09,285148.0,11.8254,11.8338,11.8003,11.8003,285148.0
2018-08-02 14:30:00,14.1,14.12,14.09,14.12,59524.0,11.8086,11.8254,11.8003,11.8254,59524.0
2018-08-02 14:40:00,14.12,14.13,14.11,14.11,50792.0,11.8254,11.8338,11.817,11.817,50792.0
2018-08-02 14:50:00,14.11,14.14,14.11,14.14,77016.0,11.817,11.8421,11.817,11.8421,77016.0
2018-08-02 15:00:00,14.13,14.14,14.12,14.12,133368.0,11.8338,11.8421,11.8254,11.8254,133368.0
2018-08-02 15:10:00,14.12,14.12,14.1,14.11,105368.0,11.8254,11.8254,11.8086,11.817,105368.0
2018-08-02 15:20:00,14.11,14.12,14.1,14.12,79984.0,11.817,11.8254,11.8086,11.8254,79984.0
2018-08-02 15:30:00,14.11,14.12,14.1,14.11,94896.0,11.817,11.8254,11.8086,11.817,94896.0
2018-08-02 15:40:00,14.11,14.13,14.1,14.13,202200.0,11.817,11.8338,11.8086,11.8338,202200.0
2018-08-02 15:50:00,14.13,14.13,14.1,14.11,544328.0,11.8338,11.8338,11.8086,11.817,544328.0
2018-08-03 09:30:00,14.15,14.22,14.13,14.19,128848.0,11.8505,11.9091,11.8338,11.884,128848.0
2018-08-03 09:40:00,14.19,14.19,14.11,14.13,80808.0,11.884,11.884,11.817,11.8338,80808.0
2018-08-03 09:50:00,14.12,14.13,14.08,14.11,85896.0,11.8254,11.8338,11.7919,11.817,85896.0
2018-08-03 10:00:00,14.11,14.13,14.03,14.04,93064.0,11.817,11.8338,11.75,11.7584,93064.0
2018-08-03 10:10:00,14.05,14.05,14.02,14.03,98756.0,11.7668,11.7668,11.7416,11.75,98756.0
2018-08-03 10:20:00,14.04,14.11,14.04,14.11,309552.0,11.7584,11.817,11.7584,11.817,309552.0
2018-08-03 10:30:00,14.1,14.12,14.09,14.11,150804.0,11.8086,11.8254,11.8003,11.817,150804.0
2018-08-03 10:40:00,14.11,14.12,14.1,14.11,75668.0,11.817,11.8254,11.8086,11.817,75668.0
2018-08-03 10:50:00,14.11,14.11,14.08,14.08,95472.0,11.817,11.817,11.7919,11.7919,95472.0
2018-08-03 11:00:00,14.09,14.09,14.03,14.05,68220.0,11.8003,11.8003,11.75,11.7668,68220.0
2018-08-03 11:10:00,14.05,14.09,14.05,14.06,153308.0,11.7668,11.8003,11.7668,11.7751,153308.0
2018-08-03 11:20:00,14.06,14.08,14.05,14.05,61708.0,11.7751,11.7919,11.7668,11.7668,61708.0
2018-08-03 11:30:00,14.05,14.07,14.04,14.06,57848.0,11.7668,11.7835,11.7584,11.7751,57848.0
2018-08-03 11:40:00,14.06,14.07,14.06,14.06,43200.0,11.7751,11.7835,11.7751,11.7751,43200.0
2018-08-03 11:50:00,14.05,14.06,14.04,14.05,51012.0,11.7668,11.7751,11.7584,11.7668,51012.0
2018-08-03 12:00:00,14.04,14.07,14.04,14.06,49824.0,11.7584,11.7835,11.7584,11.7751,49824.0
2018-08-03 12:10:00,14.06,14.08,14.06,14.07,47404.0,11.7751,11.7919,11.7751,11.7835,47404.0
2018-08-03 12:20:00,14.06,14.08,14.06,14.06,26564.0,11.7751,11.7919,11.7751,11.7751,26564.0
2018-08-03 12:30:00,14.06,14.08,14.06,14.07,50136.0,11.7751,11.7919,11.7751,11.7835,50136.0
2018-08-03 12:40:00,14.07,14.07,14.06,14.06,43384.0,11.7835,11.7835,11.7751,11.7751,43384.0
2018-08-03 12:50:00,14.06,14.07,14.05,14.06,44116.0,11.7751,11.7835,11.7668,11.7751,44116.0
2018-08-03 13:00:00,14.06,14.07,14.05,14.07,37880.0,11.7751,11.7835,11.7668,11.7835,37880.0
2018-08-03 13:10:00,14.06,14.07,14.06,14.07,33132.0,11.7751,11.7835,11.7751,11.7835,33132.0
2018-08-03 13:20:00,14.07,14.09,14.06,14.08,100520.0,11.7835,11.8003,11.7751,11.7919,100520.0
2018-08-03 13:30:00,14.09,14.09,14.07,14.08,32304.0,11.8003,11.8003,11.7835,11.7919,32304.0
2018-08-03 13:40:00,14.08,14.1,14.08,14.09,47284.0,11.7919,11.8086,11.7919,11.8003,47284.0
2018-08-03 13:50:00,14.09,14.1,14.09,14.09,45100.0,11.8003,11.8086,11.8003,11.8003,45100.0
2018-08-03 14:00:00,14.09,14.09,14.08,14.08,38892.0,11.8003,11.8003,11.7919,11.7919,38892.0
2018-08-03 14:10:00,14.08,14.08,14.06,14.06,48864.0,11.7919,11.7919,11.7751,11.7751,48864.0
2018-08-03 14:20:00,14.06,14.06,14.03,14.03,287376.0,11.7751,11.7751,11.75,11.75,287376.0
2018-08-03 14:30:00,14.03,14.04,14.01,14.01,90888.0,11.75,11.7584,11.7333,11.7333,90888.0
2018-08-03 14:40:00,14.01,14.03,14.01,14.02,77656.0,11.7333,11.75,11.7333,11.7416,77656.0
2018-08-03 14:50:00,14.02,14.04,14.02,14.04,58112.0,11.7416,11.7584,11.7416,11.7584,58112.0
2018-08-03 15:00:00,14.04,14.05,14.04,14.04,91544.0,11.7584,11.7668,11.7584,11.7584,91544.0
2018-08-03 15:10:00,14.04,14.06,14.03,14.06,97764.0,11.7584,11.7751,11.75,11.7751,97764.0
2018-08-03 15:20:00,14.06,14.06,14.04,14.04,85088.0,11.7751,11.7751,11.7584,11.7584,85088.0
2018-08-03 15:30:00,14.04,14.05,14.03,14.03,89660.0,11.7584,11.7668,11.75,11.75,89660.0
2018-08-03 15:40:00,14.03,14.05,14.03,14.05,107556.0,11.75,11.7668,11.75,11.7668,107556.0
2018-08-03 15:50:00,14.05,14.06,14.04,14.06,608432.0,11.7668,11.7751,11.7584,11.7751,608432.0
2018-08-06 09:30:00,13.99,14.09,13.93,14.09,519676.0,11.7165,11.8003,11.6663,11.8003,519676.0
2018-08-06 09:40:00,14.09,14.17,14.04,14.15,134020.0,11.8003,11.8673,11.7584,11.8505,134020.0
2018-08-06 09:50:00,14.15,14.15,14.1,14.11,75616.0,11.8505,11.8505,11.8086,11.817,75616.0
2018-08-06 10:00:00,14.11,14.16,14.11,14.15,156728.0,11.817,11.8589,11.817,11.8505,156728.0
2018-08-06 10:10:00,14.16,14.23,14.16,14.21,225208.0,11.8589,11.9175,11.8589,11.9008,225208.0
2018-08-06 10:20:00,14.21,14.24,14.16,14.16,207780.0,11.9008,11.9259,11.8589,11.8589,207780.0
2018-08-06 10:30:00,14.16,14.2,14.16,14.2,100292.0,11.8589,11.8924,11.8589,11.8924,100292.0
2018-08-06 10:40:00,14.2,14.25,14.19,14.23,180880.0,11.8924,11.9343,11.884,11.9175,180880.0
2018-08-06 10:50:00,14.22,14.26,14.22,14.24,484936.0,11.9091,11.9426,11.9091,11.9259,484936.0
2018-08-06 11:00:00,14.25,14.25,14.21,14.23,135416.0,11.9343,11.9343,11.9008,11.9175,135416.0
2018-08-06 11:10:00,14.22,14.25,14.2,14.21,102320.0,11.9091,11.9343,11.8924,11.9008,102320.0
2018-08-06 11:20:00,14.21,14.24,14.2,14.23,97600.0,11.9008,11.9259,11.8924,11.9175,97600.0
2018-08-06 11:30:00,14.24,14.24,14.19,14.2,89616.0,11.9259,11.9259,11.884,11.8924,89616.0
2018-08-06 11:40:00,14.2,14.22,14.2,14.2,57512.0,11.8924,11.9091,11.8924,11.8924,57512.0
2018-08-06 11:50:00,14.2,14.23,14.19,14.22,76532.0,11.8924,11.9175,11.884,11.9091,76532.0
2018-08-06 12:00:00,14.22,14.23,14.2,14.21,142300.0,11.9091,11.9175,11.8924,11.9008,142300.0
2018-08-06 12:10:00,14.2,14.22,14.19,14.22,95188.0,11.8924,11.9091,11.884,11.9091,95188.0
2018-08-06 12:20:00,14.22,14.23,14.21,14.22,80976.0,11.9091,11.9175,11.9008,11.9091,80976.0
2018-08-06 12:30:00,14.22,14.24,14.22,14.24,42096.0,11.9091,11.9259,11.9091,11.9259,42096.0
2018-08-06 12:40:00,14.23,14.24,14.22,14.22,185140.0,11.9175,11.9259,11.9091,11.9091,185140.0
2018-08-06 12:50:00,14.22,14.22,14.17,14.17,356692.0,11.9091,11.9091,11.8673,11.8673,356692.0
2018-08-06 13:00:00,14.18,14.18,14.13,14.15,171760.0,11.8756,11.8756,11.8338,11.8505,171760.0
2018-08-06 13:10:00,14.15,14.17,14.15,14.16,61356.0,11.8505,11.8673,11.8505,11.8589,61356.0
2018-08-06 13:20:00,14.16,14.17,14.15,14.15,52776.0,11.8589,11.8673,11.8505,11.8505,52776.0
2018-08-06 13:30:00,14.15,14.16,14.14,14.15,170504.0,11.8505,11.8589,11.8421,11.8505,170504.0
2018-08-06 13:40:00,14.15,14.16,14.13,14.14,73136.0,11.8505,11.8589,11.8338,11.8421,73136.0
2018-08-06 13:50:00,14.14,14.15,14.11,14.13,82992.0,11.8421,11.8505,11.817,11.8338,82992.0
2018-08-06 14:00:00,14.13,14.15,14.12,14.15,57160.0,11.8338,11.8505,11.8254,11.8505,57160.0
2018-08-06 14:10:00,14.15,14.17,14.14,14.17,57436.0,11.8505,11.8673,11.8421,11.8673,57436.0
2018-08-06 14:20:00,14.17,14.17,14.16,14.17,60308.0,11.8673,11.8673,11.8589,11.8673,60308.0
2018-08-06 14:30:00,14.16,14.17,14.15,14.16,77428.0,11.8589,11.8673,11.8505,11.8589,77428.0
2018-08-06 14:40:00,14.16,14.2,14.15,14.2,329996.0,11.8589,11.8924,11.8505,11.8924,329996.0
2018-08-06 14:50:00,14.2,14.2,14.17,14.17,136464.0,11.8924,11.8924,11.8673,11.8673,136464.0
2018-08-06 15:00:00,14.18,14.18,14.15,14.15,76152.0,11.8756,11.8756,11.8505,11.8505,76152.0
2018-08-06 15:10:00,14.15,14.16,14.14,14.15,83580.0,11.8505,11.8589,11.8421,11.8505,83580.0
2018-08-06 15:20:00,14.15,14.17,14.15,14.15,295020.0,11.8505,11.8673,11.8505,11.8505,295020.0
2018-08-06 15:30:00,14.15,14.17,14.14,14.16,125964.0,11.8505,11.8673,11.8421,11.8589,125964.0
2018-08-06 15:40:00,14.16,14.17,14.15,14.16,200568.0,11.8589,11.8673,11.8505,11.8589,200568.0
2018-08-06 15:50:00,14.16,14.2,14.16,14.19,1031780.0,11.8589,11.8924,11.8589,11.884,1031780.0
2018-08-07 09:30:00,14.22,14.25,14.13,14.24,171888.0,11.9091,11.9343,11.8338,11.9259,171888.0
2018-08-07 09:40:00,14.25,14.27,14.2,14.21,131516.0,11.9343,11.951,11.8924,11.9008,131516.0
2018-08-07 09:50:00,14.21,14.22,14.18,14.2,97964.0,11.9008,11.9091,11.8756,11.8924,97964.0
2018-08-07 10:00:00,14.2,14.26,14.19,14.26,136568.0,11.8924,11.9426,11.884,11.9426,136568.0
2018-08-07 10:10:00,14.26,14.31,14.26,14.29,132608.0,11.9426,11.9845,11.9426,11.9678,132608.0
2018-08-07 10:20:00,14.29,14.3,14.27,14.28,104164.0,11.9678,11.9761,11.951,11.9594,104164.0
2018-08-07 10:30:00,14.29,14.29,14.24,14.28,100900.0,11.9678,11.9678,11.9259,11.9594,100900.0
2018-08-07 10:40:00,14.28,14.3,14.27,14.29,112452.0,11.9594,11.9761,11.951,11.9678,112452.0
2018-08-07 10:50:00,14.29,14.29,14.26,14.27,98176.0,11.9678,11.9678,11.9426,11.951,98176.0
2018-08-07 11:00:00,14.28,14.29,14.25,14.28,247384.0,11.9594,11.9678,11.9343,11.9594,247384.0
2018-08-07 11:10:00,14.28,14.3,14.25,14.25,97508.0,11.9594,11.9761,11.9343,11.9343,97508.0
2018-08-07 11:20:00,14.25,14.27,14.24,14.25,115272.0,11.9343,11.951,11.9259,11.9343,115272.0
2018-08-07 11:30:00,14.25,14.25,14.23,14.24,150596.0,11.9343,11.9343,11.9175,11.9259,150596.0
2018-08-07 11:40:00,14.24,14.25,14.22,14.25,142916.0,11.9259,11.9343,11.9091,11.9343,142916.0
2018-08-07 11:50:00,14.25,14.25,14.23,14.24,147012.0,11.9343,11.9343,11.9175,11.9259,147012.0
2018-08-07 12:00:00,14.24,14.25,14.23,14.24,103936.0,11.9259,11.9343,11.9175,11.9259,103936.0
2018-08-07 12:10:00,14.24,14.24,14.22,14.23,115832.0,11.9259,11.9259,11.9091,11.9175,115832.0
2018-08-07 12:20:00,14.23,14.24,14.23,14.23,112884.0,11.9175,11.9259,11.9175,11.9175,112884.0
2018-08-07 12:30:00,14.23,14.24,14.22,14.23,57972.0,11.9175,11.9259,11.9091,11.9175,57972.0
2018-08-07 12:40:00,14.23,14.29,14.22,14.29,261616.0,11.9175,11.9678,11.9091,11.9678,261616.0
2018-08-07 12:50:00,14.28,14.28,14.26,14.27,68796.0,11.9594,11.9594,11.9426,11.951,68796.0
2018-08-07 13:00:00,14.26,14.27,14.26,14.27,32604.0,11.9426,11.951,11.9426,11.951,32604.0
2018-08-07 13:10:00,14.28,14.28,14.24,14.24,64744.0,11.9594,11.9594,11.9259,11.9259,64744.0
2018-08-07 13:20:00,14.24,14.28,14.24,14.27,56632.0,11.9259,11.9594,11.9259,11.951,56632.0
2018-08-07 13:30:00,14.27,14.27,14.25,14.26,43540.0,11.951,11.951,11.9343,11.9426,43540.0
2018-08-07 13:40:00,14.26,14.26,14.24,14.26,59388.0,11.9426,11.9426,11.9259,11.9426,59388.0
2018-08-07 13:50:00,14.26,14.27,14.26,14.27,44128.0,11.9426,11.951,11.9426,11.951,44128.0
2018-08-07 14:00:00,14.26,14.27,14.25,14.25,71132.0,11.9426,11.951,11.9343,11.9343,71132.0
2018-08-07 14:10:00,14.25,14.26,14.25,14.25,55904.0,11.9343,11.9426,11.9343,11.9343,55904.0
2018-08-07 14:20:00,14.25,14.29,14.25,14.29,195092.0,11.9343,11.9678,11.9343,11.9678,195092.0
2018-08-07 14:30:00,14.29,14.31,14.28,14.31,62656.0,11.9678,11.9845,11.9594,11.9845,62656.0
2018-08-07 14:40:00,14.31,14.33,14.31,14.33,85900.0,11.9845,12.0013,11.9845,12.0013,85900.0
2018-08-07 14:50:00,14.33,14.37,14.33,14.36,132640.0,12.0013,12.0348,12.0013,12.0264,132640.0
2018-08-07 15:00:00,14.36,14.36,14.33,14.34,85868.0,12.0264,12.0264,12.0013,12.0096,85868.0
2018-08-07 15:10:00,14.34,14.35,14.34,14.34,103852.0,12.0096,12.018,12.0096,12.0096,103852.0
2018-08-07 15:20:00,14.34,14.38,14.34,14.37,166652.0,12.0096,12.0431,12.0096,12.0348,166652.0
2018-08-07 15:30:00,14.36,14.37,14.33,14.33,114372.0,12.0264,12.0348,12.0013,12.0013,114372.0
2018-08-07 15:40:00,14.33,14.34,14.31,14.33,241832.0,12.0013,12.0096,11.9845,12.0013,241832.0
2018-08-07 15:50:00,14.33,14.34,14.32,14.32,316080.0,12.0013,12.0096,11.9929,11.9929,316080.0
2018-08-08 09:30:00,14.31,14.33,14.2,14.27,126656.0,11.9845,12.0013,11.8924,11.951,126656.0
2018-08-08 09:40:00,14.25,14.28,14.24,14.28,75384.0,11.9343,11.9594,11.9259,11.9594,75384.0
2018-08-08 09:50:00,14.27,14.31,14.27,14.3,164752.0,11.951,11.9845,11.951,11.9761,164752.0
2018-08-08 10:00:00,14.3,14.35,14.29,14.35,208240.0,11.9761,12.018,11.9678,12.018,208240.0
2018-08-08 10:10:00,14.34,14.36,14.33,14.33,90056.0,12.0096,12.0264,12.0013,12.0013,90056.0
2018-08-08 10:20:00,14.33,14.36,14.31,14.36,293224.0,12.0013,12.0264,11.9845,12.0264,293224.0
2018-08-08 10:30:00,14.36,14.36,14.31,14.31,129716.0,12.0264,12.0264,11.9845,11.9845,129716.0
2018-08-08 10:40:00,14.31,14.32,14.3,14.3,79536.0,11.9845,11.9929,11.9761,11.9761,79536.0
2018-08-08 10:50:00,14.3,14.32,14.3,14.32,78984.0,11.9761,11.9929,11.9761,11.9929,78984.0
2018-08-08 11:00:00,14.32,14.33,14.29,14.3,74352.0,11.9929,12.0013,11.9678,11.9761,74352.0
2018-08-08 11:10:00,14.3,14.31,14.29,14.31,74692.0,11.9761,11.9845,11.9678,11.9845,74692.0
2018-08-08 11:20:00,14.31,14.32,14.31,14.32,58504.0,11.9845,11.9929,11.9845,11.9929,58504.0
2018-08-08 11:30:00,14.32,14.35,14.32,14.33,44532.0,11.9929,12.018,11.9929,12.0013,44532.0
2018-08-08 11:40:00,14.32,14.34,14.31,14.34,37992.0,11.9929,12.0096,11.9845,12.0096,37992.0
2018-08-08 11:50:00,14.34,14.38,14.33,14.36,124792.0,12.0096,12.0431,12.0013,12.0264,124792.0
2018-08-08 12:00:00,14.36,14.37,14.36,14.36,64572.0,12.0264,12.0348,12.0264,12.0264,64572.0
2018-08-08 12:10:00,14.36,14.37,14.35,14.36,49468.0,12.0264,12.0348,12.018,12.0264,49468.0
2018-08-08 12:20:00,14.36,14.37,14.35,14.36,76404.0,12.0264,12.0348,12.018,12.0264,76404.0
2018-08-08 12:30:00,14.36,14.38,14.35,14.38,43100.0,12.0264,12.0431,12.018,12.0431,43100.0
2018-08-08 12:40:00,14.38,14.39,14.38,14.39,82296.0,12.0431,12.0515,12.0431,12.0515,82296.0
2018-08-08 12:50:00,14.38,14.38,14.36,14.38,112164.0,12.0431,12.0431,12.0264,12.0431,112164.0
2018-08-08 13:00:00,14.37,14.38,14.36,14.38,233160.0,12.0348,12.0431,12.0264,12.0431,233160.0
2018-08-08 13:10:00,14.38,14.38,14.36,14.37,83256.0,12.0431,12.0431,12.0264,12.0348,83256.0
2018-08-08 13:20:00,14.37,14.37,14.36,14.36,63328.0,12.0348,12.0348,12.0264,12.0264,63328.0
2018-08-08 13:30:00,14.36,14.37,14.34,14.35,59096.0,12.0264,12.0348,12.0096,12.018,59096.0
2018-08-08 13:40:00,14.35,14.37,14.34,14.37,56948.0,12.018,12.0348,12.0096,12.0348,56948.0
2018-08-08 13:50:00,14.36,14.37,14.36,14.37,35572.0,12.0264,12.0348,12.0264,12.0348,35572.0
2018-08-08 14:00:00,14.37,14.38,14.36,14.38,34980.0,12.0348,12.0431,12.0264,12.0431,34980.0
2018-08-08 14:10:00,14.38,14.41,14.38,14.4,56844.0,12.0431,12.0683,12.0431,12.0599,56844.0
2018-08-08 14:20:00,14.4,14.42,14.4,14.42,71488.0,12.0599,12.0766,12.0599,12.0766,71488.0
2018-08-08 14:30:00,14.42,14.43,14.42,14.42,81828.0,12.0766,12.085,12.0766,12.0766,81828.0
2018-08-08 14:40:00,14.42,14.43,14.41,14.43,92516.0,12.0766,12.085,12.0683,12.085,92516.0
2018-08-08 14:50:00,14.43,14.45,14.43,14.45,111140.0,12.085,12.1018,12.085,12.1018,111140.0
2018-08-08 15:00:00,14.45,14.46,14.44,14.45,121452.0,12.1018,12.1101,12.0934,12.1018,121452.0
2018-08-08 15:10:00,14.45,14.46,14.44,14.45,89176.0,12.1018,12.1101,12.0934,12.1018,89176.0
2018-08-08 15:20:00,14.45,14.45,14.44,14.45,120252.0,12.1018,12.1018,12.0934,12.1018,120252.0
2018-08-08 15:30:00,14.45,14.46,14.44,14.46,101144.0,12.1018,12.1101,12.0934,12.1101,101144.0
2018-08-08 15:40:00,14.46,14.47,14.46,14.47,242140.0,12.1101,12.1185,12.1101,12.1185,242140.0
2018-08-08 15:50:00,14.46,14.47,14.45,14.45,634152.0,12.1101,12.1185,12.1018,12.1018,634152.0
2018-08-09 09:30:00,14.49,14.54,14.46,14.51,212756.0,12.1353,12.1771,12.1101,12.152,212756.0
2018-08-09 09:40:00,14.51,14.58,14.51,14.55,130848.0,12.152,12.2106,12.152,12.1855,130848.0
2018-08-09 09:50:00,14.55,14.64,14.53,14.53,229440.0,12.1855,12.2609,12.1688,12.1688,229440.0
2018-08-09 10:00:00,14.54,14.58,14.54,14.55,150068.0,12.1771,12.2106,12.1771,12.1855,150068.0
2018-08-09 10:10:00,14.55,14.59,14.55,14.57,121124.0,12.1855,12.219,12.1855,12.2023,121124.0
2018-08-09 10:20:00,14.57,14.63,14.56,14.62,109464.0,12.2023,12.2525,12.1939,12.2441,109464.0
2018-08-09 10:30:00,14.61,14.63,14.6,14.61,173776.0,12.2358,12.2525,12.2274,12.2358,173776.0
2018-08-09 10:40:00,14.61,14.62,14.59,14.6,217672.0,12.2358,12.2441,12.219,12.2274,217672.0
2018-08-09 10:50:00,14.6,14.6,14.54,14.56,92580.0,12.2274,12.2274,12.1771,12.1939,92580.0
2018-08-09 11:00:00,14.56,14.56,14.51,14.51,145916.0,12.1939,12.1939,12.152,12.152,145916.0
2018-08-09 11:10:00,14.51,14.51,14.47,14.49,155808.0,12.152,12.152,12.1185,12.1353,155808.0
2018-08-09 11:20:00,14.49,14.5,14.46,14.47,143792.0,12.1353,12.1436,12.1101,12.1185,143792.0
2018-08-09 11:30:00,14.47,14.47,14.42,14.43,178428.0,12.1185,12.1185,12.0766,12.085,178428.0
2018-08-09 11:40:00,14.42,14.45,14.42,14.43,107944.0,12.0766,12.1018,12.0766,12.085,107944.0
2018-08-09 11:50:00,14.42,14.47,14.42,14.47,107700.0,12.0766,12.1185,12.0766,12.1185,107700.0
2018-08-09 12:00:00,14.47,14.49,14.47,14.48,96960.0,12.1185,12.1353,12.1185,12.1269,96960.0
2018-08-09 12:10:00,14.48,14.49,14.47,14.47,40556.0,12.1269,12.1353,12.1185,12.1185,40556.0
2018-08-09 12:20:00,14.47,14.47,14.43,14.45,133156.0,12.1185,12.1185,12.085,12.1018,133156.0
2018-08-09 12:30:00,14.44,14.46,14.44,14.45,37000.0,12.0934,12.1101,12.0934,12.1018,37000.0
2018-08-09 12:40:00,14.45,14.47,14.45,14.47,53840.0,12.1018,12.1185,12.1018,12.1185,53840.0
2018-08-09 12:50:00,14.47,14.48,14.46,14.47,33408.0,12.1185,12.1269,12.1101,12.1185,33408.0
2018-08-09 13:00:00,14.47,14.47,14.45,14.45,45448.0,12.1185,12.1185,12.1018,12.1018,45448.0
2018-08-09 13:10:00,14.46,14.46,14.44,14.44,46616.0,12.1101,12.1101,12.0934,12.0934,46616.0
2018-08-09 13:20:00,14.44,14.45,14.43,14.44,45784.0,12.0934,12.1018,12.085,12.0934,45784.0
2018-08-09 13:30:00,14.44,14.45,14.41,14.42,98352.0,12.0934,12.1018,12.0683,12.0766,98352.0
2018-08-09 13:40:00,14.42,14.42,14.42,14.42,33728.0,12.0766,12.0766,12.0766,12.0766,33728.0
2018-08-09 13:50:00,14.42,14.42,14.41,14.42,48236.0,12.0766,12.0766,12.0683,12.0766,48236.0
2018-08-09 14:00:00,14.42,14.42,14.4,14.4,47160.0,12.0766,12.0766,12.0599,12.0599,47160.0
2018-08-09 14:10:00,14.4,14.41,14.39,14.4,62384.0,12.0599,12.0683,12.0515,12.0599,62384.0
2018-08-09 14:20:00,14.4,14.41,14.39,14.4,55340.0,12.0599,12.0683,12.0515,12.0599,55340.0
2018-08-09 14:30:00,14.4,14.42,14.4,14.42,39232.0,12.0599,12.0766,12.0599,12.0766,39232.0
2018-08-09 14:40:00,14.42,14.42,14.39,14.39,59216.0,12.0766,12.0766,12.0515,12.0515,59216.0
2018-08-09 14:50:00,14.39,14.39,14.39,14.39,30684.0,12.0515,12.0515,12.0515,12.0515,30684.0
2018-08-09 15:00:00,14.39,14.4,14.38,14.39,92276.0,12.0515,12.0599,12.0431,12.0515,92276.0
2018-08-09 15:10:00,14.39,14.42,14.39,14.41,100264.0,12.0515,12.0766,12.0515,12.0683,100264.0
2018-08-09 15:20:00,14.41,14.42,14.4,14.42,97892.0,12.0683,12.0766,12.0599,12.0766,97892.0
2018-08-09 15:30:00,14.42,14.42,14.4,14.4,95344.0,12.0766,12.0766,12.0599,12.0599,95344.0
2018-08-09 15:40:00,14.4,14.4,14.37,14.37,144792.0,12.0599,12.0599,12.0348,12.0348,144792.0
2018-08-09 15:50:00,14.37,14.38,14.36,14.38,346984.0,12.0348,12.0431,12.0264,12.0431,346984.0
2018-08-10 09:30:00,14.34,14.4,14.34,14.35,175920.0,12.0096,12.0599,12.0096,12.018,175920.0
2018-08-10 09:40:00,14.35,14.39,14.35,14.37,72980.0,12.018,12.0515,12.018,12.0348,72980.0
2018-08-10 09:50:00,14.38,14.38,14.3,14.31,104664.0,12.0431,12.0431,11.9761,11.9845,104664.0
2018-08-10 10:00:00,14.3,14.32,14.26,14.27,139484.0,11.9761,11.9929,11.9426,11.951,139484.0
2018-08-10 10:10:00,14.27,14.29,14.27,14.27,121216.0,11.951,11.9678,11.951,11.951,121216.0
2018-08-10 10:20:00,14.27,14.27,14.24,14.24,115840.0,11.951,11.951,11.9259,11.9259,115840.0
2018-08-10 10:30:00,14.24,14.3,14.24,14.29,150776.0,11.9259,11.9761,11.9259,11.9678,150776.0
2018-08-10 10:40:00,14.28,14.36,14.28,14.36,99992.0,11.9594,12.0264,11.9594,12.0264,99992.0
2018-08-10 10:50:00,14.36,14.36,14.33,14.36,80836.0,12.0264,12.0264,12.0013,12.0264,80836.0
2018-08-10 11:00:00,14.36,14.39,14.36,14.38,101844.0,12.0264,12.0515,12.0264,12.0431,101844.0
2018-08-10 11:10:00,14.38,14.4,14.38,14.38,85904.0,12.0431,12.0599,12.0431,12.0431,85904.0
2018-08-10 11:20:00,14.38,14.43,14.38,14.41,105848.0,12.0431,12.085,12.0431,12.0683,105848.0
2018-08-10 11:30:00,14.41,14.44,14.4,14.42,85248.0,12.0683,12.0934,12.0599,12.0766,85248.0
2018-08-10 11:40:00,14.41,14.42,14.39,14.41,57452.0,12.0683,12.0766,12.0515,12.0683,57452.0
2018-08-10 11:50:00,14.41,14.43,14.4,14.43,103620.0,12.0683,12.085,12.0599,12.085,103620.0
2018-08-10 12:00:00,14.43,14.44,14.42,14.44,109052.0,12.085,12.0934,12.0766,12.0934,109052.0
2018-08-10 12:10:00,14.44,14.46,14.43,14.45,68176.0,12.0934,12.1101,12.085,12.1018,68176.0
2018-08-10 12:20:00,14.45,14.46,14.44,14.45,77768.0,12.1018,12.1101,12.0934,12.1018,77768.0
2018-08-10 12:30:00,14.45,14.45,14.43,14.43,36660.0,12.1018,12.1018,12.085,12.085,36660.0
2018-08-10 12:40:00,14.44,14.44,14.43,14.44,52684.0,12.0934,12.0934,12.085,12.0934,52684.0
2018-08-10 12:50:00,14.43,14.45,14.43,14.44,77356.0,12.085,12.1018,12.085,12.0934,77356.0
2018-08-10 13:00:00,14.44,14.44,14.43,14.44,57184.0,12.0934,12.0934,12.085,12.0934,57184.0
2018-08-10 13:10:00,14.44,14.44,14.42,14.42,76184.0,12.0934,12.0934,12.0766,12.0766,76184.0
2018-08-10 13:20:00,14.42,14.44,14.4,14.42,125884.0,12.0766,12.0934,12.0599,12.0766,125884.0
2018-08-10 13:30:00,14.42,14.42,14.4,14.4,65120.0,12.0766,12.0766,12.0599,12.0599,65120.0
2018-08-10 13:40:00,14.4,14.4,14.38,14.4,57048.0,12.0599,12.0599,12.0431,12.0599,57048.0
2018-08-10 13:50:00,14.4,14.4,14.39,14.4,73500.0,12.0599,12.0599,12.0515,12.0599,73500.0
2018-08-10 14:00:00,14.4,14.4,14.38,14.4,84976.0,12.0599,12.0599,12.0431,12.0599,84976.0
2018-08-10 14:10:00,14.4,14.41,14.4,14.4,59976.0,12.0599,12.0683,12.0599,12.0599,59976.0
2018-08-10 14:20:00,14.4,14.4,14.37,14.37,116140.0,12.0599,12.0599,12.0348,12.0348,116140.0
2018-08-10 14:30:00,14.37,14.43,14.37,14.42,219800.0,12.0348,12.085,12.0348,12.0766,219800.0
2018-08-10 14:40:00,14.41,14.42,14.4,14.4,85316.0,12.0683,12.0766,12.0599,12.0599,85316.0
2018-08-10 14:50:00,14.41,14.42,14.41,14.42,103736.0,12.0683,12.0766,12.0683,12.0766,103736.0
2018-08-10 15:00:00,14.42,14.42,14.4,14.41,103392.0,12.0766,12.0766,12.0599,12.0683,103392.0
2018-08-10 15:10:00,14.41,14.44,14.4,14.44,118000.0,12.0683,12.0934,12.0599,12.0934,118000.0
2018-08-10 15:20:00,14.44,14.47,14.44,14.45,164284.0,12.0934,12.1185,12.0934,12.1018,164284.0
2018-08-10 15:30:00,14.45,14.46,14.44,14.45,165724.0,12.1018,12.1101,12.0934,12.1018,165724.0
2018-08-10 15:40:00,14.45,14.45,14.43,14.44,193316.0,12.1018,12.1018,12.085,12.0934,193316.0
2018-08-10 15:50:00,14.43,14.44,14.41,14.43,505144.0,12.085,12.0934,12.0683,12.085,505144.0
2018-08-13 09:30:00,14.48,14.49,14.44,14.48,153836.0,12.1269,12.1353,12.0934,12.1269,153836.0
2018-08-13 09:40:00,14.49,14.53,14.45,14.52,152324.0,12.1353,12.1688,12.1018,12.1604,152324.0
2018-08-13 09:50:00,14.52,14.53,14.47,14.47,189592.0,12.1604,12.1688,12.1185,12.1185,189592.0
2018-08-13 10:00:00,14.47,14.52,14.46,14.52,131856.0,12.1185,12.1604,12.1101,12.1604,131856.0
2018-08-13 10:10:00,14.52,14.52,14.49,14.5,113228.0,12.1604,12.1604,12.1353,12.1436,113228.0
2018-08-13 10:20:00,14.5,14.51,14.47,14.47,79116.0,12.1436,12.152,12.1185,12.1185,79116.0
2018-08-13 10:30:00,14.47,14.49,14.47,14.48,105636.0,12.1185,12.1353,12.1185,12.1269,105636.0
2018-08-13 10:40:00,14.48,14.49,14.43,14.43,158796.0,12.1269,12.1353,12.085,12.085,158796.0
2018-08-13 10:50:00,14.43,14.44,14.41,14.42,280852.0,12.085,12.0934,12.0683,12.0766,280852.0
2018-08-13 11:00:00,14.42,14.46,14.42,14.44,87076.0,12.0766,12.1101,12.0766,12.0934,87076.0
2018-08-13 11:10:00,14.43,14.43,14.4,14.4,54604.0,12.085,12.085,12.0599,12.0599,54604.0
2018-08-13 11:20:00,14.4,14.41,14.38,14.39,77284.0,12.0599,12.0683,12.0431,12.0515,77284.0
2018-08-13 11:30:00,14.38,14.39,14.35,14.37,71848.0,12.0431,12.0515,12.018,12.0348,71848.0
2018-08-13 11:40:00,14.37,14.38,14.35,14.36,71060.0,12.0348,12.0431,12.018,12.0264,71060.0
2018-08-13 11:50:00,14.36,14.38,14.35,14.36,124548.0,12.0264,12.0431,12.018,12.0264,124548.0
2018-08-13 12:00:00,14.36,14.39,14.36,14.38,99572.0,12.0264,12.0515,12.0264,12.0431,99572.0
2018-08-13 12:10:00,14.38,14.4,14.38,14.39,76172.0,12.0431,12.0599,12.0431,12.0515,76172.0
2018-08-13 12:20:00,14.39,14.4,14.35,14.37,154628.0,12.0515,12.0599,12.018,12.0348,154628.0
2018-08-13 12:30:00,14.37,14.38,14.36,14.37,61492.0,12.0348,12.0431,12.0264,12.0348,61492.0
2018-08-13 12:40:00,14.37,14.38,14.36,14.36,67756.0,12.0348,12.0431,12.0264,12.0264,67756.0
2018-08-13 12:50:00,14.36,14.37,14.35,14.35,131296.0,12.0264,12.0348,12.018,12.018,131296.0
2018-08-13 13:00:00,14.35,14.35,14.33,14.34,57228.0,12.018,12.018,12.0013,12.0096,57228.0
2018-08-13 13:10:00,14.34,14.36,14.33,14.36,108624.0,12.0096,12.0264,12.0013,12.0264,108624.0
2018-08-13 13:20:00,14.36,14.37,14.35,14.37,52008.0,12.0264,12.0348,12.018,12.0348,52008.0
2018-08-13 13:30:00,14.37,14.38,14.36,14.36,79904.0,12.0348,12.0431,12.0264,12.0264,79904.0
2018-08-13 13:40:00,14.36,14.37,14.35,14.35,100156.0,12.0264,12.0348,12.018,12.018,100156.0
2018-08-13 13:50:00,14.35,14.37,14.35,14.36,49540.0,12.018,12.0348,12.018,12.0264,49540.0
2018-08-13 14:00:00,14.37,14.4,14.36,14.38,64320.0,12.0348,12.0599,12.0264,12.0431,64320.0
2018-08-13 14:10:00,14.39,14.39,14.38,14.38,55680.0,12.0515,12.0515,12.0431,12.0431,55680.0
2018-08-13 14:20:00,14.38,14.42,14.38,14.42,88864.0,12.0431,12.0766,12.0431,12.0766,88864.0
2018-08-13 14:30:00,14.42,14.42,14.38,14.39,74692.0,12.0766,12.0766,12.0431,12.0515,74692.0
2018-08-13 14:40:00,14.39,14.4,14.39,14.39,47368.0,12.0515,12.0599,12.0515,12.0515,47368.0
2018-08-13 14:50:00,14.38,14.39,14.37,14.38,81264.0,12.0431,12.0515,12.0348,12.0431,81264.0
2018-08-13 15:00:00,14.38,14.38,14.36,14.38,77964.0,12.0431,12.0431,12.0264,12.0431,77964.0
2018-08-13 15:10:00,14.38,14.38,14.37,14.37,90664.0,12.0431,12.0431,12.0348,12.0348,90664.0
2018-08-13 15:20:00,14.37,14.37,14.35,14.36,101496.0,12.0348,12.0348,12.018,12.0264,101496.0
2018-08-13 15:30:00,14.36,14.37,14.35,14.36,121168.0,12.0264,12.0348,12.018,12.0264,121168.0
2018-08-13 15:40:00,14.36,14.37,14.35,14.35,178012.0,12.0264,12.0348,12.018,12.018,178012.0
2018-08-13 15:50:00,14.35,14.35,14.34,14.34,443356.0,12.018,12.018,12.0096,12.0096,443356.0
2018-08-14 09:30:00,14.37,14.43,14.33,14.4,83028.0,12.0348,12.085,12.0013,12.0599,83028.0
2018-08-14 09:40:00,14.41,14.46,14.41,14.42,111076.0,12.0683,12.1101,12.0683,12.0766,111076.0
2018-08-14 09:50:00,14.42,14.47,14.42,14.46,166796.0,12.0766,12.1185,12.0766,12.1101,166796.0
2018-08-14 10:00:00,14.47,14.48,14.44,14.48,174556.0,12.1185,12.1269,12.0934,12.1269,174556.0
2018-08-14 10:10:00,14.49,14.52,14.49,14.5,114676.0,12.1353,12.1604,12.1353,12.1436,114676.0
2018-08-14 10:20:00,14.5,14.52,14.49,14.51,115328.0,12.1436,12.1604,12.1353,12.152,115328.0
2018-08-14 10:30:00,14.51,14.52,14.49,14.52,101092.0,12.152,12.1604,12.1353,12.1604,101092.0
2018-08-14 10:40:00,14.52,14.52,14.5,14.52,98984.0,12.1604,12.1604,12.1436,12.1604,98984.0
2018-08-14 10:50:00,14.52,14.57,14.52,14.55,159316.0,12.1604,12.2023,12.1604,12.1855,159316.0
2018-08-14 11:00:00,14.55,14.55,14.53,14.54,223364.0,12.1855,12.1855,12.1688,12.1771,223364.0
2018-08-14 11:10:00,14.54,14.6,14.54,14.57,344628.0,12.1771,12.2274,12.1771,12.2023,344628.0
2018-08-14 11:20:00,14.57,14.6,14.55,14.55,195764.0,12.2023,12.2274,12.1855,12.1855,195764.0
2018-08-14 11:30:00,14.55,14.57,14.54,14.55,114096.0,12.1855,12.2023,12.1771,12.1855,114096.0
2018-08-14 11:40:00,14.55,14.56,14.53,14.56,95384.0,12.1855,12.1939,12.1688,12.1939,95384.0
2018-08-14 11:50:00,14.56,14.56,14.53,14.53,88636.0,12.1939,12.1939,12.1688,12.1688,88636.0
2018-08-14 12:00:00,14.53,14.57,14.53,14.57,160672.0,12.1688,12.2023,12.1688,12.2023,160672.0
2018-08-14 12:10:00,14.57,14.58,14.54,14.56,340624.0,12.2023,12.2106,12.1771,12.1939,340624.0
2018-08-14 12:20:00,14.56,14.56,14.54,14.54,77020.0,12.1939,12.1939,12.1771,12.1771,77020.0
2018-08-14 12:30:00,14.55,14.56,14.54,14.56,88792.0,12.1855,12.1939,12.1771,12.1939,88792.0
2018-08-14 12:40:00,14.56,14.56,14.55,14.56,60144.0,12.1939,12.1939,12.1855,12.1939,60144.0
2018-08-14 12:50:00,14.56,14.56,14.53,14.53,76400.0,12.1939,12.1939,12.1688,12.1688,76400.0
2018-08-14 13:00:00,14.54,14.55,14.54,14.54,93412.0,12.1771,12.1855,12.1771,12.1771,93412.0
2018-08-14 13:10:00,14.54,14.56,14.54,14.56,73668.0,12.1771,12.1939,12.1771,12.1939,73668.0
2018-08-14 13:20:00,14.56,14.57,14.55,14.56,50600.0,12.1939,12.2023,12.1855,12.1939,50600.0
2018-08-14 13:30:00,14.56,14.57,14.55,14.56,56328.0,12.1939,12.2023,12.1855,12.1939,56328.0
2018-08-14 13:40:00,14.56,14.57,14.56,14.56,57556.0,12.1939,12.2023,12.1939,12.1939,57556.0
2018-08-14 13:50:00,14.56,14.58,14.55,14.58,99236.0,12.1939,12.2106,12.1855,12.2106,99236.0
2018-08-14 14:00:00,14.58,14.62,14.58,14.62,89364.0,12.2106,12.2441,12.2106,12.2441,89364.0
2018-08-14 14:10:00,14.62,14.65,14.61,14.64,193556.0,12.2441,12.2693,12.2358,12.2609,193556.0
2018-08-14 14:20:00,14.64,14.64,14.62,14.64,110700.0,12.2609,12.2609,12.2441,12.2609,110700.0
2018-08-14 14:30:00,14.64,14.64,14.62,14.62,103256.0,12.2609,12.2609,12.2441,12.2441,103256.0
2018-08-14 14:40:00,14.62,14.63,14.6,14.6,113488.0,12.2441,12.2525,12.2274,12.2274,113488.0
2018-08-14 14:50:00,14.6,14.62,14.6,14.61,62700.0,12.2274,12.2441,12.2274,12.2358,62700.0
2018-08-14 15:00:00,14.61,14.62,14.59,14.6,134868.0,12.2358,12.2441,12.219,12.2274,134868.0
2018-08-14 15:10:00,14.6,14.62,14.59,14.62,119460.0,12.2274,12.2441,12.219,12.2441,119460.0
2018-08-14 15:20:00,14.62,14.63,14.61,14.62,204512.0,12.2441,12.2525,12.2358,12.2441,204512.0
2018-08-14 15:30:00,14.62,14.63,14.61,14.61,214864.0,12.2441,12.2525,12.2358,12.2358,214864.0
2018-08-14 15:40:00,14.61,14.62,14.61,14.62,325268.0,12.2358,12.2441,12.2358,12.2441,325268.0
2018-08-14 15:50:00,14.62,14.63,14.57,14.59,888884.0,12.2441,12.2525,12.2023,12.219,888884.0
2018-08-15 09:30:00,14.49,14.52,14.39,14.47,122280.0,12.1353,12.1604,12.0515,12.1185,122280.0
2018-08-15 09:40:00,14.47,14.47,14.39,14.44,225300.0,12.1185,12.1185,12.0515,12.0934,225300.0
2018-08-15 09:50:00,14.43,14.48,14.41,14.45,146900.0,12.085,12.1269,12.0683,12.1018,146900.0
2018-08-15 10:00:00,14.45,14.47,14.41,14.43,122256.0,12.1018,12.1185,12.0683,12.085,122256.0
2018-08-15 10:10:00,14.42,14.47,14.42,14.46,108648.0,12.0766,12.1185,12.0766,12.1101,108648.0
2018-08-15 10:20:00,14.47,14.48,14.43,14.44,366348.0,12.1185,12.1269,12.085,12.0934,366348.0
2018-08-15 10:30:00,14.43,14.46,14.4,14.42,263340.0,12.085,12.1101,12.0599,12.0766,263340.0
2018-08-15 10:40:00,14.42,14.44,14.4,14.42,132048.0,12.0766,12.0934,12.0599,12.0766,132048.0
2018-08-15 10:50:00,14.42,14.44,14.39,14.4,123004.0,12.0766,12.0934,12.0515,12.0599,123004.0
2018-08-15 11:00:00,14.4,14.48,14.4,14.48,152168.0,12.0599,12.1269,12.0599,12.1269,152168.0
2018-08-15 11:10:00,14.47,14.49,14.46,14.47,106600.0,12.1185,12.1353,12.1101,12.1185,106600.0
2018-08-15 11:20:00,14.47,14.55,14.47,14.55,170932.0,12.1185,12.1855,12.1185,12.1855,170932.0
2018-08-15 11:30:00,14.54,14.58,14.54,14.56,110500.0,12.1771,12.2106,12.1771,12.1939,110500.0
2018-08-15 11:40:00,14.55,14.55,14.53,14.54,76464.0,12.1855,12.1855,12.1688,12.1771,76464.0
2018-08-15 11:50:00,14.54,14.55,14.51,14.52,162512.0,12.1771,12.1855,12.152,12.1604,162512.0
2018-08-15 12:00:00,14.52,14.56,14.52,14.56,70176.0,12.1604,12.1939,12.1604,12.1939,70176.0
2018-08-15 12:10:00,14.56,14.57,14.54,14.57,54420.0,12.1939,12.2023,12.1771,12.2023,54420.0
2018-08-15 12:20:00,14.57,14.59,14.55,14.59,77788.0,12.2023,12.219,12.1855,12.219,77788.0
2018-08-15 12:30:00,14.58,14.6,14.58,14.58,121740.0,12.2106,12.2274,12.2106,12.2106,121740.0
2018-08-15 12:40:00,14.58,14.59,14.55,14.57,79464.0,12.2106,12.219,12.1855,12.2023,79464.0
2018-08-15 12:50:00,14.57,14.58,14.56,14.58,52968.0,12.2023,12.2106,12.1939,12.2106,52968.0
2018-08-15 13:00:00,14.59,14.6,14.58,14.59,89444.0,12.219,12.2274,12.2106,12.219,89444.0
2018-08-15 13:10:00,14.59,14.59,14.51,14.53,145740.0,12.219,12.219,12.152,12.1688,145740.0
2018-08-15 13:20:00,14.53,14.55,14.51,14.53,85460.0,12.1688,12.1855,12.152,12.1688,85460.0
2018-08-15 13:30:00,14.53,14.53,14.51,14.52,52536.0,12.1688,12.1688,12.152,12.1604,52536.0
2018-08-15 13:40:00,14.52,14.54,14.52,14.52,67268.0,12.1604,12.1771,12.1604,12.1604,67268.0
2018-08-15 13:50:00,14.52,14.53,14.52,14.53,39348.0,12.1604,12.1688,12.1604,12.1688,39348.0
2018-08-15 14:00:00,14.53,14.54,14.52,14.52,99660.0,12.1688,12.1771,12.1604,12.1604,99660.0
2018-08-15 14:10:00,14.52,14.53,14.51,14.52,62040.0,12.1604,12.1688,12.152,12.1604,62040.0
2018-08-15 14:20:00,14.52,14.53,14.5,14.5,70568.0,12.1604,12.1688,12.1436,12.1436,70568.0
2018-08-15 14:30:00,14.5,14.53,14.5,14.52,77924.0,12.1436,12.1688,12.1436,12.1604,77924.0
2018-08-15 14:40:00,14.52,14.54,14.52,14.54,122820.0,12.1604,12.1771,12.1604,12.1771,122820.0
2018-08-15 14:50:00,14.54,14.56,14.53,14.56,82620.0,12.1771,12.1939,12.1688,12.1939,82620.0
2018-08-15 15:00:00,14.56,14.6,14.56,14.59,158580.0,12.1939,12.2274,12.1939,12.219,158580.0
2018-08-15 15:10:00,14.59,14.61,14.59,14.59,129756.0,12.219,12.2358,12.219,12.219,129756.0
2018-08-15 15:20:00,14.59,14.6,14.58,14.59,118536.0,12.219,12.2274,12.2106,12.219,118536.0
2018-08-15 15:30:00,14.59,14.62,14.58,14.62,185912.0,12.219,12.2441,12.2106,12.2441,185912.0
2018-08-15 15:40:00,14.62,14.63,14.62,14.62,205604.0,12.2441,12.2525,12.2441,12.2441,205604.0
2018-08-15 15:50:00,14.62,14.62,14.59,14.61,673500.0,12.2441,12.2441,12.219,12.2358,673500.0
2018-08-16 09:30:00,14.68,14.83,14.62,14.81,436188.0,12.2944,12.42,12.2441,12.4033,436188.0
2018-08-16 09:40:00,14.82,14.83,14.78,14.79,295348.0,12.4116,12.42,12.3781,12.3865,295348.0
2018-08-16 09:50:00,14.79,14.86,14.78,14.81,460424.0,12.3865,12.4451,12.3781,12.4033,460424.0
2018-08-16 10:00:00,14.82,14.87,14.81,14.87,392812.0,12.4116,12.4535,12.4033,12.4535,392812.0
2018-08-16 10:10:00,14.87,14.87,14.76,14.76,225984.0,12.4535,12.4535,12.3614,12.3614,225984.0
2018-08-16 10:20:00,14.76,14.8,14.75,14.8,160044.0,12.3614,12.3949,12.353,12.3949,160044.0
2018-08-16 10:30:00,14.8,14.86,14.79,14.85,349492.0,12.3949,12.4451,12.3865,12.4368,349492.0
2018-08-16 10:40:00,14.85,14.87,14.84,14.86,260716.0,12.4368,12.4535,12.4284,12.4451,260716.0
2018-08-16 10:50:00,14.87,14.88,14.86,14.86,276608.0,12.4535,12.4619,12.4451,12.4451,276608.0
2018-08-16 11:00:00,14.86,14.88,14.86,14.87,182908.0,12.4451,12.4619,12.4451,12.4535,182908.0
2018-08-16 11:10:00,14.87,14.93,14.86,14.91,337996.0,12.4535,12.5038,12.4451,12.487,337996.0
2018-08-16 11:20:00,14.91,14.94,14.89,14.92,205020.0,12.487,12.5121,12.4703,12.4954,205020.0
2018-08-16 11:30:00,14.92,14.93,14.91,14.93,228500.0,12.4954,12.5038,12.487,12.5038,228500.0
2018-08-16 11:40:00,14.93,14.93,14.91,14.93,230452.0,12.5038,12.5038,12.487,12.5038,230452.0
2018-08-16 11:50:00,14.92,14.92,14.87,14.89,187500.0,12.4954,12.4954,12.4535,12.4703,187500.0
2018-08-16 12:00:00,14.89,14.9,14.88,14.89,116772.0,12.4703,12.4786,12.4619,12.4703,116772.0
2018-08-16 12:10:00,14.89,14.94,14.87,14.93,233964.0,12.4703,12.5121,12.4535,12.5038,233964.0
2018-08-16 12:20:00,14.93,14.93,14.89,14.89,109224.0,12.5038,12.5038,12.4703,12.4703,109224.0
2018-08-16 12:30:00,14.88,14.89,14.83,14.85,97492.0,12.4619,12.4703,12.42,12.4368,97492.0
2018-08-16 12:40:00,14.84,14.85,14.82,14.83,67592.0,12.4284,12.4368,12.4116,12.42,67592.0
2018-08-16 12:50:00,14.83,14.83,14.82,14.82,45124.0,12.42,12.42,12.4116,12.4116,45124.0
2018-08-16 13:00:00,14.82,14.83,14.82,14.82,66044.0,12.4116,12.42,12.4116,12.4116,66044.0
2018-08-16 13:10:00,14.82,14.84,14.82,14.83,69788.0,12.4116,12.4284,12.4116,12.42,69788.0
2018-08-16 13:20:00,14.83,14.84,14.83,14.83,60360.0,12.42,12.4284,12.42,12.42,60360.0
2018-08-16 13:30:00,14.83,14.83,14.81,14.82,45408.0,12.42,12.42,12.4033,12.4116,45408.0
2018-08-16 13:40:00,14.83,14.83,14.81,14.81,56312.0,12.42,12.42,12.4033,12.4033,56312.0
2018-08-16 13:50:00,14.81,14.83,14.81,14.83,47632.0,12.4033,12.42,12.4033,12.42,47632.0
2018-08-16 14:00:00,14.82,14.84,14.82,14.82,59712.0,12.4116,12.4284,12.4116,12.4116,59712.0
2018-08-16 14:10:00,14.82,14.83,14.82,14.83,51416.0,12.4116,12.42,12.4116,12.42,51416.0
2018-08-16 14:20:00,14.83,14.83,14.81,14.81,115088.0,12.42,12.42,12.4033,12.4033,115088.0
2018-08-16 14:30:00,14.81,14.84,14.81,14.83,122360.0,12.4033,12.4284,12.4033,12.42,122360.0
2018-08-16 14:40:00,14.83,14.84,14.82,14.84,212236.0,12.42,12.4284,12.4116,12.4284,212236.0
2018-08-16 14:50:00,14.84,14.84,14.82,14.83,93980.0,12.4284,12.4284,12.4116,12.42,93980.0
2018-08-16 15:00:00,14.83,14.85,14.82,14.85,215824.0,12.42,12.4368,12.4116,12.4368,215824.0
2018-08-16 15:10:00,14.85,14.85,14.83,14.83,155268.0,12.4368,12.4368,12.42,12.42,155268.0
2018-08-16 15:20:00,14.83,14.84,14.82,14.83,140132.0,12.42,12.4284,12.4116,12.42,140132.0
2018-08-16 15:30:00,14.83,14.83,14.81,14.82,153372.0,12.42,12.42,12.4033,12.4116,153372.0
2018-08-16 15:40:00,14.82,14.83,14.81,14.82,204812.0,12.4116,12.42,12.4033,12.4116,204812.0
2018-08-16 15:50:00,14.82,14.83,14.81,14.83,613836.0,12.4116,12.42,12.4033,12.42,613836.0
2018-08-17 09:30:00,14.81,14.91,14.81,14.88,320116.0,12.4033,12.487,12.4033,12.4619,320116.0
2018-08-17 09:40:00,14.89,14.89,14.84,14.84,137196.0,12.4703,12.4703,12.4284,12.4284,137196.0
2018-08-17 09:50:00,14.83,14.93,14.82,14.93,101004.0,12.42,12.5038,12.4116,12.5038,101004.0
2018-08-17 10:00:00,14.93,14.93,14.87,14.89,180756.0,12.5038,12.5038,12.4535,12.4703,180756.0
2018-08-17 10:10:00,14.88,14.9,14.86,14.88,90768.0,12.4619,12.4786,12.4451,12.4619,90768.0
2018-08-17 10:20:00,14.88,14.88,14.85,14.85,59060.0,12.4619,12.4619,12.4368,12.4368,59060.0
2018-08-17 10:30:00,14.84,14.86,14.83,14.86,86916.0,12.4284,12.4451,12.42,12.4451,86916.0
2018-08-17 10:40:00,14.86,14.86,14.84,14.86,83864.0,12.4451,12.4451,12.4284,12.4451,83864.0
2018-08-17 10:50:00,14.86,14.87,14.85,14.87,275836.0,12.4451,12.4535,12.4368,12.4535,275836.0
2018-08-17 11:00:00,14.88,14.9,14.87,14.89,132356.0,12.4619,12.4786,12.4535,12.4703,132356.0
2018-08-17 11:10:00,14.9,14.91,14.89,14.9,45880.0,12.4786,12.487,12.4703,12.4786,45880.0
2018-08-17 11:20:00,14.91,14.92,14.9,14.91,44268.0,12.487,12.4954,12.4786,12.487,44268.0
2018-08-17 11:30:00,14.91,14.91,14.87,14.88,55160.0,12.487,12.487,12.4535,12.4619,55160.0
2018-08-17 11:40:00,14.88,14.88,14.86,14.87,106728.0,12.4619,12.4619,12.4451,12.4535,106728.0
2018-08-17 11:50:00,14.87,14.89,14.86,14.89,428688.0,12.4535,12.4703,12.4451,12.4703,428688.0
2018-08-17 12:00:00,14.89,14.9,14.88,14.89,54448.0,12.4703,12.4786,12.4619,12.4703,54448.0
2018-08-17 12:10:00,14.9,14.9,14.89,14.9,16000.0,12.4786,12.4786,12.4703,12.4786,16000.0
2018-08-17 12:20:00,14.9,14.91,14.9,14.9,24560.0,12.4786,12.487,12.4786,12.4786,24560.0
2018-08-17 12:30:00,14.9,14.91,14.9,14.9,42432.0,12.4786,12.487,12.4786,12.4786,42432.0
2018-08-17 12:40:00,14.9,14.91,14.9,14.9,70596.0,12.4786,12.487,12.4786,12.4786,70596.0
2018-08-17 12:50:00,14.91,14.91,14.88,14.88,73088.0,12.487,12.487,12.4619,12.4619,73088.0
2018-08-17 13:00:00,14.88,14.9,14.88,14.9,29344.0,12.4619,12.4786,12.4619,12.4786,29344.0
2018-08-17 13:10:00,14.9,14.9,14.88,14.88,130868.0,12.4786,12.4786,12.4619,12.4619,130868.0
2018-08-17 13:20:00,14.88,14.89,14.87,14.87,38616.0,12.4619,12.4703,12.4535,12.4535,38616.0
2018-08-17 13:30:00,14.88,14.88,14.87,14.88,20728.0,12.4619,12.4619,12.4535,12.4619,20728.0
2018-08-17 13:40:00,14.88,14.89,14.87,14.87,49436.0,12.4619,12.4703,12.4535,12.4535,49436.0
2018-08-17 13:50:00,14.87,14.87,14.87,14.87,18600.0,12.4535,12.4535,12.4535,12.4535,18600.0
2018-08-17 14:00:00,14.87,14.92,14.87,14.92,71960.0,12.4535,12.4954,12.4535,12.4954,71960.0
2018-08-17 14:10:00,14.91,14.93,14.9,14.92,26116.0,12.487,12.5038,12.4786,12.4954,26116.0
2018-08-17 14:20:00,14.92,14.95,14.92,14.94,66340.0,12.4954,12.5205,12.4954,12.5121,66340.0
2018-08-17 14:30:00,14.94,14.95,14.9,14.91,480648.0,12.5121,12.5205,12.4786,12.487,480648.0
2018-08-17 14:40:00,14.92,14.94,14.92,14.92,79104.0,12.4954,12.5121,12.4954,12.4954,79104.0
2018-08-17 14:50:00,14.92,14.93,14.91,14.92,197136.0,12.4954,12.5038,12.487,12.4954,197136.0
2018-08-17 15:00:00,14.91,14.92,14.9,14.91,41996.0,12.487,12.4954,12.4786,12.487,41996.0
2018-08-17 15:10:00,14.9,14.91,14.89,14.9,95952.0,12.4786,12.487,12.4703,12.4786,95952.0
2018-08-17 15:20:00,14.9,14.91,14.9,14.9,131756.0,12.4786,12.487,12.4786,12.4786,131756.0
2018-08-17 15:30:00,14.9,14.91,14.9,14.9,57284.0,12.4786,12.487,12.4786,12.4786,57284.0
2018-08-17 15:40:00,14.9,14.91,14.89,14.9,94332.0,12.4786,12.487,12.4703,12.4786,94332.0
2018-08-17 15:50:00,14.89,14.89,14.87,14.88,490716.0,12.4703,12.4703,12.4535,12.4619,490716.0
2018-08-20 09:30:00,14.89,14.97,14.67,14.94,190964.0,12.4703,12.5373,12.286,12.5121,190964.0
2018-08-20 09:40:00,14.94,14.98,14.94,14.97,42640.0,12.5121,12.5456,12.5121,12.5373,42640.0
2018-08-20 09:50:00,14.97,14.99,14.96,14.97,162604.0,12.5373,12.554,12.5289,12.5373,162604.0
2018-08-20 10:00:00,14.97,15.0,14.97,14.99,224044.0,12.5373,12.5624,12.5373,12.554,224044.0
2018-08-20 10:10:00,14.99,14.99,14.96,14.97,121756.0,12.554,12.554,12.5289,12.5373,121756.0
2018-08-20 10:20:00,14.97,15.05,14.97,15.05,318804.0,12.5373,12.6043,12.5373,12.6043,318804.0
2018-08-20 10:30:00,15.05,15.09,15.04,15.04,224260.0,12.6043,12.6378,12.5959,12.5959,224260.0
2018-08-20 10:40:00,15.04,15.09,15.03,15.08,139528.0,12.5959,12.6378,12.5875,12.6294,139528.0
2018-08-20 10:50:00,15.09,15.09,15.04,15.06,149684.0,12.6378,12.6378,12.5959,12.6126,149684.0
2018-08-20 11:00:00,15.06,15.17,15.06,15.15,554680.0,12.6126,12.7048,12.6126,12.688,554680.0
2018-08-20 11:10:00,15.15,15.2,15.14,15.15,321400.0,12.688,12.7299,12.6796,12.688,321400.0
2018-08-20 11:20:00,15.15,15.15,15.11,15.15,201668.0,12.688,12.688,12.6545,12.688,201668.0
2018-08-20 11:30:00,15.15,15.18,15.14,15.18,74484.0,12.688,12.7131,12.6796,12.7131,74484.0
2018-08-20 11:40:00,15.17,15.18,15.14,15.14,48296.0,12.7048,12.7131,12.6796,12.6796,48296.0
2018-08-20 11:50:00,15.15,15.17,15.13,15.16,127880.0,12.688,12.7048,12.6713,12.6964,127880.0
2018-08-20 12:00:00,15.16,15.18,15.15,15.17,67732.0,12.6964,12.7131,12.688,12.7048,67732.0
2018-08-20 12:10:00,15.17,15.19,15.17,15.17,200112.0,12.7048,12.7215,12.7048,12.7048,200112.0
2018-08-20 12:20:00,15.16,15.17,15.13,15.13,314588.0,12.6964,12.7048,12.6713,12.6713,314588.0
2018-08-20 12:30:00,15.13,15.14,15.11,15.13,56660.0,12.6713,12.6796,12.6545,12.6713,56660.0
2018-08-20 12:40:00,15.13,15.14,15.13,15.13,23920.0,12.6713,12.6796,12.6713,12.6713,23920.0
2018-08-20 12:50:00,15.13,15.13,15.1,15.11,93784.0,12.6713,12.6713,12.6461,12.6545,93784.0
2018-08-20 13:00:00,15.11,15.13,15.11,15.12,99160.0,12.6545,12.6713,12.6545,12.6629,99160.0
2018-08-20 13:10:00,15.12,15.13,15.12,15.13,178572.0,12.6629,12.6713,12.6629,12.6713,178572.0
2018-08-20 13:20:00,15.13,15.13,15.1,15.12,207456.0,12.6713,12.6713,12.6461,12.6629,207456.0
2018-08-20 13:30:00,15.13,15.13,15.12,15.12,252224.0,12.6713,12.6713,12.6629,12.6629,252224.0
2018-08-20 13:40:00,15.12,15.13,15.12,15.13,83860.0,12.6629,12.6713,12.6629,12.6713,83860.0
2018-08-20 13:50:00,15.13,15.13,15.11,15.12,52488.0,12.6713,12.6713,12.6545,12.6629,52488.0
2018-08-20 14:00:00,15.11,15.11,15.1,15.11,45332.0,12.6545,12.6545,12.6461,12.6545,45332.0
2018-08-20 14:10:00,15.1,15.11,15.1,15.11,56040.0,12.6461,12.6545,12.6461,12.6545,56040.0
2018-08-20 14:20:00,15.11,15.11,15.1,15.11,35248.0,12.6545,12.6545,12.6461,12.6545,35248.0
2018-08-20 14:30:00,15.11,15.11,15.09,15.1,52052.0,12.6545,12.6545,12.6378,12.6461,52052.0
2018-08-20 14:40:00,15.09,15.11,15.09,15.11,93488.0,12.6378,12.6545,12.6378,12.6545,93488.0
2018-08-20 14:50:00,15.11,15.11,15.09,15.1,153156.0,12.6545,12.6545,12.6378,12.6461,153156.0
2018-08-20 15:00:00,15.1,15.11,15.08,15.09,148960.0,12.6461,12.6545,12.6294,12.6378,148960.0
2018-08-20 15:10:00,15.09,15.1,15.09,15.1,90436.0,12.6378,12.6461,12.6378,12.6461,90436.0
2018-08-20 15:20:00,15.1,15.1,15.08,15.09,96816.0,12.6461,12.6461,12.6294,12.6378,96816.0
2018-08-20 15:30:00,15.09,15.09,15.06,15.06,233120.0,12.6378,12.6378,12.6126,12.6126,233120.0
2018-08-20 15:40:00,15.06,15.06,15.06,15.06,93564.0,12.6126,12.6126,12.6126,12.6126,93564.0
2018-08-20 15:50:00,15.06,15.06,15.02,15.04,814220.0,12.6126,12.6126,12.5791,12.5959,814220.0
2018-08-21 09:30:00,15.08,15.09,15.02,15.04,98996.0,12.6294,12.6378,12.5791,12.5959,98996.0
2018-08-21 09:40:00,15.04,15.09,15.04,15.09,208916.0,12.5959,12.6378,12.5959,12.6378,208916.0
2018-08-21 09:50:00,15.09,15.21,15.09,15.2,216632.0,12.6378,12.7383,12.6378,12.7299,216632.0
2018-08-21 10:00:00,15.2,15.24,15.18,15.24,279020.0,12.7299,12.7634,12.7131,12.7634,279020.0
2018-08-21 10:10:00,15.24,15.26,15.21,15.25,178740.0,12.7634,12.7801,12.7383,12.7718,178740.0
2018-08-21 10:20:00,15.26,15.26,15.23,15.24,92276.0,12.7801,12.7801,12.755,12.7634,92276.0
2018-08-21 10:30:00,15.24,15.28,15.24,15.25,169616.0,12.7634,12.7969,12.7634,12.7718,169616.0
2018-08-21 10:40:00,15.25,15.28,15.25,15.27,127032.0,12.7718,12.7969,12.7718,12.7885,127032.0
2018-08-21 10:50:00,15.27,15.28,15.25,15.28,141992.0,12.7885,12.7969,12.7718,12.7969,141992.0
2018-08-21 11:00:00,15.28,15.28,15.23,15.24,128056.0,12.7969,12.7969,12.755,12.7634,128056.0
2018-08-21 11:10:00,15.24,15.24,15.2,15.21,74000.0,12.7634,12.7634,12.7299,12.7383,74000.0
2018-08-21 11:20:00,15.21,15.21,15.17,15.18,153708.0,12.7383,12.7383,12.7048,12.7131,153708.0
2018-08-21 11:30:00,15.18,15.21,15.18,15.2,132676.0,12.7131,12.7383,12.7131,12.7299,132676.0
2018-08-21 11:40:00,15.19,15.2,15.19,15.19,60244.0,12.7215,12.7299,12.7215,12.7215,60244.0
2018-08-21 11:50:00,15.19,15.2,15.18,15.19,95748.0,12.7215,12.7299,12.7131,12.7215,95748.0
2018-08-21 12:00:00,15.19,15.24,15.19,15.22,117916.0,12.7215,12.7634,12.7215,12.7466,117916.0
2018-08-21 12:10:00,15.23,15.25,15.23,15.25,45768.0,12.755,12.7718,12.755,12.7718,45768.0
2018-08-21 12:20:00,15.25,15.28,15.25,15.28,118732.0,12.7718,12.7969,12.7718,12.7969,118732.0
2018-08-21 12:30:00,15.28,15.28,15.26,15.27,57444.0,12.7969,12.7969,12.7801,12.7885,57444.0
2018-08-21 12:40:00,15.27,15.27,15.26,15.27,48500.0,12.7885,12.7885,12.7801,12.7885,48500.0
2018-08-21 12:50:00,15.27,15.27,15.26,15.26,59248.0,12.7885,12.7885,12.7801,12.7801,59248.0
2018-08-21 13:00:00,15.27,15.27,15.24,15.25,66876.0,12.7885,12.7885,12.7634,12.7718,66876.0
2018-08-21 13:10:00,15.24,15.25,15.24,15.24,48056.0,12.7634,12.7718,12.7634,12.7634,48056.0
2018-08-21 13:20:00,15.24,15.24,15.22,15.23,150804.0,12.7634,12.7634,12.7466,12.755,150804.0
2018-08-21 13:30:00,15.23,15.24,15.23,15.24,40292.0,12.755,12.7634,12.755,12.7634,40292.0
2018-08-21 13:40:00,15.24,15.24,15.22,15.22,68224.0,12.7634,12.7634,12.7466,12.7466,68224.0
2018-08-21 13:50:00,15.22,15.23,15.22,15.23,62272.0,12.7466,12.755,12.7466,12.755,62272.0
2018-08-21 14:00:00,15.23,15.24,15.22,15.24,83536.0,12.755,12.7634,12.7466,12.7634,83536.0
2018-08-21 14:10:00,15.24,15.25,15.23,15.24,96612.0,12.7634,12.7718,12.755,12.7634,96612.0
2018-08-21 14:20:00,15.24,15.26,15.24,15.26,121420.0,12.7634,12.7801,12.7634,12.7801,121420.0
2018-08-21 14:30:00,15.26,15.28,15.24,15.24,160300.0,12.7801,12.7969,12.7634,12.7634,160300.0
2018-08-21 14:40:00,15.24,15.25,15.24,15.24,140140.0,12.7634,12.7718,12.7634,12.7634,140140.0
2018-08-21 14:50:00,15.25,15.27,15.24,15.27,82892.0,12.7718,12.7885,12.7634,12.7885,82892.0
2018-08-21 15:00:00,15.27,15.28,15.26,15.28,123376.0,12.7885,12.7969,12.7801,12.7969,123376.0
2018-08-21 15:10:00,15.28,15.29,15.25,15.27,131380.0,12.7969,12.8053,12.7718,12.7885,131380.0
2018-08-21 15:20:00,15.27,15.27,15.25,15.26,200412.0,12.7885,12.7885,12.7718,12.7801,200412.0
2018-08-21 15:30:00,15.26,15.26,15.24,15.24,127584.0,12.7801,12.7801,12.7634,12.7634,127584.0
2018-08-21 15:40:00,15.24,15.24,15.21,15.22,191640.0,12.7634,12.7634,12.7383,12.7466,191640.0
2018-08-21 15:50:00,15.22,15.23,15.21,15.22,494000.0,12.7466,12.755,12.7383,12.7466,494000.0
2018-08-22 09:30:00,15.19,15.2,15.12,15.15,90032.0,12.7215,12.7299,12.6629,12.688,90032.0
2018-08-22 09:40:00,15.16,15.18,15.14,15.15,129536.0,12.6964,12.7131,12.6796,12.688,129536.0
2018-08-22 09:50:00,15.16,15.21,15.16,15.17,146492.0,12.6964,12.7383,12.6964,12.7048,146492.0
2018-08-22 10:00:00,15.17,15.2,15.17,15.18,140612.0,12.7048,12.7299,12.7048,12.7131,140612.0
2018-08-22 10:10:00,15.19,15.21,15.18,15.21,163048.0,12.7215,12.7383,12.7131,12.7383,163048.0
2018-08-22 10:20:00,15.22,15.22,15.17,15.18,157572.0,12.7466,12.7466,12.7048,12.7131,157572.0
2018-08-22 10:30:00,15.18,15.2,15.16,15.18,93372.0,12.7131,12.7299,12.6964,12.7131,93372.0
2018-08-22 10:40:00,15.17,15.2,15.16,15.19,184400.0,12.7048,12.7299,12.6964,12.7215,184400.0
2018-08-22 10:50:00,15.19,15.19,15.17,15.19,65112.0,12.7215,12.7215,12.7048,12.7215,65112.0
2018-08-22 11:00:00,15.18,15.23,15.18,15.22,79220.0,12.7131,12.755,12.7131,12.7466,79220.0
2018-08-22 11:10:00,15.22,15.22,15.2,15.21,65812.0,12.7466,12.7466,12.7299,12.7383,65812.0
2018-08-22 11:20:00,15.22,15.22,15.2,15.22,49368.0,12.7466,12.7466,12.7299,12.7466,49368.0
2018-08-22 11:30:00,15.22,15.22,15.2,15.21,36652.0,12.7466,12.7466,12.7299,12.7383,36652.0
2018-08-22 11:40:00,15.21,15.22,15.2,15.2,54972.0,12.7383,12.7466,12.7299,12.7299,54972.0
2018-08-22 11:50:00,15.21,15.21,15.19,15.2,30956.0,12.7383,12.7383,12.7215,12.7299,30956.0
2018-08-22 12:00:00,15.2,15.23,15.19,15.23,50684.0,12.7299,12.755,12.7215,12.755,50684.0
2018-08-22 12:10:00,15.23,15.24,15.22,15.23,72376.0,12.755,12.7634,12.7466,12.755,72376.0
2018-08-22 12:20:00,15.23,15.24,15.22,15.23,39096.0,12.755,12.7634,12.7466,12.755,39096.0
2018-08-22 12:30:00,15.24,15.24,15.22,15.22,46300.0,12.7634,12.7634,12.7466,12.7466,46300.0
2018-08-22 12:40:00,15.22,15.22,15.22,15.22,38788.0,12.7466,12.7466,12.7466,12.7466,38788.0
2018-08-22 12:50:00,15.22,15.22,15.2,15.2,33696.0,12.7466,12.7466,12.7299,12.7299,33696.0
2018-08-22 13:00:00,15.21,15.21,15.18,15.19,56700.0,12.7383,12.7383,12.7131,12.7215,56700.0
2018-08-22 13:10:00,15.19,15.2,15.18,15.2,192704.0,12.7215,12.7299,12.7131,12.7299,192704.0
2018-08-22 13:20:00,15.2,15.2,15.19,15.2,61224.0,12.7299,12.7299,12.7215,12.7299,61224.0
2018-08-22 13:30:00,15.2,15.21,15.19,15.21,28008.0,12.7299,12.7383,12.7215,12.7383,28008.0
2018-08-22 13:40:00,15.21,15.22,15.2,15.2,40000.0,12.7383,12.7466,12.7299,12.7299,40000.0
2018-08-22 13:50:00,15.2,15.21,15.19,15.21,45476.0,12.7299,12.7383,12.7215,12.7383,45476.0
2018-08-22 14:00:00,15.21,15.22,15.2,15.21,63152.0,12.7383,12.7466,12.7299,12.7383,63152.0
2018-08-22 14:10:00,15.21,15.23,15.2,15.21,135892.0,12.7383,12.755,12.7299,12.7383,135892.0
2018-08-22 14:20:00,15.21,15.22,15.2,15.21,54024.0,12.7383,12.7466,12.7299,12.7383,54024.0
2018-08-22 14:30:00,15.21,15.21,15.2,15.2,54476.0,12.7383,12.7383,12.7299,12.7299,54476.0
2018-08-22 14:40:00,15.2,15.21,15.18,15.18,45884.0,12.7299,12.7383,12.7131,12.7131,45884.0
2018-08-22 14:50:00,15.19,15.21,15.18,15.21,136008.0,12.7215,12.7383,12.7131,12.7383,136008.0
2018-08-22 15:00:00,15.21,15.22,15.18,15.19,110956.0,12.7383,12.7466,12.7131,12.7215,110956.0
2018-08-22 15:10:00,15.19,15.19,15.17,15.17,30308.0,12.7215,12.7215,12.7048,12.7048,30308.0
2018-08-22 15:20:00,15.17,15.18,15.17,15.17,42092.0,12.7048,12.7131,12.7048,12.7048,42092.0
2018-08-22 15:30:00,15.18,15.2,15.17,15.19,126500.0,12.7131,12.7299,12.7048,12.7215,126500.0
2018-08-22 15:40:00,15.19,15.2,15.18,15.18,477960.0,12.7215,12.7299,12.7131,12.7131,477960.0
2018-08-22 15:50:00,15.18,15.19,15.18,15.18,283176.0,12.7131,12.7215,12.7131,12.7131,283176.0
2018-08-23 09:30:00,15.18,15.21,15.14,15.14,92284.0,12.7131,12.7383,12.6796,12.6796,92284.0
2018-08-23 09:40:00,15.14,15.18,15.12,15.18,66040.0,12.6796,12.7131,12.6629,12.7131,66040.0
2018-08-23 09:50:00,15.18,15.23,15.15,15.15,61300.0,12.7131,12.755,12.688,12.688,61300.0
2018-08-23 10:00:00,15.15,15.19,15.15,15.15,188760.0,12.688,12.7215,12.688,12.688,188760.0
2018-08-23 10:10:00,15.15,15.18,15.13,15.16,449248.0,12.688,12.7131,12.6713,12.6964,449248.0
2018-08-23 10:20:00,15.16,15.17,15.13,15.16,348908.0,12.6964,12.7048,12.6713,12.6964,348908.0
2018-08-23 10:30:00,15.16,15.16,15.13,15.16,93096.0,12.6964,12.6964,12.6713,12.6964,93096.0
2018-08-23 10:40:00,15.16,15.16,15.13,15.14,65744.0,12.6964,12.6964,12.6713,12.6796,65744.0
2018-08-23 10:50:00,15.13,15.14,15.12,15.13,59988.0,12.6713,12.6796,12.6629,12.6713,59988.0
2018-08-23 11:00:00,15.13,15.15,15.11,15.12,72800.0,12.6713,12.688,12.6545,12.6629,72800.0
2018-08-23 11:10:00,15.12,15.13,15.08,15.08,86680.0,12.6629,12.6713,12.6294,12.6294,86680.0
2018-08-23 11:20:00,15.07,15.08,15.05,15.06,68284.0,12.621,12.6294,12.6043,12.6126,68284.0
2018-08-23 11:30:00,15.06,15.07,15.05,15.05,56212.0,12.6126,12.621,12.6043,12.6043,56212.0
2018-08-23 11:40:00,15.05,15.07,15.05,15.06,60188.0,12.6043,12.621,12.6043,12.6126,60188.0
2018-08-23 11:50:00,15.06,15.1,15.06,15.08,83876.0,12.6126,12.6461,12.6126,12.6294,83876.0
2018-08-23 12:00:00,15.09,15.12,15.09,15.12,68552.0,12.6378,12.6629,12.6378,12.6629,68552.0
2018-08-23 12:10:00,15.12,15.13,15.11,15.13,34800.0,12.6629,12.6713,12.6545,12.6713,34800.0
2018-08-23 12:20:00,15.13,15.14,15.12,15.13,46404.0,12.6713,12.6796,12.6629,12.6713,46404.0
2018-08-23 12:30:00,15.13,15.13,15.11,15.12,281436.0,12.6713,12.6713,12.6545,12.6629,281436.0
2018-08-23 12:40:00,15.12,15.12,15.07,15.07,150416.0,12.6629,12.6629,12.621,12.621,150416.0
2018-08-23 12:50:00,15.08,15.08,15.06,15.07,59192.0,12.6294,12.6294,12.6126,12.621,59192.0
2018-08-23 13:00:00,15.07,15.07,15.05,15.06,70124.0,12.621,12.621,12.6043,12.6126,70124.0
2018-08-23 13:10:00,15.06,15.07,15.04,15.07,78104.0,12.6126,12.621,12.5959,12.621,78104.0
2018-08-23 13:20:00,15.07,15.11,15.07,15.1,127980.0,12.621,12.6545,12.621,12.6461,127980.0
2018-08-23 13:30:00,15.1,15.1,15.08,15.08,65132.0,12.6461,12.6461,12.6294,12.6294,65132.0
2018-08-23 13:40:00,15.09,15.1,15.06,15.07,341112.0,12.6378,12.6461,12.6126,12.621,341112.0
2018-08-23 13:50:00,15.08,15.08,15.05,15.06,84700.0,12.6294,12.6294,12.6043,12.6126,84700.0
2018-08-23 14:00:00,15.06,15.08,15.06,15.06,449636.0,12.6126,12.6294,12.6126,12.6126,449636.0
2018-08-23 14:10:00,15.06,15.11,15.06,15.1,252504.0,12.6126,12.6545,12.6126,12.6461,252504.0
2018-08-23 14:20:00,15.1,15.11,15.09,15.1,118204.0,12.6461,12.6545,12.6378,12.6461,118204.0
2018-08-23 14:30:00,15.1,15.11,15.08,15.08,52204.0,12.6461,12.6545,12.6294,12.6294,52204.0
2018-08-23 14:40:00,15.08,15.1,15.08,15.09,100608.0,12.6294,12.6461,12.6294,12.6378,100608.0
2018-08-23 14:50:00,15.09,15.1,15.08,15.08,61188.0,12.6378,12.6461,12.6294,12.6294,61188.0
2018-08-23 15:00:00,15.08,15.09,15.07,15.09,195840.0,12.6294,12.6378,12.621,12.6378,195840.0
2018-08-23 15:10:00,15.09,15.1,15.09,15.1,60280.0,12.6378,12.6461,12.6378,12.6461,60280.0
2018-08-23 15:20:00,15.1,15.11,15.09,15.11,80948.0,12.6461,12.6545,12.6378,12.6545,80948.0
2018-08-23 15:30:00,15.11,15.11,15.09,15.09,75692.0,12.6545,12.6545,12.6378,12.6378,75692.0
2018-08-23 15:40:00,15.09,15.1,15.06,15.08,171136.0,12.6378,12.6461,12.6126,12.6294,171136.0
2018-08-23 15:50:00,15.08,15.1,15.08,15.09,589844.0,12.6294,12.6461,12.6294,12.6378,589844.0
2018-08-24 09:30:00,15.11,15.11,14.99,14.99,238860.0,12.6545,12.6545,12.554,12.554,238860.0
2018-08-24 09:40:00,14.99,15.01,14.94,14.96,168972.0,12.554,12.5708,12.5121,12.5289,168972.0
2018-08-24 09:50:00,14.96,14.96,14.89,14.91,175064.0,12.5289,12.5289,12.4703,12.487,175064.0
2018-08-24 10:00:00,14.91,14.93,14.9,14.9,161776.0,12.487,12.5038,12.4786,12.4786,161776.0
2018-08-24 10:10:00,14.9,14.94,14.86,14.91,280140.0,12.4786,12.5121,12.4451,12.487,280140.0
2018-08-24 10:20:00,14.91,14.94,14.9,14.9,241084.0,12.487,12.5121,12.4786,12.4786,241084.0
2018-08-24 10:30:00,14.9,14.9,14.86,14.9,332600.0,12.4786,12.4786,12.4451,12.4786,332600.0
2018-08-24 10:40:00,14.9,14.91,14.86,14.88,246488.0,12.4786,12.487,12.4451,12.4619,246488.0
2018-08-24 10:50:00,14.88,14.93,14.86,14.92,245684.0,12.4619,12.5038,12.4451,12.4954,245684.0
2018-08-24 11:00:00,14.92,14.93,14.88,14.88,151904.0,12.4954,12.5038,12.4619,12.4619,151904.0
2018-08-24 11:10:00,14.88,14.88,14.85,14.88,276944.0,12.4619,12.4619,12.4368,12.4619,276944.0
2018-08-24 11:20:00,14.88,14.88,14.86,14.87,130632.0,12.4619,12.4619,12.4451,12.4535,130632.0
2018-08-24 11:30:00,14.87,14.89,14.86,14.88,164656.0,12.4535,12.4703,12.4451,12.4619,164656.0
2018-08-24 11:40:00,14.88,14.9,14.87,14.9,164776.0,12.4619,12.4786,12.4535,12.4786,164776.0
2018-08-24 11:50:00,14.89,14.9,14.88,14.89,113428.0,12.4703,12.4786,12.4619,12.4703,113428.0
2018-08-24 12:00:00,14.89,14.9,14.87,14.87,361968.0,12.4703,12.4786,12.4535,12.4535,361968.0
2018-08-24 12:10:00,14.87,14.88,14.83,14.83,200832.0,12.4535,12.4619,12.42,12.42,200832.0
2018-08-24 12:20:00,14.83,14.84,14.81,14.81,79524.0,12.42,12.4284,12.4033,12.4033,79524.0
2018-08-24 12:30:00,14.81,14.87,14.81,14.86,115020.0,12.4033,12.4535,12.4033,12.4451,115020.0
2018-08-24 12:40:00,14.86,14.87,14.85,14.86,351656.0,12.4451,12.4535,12.4368,12.4451,351656.0
2018-08-24 12:50:00,14.86,14.87,14.85,14.86,82796.0,12.4451,12.4535,12.4368,12.4451,82796.0
2018-08-24 13:00:00,14.86,14.88,14.85,14.85,182304.0,12.4451,12.4619,12.4368,12.4368,182304.0
2018-08-24 13:10:00,14.85,14.85,14.83,14.84,122680.0,12.4368,12.4368,12.42,12.4284,122680.0
2018-08-24 13:20:00,14.83,14.85,14.83,14.84,112576.0,12.42,12.4368,12.42,12.4284,112576.0
2018-08-24 13:30:00,14.84,14.85,14.84,14.85,62164.0,12.4284,12.4368,12.4284,12.4368,62164.0
2018-08-24 13:40:00,14.85,14.85,14.83,14.85,106448.0,12.4368,12.4368,12.42,12.4368,106448.0
2018-08-24 13:50:00,14.85,14.86,14.85,14.85,77844.0,12.4368,12.4451,12.4368,12.4368,77844.0
2018-08-24 14:00:00,14.85,14.85,14.83,14.83,456448.0,12.4368,12.4368,12.42,12.42,456448.0
2018-08-24 14:10:00,14.83,14.83,14.78,14.78,425932.0,12.42,12.42,12.3781,12.3781,425932.0
2018-08-24 14:20:00,14.78,14.8,14.76,14.77,634824.0,12.3781,12.3949,12.3614,12.3698,634824.0
2018-08-24 14:30:00,14.77,14.82,14.77,14.81,495400.0,12.3698,12.4116,12.3698,12.4033,495400.0
2018-08-24 14:40:00,14.81,14.86,14.8,14.86,1133420.0,12.4033,12.4451,12.3949,12.4451,1133420.0
2018-08-24 14:50:00,14.86,14.88,14.85,14.87,223844.0,12.4451,12.4619,12.4368,12.4535,223844.0
2018-08-24 15:00:00,14.87,14.88,14.84,14.84,161544.0,12.4535,12.4619,12.4284,12.4284,161544.0
2018-08-24 15:10:00,14.84,14.87,14.84,14.86,129056.0,12.4284,12.4535,12.4284,12.4451,129056.0
2018-08-24 15:20:00,14.86,14.87,14.85,14.86,126300.0,12.4451,12.4535,12.4368,12.4451,126300.0
2018-08-24 15:30:00,14.86,14.88,14.85,14.88,205424.0,12.4451,12.4619,12.4368,12.4619,205424.0
2018-08-24 15:40:00,14.88,14.89,14.87,14.88,225848.0,12.4619,12.4703,12.4535,12.4619,225848.0
2018-08-24 15:50:00,14.88,14.9,14.87,14.87,1047392.0,12.4619,12.4786,12.4535,12.4535,1047392.0
2018-08-27 09:30:00,14.95,14.99,14.88,14.94,137868.0,12.5205,12.554,12.4619,12.5121,137868.0
2018-08-27 09:40:00,14.95,14.98,14.92,14.95,349516.0,12.5205,12.5456,12.4954,12.5205,349516.0
2018-08-27 09:50:00,14.94,14.95,14.87,14.88,474056.0,12.5121,12.5205,12.4535,12.4619,474056.0
2018-08-27 10:00:00,14.88,14.91,14.85,14.89,446340.0,12.4619,12.487,12.4368,12.4703,446340.0
2018-08-27 10:10:00,14.89,14.94,14.86,14.91,400120.0,12.4703,12.5121,12.4451,12.487,400120.0
2018-08-27 10:20:00,14.91,14.95,14.89,14.91,499120.0,12.487,12.5205,12.4703,12.487,499120.0
2018-08-27 10:30:00,14.91,14.93,14.89,14.89,169528.0,12.487,12.5038,12.4703,12.4703,169528.0
2018-08-27 10:40:00,14.89,14.9,14.84,14.84,109740.0,12.4703,12.4786,12.4284,12.4284,109740.0
2018-08-27 10:50:00,14.84,14.85,14.81,14.84,145116.0,12.4284,12.4368,12.4033,12.4284,145116.0
2018-08-27 11:00:00,14.84,14.84,14.8,14.82,291172.0,12.4284,12.4284,12.3949,12.4116,291172.0
2018-08-27 11:10:00,14.81,14.83,14.81,14.83,173016.0,12.4033,12.42,12.4033,12.42,173016.0
2018-08-27 11:20:00,14.83,14.87,14.83,14.86,160412.0,12.42,12.4535,12.42,12.4451,160412.0
2018-08-27 11:30:00,14.86,14.86,14.83,14.83,138156.0,12.4451,12.4451,12.42,12.42,138156.0
2018-08-27 11:40:00,14.83,14.86,14.83,14.86,106704.0,12.42,12.4451,12.42,12.4451,106704.0
2018-08-27 11:50:00,14.86,14.88,14.85,14.88,86724.0,12.4451,12.4619,12.4368,12.4619,86724.0
2018-08-27 12:00:00,14.88,14.89,14.87,14.89,98668.0,12.4619,12.4703,12.4535,12.4703,98668.0
2018-08-27 12:10:00,14.89,14.89,14.85,14.86,145984.0,12.4703,12.4703,12.4368,12.4451,145984.0
2018-08-27 12:20:00,14.86,14.87,14.85,14.86,69960.0,12.4451,12.4535,12.4368,12.4451,69960.0
2018-08-27 12:30:00,14.86,14.87,14.86,14.86,87560.0,12.4451,12.4535,12.4451,12.4451,87560.0
2018-08-27 12:40:00,14.86,14.87,14.85,14.85,162564.0,12.4451,12.4535,12.4368,12.4368,162564.0
2018-08-27 12:50:00,14.85,14.85,14.82,14.83,115472.0,12.4368,12.4368,12.4116,12.42,115472.0
2018-08-27 13:00:00,14.83,14.85,14.82,14.82,114044.0,12.42,12.4368,12.4116,12.4116,114044.0
2018-08-27 13:10:00,14.82,14.83,14.81,14.81,99424.0,12.4116,12.42,12.4033,12.4033,99424.0
2018-08-27 13:20:00,14.81,14.82,14.8,14.8,102556.0,12.4033,12.4116,12.3949,12.3949,102556.0
2018-08-27 13:30:00,14.8,14.81,14.79,14.8,129248.0,12.3949,12.4033,12.3865,12.3949,129248.0
2018-08-27 13:40:00,14.8,14.81,14.79,14.79,66752.0,12.3949,12.4033,12.3865,12.3865,66752.0
2018-08-27 13:50:00,14.79,14.79,14.77,14.79,132936.0,12.3865,12.3865,12.3698,12.3865,132936.0
2018-08-27 14:00:00,14.79,14.81,14.79,14.81,137632.0,12.3865,12.4033,12.3865,12.4033,137632.0
2018-08-27 14:10:00,14.81,14.81,14.79,14.8,104056.0,12.4033,12.4033,12.3865,12.3949,104056.0
2018-08-27 14:20:00,14.8,14.82,14.79,14.81,120640.0,12.3949,12.4116,12.3865,12.4033,120640.0
2018-08-27 14:30:00,14.81,14.82,14.8,14.81,118596.0,12.4033,12.4116,12.3949,12.4033,118596.0
2018-08-27 14:40:00,14.81,14.81,14.77,14.77,157080.0,12.4033,12.4033,12.3698,12.3698,157080.0
2018-08-27 14:50:00,14.77,14.78,14.75,14.78,194704.0,12.3698,12.3781,12.353,12.3781,194704.0
2018-08-27 15:00:00,14.78,14.79,14.77,14.77,120644.0,12.3781,12.3865,12.3698,12.3698,120644.0
2018-08-27 15:10:00,14.77,14.78,14.72,14.72,267964.0,12.3698,12.3781,12.3279,12.3279,267964.0
2018-08-27 15:20:00,14.72,14.75,14.72,14.74,386608.0,12.3279,12.353,12.3279,12.3446,386608.0
2018-08-27 15:30:00,14.74,14.74,14.71,14.73,476280.0,12.3446,12.3446,12.3195,12.3363,476280.0
2018-08-27 15:40:00,14.73,14.76,14.72,14.75,400616.0,12.3363,12.3614,12.3279,12.353,400616.0
2018-08-27 15:50:00,14.75,14.77,14.74,14.76,946000.0,12.353,12.3698,12.3446,12.3614,946000.0
2018-08-28 09:30:00,14.79,14.8,14.74,14.79,259932.0,12.3865,12.3949,12.3446,12.3865,259932.0
2018-08-28 09:40:00,14.79,14.81,14.72,14.76,236092.0,12.3865,12.4033,12.3279,12.3614,236092.0
2018-08-28 09:50:00,14.76,14.76,14.72,14.74,152628.0,12.3614,12.3614,12.3279,12.3446,152628.0
2018-08-28 10:00:00,14.74,14.77,14.74,14.75,194096.0,12.3446,12.3698,12.3446,12.353,194096.0
2018-08-28 10:10:00,14.75,14.76,14.71,14.72,164692.0,12.353,12.3614,12.3195,12.3279,164692.0
2018-08-28 10:20:00,14.72,14.73,14.69,14.69,187300.0,12.3279,12.3363,12.3028,12.3028,187300.0
2018-08-28 10:30:00,14.69,14.71,14.68,14.71,147468.0,12.3028,12.3195,12.2944,12.3195,147468.0
2018-08-28 10:40:00,14.71,14.73,14.71,14.72,193084.0,12.3195,12.3363,12.3195,12.3279,193084.0
2018-08-28 10:50:00,14.72,14.74,14.72,14.73,146760.0,12.3279,12.3446,12.3279,12.3363,146760.0
2018-08-28 11:00:00,14.73,14.78,14.72,14.77,252856.0,12.3363,12.3781,12.3279,12.3698,252856.0
2018-08-28 11:10:00,14.77,14.79,14.77,14.78,136184.0,12.3698,12.3865,12.3698,12.3781,136184.0
2018-08-28 11:20:00,14.78,14.79,14.77,14.77,208892.0,12.3781,12.3865,12.3698,12.3698,208892.0
2018-08-28 11:30:00,14.77,14.78,14.74,14.74,156636.0,12.3698,12.3781,12.3446,12.3446,156636.0
2018-08-28 11:40:00,14.74,14.75,14.72,14.72,249984.0,12.3446,12.353,12.3279,12.3279,249984.0
2018-08-28 11:50:00,14.72,14.72,14.69,14.69,117492.0,12.3279,12.3279,12.3028,12.3028,117492.0
2018-08-28 12:00:00,14.68,14.68,14.65,14.65,230164.0,12.2944,12.2944,12.2693,12.2693,230164.0
2018-08-28 12:10:00,14.65,14.66,14.63,14.65,144896.0,12.2693,12.2776,12.2525,12.2693,144896.0
2018-08-28 12:20:00,14.65,14.65,14.63,14.64,76828.0,12.2693,12.2693,12.2525,12.2609,76828.0
2018-08-28 12:30:00,14.64,14.68,14.64,14.67,83448.0,12.2609,12.2944,12.2609,12.286,83448.0
2018-08-28 12:40:00,14.67,14.67,14.66,14.67,56296.0,12.286,12.286,12.2776,12.286,56296.0
2018-08-28 12:50:00,14.67,14.69,14.66,14.68,54276.0,12.286,12.3028,12.2776,12.2944,54276.0
2018-08-28 13:00:00,14.68,14.7,14.67,14.7,69644.0,12.2944,12.3111,12.286,12.3111,69644.0
2018-08-28 13:10:00,14.7,14.71,14.69,14.71,77728.0,12.3111,12.3195,12.3028,12.3195,77728.0
2018-08-28 13:20:00,14.71,14.71,14.69,14.69,59776.0,12.3195,12.3195,12.3028,12.3028,59776.0
2018-08-28 13:30:00,14.68,14.69,14.67,14.67,316432.0,12.2944,12.3028,12.286,12.286,316432.0
2018-08-28 13:40:00,14.67,14.69,14.67,14.68,53260.0,12.286,12.3028,12.286,12.2944,53260.0
2018-08-28 13:50:00,14.68,14.68,14.65,14.65,84400.0,12.2944,12.2944,12.2693,12.2693,84400.0
2018-08-28 14:00:00,14.65,14.66,14.65,14.65,110548.0,12.2693,12.2776,12.2693,12.2693,110548.0
2018-08-28 14:10:00,14.65,14.69,14.65,14.68,107000.0,12.2693,12.3028,12.2693,12.2944,107000.0
2018-08-28 14:20:00,14.68,14.71,14.68,14.7,195300.0,12.2944,12.3195,12.2944,12.3111,195300.0
2018-08-28 14:30:00,14.7,14.71,14.7,14.7,109356.0,12.3111,12.3195,12.3111,12.3111,109356.0
2018-08-28 14:40:00,14.69,14.71,14.68,14.7,505264.0,12.3028,12.3195,12.2944,12.3111,505264.0
2018-08-28 14:50:00,14.7,14.71,14.69,14.69,102580.0,12.3111,12.3195,12.3028,12.3028,102580.0
2018-08-28 15:00:00,14.7,14.7,14.69,14.69,220160.0,12.3111,12.3111,12.3028,12.3028,220160.0
2018-08-28 15:10:00,14.69,14.7,14.69,14.69,100388.0,12.3028,12.3111,12.3028,12.3028,100388.0
2018-08-28 15:20:00,14.69,14.69,14.67,14.67,118624.0,12.3028,12.3028,12.286,12.286,118624.0
2018-08-28 15:30:00,14.67,14.69,14.67,14.68,123444.0,12.286,12.3028,12.286,12.2944,123444.0
2018-08-28 15:40:00,14.68,14.68,14.65,14.66,248720.0,12.2944,12.2944,12.2693,12.2776,248720.0
2018-08-28 15:50:00,14.66,14.69,14.66,14.69,741420.0,12.2776,12.3028,12.2776,12.3028,741420.0
2018-08-29 09:30:00,14.71,14.73,14.67,14.7,148088.0,12.3195,12.3363,12.286,12.3111,148088.0
2018-08-29 09:40:00,14.7,14.72,14.69,14.71,86948.0,12.3111,12.3279,12.3028,12.3195,86948.0
2018-08-29 09:50:00,14.71,14.71,14.65,14.68,68412.0,12.3195,12.3195,12.2693,12.2944,68412.0
2018-08-29 10:00:00,14.68,14.68,14.64,14.64,46308.0,12.2944,12.2944,12.2609,12.2609,46308.0
2018-08-29 10:10:00,14.64,14.67,14.63,14.66,104624.0,12.2609,12.286,12.2525,12.2776,104624.0
2018-08-29 10:20:00,14.66,14.69,14.66,14.68,48620.0,12.2776,12.3028,12.2776,12.2944,48620.0
2018-08-29 10:30:00,14.69,14.69,14.67,14.69,72056.0,12.3028,12.3028,12.286,12.3028,72056.0
2018-08-29 10:40:00,14.69,14.72,14.69,14.71,77164.0,12.3028,12.3279,12.3028,12.3195,77164.0
2018-08-29 10:50:00,14.71,14.72,14.68,14.71,83908.0,12.3195,12.3279,12.2944,12.3195,83908.0
2018-08-29 11:00:00,14.71,14.71,14.68,14.69,110244.0,12.3195,12.3195,12.2944,12.3028,110244.0
2018-08-29 11:10:00,14.69,14.72,14.68,14.71,146128.0,12.3028,12.3279,12.2944,12.3195,146128.0
2018-08-29 11:20:00,14.71,14.73,14.7,14.72,200532.0,12.3195,12.3363,12.3111,12.3279,200532.0
2018-08-29 11:30:00,14.72,14.74,14.72,14.74,70004.0,12.3279,12.3446,12.3279,12.3446,70004.0
2018-08-29 11:40:00,14.74,14.74,14.71,14.73,82364.0,12.3446,12.3446,12.3195,12.3363,82364.0
2018-08-29 11:50:00,14.74,14.74,14.72,14.72,74052.0,12.3446,12.3446,12.3279,12.3279,74052.0
2018-08-29 12:00:00,14.73,14.75,14.72,14.75,65688.0,12.3363,12.353,12.3279,12.353,65688.0
2018-08-29 12:10:00,14.75,14.76,14.74,14.74,56800.0,12.353,12.3614,12.3446,12.3446,56800.0
2018-08-29 12:20:00,14.74,14.75,14.73,14.74,72764.0,12.3446,12.353,12.3363,12.3446,72764.0
2018-08-29 12:30:00,14.74,14.75,14.74,14.74,65812.0,12.3446,12.353,12.3446,12.3446,65812.0
2018-08-29 12:40:00,14.74,14.76,14.74,14.75,73528.0,12.3446,12.3614,12.3446,12.353,73528.0
2018-08-29 12:50:00,14.75,14.76,14.74,14.75,274592.0,12.353,12.3614,12.3446,12.353,274592.0
2018-08-29 13:00:00,14.75,14.79,14.75,14.78,86400.0,12.353,12.3865,12.353,12.3781,86400.0
2018-08-29 13:10:00,14.78,14.79,14.78,14.78,78064.0,12.3781,12.3865,12.3781,12.3781,78064.0
2018-08-29 13:20:00,14.78,14.78,14.76,14.76,39488.0,12.3781,12.3781,12.3614,12.3614,39488.0
2018-08-29 13:30:00,14.76,14.76,14.74,14.74,67960.0,12.3614,12.3614,12.3446,12.3446,67960.0
2018-08-29 13:40:00,14.74,14.74,14.72,14.73,81600.0,12.3446,12.3446,12.3279,12.3363,81600.0
2018-08-29 13:50:00,14.72,14.74,14.72,14.73,69344.0,12.3279,12.3446,12.3279,12.3363,69344.0
2018-08-29 14:00:00,14.73,14.73,14.72,14.72,51600.0,12.3363,12.3363,12.3279,12.3279,51600.0
2018-08-29 14:10:00,14.72,14.73,14.72,14.73,64624.0,12.3279,12.3363,12.3279,12.3363,64624.0
2018-08-29 14:20:00,14.73,14.74,14.72,14.74,90864.0,12.3363,12.3446,12.3279,12.3446,90864.0
2018-08-29 14:30:00,14.74,14.75,14.73,14.75,55964.0,12.3446,12.353,12.3363,12.353,55964.0
2018-08-29 14:40:00,14.75,14.77,14.75,14.77,130800.0,12.353,12.3698,12.353,12.3698,130800.0
2018-08-29 14:50:00,14.77,14.77,14.74,14.75,122428.0,12.3698,12.3698,12.3446,12.353,122428.0
2018-08-29 15:00:00,14.75,14.76,14.74,14.74,148044.0,12.353,12.3614,12.3446,12.3446,148044.0
2018-08-29 15:10:00,14.74,14.75,14.74,14.74,130988.0,12.3446,12.353,12.3446,12.3446,130988.0
2018-08-29 15:20:00,14.74,14.75,14.73,14.73,148064.0,12.3446,12.353,12.3363,12.3363,148064.0
2018-08-29 15:30:00,14.73,14.74,14.72,14.72,193220.0,12.3363,12.3446,12.3279,12.3279,193220.0
2018-08-29 15:40:00,14.72,14.73,14.72,14.72,218936.0,12.3279,12.3363,12.3279,12.3279,218936.0
2018-08-29 15:50:00,14.72,14.73,14.7,14.7,607364.0,12.3279,12.3363,12.3111,12.3111,607364.0
2018-08-30 09:30:00,14.66,14.77,14.66,14.75,171364.0,12.2776,12.3698,12.2776,12.353,171364.0
2018-08-30 09:40:00,14.74,14.75,14.69,14.71,193692.0,12.3446,12.353,12.3028,12.3195,193692.0
2018-08-30 09:50:00,14.71,14.71,14.66,14.68,165680.0,12.3195,12.3195,12.2776,12.2944,165680.0
2018-08-30 10:00:00,14.68,14.7,14.67,14.68,168856.0,12.2944,12.3111,12.286,12.2944,168856.0
2018-08-30 10:10:00,14.68,14.69,14.65,14.69,140296.0,12.2944,12.3028,12.2693,12.3028,140296.0
2018-08-30 10:20:00,14.68,14.69,14.68,14.69,93136.0,12.2944,12.3028,12.2944,12.3028,93136.0
2018-08-30 10:30:00,14.69,14.71,14.68,14.68,124340.0,12.3028,12.3195,12.2944,12.2944,124340.0
2018-08-30 10:40:00,14.68,14.7,14.67,14.69,131456.0,12.2944,12.3111,12.286,12.3028,131456.0
2018-08-30 10:50:00,14.69,14.69,14.65,14.65,107116.0,12.3028,12.3028,12.2693,12.2693,107116.0
2018-08-30 11:00:00,14.65,14.67,14.62,14.62,151272.0,12.2693,12.286,12.2441,12.2441,151272.0
2018-08-30 11:10:00,14.62,14.63,14.62,14.62,98800.0,12.2441,12.2525,12.2441,12.2441,98800.0
2018-08-30 11:20:00,14.62,14.63,14.61,14.61,102812.0,12.2441,12.2525,12.2358,12.2358,102812.0
2018-08-30 11:30:00,14.61,14.64,14.61,14.63,85768.0,12.2358,12.2609,12.2358,12.2525,85768.0
2018-08-30 11:40:00,14.63,14.63,14.62,14.63,42180.0,12.2525,12.2525,12.2441,12.2525,42180.0
2018-08-30 11:50:00,14.63,14.63,14.61,14.61,55904.0,12.2525,12.2525,12.2358,12.2358,55904.0
2018-08-30 12:00:00,14.61,14.63,14.61,14.63,55528.0,12.2358,12.2525,12.2358,12.2525,55528.0
2018-08-30 12:10:00,14.62,14.63,14.62,14.63,34588.0,12.2441,12.2525,12.2441,12.2525,34588.0
2018-08-30 12:20:00,14.63,14.63,14.62,14.63,45792.0,12.2525,12.2525,12.2441,12.2525,45792.0
2018-08-30 12:30:00,14.62,14.62,14.61,14.62,46016.0,12.2441,12.2441,12.2358,12.2441,46016.0
2018-08-30 12:40:00,14.62,14.62,14.6,14.62,65540.0,12.2441,12.2441,12.2274,12.2441,65540.0
2018-08-30 12:50:00,14.62,14.63,14.61,14.62,66148.0,12.2441,12.2525,12.2358,12.2441,66148.0
2018-08-30 13:00:00,14.62,14.64,14.62,14.63,102024.0,12.2441,12.2609,12.2441,12.2525,102024.0
2018-08-30 13:10:00,14.64,14.65,14.63,14.64,57252.0,12.2609,12.2693,12.2525,12.2609,57252.0
2018-08-30 13:20:00,14.64,14.64,14.63,14.64,45956.0,12.2609,12.2609,12.2525,12.2609,45956.0
2018-08-30 13:30:00,14.64,14.66,14.63,14.65,80644.0,12.2609,12.2776,12.2525,12.2693,80644.0
2018-08-30 13:40:00,14.65,14.65,14.64,14.64,52552.0,12.2693,12.2693,12.2609,12.2609,52552.0
2018-08-30 13:50:00,14.64,14.64,14.63,14.63,57772.0,12.2609,12.2609,12.2525,12.2525,57772.0
2018-08-30 14:00:00,14.63,14.63,14.61,14.63,175588.0,12.2525,12.2525,12.2358,12.2525,175588.0
2018-08-30 14:10:00,14.63,14.64,14.6,14.6,175264.0,12.2525,12.2609,12.2274,12.2274,175264.0
2018-08-30 14:20:00,14.6,14.6,14.49,14.5,677808.0,12.2274,12.2274,12.1353,12.1436,677808.0
2018-08-30 14:30:00,14.5,14.51,14.48,14.5,241056.0,12.1436,12.152,12.1269,12.1436,241056.0
2018-08-30 14:40:00,14.5,14.53,14.47,14.51,190352.0,12.1436,12.1688,12.1185,12.152,190352.0
2018-08-30 14:50:00,14.51,14.51,14.49,14.5,106756.0,12.152,12.152,12.1353,12.1436,106756.0
2018-08-30 15:00:00,14.49,14.5,14.47,14.48,128920.0,12.1353,12.1436,12.1185,12.1269,128920.0
2018-08-30 15:10:00,14.48,14.5,14.47,14.48,120652.0,12.1269,12.1436,12.1185,12.1269,120652.0
2018-08-30 15:20:00,14.48,14.51,14.47,14.5,182512.0,12.1269,12.152,12.1185,12.1436,182512.0
2018-08-30 15:30:00,14.5,14.51,14.49,14.5,585404.0,12.1436,12.152,12.1353,12.1436,585404.0
2018-08-30 15:40:00,14.51,14.54,14.51,14.53,387176.0,12.152,12.1771,12.152,12.1688,387176.0
2018-08-30 15:50:00,14.52,14.55,14.52,14.54,636808.0,12.1604,12.1855,12.1604,12.1771,636808.0
2018-08-31 09:30:00,14.52,14.59,14.52,14.58,113552.0,12.1604,12.219,12.1604,12.2106,113552.0
2018-08-31 09:40:00,14.56,14.62,14.54,14.6,102644.0,12.1939,12.2441,12.1771,12.2274,102644.0
2018-08-31 09:50:00,14.61,14.62,14.57,14.6,93832.0,12.2358,12.2441,12.2023,12.2274,93832.0
2018-08-31 10:00:00,14.59,14.62,14.58,14.61,109580.0,12.219,12.2441,12.2106,12.2358,109580.0
2018-08-31 10:10:00,14.61,14.63,14.61,14.61,63236.0,12.2358,12.2525,12.2358,12.2358,63236.0
2018-08-31 10:20:00,14.62,14.62,14.6,14.62,116492.0,12.2441,12.2441,12.2274,12.2441,116492.0
2018-08-31 10:30:00,14.62,14.65,14.61,14.62,109792.0,12.2441,12.2693,12.2358,12.2441,109792.0
2018-08-31 10:40:00,14.62,14.62,14.6,14.6,107220.0,12.2441,12.2441,12.2274,12.2274,107220.0
2018-08-31 10:50:00,14.6,14.61,14.59,14.61,102632.0,12.2274,12.2358,12.219,12.2358,102632.0
2018-08-31 11:00:00,14.61,14.63,14.6,14.61,133368.0,12.2358,12.2525,12.2274,12.2358,133368.0
2018-08-31 11:10:00,14.61,14.62,14.6,14.61,111896.0,12.2358,12.2441,12.2274,12.2358,111896.0
2018-08-31 11:20:00,14.61,14.63,14.61,14.63,87552.0,12.2358,12.2525,12.2358,12.2525,87552.0
2018-08-31 11:30:00,14.63,14.65,14.62,14.65,84308.0,12.2525,12.2693,12.2441,12.2693,84308.0
2018-08-31 11:40:00,14.65,14.69,14.63,14.63,237756.0,12.2693,12.3028,12.2525,12.2525,237756.0
2018-08-31 11:50:00,14.63,14.64,14.62,14.62,92956.0,12.2525,12.2609,12.2441,12.2441,92956.0
2018-08-31 12:00:00,14.62,14.63,14.61,14.61,52720.0,12.2441,12.2525,12.2358,12.2358,52720.0
2018-08-31 12:10:00,14.61,14.63,14.61,14.62,128344.0,12.2358,12.2525,12.2358,12.2441,128344.0
2018-08-31 12:20:00,14.62,14.63,14.61,14.62,68568.0,12.2441,12.2525,12.2358,12.2441,68568.0
2018-08-31 12:30:00,14.62,14.63,14.59,14.62,90300.0,12.2441,12.2525,12.219,12.2441,90300.0
2018-08-31 12:40:00,14.62,14.63,14.61,14.61,70380.0,12.2441,12.2525,12.2358,12.2358,70380.0
2018-08-31 12:50:00,14.62,14.62,14.6,14.6,49208.0,12.2441,12.2441,12.2274,12.2274,49208.0
2018-08-31 13:00:00,14.61,14.61,14.6,14.61,47868.0,12.2358,12.2358,12.2274,12.2358,47868.0
2018-08-31 13:10:00,14.61,14.63,14.61,14.62,154344.0,12.2358,12.2525,12.2358,12.2441,154344.0
2018-08-31 13:20:00,14.62,14.63,14.61,14.62,57924.0,12.2441,12.2525,12.2358,12.2441,57924.0
2018-08-31 13:30:00,14.62,14.63,14.61,14.63,118060.0,12.2441,12.2525,12.2358,12.2525,118060.0
2018-08-31 13:40:00,14.63,14.63,14.62,14.62,56884.0,12.2525,12.2525,12.2441,12.2441,56884.0
2018-08-31 13:50:00,14.62,14.62,14.6,14.61,151796.0,12.2441,12.2441,12.2274,12.2358,151796.0
2018-08-31 14:00:00,14.61,14.62,14.6,14.6,173372.0,12.2358,12.2441,12.2274,12.2274,173372.0
2018-08-31 14:10:00,14.6,14.61,14.59,14.6,49252.0,12.2274,12.2358,12.219,12.2274,49252.0
2018-08-31 14:20:00,14.6,14.6,14.58,14.6,119020.0,12.2274,12.2274,12.2106,12.2274,119020.0
2018-08-31 14:30:00,14.6,14.61,14.6,14.6,71000.0,12.2274,12.2358,12.2274,12.2274,71000.0
2018-08-31 14:40:00,14.6,14.61,14.6,14.61,65180.0,12.2274,12.2358,12.2274,12.2358,65180.0
2018-08-31 14:50:00,14.61,14.62,14.59,14.61,127372.0,12.2358,12.2441,12.219,12.2358,127372.0
2018-08-31 15:00:00,14.61,14.61,14.6,14.6,131380.0,12.2358,12.2358,12.2274,12.2274,131380.0
2018-08-31 15:10:00,14.61,14.62,14.6,14.61,113428.0,12.2358,12.2441,12.2274,12.2358,113428.0
2018-08-31 15:20:00,14.61,14.61,14.6,14.6,134512.0,12.2358,12.2358,12.2274,12.2274,134512.0
2018-08-31 15:30:00,14.6,14.61,14.58,14.6,384132.0,12.2274,12.2358,12.2106,12.2274,384132.0
2018-08-31 15:40:00,14.6,14.62,14.59,14.6,410428.0,12.2274,12.2441,12.219,12.2274,410428.0
2018-08-31 15:50:00,14.6,14.61,14.57,14.59,1100496.0,12.2274,12.2358,12.2023,12.219,1100496.0
2018-09-04 09:30:00,14.51,14.68,14.51,14.55,355968.0,12.152,12.2944,12.152,12.1855,355968.0
2018-09-04 09:40:00,14.56,14.59,14.55,14.56,85528.0,12.1939,12.219,12.1855,12.1939,85528.0
2018-09-04 09:50:00,14.56,14.62,14.55,14.62,154264.0,12.1939,12.2441,12.1855,12.2441,154264.0
2018-09-04 10:00:00,14.63,14.77,14.63,14.76,958000.0,12.2525,12.3698,12.2525,12.3614,958000.0
2018-09-04 10:10:00,14.76,14.86,14.75,14.86,309272.0,12.3614,12.4451,12.353,12.4451,309272.0
2018-09-04 10:20:00,14.85,14.86,14.79,14.79,368836.0,12.4368,12.4451,12.3865,12.3865,368836.0
2018-09-04 10:30:00,14.79,14.84,14.78,14.81,219120.0,12.3865,12.4284,12.3781,12.4033,219120.0
2018-09-04 10:40:00,14.82,14.88,14.8,14.83,700400.0,12.4116,12.4619,12.3949,12.42,700400.0
2018-09-04 10:50:00,14.82,14.82,14.77,14.77,141424.0,12.4116,12.4116,12.3698,12.3698,141424.0
2018-09-04 11:00:00,14.77,14.79,14.73,14.75,146528.0,12.3698,12.3865,12.3363,12.353,146528.0
2018-09-04 11:10:00,14.75,14.76,14.7,14.71,104844.0,12.353,12.3614,12.3111,12.3195,104844.0
2018-09-04 11:20:00,14.71,14.72,14.68,14.69,153512.0,12.3195,12.3279,12.2944,12.3028,153512.0
2018-09-04 11:30:00,14.69,14.72,14.69,14.71,89240.0,12.3028,12.3279,12.3028,12.3195,89240.0
2018-09-04 11:40:00,14.71,14.71,14.69,14.71,120188.0,12.3195,12.3195,12.3028,12.3195,120188.0
2018-09-04 11:50:00,14.7,14.71,14.67,14.68,165108.0,12.3111,12.3195,12.286,12.2944,165108.0
2018-09-04 12:00:00,14.68,14.69,14.64,14.64,114848.0,12.2944,12.3028,12.2609,12.2609,114848.0
2018-09-04 12:10:00,14.64,14.67,14.64,14.67,60480.0,12.2609,12.286,12.2609,12.286,60480.0
2018-09-04 12:20:00,14.67,14.67,14.61,14.61,80608.0,12.286,12.286,12.2358,12.2358,80608.0
2018-09-04 12:30:00,14.61,14.62,14.6,14.6,276036.0,12.2358,12.2441,12.2274,12.2274,276036.0
2018-09-04 12:40:00,14.6,14.62,14.58,14.6,274952.0,12.2274,12.2441,12.2106,12.2274,274952.0
2018-09-04 12:50:00,14.6,14.62,14.59,14.61,66444.0,12.2274,12.2441,12.219,12.2358,66444.0
2018-09-04 13:00:00,14.62,14.63,14.6,14.62,128292.0,12.2441,12.2525,12.2274,12.2441,128292.0
2018-09-04 13:10:00,14.62,14.64,14.6,14.63,502368.0,12.2441,12.2609,12.2274,12.2525,502368.0
2018-09-04 13:20:00,14.63,14.67,14.63,14.65,83532.0,12.2525,12.286,12.2525,12.2693,83532.0
2018-09-04 13:30:00,14.65,14.68,14.65,14.68,261092.0,12.2693,12.2944,12.2693,12.2944,261092.0
2018-09-04 13:40:00,14.68,14.68,14.63,14.66,163024.0,12.2944,12.2944,12.2525,12.2776,163024.0
2018-09-04 13:50:00,14.66,14.68,14.66,14.67,74844.0,12.2776,12.2944,12.2776,12.286,74844.0
2018-09-04 14:00:00,14.68,14.7,14.67,14.69,84516.0,12.2944,12.3111,12.286,12.3028,84516.0
2018-09-04 14:10:00,14.69,14.7,14.68,14.7,107348.0,12.3028,12.3111,12.2944,12.3111,107348.0
2018-09-04 14:20:00,14.7,14.72,14.69,14.71,109600.0,12.3111,12.3279,12.3028,12.3195,109600.0
2018-09-04 14:30:00,14.71,14.72,14.71,14.72,104100.0,12.3195,12.3279,12.3195,12.3279,104100.0
2018-09-04 14:40:00,14.72,14.73,14.72,14.73,101288.0,12.3279,12.3363,12.3279,12.3363,101288.0
2018-09-04 14:50:00,14.73,14.75,14.73,14.74,92816.0,12.3363,12.353,12.3363,12.3446,92816.0
2018-09-04 15:00:00,14.74,14.76,14.74,14.76,105044.0,12.3446,12.3614,12.3446,12.3614,105044.0
2018-09-04 15:10:00,14.76,14.77,14.75,14.75,151744.0,12.3614,12.3698,12.353,12.353,151744.0
2018-09-04 15:20:00,14.76,14.76,14.72,14.72,165696.0,12.3614,12.3614,12.3279,12.3279,165696.0
2018-09-04 15:30:00,14.72,14.76,14.72,14.76,273384.0,12.3279,12.3614,12.3279,12.3614,273384.0
2018-09-04 15:40:00,14.76,14.76,14.74,14.75,231704.0,12.3614,12.3614,12.3446,12.353,231704.0
2018-09-04 15:50:00,14.76,14.76,14.74,14.76,664288.0,12.3614,12.3614,12.3446,12.3614,664288.0
2018-09-05 09:30:00,14.74,14.77,14.66,14.71,204432.0,12.3446,12.3698,12.2776,12.3195,204432.0
2018-09-05 09:40:00,14.71,14.77,14.71,14.76,77524.0,12.3195,12.3698,12.3195,12.3614,77524.0
2018-09-05 09:50:00,14.77,14.81,14.74,14.81,108200.0,12.3698,12.4033,12.3446,12.4033,108200.0
2018-09-05 10:00:00,14.81,14.82,14.78,14.82,110996.0,12.4033,12.4116,12.3781,12.4116,110996.0
2018-09-05 10:10:00,14.82,14.82,14.77,14.78,119260.0,12.4116,12.4116,12.3698,12.3781,119260.0
2018-09-05 10:20:00,14.77,14.81,14.75,14.81,229812.0,12.3698,12.4033,12.353,12.4033,229812.0
2018-09-05 10:30:00,14.81,14.81,14.72,14.73,446324.0,12.4033,12.4033,12.3279,12.3363,446324.0
2018-09-05 10:40:00,14.72,14.78,14.72,14.77,77236.0,12.3279,12.3781,12.3279,12.3698,77236.0
2018-09-05 10:50:00,14.77,14.82,14.76,14.81,63836.0,12.3698,12.4116,12.3614,12.4033,63836.0
2018-09-05 11:00:00,14.81,14.82,14.8,14.81,76392.0,12.4033,12.4116,12.3949,12.4033,76392.0
2018-09-05 11:10:00,14.8,14.84,14.8,14.83,56752.0,12.3949,12.4284,12.3949,12.42,56752.0
2018-09-05 11:20:00,14.84,14.85,14.79,14.8,73100.0,12.4284,12.4368,12.3865,12.3949,73100.0
2018-09-05 11:30:00,14.79,14.8,14.77,14.8,78868.0,12.3865,12.3949,12.3698,12.3949,78868.0
2018-09-05 11:40:00,14.81,14.82,14.8,14.82,59828.0,12.4033,12.4116,12.3949,12.4116,59828.0
2018-09-05 11:50:00,14.82,14.85,14.82,14.84,47904.0,12.4116,12.4368,12.4116,12.4284,47904.0
2018-09-05 12:00:00,14.84,14.86,14.84,14.86,30316.0,12.4284,12.4451,12.4284,12.4451,30316.0
2018-09-05 12:10:00,14.85,14.85,14.84,14.85,47080.0,12.4368,12.4368,12.4284,12.4368,47080.0
2018-09-05 12:20:00,14.85,14.86,14.84,14.84,57212.0,12.4368,12.4451,12.4284,12.4284,57212.0
2018-09-05 12:30:00,14.84,14.86,14.84,14.85,62408.0,12.4284,12.4451,12.4284,12.4368,62408.0
2018-09-05 12:40:00,14.85,14.85,14.82,14.83,47008.0,12.4368,12.4368,12.4116,12.42,47008.0
2018-09-05 12:50:00,14.83,14.84,14.8,14.8,63444.0,12.42,12.4284,12.3949,12.3949,63444.0
2018-09-05 13:00:00,14.8,14.82,14.8,14.82,50596.0,12.3949,12.4116,12.3949,12.4116,50596.0
2018-09-05 13:10:00,14.82,14.84,14.82,14.84,31600.0,12.4116,12.4284,12.4116,12.4284,31600.0
2018-09-05 13:20:00,14.84,14.84,14.83,14.84,38564.0,12.4284,12.4284,12.42,12.4284,38564.0
2018-09-05 13:30:00,14.84,14.85,14.83,14.83,43108.0,12.4284,12.4368,12.42,12.42,43108.0
2018-09-05 13:40:00,14.83,14.83,14.81,14.81,83448.0,12.42,12.42,12.4033,12.4033,83448.0
2018-09-05 13:50:00,14.81,14.82,14.8,14.81,113504.0,12.4033,12.4116,12.3949,12.4033,113504.0
2018-09-05 14:00:00,14.81,14.82,14.79,14.79,111296.0,12.4033,12.4116,12.3865,12.3865,111296.0
2018-09-05 14:10:00,14.79,14.79,14.78,14.79,72920.0,12.3865,12.3865,12.3781,12.3865,72920.0
2018-09-05 14:20:00,14.79,14.79,14.77,14.77,59740.0,12.3865,12.3865,12.3698,12.3698,59740.0
2018-09-05 14:30:00,14.78,14.8,14.78,14.8,80756.0,12.3781,12.3949,12.3781,12.3949,80756.0
2018-09-05 14:40:00,14.8,14.8,14.78,14.78,55380.0,12.3949,12.3949,12.3781,12.3781,55380.0
2018-09-05 14:50:00,14.78,14.78,14.76,14.78,83372.0,12.3781,12.3781,12.3614,12.3781,83372.0
2018-09-05 15:00:00,14.78,14.79,14.76,14.76,75116.0,12.3781,12.3865,12.3614,12.3614,75116.0
2018-09-05 15:10:00,14.76,14.79,14.76,14.78,112144.0,12.3614,12.3865,12.3614,12.3781,112144.0
2018-09-05 15:20:00,14.78,14.79,14.76,14.77,95944.0,12.3781,12.3865,12.3614,12.3698,95944.0
2018-09-05 15:30:00,14.77,14.78,14.75,14.76,158464.0,12.3698,12.3781,12.353,12.3614,158464.0
2018-09-05 15:40:00,14.76,14.76,14.74,14.75,227340.0,12.3614,12.3614,12.3446,12.353,227340.0
2018-09-05 15:50:00,14.75,14.78,14.74,14.78,484876.0,12.353,12.3781,12.3446,12.3781,484876.0
2018-09-06 09:30:00,14.77,14.85,14.77,14.8,163736.0,12.3698,12.4368,12.3698,12.3949,163736.0
2018-09-06 09:40:00,14.81,14.84,14.77,14.81,214000.0,12.4033,12.4284,12.3698,12.4033,214000.0
2018-09-06 09:50:00,14.81,14.86,14.79,14.8,210004.0,12.4033,12.4451,12.3865,12.3949,210004.0
2018-09-06 10:00:00,14.81,14.84,14.79,14.83,149940.0,12.4033,12.4284,12.3865,12.42,149940.0
2018-09-06 10:10:00,14.83,14.83,14.74,14.74,90416.0,12.42,12.42,12.3446,12.3446,90416.0
2018-09-06 10:20:00,14.75,14.77,14.74,14.76,263312.0,12.353,12.3698,12.3446,12.3614,263312.0
2018-09-06 10:30:00,14.76,14.76,14.68,14.69,156036.0,12.3614,12.3614,12.2944,12.3028,156036.0
2018-09-06 10:40:00,14.69,14.73,14.68,14.7,159400.0,12.3028,12.3363,12.2944,12.3111,159400.0
2018-09-06 10:50:00,14.69,14.72,14.69,14.72,98420.0,12.3028,12.3279,12.3028,12.3279,98420.0
2018-09-06 11:00:00,14.72,14.73,14.68,14.69,174156.0,12.3279,12.3363,12.2944,12.3028,174156.0
2018-09-06 11:10:00,14.69,14.72,14.69,14.69,104388.0,12.3028,12.3279,12.3028,12.3028,104388.0
2018-09-06 11:20:00,14.69,14.73,14.69,14.71,364776.0,12.3028,12.3363,12.3028,12.3195,364776.0
2018-09-06 11:30:00,14.71,14.72,14.68,14.68,248940.0,12.3195,12.3279,12.2944,12.2944,248940.0
2018-09-06 11:40:00,14.68,14.69,14.67,14.69,59056.0,12.2944,12.3028,12.286,12.3028,59056.0
2018-09-06 11:50:00,14.69,14.69,14.66,14.67,99828.0,12.3028,12.3028,12.2776,12.286,99828.0
2018-09-06 12:00:00,14.67,14.67,14.64,14.66,117748.0,12.286,12.286,12.2609,12.2776,117748.0
2018-09-06 12:10:00,14.65,14.65,14.62,14.63,132596.0,12.2693,12.2693,12.2441,12.2525,132596.0
2018-09-06 12:20:00,14.63,14.65,14.62,14.62,141628.0,12.2525,12.2693,12.2441,12.2441,141628.0
2018-09-06 12:30:00,14.62,14.64,14.62,14.63,74432.0,12.2441,12.2609,12.2441,12.2525,74432.0
2018-09-06 12:40:00,14.63,14.65,14.62,14.65,99164.0,12.2525,12.2693,12.2441,12.2693,99164.0
2018-09-06 12:50:00,14.64,14.64,14.62,14.62,101016.0,12.2609,12.2609,12.2441,12.2441,101016.0
2018-09-06 13:00:00,14.62,14.64,14.62,14.63,104840.0,12.2441,12.2609,12.2441,12.2525,104840.0
2018-09-06 13:10:00,14.63,14.65,14.62,14.65,82552.0,12.2525,12.2693,12.2441,12.2693,82552.0
2018-09-06 13:20:00,14.65,14.67,14.65,14.67,55164.0,12.2693,12.286,12.2693,12.286,55164.0
2018-09-06 13:30:00,14.66,14.69,14.66,14.69,61308.0,12.2776,12.3028,12.2776,12.3028,61308.0
2018-09-06 13:40:00,14.69,14.69,14.68,14.69,101396.0,12.3028,12.3028,12.2944,12.3028,101396.0
2018-09-06 13:50:00,14.69,14.69,14.67,14.67,138416.0,12.3028,12.3028,12.286,12.286,138416.0
2018-09-06 14:00:00,14.67,14.7,14.67,14.7,72080.0,12.286,12.3111,12.286,12.3111,72080.0
2018-09-06 14:10:00,14.7,14.7,14.69,14.7,46808.0,12.3111,12.3111,12.3028,12.3111,46808.0
2018-09-06 14:20:00,14.7,14.7,14.69,14.69,65104.0,12.3111,12.3111,12.3028,12.3028,65104.0
2018-09-06 14:30:00,14.69,14.72,14.69,14.71,80248.0,12.3028,12.3279,12.3028,12.3195,80248.0
2018-09-06 14:40:00,14.72,14.72,14.71,14.72,79400.0,12.3279,12.3279,12.3195,12.3279,79400.0
2018-09-06 14:50:00,14.72,14.72,14.71,14.72,97968.0,12.3279,12.3279,12.3195,12.3279,97968.0
2018-09-06 15:00:00,14.72,14.76,14.72,14.75,166424.0,12.3279,12.3614,12.3279,12.353,166424.0
2018-09-06 15:10:00,14.75,14.76,14.73,14.74,234276.0,12.353,12.3614,12.3363,12.3446,234276.0
2018-09-06 15:20:00,14.74,14.76,14.73,14.74,162928.0,12.3446,12.3614,12.3363,12.3446,162928.0
2018-09-06 15:30:00,14.75,14.76,14.74,14.76,302592.0,12.353,12.3614,12.3446,12.3614,302592.0
2018-09-06 15:40:00,14.76,14.76,14.75,14.75,203384.0,12.3614,12.3614,12.353,12.353,203384.0
2018-09-06 15:50:00,14.75,14.77,14.75,14.75,645824.0,12.353,12.3698,12.353,12.353,645824.0
2018-09-07 09:30:00,14.73,14.73,14.19,14.32,605072.0,12.3363,12.3363,11.884,11.9929,605072.0
2018-09-07 09:40:00,14.32,14.53,14.32,14.47,430476.0,11.9929,12.1688,11.9929,12.1185,430476.0
2018-09-07 09:50:00,14.48,14.59,14.48,14.52,335660.0,12.1269,12.219,12.1269,12.1604,335660.0
2018-09-07 10:00:00,14.52,14.56,14.47,14.56,359892.0,12.1604,12.1939,12.1185,12.1939,359892.0
2018-09-07 10:10:00,14.56,14.57,14.54,14.55,273352.0,12.1939,12.2023,12.1771,12.1855,273352.0
2018-09-07 10:20:00,14.54,14.6,14.54,14.57,402536.0,12.1771,12.2274,12.1771,12.2023,402536.0
2018-09-07 10:30:00,14.56,14.56,14.53,14.56,311404.0,12.1939,12.1939,12.1688,12.1939,311404.0
2018-09-07 10:40:00,14.57,14.58,14.56,14.58,94928.0,12.2023,12.2106,12.1939,12.2106,94928.0
2018-09-07 10:50:00,14.58,14.59,14.56,14.56,101584.0,12.2106,12.219,12.1939,12.1939,101584.0
2018-09-07 11:00:00,14.56,14.57,14.54,14.56,131444.0,12.1939,12.2023,12.1771,12.1939,131444.0
2018-09-07 11:10:00,14.56,14.58,14.55,14.58,101664.0,12.1939,12.2106,12.1855,12.2106,101664.0
2018-09-07 11:20:00,14.58,14.58,14.55,14.57,103808.0,12.2106,12.2106,12.1855,12.2023,103808.0
2018-09-07 11:30:00,14.58,14.58,14.56,14.57,132076.0,12.2106,12.2106,12.1939,12.2023,132076.0
2018-09-07 11:40:00,14.57,14.57,14.56,14.56,89084.0,12.2023,12.2023,12.1939,12.1939,89084.0
2018-09-07 11:50:00,14.56,14.56,14.54,14.54,100308.0,12.1939,12.1939,12.1771,12.1771,100308.0
2018-09-07 12:00:00,14.54,14.56,14.51,14.51,167116.0,12.1771,12.1939,12.152,12.152,167116.0
2018-09-07 12:10:00,14.51,14.52,14.41,14.41,482680.0,12.152,12.1604,12.0683,12.0683,482680.0
2018-09-07 12:20:00,14.41,14.44,14.39,14.4,465632.0,12.0683,12.0934,12.0515,12.0599,465632.0
2018-09-07 12:30:00,14.4,14.4,14.31,14.31,181472.0,12.0599,12.0599,11.9845,11.9845,181472.0
2018-09-07 12:40:00,14.31,14.33,14.28,14.33,210140.0,11.9845,12.0013,11.9594,12.0013,210140.0
2018-09-07 12:50:00,14.33,14.34,14.31,14.32,73116.0,12.0013,12.0096,11.9845,11.9929,73116.0
2018-09-07 13:00:00,14.31,14.33,14.25,14.25,144480.0,11.9845,12.0013,11.9343,11.9343,144480.0
2018-09-07 13:10:00,14.26,14.26,14.22,14.24,416404.0,11.9426,11.9426,11.9091,11.9259,416404.0
2018-09-07 13:20:00,14.24,14.26,14.21,14.22,162460.0,11.9259,11.9426,11.9008,11.9091,162460.0
2018-09-07 13:30:00,14.22,14.26,14.2,14.25,242148.0,11.9091,11.9426,11.8924,11.9343,242148.0
2018-09-07 13:40:00,14.24,14.29,14.24,14.26,189344.0,11.9259,11.9678,11.9259,11.9426,189344.0
2018-09-07 13:50:00,14.26,14.27,14.22,14.23,97128.0,11.9426,11.951,11.9091,11.9175,97128.0
2018-09-07 14:00:00,14.24,14.26,14.23,14.24,447248.0,11.9259,11.9426,11.9175,11.9259,447248.0
2018-09-07 14:10:00,14.24,14.28,14.24,14.26,172120.0,11.9259,11.9594,11.9259,11.9426,172120.0
2018-09-07 14:20:00,14.26,14.26,14.23,14.23,162520.0,11.9426,11.9426,11.9175,11.9175,162520.0
2018-09-07 14:30:00,14.23,14.24,14.2,14.21,204204.0,11.9175,11.9259,11.8924,11.9008,204204.0
2018-09-07 14:40:00,14.21,14.27,14.21,14.26,172472.0,11.9008,11.951,11.9008,11.9426,172472.0
2018-09-07 14:50:00,14.26,14.3,14.24,14.3,276448.0,11.9426,11.9761,11.9259,11.9761,276448.0
2018-09-07 15:00:00,14.3,14.3,14.26,14.27,320980.0,11.9761,11.9761,11.9426,11.951,320980.0
2018-09-07 15:10:00,14.27,14.28,14.26,14.26,199316.0,11.951,11.9594,11.9426,11.9426,199316.0
2018-09-07 15:20:00,14.26,14.27,14.24,14.25,323444.0,11.9426,11.951,11.9259,11.9343,323444.0
2018-09-07 15:30:00,14.25,14.26,14.21,14.22,1902284.0,11.9343,11.9426,11.9008,11.9091,1902284.0
2018-09-07 15:40:00,14.22,14.26,14.21,14.26,461340.0,11.9091,11.9426,11.9008,11.9426,461340.0
2018-09-07 15:50:00,14.26,14.31,14.25,14.3,1865264.0,11.9426,11.9845,11.9343,11.9761,1865264.0
2018-09-10 09:30:00,14.35,14.45,14.3,14.42,131384.0,12.018,12.1018,11.9761,12.0766,131384.0
2018-09-10 09:40:00,14.42,14.46,14.42,14.44,124508.0,12.0766,12.1101,12.0766,12.0934,124508.0
2018-09-10 09:50:00,14.44,14.46,14.4,14.42,126984.0,12.0934,12.1101,12.0599,12.0766,126984.0
2018-09-10 10:00:00,14.43,14.44,14.4,14.42,96116.0,12.085,12.0934,12.0599,12.0766,96116.0
2018-09-10 10:10:00,14.41,14.45,14.38,14.44,109884.0,12.0683,12.1018,12.0431,12.0934,109884.0
2018-09-10 10:20:00,14.44,14.44,14.42,14.43,117532.0,12.0934,12.0934,12.0766,12.085,117532.0
2018-09-10 10:30:00,14.43,14.47,14.43,14.46,196028.0,12.085,12.1185,12.085,12.1101,196028.0
2018-09-10 10:40:00,14.46,14.51,14.45,14.49,137792.0,12.1101,12.152,12.1018,12.1353,137792.0
2018-09-10 10:50:00,14.49,14.52,14.47,14.48,122936.0,12.1353,12.1604,12.1185,12.1269,122936.0
2018-09-10 11:00:00,14.48,14.54,14.46,14.53,120756.0,12.1269,12.1771,12.1101,12.1688,120756.0
2018-09-10 11:10:00,14.53,14.54,14.52,14.52,104416.0,12.1688,12.1771,12.1604,12.1604,104416.0
2018-09-10 11:20:00,14.52,14.53,14.5,14.51,77636.0,12.1604,12.1688,12.1436,12.152,77636.0
2018-09-10 11:30:00,14.51,14.52,14.48,14.48,108916.0,12.152,12.1604,12.1269,12.1269,108916.0
2018-09-10 11:40:00,14.49,14.5,14.47,14.5,120964.0,12.1353,12.1436,12.1185,12.1436,120964.0
2018-09-10 11:50:00,14.5,14.52,14.49,14.51,102692.0,12.1436,12.1604,12.1353,12.152,102692.0
2018-09-10 12:00:00,14.51,14.54,14.5,14.52,101528.0,12.152,12.1771,12.1436,12.1604,101528.0
2018-09-10 12:10:00,14.52,14.53,14.51,14.51,88312.0,12.1604,12.1688,12.152,12.152,88312.0
2018-09-10 12:20:00,14.52,14.53,14.5,14.5,85500.0,12.1604,12.1688,12.1436,12.1436,85500.0
2018-09-10 12:30:00,14.5,14.52,14.5,14.52,106640.0,12.1436,12.1604,12.1436,12.1604,106640.0
2018-09-10 12:40:00,14.52,14.54,14.51,14.54,114084.0,12.1604,12.1771,12.152,12.1771,114084.0
2018-09-10 12:50:00,14.54,14.54,14.52,14.54,109968.0,12.1771,12.1771,12.1604,12.1771,109968.0
2018-09-10 13:00:00,14.54,14.54,14.53,14.54,98248.0,12.1771,12.1771,12.1688,12.1771,98248.0
2018-09-10 13:10:00,14.54,14.55,14.53,14.54,97556.0,12.1771,12.1855,12.1688,12.1771,97556.0
2018-09-10 13:20:00,14.54,14.57,14.54,14.56,135892.0,12.1771,12.2023,12.1771,12.1939,135892.0
2018-09-10 13:30:00,14.56,14.57,14.55,14.55,95880.0,12.1939,12.2023,12.1855,12.1855,95880.0
2018-09-10 13:40:00,14.56,14.57,14.53,14.53,228668.0,12.1939,12.2023,12.1688,12.1688,228668.0
2018-09-10 13:50:00,14.53,14.56,14.52,14.56,115360.0,12.1688,12.1939,12.1604,12.1939,115360.0
2018-09-10 14:00:00,14.56,14.57,14.55,14.56,131284.0,12.1939,12.2023,12.1855,12.1939,131284.0
2018-09-10 14:10:00,14.56,14.58,14.56,14.58,116124.0,12.1939,12.2106,12.1939,12.2106,116124.0
2018-09-10 14:20:00,14.58,14.59,14.56,14.59,197576.0,12.2106,12.219,12.1939,12.219,197576.0
2018-09-10 14:30:00,14.59,14.59,14.58,14.59,148848.0,12.219,12.219,12.2106,12.219,148848.0
2018-09-10 14:40:00,14.59,14.6,14.58,14.59,155624.0,12.219,12.2274,12.2106,12.219,155624.0
2018-09-10 14:50:00,14.59,14.59,14.57,14.58,164420.0,12.219,12.219,12.2023,12.2106,164420.0
2018-09-10 15:00:00,14.58,14.6,14.58,14.59,143520.0,12.2106,12.2274,12.2106,12.219,143520.0
2018-09-10 15:10:00,14.59,14.59,14.57,14.58,166628.0,12.219,12.219,12.2023,12.2106,166628.0
2018-09-10 15:20:00,14.58,14.59,14.57,14.57,239100.0,12.2106,12.219,12.2023,12.2023,239100.0
2018-09-10 15:30:00,14.57,14.58,14.56,14.56,261780.0,12.2023,12.2106,12.1939,12.1939,261780.0
2018-09-10 15:40:00,14.56,14.57,14.55,14.56,340412.0,12.1939,12.2023,12.1855,12.1939,340412.0
2018-09-10 15:50:00,14.56,14.56,14.53,14.55,1158760.0,12.1939,12.1939,12.1688,12.1855,1158760.0
2018-09-11 09:30:00,14.56,14.6,14.51,14.56,217468.0,12.1939,12.2274,12.152,12.1939,217468.0
2018-09-11 09:40:00,14.57,14.64,14.55,14.63,152064.0,12.2023,12.2609,12.1855,12.2525,152064.0
2018-09-11 09:50:00,14.64,14.66,14.61,14.66,104800.0,12.2609,12.2776,12.2358,12.2776,104800.0
2018-09-11 10:00:00,14.67,14.67,14.63,14.65,112012.0,12.286,12.286,12.2525,12.2693,112012.0
2018-09-11 10:10:00,14.65,14.68,14.64,14.67,116332.0,12.2693,12.2944,12.2609,12.286,116332.0
2018-09-11 10:20:00,14.68,14.7,14.67,14.69,130676.0,12.2944,12.3111,12.286,12.3028,130676.0
2018-09-11 10:30:00,14.69,14.74,14.69,14.73,414456.0,12.3028,12.3446,12.3028,12.3363,414456.0
2018-09-11 10:40:00,14.73,14.74,14.7,14.71,103624.0,12.3363,12.3446,12.3111,12.3195,103624.0
2018-09-11 10:50:00,14.71,14.74,14.71,14.74,116824.0,12.3195,12.3446,12.3195,12.3446,116824.0
2018-09-11 11:00:00,14.74,14.79,14.74,14.79,129372.0,12.3446,12.3865,12.3446,12.3865,129372.0
2018-09-11 11:10:00,14.8,14.8,14.76,14.78,154684.0,12.3949,12.3949,12.3614,12.3781,154684.0
2018-09-11 11:20:00,14.78,14.79,14.76,14.78,105084.0,12.3781,12.3865,12.3614,12.3781,105084.0
2018-09-11 11:30:00,14.78,14.79,14.77,14.77,111360.0,12.3781,12.3865,12.3698,12.3698,111360.0
2018-09-11 11:40:00,14.78,14.79,14.77,14.79,75692.0,12.3781,12.3865,12.3698,12.3865,75692.0
2018-09-11 11:50:00,14.79,14.83,14.79,14.83,113100.0,12.3865,12.42,12.3865,12.42,113100.0
2018-09-11 12:00:00,14.83,14.85,14.82,14.84,85868.0,12.42,12.4368,12.4116,12.4284,85868.0
2018-09-11 12:10:00,14.85,14.85,14.83,14.84,63160.0,12.4368,12.4368,12.42,12.4284,63160.0
2018-09-11 12:20:00,14.84,14.84,14.83,14.84,85828.0,12.4284,12.4284,12.42,12.4284,85828.0
2018-09-11 12:30:00,14.84,14.86,14.84,14.86,95292.0,12.4284,12.4451,12.4284,12.4451,95292.0
2018-09-11 12:40:00,14.86,14.86,14.84,14.85,77904.0,12.4451,12.4451,12.4284,12.4368,77904.0
2018-09-11 12:50:00,14.85,14.88,14.84,14.87,77000.0,12.4368,12.4619,12.4284,12.4535,77000.0
2018-09-11 13:00:00,14.88,14.89,14.86,14.86,184692.0,12.4619,12.4703,12.4451,12.4451,184692.0
2018-09-11 13:10:00,14.86,14.86,14.84,14.85,85164.0,12.4451,12.4451,12.4284,12.4368,85164.0
2018-09-11 13:20:00,14.85,14.85,14.84,14.85,69660.0,12.4368,12.4368,12.4284,12.4368,69660.0
2018-09-11 13:30:00,14.85,14.85,14.83,14.83,95032.0,12.4368,12.4368,12.42,12.42,95032.0
2018-09-11 13:40:00,14.83,14.83,14.8,14.81,126228.0,12.42,12.42,12.3949,12.4033,126228.0
2018-09-11 13:50:00,14.81,14.82,14.81,14.82,83704.0,12.4033,12.4116,12.4033,12.4116,83704.0
2018-09-11 14:00:00,14.82,14.84,14.81,14.83,106884.0,12.4116,12.4284,12.4033,12.42,106884.0
2018-09-11 14:10:00,14.84,14.84,14.81,14.83,124960.0,12.4284,12.4284,12.4033,12.42,124960.0
2018-09-11 14:20:00,14.83,14.84,14.82,14.83,126100.0,12.42,12.4284,12.4116,12.42,126100.0
2018-09-11 14:30:00,14.83,14.83,14.81,14.82,178948.0,12.42,12.42,12.4033,12.4116,178948.0
2018-09-11 14:40:00,14.82,14.82,14.79,14.8,204252.0,12.4116,12.4116,12.3865,12.3949,204252.0
2018-09-11 14:50:00,14.8,14.81,14.79,14.8,104144.0,12.3949,12.4033,12.3865,12.3949,104144.0
2018-09-11 15:00:00,14.8,14.8,14.79,14.79,128084.0,12.3949,12.3949,12.3865,12.3865,128084.0
2018-09-11 15:10:00,14.79,14.8,14.78,14.79,178628.0,12.3865,12.3949,12.3781,12.3865,178628.0
2018-09-11 15:20:00,14.79,14.8,14.78,14.79,139676.0,12.3865,12.3949,12.3781,12.3865,139676.0
2018-09-11 15:30:00,14.79,14.8,14.78,14.79,185380.0,12.3865,12.3949,12.3781,12.3865,185380.0
2018-09-11 15:40:00,14.79,14.79,14.77,14.77,290432.0,12.3865,12.3865,12.3698,12.3698,290432.0
2018-09-11 15:50:00,14.77,14.79,14.76,14.78,1099748.0,12.3698,12.3865,12.3614,12.3781,1099748.0
2018-09-12 09:30:00,14.76,14.76,14.61,14.69,124496.0,12.3614,12.3614,12.2358,12.3028,124496.0
2018-09-12 09:40:00,14.69,14.72,14.68,14.68,49488.0,12.3028,12.3279,12.2944,12.2944,49488.0
2018-09-12 09:50:00,14.68,14.7,14.67,14.68,89532.0,12.2944,12.3111,12.286,12.2944,89532.0
2018-09-12 10:00:00,14.68,14.7,14.67,14.67,90000.0,12.2944,12.3111,12.286,12.286,90000.0
2018-09-12 10:10:00,14.66,14.67,14.62,14.63,152080.0,12.2776,12.286,12.2441,12.2525,152080.0
2018-09-12 10:20:00,14.63,14.63,14.6,14.61,163496.0,12.2525,12.2525,12.2274,12.2358,163496.0
2018-09-12 10:30:00,14.61,14.61,14.57,14.58,184644.0,12.2358,12.2358,12.2023,12.2106,184644.0
2018-09-12 10:40:00,14.59,14.6,14.54,14.54,197112.0,12.219,12.2274,12.1771,12.1771,197112.0
2018-09-12 10:50:00,14.54,14.58,14.54,14.56,76832.0,12.1771,12.2106,12.1771,12.1939,76832.0
2018-09-12 11:00:00,14.56,14.59,14.56,14.58,149976.0,12.1939,12.219,12.1939,12.2106,149976.0
2018-09-12 11:10:00,14.58,14.67,14.58,14.67,162988.0,12.2106,12.286,12.2106,12.286,162988.0
2018-09-12 11:20:00,14.67,14.7,14.65,14.7,265616.0,12.286,12.3111,12.2693,12.3111,265616.0
2018-09-12 11:30:00,14.7,14.75,14.68,14.68,298652.0,12.3111,12.353,12.2944,12.2944,298652.0
2018-09-12 11:40:00,14.68,14.69,14.65,14.67,51272.0,12.2944,12.3028,12.2693,12.286,51272.0
2018-09-12 11:50:00,14.67,14.68,14.65,14.67,72580.0,12.286,12.2944,12.2693,12.286,72580.0
2018-09-12 12:00:00,14.67,14.69,14.65,14.65,113980.0,12.286,12.3028,12.2693,12.2693,113980.0
2018-09-12 12:10:00,14.64,14.66,14.63,14.65,50492.0,12.2609,12.2776,12.2525,12.2693,50492.0
2018-09-12 12:20:00,14.65,14.67,14.65,14.66,38820.0,12.2693,12.286,12.2693,12.2776,38820.0
2018-09-12 12:30:00,14.66,14.67,14.65,14.67,35600.0,12.2776,12.286,12.2693,12.286,35600.0
2018-09-12 12:40:00,14.67,14.68,14.67,14.67,44612.0,12.286,12.2944,12.286,12.286,44612.0
2018-09-12 12:50:00,14.67,14.68,14.66,14.67,30960.0,12.286,12.2944,12.2776,12.286,30960.0
2018-09-12 13:00:00,14.66,14.7,14.66,14.7,56960.0,12.2776,12.3111,12.2776,12.3111,56960.0
2018-09-12 13:10:00,14.7,14.7,14.69,14.69,48352.0,12.3111,12.3111,12.3028,12.3028,48352.0
2018-09-12 13:20:00,14.69,14.7,14.69,14.69,42088.0,12.3028,12.3111,12.3028,12.3028,42088.0
2018-09-12 13:30:00,14.69,14.7,14.67,14.68,32236.0,12.3028,12.3111,12.286,12.2944,32236.0
2018-09-12 13:40:00,14.68,14.69,14.67,14.68,32356.0,12.2944,12.3028,12.286,12.2944,32356.0
2018-09-12 13:50:00,14.68,14.69,14.67,14.68,38916.0,12.2944,12.3028,12.286,12.2944,38916.0
2018-09-12 14:00:00,14.68,14.7,14.68,14.69,46928.0,12.2944,12.3111,12.2944,12.3028,46928.0
2018-09-12 14:10:00,14.69,14.69,14.68,14.69,39028.0,12.3028,12.3028,12.2944,12.3028,39028.0
2018-09-12 14:20:00,14.69,14.7,14.69,14.69,49696.0,12.3028,12.3111,12.3028,12.3028,49696.0
2018-09-12 14:30:00,14.69,14.69,14.68,14.69,53600.0,12.3028,12.3028,12.2944,12.3028,53600.0
2018-09-12 14:40:00,14.69,14.7,14.68,14.7,75304.0,12.3028,12.3111,12.2944,12.3111,75304.0
2018-09-12 14:50:00,14.7,14.7,14.69,14.69,58616.0,12.3111,12.3111,12.3028,12.3028,58616.0
2018-09-12 15:00:00,14.69,14.7,14.69,14.69,77288.0,12.3028,12.3111,12.3028,12.3028,77288.0
2018-09-12 15:10:00,14.69,14.69,14.68,14.68,107776.0,12.3028,12.3028,12.2944,12.2944,107776.0
2018-09-12 15:20:00,14.68,14.71,14.68,14.71,97924.0,12.2944,12.3195,12.2944,12.3195,97924.0
2018-09-12 15:30:00,14.71,14.72,14.7,14.71,135172.0,12.3195,12.3279,12.3111,12.3195,135172.0
2018-09-12 15:40:00,14.71,14.71,14.7,14.7,132600.0,12.3195,12.3195,12.3111,12.3111,132600.0
2018-09-12 15:50:00,14.7,14.72,14.69,14.69,484728.0,12.3111,12.3279,12.3028,12.3028,484728.0
2018-09-13 09:30:00,14.8,14.8,14.7,14.74,124128.0,12.3949,12.3949,12.3111,12.3446,124128.0
2018-09-13 09:40:00,14.75,14.79,14.75,14.78,23312.0,12.353,12.3865,12.353,12.3781,23312.0
2018-09-13 09:50:00,14.78,14.79,14.78,14.78,45924.0,12.3781,12.3865,12.3781,12.3781,45924.0
2018-09-13 10:00:00,14.78,14.78,14.77,14.78,93536.0,12.3781,12.3781,12.3698,12.3781,93536.0
2018-09-13 10:10:00,14.77,14.77,14.71,14.71,56908.0,12.3698,12.3698,12.3195,12.3195,56908.0
2018-09-13 10:20:00,14.72,14.74,14.71,14.72,56208.0,12.3279,12.3446,12.3195,12.3279,56208.0
2018-09-13 10:30:00,14.73,14.74,14.71,14.72,51048.0,12.3363,12.3446,12.3195,12.3279,51048.0
2018-09-13 10:40:00,14.72,14.74,14.71,14.73,42780.0,12.3279,12.3446,12.3195,12.3363,42780.0
2018-09-13 10:50:00,14.73,14.74,14.72,14.73,29076.0,12.3363,12.3446,12.3279,12.3363,29076.0
2018-09-13 11:00:00,14.73,14.74,14.71,14.73,61384.0,12.3363,12.3446,12.3195,12.3363,61384.0
2018-09-13 11:10:00,14.73,14.75,14.71,14.71,28660.0,12.3363,12.353,12.3195,12.3195,28660.0
2018-09-13 11:20:00,14.71,14.74,14.71,14.73,64828.0,12.3195,12.3446,12.3195,12.3363,64828.0
2018-09-13 11:30:00,14.73,14.73,14.69,14.72,101096.0,12.3363,12.3363,12.3028,12.3279,101096.0
2018-09-13 11:40:00,14.72,14.72,14.69,14.7,28232.0,12.3279,12.3279,12.3028,12.3111,28232.0
2018-09-13 11:50:00,14.71,14.74,14.7,14.74,37468.0,12.3195,12.3446,12.3111,12.3446,37468.0
2018-09-13 12:00:00,14.74,14.76,14.72,14.72,39824.0,12.3446,12.3614,12.3279,12.3279,39824.0
2018-09-13 12:10:00,14.72,14.74,14.72,14.73,39944.0,12.3279,12.3446,12.3279,12.3363,39944.0
2018-09-13 12:20:00,14.73,14.75,14.73,14.75,41604.0,12.3363,12.353,12.3363,12.353,41604.0
2018-09-13 12:30:00,14.75,14.76,14.75,14.75,36172.0,12.353,12.3614,12.353,12.353,36172.0
2018-09-13 12:40:00,14.75,14.75,14.73,14.74,47704.0,12.353,12.353,12.3363,12.3446,47704.0
2018-09-13 12:50:00,14.73,14.73,14.72,14.72,28256.0,12.3363,12.3363,12.3279,12.3279,28256.0
2018-09-13 13:00:00,14.72,14.73,14.72,14.72,24716.0,12.3279,12.3363,12.3279,12.3279,24716.0
2018-09-13 13:10:00,14.72,14.72,14.71,14.71,27300.0,12.3279,12.3279,12.3195,12.3195,27300.0
2018-09-13 13:20:00,14.71,14.72,14.71,14.72,31784.0,12.3195,12.3279,12.3195,12.3279,31784.0
2018-09-13 13:30:00,14.72,14.73,14.72,14.73,34604.0,12.3279,12.3363,12.3279,12.3363,34604.0
2018-09-13 13:40:00,14.73,14.74,14.73,14.74,32648.0,12.3363,12.3446,12.3363,12.3446,32648.0
2018-09-13 13:50:00,14.74,14.74,14.74,14.74,22276.0,12.3446,12.3446,12.3446,12.3446,22276.0
2018-09-13 14:00:00,14.74,14.74,14.73,14.74,28492.0,12.3446,12.3446,12.3363,12.3446,28492.0
2018-09-13 14:10:00,14.74,14.74,14.73,14.73,50716.0,12.3446,12.3446,12.3363,12.3363,50716.0
2018-09-13 14:20:00,14.73,14.75,14.73,14.74,27056.0,12.3363,12.353,12.3363,12.3446,27056.0
2018-09-13 14:30:00,14.74,14.75,14.74,14.75,39220.0,12.3446,12.353,12.3446,12.353,39220.0
2018-09-13 14:40:00,14.75,14.76,14.75,14.76,43780.0,12.353,12.3614,12.353,12.3614,43780.0
2018-09-13 14:50:00,14.76,14.76,14.76,14.76,41600.0,12.3614,12.3614,12.3614,12.3614,41600.0
2018-09-13 15:00:00,14.76,14.77,14.76,14.76,55020.0,12.3614,12.3698,12.3614,12.3614,55020.0
2018-09-13 15:10:00,14.76,14.76,14.74,14.75,83056.0,12.3614,12.3614,12.3446,12.353,83056.0
2018-09-13 15:20:00,14.75,14.75,14.74,14.74,68304.0,12.353,12.353,12.3446,12.3446,68304.0
2018-09-13 15:30:00,14.74,14.74,14.72,14.72,123844.0,12.3446,12.3446,12.3279,12.3279,123844.0
2018-09-13 15:40:00,14.72,14.73,14.71,14.72,163444.0,12.3279,12.3363,12.3195,12.3279,163444.0
2018-09-13 15:50:00,14.72,14.76,14.72,14.75,538260.0,12.3279,12.3614,12.3279,12.353,538260.0
2018-09-14 09:30:00,14.77,14.8,14.7,14.78,98944.0,12.3698,12.3949,12.3111,12.3781,98944.0
2018-09-14 09:40:00,14.78,14.81,14.77,14.77,58616.0,12.3781,12.4033,12.3698,12.3698,58616.0
2018-09-14 09:50:00,14.76,14.78,14.73,14.74,51784.0,12.3614,12.3781,12.3363,12.3446,51784.0
2018-09-14 10:00:00,14.74,14.77,14.72,14.72,120404.0,12.3446,12.3698,12.3279,12.3279,120404.0
2018-09-14 10:10:00,14.73,14.78,14.73,14.76,74016.0,12.3363,12.3781,12.3363,12.3614,74016.0
2018-09-14 10:20:00,14.76,14.8,14.76,14.79,64008.0,12.3614,12.3949,12.3614,12.3865,64008.0
2018-09-14 10:30:00,14.8,14.81,14.8,14.8,88232.0,12.3949,12.4033,12.3949,12.3949,88232.0
2018-09-14 10:40:00,14.8,14.81,14.78,14.78,101472.0,12.3949,12.4033,12.3781,12.3781,101472.0
2018-09-14 10:50:00,14.78,14.8,14.77,14.79,85024.0,12.3781,12.3949,12.3698,12.3865,85024.0
2018-09-14 11:00:00,14.79,14.81,14.78,14.8,80920.0,12.3865,12.4033,12.3781,12.3949,80920.0
2018-09-14 11:10:00,14.8,14.81,14.79,14.8,57856.0,12.3949,12.4033,12.3865,12.3949,57856.0
2018-09-14 11:20:00,14.8,14.83,14.8,14.82,68880.0,12.3949,12.42,12.3949,12.4116,68880.0
2018-09-14 11:30:00,14.82,14.83,14.81,14.82,47468.0,12.4116,12.42,12.4033,12.4116,47468.0
2018-09-14 11:40:00,14.82,14.85,14.81,14.83,43616.0,12.4116,12.4368,12.4033,12.42,43616.0
2018-09-14 11:50:00,14.83,14.83,14.81,14.83,62280.0,12.42,12.42,12.4033,12.42,62280.0
2018-09-14 12:00:00,14.83,14.83,14.75,14.77,145984.0,12.42,12.42,12.353,12.3698,145984.0
2018-09-14 12:10:00,14.77,14.77,14.75,14.76,172468.0,12.3698,12.3698,12.353,12.3614,172468.0
2018-09-14 12:20:00,14.77,14.77,14.73,14.75,97012.0,12.3698,12.3698,12.3363,12.353,97012.0
2018-09-14 12:30:00,14.75,14.76,14.74,14.75,59160.0,12.353,12.3614,12.3446,12.353,59160.0
2018-09-14 12:40:00,14.75,14.76,14.74,14.75,43412.0,12.353,12.3614,12.3446,12.353,43412.0
2018-09-14 12:50:00,14.75,14.75,14.72,14.73,54264.0,12.353,12.353,12.3279,12.3363,54264.0
2018-09-14 13:00:00,14.72,14.72,14.67,14.68,99296.0,12.3279,12.3279,12.286,12.2944,99296.0
2018-09-14 13:10:00,14.68,14.68,14.66,14.67,109696.0,12.2944,12.2944,12.2776,12.286,109696.0
2018-09-14 13:20:00,14.67,14.67,14.61,14.62,392896.0,12.286,12.286,12.2358,12.2441,392896.0
2018-09-14 13:30:00,14.62,14.62,14.51,14.53,676240.0,12.2441,12.2441,12.152,12.1688,676240.0
2018-09-14 13:40:00,14.53,14.53,14.44,14.47,577304.0,12.1688,12.1688,12.0934,12.1185,577304.0
2018-09-14 13:50:00,14.47,14.5,14.43,14.44,447320.0,12.1185,12.1436,12.085,12.0934,447320.0
2018-09-14 14:00:00,14.44,14.46,14.38,14.41,351840.0,12.0934,12.1101,12.0431,12.0683,351840.0
2018-09-14 14:10:00,14.42,14.43,14.38,14.38,263076.0,12.0766,12.085,12.0431,12.0431,263076.0
2018-09-14 14:20:00,14.39,14.42,14.38,14.38,175068.0,12.0515,12.0766,12.0431,12.0431,175068.0
2018-09-14 14:30:00,14.38,14.45,14.36,14.41,545288.0,12.0431,12.1018,12.0264,12.0683,545288.0
2018-09-14 14:40:00,14.4,14.42,14.38,14.4,166028.0,12.0599,12.0766,12.0431,12.0599,166028.0
2018-09-14 14:50:00,14.4,14.43,14.4,14.41,110804.0,12.0599,12.085,12.0599,12.0683,110804.0
2018-09-14 15:00:00,14.41,14.43,14.4,14.4,172844.0,12.0683,12.085,12.0599,12.0599,172844.0
2018-09-14 15:10:00,14.41,14.45,14.41,14.45,220116.0,12.0683,12.1018,12.0683,12.1018,220116.0
2018-09-14 15:20:00,14.45,14.47,14.44,14.46,589704.0,12.1018,12.1185,12.0934,12.1101,589704.0
2018-09-14 15:30:00,14.46,14.49,14.45,14.46,905352.0,12.1101,12.1353,12.1018,12.1101,905352.0
2018-09-14 15:40:00,14.46,14.47,14.45,14.46,277736.0,12.1101,12.1185,12.1018,12.1101,277736.0
2018-09-14 15:50:00,14.46,14.49,14.43,14.44,1209140.0,12.1101,12.1353,12.085,12.0934,1209140.0
2018-09-17 09:30:00,14.44,14.49,14.3,14.46,205748.0,12.0934,12.1353,11.9761,12.1101,205748.0
2018-09-17 09:40:00,14.46,14.47,14.4,14.4,199080.0,12.1101,12.1185,12.0599,12.0599,199080.0
2018-09-17 09:50:00,14.4,14.42,14.38,14.4,161636.0,12.0599,12.0766,12.0431,12.0599,161636.0
2018-09-17 10:00:00,14.41,14.43,14.38,14.4,192412.0,12.0683,12.085,12.0431,12.0599,192412.0
2018-09-17 10:10:00,14.4,14.4,14.38,14.38,121716.0,12.0599,12.0599,12.0431,12.0431,121716.0
2018-09-17 10:20:00,14.39,14.42,14.39,14.4,132864.0,12.0515,12.0766,12.0515,12.0599,132864.0
2018-09-17 10:30:00,14.4,14.4,14.36,14.36,159760.0,12.0599,12.0599,12.0264,12.0264,159760.0
2018-09-17 10:40:00,14.36,14.41,14.33,14.38,305780.0,12.0264,12.0683,12.0013,12.0431,305780.0
2018-09-17 10:50:00,14.39,14.45,14.39,14.45,93420.0,12.0515,12.1018,12.0515,12.1018,93420.0
2018-09-17 11:00:00,14.45,14.51,14.45,14.51,151520.0,12.1018,12.152,12.1018,12.152,151520.0
2018-09-17 11:10:00,14.51,14.53,14.49,14.51,138868.0,12.152,12.1688,12.1353,12.152,138868.0
2018-09-17 11:20:00,14.51,14.51,14.48,14.51,86188.0,12.152,12.152,12.1269,12.152,86188.0
2018-09-17 11:30:00,14.51,14.54,14.51,14.53,62100.0,12.152,12.1771,12.152,12.1688,62100.0
2018-09-17 11:40:00,14.53,14.54,14.52,14.54,128828.0,12.1688,12.1771,12.1604,12.1771,128828.0
2018-09-17 11:50:00,14.54,14.54,14.53,14.54,72248.0,12.1771,12.1771,12.1688,12.1771,72248.0
2018-09-17 12:00:00,14.54,14.55,14.53,14.54,74984.0,12.1771,12.1855,12.1688,12.1771,74984.0
2018-09-17 12:10:00,14.54,14.55,14.53,14.53,78492.0,12.1771,12.1855,12.1688,12.1688,78492.0
2018-09-17 12:20:00,14.53,14.53,14.5,14.52,89756.0,12.1688,12.1688,12.1436,12.1604,89756.0
2018-09-17 12:30:00,14.52,14.53,14.5,14.52,66900.0,12.1604,12.1688,12.1436,12.1604,66900.0
2018-09-17 12:40:00,14.52,14.52,14.49,14.49,524024.0,12.1604,12.1604,12.1353,12.1353,524024.0
2018-09-17 12:50:00,14.49,14.49,14.47,14.47,101980.0,12.1353,12.1353,12.1185,12.1185,101980.0
2018-09-17 13:00:00,14.47,14.48,14.46,14.46,55840.0,12.1185,12.1269,12.1101,12.1101,55840.0
2018-09-17 13:10:00,14.46,14.46,14.44,14.44,37608.0,12.1101,12.1101,12.0934,12.0934,37608.0
2018-09-17 13:20:00,14.44,14.45,14.43,14.45,44632.0,12.0934,12.1018,12.085,12.1018,44632.0
2018-09-17 13:30:00,14.44,14.44,14.43,14.43,130108.0,12.0934,12.0934,12.085,12.085,130108.0
2018-09-17 13:40:00,14.43,14.43,14.41,14.42,95508.0,12.085,12.085,12.0683,12.0766,95508.0
2018-09-17 13:50:00,14.42,14.45,14.42,14.43,77492.0,12.0766,12.1018,12.0766,12.085,77492.0
2018-09-17 14:00:00,14.43,14.44,14.42,14.43,51288.0,12.085,12.0934,12.0766,12.085,51288.0
2018-09-17 14:10:00,14.43,14.47,14.43,14.47,113492.0,12.085,12.1185,12.085,12.1185,113492.0
2018-09-17 14:20:00,14.47,14.49,14.47,14.48,55272.0,12.1185,12.1353,12.1185,12.1269,55272.0
2018-09-17 14:30:00,14.48,14.5,14.47,14.49,77764.0,12.1269,12.1436,12.1185,12.1353,77764.0
2018-09-17 14:40:00,14.49,14.49,14.47,14.48,98920.0,12.1353,12.1353,12.1185,12.1269,98920.0
2018-09-17 14:50:00,14.48,14.48,14.45,14.46,98480.0,12.1269,12.1269,12.1018,12.1101,98480.0
2018-09-17 15:00:00,14.46,14.47,14.46,14.47,77700.0,12.1101,12.1185,12.1101,12.1185,77700.0
2018-09-17 15:10:00,14.47,14.47,14.45,14.45,105960.0,12.1185,12.1185,12.1018,12.1018,105960.0
2018-09-17 15:20:00,14.45,14.46,14.43,14.46,113400.0,12.1018,12.1101,12.085,12.1101,113400.0
2018-09-17 15:30:00,14.46,14.46,14.44,14.44,162232.0,12.1101,12.1101,12.0934,12.0934,162232.0
2018-09-17 15:40:00,14.45,14.46,14.43,14.45,325624.0,12.1018,12.1101,12.085,12.1018,325624.0
2018-09-17 15:50:00,14.45,14.45,14.42,14.43,692600.0,12.1018,12.1018,12.0766,12.085,692600.0
2018-09-18 09:30:00,14.42,14.44,14.35,14.35,227652.0,12.0766,12.0934,12.018,12.018,227652.0
2018-09-18 09:40:00,14.36,14.37,14.26,14.27,233224.0,12.0264,12.0348,11.9426,11.951,233224.0
2018-09-18 09:50:00,14.27,14.29,14.22,14.24,308516.0,11.951,11.9678,11.9091,11.9259,308516.0
2018-09-18 10:00:00,14.24,14.28,14.22,14.26,200804.0,11.9259,11.9594,11.9091,11.9426,200804.0
2018-09-18 10:10:00,14.27,14.28,14.23,14.24,135932.0,11.951,11.9594,11.9175,11.9259,135932.0
2018-09-18 10:20:00,14.25,14.31,14.24,14.3,140396.0,11.9343,11.9845,11.9259,11.9761,140396.0
2018-09-18 10:30:00,14.3,14.3,14.25,14.28,69504.0,11.9761,11.9761,11.9343,11.9594,69504.0
2018-09-18 10:40:00,14.28,14.35,14.28,14.35,95516.0,11.9594,12.018,11.9594,12.018,95516.0
2018-09-18 10:50:00,14.36,14.36,14.34,14.35,76556.0,12.0264,12.0264,12.0096,12.018,76556.0
2018-09-18 11:00:00,14.36,14.4,14.36,14.38,155092.0,12.0264,12.0599,12.0264,12.0431,155092.0
2018-09-18 11:10:00,14.39,14.43,14.38,14.43,86892.0,12.0515,12.085,12.0431,12.085,86892.0
2018-09-18 11:20:00,14.43,14.44,14.42,14.44,78500.0,12.085,12.0934,12.0766,12.0934,78500.0
2018-09-18 11:30:00,14.44,14.45,14.42,14.44,55824.0,12.0934,12.1018,12.0766,12.0934,55824.0
2018-09-18 11:40:00,14.44,14.47,14.44,14.44,76776.0,12.0934,12.1185,12.0934,12.0934,76776.0
2018-09-18 11:50:00,14.44,14.46,14.43,14.46,68040.0,12.0934,12.1101,12.085,12.1101,68040.0
2018-09-18 12:00:00,14.46,14.5,14.46,14.47,93440.0,12.1101,12.1436,12.1101,12.1185,93440.0
2018-09-18 12:10:00,14.47,14.48,14.42,14.43,83384.0,12.1185,12.1269,12.0766,12.085,83384.0
2018-09-18 12:20:00,14.43,14.44,14.42,14.43,57432.0,12.085,12.0934,12.0766,12.085,57432.0
2018-09-18 12:30:00,14.44,14.46,14.44,14.45,64652.0,12.0934,12.1101,12.0934,12.1018,64652.0
2018-09-18 12:40:00,14.45,14.45,14.44,14.45,50656.0,12.1018,12.1018,12.0934,12.1018,50656.0
2018-09-18 12:50:00,14.45,14.46,14.45,14.46,70196.0,12.1018,12.1101,12.1018,12.1101,70196.0
2018-09-18 13:00:00,14.46,14.49,14.45,14.48,79076.0,12.1101,12.1353,12.1018,12.1269,79076.0
2018-09-18 13:10:00,14.48,14.51,14.48,14.5,68676.0,12.1269,12.152,12.1269,12.1436,68676.0
2018-09-18 13:20:00,14.51,14.51,14.49,14.49,46636.0,12.152,12.152,12.1353,12.1353,46636.0
2018-09-18 13:30:00,14.5,14.51,14.49,14.51,44032.0,12.1436,12.152,12.1353,12.152,44032.0
2018-09-18 13:40:00,14.51,14.53,14.51,14.53,81276.0,12.152,12.1688,12.152,12.1688,81276.0
2018-09-18 13:50:00,14.53,14.53,14.52,14.53,76860.0,12.1688,12.1688,12.1604,12.1688,76860.0
2018-09-18 14:00:00,14.53,14.56,14.53,14.56,137412.0,12.1688,12.1939,12.1688,12.1939,137412.0
2018-09-18 14:10:00,14.56,14.57,14.55,14.56,98004.0,12.1939,12.2023,12.1855,12.1939,98004.0
2018-09-18 14:20:00,14.56,14.57,14.55,14.57,74360.0,12.1939,12.2023,12.1855,12.2023,74360.0
2018-09-18 14:30:00,14.57,14.58,14.56,14.58,69248.0,12.2023,12.2106,12.1939,12.2106,69248.0
2018-09-18 14:40:00,14.58,14.58,14.56,14.56,97900.0,12.2106,12.2106,12.1939,12.1939,97900.0
2018-09-18 14:50:00,14.56,14.56,14.52,14.52,113268.0,12.1939,12.1939,12.1604,12.1604,113268.0
2018-09-18 15:00:00,14.53,14.54,14.53,14.53,67664.0,12.1688,12.1771,12.1688,12.1688,67664.0
2018-09-18 15:10:00,14.53,14.53,14.5,14.51,85320.0,12.1688,12.1688,12.1436,12.152,85320.0
2018-09-18 15:20:00,14.52,14.52,14.51,14.52,148944.0,12.1604,12.1604,12.152,12.1604,148944.0
2018-09-18 15:30:00,14.52,14.52,14.5,14.5,132440.0,12.1604,12.1604,12.1436,12.1436,132440.0
2018-09-18 15:40:00,14.5,14.51,14.49,14.5,204372.0,12.1436,12.152,12.1353,12.1436,204372.0
2018-09-18 15:50:00,14.5,14.53,14.5,14.52,599696.0,12.1436,12.1688,12.1436,12.1604,599696.0
2018-09-19 09:30:00,14.5,14.61,14.49,14.61,82832.0,12.1436,12.2358,12.1353,12.2358,82832.0
2018-09-19 09:40:00,14.61,14.64,14.59,14.62,113068.0,12.2358,12.2609,12.219,12.2441,113068.0
2018-09-19 09:50:00,14.62,14.65,14.6,14.63,68732.0,12.2441,12.2693,12.2274,12.2525,68732.0
2018-09-19 10:00:00,14.63,14.64,14.6,14.63,92776.0,12.2525,12.2609,12.2274,12.2525,92776.0
2018-09-19 10:10:00,14.63,14.64,14.6,14.63,140980.0,12.2525,12.2609,12.2274,12.2525,140980.0
2018-09-19 10:20:00,14.63,14.66,14.62,14.62,132116.0,12.2525,12.2776,12.2441,12.2441,132116.0
2018-09-19 10:30:00,14.62,14.64,14.6,14.64,97344.0,12.2441,12.2609,12.2274,12.2609,97344.0
2018-09-19 10:40:00,14.63,14.65,14.63,14.64,65580.0,12.2525,12.2693,12.2525,12.2609,65580.0
2018-09-19 10:50:00,14.64,14.65,14.62,14.63,93560.0,12.2609,12.2693,12.2441,12.2525,93560.0
2018-09-19 11:00:00,14.63,14.63,14.62,14.63,90980.0,12.2525,12.2525,12.2441,12.2525,90980.0
2018-09-19 11:10:00,14.64,14.64,14.6,14.6,72428.0,12.2609,12.2609,12.2274,12.2274,72428.0
2018-09-19 11:20:00,14.61,14.61,14.57,14.57,104944.0,12.2358,12.2358,12.2023,12.2023,104944.0
2018-09-19 11:30:00,14.57,14.58,14.56,14.58,62428.0,12.2023,12.2106,12.1939,12.2106,62428.0
2018-09-19 11:40:00,14.57,14.58,14.56,14.57,100636.0,12.2023,12.2106,12.1939,12.2023,100636.0
2018-09-19 11:50:00,14.58,14.61,14.57,14.58,162452.0,12.2106,12.2358,12.2023,12.2106,162452.0
2018-09-19 12:00:00,14.58,14.59,14.56,14.56,66788.0,12.2106,12.219,12.1939,12.1939,66788.0
2018-09-19 12:10:00,14.56,14.56,14.54,14.55,42624.0,12.1939,12.1939,12.1771,12.1855,42624.0
2018-09-19 12:20:00,14.56,14.56,14.54,14.55,62940.0,12.1939,12.1939,12.1771,12.1855,62940.0
2018-09-19 12:30:00,14.55,14.57,14.54,14.55,127356.0,12.1855,12.2023,12.1771,12.1855,127356.0
2018-09-19 12:40:00,14.54,14.56,14.54,14.55,152608.0,12.1771,12.1939,12.1771,12.1855,152608.0
2018-09-19 12:50:00,14.55,14.58,14.54,14.58,48692.0,12.1855,12.2106,12.1771,12.2106,48692.0
2018-09-19 13:00:00,14.58,14.59,14.57,14.58,57440.0,12.2106,12.219,12.2023,12.2106,57440.0
2018-09-19 13:10:00,14.58,14.59,14.57,14.58,55204.0,12.2106,12.219,12.2023,12.2106,55204.0
2018-09-19 13:20:00,14.58,14.59,14.57,14.58,44532.0,12.2106,12.219,12.2023,12.2106,44532.0
2018-09-19 13:30:00,14.59,14.6,14.58,14.6,44676.0,12.219,12.2274,12.2106,12.2274,44676.0
2018-09-19 13:40:00,14.6,14.61,14.59,14.6,37588.0,12.2274,12.2358,12.219,12.2274,37588.0
2018-09-19 13:50:00,14.61,14.62,14.59,14.6,58884.0,12.2358,12.2441,12.219,12.2274,58884.0
2018-09-19 14:00:00,14.6,14.6,14.59,14.59,49352.0,12.2274,12.2274,12.219,12.219,49352.0
2018-09-19 14:10:00,14.59,14.6,14.59,14.59,44392.0,12.219,12.2274,12.219,12.219,44392.0
2018-09-19 14:20:00,14.59,14.59,14.57,14.58,63808.0,12.219,12.219,12.2023,12.2106,63808.0
2018-09-19 14:30:00,14.57,14.58,14.56,14.57,54108.0,12.2023,12.2106,12.1939,12.2023,54108.0
2018-09-19 14:40:00,14.58,14.59,14.57,14.59,47856.0,12.2106,12.219,12.2023,12.219,47856.0
2018-09-19 14:50:00,14.59,14.59,14.55,14.55,136748.0,12.219,12.219,12.1855,12.1855,136748.0
2018-09-19 15:00:00,14.55,14.56,14.54,14.55,64120.0,12.1855,12.1939,12.1771,12.1855,64120.0
2018-09-19 15:10:00,14.55,14.55,14.54,14.54,74964.0,12.1855,12.1855,12.1771,12.1771,74964.0
2018-09-19 15:20:00,14.54,14.56,14.53,14.54,91360.0,12.1771,12.1939,12.1688,12.1771,91360.0
2018-09-19 15:30:00,14.54,14.56,14.54,14.56,117256.0,12.1771,12.1939,12.1771,12.1939,117256.0
2018-09-19 15:40:00,14.56,14.56,14.55,14.56,106620.0,12.1939,12.1939,12.1855,12.1939,106620.0
2018-09-19 15:50:00,14.57,14.57,14.56,14.56,405820.0,12.2023,12.2023,12.1939,12.1939,405820.0
2018-09-20 09:30:00,14.61,14.69,14.61,14.65,76908.0,12.2358,12.3028,12.2358,12.2693,76908.0
2018-09-20 09:40:00,14.66,14.67,14.58,14.6,51936.0,12.2776,12.286,12.2106,12.2274,51936.0
2018-09-20 09:50:00,14.6,14.6,14.54,14.56,78040.0,12.2274,12.2274,12.1771,12.1939,78040.0
2018-09-20 10:00:00,14.56,14.61,14.56,14.57,83076.0,12.1939,12.2358,12.1939,12.2023,83076.0
2018-09-20 10:10:00,14.58,14.62,14.56,14.61,95632.0,12.2106,12.2441,12.1939,12.2358,95632.0
2018-09-20 10:20:00,14.62,14.63,14.61,14.61,176860.0,12.2441,12.2525,12.2358,12.2358,176860.0
2018-09-20 10:30:00,14.61,14.62,14.6,14.61,60764.0,12.2358,12.2441,12.2274,12.2358,60764.0
2018-09-20 10:40:00,14.61,14.63,14.61,14.63,56708.0,12.2358,12.2525,12.2358,12.2525,56708.0
2018-09-20 10:50:00,14.63,14.63,14.61,14.62,129864.0,12.2525,12.2525,12.2358,12.2441,129864.0
2018-09-20 11:00:00,14.63,14.64,14.62,14.63,56900.0,12.2525,12.2609,12.2441,12.2525,56900.0
2018-09-20 11:10:00,14.63,14.63,14.62,14.62,34040.0,12.2525,12.2525,12.2441,12.2441,34040.0
2018-09-20 11:20:00,14.62,14.63,14.61,14.62,40152.0,12.2441,12.2525,12.2358,12.2441,40152.0
2018-09-20 11:30:00,14.63,14.65,14.63,14.65,69436.0,12.2525,12.2693,12.2525,12.2693,69436.0
2018-09-20 11:40:00,14.65,14.66,14.63,14.63,191224.0,12.2693,12.2776,12.2525,12.2525,191224.0
2018-09-20 11:50:00,14.63,14.64,14.62,14.64,67512.0,12.2525,12.2609,12.2441,12.2609,67512.0
2018-09-20 12:00:00,14.64,14.65,14.62,14.63,60800.0,12.2609,12.2693,12.2441,12.2525,60800.0
2018-09-20 12:10:00,14.63,14.64,14.63,14.63,15360.0,12.2525,12.2609,12.2525,12.2525,15360.0
2018-09-20 12:20:00,14.63,14.64,14.63,14.63,37568.0,12.2525,12.2609,12.2525,12.2525,37568.0
2018-09-20 12:30:00,14.63,14.64,14.63,14.63,55016.0,12.2525,12.2609,12.2525,12.2525,55016.0
2018-09-20 12:40:00,14.63,14.65,14.63,14.63,32576.0,12.2525,12.2693,12.2525,12.2525,32576.0
2018-09-20 12:50:00,14.64,14.64,14.63,14.64,30340.0,12.2609,12.2609,12.2525,12.2609,30340.0
2018-09-20 13:00:00,14.63,14.69,14.63,14.68,308780.0,12.2525,12.3028,12.2525,12.2944,308780.0
2018-09-20 13:10:00,14.68,14.69,14.67,14.67,52228.0,12.2944,12.3028,12.286,12.286,52228.0
2018-09-20 13:20:00,14.67,14.68,14.67,14.67,29020.0,12.286,12.2944,12.286,12.286,29020.0
2018-09-20 13:30:00,14.67,14.67,14.66,14.66,45836.0,12.286,12.286,12.2776,12.2776,45836.0
2018-09-20 13:40:00,14.66,14.68,14.66,14.68,41288.0,12.2776,12.2944,12.2776,12.2944,41288.0
2018-09-20 13:50:00,14.68,14.69,14.67,14.68,27884.0,12.2944,12.3028,12.286,12.2944,27884.0
2018-09-20 14:00:00,14.69,14.7,14.68,14.69,44252.0,12.3028,12.3111,12.2944,12.3028,44252.0
2018-09-20 14:10:00,14.69,14.7,14.69,14.7,59096.0,12.3028,12.3111,12.3028,12.3111,59096.0
2018-09-20 14:20:00,14.7,14.7,14.69,14.7,49048.0,12.3111,12.3111,12.3028,12.3111,49048.0
2018-09-20 14:30:00,14.7,14.7,14.69,14.7,43700.0,12.3111,12.3111,12.3028,12.3111,43700.0
2018-09-20 14:40:00,14.7,14.7,14.68,14.69,55300.0,12.3111,12.3111,12.2944,12.3028,55300.0
2018-09-20 14:50:00,14.69,14.69,14.67,14.67,39280.0,12.3028,12.3028,12.286,12.286,39280.0
2018-09-20 15:00:00,14.67,14.68,14.65,14.65,71012.0,12.286,12.2944,12.2693,12.2693,71012.0
2018-09-20 15:10:00,14.65,14.68,14.65,14.68,80512.0,12.2693,12.2944,12.2693,12.2944,80512.0
2018-09-20 15:20:00,14.68,14.68,14.65,14.66,66696.0,12.2944,12.2944,12.2693,12.2776,66696.0
2018-09-20 15:30:00,14.66,14.68,14.66,14.68,130620.0,12.2776,12.2944,12.2776,12.2944,130620.0
2018-09-20 15:40:00,14.68,14.69,14.67,14.67,163560.0,12.2944,12.3028,12.286,12.286,163560.0
2018-09-20 15:50:00,14.67,14.69,14.66,14.68,583528.0,12.286,12.3028,12.2776,12.2944,583528.0
2018-09-21 09:30:00,14.76,14.86,14.71,14.86,1956888.0,12.3614,12.4451,12.3195,12.4451,1956888.0
2018-09-21 09:40:00,14.86,14.88,14.79,14.79,124884.0,12.4451,12.4619,12.3865,12.3865,124884.0
2018-09-21 09:50:00,14.79,14.8,14.71,14.72,152668.0,12.3865,12.3949,12.3195,12.3279,152668.0
2018-09-21 10:00:00,14.71,14.76,14.71,14.74,127568.0,12.3195,12.3614,12.3195,12.3446,127568.0
2018-09-21 10:10:00,14.74,14.77,14.74,14.76,118272.0,12.3446,12.3698,12.3446,12.3614,118272.0
2018-09-21 10:20:00,14.76,14.76,14.71,14.72,81288.0,12.3614,12.3614,12.3195,12.3279,81288.0
2018-09-21 10:30:00,14.73,14.75,14.72,14.72,58280.0,12.3363,12.353,12.3279,12.3279,58280.0
2018-09-21 10:40:00,14.72,14.72,14.69,14.7,69708.0,12.3279,12.3279,12.3028,12.3111,69708.0
2018-09-21 10:50:00,14.7,14.72,14.69,14.7,53296.0,12.3111,12.3279,12.3028,12.3111,53296.0
2018-09-21 11:00:00,14.69,14.71,14.68,14.7,74544.0,12.3028,12.3195,12.2944,12.3111,74544.0
2018-09-21 11:10:00,14.7,14.71,14.68,14.7,87944.0,12.3111,12.3195,12.2944,12.3111,87944.0
2018-09-21 11:20:00,14.7,14.72,14.7,14.71,81884.0,12.3111,12.3279,12.3111,12.3195,81884.0
2018-09-21 11:30:00,14.71,14.72,14.71,14.72,74952.0,12.3195,12.3279,12.3195,12.3279,74952.0
2018-09-21 11:40:00,14.72,14.73,14.71,14.72,57332.0,12.3279,12.3363,12.3195,12.3279,57332.0
2018-09-21 11:50:00,14.72,14.72,14.7,14.71,39324.0,12.3279,12.3279,12.3111,12.3195,39324.0
2018-09-21 12:00:00,14.71,14.73,14.7,14.73,48028.0,12.3195,12.3363,12.3111,12.3363,48028.0
2018-09-21 12:10:00,14.73,14.73,14.7,14.71,57256.0,12.3363,12.3363,12.3111,12.3195,57256.0
2018-09-21 12:20:00,14.71,14.72,14.7,14.71,79440.0,12.3195,12.3279,12.3111,12.3195,79440.0
2018-09-21 12:30:00,14.71,14.72,14.7,14.71,51628.0,12.3195,12.3279,12.3111,12.3195,51628.0
2018-09-21 12:40:00,14.71,14.73,14.71,14.73,48524.0,12.3195,12.3363,12.3195,12.3363,48524.0
2018-09-21 12:50:00,14.73,14.74,14.73,14.74,43836.0,12.3363,12.3446,12.3363,12.3446,43836.0
2018-09-21 13:00:00,14.74,14.74,14.72,14.73,37764.0,12.3446,12.3446,12.3279,12.3363,37764.0
2018-09-21 13:10:00,14.72,14.74,14.72,14.74,44020.0,12.3279,12.3446,12.3279,12.3446,44020.0
2018-09-21 13:20:00,14.74,14.74,14.72,14.72,46996.0,12.3446,12.3446,12.3279,12.3279,46996.0
2018-09-21 13:30:00,14.73,14.73,14.72,14.72,36600.0,12.3363,12.3363,12.3279,12.3279,36600.0
2018-09-21 13:40:00,14.72,14.73,14.72,14.72,23632.0,12.3279,12.3363,12.3279,12.3279,23632.0
2018-09-21 13:50:00,14.72,14.72,14.7,14.72,49768.0,12.3279,12.3279,12.3111,12.3279,49768.0
2018-09-21 14:00:00,14.72,14.72,14.71,14.72,46488.0,12.3279,12.3279,12.3195,12.3279,46488.0
2018-09-21 14:10:00,14.72,14.72,14.7,14.71,65540.0,12.3279,12.3279,12.3111,12.3195,65540.0
2018-09-21 14:20:00,14.71,14.72,14.71,14.71,47464.0,12.3195,12.3279,12.3195,12.3195,47464.0
2018-09-21 14:30:00,14.71,14.71,14.7,14.71,68356.0,12.3195,12.3195,12.3111,12.3195,68356.0
2018-09-21 14:40:00,14.71,14.71,14.7,14.7,51284.0,12.3195,12.3195,12.3111,12.3111,51284.0
2018-09-21 14:50:00,14.7,14.7,14.69,14.69,102476.0,12.3111,12.3111,12.3028,12.3028,102476.0
2018-09-21 15:00:00,14.69,14.71,14.69,14.71,57148.0,12.3028,12.3195,12.3028,12.3195,57148.0
2018-09-21 15:10:00,14.71,14.72,14.7,14.71,86572.0,12.3195,12.3279,12.3111,12.3195,86572.0
2018-09-21 15:20:00,14.71,14.72,14.7,14.71,108508.0,12.3195,12.3279,12.3111,12.3195,108508.0
2018-09-21 15:30:00,14.71,14.72,14.71,14.72,104856.0,12.3195,12.3279,12.3195,12.3279,104856.0
2018-09-21 15:40:00,14.72,14.72,14.71,14.71,256172.0,12.3279,12.3279,12.3195,12.3195,256172.0
2018-09-21 15:50:00,14.72,14.75,14.71,14.72,1091388.0,12.3279,12.353,12.3195,12.3279,1091388.0
2018-09-24 09:30:00,14.63,14.67,14.5,14.58,197516.0,12.2525,12.286,12.1436,12.2106,197516.0
2018-09-24 09:40:00,14.57,14.63,14.55,14.56,74544.0,12.2023,12.2525,12.1855,12.1939,74544.0
2018-09-24 09:50:00,14.56,14.57,14.52,14.53,105724.0,12.1939,12.2023,12.1604,12.1688,105724.0
2018-09-24 10:00:00,14.52,14.52,14.44,14.45,157200.0,12.1604,12.1604,12.0934,12.1018,157200.0
2018-09-24 10:10:00,14.45,14.47,14.44,14.46,80752.0,12.1018,12.1185,12.0934,12.1101,80752.0
2018-09-24 10:20:00,14.47,14.47,14.41,14.42,157632.0,12.1185,12.1185,12.0683,12.0766,157632.0
2018-09-24 10:30:00,14.41,14.42,14.36,14.37,211068.0,12.0683,12.0766,12.0264,12.0348,211068.0
2018-09-24 10:40:00,14.36,14.4,14.34,14.36,251240.0,12.0264,12.0599,12.0096,12.0264,251240.0
2018-09-24 10:50:00,14.36,14.39,14.33,14.34,112672.0,12.0264,12.0515,12.0013,12.0096,112672.0
2018-09-24 11:00:00,14.35,14.35,14.29,14.3,197096.0,12.018,12.018,11.9678,11.9761,197096.0
2018-09-24 11:10:00,14.29,14.32,14.24,14.32,256600.0,11.9678,11.9929,11.9259,11.9929,256600.0
2018-09-24 11:20:00,14.32,14.35,14.32,14.34,121636.0,11.9929,12.018,11.9929,12.0096,121636.0
2018-09-24 11:30:00,14.34,14.34,14.32,14.34,153968.0,12.0096,12.0096,11.9929,12.0096,153968.0
2018-09-24 11:40:00,14.35,14.35,14.33,14.33,120320.0,12.018,12.018,12.0013,12.0013,120320.0
2018-09-24 11:50:00,14.34,14.36,14.34,14.34,114244.0,12.0096,12.0264,12.0096,12.0096,114244.0
2018-09-24 12:00:00,14.34,14.35,14.33,14.35,92200.0,12.0096,12.018,12.0013,12.018,92200.0
2018-09-24 12:10:00,14.35,14.35,14.34,14.34,53724.0,12.018,12.018,12.0096,12.0096,53724.0
2018-09-24 12:20:00,14.34,14.36,14.34,14.36,66832.0,12.0096,12.0264,12.0096,12.0264,66832.0
2018-09-24 12:30:00,14.36,14.37,14.36,14.36,73200.0,12.0264,12.0348,12.0264,12.0264,73200.0
2018-09-24 12:40:00,14.36,14.37,14.35,14.37,65332.0,12.0264,12.0348,12.018,12.0348,65332.0
2018-09-24 12:50:00,14.37,14.38,14.35,14.36,84512.0,12.0348,12.0431,12.018,12.0264,84512.0
2018-09-24 13:00:00,14.36,14.36,14.35,14.35,82348.0,12.0264,12.0264,12.018,12.018,82348.0
2018-09-24 13:10:00,14.35,14.36,14.35,14.35,64720.0,12.018,12.0264,12.018,12.018,64720.0
2018-09-24 13:20:00,14.35,14.37,14.35,14.35,80384.0,12.018,12.0348,12.018,12.018,80384.0
2018-09-24 13:30:00,14.35,14.39,14.35,14.37,71808.0,12.018,12.0515,12.018,12.0348,71808.0
2018-09-24 13:40:00,14.37,14.39,14.37,14.38,118204.0,12.0348,12.0515,12.0348,12.0431,118204.0
2018-09-24 13:50:00,14.38,14.38,14.37,14.37,89480.0,12.0431,12.0431,12.0348,12.0348,89480.0
2018-09-24 14:00:00,14.37,14.37,14.36,14.37,80272.0,12.0348,12.0348,12.0264,12.0348,80272.0
2018-09-24 14:10:00,14.37,14.39,14.37,14.38,84088.0,12.0348,12.0515,12.0348,12.0431,84088.0
2018-09-24 14:20:00,14.38,14.4,14.38,14.39,73972.0,12.0431,12.0599,12.0431,12.0515,73972.0
2018-09-24 14:30:00,14.39,14.44,14.39,14.44,75476.0,12.0515,12.0934,12.0515,12.0934,75476.0
2018-09-24 14:40:00,14.44,14.49,14.44,14.47,257244.0,12.0934,12.1353,12.0934,12.1185,257244.0
2018-09-24 14:50:00,14.47,14.49,14.47,14.47,120600.0,12.1185,12.1353,12.1185,12.1185,120600.0
2018-09-24 15:00:00,14.47,14.49,14.46,14.48,171444.0,12.1185,12.1353,12.1101,12.1269,171444.0
2018-09-24 15:10:00,14.48,14.48,14.47,14.47,135040.0,12.1269,12.1269,12.1185,12.1185,135040.0
2018-09-24 15:20:00,14.47,14.47,14.44,14.46,192748.0,12.1185,12.1185,12.0934,12.1101,192748.0
2018-09-24 15:30:00,14.46,14.46,14.43,14.43,191864.0,12.1101,12.1101,12.085,12.085,191864.0
2018-09-24 15:40:00,14.43,14.44,14.42,14.44,350012.0,12.085,12.0934,12.0766,12.0934,350012.0
2018-09-24 15:50:00,14.44,14.44,14.42,14.43,621484.0,12.0934,12.0934,12.0766,12.085,621484.0
2018-09-25 09:30:00,14.44,14.46,14.34,14.4,186992.0,12.0934,12.1101,12.0096,12.0599,186992.0
2018-09-25 09:40:00,14.4,14.45,14.39,14.41,74780.0,12.0599,12.1018,12.0515,12.0683,74780.0
2018-09-25 09:50:00,14.4,14.43,14.36,14.36,67600.0,12.0599,12.085,12.0264,12.0264,67600.0
2018-09-25 10:00:00,14.37,14.4,14.37,14.37,94964.0,12.0348,12.0599,12.0348,12.0348,94964.0
2018-09-25 10:10:00,14.37,14.37,14.35,14.35,55560.0,12.0348,12.0348,12.018,12.018,55560.0
2018-09-25 10:20:00,14.35,14.4,14.35,14.39,118772.0,12.018,12.0599,12.018,12.0515,118772.0
2018-09-25 10:30:00,14.4,14.4,14.37,14.37,49360.0,12.0599,12.0599,12.0348,12.0348,49360.0
2018-09-25 10:40:00,14.38,14.46,14.38,14.45,61124.0,12.0431,12.1101,12.0431,12.1018,61124.0
2018-09-25 10:50:00,14.45,14.46,14.4,14.41,64864.0,12.1018,12.1101,12.0599,12.0683,64864.0
2018-09-25 11:00:00,14.4,14.42,14.38,14.42,59200.0,12.0599,12.0766,12.0431,12.0766,59200.0
2018-09-25 11:10:00,14.42,14.42,14.39,14.39,69576.0,12.0766,12.0766,12.0515,12.0515,69576.0
2018-09-25 11:20:00,14.39,14.44,14.39,14.43,71852.0,12.0515,12.0934,12.0515,12.085,71852.0
2018-09-25 11:30:00,14.44,14.45,14.42,14.45,70764.0,12.0934,12.1018,12.0766,12.1018,70764.0
2018-09-25 11:40:00,14.45,14.47,14.45,14.47,72020.0,12.1018,12.1185,12.1018,12.1185,72020.0
2018-09-25 11:50:00,14.47,14.47,14.46,14.47,51016.0,12.1185,12.1185,12.1101,12.1185,51016.0
2018-09-25 12:00:00,14.47,14.5,14.47,14.49,75248.0,12.1185,12.1436,12.1185,12.1353,75248.0
2018-09-25 12:10:00,14.49,14.49,14.48,14.49,47136.0,12.1353,12.1353,12.1269,12.1353,47136.0
2018-09-25 12:20:00,14.49,14.52,14.49,14.52,63340.0,12.1353,12.1604,12.1353,12.1604,63340.0
2018-09-25 12:30:00,14.52,14.54,14.52,14.53,74780.0,12.1604,12.1771,12.1604,12.1688,74780.0
2018-09-25 12:40:00,14.53,14.54,14.52,14.52,50844.0,12.1688,12.1771,12.1604,12.1604,50844.0
2018-09-25 12:50:00,14.52,14.54,14.52,14.53,57480.0,12.1604,12.1771,12.1604,12.1688,57480.0
2018-09-25 13:00:00,14.53,14.53,14.51,14.51,46620.0,12.1688,12.1688,12.152,12.152,46620.0
2018-09-25 13:10:00,14.51,14.52,14.51,14.52,48016.0,12.152,12.1604,12.152,12.1604,48016.0
2018-09-25 13:20:00,14.52,14.52,14.51,14.51,48796.0,12.1604,12.1604,12.152,12.152,48796.0
2018-09-25 13:30:00,14.51,14.51,14.49,14.49,187804.0,12.152,12.152,12.1353,12.1353,187804.0
2018-09-25 13:40:00,14.49,14.49,14.46,14.48,41124.0,12.1353,12.1353,12.1101,12.1269,41124.0
2018-09-25 13:50:00,14.48,14.48,14.46,14.47,36600.0,12.1269,12.1269,12.1101,12.1185,36600.0
2018-09-25 14:00:00,14.47,14.49,14.47,14.47,40956.0,12.1185,12.1353,12.1185,12.1185,40956.0
2018-09-25 14:10:00,14.47,14.48,14.46,14.48,34000.0,12.1185,12.1269,12.1101,12.1269,34000.0
2018-09-25 14:20:00,14.48,14.5,14.48,14.49,89404.0,12.1269,12.1436,12.1269,12.1353,89404.0
2018-09-25 14:30:00,14.49,14.51,14.49,14.51,117492.0,12.1353,12.152,12.1353,12.152,117492.0
2018-09-25 14:40:00,14.51,14.51,14.5,14.5,92384.0,12.152,12.152,12.1436,12.1436,92384.0
2018-09-25 14:50:00,14.5,14.52,14.49,14.52,90344.0,12.1436,12.1604,12.1353,12.1604,90344.0
2018-09-25 15:00:00,14.52,14.52,14.51,14.52,81980.0,12.1604,12.1604,12.152,12.1604,81980.0
2018-09-25 15:10:00,14.51,14.52,14.5,14.51,69636.0,12.152,12.1604,12.1436,12.152,69636.0
2018-09-25 15:20:00,14.51,14.53,14.51,14.52,93664.0,12.152,12.1688,12.152,12.1604,93664.0
2018-09-25 15:30:00,14.52,14.53,14.51,14.52,111420.0,12.1604,12.1688,12.152,12.1604,111420.0
2018-09-25 15:40:00,14.52,14.53,14.51,14.51,180424.0,12.1604,12.1688,12.152,12.152,180424.0
2018-09-25 15:50:00,14.51,14.52,14.49,14.5,726128.0,12.152,12.1604,12.1353,12.1436,726128.0
2018-09-26 09:30:00,14.56,14.57,14.5,14.56,106800.0,12.1939,12.2023,12.1436,12.1939,106800.0
2018-09-26 09:40:00,14.56,14.59,14.49,14.51,68748.0,12.1939,12.219,12.1353,12.152,68748.0
2018-09-26 09:50:00,14.51,14.53,14.47,14.47,54308.0,12.152,12.1688,12.1185,12.1185,54308.0
2018-09-26 10:00:00,14.47,14.49,14.47,14.48,62192.0,12.1185,12.1353,12.1185,12.1269,62192.0
2018-09-26 10:10:00,14.47,14.51,14.47,14.51,107944.0,12.1185,12.152,12.1185,12.152,107944.0
2018-09-26 10:20:00,14.51,14.54,14.5,14.51,105488.0,12.152,12.1771,12.1436,12.152,105488.0
2018-09-26 10:30:00,14.5,14.55,14.5,14.54,52860.0,12.1436,12.1855,12.1436,12.1771,52860.0
2018-09-26 10:40:00,14.54,14.55,14.51,14.52,75468.0,12.1771,12.1855,12.152,12.1604,75468.0
2018-09-26 10:50:00,14.52,14.53,14.5,14.51,54552.0,12.1604,12.1688,12.1436,12.152,54552.0
2018-09-26 11:00:00,14.5,14.52,14.49,14.52,69340.0,12.1436,12.1604,12.1353,12.1604,69340.0
2018-09-26 11:10:00,14.52,14.52,14.5,14.51,73772.0,12.1604,12.1604,12.1436,12.152,73772.0
2018-09-26 11:20:00,14.51,14.51,14.49,14.5,47476.0,12.152,12.152,12.1353,12.1436,47476.0
2018-09-26 11:30:00,14.5,14.51,14.48,14.49,46724.0,12.1436,12.152,12.1269,12.1353,46724.0
2018-09-26 11:40:00,14.49,14.49,14.48,14.49,38484.0,12.1353,12.1353,12.1269,12.1353,38484.0
2018-09-26 11:50:00,14.49,14.49,14.48,14.49,57992.0,12.1353,12.1353,12.1269,12.1353,57992.0
2018-09-26 12:00:00,14.49,14.49,14.47,14.47,39968.0,12.1353,12.1353,12.1185,12.1185,39968.0
2018-09-26 12:10:00,14.48,14.49,14.48,14.49,54744.0,12.1269,12.1353,12.1269,12.1353,54744.0
2018-09-26 12:20:00,14.49,14.5,14.48,14.5,71732.0,12.1353,12.1436,12.1269,12.1436,71732.0
2018-09-26 12:30:00,14.49,14.52,14.49,14.51,79104.0,12.1353,12.1604,12.1353,12.152,79104.0
2018-09-26 12:40:00,14.51,14.51,14.5,14.51,33316.0,12.152,12.152,12.1436,12.152,33316.0
2018-09-26 12:50:00,14.51,14.53,14.51,14.52,71540.0,12.152,12.1688,12.152,12.1604,71540.0
2018-09-26 13:00:00,14.52,14.53,14.51,14.51,56768.0,12.1604,12.1688,12.152,12.152,56768.0
2018-09-26 13:10:00,14.51,14.52,14.51,14.51,61952.0,12.152,12.1604,12.152,12.152,61952.0
2018-09-26 13:20:00,14.51,14.52,14.51,14.51,60012.0,12.152,12.1604,12.152,12.152,60012.0
2018-09-26 13:30:00,14.51,14.52,14.51,14.51,32288.0,12.152,12.1604,12.152,12.152,32288.0
2018-09-26 13:40:00,14.5,14.51,14.5,14.51,31036.0,12.1436,12.152,12.1436,12.152,31036.0
2018-09-26 13:50:00,14.5,14.52,14.5,14.51,28912.0,12.1436,12.1604,12.1436,12.152,28912.0
2018-09-26 14:00:00,14.51,14.55,14.51,14.53,109496.0,12.152,12.1855,12.152,12.1688,109496.0
2018-09-26 14:10:00,14.54,14.59,14.53,14.58,88616.0,12.1771,12.219,12.1688,12.2106,88616.0
2018-09-26 14:20:00,14.59,14.59,14.56,14.57,86240.0,12.219,12.219,12.1939,12.2023,86240.0
2018-09-26 14:30:00,14.56,14.58,14.56,14.57,100320.0,12.1939,12.2106,12.1939,12.2023,100320.0
2018-09-26 14:40:00,14.58,14.58,14.54,14.55,88364.0,12.2106,12.2106,12.1771,12.1855,88364.0
2018-09-26 14:50:00,14.55,14.56,14.54,14.55,67780.0,12.1855,12.1939,12.1771,12.1855,67780.0
2018-09-26 15:00:00,14.55,14.55,14.52,14.54,81876.0,12.1855,12.1855,12.1604,12.1771,81876.0
2018-09-26 15:10:00,14.54,14.56,14.53,14.56,91656.0,12.1771,12.1939,12.1688,12.1939,91656.0
2018-09-26 15:20:00,14.56,14.57,14.55,14.55,103524.0,12.1939,12.2023,12.1855,12.1855,103524.0
2018-09-26 15:30:00,14.55,14.56,14.53,14.53,158100.0,12.1855,12.1939,12.1688,12.1688,158100.0
2018-09-26 15:40:00,14.53,14.53,14.43,14.43,277956.0,12.1688,12.1688,12.085,12.085,277956.0
2018-09-26 15:50:00,14.43,14.45,14.42,14.44,658296.0,12.085,12.1018,12.0766,12.0934,658296.0
2018-09-27 09:30:00,14.49,14.49,14.42,14.43,93660.0,12.1353,12.1353,12.0766,12.085,93660.0
2018-09-27 09:40:00,14.44,14.51,14.44,14.47,66592.0,12.0934,12.152,12.0934,12.1185,66592.0
2018-09-27 09:50:00,14.48,14.5,14.47,14.47,69048.0,12.1269,12.1436,12.1185,12.1185,69048.0
2018-09-27 10:00:00,14.48,14.53,14.47,14.51,85336.0,12.1269,12.1688,12.1185,12.152,85336.0
2018-09-27 10:10:00,14.51,14.52,14.49,14.51,30948.0,12.152,12.1604,12.1353,12.152,30948.0
2018-09-27 10:20:00,14.51,14.52,14.5,14.52,53440.0,12.152,12.1604,12.1436,12.1604,53440.0
2018-09-27 10:30:00,14.52,14.52,14.49,14.5,64444.0,12.1604,12.1604,12.1353,12.1436,64444.0
2018-09-27 10:40:00,14.51,14.52,14.49,14.51,56268.0,12.152,12.1604,12.1353,12.152,56268.0
2018-09-27 10:50:00,14.51,14.51,14.49,14.51,52788.0,12.152,12.152,12.1353,12.152,52788.0
2018-09-27 11:00:00,14.51,14.53,14.51,14.52,41076.0,12.152,12.1688,12.152,12.1604,41076.0
2018-09-27 11:10:00,14.52,14.52,14.49,14.5,60160.0,12.1604,12.1604,12.1353,12.1436,60160.0
2018-09-27 11:20:00,14.5,14.54,14.5,14.54,51696.0,12.1436,12.1771,12.1436,12.1771,51696.0
2018-09-27 11:30:00,14.54,14.54,14.53,14.53,66028.0,12.1771,12.1771,12.1688,12.1688,66028.0
2018-09-27 11:40:00,14.53,14.55,14.53,14.54,43284.0,12.1688,12.1855,12.1688,12.1771,43284.0
2018-09-27 11:50:00,14.54,14.56,14.53,14.56,57436.0,12.1771,12.1939,12.1688,12.1939,57436.0
2018-09-27 12:00:00,14.56,14.59,14.55,14.59,109660.0,12.1939,12.219,12.1855,12.219,109660.0
2018-09-27 12:10:00,14.58,14.69,14.58,14.63,641888.0,12.2106,12.3028,12.2106,12.2525,641888.0
2018-09-27 12:20:00,14.63,14.65,14.6,14.62,78076.0,12.2525,12.2693,12.2274,12.2441,78076.0
2018-09-27 12:30:00,14.62,14.63,14.61,14.62,41400.0,12.2441,12.2525,12.2358,12.2441,41400.0
2018-09-27 12:40:00,14.62,14.62,14.6,14.61,42940.0,12.2441,12.2441,12.2274,12.2358,42940.0
2018-09-27 12:50:00,14.61,14.63,14.61,14.61,61396.0,12.2358,12.2525,12.2358,12.2358,61396.0
2018-09-27 13:00:00,14.61,14.61,14.6,14.6,79188.0,12.2358,12.2358,12.2274,12.2274,79188.0
2018-09-27 13:10:00,14.59,14.59,14.58,14.59,47108.0,12.219,12.219,12.2106,12.219,47108.0
2018-09-27 13:20:00,14.59,14.59,14.57,14.58,51480.0,12.219,12.219,12.2023,12.2106,51480.0
2018-09-27 13:30:00,14.59,14.6,14.58,14.59,59364.0,12.219,12.2274,12.2106,12.219,59364.0
2018-09-27 13:40:00,14.59,14.59,14.58,14.58,47220.0,12.219,12.219,12.2106,12.2106,47220.0
2018-09-27 13:50:00,14.58,14.58,14.57,14.57,99516.0,12.2106,12.2106,12.2023,12.2023,99516.0
2018-09-27 14:00:00,14.57,14.58,14.55,14.57,93868.0,12.2023,12.2106,12.1855,12.2023,93868.0
2018-09-27 14:10:00,14.56,14.58,14.56,14.58,49392.0,12.1939,12.2106,12.1939,12.2106,49392.0
2018-09-27 14:20:00,14.58,14.59,14.57,14.59,75284.0,12.2106,12.219,12.2023,12.219,75284.0
2018-09-27 14:30:00,14.59,14.59,14.58,14.58,74536.0,12.219,12.219,12.2106,12.2106,74536.0
2018-09-27 14:40:00,14.58,14.58,14.53,14.53,170824.0,12.2106,12.2106,12.1688,12.1688,170824.0
2018-09-27 14:50:00,14.53,14.54,14.52,14.52,96756.0,12.1688,12.1771,12.1604,12.1604,96756.0
2018-09-27 15:00:00,14.53,14.53,14.51,14.51,87940.0,12.1688,12.1688,12.152,12.152,87940.0
2018-09-27 15:10:00,14.51,14.52,14.49,14.51,69680.0,12.152,12.1604,12.1353,12.152,69680.0
2018-09-27 15:20:00,14.51,14.51,14.49,14.49,82352.0,12.152,12.152,12.1353,12.1353,82352.0
2018-09-27 15:30:00,14.49,14.5,14.47,14.48,163088.0,12.1353,12.1436,12.1185,12.1269,163088.0
2018-09-27 15:40:00,14.48,14.51,14.48,14.49,163884.0,12.1269,12.152,12.1269,12.1353,163884.0
2018-09-27 15:50:00,14.49,14.54,14.49,14.52,545032.0,12.1353,12.1771,12.1353,12.1604,545032.0
2018-09-28 09:30:00,14.5,14.52,14.45,14.47,106264.0,12.1436,12.1604,12.1018,12.1185,106264.0
2018-09-28 09:40:00,14.48,14.49,14.42,14.44,210240.0,12.1269,12.1353,12.0766,12.0934,210240.0
2018-09-28 09:50:00,14.44,14.46,14.43,14.46,60276.0,12.0934,12.1101,12.085,12.1101,60276.0
2018-09-28 10:00:00,14.46,14.47,14.44,14.45,58476.0,12.1101,12.1185,12.0934,12.1018,58476.0
2018-09-28 10:10:00,14.45,14.48,14.43,14.47,132160.0,12.1018,12.1269,12.085,12.1185,132160.0
2018-09-28 10:20:00,14.47,14.49,14.45,14.49,80804.0,12.1185,12.1353,12.1018,12.1353,80804.0
2018-09-28 10:30:00,14.49,14.52,14.48,14.51,101480.0,12.1353,12.1604,12.1269,12.152,101480.0
2018-09-28 10:40:00,14.51,14.54,14.51,14.52,52384.0,12.152,12.1771,12.152,12.1604,52384.0
2018-09-28 10:50:00,14.52,14.53,14.48,14.49,92736.0,12.1604,12.1688,12.1269,12.1353,92736.0
2018-09-28 11:00:00,14.49,14.49,14.46,14.47,98768.0,12.1353,12.1353,12.1101,12.1185,98768.0
2018-09-28 11:10:00,14.47,14.48,14.45,14.46,86836.0,12.1185,12.1269,12.1018,12.1101,86836.0
2018-09-28 11:20:00,14.46,14.48,14.46,14.46,138580.0,12.1101,12.1269,12.1101,12.1101,138580.0
2018-09-28 11:30:00,14.46,14.48,14.46,14.47,128440.0,12.1101,12.1269,12.1101,12.1185,128440.0
2018-09-28 11:40:00,14.47,14.49,14.46,14.49,62396.0,12.1185,12.1353,12.1101,12.1353,62396.0
2018-09-28 11:50:00,14.49,14.49,14.47,14.47,90584.0,12.1353,12.1353,12.1185,12.1185,90584.0
2018-09-28 12:00:00,14.47,14.52,14.47,14.51,190176.0,12.1185,12.1604,12.1185,12.152,190176.0
2018-09-28 12:10:00,14.51,14.52,14.49,14.5,67900.0,12.152,12.1604,12.1353,12.1436,67900.0
2018-09-28 12:20:00,14.49,14.52,14.49,14.51,42852.0,12.1353,12.1604,12.1353,12.152,42852.0
2018-09-28 12:30:00,14.51,14.52,14.5,14.51,51264.0,12.152,12.1604,12.1436,12.152,51264.0
2018-09-28 12:40:00,14.51,14.52,14.48,14.49,61716.0,12.152,12.1604,12.1269,12.1353,61716.0
2018-09-28 12:50:00,14.49,14.51,14.49,14.5,86344.0,12.1353,12.152,12.1353,12.1436,86344.0
2018-09-28 13:00:00,14.5,14.5,14.49,14.5,62416.0,12.1436,12.1436,12.1353,12.1436,62416.0
2018-09-28 13:10:00,14.5,14.51,14.5,14.51,45088.0,12.1436,12.152,12.1436,12.152,45088.0
2018-09-28 13:20:00,14.51,14.53,14.5,14.52,103784.0,12.152,12.1688,12.1436,12.1604,103784.0
2018-09-28 13:30:00,14.53,14.56,14.52,14.53,215652.0,12.1688,12.1939,12.1604,12.1688,215652.0
2018-09-28 13:40:00,14.53,14.54,14.51,14.51,105836.0,12.1688,12.1771,12.152,12.152,105836.0
2018-09-28 13:50:00,14.51,14.52,14.51,14.51,72884.0,12.152,12.1604,12.152,12.152,72884.0
2018-09-28 14:00:00,14.51,14.51,14.49,14.49,430196.0,12.152,12.152,12.1353,12.1353,430196.0
2018-09-28 14:10:00,14.49,14.5,14.48,14.49,172128.0,12.1353,12.1436,12.1269,12.1353,172128.0
2018-09-28 14:20:00,14.49,14.49,14.48,14.49,46036.0,12.1353,12.1353,12.1269,12.1353,46036.0
2018-09-28 14:30:00,14.48,14.49,14.47,14.47,69492.0,12.1269,12.1353,12.1185,12.1185,69492.0
2018-09-28 14:40:00,14.48,14.51,14.47,14.49,117204.0,12.1269,12.152,12.1185,12.1353,117204.0
2018-09-28 14:50:00,14.49,14.49,14.47,14.47,84360.0,12.1353,12.1353,12.1185,12.1185,84360.0
2018-09-28 15:00:00,14.47,14.53,14.47,14.52,296284.0,12.1185,12.1688,12.1185,12.1604,296284.0
2018-09-28 15:10:00,14.52,14.52,14.49,14.5,155504.0,12.1604,12.1604,12.1353,12.1436,155504.0
2018-09-28 15:20:00,14.5,14.55,14.5,14.55,295628.0,12.1436,12.1855,12.1436,12.1855,295628.0
2018-09-28 15:30:00,14.55,14.55,14.51,14.52,508068.0,12.1855,12.1855,12.152,12.1604,508068.0
2018-09-28 15:40:00,14.52,14.53,14.51,14.52,250132.0,12.1604,12.1688,12.152,12.1604,250132.0
2018-09-28 15:50:00,14.51,14.52,14.48,14.51,795384.0,12.152,12.1604,12.1269,12.152,795384.0
2018-10-01 09:30:00,14.61,14.65,14.58,14.62,164748.0,12.2358,12.2693,12.2106,12.2441,164748.0
2018-10-01 09:40:00,14.63,14.65,14.61,14.62,130668.0,12.2525,12.2693,12.2358,12.2441,130668.0
2018-10-01 09:50:00,14.63,14.64,14.61,14.64,79156.0,12.2525,12.2609,12.2358,12.2609,79156.0
2018-10-01 10:00:00,14.64,14.67,14.62,14.62,171396.0,12.2609,12.286,12.2441,12.2441,171396.0
2018-10-01 10:10:00,14.62,14.63,14.6,14.61,108664.0,12.2441,12.2525,12.2274,12.2358,108664.0
2018-10-01 10:20:00,14.61,14.61,14.59,14.59,113564.0,12.2358,12.2358,12.219,12.219,113564.0
2018-10-01 10:30:00,14.59,14.61,14.58,14.59,92876.0,12.219,12.2358,12.2106,12.219,92876.0
2018-10-01 10:40:00,14.59,14.59,14.56,14.58,136984.0,12.219,12.219,12.1939,12.2106,136984.0
2018-10-01 10:50:00,14.58,14.6,14.56,14.59,98992.0,12.2106,12.2274,12.1939,12.219,98992.0
2018-10-01 11:00:00,14.59,14.61,14.58,14.59,83632.0,12.219,12.2358,12.2106,12.219,83632.0
2018-10-01 11:10:00,14.59,14.6,14.58,14.6,93184.0,12.219,12.2274,12.2106,12.2274,93184.0
2018-10-01 11:20:00,14.6,14.62,14.6,14.61,52008.0,12.2274,12.2441,12.2274,12.2358,52008.0
2018-10-01 11:30:00,14.61,14.61,14.57,14.58,107172.0,12.2358,12.2358,12.2023,12.2106,107172.0
2018-10-01 11:40:00,14.58,14.59,14.54,14.54,55416.0,12.2106,12.219,12.1771,12.1771,55416.0
2018-10-01 11:50:00,14.54,14.55,14.52,14.53,80028.0,12.1771,12.1855,12.1604,12.1688,80028.0
2018-10-01 12:00:00,14.53,14.55,14.52,14.54,62512.0,12.1688,12.1855,12.1604,12.1771,62512.0
2018-10-01 12:10:00,14.54,14.54,14.52,14.52,119876.0,12.1771,12.1771,12.1604,12.1604,119876.0
2018-10-01 12:20:00,14.52,14.52,14.49,14.51,84460.0,12.1604,12.1604,12.1353,12.152,84460.0
2018-10-01 12:30:00,14.51,14.51,14.49,14.49,74188.0,12.152,12.152,12.1353,12.1353,74188.0
2018-10-01 12:40:00,14.5,14.5,14.47,14.47,41344.0,12.1436,12.1436,12.1185,12.1185,41344.0
2018-10-01 12:50:00,14.47,14.48,14.46,14.47,68836.0,12.1185,12.1269,12.1101,12.1185,68836.0
2018-10-01 13:00:00,14.47,14.48,14.46,14.47,67400.0,12.1185,12.1269,12.1101,12.1185,67400.0
2018-10-01 13:10:00,14.47,14.49,14.45,14.49,73104.0,12.1185,12.1353,12.1018,12.1353,73104.0
2018-10-01 13:20:00,14.49,14.49,14.48,14.48,60308.0,12.1353,12.1353,12.1269,12.1269,60308.0
2018-10-01 13:30:00,14.49,14.49,14.47,14.49,47100.0,12.1353,12.1353,12.1185,12.1353,47100.0
2018-10-01 13:40:00,14.49,14.49,14.48,14.48,37768.0,12.1353,12.1353,12.1269,12.1269,37768.0
2018-10-01 13:50:00,14.47,14.47,14.46,14.46,48892.0,12.1185,12.1185,12.1101,12.1101,48892.0
2018-10-01 14:00:00,14.46,14.46,14.44,14.44,82468.0,12.1101,12.1101,12.0934,12.0934,82468.0
2018-10-01 14:10:00,14.45,14.45,14.43,14.44,78336.0,12.1018,12.1018,12.085,12.0934,78336.0
2018-10-01 14:20:00,14.44,14.47,14.43,14.47,85696.0,12.0934,12.1185,12.085,12.1185,85696.0
2018-10-01 14:30:00,14.46,14.46,14.45,14.46,75412.0,12.1101,12.1101,12.1018,12.1101,75412.0
2018-10-01 14:40:00,14.46,14.47,14.46,14.47,61196.0,12.1101,12.1185,12.1101,12.1185,61196.0
2018-10-01 14:50:00,14.47,14.47,14.44,14.45,135648.0,12.1185,12.1185,12.0934,12.1018,135648.0
2018-10-01 15:00:00,14.45,14.46,14.44,14.45,90360.0,12.1018,12.1101,12.0934,12.1018,90360.0
2018-10-01 15:10:00,14.45,14.47,14.45,14.47,177248.0,12.1018,12.1185,12.1018,12.1185,177248.0
2018-10-01 15:20:00,14.47,14.47,14.42,14.44,356664.0,12.1185,12.1185,12.0766,12.0934,356664.0
2018-10-01 15:30:00,14.44,14.45,14.42,14.44,213408.0,12.0934,12.1018,12.0766,12.0934,213408.0
2018-10-01 15:40:00,14.43,14.45,14.4,14.44,636444.0,12.085,12.1018,12.0599,12.0934,636444.0
2018-10-01 15:50:00,14.44,14.53,14.44,14.49,1185904.0,12.0934,12.1688,12.0934,12.1353,1185904.0
2018-10-02 09:30:00,14.46,14.53,14.43,14.49,94196.0,12.1101,12.1688,12.085,12.1353,94196.0
2018-10-02 09:40:00,14.49,14.52,14.46,14.48,126452.0,12.1353,12.1604,12.1101,12.1269,126452.0
2018-10-02 09:50:00,14.48,14.54,14.48,14.53,96248.0,12.1269,12.1771,12.1269,12.1688,96248.0
2018-10-02 10:00:00,14.53,14.53,14.49,14.51,105376.0,12.1688,12.1688,12.1353,12.152,105376.0
2018-10-02 10:10:00,14.5,14.54,14.49,14.51,171176.0,12.1436,12.1771,12.1353,12.152,171176.0
2018-10-02 10:20:00,14.51,14.54,14.51,14.54,134056.0,12.152,12.1771,12.152,12.1771,134056.0
2018-10-02 10:30:00,14.54,14.54,14.5,14.51,127240.0,12.1771,12.1771,12.1436,12.152,127240.0
2018-10-02 10:40:00,14.5,14.53,14.49,14.53,105536.0,12.1436,12.1688,12.1353,12.1688,105536.0
2018-10-02 10:50:00,14.54,14.56,14.53,14.54,158048.0,12.1771,12.1939,12.1688,12.1771,158048.0
2018-10-02 11:00:00,14.55,14.59,14.52,14.58,148612.0,12.1855,12.219,12.1604,12.2106,148612.0
2018-10-02 11:10:00,14.58,14.59,14.56,14.57,153356.0,12.2106,12.219,12.1939,12.2023,153356.0
2018-10-02 11:20:00,14.57,14.59,14.56,14.57,136848.0,12.2023,12.219,12.1939,12.2023,136848.0
2018-10-02 11:30:00,14.57,14.6,14.57,14.6,89912.0,12.2023,12.2274,12.2023,12.2274,89912.0
2018-10-02 11:40:00,14.6,14.62,14.6,14.61,92580.0,12.2274,12.2441,12.2274,12.2358,92580.0
2018-10-02 11:50:00,14.61,14.62,14.6,14.6,69504.0,12.2358,12.2441,12.2274,12.2274,69504.0
2018-10-02 12:00:00,14.6,14.61,14.59,14.61,63348.0,12.2274,12.2358,12.219,12.2358,63348.0
2018-10-02 12:10:00,14.61,14.61,14.59,14.59,57660.0,12.2358,12.2358,12.219,12.219,57660.0
2018-10-02 12:20:00,14.59,14.59,14.54,14.54,224108.0,12.219,12.219,12.1771,12.1771,224108.0
2018-10-02 12:30:00,14.54,14.56,14.53,14.54,227028.0,12.1771,12.1939,12.1688,12.1771,227028.0
2018-10-02 12:40:00,14.54,14.56,14.53,14.56,119416.0,12.1771,12.1939,12.1688,12.1939,119416.0
2018-10-02 12:50:00,14.56,14.58,14.55,14.56,298740.0,12.1939,12.2106,12.1855,12.1939,298740.0
2018-10-02 13:00:00,14.56,14.56,14.54,14.55,107776.0,12.1939,12.1939,12.1771,12.1855,107776.0
2018-10-02 13:10:00,14.55,14.56,14.54,14.56,198108.0,12.1855,12.1939,12.1771,12.1939,198108.0
2018-10-02 13:20:00,14.55,14.56,14.52,14.53,332624.0,12.1855,12.1939,12.1604,12.1688,332624.0
2018-10-02 13:30:00,14.53,14.54,14.52,14.52,77428.0,12.1688,12.1771,12.1604,12.1604,77428.0
2018-10-02 13:40:00,14.52,14.52,14.52,14.52,77272.0,12.1604,12.1604,12.1604,12.1604,77272.0
2018-10-02 13:50:00,14.52,14.52,14.51,14.51,61192.0,12.1604,12.1604,12.152,12.152,61192.0
2018-10-02 14:00:00,14.51,14.51,14.49,14.49,154424.0,12.152,12.152,12.1353,12.1353,154424.0
2018-10-02 14:10:00,14.49,14.49,14.47,14.49,95196.0,12.1353,12.1353,12.1185,12.1353,95196.0
2018-10-02 14:20:00,14.49,14.49,14.47,14.48,107952.0,12.1353,12.1353,12.1185,12.1269,107952.0
2018-10-02 14:30:00,14.48,14.48,14.45,14.45,113556.0,12.1269,12.1269,12.1018,12.1018,113556.0
2018-10-02 14:40:00,14.45,14.46,14.44,14.45,160272.0,12.1018,12.1101,12.0934,12.1018,160272.0
2018-10-02 14:50:00,14.45,14.45,14.43,14.43,157696.0,12.1018,12.1018,12.085,12.085,157696.0
2018-10-02 15:00:00,14.43,14.43,14.4,14.43,237268.0,12.085,12.085,12.0599,12.085,237268.0
2018-10-02 15:10:00,14.44,14.45,14.43,14.44,154752.0,12.0934,12.1018,12.085,12.0934,154752.0
2018-10-02 15:20:00,14.44,14.45,14.43,14.45,209440.0,12.0934,12.1018,12.085,12.1018,209440.0
2018-10-02 15:30:00,14.45,14.46,14.44,14.46,201644.0,12.1018,12.1101,12.0934,12.1101,201644.0
2018-10-02 15:40:00,14.46,14.47,14.45,14.46,406152.0,12.1101,12.1185,12.1018,12.1101,406152.0
2018-10-02 15:50:00,14.46,14.48,14.45,14.47,797564.0,12.1101,12.1269,12.1018,12.1185,797564.0
2018-10-03 09:30:00,14.5,14.58,14.5,14.58,113972.0,12.1436,12.2106,12.1436,12.2106,113972.0
2018-10-03 09:40:00,14.57,14.59,14.52,14.57,150188.0,12.2023,12.219,12.1604,12.2023,150188.0
2018-10-03 09:50:00,14.56,14.56,14.48,14.49,187184.0,12.1939,12.1939,12.1269,12.1353,187184.0
2018-10-03 10:00:00,14.5,14.55,14.49,14.53,149900.0,12.1436,12.1855,12.1353,12.1688,149900.0
2018-10-03 10:10:00,14.53,14.59,14.53,14.56,87968.0,12.1688,12.219,12.1688,12.1939,87968.0
2018-10-03 10:20:00,14.55,14.57,14.53,14.53,99604.0,12.1855,12.2023,12.1688,12.1688,99604.0
2018-10-03 10:30:00,14.53,14.6,14.53,14.58,141912.0,12.1688,12.2274,12.1688,12.2106,141912.0
2018-10-03 10:40:00,14.58,14.61,14.56,14.6,135192.0,12.2106,12.2358,12.1939,12.2274,135192.0
2018-10-03 10:50:00,14.6,14.6,14.56,14.56,126692.0,12.2274,12.2274,12.1939,12.1939,126692.0
2018-10-03 11:00:00,14.56,14.57,14.52,14.53,187188.0,12.1939,12.2023,12.1604,12.1688,187188.0
2018-10-03 11:10:00,14.53,14.53,14.49,14.53,138364.0,12.1688,12.1688,12.1353,12.1688,138364.0
2018-10-03 11:20:00,14.53,14.57,14.53,14.57,82316.0,12.1688,12.2023,12.1688,12.2023,82316.0
2018-10-03 11:30:00,14.58,14.59,14.56,14.58,108632.0,12.2106,12.219,12.1939,12.2106,108632.0
2018-10-03 11:40:00,14.58,14.61,14.58,14.6,100504.0,12.2106,12.2358,12.2106,12.2274,100504.0
2018-10-03 11:50:00,14.6,14.62,14.6,14.61,95364.0,12.2274,12.2441,12.2274,12.2358,95364.0
2018-10-03 12:00:00,14.62,14.62,14.56,14.57,487708.0,12.2441,12.2441,12.1939,12.2023,487708.0
2018-10-03 12:10:00,14.58,14.6,14.57,14.59,58800.0,12.2106,12.2274,12.2023,12.219,58800.0
2018-10-03 12:20:00,14.59,14.61,14.59,14.61,54244.0,12.219,12.2358,12.219,12.2358,54244.0
2018-10-03 12:30:00,14.61,14.62,14.59,14.59,280060.0,12.2358,12.2441,12.219,12.219,280060.0
2018-10-03 12:40:00,14.59,14.61,14.59,14.6,62400.0,12.219,12.2358,12.219,12.2274,62400.0
2018-10-03 12:50:00,14.6,14.61,14.58,14.59,40016.0,12.2274,12.2358,12.2106,12.219,40016.0
2018-10-03 13:00:00,14.59,14.63,14.59,14.63,74992.0,12.219,12.2525,12.219,12.2525,74992.0
2018-10-03 13:10:00,14.63,14.63,14.61,14.63,88308.0,12.2525,12.2525,12.2358,12.2525,88308.0
2018-10-03 13:20:00,14.63,14.63,14.6,14.61,58880.0,12.2525,12.2525,12.2274,12.2358,58880.0
2018-10-03 13:30:00,14.62,14.63,14.61,14.62,85620.0,12.2441,12.2525,12.2358,12.2441,85620.0
2018-10-03 13:40:00,14.62,14.63,14.61,14.63,133852.0,12.2441,12.2525,12.2358,12.2525,133852.0
2018-10-03 13:50:00,14.63,14.65,14.62,14.62,116428.0,12.2525,12.2693,12.2441,12.2441,116428.0
2018-10-03 14:00:00,14.62,14.64,14.62,14.64,92392.0,12.2441,12.2609,12.2441,12.2609,92392.0
2018-10-03 14:10:00,14.64,14.67,14.64,14.66,92368.0,12.2609,12.286,12.2609,12.2776,92368.0
2018-10-03 14:20:00,14.66,14.68,14.66,14.68,81944.0,12.2776,12.2944,12.2776,12.2944,81944.0
2018-10-03 14:30:00,14.68,14.68,14.63,14.63,111740.0,12.2944,12.2944,12.2525,12.2525,111740.0
2018-10-03 14:40:00,14.63,14.64,14.6,14.6,119100.0,12.2525,12.2609,12.2274,12.2274,119100.0
2018-10-03 14:50:00,14.6,14.62,14.59,14.62,169464.0,12.2274,12.2441,12.219,12.2441,169464.0
2018-10-03 15:00:00,14.62,14.62,14.6,14.62,124912.0,12.2441,12.2441,12.2274,12.2441,124912.0
2018-10-03 15:10:00,14.62,14.62,14.57,14.58,158168.0,12.2441,12.2441,12.2023,12.2106,158168.0
2018-10-03 15:20:00,14.58,14.59,14.56,14.58,200124.0,12.2106,12.219,12.1939,12.2106,200124.0
2018-10-03 15:30:00,14.58,14.58,14.56,14.56,244396.0,12.2106,12.2106,12.1939,12.1939,244396.0
2018-10-03 15:40:00,14.56,14.6,14.55,14.59,331196.0,12.1939,12.2274,12.1855,12.219,331196.0
2018-10-03 15:50:00,14.59,14.6,14.51,14.52,1593536.0,12.219,12.2274,12.152,12.1604,1593536.0
2018-10-04 09:30:00,14.47,14.57,14.47,14.54,218652.0,12.1185,12.2023,12.1185,12.1771,218652.0
2018-10-04 09:40:00,14.55,14.58,14.48,14.49,220308.0,12.1855,12.2106,12.1269,12.1353,220308.0
2018-10-04 09:50:00,14.49,14.49,14.47,14.48,232084.0,12.1353,12.1353,12.1185,12.1269,232084.0
2018-10-04 10:00:00,14.47,14.47,14.4,14.4,275312.0,12.1185,12.1185,12.0599,12.0599,275312.0
2018-10-04 10:10:00,14.4,14.41,14.36,14.37,339356.0,12.0599,12.0683,12.0264,12.0348,339356.0
2018-10-04 10:20:00,14.36,14.41,14.34,14.39,518528.0,12.0264,12.0683,12.0096,12.0515,518528.0
2018-10-04 10:30:00,14.39,14.41,14.36,14.38,261160.0,12.0515,12.0683,12.0264,12.0431,261160.0
2018-10-04 10:40:00,14.38,14.38,14.35,14.37,228328.0,12.0431,12.0431,12.018,12.0348,228328.0
2018-10-04 10:50:00,14.37,14.38,14.31,14.32,212444.0,12.0348,12.0431,11.9845,11.9929,212444.0
2018-10-04 11:00:00,14.31,14.34,14.29,14.29,233156.0,11.9845,12.0096,11.9678,11.9678,233156.0
2018-10-04 11:10:00,14.3,14.31,14.27,14.28,263860.0,11.9761,11.9845,11.951,11.9594,263860.0
2018-10-04 11:20:00,14.27,14.28,14.25,14.26,361888.0,11.951,11.9594,11.9343,11.9426,361888.0
2018-10-04 11:30:00,14.26,14.28,14.23,14.24,577612.0,11.9426,11.9594,11.9175,11.9259,577612.0
2018-10-04 11:40:00,14.24,14.24,14.17,14.17,833364.0,11.9259,11.9259,11.8673,11.8673,833364.0
2018-10-04 11:50:00,14.18,14.25,14.17,14.21,1126940.0,11.8756,11.9343,11.8673,11.9008,1126940.0
2018-10-04 12:00:00,14.21,14.21,14.1,14.11,443900.0,11.9008,11.9008,11.8086,11.817,443900.0
2018-10-04 12:10:00,14.11,14.11,14.05,14.06,298172.0,11.817,11.817,11.7668,11.7751,298172.0
2018-10-04 12:20:00,14.07,14.1,14.05,14.1,209088.0,11.7835,11.8086,11.7668,11.8086,209088.0
2018-10-04 12:30:00,14.09,14.19,14.09,14.18,346164.0,11.8003,11.884,11.8003,11.8756,346164.0
2018-10-04 12:40:00,14.18,14.18,14.13,14.14,193496.0,11.8756,11.8756,11.8338,11.8421,193496.0
2018-10-04 12:50:00,14.14,14.16,14.12,14.13,385564.0,11.8421,11.8589,11.8254,11.8338,385564.0
2018-10-04 13:00:00,14.13,14.18,14.12,14.16,143604.0,11.8338,11.8756,11.8254,11.8589,143604.0
2018-10-04 13:10:00,14.16,14.17,14.1,14.11,166724.0,11.8589,11.8673,11.8086,11.817,166724.0
2018-10-04 13:20:00,14.1,14.15,14.09,14.13,154976.0,11.8086,11.8505,11.8003,11.8338,154976.0
2018-10-04 13:30:00,14.13,14.15,14.09,14.15,166968.0,11.8338,11.8505,11.8003,11.8505,166968.0
2018-10-04 13:40:00,14.15,14.21,14.15,14.18,170300.0,11.8505,11.9008,11.8505,11.8756,170300.0
2018-10-04 13:50:00,14.18,14.19,14.17,14.18,150904.0,11.8756,11.884,11.8673,11.8756,150904.0
2018-10-04 14:00:00,14.17,14.2,14.16,14.16,105092.0,11.8673,11.8924,11.8589,11.8589,105092.0
2018-10-04 14:10:00,14.16,14.18,14.13,14.13,182560.0,11.8589,11.8756,11.8338,11.8338,182560.0
2018-10-04 14:20:00,14.13,14.13,14.1,14.12,152636.0,11.8338,11.8338,11.8086,11.8254,152636.0
2018-10-04 14:30:00,14.11,14.17,14.1,14.16,154540.0,11.817,11.8673,11.8086,11.8589,154540.0
2018-10-04 14:40:00,14.16,14.18,14.13,14.16,183620.0,11.8589,11.8756,11.8338,11.8589,183620.0
2018-10-04 14:50:00,14.16,14.21,14.16,14.21,159636.0,11.8589,11.9008,11.8589,11.9008,159636.0
2018-10-04 15:00:00,14.2,14.21,14.18,14.2,145984.0,11.8924,11.9008,11.8756,11.8924,145984.0
2018-10-04 15:10:00,14.2,14.2,14.18,14.19,160676.0,11.8924,11.8924,11.8756,11.884,160676.0
2018-10-04 15:20:00,14.19,14.19,14.16,14.16,176360.0,11.884,11.884,11.8589,11.8589,176360.0
2018-10-04 15:30:00,14.16,14.17,14.15,14.17,214920.0,11.8589,11.8673,11.8505,11.8673,214920.0
2018-10-04 15:40:00,14.17,14.22,14.16,14.21,370840.0,11.8673,11.9091,11.8589,11.9008,370840.0
2018-10-04 15:50:00,14.21,14.21,14.19,14.2,747636.0,11.9008,11.9008,11.884,11.8924,747636.0
2018-10-05 09:30:00,14.22,14.31,14.22,14.29,88884.0,11.9091,11.9845,11.9091,11.9678,88884.0
2018-10-05 09:40:00,14.29,14.3,14.23,14.25,70612.0,11.9678,11.9761,11.9175,11.9343,70612.0
2018-10-05 09:50:00,14.26,14.27,14.21,14.22,100364.0,11.9426,11.951,11.9008,11.9091,100364.0
2018-10-05 10:00:00,14.22,14.24,14.17,14.2,148720.0,11.9091,11.9259,11.8673,11.8924,148720.0
2018-10-05 10:10:00,14.2,14.2,14.15,14.18,146936.0,11.8924,11.8924,11.8505,11.8756,146936.0
2018-10-05 10:20:00,14.18,14.18,14.15,14.18,135612.0,11.8756,11.8756,11.8505,11.8756,135612.0
2018-10-05 10:30:00,14.18,14.18,14.15,14.17,133860.0,11.8756,11.8756,11.8505,11.8673,133860.0
2018-10-05 10:40:00,14.16,14.19,14.15,14.15,159044.0,11.8589,11.884,11.8505,11.8505,159044.0
2018-10-05 10:50:00,14.15,14.18,14.15,14.15,117228.0,11.8505,11.8756,11.8505,11.8505,117228.0
2018-10-05 11:00:00,14.15,14.17,14.13,14.14,104912.0,11.8505,11.8673,11.8338,11.8421,104912.0
2018-10-05 11:10:00,14.14,14.14,14.09,14.13,271900.0,11.8421,11.8421,11.8003,11.8338,271900.0
2018-10-05 11:20:00,14.13,14.14,14.12,14.13,416932.0,11.8338,11.8421,11.8254,11.8338,416932.0
2018-10-05 11:30:00,14.13,14.14,14.11,14.12,357152.0,11.8338,11.8421,11.817,11.8254,357152.0
2018-10-05 11:40:00,14.12,14.12,14.08,14.1,197824.0,11.8254,11.8254,11.7919,11.8086,197824.0
2018-10-05 11:50:00,14.1,14.1,14.06,14.07,477516.0,11.8086,11.8086,11.7751,11.7835,477516.0
2018-10-05 12:00:00,14.07,14.1,14.06,14.08,268652.0,11.7835,11.8086,11.7751,11.7919,268652.0
2018-10-05 12:10:00,14.08,14.09,14.05,14.08,121556.0,11.7919,11.8003,11.7668,11.7919,121556.0
2018-10-05 12:20:00,14.08,14.09,14.06,14.07,154440.0,11.7919,11.8003,11.7751,11.7835,154440.0
2018-10-05 12:30:00,14.07,14.08,14.05,14.07,179188.0,11.7835,11.7919,11.7668,11.7835,179188.0
2018-10-05 12:40:00,14.06,14.06,14.04,14.05,181628.0,11.7751,11.7751,11.7584,11.7668,181628.0
2018-10-05 12:50:00,14.05,14.07,14.04,14.06,127832.0,11.7668,11.7835,11.7584,11.7751,127832.0
2018-10-05 13:00:00,14.06,14.06,14.0,14.0,192040.0,11.7751,11.7751,11.7249,11.7249,192040.0
2018-10-05 13:10:00,14.0,14.04,13.99,14.02,117304.0,11.7249,11.7584,11.7165,11.7416,117304.0
2018-10-05 13:20:00,14.02,14.02,13.99,13.99,187864.0,11.7416,11.7416,11.7165,11.7165,187864.0
2018-10-05 13:30:00,14.0,14.01,13.98,14.0,124400.0,11.7249,11.7333,11.7081,11.7249,124400.0
2018-10-05 13:40:00,14.0,14.06,14.0,14.06,129064.0,11.7249,11.7751,11.7249,11.7751,129064.0
2018-10-05 13:50:00,14.06,14.08,14.05,14.06,212284.0,11.7751,11.7919,11.7668,11.7751,212284.0
2018-10-05 14:00:00,14.06,14.07,14.04,14.05,126676.0,11.7751,11.7835,11.7584,11.7668,126676.0
2018-10-05 14:10:00,14.05,14.07,14.03,14.07,386960.0,11.7668,11.7835,11.75,11.7835,386960.0
2018-10-05 14:20:00,14.06,14.07,14.04,14.05,909804.0,11.7751,11.7835,11.7584,11.7668,909804.0
2018-10-05 14:30:00,14.05,14.1,14.04,14.1,491476.0,11.7668,11.8086,11.7584,11.8086,491476.0
2018-10-05 14:40:00,14.1,14.13,14.09,14.13,413276.0,11.8086,11.8338,11.8003,11.8338,413276.0
2018-10-05 14:50:00,14.13,14.15,14.12,14.14,272808.0,11.8338,11.8505,11.8254,11.8421,272808.0
2018-10-05 15:00:00,14.14,14.2,14.13,14.19,301084.0,11.8421,11.8924,11.8338,11.884,301084.0
2018-10-05 15:10:00,14.2,14.21,14.17,14.18,281388.0,11.8924,11.9008,11.8673,11.8756,281388.0
2018-10-05 15:20:00,14.18,14.2,14.15,14.15,231512.0,11.8756,11.8924,11.8505,11.8505,231512.0
2018-10-05 15:30:00,14.15,14.15,14.1,14.11,285560.0,11.8505,11.8505,11.8086,11.817,285560.0
2018-10-05 15:40:00,14.11,14.17,14.1,14.16,381036.0,11.817,11.8673,11.8086,11.8589,381036.0
2018-10-05 15:50:00,14.16,14.16,14.12,14.12,738620.0,11.8589,11.8589,11.8254,11.8254,738620.0
2018-10-08 09:30:00,14.06,14.1,13.98,14.04,266352.0,11.7751,11.8086,11.7081,11.7584,266352.0
2018-10-08 09:40:00,14.04,14.06,13.99,14.01,217896.0,11.7584,11.7751,11.7165,11.7333,217896.0
2018-10-08 09:50:00,14.0,14.1,13.99,14.09,801416.0,11.7249,11.8086,11.7165,11.8003,801416.0
2018-10-08 10:00:00,14.09,14.15,14.06,14.11,1083664.0,11.8003,11.8505,11.7751,11.817,1083664.0
2018-10-08 10:10:00,14.11,14.15,14.09,14.1,199872.0,11.817,11.8505,11.8003,11.8086,199872.0
2018-10-08 10:20:00,14.1,14.13,14.1,14.12,291552.0,11.8086,11.8338,11.8086,11.8254,291552.0
2018-10-08 10:30:00,14.12,14.14,14.1,14.13,283516.0,11.8254,11.8421,11.8086,11.8338,283516.0
2018-10-08 10:40:00,14.12,14.14,14.1,14.13,472040.0,11.8254,11.8421,11.8086,11.8338,472040.0
2018-10-08 10:50:00,14.13,14.13,14.12,14.13,251824.0,11.8338,11.8338,11.8254,11.8338,251824.0
2018-10-08 11:00:00,14.13,14.13,14.09,14.1,448568.0,11.8338,11.8338,11.8003,11.8086,448568.0
2018-10-08 11:10:00,14.1,14.12,14.1,14.11,189384.0,11.8086,11.8254,11.8086,11.817,189384.0
2018-10-08 11:20:00,14.11,14.11,14.07,14.07,212940.0,11.817,11.817,11.7835,11.7835,212940.0
2018-10-08 11:30:00,14.07,14.07,13.99,14.0,230772.0,11.7835,11.7835,11.7165,11.7249,230772.0
2018-10-08 11:40:00,14.0,14.01,13.97,13.98,380660.0,11.7249,11.7333,11.6998,11.7081,380660.0
2018-10-08 11:50:00,13.99,13.99,13.94,13.96,363944.0,11.7165,11.7165,11.6746,11.6914,363944.0
2018-10-08 12:00:00,13.95,13.97,13.92,13.95,309048.0,11.683,11.6998,11.6579,11.683,309048.0
2018-10-08 12:10:00,13.95,13.96,13.91,13.94,268244.0,11.683,11.6914,11.6495,11.6746,268244.0
2018-10-08 12:20:00,13.94,14.02,13.93,14.01,229512.0,11.6746,11.7416,11.6663,11.7333,229512.0
2018-10-08 12:30:00,14.01,14.04,13.99,14.04,361224.0,11.7333,11.7584,11.7165,11.7584,361224.0
2018-10-08 12:40:00,14.04,14.06,14.02,14.05,188852.0,11.7584,11.7751,11.7416,11.7668,188852.0
2018-10-08 12:50:00,14.05,14.06,13.99,13.99,242100.0,11.7668,11.7751,11.7165,11.7165,242100.0
2018-10-08 13:00:00,13.99,14.06,13.98,14.06,125028.0,11.7165,11.7751,11.7081,11.7751,125028.0
2018-10-08 13:10:00,14.05,14.06,14.05,14.06,130976.0,11.7668,11.7751,11.7668,11.7751,130976.0
2018-10-08 13:20:00,14.05,14.06,14.03,14.05,135444.0,11.7668,11.7751,11.75,11.7668,135444.0
2018-10-08 13:30:00,14.05,14.09,14.05,14.07,449980.0,11.7668,11.8003,11.7668,11.7835,449980.0
2018-10-08 13:40:00,14.07,14.08,14.05,14.05,146268.0,11.7835,11.7919,11.7668,11.7668,146268.0
2018-10-08 13:50:00,14.06,14.06,14.04,14.05,109128.0,11.7751,11.7751,11.7584,11.7668,109128.0
2018-10-08 14:00:00,14.06,14.11,14.04,14.1,186740.0,11.7751,11.817,11.7584,11.8086,186740.0
2018-10-08 14:10:00,14.1,14.1,14.06,14.09,270616.0,11.8086,11.8086,11.7751,11.8003,270616.0
2018-10-08 14:20:00,14.09,14.16,14.09,14.14,584720.0,11.8003,11.8589,11.8003,11.8421,584720.0
2018-10-08 14:30:00,14.14,14.2,14.14,14.19,303616.0,11.8421,11.8924,11.8421,11.884,303616.0
2018-10-08 14:40:00,14.19,14.19,14.14,14.17,248580.0,11.884,11.884,11.8421,11.8673,248580.0
2018-10-08 14:50:00,14.17,14.2,14.17,14.19,426616.0,11.8673,11.8924,11.8673,11.884,426616.0
2018-10-08 15:00:00,14.19,14.21,14.18,14.21,337904.0,11.884,11.9008,11.8756,11.9008,337904.0
2018-10-08 15:10:00,14.21,14.27,14.2,14.22,1063244.0,11.9008,11.951,11.8924,11.9091,1063244.0
2018-10-08 15:20:00,14.22,14.22,14.17,14.21,669052.0,11.9091,11.9091,11.8673,11.9008,669052.0
2018-10-08 15:30:00,14.21,14.23,14.19,14.19,567228.0,11.9008,11.9175,11.884,11.884,567228.0
2018-10-08 15:40:00,14.2,14.22,14.17,14.17,822232.0,11.8924,11.9091,11.8673,11.8673,822232.0
2018-10-08 15:50:00,14.17,14.19,14.16,14.17,1293828.0,11.8673,11.884,11.8589,11.8673,1293828.0
2018-10-09 09:30:00,14.2,14.25,14.12,14.15,164028.0,11.8924,11.9343,11.8254,11.8505,164028.0
2018-10-09 09:40:00,14.14,14.14,13.97,13.97,406600.0,11.8421,11.8421,11.6998,11.6998,406600.0
2018-10-09 09:50:00,13.97,14.03,13.97,14.02,367632.0,11.6998,11.75,11.6998,11.7416,367632.0
2018-10-09 10:00:00,14.03,14.06,14.01,14.02,418708.0,11.75,11.7751,11.7333,11.7416,418708.0
2018-10-09 10:10:00,14.02,14.14,14.02,14.11,236244.0,11.7416,11.8421,11.7416,11.817,236244.0
2018-10-09 10:20:00,14.11,14.15,14.1,14.13,241716.0,11.817,11.8505,11.8086,11.8338,241716.0
2018-10-09 10:30:00,14.13,14.16,14.11,14.12,243972.0,11.8338,11.8589,11.817,11.8254,243972.0
2018-10-09 10:40:00,14.12,14.21,14.11,14.21,860844.0,11.8254,11.9008,11.817,11.9008,860844.0
2018-10-09 10:50:00,14.21,14.21,14.09,14.09,471620.0,11.9008,11.9008,11.8003,11.8003,471620.0
2018-10-09 11:00:00,14.09,14.1,14.01,14.03,385432.0,11.8003,11.8086,11.7333,11.75,385432.0
2018-10-09 11:10:00,14.04,14.07,14.0,14.02,975352.0,11.7584,11.7835,11.7249,11.7416,975352.0
2018-10-09 11:20:00,14.03,14.1,14.02,14.06,494636.0,11.75,11.8086,11.7416,11.7751,494636.0
2018-10-09 11:30:00,14.06,14.09,14.01,14.04,286444.0,11.7751,11.8003,11.7333,11.7584,286444.0
2018-10-09 11:40:00,14.04,14.1,14.04,14.08,272708.0,11.7584,11.8086,11.7584,11.7919,272708.0
2018-10-09 11:50:00,14.08,14.13,14.08,14.13,308680.0,11.7919,11.8338,11.7919,11.8338,308680.0
2018-10-09 12:00:00,14.13,14.15,14.12,14.13,242868.0,11.8338,11.8505,11.8254,11.8338,242868.0
2018-10-09 12:10:00,14.13,14.13,14.03,14.03,274272.0,11.8338,11.8338,11.75,11.75,274272.0
2018-10-09 12:20:00,14.03,14.05,14.0,14.05,270068.0,11.75,11.7668,11.7249,11.7668,270068.0
2018-10-09 12:30:00,14.05,14.05,14.0,14.03,199380.0,11.7668,11.7668,11.7249,11.75,199380.0
2018-10-09 12:40:00,14.03,14.08,14.02,14.05,480296.0,11.75,11.7919,11.7416,11.7668,480296.0
2018-10-09 12:50:00,14.06,14.07,14.04,14.04,238756.0,11.7751,11.7835,11.7584,11.7584,238756.0
2018-10-09 13:00:00,14.04,14.06,14.01,14.04,214124.0,11.7584,11.7751,11.7333,11.7584,214124.0
2018-10-09 13:10:00,14.05,14.1,14.05,14.09,182264.0,11.7668,11.8086,11.7668,11.8003,182264.0
2018-10-09 13:20:00,14.09,14.12,14.07,14.07,278240.0,11.8003,11.8254,11.7835,11.7835,278240.0
2018-10-09 13:30:00,14.07,14.09,14.02,14.02,274388.0,11.7835,11.8003,11.7416,11.7416,274388.0
2018-10-09 13:40:00,14.02,14.06,13.99,14.05,398008.0,11.7416,11.7751,11.7165,11.7668,398008.0
2018-10-09 13:50:00,14.05,14.07,14.04,14.06,164972.0,11.7668,11.7835,11.7584,11.7751,164972.0
2018-10-09 14:00:00,14.06,14.06,14.02,14.04,147204.0,11.7751,11.7751,11.7416,11.7584,147204.0
2018-10-09 14:10:00,14.04,14.11,14.04,14.1,311476.0,11.7584,11.817,11.7584,11.8086,311476.0
2018-10-09 14:20:00,14.1,14.12,14.09,14.09,362268.0,11.8086,11.8254,11.8003,11.8003,362268.0
2018-10-09 14:30:00,14.09,14.09,14.02,14.03,228628.0,11.8003,11.8003,11.7416,11.75,228628.0
2018-10-09 14:40:00,14.02,14.06,14.0,14.06,616160.0,11.7416,11.7751,11.7249,11.7751,616160.0
2018-10-09 14:50:00,14.06,14.1,14.03,14.08,1111100.0,11.7751,11.8086,11.75,11.7919,1111100.0
2018-10-09 15:00:00,14.08,14.08,14.03,14.07,744388.0,11.7919,11.7919,11.75,11.7835,744388.0
2018-10-09 15:10:00,14.07,14.09,14.05,14.08,510636.0,11.7835,11.8003,11.7668,11.7919,510636.0
2018-10-09 15:20:00,14.08,14.09,14.01,14.03,671200.0,11.7919,11.8003,11.7333,11.75,671200.0
2018-10-09 15:30:00,14.03,14.06,14.01,14.04,877604.0,11.75,11.7751,11.7333,11.7584,877604.0
2018-10-09 15:40:00,14.04,14.04,13.99,13.99,752112.0,11.7584,11.7584,11.7165,11.7165,752112.0
2018-10-09 15:50:00,13.99,14.0,13.91,13.91,2303596.0,11.7165,11.7249,11.6495,11.6495,2303596.0
2018-10-10 09:30:00,13.16,13.74,13.09,13.43,4198476.0,11.0214,11.5071,10.9628,11.2475,4198476.0
2018-10-10 09:40:00,13.43,13.62,13.26,13.45,3223908.0,11.2475,11.4067,11.1052,11.2643,3223908.0
2018-10-10 09:50:00,13.45,13.63,13.39,13.43,1913816.0,11.2643,11.415,11.214,11.2475,1913816.0
2018-10-10 10:00:00,13.45,13.45,13.28,13.4,1929928.0,11.2643,11.2643,11.1219,11.2224,1929928.0
2018-10-10 10:10:00,13.4,13.6,13.3,13.59,2720468.0,11.2224,11.3899,11.1387,11.3815,2720468.0
2018-10-10 10:20:00,13.6,13.8,13.48,13.5,2947564.0,11.3899,11.5574,11.2894,11.3062,2947564.0
2018-10-10 10:30:00,13.51,13.52,13.21,13.32,4690988.0,11.3145,11.3229,11.0633,11.1554,4690988.0
2018-10-10 10:40:00,13.3,13.33,13.1,13.13,2544184.0,11.1387,11.1638,10.9712,10.9963,2544184.0
2018-10-10 10:50:00,13.14,13.24,13.1,13.19,1471488.0,11.0047,11.0884,10.9712,11.0465,1471488.0
2018-10-10 11:00:00,13.19,13.24,13.09,13.11,921828.0,11.0465,11.0884,10.9628,10.9795,921828.0
2018-10-10 11:10:00,13.11,13.13,13.01,13.02,1208668.0,10.9795,10.9963,10.8958,10.9042,1208668.0
2018-10-10 11:20:00,13.03,13.2,12.97,13.18,1275604.0,10.9125,11.0549,10.8623,11.0382,1275604.0
2018-10-10 11:30:00,13.19,13.2,13.05,13.09,734040.0,11.0465,11.0549,10.9293,10.9628,734040.0
2018-10-10 11:40:00,13.1,13.21,13.09,13.2,551436.0,10.9712,11.0633,10.9628,11.0549,551436.0
2018-10-10 11:50:00,13.2,13.24,13.1,13.11,688552.0,11.0549,11.0884,10.9712,10.9795,688552.0
2018-10-10 12:00:00,13.11,13.16,13.06,13.15,564384.0,10.9795,11.0214,10.9377,11.013,564384.0
2018-10-10 12:10:00,13.15,13.18,13.1,13.13,397052.0,11.013,11.0382,10.9712,10.9963,397052.0
2018-10-10 12:20:00,13.12,13.13,13.06,13.06,310028.0,10.9879,10.9963,10.9377,10.9377,310028.0
2018-10-10 12:30:00,13.06,13.16,13.06,13.09,345364.0,10.9377,11.0214,10.9377,10.9628,345364.0
2018-10-10 12:40:00,13.09,13.12,13.09,13.09,250260.0,10.9628,10.9879,10.9628,10.9628,250260.0
2018-10-10 12:50:00,13.09,13.14,13.08,13.13,609368.0,10.9628,11.0047,10.9544,10.9963,609368.0
2018-10-10 13:00:00,13.12,13.13,13.02,13.11,813780.0,10.9879,10.9963,10.9042,10.9795,813780.0
2018-10-10 13:10:00,13.11,13.2,13.1,13.17,738288.0,10.9795,11.0549,10.9712,11.0298,738288.0
2018-10-10 13:20:00,13.17,13.17,13.09,13.09,242360.0,11.0298,11.0298,10.9628,10.9628,242360.0
2018-10-10 13:30:00,13.09,13.12,13.08,13.11,280736.0,10.9628,10.9879,10.9544,10.9795,280736.0
2018-10-10 13:40:00,13.11,13.18,13.08,13.15,396468.0,10.9795,11.0382,10.9544,11.013,396468.0
2018-10-10 13:50:00,13.15,13.21,13.15,13.19,455768.0,11.013,11.0633,11.013,11.0465,455768.0
2018-10-10 14:00:00,13.18,13.19,13.06,13.07,994172.0,11.0382,11.0465,10.9377,10.946,994172.0
2018-10-10 14:10:00,13.07,13.09,13.04,13.04,357136.0,10.946,10.9628,10.9209,10.9209,357136.0
2018-10-10 14:20:00,13.04,13.08,13.0,13.08,585560.0,10.9209,10.9544,10.8874,10.9544,585560.0
2018-10-10 14:30:00,13.08,13.09,12.98,13.02,638568.0,10.9544,10.9628,10.8707,10.9042,638568.0
2018-10-10 14:40:00,13.02,13.03,12.91,13.01,781448.0,10.9042,10.9125,10.812,10.8958,781448.0
2018-10-10 14:50:00,13.0,13.05,12.99,13.03,411900.0,10.8874,10.9293,10.879,10.9125,411900.0
2018-10-10 15:00:00,13.03,13.03,12.92,12.93,881412.0,10.9125,10.9125,10.8204,10.8288,881412.0
2018-10-10 15:10:00,12.93,12.96,12.89,12.93,905460.0,10.8288,10.8539,10.7953,10.8288,905460.0
2018-10-10 15:20:00,12.93,13.06,12.92,13.05,755020.0,10.8288,10.9377,10.8204,10.9293,755020.0
2018-10-10 15:30:00,13.05,13.07,13.0,13.03,966180.0,10.9293,10.946,10.8874,10.9125,966180.0
2018-10-10 15:40:00,13.03,13.1,13.01,13.06,1347904.0,10.9125,10.9712,10.8958,10.9377,1347904.0
2018-10-10 15:50:00,13.06,13.06,12.87,12.92,2060768.0,10.9377,10.9377,10.7785,10.8204,2060768.0
2018-10-11 09:30:00,12.9,13.04,12.83,12.93,785136.0,10.8037,10.9209,10.745,10.8288,785136.0
2018-10-11 09:40:00,12.94,13.07,12.88,13.06,354932.0,10.8372,10.946,10.7869,10.9377,354932.0
2018-10-11 09:50:00,13.06,13.16,13.03,13.16,492608.0,10.9377,11.0214,10.9125,11.0214,492608.0
2018-10-11 10:00:00,13.15,13.17,13.1,13.15,651480.0,11.013,11.0298,10.9712,11.013,651480.0
2018-10-11 10:10:00,13.15,13.15,13.05,13.07,579764.0,11.013,11.013,10.9293,10.946,579764.0
2018-10-11 10:20:00,13.07,13.1,13.03,13.09,822328.0,10.946,10.9712,10.9125,10.9628,822328.0
2018-10-11 10:30:00,13.1,13.19,13.09,13.15,388536.0,10.9712,11.0465,10.9628,11.013,388536.0
2018-10-11 10:40:00,13.15,13.18,13.06,13.06,425200.0,11.013,11.0382,10.9377,10.9377,425200.0
2018-10-11 10:50:00,13.06,13.11,13.02,13.03,280432.0,10.9377,10.9795,10.9042,10.9125,280432.0
2018-10-11 11:00:00,13.04,13.04,12.97,12.99,573716.0,10.9209,10.9209,10.8623,10.879,573716.0
2018-10-11 11:10:00,12.99,13.03,12.95,13.01,218244.0,10.879,10.9125,10.8455,10.8958,218244.0
2018-10-11 11:20:00,13.02,13.07,13.02,13.04,368692.0,10.9042,10.946,10.9042,10.9209,368692.0
2018-10-11 11:30:00,13.04,13.08,13.01,13.06,493720.0,10.9209,10.9544,10.8958,10.9377,493720.0
2018-10-11 11:40:00,13.07,13.1,13.04,13.09,284944.0,10.946,10.9712,10.9209,10.9628,284944.0
2018-10-11 11:50:00,13.09,13.18,13.08,13.18,504820.0,10.9628,11.0382,10.9544,11.0382,504820.0
2018-10-11 12:00:00,13.18,13.19,13.14,13.15,368256.0,11.0382,11.0465,11.0047,11.013,368256.0
2018-10-11 12:10:00,13.15,13.19,13.14,13.18,294888.0,11.013,11.0465,11.0047,11.0382,294888.0
2018-10-11 12:20:00,13.18,13.27,13.18,13.21,479636.0,11.0382,11.1135,11.0382,11.0633,479636.0
2018-10-11 12:30:00,13.21,13.25,13.16,13.16,349300.0,11.0633,11.0968,11.0214,11.0214,349300.0
2018-10-11 12:40:00,13.16,13.24,13.15,13.19,419228.0,11.0214,11.0884,11.013,11.0465,419228.0
2018-10-11 12:50:00,13.19,13.22,13.16,13.21,310368.0,11.0465,11.0717,11.0214,11.0633,310368.0
2018-10-11 13:00:00,13.21,13.21,13.12,13.13,445884.0,11.0633,11.0633,10.9879,10.9963,445884.0
2018-10-11 13:10:00,13.13,13.16,13.09,13.13,326404.0,10.9963,11.0214,10.9628,10.9963,326404.0
2018-10-11 13:20:00,13.13,13.15,13.1,13.12,266616.0,10.9963,11.013,10.9712,10.9879,266616.0
2018-10-11 13:30:00,13.12,13.13,13.05,13.07,250048.0,10.9879,10.9963,10.9293,10.946,250048.0
2018-10-11 13:40:00,13.08,13.09,13.01,13.03,354624.0,10.9544,10.9628,10.8958,10.9125,354624.0
2018-10-11 13:50:00,13.03,13.07,13.0,13.06,311440.0,10.9125,10.946,10.8874,10.9377,311440.0
2018-10-11 14:00:00,13.06,13.06,13.02,13.03,299148.0,10.9377,10.9377,10.9042,10.9125,299148.0
2018-10-11 14:10:00,13.03,13.03,12.97,13.01,796540.0,10.9125,10.9125,10.8623,10.8958,796540.0
2018-10-11 14:20:00,13.01,13.02,12.96,12.97,485632.0,10.8958,10.9042,10.8539,10.8623,485632.0
2018-10-11 14:30:00,12.97,12.98,12.9,12.91,551888.0,10.8623,10.8707,10.8037,10.812,551888.0
2018-10-11 14:40:00,12.91,12.92,12.68,12.8,1070388.0,10.812,10.8204,10.6194,10.7199,1070388.0
2018-10-11 14:50:00,12.8,12.86,12.77,12.85,509932.0,10.7199,10.7702,10.6948,10.7618,509932.0
2018-10-11 15:00:00,12.86,12.92,12.84,12.85,394868.0,10.7702,10.8204,10.7534,10.7618,394868.0
2018-10-11 15:10:00,12.85,13.0,12.8,13.0,527240.0,10.7618,10.8874,10.7199,10.8874,527240.0
2018-10-11 15:20:00,13.01,13.02,12.95,12.95,929932.0,10.8958,10.9042,10.8455,10.8455,929932.0
2018-10-11 15:30:00,12.95,12.95,12.84,12.89,1072380.0,10.8455,10.8455,10.7534,10.7953,1072380.0
2018-10-11 15:40:00,12.88,12.92,12.77,12.8,1187172.0,10.7869,10.8204,10.6948,10.7199,1187172.0
2018-10-11 15:50:00,12.79,12.87,12.79,12.81,1912032.0,10.7115,10.7785,10.7115,10.7283,1912032.0
2018-10-12 09:30:00,13.02,13.05,12.9,12.9,375464.0,10.9042,10.9293,10.8037,10.8037,375464.0
2018-10-12 09:40:00,12.9,12.95,12.88,12.9,431028.0,10.8037,10.8455,10.7869,10.8037,431028.0
2018-10-12 09:50:00,12.9,12.96,12.87,12.95,404988.0,10.8037,10.8539,10.7785,10.8455,404988.0
2018-10-12 10:00:00,12.94,12.99,12.9,12.9,421220.0,10.8372,10.879,10.8037,10.8037,421220.0
2018-10-12 10:10:00,12.9,12.9,12.83,12.83,299656.0,10.8037,10.8037,10.745,10.745,299656.0
2018-10-12 10:20:00,12.83,12.88,12.81,12.81,365036.0,10.745,10.7869,10.7283,10.7283,365036.0
2018-10-12 10:30:00,12.81,12.89,12.81,12.86,290664.0,10.7283,10.7953,10.7283,10.7702,290664.0
2018-10-12 10:40:00,12.86,12.88,12.84,12.85,261552.0,10.7702,10.7869,10.7534,10.7618,261552.0
2018-10-12 10:50:00,12.84,12.89,12.83,12.83,227960.0,10.7534,10.7953,10.745,10.745,227960.0
2018-10-12 11:00:00,12.83,12.85,12.81,12.85,252228.0,10.745,10.7618,10.7283,10.7618,252228.0
2018-10-12 11:10:00,12.85,12.87,12.83,12.83,334664.0,10.7618,10.7785,10.745,10.745,334664.0
2018-10-12 11:20:00,12.83,12.85,12.78,12.79,265224.0,10.745,10.7618,10.7032,10.7115,265224.0
2018-10-12 11:30:00,12.78,12.85,12.78,12.83,357076.0,10.7032,10.7618,10.7032,10.745,357076.0
2018-10-12 11:40:00,12.83,12.83,12.77,12.81,344028.0,10.745,10.745,10.6948,10.7283,344028.0
2018-10-12 11:50:00,12.81,12.85,12.81,12.83,408688.0,10.7283,10.7618,10.7283,10.745,408688.0
2018-10-12 12:00:00,12.83,12.83,12.78,12.8,289368.0,10.745,10.745,10.7032,10.7199,289368.0
2018-10-12 12:10:00,12.8,12.83,12.78,12.78,209208.0,10.7199,10.745,10.7032,10.7032,209208.0
2018-10-12 12:20:00,12.78,12.82,12.77,12.8,296296.0,10.7032,10.7367,10.6948,10.7199,296296.0
2018-10-12 12:30:00,12.8,12.81,12.76,12.76,186264.0,10.7199,10.7283,10.6864,10.6864,186264.0
2018-10-12 12:40:00,12.76,12.78,12.73,12.73,171036.0,10.6864,10.7032,10.6613,10.6613,171036.0
2018-10-12 12:50:00,12.72,12.81,12.72,12.81,255204.0,10.6529,10.7283,10.6529,10.7283,255204.0
2018-10-12 13:00:00,12.81,12.89,12.8,12.88,579908.0,10.7283,10.7953,10.7199,10.7869,579908.0
2018-10-12 13:10:00,12.88,12.93,12.88,12.93,944776.0,10.7869,10.8288,10.7869,10.8288,944776.0
2018-10-12 13:20:00,12.93,12.99,12.93,12.96,1085880.0,10.8288,10.879,10.8288,10.8539,1085880.0
2018-10-12 13:30:00,12.96,12.97,12.92,12.96,480032.0,10.8539,10.8623,10.8204,10.8539,480032.0
2018-10-12 13:40:00,12.96,13.0,12.91,12.99,304936.0,10.8539,10.8874,10.812,10.879,304936.0
2018-10-12 13:50:00,12.99,13.0,12.97,12.97,218624.0,10.879,10.8874,10.8623,10.8623,218624.0
2018-10-12 14:00:00,12.97,12.98,12.9,12.91,271420.0,10.8623,10.8707,10.8037,10.812,271420.0
2018-10-12 14:10:00,12.91,12.91,12.85,12.91,303740.0,10.812,10.812,10.7618,10.812,303740.0
2018-10-12 14:20:00,12.91,12.94,12.87,12.94,259868.0,10.812,10.8372,10.7785,10.8372,259868.0
2018-10-12 14:30:00,12.93,12.94,12.9,12.93,338332.0,10.8288,10.8372,10.8037,10.8288,338332.0
2018-10-12 14:40:00,12.93,12.94,12.9,12.92,292348.0,10.8288,10.8372,10.8037,10.8204,292348.0
2018-10-12 14:50:00,12.92,12.99,12.92,12.99,323188.0,10.8204,10.879,10.8204,10.879,323188.0
2018-10-12 15:00:00,12.99,13.0,12.93,12.99,362196.0,10.879,10.8874,10.8288,10.879,362196.0
2018-10-12 15:10:00,12.99,13.01,12.96,12.96,387584.0,10.879,10.8958,10.8539,10.8539,387584.0
2018-10-12 15:20:00,12.97,13.03,12.97,13.02,453480.0,10.8623,10.9125,10.8623,10.9042,453480.0
2018-10-12 15:30:00,13.02,13.05,12.99,12.99,627928.0,10.9042,10.9293,10.879,10.879,627928.0
2018-10-12 15:40:00,12.99,13.05,12.99,13.02,656752.0,10.879,10.9293,10.879,10.9042,656752.0
2018-10-12 15:50:00,13.02,13.05,13.01,13.02,1520876.0,10.9042,10.9293,10.8958,10.9042,1520876.0
2018-10-15 09:30:00,12.99,13.09,12.99,13.05,192124.0,10.879,10.9628,10.879,10.9293,192124.0
2018-10-15 09:40:00,13.05,13.1,13.03,13.08,227408.0,10.9293,10.9712,10.9125,10.9544,227408.0
2018-10-15 09:50:00,13.08,13.12,13.06,13.09,350964.0,10.9544,10.9879,10.9377,10.9628,350964.0
2018-10-15 10:00:00,13.09,13.12,13.04,13.05,228756.0,10.9628,10.9879,10.9209,10.9293,228756.0
2018-10-15 10:10:00,13.05,13.07,13.02,13.03,263532.0,10.9293,10.946,10.9042,10.9125,263532.0
2018-10-15 10:20:00,13.04,13.09,13.04,13.07,262456.0,10.9209,10.9628,10.9209,10.946,262456.0
2018-10-15 10:30:00,13.06,13.11,13.05,13.1,216976.0,10.9377,10.9795,10.9293,10.9712,216976.0
2018-10-15 10:40:00,13.1,13.11,13.06,13.06,174864.0,10.9712,10.9795,10.9377,10.9377,174864.0
2018-10-15 10:50:00,13.06,13.1,13.05,13.1,149748.0,10.9377,10.9712,10.9293,10.9712,149748.0
2018-10-15 11:00:00,13.1,13.12,13.09,13.12,180108.0,10.9712,10.9879,10.9628,10.9879,180108.0
2018-10-15 11:10:00,13.12,13.12,13.09,13.09,184200.0,10.9879,10.9879,10.9628,10.9628,184200.0
2018-10-15 11:20:00,13.1,13.14,13.1,13.13,261812.0,10.9712,11.0047,10.9712,10.9963,261812.0
2018-10-15 11:30:00,13.13,13.13,13.09,13.13,176044.0,10.9963,10.9963,10.9628,10.9963,176044.0
2018-10-15 11:40:00,13.13,13.16,13.12,13.15,122540.0,10.9963,11.0214,10.9879,11.013,122540.0
2018-10-15 11:50:00,13.15,13.16,13.09,13.1,211856.0,11.013,11.0214,10.9628,10.9712,211856.0
2018-10-15 12:00:00,13.1,13.1,13.05,13.07,175008.0,10.9712,10.9712,10.9293,10.946,175008.0
2018-10-15 12:10:00,13.07,13.1,13.05,13.1,130952.0,10.946,10.9712,10.9293,10.9712,130952.0
2018-10-15 12:20:00,13.1,13.14,13.1,13.13,245624.0,10.9712,11.0047,10.9712,10.9963,245624.0
2018-10-15 12:30:00,13.13,13.17,13.11,13.17,552648.0,10.9963,11.0298,10.9795,11.0298,552648.0
2018-10-15 12:40:00,13.17,13.18,13.15,13.15,240720.0,11.0298,11.0382,11.013,11.013,240720.0
2018-10-15 12:50:00,13.15,13.17,13.15,13.17,112132.0,11.013,11.0298,11.013,11.0298,112132.0
2018-10-15 13:00:00,13.17,13.2,13.16,13.18,316428.0,11.0298,11.0549,11.0214,11.0382,316428.0
2018-10-15 13:10:00,13.18,13.2,13.17,13.17,104724.0,11.0382,11.0549,11.0298,11.0298,104724.0
2018-10-15 13:20:00,13.17,13.17,13.14,13.16,119344.0,11.0298,11.0298,11.0047,11.0214,119344.0
2018-10-15 13:30:00,13.16,13.2,13.15,13.19,357748.0,11.0214,11.0549,11.013,11.0465,357748.0
2018-10-15 13:40:00,13.19,13.21,13.18,13.21,264548.0,11.0465,11.0633,11.0382,11.0633,264548.0
2018-10-15 13:50:00,13.21,13.23,13.2,13.22,153980.0,11.0633,11.08,11.0549,11.0717,153980.0
2018-10-15 14:00:00,13.22,13.22,13.19,13.22,140648.0,11.0717,11.0717,11.0465,11.0717,140648.0
2018-10-15 14:10:00,13.22,13.22,13.17,13.2,160456.0,11.0717,11.0717,11.0298,11.0549,160456.0
2018-10-15 14:20:00,13.2,13.22,13.17,13.17,149288.0,11.0549,11.0717,11.0298,11.0298,149288.0
2018-10-15 14:30:00,13.17,13.21,13.15,13.21,150584.0,11.0298,11.0633,11.013,11.0633,150584.0
2018-10-15 14:40:00,13.21,13.26,13.21,13.25,328484.0,11.0633,11.1052,11.0633,11.0968,328484.0
2018-10-15 14:50:00,13.25,13.27,13.24,13.25,183572.0,11.0968,11.1135,11.0884,11.0968,183572.0
2018-10-15 15:00:00,13.26,13.26,13.23,13.24,217696.0,11.1052,11.1052,11.08,11.0884,217696.0
2018-10-15 15:10:00,13.24,13.25,13.22,13.23,384560.0,11.0884,11.0968,11.0717,11.08,384560.0
2018-10-15 15:20:00,13.23,13.26,13.22,13.22,270996.0,11.08,11.1052,11.0717,11.0717,270996.0
2018-10-15 15:30:00,13.22,13.23,13.18,13.19,382484.0,11.0717,11.08,11.0382,11.0465,382484.0
2018-10-15 15:40:00,13.19,13.22,13.19,13.2,583600.0,11.0465,11.0717,11.0465,11.0549,583600.0
2018-10-15 15:50:00,13.2,13.22,13.16,13.17,1069596.0,11.0549,11.0717,11.0214,11.0298,1069596.0
2018-10-16 09:30:00,12.9,12.95,12.73,12.86,1184756.0,10.8037,10.8455,10.6613,10.7702,1184756.0
2018-10-16 09:40:00,12.86,12.96,12.85,12.91,923448.0,10.7702,10.8539,10.7618,10.812,923448.0
2018-10-16 09:50:00,12.91,12.97,12.9,12.93,585560.0,10.812,10.8623,10.8037,10.8288,585560.0
2018-10-16 10:00:00,12.92,13.01,12.9,12.97,981100.0,10.8204,10.8958,10.8037,10.8623,981100.0
2018-10-16 10:10:00,12.97,13.03,12.96,13.03,584392.0,10.8623,10.9125,10.8539,10.9125,584392.0
2018-10-16 10:20:00,13.03,13.15,13.01,13.14,812500.0,10.9125,11.013,10.8958,11.0047,812500.0
2018-10-16 10:30:00,13.13,13.18,13.12,13.15,660988.0,10.9963,11.0382,10.9879,11.013,660988.0
2018-10-16 10:40:00,13.15,13.21,13.13,13.15,604520.0,11.013,11.0633,10.9963,11.013,604520.0
2018-10-16 10:50:00,13.15,13.19,13.11,13.16,392840.0,11.013,11.0465,10.9795,11.0214,392840.0
2018-10-16 11:00:00,13.16,13.17,13.08,13.08,401224.0,11.0214,11.0298,10.9544,10.9544,401224.0
2018-10-16 11:10:00,13.08,13.26,13.08,13.22,659420.0,10.9544,11.1052,10.9544,11.0717,659420.0
2018-10-16 11:20:00,13.22,13.25,13.07,13.08,581996.0,11.0717,11.0968,10.946,10.9544,581996.0
2018-10-16 11:30:00,13.08,13.09,12.96,13.05,813564.0,10.9544,10.9628,10.8539,10.9293,813564.0
2018-10-16 11:40:00,13.06,13.12,13.05,13.07,235944.0,10.9377,10.9879,10.9293,10.946,235944.0
2018-10-16 11:50:00,13.07,13.11,13.05,13.1,231596.0,10.946,10.9795,10.9293,10.9712,231596.0
2018-10-16 12:00:00,13.11,13.13,13.1,13.13,193592.0,10.9795,10.9963,10.9712,10.9963,193592.0
2018-10-16 12:10:00,13.13,13.16,13.11,13.13,291776.0,10.9963,11.0214,10.9795,10.9963,291776.0
2018-10-16 12:20:00,13.13,13.15,13.13,13.15,147868.0,10.9963,11.013,10.9963,11.013,147868.0
2018-10-16 12:30:00,13.15,13.17,13.12,13.16,252208.0,11.013,11.0298,10.9879,11.0214,252208.0
2018-10-16 12:40:00,13.16,13.18,13.15,13.18,159080.0,11.0214,11.0382,11.013,11.0382,159080.0
2018-10-16 12:50:00,13.18,13.18,13.17,13.17,108464.0,11.0382,11.0382,11.0298,11.0298,108464.0
2018-10-16 13:00:00,13.17,13.18,13.15,13.17,150260.0,11.0298,11.0382,11.013,11.0298,150260.0
2018-10-16 13:10:00,13.17,13.19,13.16,13.19,182560.0,11.0298,11.0465,11.0214,11.0465,182560.0
2018-10-16 13:20:00,13.19,13.2,13.18,13.2,162320.0,11.0465,11.0549,11.0382,11.0549,162320.0
2018-10-16 13:30:00,13.2,13.24,13.2,13.23,271824.0,11.0549,11.0884,11.0549,11.08,271824.0
2018-10-16 13:40:00,13.23,13.26,13.22,13.24,266456.0,11.08,11.1052,11.0717,11.0884,266456.0
2018-10-16 13:50:00,13.24,13.24,13.18,13.21,295964.0,11.0884,11.0884,11.0382,11.0633,295964.0
2018-10-16 14:00:00,13.21,13.23,13.19,13.21,273568.0,11.0633,11.08,11.0465,11.0633,273568.0
2018-10-16 14:10:00,13.21,13.23,13.19,13.2,295804.0,11.0633,11.08,11.0465,11.0549,295804.0
2018-10-16 14:20:00,13.2,13.24,13.19,13.24,294472.0,11.0549,11.0884,11.0465,11.0884,294472.0
2018-10-16 14:30:00,13.24,13.24,13.22,13.24,257004.0,11.0884,11.0884,11.0717,11.0884,257004.0
2018-10-16 14:40:00,13.24,13.24,13.21,13.21,233160.0,11.0884,11.0884,11.0633,11.0633,233160.0
2018-10-16 14:50:00,13.21,13.22,13.18,13.18,242772.0,11.0633,11.0717,11.0382,11.0382,242772.0
2018-10-16 15:00:00,13.18,13.21,13.17,13.2,452708.0,11.0382,11.0633,11.0298,11.0549,452708.0
2018-10-16 15:10:00,13.2,13.24,13.2,13.24,258616.0,11.0549,11.0884,11.0549,11.0884,258616.0
2018-10-16 15:20:00,13.24,13.26,13.22,13.25,347224.0,11.0884,11.1052,11.0717,11.0968,347224.0
2018-10-16 15:30:00,13.25,13.26,13.23,13.26,647976.0,11.0968,11.1052,11.08,11.1052,647976.0
2018-10-16 15:40:00,13.26,13.26,13.21,13.24,787964.0,11.1052,11.1052,11.0633,11.0884,787964.0
2018-10-16 15:50:00,13.24,13.28,13.23,13.24,1696796.0,11.0884,11.1219,11.08,11.0884,1696796.0
2018-10-17 09:30:00,13.24,13.27,13.21,13.21,206816.0,11.0884,11.1135,11.0633,11.0633,206816.0
2018-10-17 09:40:00,13.21,13.21,13.13,13.13,123080.0,11.0633,11.0633,10.9963,10.9963,123080.0
2018-10-17 09:50:00,13.13,13.17,13.13,13.13,87224.0,10.9963,11.0298,10.9963,10.9963,87224.0
2018-10-17 10:00:00,13.13,13.19,13.11,13.19,151664.0,10.9963,11.0465,10.9795,11.0465,151664.0
2018-10-17 10:10:00,13.19,13.21,13.13,13.14,228444.0,11.0465,11.0633,10.9963,11.0047,228444.0
2018-10-17 10:20:00,13.14,13.16,13.13,13.15,131068.0,11.0047,11.0214,10.9963,11.013,131068.0
2018-10-17 10:30:00,13.14,13.15,13.06,13.08,203648.0,11.0047,11.013,10.9377,10.9544,203648.0
2018-10-17 10:40:00,13.07,13.08,13.03,13.08,187992.0,10.946,10.9544,10.9125,10.9544,187992.0
2018-10-17 10:50:00,13.07,13.1,13.05,13.06,156656.0,10.946,10.9712,10.9293,10.9377,156656.0
2018-10-17 11:00:00,13.06,13.12,13.03,13.12,160768.0,10.9377,10.9879,10.9125,10.9879,160768.0
2018-10-17 11:10:00,13.12,13.16,13.11,13.14,218872.0,10.9879,11.0214,10.9795,11.0047,218872.0
2018-10-17 11:20:00,13.14,13.17,13.13,13.17,126832.0,11.0047,11.0298,10.9963,11.0298,126832.0
2018-10-17 11:30:00,13.17,13.18,13.13,13.13,103700.0,11.0298,11.0382,10.9963,10.9963,103700.0
2018-10-17 11:40:00,13.14,13.24,13.14,13.22,219160.0,11.0047,11.0884,11.0047,11.0717,219160.0
2018-10-17 11:50:00,13.22,13.24,13.22,13.24,184444.0,11.0717,11.0884,11.0717,11.0884,184444.0
2018-10-17 12:00:00,13.24,13.25,13.21,13.21,158124.0,11.0884,11.0968,11.0633,11.0633,158124.0
2018-10-17 12:10:00,13.22,13.26,13.19,13.24,159224.0,11.0717,11.1052,11.0465,11.0884,159224.0
2018-10-17 12:20:00,13.24,13.26,13.24,13.24,208096.0,11.0884,11.1052,11.0884,11.0884,208096.0
2018-10-17 12:30:00,13.24,13.24,13.22,13.22,92952.0,11.0884,11.0884,11.0717,11.0717,92952.0
2018-10-17 12:40:00,13.22,13.24,13.2,13.2,77396.0,11.0717,11.0884,11.0549,11.0549,77396.0
2018-10-17 12:50:00,13.2,13.24,13.2,13.24,48032.0,11.0549,11.0884,11.0549,11.0884,48032.0
2018-10-17 13:00:00,13.24,13.26,13.23,13.25,79412.0,11.0884,11.1052,11.08,11.0968,79412.0
2018-10-17 13:10:00,13.25,13.26,13.22,13.23,76932.0,11.0968,11.1052,11.0717,11.08,76932.0
2018-10-17 13:20:00,13.22,13.24,13.22,13.23,51912.0,11.0717,11.0884,11.0717,11.08,51912.0
2018-10-17 13:30:00,13.23,13.25,13.22,13.24,72388.0,11.08,11.0968,11.0717,11.0884,72388.0
2018-10-17 13:40:00,13.25,13.25,13.21,13.21,72792.0,11.0968,11.0968,11.0633,11.0633,72792.0
2018-10-17 13:50:00,13.21,13.23,13.21,13.22,48596.0,11.0633,11.08,11.0633,11.0717,48596.0
2018-10-17 14:00:00,13.21,13.22,13.18,13.22,69980.0,11.0633,11.0717,11.0382,11.0717,69980.0
2018-10-17 14:10:00,13.22,13.22,13.15,13.16,91404.0,11.0717,11.0717,11.013,11.0214,91404.0
2018-10-17 14:20:00,13.15,13.15,13.12,13.14,174524.0,11.013,11.013,10.9879,11.0047,174524.0
2018-10-17 14:30:00,13.14,13.16,13.13,13.15,138284.0,11.0047,11.0214,10.9963,11.013,138284.0
2018-10-17 14:40:00,13.15,13.2,13.15,13.19,83396.0,11.013,11.0549,11.013,11.0465,83396.0
2018-10-17 14:50:00,13.19,13.23,13.19,13.2,108276.0,11.0465,11.08,11.0465,11.0549,108276.0
2018-10-17 15:00:00,13.19,13.22,13.18,13.22,177924.0,11.0465,11.0717,11.0382,11.0717,177924.0
2018-10-17 15:10:00,13.22,13.22,13.17,13.18,214184.0,11.0717,11.0717,11.0298,11.0382,214184.0
2018-10-17 15:20:00,13.18,13.2,13.17,13.2,170352.0,11.0382,11.0549,11.0298,11.0549,170352.0
2018-10-17 15:30:00,13.2,13.21,13.16,13.18,226792.0,11.0549,11.0633,11.0214,11.0382,226792.0
2018-10-17 15:40:00,13.18,13.18,13.14,13.16,306440.0,11.0382,11.0382,11.0047,11.0214,306440.0
2018-10-17 15:50:00,13.16,13.17,13.14,13.17,613456.0,11.0214,11.0298,11.0047,11.0298,613456.0
2018-10-18 09:30:00,13.14,13.21,13.08,13.13,275464.0,11.0047,11.0633,10.9544,10.9963,275464.0
2018-10-18 09:40:00,13.13,13.33,13.13,13.3,650228.0,10.9963,11.1638,10.9963,11.1387,650228.0
2018-10-18 09:50:00,13.3,13.33,13.27,13.3,237096.0,11.1387,11.1638,11.1135,11.1387,237096.0
2018-10-18 10:00:00,13.29,13.31,13.25,13.26,261892.0,11.1303,11.147,11.0968,11.1052,261892.0
2018-10-18 10:10:00,13.26,13.28,13.18,13.2,395232.0,11.1052,11.1219,11.0382,11.0549,395232.0
2018-10-18 10:20:00,13.2,13.21,13.14,13.16,179220.0,11.0549,11.0633,11.0047,11.0214,179220.0
2018-10-18 10:30:00,13.17,13.2,13.16,13.16,155892.0,11.0298,11.0549,11.0214,11.0214,155892.0
2018-10-18 10:40:00,13.17,13.22,13.17,13.18,397860.0,11.0298,11.0717,11.0298,11.0382,397860.0
2018-10-18 10:50:00,13.18,13.22,13.17,13.21,139580.0,11.0382,11.0717,11.0298,11.0633,139580.0
2018-10-18 11:00:00,13.21,13.21,13.18,13.2,129524.0,11.0633,11.0633,11.0382,11.0549,129524.0
2018-10-18 11:10:00,13.2,13.22,13.18,13.21,176460.0,11.0549,11.0717,11.0382,11.0633,176460.0
2018-10-18 11:20:00,13.21,13.21,13.18,13.18,247012.0,11.0633,11.0633,11.0382,11.0382,247012.0
2018-10-18 11:30:00,13.18,13.2,13.12,13.17,684820.0,11.0382,11.0549,10.9879,11.0298,684820.0
2018-10-18 11:40:00,13.17,13.18,13.09,13.11,160576.0,11.0298,11.0382,10.9628,10.9795,160576.0
2018-10-18 11:50:00,13.1,13.11,13.07,13.11,693428.0,10.9712,10.9795,10.946,10.9795,693428.0
2018-10-18 12:00:00,13.11,13.12,13.08,13.1,162544.0,10.9795,10.9879,10.9544,10.9712,162544.0
2018-10-18 12:10:00,13.09,13.12,13.08,13.09,216364.0,10.9628,10.9879,10.9544,10.9628,216364.0
2018-10-18 12:20:00,13.09,13.17,13.08,13.15,275460.0,10.9628,11.0298,10.9544,11.013,275460.0
2018-10-18 12:30:00,13.15,13.16,13.12,13.15,116740.0,11.013,11.0214,10.9879,11.013,116740.0
2018-10-18 12:40:00,13.16,13.18,13.13,13.13,113976.0,11.0214,11.0382,10.9963,10.9963,113976.0
2018-10-18 12:50:00,13.13,13.13,13.11,13.11,302340.0,10.9963,10.9963,10.9795,10.9795,302340.0
2018-10-18 13:00:00,13.11,13.12,13.1,13.1,215092.0,10.9795,10.9879,10.9712,10.9712,215092.0
2018-10-18 13:10:00,13.1,13.1,13.04,13.04,360144.0,10.9712,10.9712,10.9209,10.9209,360144.0
2018-10-18 13:20:00,13.05,13.05,12.99,13.03,356228.0,10.9293,10.9293,10.879,10.9125,356228.0
2018-10-18 13:30:00,13.03,13.04,13.0,13.03,160172.0,10.9125,10.9209,10.8874,10.9125,160172.0
2018-10-18 13:40:00,13.03,13.03,12.98,13.03,164596.0,10.9125,10.9125,10.8707,10.9125,164596.0
2018-10-18 13:50:00,13.03,13.04,13.0,13.01,245312.0,10.9125,10.9209,10.8874,10.8958,245312.0
2018-10-18 14:00:00,13.01,13.11,13.01,13.09,168516.0,10.8958,10.9795,10.8958,10.9628,168516.0
2018-10-18 14:10:00,13.09,13.1,13.06,13.07,127960.0,10.9628,10.9712,10.9377,10.946,127960.0
2018-10-18 14:20:00,13.07,13.12,13.07,13.1,175092.0,10.946,10.9879,10.946,10.9712,175092.0
2018-10-18 14:30:00,13.1,13.13,13.08,13.11,208588.0,10.9712,10.9963,10.9544,10.9795,208588.0
2018-10-18 14:40:00,13.1,13.17,13.1,13.14,254624.0,10.9712,11.0298,10.9712,11.0047,254624.0
2018-10-18 14:50:00,13.14,13.17,13.12,13.13,233980.0,11.0047,11.0298,10.9879,10.9963,233980.0
2018-10-18 15:00:00,13.13,13.14,13.07,13.09,196348.0,10.9963,11.0047,10.946,10.9628,196348.0
2018-10-18 15:10:00,13.09,13.15,13.08,13.11,222320.0,10.9628,11.013,10.9544,10.9795,222320.0
2018-10-18 15:20:00,13.11,13.17,13.11,13.16,291480.0,10.9795,11.0298,10.9795,11.0214,291480.0
2018-10-18 15:30:00,13.15,13.16,13.11,13.14,473804.0,11.013,11.0214,10.9795,11.0047,473804.0
2018-10-18 15:40:00,13.14,13.17,13.12,13.14,564236.0,11.0047,11.0298,10.9879,11.0047,564236.0
2018-10-18 15:50:00,13.14,13.15,13.11,13.14,1491632.0,11.0047,11.013,10.9795,11.0047,1491632.0
2018-10-19 09:30:00,13.14,13.18,13.11,13.15,511208.0,11.0047,11.0382,10.9795,11.013,511208.0
2018-10-19 09:40:00,13.15,13.19,13.12,13.19,108548.0,11.013,11.0465,10.9879,11.0465,108548.0
2018-10-19 09:50:00,13.19,13.24,13.19,13.2,106344.0,11.0465,11.0884,11.0465,11.0549,106344.0
2018-10-19 10:00:00,13.2,13.25,13.19,13.21,183532.0,11.0549,11.0968,11.0465,11.0633,183532.0
2018-10-19 10:10:00,13.2,13.21,13.14,13.15,160016.0,11.0549,11.0633,11.0047,11.013,160016.0
2018-10-19 10:20:00,13.15,13.18,13.11,13.12,165948.0,11.013,11.0382,10.9795,10.9879,165948.0
2018-10-19 10:30:00,13.12,13.13,13.07,13.08,292824.0,10.9879,10.9963,10.946,10.9544,292824.0
2018-10-19 10:40:00,13.08,13.09,13.04,13.04,161824.0,10.9544,10.9628,10.9209,10.9209,161824.0
2018-10-19 10:50:00,13.04,13.07,13.04,13.07,163092.0,10.9209,10.946,10.9209,10.946,163092.0
2018-10-19 11:00:00,13.07,13.1,13.06,13.07,187024.0,10.946,10.9712,10.9377,10.946,187024.0
2018-10-19 11:10:00,13.07,13.1,13.06,13.06,114412.0,10.946,10.9712,10.9377,10.9377,114412.0
2018-10-19 11:20:00,13.06,13.08,13.05,13.07,96288.0,10.9377,10.9544,10.9293,10.946,96288.0
2018-10-19 11:30:00,13.07,13.07,12.99,13.01,106804.0,10.946,10.946,10.879,10.8958,106804.0
2018-10-19 11:40:00,13.02,13.02,12.99,13.0,323288.0,10.9042,10.9042,10.879,10.8874,323288.0
2018-10-19 11:50:00,13.0,13.05,12.98,13.05,282472.0,10.8874,10.9293,10.8707,10.9293,282472.0
2018-10-19 12:00:00,13.04,13.05,13.0,13.0,109016.0,10.9209,10.9293,10.8874,10.8874,109016.0
2018-10-19 12:10:00,13.0,13.01,12.97,12.98,144200.0,10.8874,10.8958,10.8623,10.8707,144200.0
2018-10-19 12:20:00,12.98,12.98,12.94,12.97,123276.0,10.8707,10.8707,10.8372,10.8623,123276.0
2018-10-19 12:30:00,12.96,12.99,12.94,12.97,370744.0,10.8539,10.879,10.8372,10.8623,370744.0
2018-10-19 12:40:00,12.97,12.99,12.95,12.98,119884.0,10.8623,10.879,10.8455,10.8707,119884.0
2018-10-19 12:50:00,12.97,12.99,12.95,12.97,112088.0,10.8623,10.879,10.8455,10.8623,112088.0
2018-10-19 13:00:00,12.97,12.97,12.92,12.93,115296.0,10.8623,10.8623,10.8204,10.8288,115296.0
2018-10-19 13:10:00,12.93,13.0,12.93,12.99,132016.0,10.8288,10.8874,10.8288,10.879,132016.0
2018-10-19 13:20:00,12.99,13.0,12.96,12.97,120100.0,10.879,10.8874,10.8539,10.8623,120100.0
2018-10-19 13:30:00,12.97,12.99,12.97,12.98,126332.0,10.8623,10.879,10.8623,10.8707,126332.0
2018-10-19 13:40:00,12.99,12.99,12.97,12.98,100708.0,10.879,10.879,10.8623,10.8707,100708.0
2018-10-19 13:50:00,12.98,12.98,12.96,12.97,104908.0,10.8707,10.8707,10.8539,10.8623,104908.0
2018-10-19 14:00:00,12.97,12.97,12.92,12.96,281636.0,10.8623,10.8623,10.8204,10.8539,281636.0
2018-10-19 14:10:00,12.96,12.97,12.95,12.97,101004.0,10.8539,10.8623,10.8455,10.8623,101004.0
2018-10-19 14:20:00,12.97,12.99,12.96,12.99,118992.0,10.8623,10.879,10.8539,10.879,118992.0
2018-10-19 14:30:00,12.98,13.01,12.97,12.99,141244.0,10.8707,10.8958,10.8623,10.879,141244.0
2018-10-19 14:40:00,12.99,13.04,12.99,13.04,183108.0,10.879,10.9209,10.879,10.9209,183108.0
2018-10-19 14:50:00,13.04,13.06,13.0,13.0,195344.0,10.9209,10.9377,10.8874,10.8874,195344.0
2018-10-19 15:00:00,13.0,13.01,12.96,12.98,128404.0,10.8874,10.8958,10.8539,10.8707,128404.0
2018-10-19 15:10:00,12.97,13.02,12.96,13.02,153096.0,10.8623,10.9042,10.8539,10.9042,153096.0
2018-10-19 15:20:00,13.01,13.03,12.99,13.03,170176.0,10.8958,10.9125,10.879,10.9125,170176.0
2018-10-19 15:30:00,13.03,13.03,13.01,13.01,235240.0,10.9125,10.9125,10.8958,10.8958,235240.0
2018-10-19 15:40:00,13.01,13.04,13.0,13.01,321064.0,10.8958,10.9209,10.8874,10.8958,321064.0
2018-10-19 15:50:00,13.01,13.04,12.99,13.0,834308.0,10.8958,10.9209,10.879,10.8874,834308.0
2018-10-22 09:30:00,13.08,13.16,12.93,12.93,238952.0,10.9544,11.0214,10.8288,10.8288,238952.0
2018-10-22 09:40:00,12.93,12.93,12.86,12.86,697264.0,10.8288,10.8288,10.7702,10.7702,697264.0
2018-10-22 09:50:00,12.86,12.88,12.79,12.81,350360.0,10.7702,10.7869,10.7115,10.7283,350360.0
2018-10-22 10:00:00,12.82,12.85,12.8,12.85,336160.0,10.7367,10.7618,10.7199,10.7618,336160.0
2018-10-22 10:10:00,12.84,12.87,12.81,12.82,219544.0,10.7534,10.7785,10.7283,10.7367,219544.0
2018-10-22 10:20:00,12.82,12.83,12.78,12.81,161132.0,10.7367,10.745,10.7032,10.7283,161132.0
2018-10-22 10:30:00,12.81,12.87,12.8,12.84,142620.0,10.7283,10.7785,10.7199,10.7534,142620.0
2018-10-22 10:40:00,12.84,12.88,12.83,12.88,166740.0,10.7534,10.7869,10.745,10.7869,166740.0
2018-10-22 10:50:00,12.88,12.93,12.88,12.9,357424.0,10.7869,10.8288,10.7869,10.8037,357424.0
2018-10-22 11:00:00,12.89,12.9,12.86,12.88,196244.0,10.7953,10.8037,10.7702,10.7869,196244.0
2018-10-22 11:10:00,12.87,12.9,12.87,12.88,127772.0,10.7785,10.8037,10.7785,10.7869,127772.0
2018-10-22 11:20:00,12.88,12.92,12.88,12.88,135096.0,10.7869,10.8204,10.7869,10.7869,135096.0
2018-10-22 11:30:00,12.88,12.9,12.87,12.88,139900.0,10.7869,10.8037,10.7785,10.7869,139900.0
2018-10-22 11:40:00,12.88,12.9,12.86,12.88,110248.0,10.7869,10.8037,10.7702,10.7869,110248.0
2018-10-22 11:50:00,12.88,12.89,12.85,12.89,148748.0,10.7869,10.7953,10.7618,10.7953,148748.0
2018-10-22 12:00:00,12.88,12.91,12.87,12.88,134420.0,10.7869,10.812,10.7785,10.7869,134420.0
2018-10-22 12:10:00,12.88,12.9,12.87,12.89,212300.0,10.7869,10.8037,10.7785,10.7953,212300.0
2018-10-22 12:20:00,12.89,12.9,12.87,12.89,131688.0,10.7953,10.8037,10.7785,10.7953,131688.0
2018-10-22 12:30:00,12.89,12.9,12.87,12.88,117752.0,10.7953,10.8037,10.7785,10.7869,117752.0
2018-10-22 12:40:00,12.88,12.91,12.88,12.89,105460.0,10.7869,10.812,10.7869,10.7953,105460.0
2018-10-22 12:50:00,12.88,12.91,12.88,12.89,120484.0,10.7869,10.812,10.7869,10.7953,120484.0
2018-10-22 13:00:00,12.9,12.94,12.89,12.92,123156.0,10.8037,10.8372,10.7953,10.8204,123156.0
2018-10-22 13:10:00,12.93,12.93,12.9,12.92,757760.0,10.8288,10.8288,10.8037,10.8204,757760.0
2018-10-22 13:20:00,12.92,12.95,12.91,12.94,847380.0,10.8204,10.8455,10.812,10.8372,847380.0
2018-10-22 13:30:00,12.94,12.97,12.94,12.94,227696.0,10.8372,10.8623,10.8372,10.8372,227696.0
2018-10-22 13:40:00,12.94,12.97,12.93,12.94,149148.0,10.8372,10.8623,10.8288,10.8372,149148.0
2018-10-22 13:50:00,12.94,12.94,12.92,12.94,136692.0,10.8372,10.8372,10.8204,10.8372,136692.0
2018-10-22 14:00:00,12.94,12.95,12.93,12.94,94308.0,10.8372,10.8455,10.8288,10.8372,94308.0
2018-10-22 14:10:00,12.94,12.96,12.93,12.95,69568.0,10.8372,10.8539,10.8288,10.8455,69568.0
2018-10-22 14:20:00,12.95,12.95,12.92,12.94,137312.0,10.8455,10.8455,10.8204,10.8372,137312.0
2018-10-22 14:30:00,12.93,12.93,12.9,12.92,284528.0,10.8288,10.8288,10.8037,10.8204,284528.0
2018-10-22 14:40:00,12.93,12.95,12.9,12.94,198048.0,10.8288,10.8455,10.8037,10.8372,198048.0
2018-10-22 14:50:00,12.94,12.95,12.9,12.94,283132.0,10.8372,10.8455,10.8037,10.8372,283132.0
2018-10-22 15:00:00,12.94,12.97,12.94,12.95,93716.0,10.8372,10.8623,10.8372,10.8455,93716.0
2018-10-22 15:10:00,12.95,12.96,12.92,12.93,153224.0,10.8455,10.8539,10.8204,10.8288,153224.0
2018-10-22 15:20:00,12.93,12.95,12.93,12.94,226224.0,10.8288,10.8455,10.8288,10.8372,226224.0
2018-10-22 15:30:00,12.94,12.96,12.94,12.94,562648.0,10.8372,10.8539,10.8372,10.8372,562648.0
2018-10-22 15:40:00,12.94,12.94,12.91,12.92,429928.0,10.8372,10.8372,10.812,10.8204,429928.0
2018-10-22 15:50:00,12.92,12.92,12.88,12.88,1099028.0,10.8204,10.8204,10.7869,10.7869,1099028.0
2018-10-23 09:30:00,12.63,12.75,12.54,12.55,480388.0,10.6615,10.7628,10.5855,10.594,480388.0
2018-10-23 09:40:00,12.55,12.56,12.45,12.47,581768.0,10.594,10.6024,10.5096,10.5265,581768.0
2018-10-23 09:50:00,12.47,12.54,12.45,12.51,478628.0,10.5265,10.5855,10.5096,10.5602,478628.0
2018-10-23 10:00:00,12.51,12.53,12.4,12.44,1107516.0,10.5602,10.5771,10.4674,10.5011,1107516.0
2018-10-23 10:10:00,12.44,12.49,12.41,12.43,297144.0,10.5011,10.5433,10.4758,10.4927,297144.0
2018-10-23 10:20:00,12.44,12.55,12.44,12.51,498500.0,10.5011,10.594,10.5011,10.5602,498500.0
2018-10-23 10:30:00,12.5,12.5,12.45,12.49,194880.0,10.5518,10.5518,10.5096,10.5433,194880.0
2018-10-23 10:40:00,12.5,12.54,12.47,12.54,149824.0,10.5518,10.5855,10.5265,10.5855,149824.0
2018-10-23 10:50:00,12.54,12.54,12.46,12.47,179748.0,10.5855,10.5855,10.518,10.5265,179748.0
2018-10-23 11:00:00,12.47,12.52,12.45,12.49,129360.0,10.5265,10.5687,10.5096,10.5433,129360.0
2018-10-23 11:10:00,12.5,12.58,12.5,12.58,252548.0,10.5518,10.6193,10.5518,10.6193,252548.0
2018-10-23 11:20:00,12.58,12.6,12.56,12.58,182932.0,10.6193,10.6362,10.6024,10.6193,182932.0
2018-10-23 11:30:00,12.58,12.59,12.54,12.54,118032.0,10.6193,10.6277,10.5855,10.5855,118032.0
2018-10-23 11:40:00,12.54,12.56,12.53,12.54,98956.0,10.5855,10.6024,10.5771,10.5855,98956.0
2018-10-23 11:50:00,12.54,12.54,12.51,12.51,175464.0,10.5855,10.5855,10.5602,10.5602,175464.0
2018-10-23 12:00:00,12.51,12.58,12.51,12.57,152048.0,10.5602,10.6193,10.5602,10.6109,152048.0
2018-10-23 12:10:00,12.57,12.59,12.55,12.58,102620.0,10.6109,10.6277,10.594,10.6193,102620.0
2018-10-23 12:20:00,12.58,12.61,12.58,12.59,122456.0,10.6193,10.6446,10.6193,10.6277,122456.0
2018-10-23 12:30:00,12.59,12.62,12.59,12.6,117804.0,10.6277,10.6531,10.6277,10.6362,117804.0
2018-10-23 12:40:00,12.6,12.61,12.59,12.59,109648.0,10.6362,10.6446,10.6277,10.6277,109648.0
2018-10-23 12:50:00,12.59,12.61,12.59,12.6,136672.0,10.6277,10.6446,10.6277,10.6362,136672.0
2018-10-23 13:00:00,12.6,12.66,12.6,12.66,410416.0,10.6362,10.6868,10.6362,10.6868,410416.0
2018-10-23 13:10:00,12.66,12.67,12.62,12.63,330024.0,10.6868,10.6953,10.6531,10.6615,330024.0
2018-10-23 13:20:00,12.63,12.63,12.6,12.61,447712.0,10.6615,10.6615,10.6362,10.6446,447712.0
2018-10-23 13:30:00,12.61,12.62,12.56,12.57,177272.0,10.6446,10.6531,10.6024,10.6109,177272.0
2018-10-23 13:40:00,12.58,12.59,12.54,12.55,118724.0,10.6193,10.6277,10.5855,10.594,118724.0
2018-10-23 13:50:00,12.55,12.58,12.5,12.51,197888.0,10.594,10.6193,10.5518,10.5602,197888.0
2018-10-23 14:00:00,12.51,12.55,12.49,12.54,506504.0,10.5602,10.594,10.5433,10.5855,506504.0
2018-10-23 14:10:00,12.54,12.62,12.54,12.61,141616.0,10.5855,10.6531,10.5855,10.6446,141616.0
2018-10-23 14:20:00,12.61,12.63,12.59,12.61,102724.0,10.6446,10.6615,10.6277,10.6446,102724.0
2018-10-23 14:30:00,12.62,12.66,12.6,12.66,224284.0,10.6531,10.6868,10.6362,10.6868,224284.0
2018-10-23 14:40:00,12.66,12.68,12.64,12.68,153812.0,10.6868,10.7037,10.67,10.7037,153812.0
2018-10-23 14:50:00,12.68,12.71,12.67,12.69,105496.0,10.7037,10.729,10.6953,10.7122,105496.0
2018-10-23 15:00:00,12.69,12.7,12.67,12.69,195380.0,10.7122,10.7206,10.6953,10.7122,195380.0
2018-10-23 15:10:00,12.69,12.7,12.65,12.67,260616.0,10.7122,10.7206,10.6784,10.6953,260616.0
2018-10-23 15:20:00,12.67,12.7,12.64,12.65,180364.0,10.6953,10.7206,10.67,10.6784,180364.0
2018-10-23 15:30:00,12.65,12.68,12.63,12.63,213776.0,10.6784,10.7037,10.6615,10.6615,213776.0
2018-10-23 15:40:00,12.63,12.63,12.61,12.63,468616.0,10.6615,10.6615,10.6446,10.6615,468616.0
2018-10-23 15:50:00,12.63,12.63,12.59,12.6,945288.0,10.6615,10.6615,10.6277,10.6362,945288.0
2018-10-24 09:30:00,12.57,12.6,12.52,12.59,146508.0,10.6109,10.6362,10.5687,10.6277,146508.0
2018-10-24 09:40:00,12.59,12.62,12.55,12.56,71488.0,10.6277,10.6531,10.594,10.6024,71488.0
2018-10-24 09:50:00,12.56,12.6,12.54,12.55,116592.0,10.6024,10.6362,10.5855,10.594,116592.0
2018-10-24 10:00:00,12.54,12.54,12.48,12.51,221540.0,10.5855,10.5855,10.5349,10.5602,221540.0
2018-10-24 10:10:00,12.51,12.53,12.46,12.48,176412.0,10.5602,10.5771,10.518,10.5349,176412.0
2018-10-24 10:20:00,12.48,12.49,12.46,12.47,132196.0,10.5349,10.5433,10.518,10.5265,132196.0
2018-10-24 10:30:00,12.47,12.52,12.46,12.47,182876.0,10.5265,10.5687,10.518,10.5265,182876.0
2018-10-24 10:40:00,12.47,12.49,12.44,12.46,159932.0,10.5265,10.5433,10.5011,10.518,159932.0
2018-10-24 10:50:00,12.47,12.47,12.42,12.42,254528.0,10.5265,10.5265,10.4842,10.4842,254528.0
2018-10-24 11:00:00,12.42,12.42,12.3,12.31,658872.0,10.4842,10.4842,10.3829,10.3914,658872.0
2018-10-24 11:10:00,12.31,12.37,12.31,12.34,256592.0,10.3914,10.442,10.3914,10.4167,256592.0
2018-10-24 11:20:00,12.34,12.36,12.32,12.33,277280.0,10.4167,10.4336,10.3998,10.4083,277280.0
2018-10-24 11:30:00,12.33,12.4,12.31,12.37,730268.0,10.4083,10.4674,10.3914,10.442,730268.0
2018-10-24 11:40:00,12.37,12.41,12.34,12.4,399512.0,10.442,10.4758,10.4167,10.4674,399512.0
2018-10-24 11:50:00,12.4,12.47,12.36,12.45,504944.0,10.4674,10.5265,10.4336,10.5096,504944.0
2018-10-24 12:00:00,12.45,12.47,12.43,12.43,214324.0,10.5096,10.5265,10.4927,10.4927,214324.0
2018-10-24 12:10:00,12.43,12.45,12.42,12.42,91876.0,10.4927,10.5096,10.4842,10.4842,91876.0
2018-10-24 12:20:00,12.41,12.42,12.4,12.42,70604.0,10.4758,10.4842,10.4674,10.4842,70604.0
2018-10-24 12:30:00,12.42,12.42,12.38,12.38,116400.0,10.4842,10.4842,10.4505,10.4505,116400.0
2018-10-24 12:40:00,12.38,12.39,12.36,12.38,140452.0,10.4505,10.4589,10.4336,10.4505,140452.0
2018-10-24 12:50:00,12.37,12.43,12.36,12.42,126864.0,10.442,10.4927,10.4336,10.4842,126864.0
2018-10-24 13:00:00,12.41,12.41,12.35,12.35,143148.0,10.4758,10.4758,10.4252,10.4252,143148.0
2018-10-24 13:10:00,12.35,12.38,12.32,12.37,203572.0,10.4252,10.4505,10.3998,10.442,203572.0
2018-10-24 13:20:00,12.37,12.38,12.33,12.33,172856.0,10.442,10.4505,10.4083,10.4083,172856.0
2018-10-24 13:30:00,12.34,12.35,12.3,12.31,158392.0,10.4167,10.4252,10.3829,10.3914,158392.0
2018-10-24 13:40:00,12.31,12.36,12.31,12.35,109996.0,10.3914,10.4336,10.3914,10.4252,109996.0
2018-10-24 13:50:00,12.35,12.36,12.31,12.31,132592.0,10.4252,10.4336,10.3914,10.3914,132592.0
2018-10-24 14:00:00,12.31,12.31,12.26,12.27,166548.0,10.3914,10.3914,10.3492,10.3576,166548.0
2018-10-24 14:10:00,12.27,12.3,12.26,12.3,392628.0,10.3576,10.3829,10.3492,10.3829,392628.0
2018-10-24 14:20:00,12.3,12.34,12.29,12.33,217128.0,10.3829,10.4167,10.3745,10.4083,217128.0
2018-10-24 14:30:00,12.33,12.36,12.32,12.33,288504.0,10.4083,10.4336,10.3998,10.4083,288504.0
2018-10-24 14:40:00,12.33,12.34,12.28,12.28,196412.0,10.4083,10.4167,10.3661,10.3661,196412.0
2018-10-24 14:50:00,12.28,12.3,12.27,12.27,237600.0,10.3661,10.3829,10.3576,10.3576,237600.0
2018-10-24 15:00:00,12.27,12.27,12.22,12.27,531588.0,10.3576,10.3576,10.3154,10.3576,531588.0
2018-10-24 15:10:00,12.27,12.29,12.26,12.27,213344.0,10.3576,10.3745,10.3492,10.3576,213344.0
2018-10-24 15:20:00,12.26,12.29,12.23,12.23,286608.0,10.3492,10.3745,10.3239,10.3239,286608.0
2018-10-24 15:30:00,12.23,12.28,12.23,12.26,471156.0,10.3239,10.3661,10.3239,10.3492,471156.0
2018-10-24 15:40:00,12.26,12.29,12.22,12.22,629492.0,10.3492,10.3745,10.3154,10.3154,629492.0
2018-10-24 15:50:00,12.22,12.24,12.15,12.17,1365492.0,10.3154,10.3323,10.2563,10.2732,1365492.0
2018-10-25 09:30:00,12.29,12.4,12.27,12.27,233672.0,10.3745,10.4674,10.3576,10.3576,233672.0
2018-10-25 09:40:00,12.27,12.34,12.23,12.31,496224.0,10.3576,10.4167,10.3239,10.3914,496224.0
2018-10-25 09:50:00,12.31,12.36,12.29,12.29,129336.0,10.3914,10.4336,10.3745,10.3745,129336.0
2018-10-25 10:00:00,12.29,12.4,12.28,12.36,239112.0,10.3745,10.4674,10.3661,10.4336,239112.0
2018-10-25 10:10:00,12.37,12.38,12.32,12.34,182972.0,10.442,10.4505,10.3998,10.4167,182972.0
2018-10-25 10:20:00,12.33,12.36,12.31,12.34,359604.0,10.4083,10.4336,10.3914,10.4167,359604.0
2018-10-25 10:30:00,12.34,12.34,12.29,12.29,400028.0,10.4167,10.4167,10.3745,10.3745,400028.0
2018-10-25 10:40:00,12.29,12.33,12.29,12.29,283524.0,10.3745,10.4083,10.3745,10.3745,283524.0
2018-10-25 10:50:00,12.28,12.33,12.28,12.29,144152.0,10.3661,10.4083,10.3661,10.3745,144152.0
2018-10-25 11:00:00,12.29,12.31,12.27,12.29,129748.0,10.3745,10.3914,10.3576,10.3745,129748.0
2018-10-25 11:10:00,12.3,12.3,12.26,12.28,264744.0,10.3829,10.3829,10.3492,10.3661,264744.0
2018-10-25 11:20:00,12.28,12.32,12.27,12.32,403384.0,10.3661,10.3998,10.3576,10.3998,403384.0
2018-10-25 11:30:00,12.31,12.33,12.29,12.31,181696.0,10.3914,10.4083,10.3745,10.3914,181696.0
2018-10-25 11:40:00,12.31,12.31,12.28,12.31,166536.0,10.3914,10.3914,10.3661,10.3914,166536.0
2018-10-25 11:50:00,12.31,12.32,12.28,12.29,155504.0,10.3914,10.3998,10.3661,10.3745,155504.0
2018-10-25 12:00:00,12.3,12.32,12.28,12.31,153920.0,10.3829,10.3998,10.3661,10.3914,153920.0
2018-10-25 12:10:00,12.31,12.31,12.27,12.28,134864.0,10.3914,10.3914,10.3576,10.3661,134864.0
2018-10-25 12:20:00,12.28,12.31,12.28,12.28,695648.0,10.3661,10.3914,10.3661,10.3661,695648.0
2018-10-25 12:30:00,12.28,12.33,12.27,12.33,101164.0,10.3661,10.4083,10.3576,10.4083,101164.0
2018-10-25 12:40:00,12.33,12.35,12.3,12.35,82892.0,10.4083,10.4252,10.3829,10.4252,82892.0
2018-10-25 12:50:00,12.35,12.36,12.33,12.35,60612.0,10.4252,10.4336,10.4083,10.4252,60612.0
2018-10-25 13:00:00,12.35,12.37,12.3,12.31,71796.0,10.4252,10.442,10.3829,10.3914,71796.0
2018-10-25 13:10:00,12.31,12.33,12.31,12.33,60340.0,10.3914,10.4083,10.3914,10.4083,60340.0
2018-10-25 13:20:00,12.34,12.37,12.33,12.36,98876.0,10.4167,10.442,10.4083,10.4336,98876.0
2018-10-25 13:30:00,12.36,12.41,12.35,12.4,139396.0,10.4336,10.4758,10.4252,10.4674,139396.0
2018-10-25 13:40:00,12.39,12.4,12.37,12.39,90812.0,10.4589,10.4674,10.442,10.4589,90812.0
2018-10-25 13:50:00,12.39,12.4,12.37,12.39,75004.0,10.4589,10.4674,10.442,10.4589,75004.0
2018-10-25 14:00:00,12.4,12.4,12.36,12.38,127272.0,10.4674,10.4674,10.4336,10.4505,127272.0
2018-10-25 14:10:00,12.38,12.41,12.38,12.41,113944.0,10.4505,10.4758,10.4505,10.4758,113944.0
2018-10-25 14:20:00,12.41,12.43,12.4,12.41,139088.0,10.4758,10.4927,10.4674,10.4758,139088.0
2018-10-25 14:30:00,12.41,12.43,12.4,12.42,140568.0,10.4758,10.4927,10.4674,10.4842,140568.0
2018-10-25 14:40:00,12.42,12.44,12.4,12.43,129000.0,10.4842,10.5011,10.4674,10.4927,129000.0
2018-10-25 14:50:00,12.43,12.43,12.4,12.41,107696.0,10.4927,10.4927,10.4674,10.4758,107696.0
2018-10-25 15:00:00,12.41,12.42,12.38,12.38,177996.0,10.4758,10.4842,10.4505,10.4505,177996.0
2018-10-25 15:10:00,12.38,12.41,12.38,12.41,163720.0,10.4505,10.4758,10.4505,10.4758,163720.0
2018-10-25 15:20:00,12.41,12.42,12.39,12.39,205116.0,10.4758,10.4842,10.4589,10.4589,205116.0
2018-10-25 15:30:00,12.4,12.4,12.35,12.35,383672.0,10.4674,10.4674,10.4252,10.4252,383672.0
2018-10-25 15:40:00,12.35,12.36,12.32,12.34,362484.0,10.4252,10.4336,10.3998,10.4167,362484.0
2018-10-25 15:50:00,12.34,12.35,12.31,12.33,741800.0,10.4167,10.4252,10.3914,10.4083,741800.0
2018-10-26 09:30:00,12.12,12.25,12.0,12.24,368488.0,10.231,10.3407,10.1297,10.3323,368488.0
2018-10-26 09:40:00,12.24,12.26,12.18,12.25,93984.0,10.3323,10.3492,10.2817,10.3407,93984.0
2018-10-26 09:50:00,12.25,12.29,12.24,12.27,213880.0,10.3407,10.3745,10.3323,10.3576,213880.0
2018-10-26 10:00:00,12.27,12.27,12.16,12.21,345180.0,10.3576,10.3576,10.2648,10.307,345180.0
2018-10-26 10:10:00,12.21,12.28,12.21,12.27,149196.0,10.307,10.3661,10.307,10.3576,149196.0
2018-10-26 10:20:00,12.27,12.3,12.24,12.26,158304.0,10.3576,10.3829,10.3323,10.3492,158304.0
2018-10-26 10:30:00,12.26,12.27,12.2,12.22,113916.0,10.3492,10.3576,10.2985,10.3154,113916.0
2018-10-26 10:40:00,12.22,12.24,12.18,12.22,262428.0,10.3154,10.3323,10.2817,10.3154,262428.0
2018-10-26 10:50:00,12.21,12.24,12.18,12.21,225424.0,10.307,10.3323,10.2817,10.307,225424.0
2018-10-26 11:00:00,12.21,12.27,12.2,12.26,179604.0,10.307,10.3576,10.2985,10.3492,179604.0
2018-10-26 11:10:00,12.26,12.32,12.25,12.31,181436.0,10.3492,10.3998,10.3407,10.3914,181436.0
2018-10-26 11:20:00,12.31,12.38,12.3,12.36,211372.0,10.3914,10.4505,10.3829,10.4336,211372.0
2018-10-26 11:30:00,12.36,12.4,12.33,12.34,164056.0,10.4336,10.4674,10.4083,10.4167,164056.0
2018-10-26 11:40:00,12.34,12.37,12.33,12.34,360368.0,10.4167,10.442,10.4083,10.4167,360368.0
2018-10-26 11:50:00,12.34,12.42,12.34,12.38,364668.0,10.4167,10.4842,10.4167,10.4505,364668.0
2018-10-26 12:00:00,12.38,12.42,12.37,12.38,156024.0,10.4505,10.4842,10.442,10.4505,156024.0
2018-10-26 12:10:00,12.38,12.4,12.36,12.39,154924.0,10.4505,10.4674,10.4336,10.4589,154924.0
2018-10-26 12:20:00,12.39,12.43,12.38,12.41,138172.0,10.4589,10.4927,10.4505,10.4758,138172.0
2018-10-26 12:30:00,12.41,12.44,12.38,12.4,251864.0,10.4758,10.5011,10.4505,10.4674,251864.0
2018-10-26 12:40:00,12.4,12.51,12.4,12.51,261088.0,10.4674,10.5602,10.4674,10.5602,261088.0
2018-10-26 12:50:00,12.5,12.51,12.47,12.49,277192.0,10.5518,10.5602,10.5265,10.5433,277192.0
2018-10-26 13:00:00,12.49,12.54,12.49,12.5,145292.0,10.5433,10.5855,10.5433,10.5518,145292.0
2018-10-26 13:10:00,12.5,12.52,12.48,12.5,163976.0,10.5518,10.5687,10.5349,10.5518,163976.0
2018-10-26 13:20:00,12.5,12.51,12.43,12.43,196008.0,10.5518,10.5602,10.4927,10.4927,196008.0
2018-10-26 13:30:00,12.43,12.43,12.35,12.35,172880.0,10.4927,10.4927,10.4252,10.4252,172880.0
2018-10-26 13:40:00,12.36,12.4,12.36,12.38,491680.0,10.4336,10.4674,10.4336,10.4505,491680.0
2018-10-26 13:50:00,12.37,12.43,12.37,12.4,251056.0,10.442,10.4927,10.442,10.4674,251056.0
2018-10-26 14:00:00,12.4,12.42,12.36,12.38,162452.0,10.4674,10.4842,10.4336,10.4505,162452.0
2018-10-26 14:10:00,12.38,12.4,12.35,12.37,158688.0,10.4505,10.4674,10.4252,10.442,158688.0
2018-10-26 14:20:00,12.37,12.42,12.35,12.38,210700.0,10.442,10.4842,10.4252,10.4505,210700.0
2018-10-26 14:30:00,12.38,12.42,12.36,12.4,161812.0,10.4505,10.4842,10.4336,10.4674,161812.0
2018-10-26 14:40:00,12.4,12.42,12.35,12.37,153772.0,10.4674,10.4842,10.4252,10.442,153772.0
2018-10-26 14:50:00,12.37,12.37,12.31,12.33,216420.0,10.442,10.442,10.3914,10.4083,216420.0
2018-10-26 15:00:00,12.33,12.34,12.3,12.32,379104.0,10.4083,10.4167,10.3829,10.3998,379104.0
2018-10-26 15:10:00,12.32,12.36,12.28,12.36,343188.0,10.3998,10.4336,10.3661,10.4336,343188.0
2018-10-26 15:20:00,12.36,12.4,12.35,12.36,285384.0,10.4336,10.4674,10.4252,10.4336,285384.0
2018-10-26 15:30:00,12.36,12.39,12.31,12.36,415560.0,10.4336,10.4589,10.3914,10.4336,415560.0
2018-10-26 15:40:00,12.36,12.39,12.31,12.36,640332.0,10.4336,10.4589,10.3914,10.4336,640332.0
2018-10-26 15:50:00,12.37,12.42,12.32,12.34,1271492.0,10.442,10.4842,10.3998,10.4167,1271492.0
2018-10-29 09:30:00,12.49,12.59,12.42,12.45,205488.0,10.5433,10.6277,10.4842,10.5096,205488.0
2018-10-29 09:40:00,12.44,12.52,12.41,12.47,192176.0,10.5011,10.5687,10.4758,10.5265,192176.0
2018-10-29 09:50:00,12.47,12.5,12.45,12.49,267088.0,10.5265,10.5518,10.5096,10.5433,267088.0
2018-10-29 10:00:00,12.5,12.55,12.49,12.54,346616.0,10.5518,10.594,10.5433,10.5855,346616.0
2018-10-29 10:10:00,12.55,12.56,12.51,12.53,137880.0,10.594,10.6024,10.5602,10.5771,137880.0
2018-10-29 10:20:00,12.53,12.54,12.49,12.51,119960.0,10.5771,10.5855,10.5433,10.5602,119960.0
2018-10-29 10:30:00,12.51,12.55,12.45,12.45,255468.0,10.5602,10.594,10.5096,10.5096,255468.0
2018-10-29 10:40:00,12.45,12.45,12.38,12.4,462648.0,10.5096,10.5096,10.4505,10.4674,462648.0
2018-10-29 10:50:00,12.4,12.49,12.4,12.48,242252.0,10.4674,10.5433,10.4674,10.5349,242252.0
2018-10-29 11:00:00,12.49,12.51,12.47,12.48,121324.0,10.5433,10.5602,10.5265,10.5349,121324.0
2018-10-29 11:10:00,12.48,12.49,12.43,12.44,277600.0,10.5349,10.5433,10.4927,10.5011,277600.0
2018-10-29 11:20:00,12.44,12.49,12.44,12.49,75300.0,10.5011,10.5433,10.5011,10.5433,75300.0
2018-10-29 11:30:00,12.5,12.51,12.47,12.49,65616.0,10.5518,10.5602,10.5265,10.5433,65616.0
2018-10-29 11:40:00,12.49,12.53,12.48,12.52,85840.0,10.5433,10.5771,10.5349,10.5687,85840.0
2018-10-29 11:50:00,12.53,12.53,12.46,12.46,96212.0,10.5771,10.5771,10.518,10.518,96212.0
2018-10-29 12:00:00,12.46,12.48,12.44,12.45,146436.0,10.518,10.5349,10.5011,10.5096,146436.0
2018-10-29 12:10:00,12.45,12.49,12.44,12.46,103896.0,10.5096,10.5433,10.5011,10.518,103896.0
2018-10-29 12:20:00,12.46,12.49,12.44,12.49,233400.0,10.518,10.5433,10.5011,10.5433,233400.0
2018-10-29 12:30:00,12.48,12.51,12.47,12.49,91468.0,10.5349,10.5602,10.5265,10.5433,91468.0
2018-10-29 12:40:00,12.49,12.54,12.49,12.49,83428.0,10.5433,10.5855,10.5433,10.5433,83428.0
2018-10-29 12:50:00,12.51,12.52,12.47,12.5,94216.0,10.5602,10.5687,10.5265,10.5518,94216.0
2018-10-29 13:00:00,12.51,12.56,12.51,12.56,126300.0,10.5602,10.6024,10.5602,10.6024,126300.0
2018-10-29 13:10:00,12.56,12.56,12.52,12.52,114300.0,10.6024,10.6024,10.5687,10.5687,114300.0
2018-10-29 13:20:00,12.52,12.54,12.49,12.49,116356.0,10.5687,10.5855,10.5433,10.5433,116356.0
2018-10-29 13:30:00,12.49,12.54,12.48,12.53,110588.0,10.5433,10.5855,10.5349,10.5771,110588.0
2018-10-29 13:40:00,12.53,12.54,12.5,12.52,88212.0,10.5771,10.5855,10.5518,10.5687,88212.0
2018-10-29 13:50:00,12.51,12.54,12.49,12.49,126940.0,10.5602,10.5855,10.5433,10.5433,126940.0
2018-10-29 14:00:00,12.49,12.49,12.45,12.47,139852.0,10.5433,10.5433,10.5096,10.5265,139852.0
2018-10-29 14:10:00,12.47,12.47,12.34,12.37,659192.0,10.5265,10.5265,10.4167,10.442,659192.0
2018-10-29 14:20:00,12.37,12.4,12.36,12.36,194432.0,10.442,10.4674,10.4336,10.4336,194432.0
2018-10-29 14:30:00,12.36,12.39,12.35,12.37,150836.0,10.4336,10.4589,10.4252,10.442,150836.0
2018-10-29 14:40:00,12.37,12.42,12.36,12.37,123808.0,10.442,10.4842,10.4336,10.442,123808.0
2018-10-29 14:50:00,12.37,12.39,12.34,12.37,144400.0,10.442,10.4589,10.4167,10.442,144400.0
2018-10-29 15:00:00,12.37,12.37,12.31,12.32,583112.0,10.442,10.442,10.3914,10.3998,583112.0
2018-10-29 15:10:00,12.32,12.33,12.25,12.3,505620.0,10.3998,10.4083,10.3407,10.3829,505620.0
2018-10-29 15:20:00,12.3,12.31,12.26,12.27,468392.0,10.3829,10.3914,10.3492,10.3576,468392.0
2018-10-29 15:30:00,12.27,12.29,12.23,12.25,349192.0,10.3576,10.3745,10.3239,10.3407,349192.0
2018-10-29 15:40:00,12.24,12.3,12.16,12.29,522572.0,10.3323,10.3829,10.2648,10.3745,522572.0
2018-10-29 15:50:00,12.28,12.32,12.26,12.31,1340348.0,10.3661,10.3998,10.3492,10.3914,1340348.0
2018-10-30 09:30:00,12.4,12.45,12.35,12.38,232656.0,10.4674,10.5096,10.4252,10.4505,232656.0
2018-10-30 09:40:00,12.38,12.51,12.38,12.51,229340.0,10.4505,10.5602,10.4505,10.5602,229340.0
2018-10-30 09:50:00,12.5,12.59,12.49,12.58,396776.0,10.5518,10.6277,10.5433,10.6193,396776.0
2018-10-30 10:00:00,12.58,12.6,12.49,12.49,196068.0,10.6193,10.6362,10.5433,10.5433,196068.0
2018-10-30 10:10:00,12.51,12.58,12.5,12.57,315436.0,10.5602,10.6193,10.5518,10.6109,315436.0
2018-10-30 10:20:00,12.58,12.61,12.56,12.57,316220.0,10.6193,10.6446,10.6024,10.6109,316220.0
2018-10-30 10:30:00,12.57,12.57,12.49,12.53,174912.0,10.6109,10.6109,10.5433,10.5771,174912.0
2018-10-30 10:40:00,12.52,12.55,12.49,12.53,146484.0,10.5687,10.594,10.5433,10.5771,146484.0
2018-10-30 10:50:00,12.54,12.55,12.47,12.49,96708.0,10.5855,10.594,10.5265,10.5433,96708.0
2018-10-30 11:00:00,12.5,12.56,12.47,12.55,185168.0,10.5518,10.6024,10.5265,10.594,185168.0
2018-10-30 11:10:00,12.55,12.56,12.5,12.53,127008.0,10.594,10.6024,10.5518,10.5771,127008.0
2018-10-30 11:20:00,12.53,12.57,12.51,12.56,124692.0,10.5771,10.6109,10.5602,10.6024,124692.0
2018-10-30 11:30:00,12.56,12.6,12.55,12.6,415572.0,10.6024,10.6362,10.594,10.6362,415572.0
2018-10-30 11:40:00,12.6,12.63,12.57,12.62,137576.0,10.6362,10.6615,10.6109,10.6531,137576.0
2018-10-30 11:50:00,12.62,12.63,12.54,12.56,185804.0,10.6531,10.6615,10.5855,10.6024,185804.0
2018-10-30 12:00:00,12.56,12.61,12.56,12.6,121692.0,10.6024,10.6446,10.6024,10.6362,121692.0
2018-10-30 12:10:00,12.6,12.62,12.56,12.58,127732.0,10.6362,10.6531,10.6024,10.6193,127732.0
2018-10-30 12:20:00,12.58,12.6,12.56,12.58,86192.0,10.6193,10.6362,10.6024,10.6193,86192.0
2018-10-30 12:30:00,12.57,12.6,12.55,12.6,184204.0,10.6109,10.6362,10.594,10.6362,184204.0
2018-10-30 12:40:00,12.6,12.61,12.57,12.6,69644.0,10.6362,10.6446,10.6109,10.6362,69644.0
2018-10-30 12:50:00,12.6,12.6,12.54,12.55,118080.0,10.6362,10.6362,10.5855,10.594,118080.0
2018-10-30 13:00:00,12.55,12.56,12.54,12.56,97736.0,10.594,10.6024,10.5855,10.6024,97736.0
2018-10-30 13:10:00,12.56,12.57,12.52,12.56,118176.0,10.6024,10.6109,10.5687,10.6024,118176.0
2018-10-30 13:20:00,12.56,12.58,12.54,12.54,101568.0,10.6024,10.6193,10.5855,10.5855,101568.0
2018-10-30 13:30:00,12.53,12.55,12.51,12.54,95116.0,10.5771,10.594,10.5602,10.5855,95116.0
2018-10-30 13:40:00,12.54,12.61,12.54,12.6,132224.0,10.5855,10.6446,10.5855,10.6362,132224.0
2018-10-30 13:50:00,12.61,12.63,12.58,12.62,147864.0,10.6446,10.6615,10.6193,10.6531,147864.0
2018-10-30 14:00:00,12.62,12.63,12.56,12.56,173172.0,10.6531,10.6615,10.6024,10.6024,173172.0
2018-10-30 14:10:00,12.55,12.61,12.55,12.6,202292.0,10.594,10.6446,10.594,10.6362,202292.0
2018-10-30 14:20:00,12.6,12.63,12.59,12.6,372816.0,10.6362,10.6615,10.6277,10.6362,372816.0
2018-10-30 14:30:00,12.6,12.62,12.58,12.61,140024.0,10.6362,10.6531,10.6193,10.6446,140024.0
2018-10-30 14:40:00,12.61,12.62,12.58,12.6,147416.0,10.6446,10.6531,10.6193,10.6362,147416.0
2018-10-30 14:50:00,12.6,12.66,12.6,12.65,240960.0,10.6362,10.6868,10.6362,10.6784,240960.0
2018-10-30 15:00:00,12.65,12.65,12.6,12.65,484564.0,10.6784,10.6784,10.6362,10.6784,484564.0
2018-10-30 15:10:00,12.65,12.71,12.65,12.7,387088.0,10.6784,10.729,10.6784,10.7206,387088.0
2018-10-30 15:20:00,12.7,12.74,12.68,12.72,250404.0,10.7206,10.7544,10.7037,10.7375,250404.0
2018-10-30 15:30:00,12.73,12.78,12.71,12.78,920904.0,10.7459,10.7881,10.729,10.7881,920904.0
2018-10-30 15:40:00,12.78,12.81,12.77,12.8,592436.0,10.7881,10.8135,10.7797,10.805,592436.0
2018-10-30 15:50:00,12.8,12.85,12.8,12.83,1627216.0,10.805,10.8472,10.805,10.8303,1627216.0
2018-10-31 09:30:00,12.95,12.99,12.82,12.93,655788.0,10.9316,10.9654,10.8219,10.9148,655788.0
2018-10-31 09:40:00,12.92,13.01,12.87,12.89,507472.0,10.9063,10.9823,10.8641,10.881,507472.0
2018-10-31 09:50:00,12.9,12.93,12.84,12.86,418048.0,10.8894,10.9148,10.8388,10.8557,418048.0
2018-10-31 10:00:00,12.87,12.88,12.82,12.85,172888.0,10.8641,10.8726,10.8219,10.8472,172888.0
2018-10-31 10:10:00,12.85,12.89,12.8,12.87,134832.0,10.8472,10.881,10.805,10.8641,134832.0
2018-10-31 10:20:00,12.87,12.9,12.84,12.88,298172.0,10.8641,10.8894,10.8388,10.8726,298172.0
2018-10-31 10:30:00,12.88,12.93,12.88,12.92,84316.0,10.8726,10.9148,10.8726,10.9063,84316.0
2018-10-31 10:40:00,12.92,12.96,12.9,12.9,87180.0,10.9063,10.9401,10.8894,10.8894,87180.0
2018-10-31 10:50:00,12.91,12.91,12.87,12.89,92256.0,10.8979,10.8979,10.8641,10.881,92256.0
2018-10-31 11:00:00,12.89,12.93,12.88,12.89,103616.0,10.881,10.9148,10.8726,10.881,103616.0
2018-10-31 11:10:00,12.89,12.93,12.88,12.88,176384.0,10.881,10.9148,10.8726,10.8726,176384.0
2018-10-31 11:20:00,12.89,12.96,12.88,12.94,176988.0,10.881,10.9401,10.8726,10.9232,176988.0
2018-10-31 11:30:00,12.94,12.94,12.9,12.94,66712.0,10.9232,10.9232,10.8894,10.9232,66712.0
2018-10-31 11:40:00,12.94,12.94,12.89,12.9,100336.0,10.9232,10.9232,10.881,10.8894,100336.0
2018-10-31 11:50:00,12.92,12.95,12.9,12.93,54992.0,10.9063,10.9316,10.8894,10.9148,54992.0
2018-10-31 12:00:00,12.93,12.93,12.87,12.88,66080.0,10.9148,10.9148,10.8641,10.8726,66080.0
2018-10-31 12:10:00,12.88,12.89,12.85,12.88,82916.0,10.8726,10.881,10.8472,10.8726,82916.0
2018-10-31 12:20:00,12.88,12.91,12.87,12.88,76308.0,10.8726,10.8979,10.8641,10.8726,76308.0
2018-10-31 12:30:00,12.88,12.9,12.87,12.9,68896.0,10.8726,10.8894,10.8641,10.8894,68896.0
2018-10-31 12:40:00,12.9,12.92,12.88,12.9,103312.0,10.8894,10.9063,10.8726,10.8894,103312.0
2018-10-31 12:50:00,12.9,12.93,12.88,12.92,84724.0,10.8894,10.9148,10.8726,10.9063,84724.0
2018-10-31 13:00:00,12.92,12.92,12.89,12.9,96544.0,10.9063,10.9063,10.881,10.8894,96544.0
2018-10-31 13:10:00,12.9,12.93,12.9,12.9,95676.0,10.8894,10.9148,10.8894,10.8894,95676.0
2018-10-31 13:20:00,12.9,12.92,12.87,12.88,136572.0,10.8894,10.9063,10.8641,10.8726,136572.0
2018-10-31 13:30:00,12.88,12.88,12.86,12.87,100720.0,10.8726,10.8726,10.8557,10.8641,100720.0
2018-10-31 13:40:00,12.87,12.93,12.87,12.93,134056.0,10.8641,10.9148,10.8641,10.9148,134056.0
2018-10-31 13:50:00,12.93,12.94,12.9,12.91,103904.0,10.9148,10.9232,10.8894,10.8979,103904.0
2018-10-31 14:00:00,12.91,12.94,12.9,12.93,143872.0,10.8979,10.9232,10.8894,10.9148,143872.0
2018-10-31 14:10:00,12.93,12.95,12.93,12.94,118540.0,10.9148,10.9316,10.9148,10.9232,118540.0
2018-10-31 14:20:00,12.94,12.94,12.91,12.94,110020.0,10.9232,10.9232,10.8979,10.9232,110020.0
2018-10-31 14:30:00,12.93,12.94,12.91,12.93,108240.0,10.9148,10.9232,10.8979,10.9148,108240.0
2018-10-31 14:40:00,12.93,12.95,12.92,12.92,107828.0,10.9148,10.9316,10.9063,10.9063,107828.0
2018-10-31 14:50:00,12.93,12.93,12.91,12.92,123236.0,10.9148,10.9148,10.8979,10.9063,123236.0
2018-10-31 15:00:00,12.92,12.97,12.92,12.95,179820.0,10.9063,10.9485,10.9063,10.9316,179820.0
2018-10-31 15:10:00,12.95,12.99,12.94,12.97,241184.0,10.9316,10.9654,10.9232,10.9485,241184.0
2018-10-31 15:20:00,12.97,12.99,12.96,12.99,470984.0,10.9485,10.9654,10.9401,10.9654,470984.0
2018-10-31 15:30:00,12.99,13.0,12.91,12.91,450484.0,10.9654,10.9738,10.8979,10.8979,450484.0
2018-10-31 15:40:00,12.91,12.94,12.88,12.88,399228.0,10.8979,10.9232,10.8726,10.8726,399228.0
2018-10-31 15:50:00,12.88,12.88,12.85,12.85,1304188.0,10.8726,10.8726,10.8472,10.8472,1304188.0
2018-11-01 09:30:00,12.91,12.94,12.82,12.87,330452.0,10.8979,10.9232,10.8219,10.8641,330452.0
2018-11-01 09:40:00,12.86,12.91,12.8,12.8,239068.0,10.8557,10.8979,10.805,10.805,239068.0
2018-11-01 09:50:00,12.8,12.82,12.78,12.8,114912.0,10.805,10.8219,10.7881,10.805,114912.0
2018-11-01 10:00:00,12.8,12.8,12.67,12.7,634012.0,10.805,10.805,10.6953,10.7206,634012.0
2018-11-01 10:10:00,12.69,12.78,12.68,12.73,627920.0,10.7122,10.7881,10.7037,10.7459,627920.0
2018-11-01 10:20:00,12.74,12.82,12.7,12.79,326540.0,10.7544,10.8219,10.7206,10.7966,326540.0
2018-11-01 10:30:00,12.79,12.87,12.78,12.86,163164.0,10.7966,10.8641,10.7881,10.8557,163164.0
2018-11-01 10:40:00,12.87,12.95,12.86,12.95,377656.0,10.8641,10.9316,10.8557,10.9316,377656.0
2018-11-01 10:50:00,12.95,12.97,12.9,12.92,229984.0,10.9316,10.9485,10.8894,10.9063,229984.0
2018-11-01 11:00:00,12.93,12.94,12.84,12.85,295524.0,10.9148,10.9232,10.8388,10.8472,295524.0
2018-11-01 11:10:00,12.86,12.86,12.81,12.85,189968.0,10.8557,10.8557,10.8135,10.8472,189968.0
2018-11-01 11:20:00,12.85,12.89,12.84,12.88,103732.0,10.8472,10.881,10.8388,10.8726,103732.0
2018-11-01 11:30:00,12.88,12.91,12.86,12.9,78744.0,10.8726,10.8979,10.8557,10.8894,78744.0
2018-11-01 11:40:00,12.91,12.93,12.89,12.91,87952.0,10.8979,10.9148,10.881,10.8979,87952.0
2018-11-01 11:50:00,12.92,12.95,12.9,12.93,149664.0,10.9063,10.9316,10.8894,10.9148,149664.0
2018-11-01 12:00:00,12.93,12.94,12.9,12.94,104952.0,10.9148,10.9232,10.8894,10.9232,104952.0
2018-11-01 12:10:00,12.94,12.94,12.87,12.88,113236.0,10.9232,10.9232,10.8641,10.8726,113236.0
2018-11-01 12:20:00,12.88,12.9,12.88,12.88,129988.0,10.8726,10.8894,10.8726,10.8726,129988.0
2018-11-01 12:30:00,12.88,12.89,12.87,12.89,166332.0,10.8726,10.881,10.8641,10.881,166332.0
2018-11-01 12:40:00,12.89,12.92,12.89,12.9,99236.0,10.881,10.9063,10.881,10.8894,99236.0
2018-11-01 12:50:00,12.9,12.92,12.89,12.92,130832.0,10.8894,10.9063,10.881,10.9063,130832.0
2018-11-01 13:00:00,12.92,12.93,12.9,12.91,121124.0,10.9063,10.9148,10.8894,10.8979,121124.0
2018-11-01 13:10:00,12.91,12.95,12.9,12.93,217592.0,10.8979,10.9316,10.8894,10.9148,217592.0
2018-11-01 13:20:00,12.93,12.94,12.91,12.93,182364.0,10.9148,10.9232,10.8979,10.9148,182364.0
2018-11-01 13:30:00,12.93,12.94,12.92,12.93,106384.0,10.9148,10.9232,10.9063,10.9148,106384.0
2018-11-01 13:40:00,12.93,12.96,12.92,12.92,142600.0,10.9148,10.9401,10.9063,10.9063,142600.0
2018-11-01 13:50:00,12.92,12.94,12.9,12.92,153028.0,10.9063,10.9232,10.8894,10.9063,153028.0
2018-11-01 14:00:00,12.93,12.93,12.9,12.9,162356.0,10.9148,10.9148,10.8894,10.8894,162356.0
2018-11-01 14:10:00,12.9,12.93,12.89,12.92,176476.0,10.8894,10.9148,10.881,10.9063,176476.0
2018-11-01 14:20:00,12.92,12.95,12.91,12.94,207560.0,10.9063,10.9316,10.8979,10.9232,207560.0
2018-11-01 14:30:00,12.94,12.97,12.93,12.96,110288.0,10.9232,10.9485,10.9148,10.9401,110288.0
2018-11-01 14:40:00,12.96,12.99,12.95,12.98,136260.0,10.9401,10.9654,10.9316,10.957,136260.0
2018-11-01 14:50:00,12.98,12.99,12.97,12.98,109584.0,10.957,10.9654,10.9485,10.957,109584.0
2018-11-01 15:00:00,12.98,12.98,12.94,12.96,167132.0,10.957,10.957,10.9232,10.9401,167132.0
2018-11-01 15:10:00,12.96,12.96,12.93,12.95,265336.0,10.9401,10.9401,10.9148,10.9316,265336.0
2018-11-01 15:20:00,12.95,12.97,12.93,12.97,150076.0,10.9316,10.9485,10.9148,10.9485,150076.0
2018-11-01 15:30:00,12.97,12.97,12.96,12.97,174788.0,10.9485,10.9485,10.9401,10.9485,174788.0
2018-11-01 15:40:00,12.97,12.99,12.96,12.97,243520.0,10.9485,10.9654,10.9401,10.9485,243520.0
2018-11-01 15:50:00,12.97,12.98,12.95,12.95,681896.0,10.9485,10.957,10.9316,10.9316,681896.0
2018-11-02 09:30:00,13.04,13.22,13.04,13.15,344072.0,11.0076,11.1596,11.0076,11.1005,344072.0
2018-11-02 09:40:00,13.15,13.18,13.09,13.1,195408.0,11.1005,11.1258,11.0498,11.0583,195408.0
2018-11-02 09:50:00,13.1,13.1,13.03,13.06,101692.0,11.0583,11.0583,10.9992,11.0245,101692.0
2018-11-02 10:00:00,13.06,13.1,13.05,13.09,108892.0,11.0245,11.0583,11.0161,11.0498,108892.0
2018-11-02 10:10:00,13.09,13.21,13.09,13.21,241164.0,11.0498,11.1511,11.0498,11.1511,241164.0
2018-11-02 10:20:00,13.21,13.22,13.13,13.13,239656.0,11.1511,11.1596,11.0836,11.0836,239656.0
2018-11-02 10:30:00,13.13,13.14,13.07,13.09,241044.0,11.0836,11.092,11.0329,11.0498,241044.0
2018-11-02 10:40:00,13.09,13.15,13.06,13.13,278832.0,11.0498,11.1005,11.0245,11.0836,278832.0
2018-11-02 10:50:00,13.13,13.18,13.12,13.18,194564.0,11.0836,11.1258,11.0751,11.1258,194564.0
2018-11-02 11:00:00,13.18,13.18,13.12,13.17,236944.0,11.1258,11.1258,11.0751,11.1174,236944.0
2018-11-02 11:10:00,13.17,13.19,13.12,13.14,195836.0,11.1174,11.1342,11.0751,11.092,195836.0
2018-11-02 11:20:00,13.13,13.17,13.11,13.15,358048.0,11.0836,11.1174,11.0667,11.1005,358048.0
2018-11-02 11:30:00,13.14,13.16,13.12,13.15,200752.0,11.092,11.1089,11.0751,11.1005,200752.0
2018-11-02 11:40:00,13.15,13.16,13.11,13.13,191652.0,11.1005,11.1089,11.0667,11.0836,191652.0
2018-11-02 11:50:00,13.13,13.16,13.12,13.13,186936.0,11.0836,11.1089,11.0751,11.0836,186936.0
2018-11-02 12:00:00,13.13,13.14,13.08,13.09,485964.0,11.0836,11.092,11.0414,11.0498,485964.0
2018-11-02 12:10:00,13.09,13.14,13.07,13.13,594584.0,11.0498,11.092,11.0329,11.0836,594584.0
2018-11-02 12:20:00,13.13,13.14,13.11,13.13,140284.0,11.0836,11.092,11.0667,11.0836,140284.0
2018-11-02 12:30:00,13.13,13.14,13.06,13.11,259660.0,11.0836,11.092,11.0245,11.0667,259660.0
2018-11-02 12:40:00,13.11,13.13,13.08,13.09,194180.0,11.0667,11.0836,11.0414,11.0498,194180.0
2018-11-02 12:50:00,13.1,13.11,13.04,13.06,241792.0,11.0583,11.0667,11.0076,11.0245,241792.0
2018-11-02 13:00:00,13.06,13.08,13.03,13.07,159000.0,11.0245,11.0414,10.9992,11.0329,159000.0
2018-11-02 13:10:00,13.07,13.11,13.07,13.1,107480.0,11.0329,11.0667,11.0329,11.0583,107480.0
2018-11-02 13:20:00,13.1,13.11,13.08,13.1,120352.0,11.0583,11.0667,11.0414,11.0583,120352.0
2018-11-02 13:30:00,13.09,13.11,13.06,13.08,83840.0,11.0498,11.0667,11.0245,11.0414,83840.0
2018-11-02 13:40:00,13.08,13.12,13.06,13.09,116244.0,11.0414,11.0751,11.0245,11.0498,116244.0
2018-11-02 13:50:00,13.09,13.1,13.06,13.08,113000.0,11.0498,11.0583,11.0245,11.0414,113000.0
2018-11-02 14:00:00,13.08,13.08,13.04,13.04,117200.0,11.0414,11.0414,11.0076,11.0076,117200.0
2018-11-02 14:10:00,13.04,13.07,13.02,13.06,258092.0,11.0076,11.0329,10.9907,11.0245,258092.0
2018-11-02 14:20:00,13.06,13.17,13.04,13.15,147744.0,11.0245,11.1174,11.0076,11.1005,147744.0
2018-11-02 14:30:00,13.15,13.16,13.11,13.12,348308.0,11.1005,11.1089,11.0667,11.0751,348308.0
2018-11-02 14:40:00,13.12,13.15,13.11,13.12,100260.0,11.0751,11.1005,11.0667,11.0751,100260.0
2018-11-02 14:50:00,13.12,13.16,13.11,13.14,190240.0,11.0751,11.1089,11.0667,11.092,190240.0
2018-11-02 15:00:00,13.14,13.17,13.11,13.15,327036.0,11.092,11.1174,11.0667,11.1005,327036.0
2018-11-02 15:10:00,13.15,13.2,13.15,13.17,156592.0,11.1005,11.1427,11.1005,11.1174,156592.0
2018-11-02 15:20:00,13.17,13.18,13.13,13.16,200924.0,11.1174,11.1258,11.0836,11.1089,200924.0
2018-11-02 15:30:00,13.16,13.18,13.13,13.18,234364.0,11.1089,11.1258,11.0836,11.1258,234364.0
2018-11-02 15:40:00,13.18,13.19,13.17,13.19,318440.0,11.1258,11.1342,11.1174,11.1342,318440.0
2018-11-02 15:50:00,13.19,13.21,13.17,13.19,1088840.0,11.1342,11.1511,11.1174,11.1342,1088840.0
2018-11-05 09:30:00,13.19,13.22,13.15,13.17,358004.0,11.1342,11.1596,11.1005,11.1174,358004.0
2018-11-05 09:40:00,13.17,13.18,13.1,13.14,341332.0,11.1174,11.1258,11.0583,11.092,341332.0
2018-11-05 09:50:00,13.14,13.17,13.09,13.1,170972.0,11.092,11.1174,11.0498,11.0583,170972.0
2018-11-05 10:00:00,13.09,13.12,13.08,13.1,251544.0,11.0498,11.0751,11.0414,11.0583,251544.0
2018-11-05 10:10:00,13.1,13.14,13.09,13.13,230960.0,11.0583,11.092,11.0498,11.0836,230960.0
2018-11-05 10:20:00,13.13,13.16,13.11,13.15,642572.0,11.0836,11.1089,11.0667,11.1005,642572.0
2018-11-05 10:30:00,13.15,13.2,13.12,13.13,139348.0,11.1005,11.1427,11.0751,11.0836,139348.0
2018-11-05 10:40:00,13.12,13.17,13.12,13.13,227332.0,11.0751,11.1174,11.0751,11.0836,227332.0
2018-11-05 10:50:00,13.13,13.2,13.12,13.2,122476.0,11.0836,11.1427,11.0751,11.1427,122476.0
2018-11-05 11:00:00,13.2,13.21,13.16,13.16,100820.0,11.1427,11.1511,11.1089,11.1089,100820.0
2018-11-05 11:10:00,13.16,13.19,13.15,13.18,91856.0,11.1089,11.1342,11.1005,11.1258,91856.0
2018-11-05 11:20:00,13.17,13.18,13.15,13.17,199316.0,11.1174,11.1258,11.1005,11.1174,199316.0
2018-11-05 11:30:00,13.17,13.17,13.14,13.16,165116.0,11.1174,11.1174,11.092,11.1089,165116.0
2018-11-05 11:40:00,13.16,13.19,13.15,13.18,79988.0,11.1089,11.1342,11.1005,11.1258,79988.0
2018-11-05 11:50:00,13.18,13.23,13.18,13.23,138072.0,11.1258,11.168,11.1258,11.168,138072.0
2018-11-05 12:00:00,13.24,13.24,13.22,13.22,114072.0,11.1764,11.1764,11.1596,11.1596,114072.0
2018-11-05 12:10:00,13.22,13.24,13.21,13.22,76720.0,11.1596,11.1764,11.1511,11.1596,76720.0
2018-11-05 12:20:00,13.22,13.24,13.22,13.22,67136.0,11.1596,11.1764,11.1596,11.1596,67136.0
2018-11-05 12:30:00,13.23,13.23,13.18,13.18,58320.0,11.168,11.168,11.1258,11.1258,58320.0
2018-11-05 12:40:00,13.18,13.19,13.17,13.18,58484.0,11.1258,11.1342,11.1174,11.1258,58484.0
2018-11-05 12:50:00,13.18,13.19,13.17,13.18,53860.0,11.1258,11.1342,11.1174,11.1258,53860.0
2018-11-05 13:00:00,13.18,13.19,13.17,13.19,67040.0,11.1258,11.1342,11.1174,11.1342,67040.0
2018-11-05 13:10:00,13.2,13.22,13.18,13.21,93012.0,11.1427,11.1596,11.1258,11.1511,93012.0
2018-11-05 13:20:00,13.2,13.21,13.19,13.2,66464.0,11.1427,11.1511,11.1342,11.1427,66464.0
2018-11-05 13:30:00,13.2,13.24,13.2,13.23,132732.0,11.1427,11.1764,11.1427,11.168,132732.0
2018-11-05 13:40:00,13.23,13.23,13.19,13.2,55488.0,11.168,11.168,11.1342,11.1427,55488.0
2018-11-05 13:50:00,13.2,13.2,13.18,13.2,170612.0,11.1427,11.1427,11.1258,11.1427,170612.0
2018-11-05 14:00:00,13.2,13.21,13.19,13.19,53056.0,11.1427,11.1511,11.1342,11.1342,53056.0
2018-11-05 14:10:00,13.19,13.21,13.18,13.2,178264.0,11.1342,11.1511,11.1258,11.1427,178264.0
2018-11-05 14:20:00,13.21,13.24,13.2,13.24,120448.0,11.1511,11.1764,11.1427,11.1764,120448.0
2018-11-05 14:30:00,13.24,13.24,13.21,13.22,129200.0,11.1764,11.1764,11.1511,11.1596,129200.0
2018-11-05 14:40:00,13.22,13.26,13.22,13.24,126768.0,11.1596,11.1933,11.1596,11.1764,126768.0
2018-11-05 14:50:00,13.24,13.26,13.22,13.23,346028.0,11.1764,11.1933,11.1596,11.168,346028.0
2018-11-05 15:00:00,13.23,13.23,13.19,13.19,540212.0,11.168,11.168,11.1342,11.1342,540212.0
2018-11-05 15:10:00,13.19,13.21,13.16,13.17,320552.0,11.1342,11.1511,11.1089,11.1174,320552.0
2018-11-05 15:20:00,13.17,13.17,13.12,13.13,566036.0,11.1174,11.1174,11.0751,11.0836,566036.0
2018-11-05 15:30:00,13.13,13.14,13.11,13.14,411672.0,11.0836,11.092,11.0667,11.092,411672.0
2018-11-05 15:40:00,13.14,13.19,13.13,13.17,716056.0,11.092,11.1342,11.0836,11.1174,716056.0
2018-11-05 15:50:00,13.17,13.18,13.15,13.16,761516.0,11.1174,11.1258,11.1005,11.1089,761516.0
2018-11-06 09:30:00,13.13,13.24,13.1,13.22,229528.0,11.0836,11.1764,11.0583,11.1596,229528.0
2018-11-06 09:40:00,13.22,13.23,13.13,13.21,256676.0,11.1596,11.168,11.0836,11.1511,256676.0
2018-11-06 09:50:00,13.21,13.29,13.21,13.26,188852.0,11.1511,11.2186,11.1511,11.1933,188852.0
2018-11-06 10:00:00,13.26,13.28,13.19,13.2,463180.0,11.1933,11.2102,11.1342,11.1427,463180.0
2018-11-06 10:10:00,13.21,13.25,13.2,13.25,124476.0,11.1511,11.1849,11.1427,11.1849,124476.0
2018-11-06 10:20:00,13.25,13.28,13.24,13.26,127684.0,11.1849,11.2102,11.1764,11.1933,127684.0
2018-11-06 10:30:00,13.26,13.31,13.26,13.26,233204.0,11.1933,11.2355,11.1933,11.1933,233204.0
2018-11-06 10:40:00,13.26,13.31,13.26,13.31,92232.0,11.1933,11.2355,11.1933,11.2355,92232.0
2018-11-06 10:50:00,13.31,13.35,13.31,13.31,121252.0,11.2355,11.2693,11.2355,11.2355,121252.0
2018-11-06 11:00:00,13.32,13.32,13.3,13.31,92316.0,11.244,11.244,11.2271,11.2355,92316.0
2018-11-06 11:10:00,13.31,13.35,13.29,13.3,174404.0,11.2355,11.2693,11.2186,11.2271,174404.0
2018-11-06 11:20:00,13.3,13.33,13.28,13.31,108660.0,11.2271,11.2524,11.2102,11.2355,108660.0
2018-11-06 11:30:00,13.32,13.34,13.3,13.34,62088.0,11.244,11.2609,11.2271,11.2609,62088.0
2018-11-06 11:40:00,13.33,13.34,13.31,13.33,80444.0,11.2524,11.2609,11.2355,11.2524,80444.0
2018-11-06 11:50:00,13.33,13.37,13.33,13.37,67672.0,11.2524,11.2862,11.2524,11.2862,67672.0
2018-11-06 12:00:00,13.36,13.36,13.33,13.34,61212.0,11.2777,11.2777,11.2524,11.2609,61212.0
2018-11-06 12:10:00,13.34,13.34,13.3,13.32,115544.0,11.2609,11.2609,11.2271,11.244,115544.0
2018-11-06 12:20:00,13.32,13.32,13.3,13.31,103800.0,11.244,11.244,11.2271,11.2355,103800.0
2018-11-06 12:30:00,13.31,13.36,13.31,13.35,100212.0,11.2355,11.2777,11.2355,11.2693,100212.0
2018-11-06 12:40:00,13.35,13.38,13.35,13.36,112924.0,11.2693,11.2946,11.2693,11.2777,112924.0
2018-11-06 12:50:00,13.36,13.37,13.34,13.36,81224.0,11.2777,11.2862,11.2609,11.2777,81224.0
2018-11-06 13:00:00,13.36,13.39,13.36,13.38,141184.0,11.2777,11.3031,11.2777,11.2946,141184.0
2018-11-06 13:10:00,13.38,13.41,13.38,13.4,76288.0,11.2946,11.3199,11.2946,11.3115,76288.0
2018-11-06 13:20:00,13.4,13.4,13.36,13.37,108180.0,11.3115,11.3115,11.2777,11.2862,108180.0
2018-11-06 13:30:00,13.36,13.37,13.36,13.37,132036.0,11.2777,11.2862,11.2777,11.2862,132036.0
2018-11-06 13:40:00,13.37,13.39,13.34,13.38,374184.0,11.2862,11.3031,11.2609,11.2946,374184.0
2018-11-06 13:50:00,13.38,13.42,13.38,13.41,118848.0,11.2946,11.3284,11.2946,11.3199,118848.0
2018-11-06 14:00:00,13.41,13.41,13.39,13.41,98520.0,11.3199,11.3199,11.3031,11.3199,98520.0
2018-11-06 14:10:00,13.4,13.4,13.36,13.37,87344.0,11.3115,11.3115,11.2777,11.2862,87344.0
2018-11-06 14:20:00,13.37,13.38,13.33,13.33,157812.0,11.2862,11.2946,11.2524,11.2524,157812.0
2018-11-06 14:30:00,13.33,13.35,13.32,13.34,131312.0,11.2524,11.2693,11.244,11.2609,131312.0
2018-11-06 14:40:00,13.34,13.36,13.34,13.36,65972.0,11.2609,11.2777,11.2609,11.2777,65972.0
2018-11-06 14:50:00,13.36,13.37,13.34,13.34,155316.0,11.2777,11.2862,11.2609,11.2609,155316.0
2018-11-06 15:00:00,13.34,13.36,13.33,13.36,213384.0,11.2609,11.2777,11.2524,11.2777,213384.0
2018-11-06 15:10:00,13.36,13.38,13.36,13.37,141812.0,11.2777,11.2946,11.2777,11.2862,141812.0
2018-11-06 15:20:00,13.37,13.39,13.36,13.37,164768.0,11.2862,11.3031,11.2777,11.2862,164768.0
2018-11-06 15:30:00,13.37,13.38,13.35,13.36,232076.0,11.2862,11.2946,11.2693,11.2777,232076.0
2018-11-06 15:40:00,13.35,13.35,13.33,13.35,288876.0,11.2693,11.2693,11.2524,11.2693,288876.0
2018-11-06 15:50:00,13.35,13.39,13.35,13.38,680076.0,11.2693,11.3031,11.2693,11.2946,680076.0
2018-11-07 09:30:00,13.51,13.58,13.45,13.58,204860.0,11.4044,11.4634,11.3537,11.4634,204860.0
2018-11-07 09:40:00,13.58,13.58,13.42,13.45,307808.0,11.4634,11.4634,11.3284,11.3537,307808.0
2018-11-07 09:50:00,13.46,13.53,13.43,13.52,337120.0,11.3622,11.4212,11.3368,11.4128,337120.0
2018-11-07 10:00:00,13.52,13.54,13.46,13.46,89504.0,11.4128,11.4297,11.3622,11.3622,89504.0
2018-11-07 10:10:00,13.46,13.51,13.45,13.46,104048.0,11.3622,11.4044,11.3537,11.3622,104048.0
2018-11-07 10:20:00,13.45,13.49,13.44,13.47,108184.0,11.3537,11.3875,11.3453,11.3706,108184.0
2018-11-07 10:30:00,13.48,13.52,13.47,13.51,96528.0,11.379,11.4128,11.3706,11.4044,96528.0
2018-11-07 10:40:00,13.51,13.51,13.45,13.48,72292.0,11.4044,11.4044,11.3537,11.379,72292.0
2018-11-07 10:50:00,13.48,13.51,13.45,13.48,109708.0,11.379,11.4044,11.3537,11.379,109708.0
2018-11-07 11:00:00,13.48,13.54,13.47,13.53,84388.0,11.379,11.4297,11.3706,11.4212,84388.0
2018-11-07 11:10:00,13.53,13.53,13.5,13.52,69252.0,11.4212,11.4212,11.3959,11.4128,69252.0
2018-11-07 11:20:00,13.52,13.56,13.52,13.54,112796.0,11.4128,11.4466,11.4128,11.4297,112796.0
2018-11-07 11:30:00,13.55,13.57,13.54,13.56,142604.0,11.4381,11.455,11.4297,11.4466,142604.0
2018-11-07 11:40:00,13.56,13.56,13.52,13.55,109256.0,11.4466,11.4466,11.4128,11.4381,109256.0
2018-11-07 11:50:00,13.55,13.61,13.54,13.6,144872.0,11.4381,11.4888,11.4297,11.4803,144872.0
2018-11-07 12:00:00,13.6,13.62,13.58,13.58,91456.0,11.4803,11.4972,11.4634,11.4634,91456.0
2018-11-07 12:10:00,13.58,13.58,13.56,13.57,53404.0,11.4634,11.4634,11.4466,11.455,53404.0
2018-11-07 12:20:00,13.57,13.58,13.56,13.56,61852.0,11.455,11.4634,11.4466,11.4466,61852.0
2018-11-07 12:30:00,13.57,13.57,13.55,13.56,149932.0,11.455,11.455,11.4381,11.4466,149932.0
2018-11-07 12:40:00,13.56,13.6,13.55,13.6,102676.0,11.4466,11.4803,11.4381,11.4803,102676.0
2018-11-07 12:50:00,13.59,13.61,13.59,13.6,95076.0,11.4719,11.4888,11.4719,11.4803,95076.0
2018-11-07 13:00:00,13.6,13.62,13.6,13.61,110604.0,11.4803,11.4972,11.4803,11.4888,110604.0
2018-11-07 13:10:00,13.61,13.61,13.58,13.6,50452.0,11.4888,11.4888,11.4634,11.4803,50452.0
2018-11-07 13:20:00,13.6,13.61,13.59,13.6,57368.0,11.4803,11.4888,11.4719,11.4803,57368.0
2018-11-07 13:30:00,13.6,13.61,13.58,13.58,56596.0,11.4803,11.4888,11.4634,11.4634,56596.0
2018-11-07 13:40:00,13.58,13.59,13.57,13.59,102320.0,11.4634,11.4719,11.455,11.4719,102320.0
2018-11-07 13:50:00,13.58,13.59,13.57,13.58,72440.0,11.4634,11.4719,11.455,11.4634,72440.0
2018-11-07 14:00:00,13.58,13.59,13.57,13.58,133504.0,11.4634,11.4719,11.455,11.4634,133504.0
2018-11-07 14:10:00,13.58,13.61,13.57,13.6,150760.0,11.4634,11.4888,11.455,11.4803,150760.0
2018-11-07 14:20:00,13.61,13.62,13.58,13.58,92412.0,11.4888,11.4972,11.4634,11.4634,92412.0
2018-11-07 14:30:00,13.58,13.61,13.57,13.6,103208.0,11.4634,11.4888,11.455,11.4803,103208.0
2018-11-07 14:40:00,13.6,13.61,13.58,13.59,369692.0,11.4803,11.4888,11.4634,11.4719,369692.0
2018-11-07 14:50:00,13.59,13.59,13.55,13.56,545628.0,11.4719,11.4719,11.4381,11.4466,545628.0
2018-11-07 15:00:00,13.56,13.6,13.55,13.59,276900.0,11.4466,11.4803,11.4381,11.4719,276900.0
2018-11-07 15:10:00,13.59,13.63,13.59,13.62,101548.0,11.4719,11.5057,11.4719,11.4972,101548.0
2018-11-07 15:20:00,13.62,13.64,13.61,13.64,116660.0,11.4972,11.5141,11.4888,11.5141,116660.0
2018-11-07 15:30:00,13.63,13.66,13.63,13.64,203408.0,11.5057,11.531,11.5057,11.5141,203408.0
2018-11-07 15:40:00,13.65,13.65,13.62,13.63,288004.0,11.5225,11.5225,11.4972,11.5057,288004.0
2018-11-07 15:50:00,13.63,13.69,13.63,13.67,1046976.0,11.5057,11.5563,11.5057,11.5394,1046976.0
2018-11-08 09:30:00,13.67,13.75,13.61,13.7,257448.0,11.5394,11.607,11.4888,11.5647,257448.0
2018-11-08 09:40:00,13.7,13.73,13.66,13.69,276464.0,11.5647,11.5901,11.531,11.5563,276464.0
2018-11-08 09:50:00,13.69,13.71,13.66,13.67,130116.0,11.5563,11.5732,11.531,11.5394,130116.0
2018-11-08 10:00:00,13.66,13.68,13.64,13.65,208036.0,11.531,11.5479,11.5141,11.5225,208036.0
2018-11-08 10:10:00,13.65,13.7,13.65,13.7,444084.0,11.5225,11.5647,11.5225,11.5647,444084.0
2018-11-08 10:20:00,13.7,13.72,13.68,13.71,120864.0,11.5647,11.5816,11.5479,11.5732,120864.0
2018-11-08 10:30:00,13.71,13.74,13.7,13.72,131152.0,11.5732,11.5985,11.5647,11.5816,131152.0
2018-11-08 10:40:00,13.72,13.73,13.68,13.7,250512.0,11.5816,11.5901,11.5479,11.5647,250512.0
2018-11-08 10:50:00,13.69,13.74,13.67,13.71,1105156.0,11.5563,11.5985,11.5394,11.5732,1105156.0
2018-11-08 11:00:00,13.71,13.72,13.69,13.71,115068.0,11.5732,11.5816,11.5563,11.5732,115068.0
2018-11-08 11:10:00,13.71,13.71,13.69,13.7,124232.0,11.5732,11.5732,11.5563,11.5647,124232.0
2018-11-08 11:20:00,13.7,13.73,13.69,13.73,165764.0,11.5647,11.5901,11.5563,11.5901,165764.0
2018-11-08 11:30:00,13.73,13.76,13.72,13.74,131236.0,11.5901,11.6154,11.5816,11.5985,131236.0
2018-11-08 11:40:00,13.75,13.77,13.75,13.76,86860.0,11.607,11.6238,11.607,11.6154,86860.0
2018-11-08 11:50:00,13.76,13.77,13.74,13.76,67328.0,11.6154,11.6238,11.5985,11.6154,67328.0
2018-11-08 12:00:00,13.76,13.78,13.75,13.77,84696.0,11.6154,11.6323,11.607,11.6238,84696.0
2018-11-08 12:10:00,13.77,13.8,13.77,13.78,54720.0,11.6238,11.6492,11.6238,11.6323,54720.0
2018-11-08 12:20:00,13.78,13.78,13.76,13.77,59032.0,11.6323,11.6323,11.6154,11.6238,59032.0
2018-11-08 12:30:00,13.77,13.78,13.76,13.76,52156.0,11.6238,11.6323,11.6154,11.6154,52156.0
2018-11-08 12:40:00,13.76,13.77,13.74,13.76,75180.0,11.6154,11.6238,11.5985,11.6154,75180.0
2018-11-08 12:50:00,13.76,13.76,13.74,13.75,148504.0,11.6154,11.6154,11.5985,11.607,148504.0
2018-11-08 13:00:00,13.75,13.76,13.74,13.75,148140.0,11.607,11.6154,11.5985,11.607,148140.0
2018-11-08 13:10:00,13.75,13.77,13.75,13.76,75644.0,11.607,11.6238,11.607,11.6154,75644.0
2018-11-08 13:20:00,13.76,13.77,13.75,13.76,108228.0,11.6154,11.6238,11.607,11.6154,108228.0
2018-11-08 13:30:00,13.76,13.77,13.76,13.76,143292.0,11.6154,11.6238,11.6154,11.6154,143292.0
2018-11-08 13:40:00,13.76,13.76,13.73,13.75,258968.0,11.6154,11.6154,11.5901,11.607,258968.0
2018-11-08 13:50:00,13.75,13.77,13.75,13.76,82716.0,11.607,11.6238,11.607,11.6154,82716.0
2018-11-08 14:00:00,13.76,13.81,13.76,13.8,222464.0,11.6154,11.6576,11.6154,11.6492,222464.0
2018-11-08 14:10:00,13.8,13.8,13.77,13.77,160720.0,11.6492,11.6492,11.6238,11.6238,160720.0
2018-11-08 14:20:00,13.77,13.78,13.76,13.77,191260.0,11.6238,11.6323,11.6154,11.6238,191260.0
2018-11-08 14:30:00,13.76,13.78,13.74,13.75,254176.0,11.6154,11.6323,11.5985,11.607,254176.0
2018-11-08 14:40:00,13.75,13.77,13.74,13.75,264476.0,11.607,11.6238,11.5985,11.607,264476.0
2018-11-08 14:50:00,13.76,13.77,13.74,13.75,250188.0,11.6154,11.6238,11.5985,11.607,250188.0
2018-11-08 15:00:00,13.75,13.76,13.73,13.75,263124.0,11.607,11.6154,11.5901,11.607,263124.0
2018-11-08 15:10:00,13.75,13.78,13.73,13.76,242316.0,11.607,11.6323,11.5901,11.6154,242316.0
2018-11-08 15:20:00,13.76,13.76,13.74,13.75,364736.0,11.6154,11.6154,11.5985,11.607,364736.0
2018-11-08 15:30:00,13.75,13.77,13.75,13.75,365480.0,11.607,11.6238,11.607,11.607,365480.0
2018-11-08 15:40:00,13.75,13.78,13.75,13.76,385708.0,11.607,11.6323,11.607,11.6154,385708.0
2018-11-08 15:50:00,13.76,13.8,13.76,13.78,1028620.0,11.6154,11.6492,11.6154,11.6323,1028620.0
2018-11-09 09:30:00,13.65,13.79,13.65,13.78,292096.0,11.5225,11.6407,11.5225,11.6323,292096.0
2018-11-09 09:40:00,13.77,13.78,13.69,13.69,209344.0,11.6238,11.6323,11.5563,11.5563,209344.0
2018-11-09 09:50:00,13.69,13.69,13.58,13.61,503860.0,11.5563,11.5563,11.4634,11.4888,503860.0
2018-11-09 10:00:00,13.61,13.66,13.61,13.64,522572.0,11.4888,11.531,11.4888,11.5141,522572.0
2018-11-09 10:10:00,13.63,13.66,13.59,13.66,517864.0,11.5057,11.531,11.4719,11.531,517864.0
2018-11-09 10:20:00,13.66,13.71,13.63,13.71,183672.0,11.531,11.5732,11.5057,11.5732,183672.0
2018-11-09 10:30:00,13.71,13.76,13.69,13.72,452860.0,11.5732,11.6154,11.5563,11.5816,452860.0
2018-11-09 10:40:00,13.72,13.72,13.67,13.67,166012.0,11.5816,11.5816,11.5394,11.5394,166012.0
2018-11-09 10:50:00,13.68,13.72,13.66,13.7,357888.0,11.5479,11.5816,11.531,11.5647,357888.0
2018-11-09 11:00:00,13.7,13.72,13.66,13.68,490032.0,11.5647,11.5816,11.531,11.5479,490032.0
2018-11-09 11:10:00,13.68,13.7,13.57,13.59,1169212.0,11.5479,11.5647,11.455,11.4719,1169212.0
2018-11-09 11:20:00,13.6,13.67,13.6,13.65,1288960.0,11.4803,11.5394,11.4803,11.5225,1288960.0
2018-11-09 11:30:00,13.65,13.65,13.57,13.61,178964.0,11.5225,11.5225,11.455,11.4888,178964.0
2018-11-09 11:40:00,13.61,13.61,13.54,13.55,256240.0,11.4888,11.4888,11.4297,11.4381,256240.0
2018-11-09 11:50:00,13.54,13.58,13.52,13.56,194752.0,11.4297,11.4634,11.4128,11.4466,194752.0
2018-11-09 12:00:00,13.56,13.59,13.55,13.59,176520.0,11.4466,11.4719,11.4381,11.4719,176520.0
2018-11-09 12:10:00,13.58,13.59,13.57,13.58,260552.0,11.4634,11.4719,11.455,11.4634,260552.0
2018-11-09 12:20:00,13.58,13.6,13.57,13.58,245808.0,11.4634,11.4803,11.455,11.4634,245808.0
2018-11-09 12:30:00,13.58,13.62,13.58,13.6,147156.0,11.4634,11.4972,11.4634,11.4803,147156.0
2018-11-09 12:40:00,13.6,13.62,13.58,13.61,120328.0,11.4803,11.4972,11.4634,11.4888,120328.0
2018-11-09 12:50:00,13.6,13.62,13.6,13.61,120876.0,11.4803,11.4972,11.4803,11.4888,120876.0
2018-11-09 13:00:00,13.61,13.63,13.6,13.63,140952.0,11.4888,11.5057,11.4803,11.5057,140952.0
2018-11-09 13:10:00,13.63,13.63,13.59,13.61,125568.0,11.5057,11.5057,11.4719,11.4888,125568.0
2018-11-09 13:20:00,13.61,13.61,13.58,13.61,135088.0,11.4888,11.4888,11.4634,11.4888,135088.0
2018-11-09 13:30:00,13.61,13.61,13.58,13.59,325332.0,11.4888,11.4888,11.4634,11.4719,325332.0
2018-11-09 13:40:00,13.59,13.6,13.58,13.6,181768.0,11.4719,11.4803,11.4634,11.4803,181768.0
2018-11-09 13:50:00,13.6,13.61,13.59,13.6,148376.0,11.4803,11.4888,11.4719,11.4803,148376.0
2018-11-09 14:00:00,13.59,13.62,13.59,13.59,126876.0,11.4719,11.4972,11.4719,11.4719,126876.0
2018-11-09 14:10:00,13.59,13.6,13.58,13.58,221468.0,11.4719,11.4803,11.4634,11.4634,221468.0
2018-11-09 14:20:00,13.59,13.62,13.58,13.61,197188.0,11.4719,11.4972,11.4634,11.4888,197188.0
2018-11-09 14:30:00,13.61,13.63,13.6,13.62,113112.0,11.4888,11.5057,11.4803,11.4972,113112.0
2018-11-09 14:40:00,13.63,13.64,13.62,13.63,273424.0,11.5057,11.5141,11.4972,11.5057,273424.0
2018-11-09 14:50:00,13.63,13.66,13.62,13.65,309876.0,11.5057,11.531,11.4972,11.5225,309876.0
2018-11-09 15:00:00,13.65,13.68,13.65,13.67,434576.0,11.5225,11.5479,11.5225,11.5394,434576.0
2018-11-09 15:10:00,13.67,13.69,13.66,13.69,285204.0,11.5394,11.5563,11.531,11.5563,285204.0
2018-11-09 15:20:00,13.69,13.71,13.67,13.69,297476.0,11.5563,11.5732,11.5394,11.5563,297476.0
2018-11-09 15:30:00,13.69,13.71,13.68,13.69,304456.0,11.5563,11.5732,11.5479,11.5563,304456.0
2018-11-09 15:40:00,13.69,13.73,13.69,13.71,321912.0,11.5563,11.5901,11.5563,11.5732,321912.0
2018-11-09 15:50:00,13.71,13.74,13.68,13.69,740992.0,11.5732,11.5985,11.5479,11.5563,740992.0
2018-11-12 09:30:00,13.72,13.72,13.6,13.69,248204.0,11.5816,11.5816,11.4803,11.5563,248204.0
2018-11-12 09:40:00,13.68,13.72,13.68,13.71,328588.0,11.5479,11.5816,11.5479,11.5732,328588.0
2018-11-12 09:50:00,13.71,13.71,13.67,13.67,347488.0,11.5732,11.5732,11.5394,11.5394,347488.0
2018-11-12 10:00:00,13.67,13.67,13.6,13.65,287728.0,11.5394,11.5394,11.4803,11.5225,287728.0
2018-11-12 10:10:00,13.65,13.7,13.63,13.69,226256.0,11.5225,11.5647,11.5057,11.5563,226256.0
2018-11-12 10:20:00,13.68,13.72,13.67,13.69,121700.0,11.5479,11.5816,11.5394,11.5563,121700.0
2018-11-12 10:30:00,13.69,13.69,13.66,13.69,359316.0,11.5563,11.5563,11.531,11.5563,359316.0
2018-11-12 10:40:00,13.69,13.7,13.67,13.69,228792.0,11.5563,11.5647,11.5394,11.5563,228792.0
2018-11-12 10:50:00,13.69,13.7,13.62,13.66,402640.0,11.5563,11.5647,11.4972,11.531,402640.0
2018-11-12 11:00:00,13.66,13.66,13.63,13.65,323104.0,11.531,11.531,11.5057,11.5225,323104.0
2018-11-12 11:10:00,13.65,13.66,13.52,13.54,754520.0,11.5225,11.531,11.4128,11.4297,754520.0
2018-11-12 11:20:00,13.54,13.59,13.53,13.59,176980.0,11.4297,11.4719,11.4212,11.4719,176980.0
2018-11-12 11:30:00,13.59,13.62,13.59,13.61,138820.0,11.4719,11.4972,11.4719,11.4888,138820.0
2018-11-12 11:40:00,13.62,13.64,13.61,13.62,115904.0,11.4972,11.5141,11.4888,11.4972,115904.0
2018-11-12 11:50:00,13.61,13.65,13.59,13.63,205952.0,11.4888,11.5225,11.4719,11.5057,205952.0
2018-11-12 12:00:00,13.63,13.67,13.62,13.66,172356.0,11.5057,11.5394,11.4972,11.531,172356.0
2018-11-12 12:10:00,13.65,13.67,13.64,13.65,100972.0,11.5225,11.5394,11.5141,11.5225,100972.0
2018-11-12 12:20:00,13.64,13.65,13.63,13.64,78992.0,11.5141,11.5225,11.5057,11.5141,78992.0
2018-11-12 12:30:00,13.63,13.66,13.62,13.64,97220.0,11.5057,11.531,11.4972,11.5141,97220.0
2018-11-12 12:40:00,13.64,13.67,13.64,13.66,95296.0,11.5141,11.5394,11.5141,11.531,95296.0
2018-11-12 12:50:00,13.65,13.67,13.63,13.63,119744.0,11.5225,11.5394,11.5057,11.5057,119744.0
2018-11-12 13:00:00,13.63,13.66,13.63,13.65,329632.0,11.5057,11.531,11.5057,11.5225,329632.0
2018-11-12 13:10:00,13.65,13.67,13.62,13.62,173052.0,11.5225,11.5394,11.4972,11.4972,173052.0
2018-11-12 13:20:00,13.62,13.64,13.61,13.62,274004.0,11.4972,11.5141,11.4888,11.4972,274004.0
2018-11-12 13:30:00,13.62,13.65,13.61,13.63,149476.0,11.4972,11.5225,11.4888,11.5057,149476.0
2018-11-12 13:40:00,13.63,13.67,13.63,13.66,279304.0,11.5057,11.5394,11.5057,11.531,279304.0
2018-11-12 13:50:00,13.67,13.7,13.66,13.68,186148.0,11.5394,11.5647,11.531,11.5479,186148.0
2018-11-12 14:00:00,13.67,13.69,13.67,13.67,127372.0,11.5394,11.5563,11.5394,11.5394,127372.0
2018-11-12 14:10:00,13.67,13.7,13.67,13.68,326180.0,11.5394,11.5647,11.5394,11.5479,326180.0
2018-11-12 14:20:00,13.68,13.68,13.65,13.66,270456.0,11.5479,11.5479,11.5225,11.531,270456.0
2018-11-12 14:30:00,13.66,13.67,13.64,13.65,263868.0,11.531,11.5394,11.5141,11.5225,263868.0
2018-11-12 14:40:00,13.65,13.71,13.65,13.7,216760.0,11.5225,11.5732,11.5225,11.5647,216760.0
2018-11-12 14:50:00,13.7,13.7,13.61,13.61,384844.0,11.5647,11.5647,11.4888,11.4888,384844.0
2018-11-12 15:00:00,13.61,13.62,13.59,13.61,667348.0,11.4888,11.4972,11.4719,11.4888,667348.0
2018-11-12 15:10:00,13.61,13.64,13.59,13.63,399340.0,11.4888,11.5141,11.4719,11.5057,399340.0
2018-11-12 15:20:00,13.63,13.65,13.59,13.6,533008.0,11.5057,11.5225,11.4719,11.4803,533008.0
2018-11-12 15:30:00,13.6,13.6,13.56,13.58,703708.0,11.4803,11.4803,11.4466,11.4634,703708.0
2018-11-12 15:40:00,13.57,13.59,13.56,13.56,622656.0,11.455,11.4719,11.4466,11.4466,622656.0
2018-11-12 15:50:00,13.56,13.56,13.5,13.53,1164568.0,11.4466,11.4466,11.3959,11.4212,1164568.0
2018-11-13 09:30:00,13.56,13.64,13.56,13.63,115768.0,11.4466,11.5141,11.4466,11.5057,115768.0
2018-11-13 09:40:00,13.62,13.65,13.59,13.62,77964.0,11.4972,11.5225,11.4719,11.4972,77964.0
2018-11-13 09:50:00,13.62,13.65,13.59,13.61,80888.0,11.4972,11.5225,11.4719,11.4888,80888.0
2018-11-13 10:00:00,13.61,13.63,13.56,13.63,142160.0,11.4888,11.5057,11.4466,11.5057,142160.0
2018-11-13 10:10:00,13.64,13.69,13.62,13.67,174312.0,11.5141,11.5563,11.4972,11.5394,174312.0
2018-11-13 10:20:00,13.68,13.68,13.59,13.59,165872.0,11.5479,11.5479,11.4719,11.4719,165872.0
2018-11-13 10:30:00,13.59,13.63,13.58,13.59,145120.0,11.4719,11.5057,11.4634,11.4719,145120.0
2018-11-13 10:40:00,13.6,13.65,13.58,13.62,328476.0,11.4803,11.5225,11.4634,11.4972,328476.0
2018-11-13 10:50:00,13.61,13.65,13.59,13.63,206524.0,11.4888,11.5225,11.4719,11.5057,206524.0
2018-11-13 11:00:00,13.62,13.67,13.62,13.62,237324.0,11.4972,11.5394,11.4972,11.4972,237324.0
2018-11-13 11:10:00,13.62,13.68,13.61,13.68,166512.0,11.4972,11.5479,11.4888,11.5479,166512.0
2018-11-13 11:20:00,13.68,13.68,13.63,13.64,193712.0,11.5479,11.5479,11.5057,11.5141,193712.0
2018-11-13 11:30:00,13.64,13.65,13.62,13.62,151864.0,11.5141,11.5225,11.4972,11.4972,151864.0
2018-11-13 11:40:00,13.63,13.64,13.62,13.64,122324.0,11.5057,11.5141,11.4972,11.5141,122324.0
2018-11-13 11:50:00,13.63,13.65,13.62,13.64,215932.0,11.5057,11.5225,11.4972,11.5141,215932.0
2018-11-13 12:00:00,13.65,13.67,13.62,13.63,313520.0,11.5225,11.5394,11.4972,11.5057,313520.0
2018-11-13 12:10:00,13.63,13.66,13.62,13.65,160564.0,11.5057,11.531,11.4972,11.5225,160564.0
2018-11-13 12:20:00,13.65,13.68,13.64,13.67,208796.0,11.5225,11.5479,11.5141,11.5394,208796.0
2018-11-13 12:30:00,13.66,13.67,13.63,13.63,55028.0,11.531,11.5394,11.5057,11.5057,55028.0
2018-11-13 12:40:00,13.63,13.64,13.61,13.63,113972.0,11.5057,11.5141,11.4888,11.5057,113972.0
2018-11-13 12:50:00,13.63,13.64,13.62,13.64,120132.0,11.5057,11.5141,11.4972,11.5141,120132.0
2018-11-13 13:00:00,13.64,13.66,13.63,13.63,90536.0,11.5141,11.531,11.5057,11.5057,90536.0
2018-11-13 13:10:00,13.64,13.64,13.62,13.63,129672.0,11.5141,11.5141,11.4972,11.5057,129672.0
2018-11-13 13:20:00,13.63,13.65,13.62,13.64,122904.0,11.5057,11.5225,11.4972,11.5141,122904.0
2018-11-13 13:30:00,13.63,13.67,13.63,13.67,74244.0,11.5057,11.5394,11.5057,11.5394,74244.0
2018-11-13 13:40:00,13.67,13.67,13.63,13.64,79936.0,11.5394,11.5394,11.5057,11.5141,79936.0
2018-11-13 13:50:00,13.64,13.64,13.62,13.63,148772.0,11.5141,11.5141,11.4972,11.5057,148772.0
2018-11-13 14:00:00,13.63,13.64,13.62,13.63,136240.0,11.5057,11.5141,11.4972,11.5057,136240.0
2018-11-13 14:10:00,13.63,13.64,13.61,13.63,296384.0,11.5057,11.5141,11.4888,11.5057,296384.0
2018-11-13 14:20:00,13.63,13.65,13.62,13.64,341040.0,11.5057,11.5225,11.4972,11.5141,341040.0
2018-11-13 14:30:00,13.64,13.66,13.63,13.65,141852.0,11.5141,11.531,11.5057,11.5225,141852.0
2018-11-13 14:40:00,13.65,13.66,13.62,13.66,431324.0,11.5225,11.531,11.4972,11.531,431324.0
2018-11-13 14:50:00,13.65,13.71,13.65,13.71,285008.0,11.5225,11.5732,11.5225,11.5732,285008.0
2018-11-13 15:00:00,13.71,13.77,13.71,13.74,646992.0,11.5732,11.6238,11.5732,11.5985,646992.0
2018-11-13 15:10:00,13.74,13.74,13.68,13.7,298116.0,11.5985,11.5985,11.5479,11.5647,298116.0
2018-11-13 15:20:00,13.7,13.74,13.68,13.72,294784.0,11.5647,11.5985,11.5479,11.5816,294784.0
2018-11-13 15:30:00,13.72,13.73,13.68,13.71,342272.0,11.5816,11.5901,11.5479,11.5732,342272.0
2018-11-13 15:40:00,13.7,13.72,13.68,13.71,335412.0,11.5647,11.5816,11.5479,11.5732,335412.0
2018-11-13 15:50:00,13.71,13.72,13.67,13.68,829180.0,11.5732,11.5816,11.5394,11.5479,829180.0
2018-11-14 09:30:00,13.8,13.9,13.74,13.86,232032.0,11.6492,11.7336,11.5985,11.6998,232032.0
2018-11-14 09:40:00,13.86,14.14,13.84,14.12,596808.0,11.6998,11.9362,11.6829,11.9193,596808.0
2018-11-14 09:50:00,14.12,14.15,13.98,14.01,369888.0,11.9193,11.9446,11.8011,11.8264,369888.0
2018-11-14 10:00:00,14.0,14.02,13.96,13.97,276924.0,11.818,11.8349,11.7842,11.7927,276924.0
2018-11-14 10:10:00,13.98,14.0,13.94,14.0,877360.0,11.8011,11.818,11.7673,11.818,877360.0
2018-11-14 10:20:00,14.01,14.04,13.97,13.99,289076.0,11.8264,11.8518,11.7927,11.8095,289076.0
2018-11-14 10:30:00,13.98,14.0,13.97,13.97,346976.0,11.8011,11.818,11.7927,11.7927,346976.0
2018-11-14 10:40:00,13.97,14.03,13.97,14.02,445872.0,11.7927,11.8433,11.7927,11.8349,445872.0
2018-11-14 10:50:00,14.02,14.04,13.96,14.0,245728.0,11.8349,11.8518,11.7842,11.818,245728.0
2018-11-14 11:00:00,13.99,14.0,13.95,13.97,955612.0,11.8095,11.818,11.7758,11.7927,955612.0
2018-11-14 11:10:00,13.97,13.99,13.97,13.97,318344.0,11.7927,11.8095,11.7927,11.7927,318344.0
2018-11-14 11:20:00,13.97,13.98,13.95,13.97,839288.0,11.7927,11.8011,11.7758,11.7927,839288.0
2018-11-14 11:30:00,13.97,13.98,13.92,13.93,594904.0,11.7927,11.8011,11.7505,11.7589,594904.0
2018-11-14 11:40:00,13.93,13.96,13.93,13.96,665288.0,11.7589,11.7842,11.7589,11.7842,665288.0
2018-11-14 11:50:00,13.96,14.03,13.93,14.02,731668.0,11.7842,11.8433,11.7589,11.8349,731668.0
2018-11-14 12:00:00,14.02,14.03,13.96,13.96,274152.0,11.8349,11.8433,11.7842,11.7842,274152.0
2018-11-14 12:10:00,13.96,13.99,13.96,13.97,281920.0,11.7842,11.8095,11.7842,11.7927,281920.0
2018-11-14 12:20:00,13.97,14.03,13.97,14.03,178044.0,11.7927,11.8433,11.7927,11.8433,178044.0
2018-11-14 12:30:00,14.02,14.02,13.96,13.97,509140.0,11.8349,11.8349,11.7842,11.7927,509140.0
2018-11-14 12:40:00,13.96,13.98,13.96,13.97,589480.0,11.7842,11.8011,11.7842,11.7927,589480.0
2018-11-14 12:50:00,13.97,13.99,13.96,13.97,592028.0,11.7927,11.8095,11.7842,11.7927,592028.0
2018-11-14 13:00:00,13.97,13.99,13.96,13.98,447888.0,11.7927,11.8095,11.7842,11.8011,447888.0
2018-11-14 13:10:00,13.98,14.03,13.96,14.03,812452.0,11.8011,11.8433,11.7842,11.8433,812452.0
2018-11-14 13:20:00,14.03,14.03,13.97,13.99,298724.0,11.8433,11.8433,11.7927,11.8095,298724.0
2018-11-14 13:30:00,13.99,14.0,13.97,13.98,266964.0,11.8095,11.818,11.7927,11.8011,266964.0
2018-11-14 13:40:00,13.98,13.98,13.93,13.94,744480.0,11.8011,11.8011,11.7589,11.7673,744480.0
2018-11-14 13:50:00,13.94,13.97,13.93,13.97,501612.0,11.7673,11.7927,11.7589,11.7927,501612.0
2018-11-14 14:00:00,13.96,13.97,13.87,13.93,701908.0,11.7842,11.7927,11.7083,11.7589,701908.0
2018-11-14 14:10:00,13.94,14.02,13.93,13.98,517596.0,11.7673,11.8349,11.7589,11.8011,517596.0
2018-11-14 14:20:00,13.99,14.02,13.94,13.95,264552.0,11.8095,11.8349,11.7673,11.7758,264552.0
2018-11-14 14:30:00,13.95,14.0,13.94,13.97,504352.0,11.7758,11.818,11.7673,11.7927,504352.0
2018-11-14 14:40:00,13.97,13.98,13.95,13.97,515932.0,11.7927,11.8011,11.7758,11.7927,515932.0
2018-11-14 14:50:00,13.97,14.03,13.96,14.02,229208.0,11.7927,11.8433,11.7842,11.8349,229208.0
2018-11-14 15:00:00,14.03,14.07,14.01,14.06,476132.0,11.8433,11.8771,11.8264,11.8686,476132.0
2018-11-14 15:10:00,14.06,14.06,14.03,14.05,264120.0,11.8686,11.8686,11.8433,11.8602,264120.0
2018-11-14 15:20:00,14.05,14.05,14.01,14.02,256880.0,11.8602,11.8602,11.8264,11.8349,256880.0
2018-11-14 15:30:00,14.02,14.04,13.99,13.99,320708.0,11.8349,11.8518,11.8095,11.8095,320708.0
2018-11-14 15:40:00,13.99,14.01,13.97,13.98,381992.0,11.8095,11.8264,11.7927,11.8011,381992.0
2018-11-14 15:50:00,13.98,13.99,13.95,13.97,1166804.0,11.8011,11.8095,11.7758,11.7927,1166804.0
2018-11-15 09:30:00,13.88,13.9,13.63,13.82,329172.0,11.7167,11.7336,11.5057,11.666,329172.0
2018-11-15 09:40:00,13.81,13.9,13.81,13.9,278128.0,11.6576,11.7336,11.6576,11.7336,278128.0
2018-11-15 09:50:00,13.9,14.03,13.89,14.03,491292.0,11.7336,11.8433,11.7251,11.8433,491292.0
2018-11-15 10:00:00,14.03,14.06,13.99,14.03,503424.0,11.8433,11.8686,11.8095,11.8433,503424.0
2018-11-15 10:10:00,14.03,14.08,14.01,14.05,248040.0,11.8433,11.8855,11.8264,11.8602,248040.0
2018-11-15 10:20:00,14.05,14.07,14.02,14.03,218440.0,11.8602,11.8771,11.8349,11.8433,218440.0
2018-11-15 10:30:00,14.04,14.06,14.0,14.03,539272.0,11.8518,11.8686,11.818,11.8433,539272.0
2018-11-15 10:40:00,14.03,14.04,13.97,14.02,282624.0,11.8433,11.8518,11.7927,11.8349,282624.0
2018-11-15 10:50:00,14.02,14.04,13.99,14.02,245832.0,11.8349,11.8518,11.8095,11.8349,245832.0
2018-11-15 11:00:00,14.01,14.04,14.0,14.02,138064.0,11.8264,11.8518,11.818,11.8349,138064.0
2018-11-15 11:10:00,14.01,14.04,14.01,14.02,134128.0,11.8264,11.8518,11.8264,11.8349,134128.0
2018-11-15 11:20:00,14.02,14.08,14.02,14.04,282472.0,11.8349,11.8855,11.8349,11.8518,282472.0
2018-11-15 11:30:00,14.03,14.06,14.02,14.03,126092.0,11.8433,11.8686,11.8349,11.8433,126092.0
2018-11-15 11:40:00,14.02,14.06,14.01,14.03,199788.0,11.8349,11.8686,11.8264,11.8433,199788.0
2018-11-15 11:50:00,14.03,14.07,14.02,14.03,142120.0,11.8433,11.8771,11.8349,11.8433,142120.0
2018-11-15 12:00:00,14.03,14.08,14.02,14.03,210904.0,11.8433,11.8855,11.8349,11.8433,210904.0
2018-11-15 12:10:00,14.03,14.04,14.01,14.03,158880.0,11.8433,11.8518,11.8264,11.8433,158880.0
2018-11-15 12:20:00,14.03,14.06,14.02,14.06,151460.0,11.8433,11.8686,11.8349,11.8686,151460.0
2018-11-15 12:30:00,14.05,14.08,14.03,14.08,101052.0,11.8602,11.8855,11.8433,11.8855,101052.0
2018-11-15 12:40:00,14.08,14.11,14.04,14.05,250200.0,11.8855,11.9108,11.8518,11.8602,250200.0
2018-11-15 12:50:00,14.05,14.07,14.0,14.0,195664.0,11.8602,11.8771,11.818,11.818,195664.0
2018-11-15 13:00:00,14.01,14.01,13.95,13.96,151072.0,11.8264,11.8264,11.7758,11.7842,151072.0
2018-11-15 13:10:00,13.96,14.05,13.96,14.04,244396.0,11.7842,11.8602,11.7842,11.8518,244396.0
2018-11-15 13:20:00,14.04,14.21,14.04,14.2,401632.0,11.8518,11.9953,11.8518,11.9868,401632.0
2018-11-15 13:30:00,14.2,14.25,14.19,14.2,273664.0,11.9868,12.029,11.9784,11.9868,273664.0
2018-11-15 13:40:00,14.21,14.26,14.17,14.17,407616.0,11.9953,12.0375,11.9615,11.9615,407616.0
2018-11-15 13:50:00,14.17,14.24,14.17,14.23,126912.0,11.9615,12.0206,11.9615,12.0121,126912.0
2018-11-15 14:00:00,14.23,14.24,14.21,14.22,94172.0,12.0121,12.0206,11.9953,12.0037,94172.0
2018-11-15 14:10:00,14.22,14.23,14.19,14.2,154572.0,12.0037,12.0121,11.9784,11.9868,154572.0
2018-11-15 14:20:00,14.2,14.25,14.2,14.24,146548.0,11.9868,12.029,11.9868,12.0206,146548.0
2018-11-15 14:30:00,14.24,14.31,14.24,14.27,565128.0,12.0206,12.0797,12.0206,12.0459,565128.0
2018-11-15 14:40:00,14.27,14.31,14.26,14.3,164244.0,12.0459,12.0797,12.0375,12.0712,164244.0
2018-11-15 14:50:00,14.3,14.31,14.26,14.28,246912.0,12.0712,12.0797,12.0375,12.0543,246912.0
2018-11-15 15:00:00,14.28,14.29,14.18,14.22,541992.0,12.0543,12.0628,11.9699,12.0037,541992.0
2018-11-15 15:10:00,14.22,14.27,14.21,14.22,292856.0,12.0037,12.0459,11.9953,12.0037,292856.0
2018-11-15 15:20:00,14.22,14.24,14.2,14.21,398264.0,12.0037,12.0206,11.9868,11.9953,398264.0
2018-11-15 15:30:00,14.21,14.26,14.21,14.26,363892.0,11.9953,12.0375,11.9953,12.0375,363892.0
2018-11-15 15:40:00,14.26,14.27,14.23,14.24,493676.0,12.0375,12.0459,12.0121,12.0206,493676.0
2018-11-15 15:50:00,14.24,14.27,14.22,14.26,1331868.0,12.0206,12.0459,12.0037,12.0375,1331868.0
2018-11-16 09:30:00,14.27,14.34,14.21,14.3,642700.0,12.0459,12.105,11.9953,12.0712,642700.0
2018-11-16 09:40:00,14.29,14.35,14.26,14.32,216596.0,12.0628,12.1134,12.0375,12.0881,216596.0
2018-11-16 09:50:00,14.32,14.32,14.23,14.28,723396.0,12.0881,12.0881,12.0121,12.0543,723396.0
2018-11-16 10:00:00,14.28,14.3,14.24,14.27,523956.0,12.0543,12.0712,12.0206,12.0459,523956.0
2018-11-16 10:10:00,14.27,14.31,14.24,14.25,300548.0,12.0459,12.0797,12.0206,12.029,300548.0
2018-11-16 10:20:00,14.25,14.29,14.25,14.28,511208.0,12.029,12.0628,12.029,12.0543,511208.0
2018-11-16 10:30:00,14.28,14.37,14.27,14.33,346948.0,12.0543,12.1303,12.0459,12.0966,346948.0
2018-11-16 10:40:00,14.34,14.35,14.27,14.28,287076.0,12.105,12.1134,12.0459,12.0543,287076.0
2018-11-16 10:50:00,14.29,14.3,14.26,14.27,518404.0,12.0628,12.0712,12.0375,12.0459,518404.0
2018-11-16 11:00:00,14.26,14.29,14.22,14.28,751800.0,12.0375,12.0628,12.0037,12.0543,751800.0
2018-11-16 11:10:00,14.28,14.3,14.27,14.28,404864.0,12.0543,12.0712,12.0459,12.0543,404864.0
2018-11-16 11:20:00,14.28,14.29,14.27,14.28,325424.0,12.0543,12.0628,12.0459,12.0543,325424.0
2018-11-16 11:30:00,14.28,14.3,14.26,14.26,571324.0,12.0543,12.0712,12.0375,12.0375,571324.0
2018-11-16 11:40:00,14.27,14.29,14.23,14.26,1105028.0,12.0459,12.0628,12.0121,12.0375,1105028.0
2018-11-16 11:50:00,14.26,14.29,14.23,14.26,1217168.0,12.0375,12.0628,12.0121,12.0375,1217168.0
2018-11-16 12:00:00,14.26,14.31,14.25,14.31,464644.0,12.0375,12.0797,12.029,12.0797,464644.0
2018-11-16 12:10:00,14.31,14.31,14.28,14.3,232508.0,12.0797,12.0797,12.0543,12.0712,232508.0
2018-11-16 12:20:00,14.3,14.31,14.28,14.28,198880.0,12.0712,12.0797,12.0543,12.0543,198880.0
2018-11-16 12:30:00,14.28,14.44,14.28,14.39,461652.0,12.0543,12.1894,12.0543,12.1472,461652.0
2018-11-16 12:40:00,14.39,14.48,14.38,14.44,426704.0,12.1472,12.2232,12.1388,12.1894,426704.0
2018-11-16 12:50:00,14.44,14.44,14.36,14.38,515660.0,12.1894,12.1894,12.1219,12.1388,515660.0
2018-11-16 13:00:00,14.38,14.38,14.31,14.34,146220.0,12.1388,12.1388,12.0797,12.105,146220.0
2018-11-16 13:10:00,14.35,14.35,14.3,14.32,105456.0,12.1134,12.1134,12.0712,12.0881,105456.0
2018-11-16 13:20:00,14.32,14.32,14.25,14.26,359692.0,12.0881,12.0881,12.029,12.0375,359692.0
2018-11-16 13:30:00,14.26,14.29,14.26,14.28,574672.0,12.0375,12.0628,12.0375,12.0543,574672.0
2018-11-16 13:40:00,14.27,14.28,14.18,14.25,926360.0,12.0459,12.0543,11.9699,12.029,926360.0
2018-11-16 13:50:00,14.25,14.3,14.23,14.27,293544.0,12.029,12.0712,12.0121,12.0459,293544.0
2018-11-16 14:00:00,14.27,14.34,14.27,14.34,411416.0,12.0459,12.105,12.0459,12.105,411416.0
2018-11-16 14:10:00,14.34,14.35,14.31,14.33,155716.0,12.105,12.1134,12.0797,12.0966,155716.0
2018-11-16 14:20:00,14.33,14.37,14.32,14.36,158656.0,12.0966,12.1303,12.0881,12.1219,158656.0
2018-11-16 14:30:00,14.36,14.39,14.36,14.38,154648.0,12.1219,12.1472,12.1219,12.1388,154648.0
2018-11-16 14:40:00,14.38,14.39,14.36,14.39,134640.0,12.1388,12.1472,12.1219,12.1472,134640.0
2018-11-16 14:50:00,14.39,14.4,14.38,14.39,150448.0,12.1472,12.1556,12.1388,12.1472,150448.0
2018-11-16 15:00:00,14.39,14.42,14.38,14.4,435516.0,12.1472,12.1725,12.1388,12.1556,435516.0
2018-11-16 15:10:00,14.4,14.44,14.4,14.44,271796.0,12.1556,12.1894,12.1556,12.1894,271796.0
2018-11-16 15:20:00,14.44,14.45,14.43,14.43,364108.0,12.1894,12.1979,12.181,12.181,364108.0
2018-11-16 15:30:00,14.43,14.46,14.41,14.46,420324.0,12.181,12.2063,12.1641,12.2063,420324.0
2018-11-16 15:40:00,14.46,14.46,14.4,14.41,624136.0,12.2063,12.2063,12.1556,12.1641,624136.0
2018-11-16 15:50:00,14.41,14.42,14.36,14.39,1349056.0,12.1641,12.1725,12.1219,12.1472,1349056.0
2018-11-19 09:30:00,14.38,14.56,14.38,14.53,384112.0,12.1388,12.2907,12.1388,12.2654,384112.0
2018-11-19 09:40:00,14.53,14.56,14.52,14.56,160216.0,12.2654,12.2907,12.2569,12.2907,160216.0
2018-11-19 09:50:00,14.56,14.57,14.49,14.54,170772.0,12.2907,12.2992,12.2316,12.2738,170772.0
2018-11-19 10:00:00,14.53,14.53,14.49,14.49,234176.0,12.2654,12.2654,12.2316,12.2316,234176.0
2018-11-19 10:10:00,14.5,14.57,14.49,14.53,670124.0,12.2401,12.2992,12.2316,12.2654,670124.0
2018-11-19 10:20:00,14.53,14.53,14.46,14.49,561448.0,12.2654,12.2654,12.2063,12.2316,561448.0
2018-11-19 10:30:00,14.49,14.51,14.47,14.51,347364.0,12.2316,12.2485,12.2147,12.2485,347364.0
2018-11-19 10:40:00,14.51,14.54,14.46,14.47,426764.0,12.2485,12.2738,12.2063,12.2147,426764.0
2018-11-19 10:50:00,14.47,14.51,14.47,14.5,256172.0,12.2147,12.2485,12.2147,12.2401,256172.0
2018-11-19 11:00:00,14.5,14.53,14.49,14.49,207132.0,12.2401,12.2654,12.2316,12.2316,207132.0
2018-11-19 11:10:00,14.49,14.51,14.47,14.49,351644.0,12.2316,12.2485,12.2147,12.2316,351644.0
2018-11-19 11:20:00,14.49,14.5,14.46,14.5,459540.0,12.2316,12.2401,12.2063,12.2401,459540.0
2018-11-19 11:30:00,14.49,14.5,14.47,14.48,349640.0,12.2316,12.2401,12.2147,12.2232,349640.0
2018-11-19 11:40:00,14.47,14.49,14.47,14.47,668284.0,12.2147,12.2316,12.2147,12.2147,668284.0
2018-11-19 11:50:00,14.47,14.48,14.39,14.42,1366220.0,12.2147,12.2232,12.1472,12.1725,1366220.0
2018-11-19 12:00:00,14.42,14.45,14.41,14.44,525920.0,12.1725,12.1979,12.1641,12.1894,525920.0
2018-11-19 12:10:00,14.44,14.46,14.41,14.44,529980.0,12.1894,12.2063,12.1641,12.1894,529980.0
2018-11-19 12:20:00,14.44,14.45,14.41,14.42,289768.0,12.1894,12.1979,12.1641,12.1725,289768.0
2018-11-19 12:30:00,14.42,14.46,14.39,14.45,301544.0,12.1725,12.2063,12.1472,12.1979,301544.0
2018-11-19 12:40:00,14.45,14.46,14.44,14.45,134496.0,12.1979,12.2063,12.1894,12.1979,134496.0
2018-11-19 12:50:00,14.45,14.47,14.43,14.45,128944.0,12.1979,12.2147,12.181,12.1979,128944.0
2018-11-19 13:00:00,14.45,14.46,14.42,14.43,210912.0,12.1979,12.2063,12.1725,12.181,210912.0
2018-11-19 13:10:00,14.43,14.46,14.43,14.46,362668.0,12.181,12.2063,12.181,12.2063,362668.0
2018-11-19 13:20:00,14.46,14.47,14.44,14.45,488616.0,12.2063,12.2147,12.1894,12.1979,488616.0
2018-11-19 13:30:00,14.45,14.47,14.42,14.46,443972.0,12.1979,12.2147,12.1725,12.2063,443972.0
2018-11-19 13:40:00,14.46,14.49,14.44,14.45,401308.0,12.2063,12.2316,12.1894,12.1979,401308.0
2018-11-19 13:50:00,14.45,14.46,14.43,14.44,239280.0,12.1979,12.2063,12.181,12.1894,239280.0
2018-11-19 14:00:00,14.44,14.45,14.41,14.45,589860.0,12.1894,12.1979,12.1641,12.1979,589860.0
2018-11-19 14:10:00,14.44,14.45,14.42,14.44,633244.0,12.1894,12.1979,12.1725,12.1894,633244.0
2018-11-19 14:20:00,14.44,14.46,14.43,14.45,334496.0,12.1894,12.2063,12.181,12.1979,334496.0
2018-11-19 14:30:00,14.45,14.47,14.42,14.46,751932.0,12.1979,12.2147,12.1725,12.2063,751932.0
2018-11-19 14:40:00,14.46,14.46,14.43,14.44,533528.0,12.2063,12.2063,12.181,12.1894,533528.0
2018-11-19 14:50:00,14.44,14.46,14.43,14.44,523704.0,12.1894,12.2063,12.181,12.1894,523704.0
2018-11-19 15:00:00,14.44,14.45,14.42,14.43,831724.0,12.1894,12.1979,12.1725,12.181,831724.0
2018-11-19 15:10:00,14.43,14.47,14.43,14.44,659364.0,12.181,12.2147,12.181,12.1894,659364.0
2018-11-19 15:20:00,14.44,14.45,14.42,14.43,1036560.0,12.1894,12.1979,12.1725,12.181,1036560.0
2018-11-19 15:30:00,14.43,14.44,14.4,14.41,925992.0,12.181,12.1894,12.1556,12.1641,925992.0
2018-11-19 15:40:00,14.41,14.42,14.37,14.39,1341540.0,12.1641,12.1725,12.1303,12.1472,1341540.0
2018-11-19 15:50:00,14.39,14.39,14.33,14.37,1863492.0,12.1472,12.1472,12.0966,12.1303,1863492.0
2018-11-20 09:30:00,14.26,14.37,14.18,14.18,550100.0,12.0375,12.1303,11.9699,11.9699,550100.0
2018-11-20 09:40:00,14.2,14.22,14.12,14.13,508136.0,11.9868,12.0037,11.9193,11.9277,508136.0
2018-11-20 09:50:00,14.12,14.13,14.01,14.09,497908.0,11.9193,11.9277,11.8264,11.894,497908.0
2018-11-20 10:00:00,14.08,14.1,13.99,13.99,609896.0,11.8855,11.9024,11.8095,11.8095,609896.0
2018-11-20 10:10:00,13.99,14.04,13.99,14.04,544856.0,11.8095,11.8518,11.8095,11.8518,544856.0
2018-11-20 10:20:00,14.04,14.11,14.03,14.04,412796.0,11.8518,11.9108,11.8433,11.8518,412796.0
2018-11-20 10:30:00,14.04,14.09,14.02,14.08,347944.0,11.8518,11.894,11.8349,11.8855,347944.0
2018-11-20 10:40:00,14.08,14.11,14.04,14.1,346208.0,11.8855,11.9108,11.8518,11.9024,346208.0
2018-11-20 10:50:00,14.1,14.13,14.08,14.1,221264.0,11.9024,11.9277,11.8855,11.9024,221264.0
2018-11-20 11:00:00,14.1,14.12,14.07,14.08,221340.0,11.9024,11.9193,11.8771,11.8855,221340.0
2018-11-20 11:10:00,14.08,14.1,14.04,14.05,319160.0,11.8855,11.9024,11.8518,11.8602,319160.0
2018-11-20 11:20:00,14.04,14.06,13.97,13.98,175604.0,11.8518,11.8686,11.7927,11.8011,175604.0
2018-11-20 11:30:00,13.98,14.02,13.95,14.02,249544.0,11.8011,11.8349,11.7758,11.8349,249544.0
2018-11-20 11:40:00,14.03,14.08,14.02,14.08,290100.0,11.8433,11.8855,11.8349,11.8855,290100.0
2018-11-20 11:50:00,14.07,14.1,14.03,14.08,270848.0,11.8771,11.9024,11.8433,11.8855,270848.0
2018-11-20 12:00:00,14.08,14.15,14.08,14.1,177288.0,11.8855,11.9446,11.8855,11.9024,177288.0
2018-11-20 12:10:00,14.09,14.09,14.04,14.05,134844.0,11.894,11.894,11.8518,11.8602,134844.0
2018-11-20 12:20:00,14.04,14.09,14.02,14.07,166540.0,11.8518,11.894,11.8349,11.8771,166540.0
2018-11-20 12:30:00,14.06,14.08,14.05,14.06,151508.0,11.8686,11.8855,11.8602,11.8686,151508.0
2018-11-20 12:40:00,14.06,14.08,13.97,13.98,283628.0,11.8686,11.8855,11.7927,11.8011,283628.0
2018-11-20 12:50:00,13.98,14.03,13.97,13.99,221356.0,11.8011,11.8433,11.7927,11.8095,221356.0
2018-11-20 13:00:00,13.99,13.99,13.95,13.97,110476.0,11.8095,11.8095,11.7758,11.7927,110476.0
2018-11-20 13:10:00,13.97,13.98,13.9,13.91,113440.0,11.7927,11.8011,11.7336,11.742,113440.0
2018-11-20 13:20:00,13.91,13.91,13.88,13.89,266488.0,11.742,11.742,11.7167,11.7251,266488.0
2018-11-20 13:30:00,13.88,13.91,13.88,13.89,132048.0,11.7167,11.742,11.7167,11.7251,132048.0
2018-11-20 13:40:00,13.88,13.93,13.88,13.9,106932.0,11.7167,11.7589,11.7167,11.7336,106932.0
2018-11-20 13:50:00,13.89,13.9,13.86,13.86,181216.0,11.7251,11.7336,11.6998,11.6998,181216.0
2018-11-20 14:00:00,13.86,13.87,13.8,13.81,311800.0,11.6998,11.7083,11.6492,11.6576,311800.0
2018-11-20 14:10:00,13.81,13.91,13.81,13.88,211788.0,11.6576,11.742,11.6576,11.7167,211788.0
2018-11-20 14:20:00,13.88,13.9,13.86,13.87,134400.0,11.7167,11.7336,11.6998,11.7083,134400.0
2018-11-20 14:30:00,13.87,13.93,13.85,13.91,170496.0,11.7083,11.7589,11.6914,11.742,170496.0
2018-11-20 14:40:00,13.91,13.91,13.85,13.85,178220.0,11.742,11.742,11.6914,11.6914,178220.0
2018-11-20 14:50:00,13.85,13.86,13.82,13.83,297988.0,11.6914,11.6998,11.666,11.6745,297988.0
2018-11-20 15:00:00,13.83,13.85,13.75,13.79,330328.0,11.6745,11.6914,11.607,11.6407,330328.0
2018-11-20 15:10:00,13.79,13.84,13.77,13.84,307312.0,11.6407,11.6829,11.6238,11.6829,307312.0
2018-11-20 15:20:00,13.83,13.87,13.81,13.85,504272.0,11.6745,11.7083,11.6576,11.6914,504272.0
2018-11-20 15:30:00,13.85,13.88,13.84,13.88,684860.0,11.6914,11.7167,11.6829,11.7167,684860.0
2018-11-20 15:40:00,13.88,13.88,13.83,13.84,558672.0,11.7167,11.7167,11.6745,11.6829,558672.0
2018-11-20 15:50:00,13.84,13.87,13.82,13.84,935308.0,11.6829,11.7083,11.666,11.6829,935308.0
2018-11-21 09:30:00,13.89,13.99,13.8,13.95,275444.0,11.7251,11.8095,11.6492,11.7758,275444.0
2018-11-21 09:40:00,13.94,14.01,13.91,14.01,177128.0,11.7673,11.8264,11.742,11.8264,177128.0
2018-11-21 09:50:00,14.01,14.02,13.94,13.97,188756.0,11.8264,11.8349,11.7673,11.7927,188756.0
2018-11-21 10:00:00,13.98,14.02,13.97,14.02,222456.0,11.8011,11.8349,11.7927,11.8349,222456.0
2018-11-21 10:10:00,14.02,14.08,14.01,14.07,434036.0,11.8349,11.8855,11.8264,11.8771,434036.0
2018-11-21 10:20:00,14.07,14.08,14.03,14.05,151552.0,11.8771,11.8855,11.8433,11.8602,151552.0
2018-11-21 10:30:00,14.05,14.1,14.04,14.1,149212.0,11.8602,11.9024,11.8518,11.9024,149212.0
2018-11-21 10:40:00,14.1,14.14,14.09,14.13,606172.0,11.9024,11.9362,11.894,11.9277,606172.0
2018-11-21 10:50:00,14.12,14.16,14.11,14.12,169292.0,11.9193,11.9531,11.9108,11.9193,169292.0
2018-11-21 11:00:00,14.12,14.12,14.08,14.12,231448.0,11.9193,11.9193,11.8855,11.9193,231448.0
2018-11-21 11:10:00,14.12,14.16,14.12,14.15,184036.0,11.9193,11.9531,11.9193,11.9446,184036.0
2018-11-21 11:20:00,14.15,14.17,14.1,14.12,153928.0,11.9446,11.9615,11.9024,11.9193,153928.0
2018-11-21 11:30:00,14.12,14.15,14.12,14.13,185972.0,11.9193,11.9446,11.9193,11.9277,185972.0
2018-11-21 11:40:00,14.14,14.21,14.13,14.21,181564.0,11.9362,11.9953,11.9277,11.9953,181564.0
2018-11-21 11:50:00,14.21,14.23,14.2,14.21,221124.0,11.9953,12.0121,11.9868,11.9953,221124.0
2018-11-21 12:00:00,14.21,14.25,14.21,14.24,178972.0,11.9953,12.029,11.9953,12.0206,178972.0
2018-11-21 12:10:00,14.24,14.28,14.24,14.27,128568.0,12.0206,12.0543,12.0206,12.0459,128568.0
2018-11-21 12:20:00,14.27,14.29,14.24,14.26,223904.0,12.0459,12.0628,12.0206,12.0375,223904.0
2018-11-21 12:30:00,14.26,14.27,14.24,14.26,459828.0,12.0375,12.0459,12.0206,12.0375,459828.0
2018-11-21 12:40:00,14.26,14.28,14.25,14.27,158676.0,12.0375,12.0543,12.029,12.0459,158676.0
2018-11-21 12:50:00,14.27,14.28,14.23,14.27,381928.0,12.0459,12.0543,12.0121,12.0459,381928.0
2018-11-21 13:00:00,14.27,14.32,14.27,14.29,297588.0,12.0459,12.0881,12.0459,12.0628,297588.0
2018-11-21 13:10:00,14.29,14.3,14.26,14.26,122108.0,12.0628,12.0712,12.0375,12.0375,122108.0
2018-11-21 13:20:00,14.26,14.29,14.24,14.28,240148.0,12.0375,12.0628,12.0206,12.0543,240148.0
2018-11-21 13:30:00,14.28,14.29,14.26,14.29,113468.0,12.0543,12.0628,12.0375,12.0628,113468.0
2018-11-21 13:40:00,14.29,14.32,14.28,14.31,134480.0,12.0628,12.0881,12.0543,12.0797,134480.0
2018-11-21 13:50:00,14.31,14.31,14.29,14.31,98484.0,12.0797,12.0797,12.0628,12.0797,98484.0
2018-11-21 14:00:00,14.3,14.31,14.29,14.3,112772.0,12.0712,12.0797,12.0628,12.0712,112772.0
2018-11-21 14:10:00,14.3,14.3,14.26,14.27,127332.0,12.0712,12.0712,12.0375,12.0459,127332.0
2018-11-21 14:20:00,14.27,14.31,14.27,14.3,122184.0,12.0459,12.0797,12.0459,12.0712,122184.0
2018-11-21 14:30:00,14.3,14.3,14.26,14.26,291536.0,12.0712,12.0712,12.0375,12.0375,291536.0
2018-11-21 14:40:00,14.26,14.28,14.25,14.28,117448.0,12.0375,12.0543,12.029,12.0543,117448.0
2018-11-21 14:50:00,14.28,14.31,14.28,14.31,283616.0,12.0543,12.0797,12.0543,12.0797,283616.0
2018-11-21 15:00:00,14.31,14.33,14.3,14.33,294460.0,12.0797,12.0966,12.0712,12.0966,294460.0
2018-11-21 15:10:00,14.33,14.33,14.3,14.31,325020.0,12.0966,12.0966,12.0712,12.0797,325020.0
2018-11-21 15:20:00,14.31,14.31,14.26,14.26,378836.0,12.0797,12.0797,12.0375,12.0375,378836.0
2018-11-21 15:30:00,14.26,14.26,14.21,14.22,281804.0,12.0375,12.0375,11.9953,12.0037,281804.0
2018-11-21 15:40:00,14.22,14.23,14.2,14.21,390528.0,12.0037,12.0121,11.9868,11.9953,390528.0
2018-11-21 15:50:00,14.21,14.22,14.18,14.18,744628.0,11.9953,12.0037,11.9699,11.9699,744628.0
2018-11-23 09:30:00,13.96,14.0,13.85,13.91,453988.0,11.7842,11.818,11.6914,11.742,453988.0
2018-11-23 09:40:00,13.9,13.95,13.9,13.92,237208.0,11.7336,11.7758,11.7336,11.7505,237208.0
2018-11-23 09:50:00,13.92,14.04,13.88,14.02,234332.0,11.7505,11.8518,11.7167,11.8349,234332.0
2018-11-23 10:00:00,14.03,14.07,14.03,14.07,151480.0,11.8433,11.8771,11.8433,11.8771,151480.0
2018-11-23 10:10:00,14.07,14.08,14.05,14.05,117708.0,11.8771,11.8855,11.8602,11.8602,117708.0
2018-11-23 10:20:00,14.05,14.06,14.01,14.02,126520.0,11.8602,11.8686,11.8264,11.8349,126520.0
2018-11-23 10:30:00,14.02,14.11,14.02,14.06,95552.0,11.8349,11.9108,11.8349,11.8686,95552.0
2018-11-23 10:40:00,14.06,14.07,14.03,14.05,132472.0,11.8686,11.8771,11.8433,11.8602,132472.0
2018-11-23 10:50:00,14.05,14.06,14.04,14.05,149456.0,11.8602,11.8686,11.8518,11.8602,149456.0
2018-11-23 11:00:00,14.05,14.09,14.05,14.07,103488.0,11.8602,11.894,11.8602,11.8771,103488.0
2018-11-23 11:10:00,14.07,14.1,14.06,14.07,118120.0,11.8771,11.9024,11.8686,11.8771,118120.0
2018-11-23 11:20:00,14.08,14.1,14.06,14.07,104028.0,11.8855,11.9024,11.8686,11.8771,104028.0
2018-11-23 11:30:00,14.06,14.08,14.04,14.05,135860.0,11.8686,11.8855,11.8518,11.8602,135860.0
2018-11-23 11:40:00,14.05,14.1,14.04,14.09,89384.0,11.8602,11.9024,11.8518,11.894,89384.0
2018-11-23 11:50:00,14.09,14.09,14.03,14.03,95356.0,11.894,11.894,11.8433,11.8433,95356.0
2018-11-23 12:00:00,14.03,14.04,14.01,14.03,106488.0,11.8433,11.8518,11.8264,11.8433,106488.0
2018-11-23 12:10:00,14.03,14.06,14.02,14.05,100628.0,11.8433,11.8686,11.8349,11.8602,100628.0
2018-11-23 12:20:00,14.05,14.06,14.04,14.05,186996.0,11.8602,11.8686,11.8518,11.8602,186996.0
2018-11-23 12:30:00,14.04,14.07,14.0,14.06,173148.0,11.8518,11.8771,11.818,11.8686,173148.0
2018-11-23 12:40:00,14.05,14.06,13.99,14.0,182196.0,11.8602,11.8686,11.8095,11.818,182196.0
2018-11-23 12:50:00,14.0,14.0,13.95,13.97,366424.0,11.818,11.818,11.7758,11.7927,366424.0
2018-11-26 09:30:00,14.13,14.19,14.05,14.18,198596.0,11.9277,11.9784,11.8602,11.9699,198596.0
2018-11-26 09:40:00,14.19,14.27,14.16,14.26,243572.0,11.9784,12.0459,11.9531,12.0375,243572.0
2018-11-26 09:50:00,14.26,14.29,14.25,14.29,141144.0,12.0375,12.0628,12.029,12.0628,141144.0
2018-11-26 10:00:00,14.28,14.28,14.24,14.26,189980.0,12.0543,12.0543,12.0206,12.0375,189980.0
2018-11-26 10:10:00,14.26,14.29,14.23,14.29,167588.0,12.0375,12.0628,12.0121,12.0628,167588.0
2018-11-26 10:20:00,14.29,14.31,14.24,14.28,324364.0,12.0628,12.0797,12.0206,12.0543,324364.0
2018-11-26 10:30:00,14.28,14.28,14.23,14.24,283664.0,12.0543,12.0543,12.0121,12.0206,283664.0
2018-11-26 10:40:00,14.23,14.27,14.22,14.26,240564.0,12.0121,12.0459,12.0037,12.0375,240564.0
2018-11-26 10:50:00,14.26,14.31,14.26,14.29,146476.0,12.0375,12.0797,12.0375,12.0628,146476.0
2018-11-26 11:00:00,14.29,14.31,14.28,14.29,114272.0,12.0628,12.0797,12.0543,12.0628,114272.0
2018-11-26 11:10:00,14.29,14.32,14.29,14.3,109292.0,12.0628,12.0881,12.0628,12.0712,109292.0
2018-11-26 11:20:00,14.3,14.31,14.28,14.29,190660.0,12.0712,12.0797,12.0543,12.0628,190660.0
2018-11-26 11:30:00,14.29,14.31,14.27,14.28,336368.0,12.0628,12.0797,12.0459,12.0543,336368.0
2018-11-26 11:40:00,14.28,14.29,14.22,14.22,238524.0,12.0543,12.0628,12.0037,12.0037,238524.0
2018-11-26 11:50:00,14.22,14.24,14.21,14.24,124208.0,12.0037,12.0206,11.9953,12.0206,124208.0
2018-11-26 12:00:00,14.24,14.29,14.24,14.29,165788.0,12.0206,12.0628,12.0206,12.0628,165788.0
2018-11-26 12:10:00,14.29,14.29,14.26,14.26,129476.0,12.0628,12.0628,12.0375,12.0375,129476.0
2018-11-26 12:20:00,14.26,14.27,14.22,14.24,231024.0,12.0375,12.0459,12.0037,12.0206,231024.0
2018-11-26 12:30:00,14.24,14.25,14.19,14.19,190352.0,12.0206,12.029,11.9784,11.9784,190352.0
2018-11-26 12:40:00,14.19,14.22,14.18,14.22,153092.0,11.9784,12.0037,11.9699,12.0037,153092.0
2018-11-26 12:50:00,14.21,14.23,14.21,14.22,85816.0,11.9953,12.0121,11.9953,12.0037,85816.0
2018-11-26 13:00:00,14.22,14.23,14.21,14.23,77736.0,12.0037,12.0121,11.9953,12.0121,77736.0
2018-11-26 13:10:00,14.23,14.25,14.23,14.24,162716.0,12.0121,12.029,12.0121,12.0206,162716.0
2018-11-26 13:20:00,14.25,14.28,14.24,14.25,158088.0,12.029,12.0543,12.0206,12.029,158088.0
2018-11-26 13:30:00,14.25,14.27,14.24,14.26,143680.0,12.029,12.0459,12.0206,12.0375,143680.0
2018-11-26 13:40:00,14.26,14.3,14.25,14.29,182876.0,12.0375,12.0712,12.029,12.0628,182876.0
2018-11-26 13:50:00,14.29,14.31,14.28,14.3,320900.0,12.0628,12.0797,12.0543,12.0712,320900.0
2018-11-26 14:00:00,14.3,14.31,14.27,14.28,296228.0,12.0712,12.0797,12.0459,12.0543,296228.0
2018-11-26 14:10:00,14.28,14.34,14.28,14.32,289088.0,12.0543,12.105,12.0543,12.0881,289088.0
2018-11-26 14:20:00,14.31,14.33,14.29,14.32,487856.0,12.0797,12.0966,12.0628,12.0881,487856.0
2018-11-26 14:30:00,14.32,14.36,14.31,14.34,151548.0,12.0881,12.1219,12.0797,12.105,151548.0
2018-11-26 14:40:00,14.34,14.35,14.32,14.33,240564.0,12.105,12.1134,12.0881,12.0966,240564.0
2018-11-26 14:50:00,14.33,14.35,14.31,14.34,134576.0,12.0966,12.1134,12.0797,12.105,134576.0
2018-11-26 15:00:00,14.34,14.36,14.34,14.35,171904.0,12.105,12.1219,12.105,12.1134,171904.0
2018-11-26 15:10:00,14.35,14.37,14.35,14.36,483596.0,12.1134,12.1303,12.1134,12.1219,483596.0
2018-11-26 15:20:00,14.36,14.37,14.35,14.36,451812.0,12.1219,12.1303,12.1134,12.1219,451812.0
2018-11-26 15:30:00,14.36,14.42,14.36,14.41,595232.0,12.1219,12.1725,12.1219,12.1641,595232.0
2018-11-26 15:40:00,14.41,14.42,14.4,14.41,366120.0,12.1641,12.1725,12.1556,12.1641,366120.0
2018-11-26 15:50:00,14.41,14.42,14.4,14.4,716300.0,12.1641,12.1725,12.1556,12.1556,716300.0
2018-11-27 09:30:00,14.3,14.36,14.28,14.35,201128.0,12.0712,12.1219,12.0543,12.1134,201128.0
2018-11-27 09:40:00,14.35,14.37,14.29,14.36,195584.0,12.1134,12.1303,12.0628,12.1219,195584.0
2018-11-27 09:50:00,14.37,14.37,14.31,14.32,197480.0,12.1303,12.1303,12.0797,12.0881,197480.0
2018-11-27 10:00:00,14.32,14.36,14.31,14.36,199864.0,12.0881,12.1219,12.0797,12.1219,199864.0
2018-11-27 10:10:00,14.36,14.41,14.32,14.34,314956.0,12.1219,12.1641,12.0881,12.105,314956.0
2018-11-27 10:20:00,14.34,14.35,14.3,14.31,255452.0,12.105,12.1134,12.0712,12.0797,255452.0
2018-11-27 10:30:00,14.31,14.31,14.24,14.26,260000.0,12.0797,12.0797,12.0206,12.0375,260000.0
2018-11-27 10:40:00,14.26,14.29,14.24,14.29,397440.0,12.0375,12.0628,12.0206,12.0628,397440.0
2018-11-27 10:50:00,14.29,14.37,14.29,14.34,259676.0,12.0628,12.1303,12.0628,12.105,259676.0
2018-11-27 11:00:00,14.34,14.38,14.33,14.35,249284.0,12.105,12.1388,12.0966,12.1134,249284.0
2018-11-27 11:10:00,14.35,14.36,14.33,14.34,244592.0,12.1134,12.1219,12.0966,12.105,244592.0
2018-11-27 11:20:00,14.34,14.36,14.3,14.33,196780.0,12.105,12.1219,12.0712,12.0966,196780.0
2018-11-27 11:30:00,14.33,14.37,14.33,14.37,420324.0,12.0966,12.1303,12.0966,12.1303,420324.0
2018-11-27 11:40:00,14.37,14.38,14.35,14.38,276244.0,12.1303,12.1388,12.1134,12.1388,276244.0
2018-11-27 11:50:00,14.38,14.41,14.38,14.38,295992.0,12.1388,12.1641,12.1388,12.1388,295992.0
2018-11-27 12:00:00,14.38,14.4,14.38,14.39,207732.0,12.1388,12.1556,12.1388,12.1472,207732.0
2018-11-27 12:10:00,14.39,14.4,14.37,14.39,259436.0,12.1472,12.1556,12.1303,12.1472,259436.0
2018-11-27 12:20:00,14.39,14.4,14.35,14.35,304632.0,12.1472,12.1556,12.1134,12.1134,304632.0
2018-11-27 12:30:00,14.35,14.36,14.3,14.36,316816.0,12.1134,12.1219,12.0712,12.1219,316816.0
2018-11-27 12:40:00,14.36,14.37,14.33,14.34,183344.0,12.1219,12.1303,12.0966,12.105,183344.0
2018-11-27 12:50:00,14.34,14.35,14.33,14.34,214920.0,12.105,12.1134,12.0966,12.105,214920.0
2018-11-27 13:00:00,14.33,14.35,14.31,14.32,171364.0,12.0966,12.1134,12.0797,12.0881,171364.0
2018-11-27 13:10:00,14.32,14.34,14.29,14.3,335828.0,12.0881,12.105,12.0628,12.0712,335828.0
2018-11-27 13:20:00,14.31,14.31,14.29,14.3,282868.0,12.0797,12.0797,12.0628,12.0712,282868.0
2018-11-27 13:30:00,14.3,14.31,14.28,14.29,249004.0,12.0712,12.0797,12.0543,12.0628,249004.0
2018-11-27 13:40:00,14.29,14.29,14.27,14.28,202632.0,12.0628,12.0628,12.0459,12.0543,202632.0
2018-11-27 13:50:00,14.28,14.33,14.28,14.33,209696.0,12.0543,12.0966,12.0543,12.0966,209696.0
2018-11-27 14:00:00,14.33,14.33,14.31,14.31,168716.0,12.0966,12.0966,12.0797,12.0797,168716.0
2018-11-27 14:10:00,14.31,14.32,14.3,14.3,154784.0,12.0797,12.0881,12.0712,12.0712,154784.0
2018-11-27 14:20:00,14.3,14.31,14.29,14.3,204736.0,12.0712,12.0797,12.0628,12.0712,204736.0
2018-11-27 14:30:00,14.3,14.31,14.3,14.3,134268.0,12.0712,12.0797,12.0712,12.0712,134268.0
2018-11-27 14:40:00,14.3,14.31,14.3,14.31,158888.0,12.0712,12.0797,12.0712,12.0797,158888.0
2018-11-27 14:50:00,14.31,14.32,14.3,14.32,226908.0,12.0797,12.0881,12.0712,12.0881,226908.0
2018-11-27 15:00:00,14.32,14.33,14.3,14.3,251144.0,12.0881,12.0966,12.0712,12.0712,251144.0
2018-11-27 15:10:00,14.3,14.31,14.29,14.29,183964.0,12.0712,12.0797,12.0628,12.0628,183964.0
2018-11-27 15:20:00,14.3,14.31,14.29,14.31,196676.0,12.0712,12.0797,12.0628,12.0797,196676.0
2018-11-27 15:30:00,14.31,14.33,14.3,14.33,289556.0,12.0797,12.0966,12.0712,12.0966,289556.0
2018-11-27 15:40:00,14.33,14.35,14.33,14.35,422728.0,12.0966,12.1134,12.0966,12.1134,422728.0
2018-11-27 15:50:00,14.34,14.36,14.32,14.34,559732.0,12.105,12.1219,12.0881,12.105,559732.0
2018-11-28 09:30:00,14.35,14.38,14.13,14.35,171492.0,12.1134,12.1388,11.9277,12.1134,171492.0
2018-11-28 09:40:00,14.36,14.4,14.32,14.35,91080.0,12.1219,12.1556,12.0881,12.1134,91080.0
2018-11-28 09:50:00,14.35,14.37,14.28,14.29,133892.0,12.1134,12.1303,12.0543,12.0628,133892.0
2018-11-28 10:00:00,14.29,14.31,14.27,14.29,125748.0,12.0628,12.0797,12.0459,12.0628,125748.0
2018-11-28 10:10:00,14.29,14.3,14.27,14.3,138096.0,12.0628,12.0712,12.0459,12.0712,138096.0
2018-11-28 10:20:00,14.3,14.3,14.23,14.24,200272.0,12.0712,12.0712,12.0121,12.0206,200272.0
2018-11-28 10:30:00,14.24,14.29,14.24,14.27,155476.0,12.0206,12.0628,12.0206,12.0459,155476.0
2018-11-28 10:40:00,14.27,14.3,14.24,14.28,187624.0,12.0459,12.0712,12.0206,12.0543,187624.0
2018-11-28 10:50:00,14.28,14.33,14.27,14.32,160956.0,12.0543,12.0966,12.0459,12.0881,160956.0
2018-11-28 11:00:00,14.32,14.41,14.32,14.39,378052.0,12.0881,12.1641,12.0881,12.1472,378052.0
2018-11-28 11:10:00,14.38,14.41,14.38,14.39,185184.0,12.1388,12.1641,12.1388,12.1472,185184.0
2018-11-28 11:20:00,14.39,14.39,14.36,14.38,109360.0,12.1472,12.1472,12.1219,12.1388,109360.0
2018-11-28 11:30:00,14.38,14.38,14.35,14.36,53032.0,12.1388,12.1388,12.1134,12.1219,53032.0
2018-11-28 11:40:00,14.35,14.36,14.33,14.34,86296.0,12.1134,12.1219,12.0966,12.105,86296.0
2018-11-28 11:50:00,14.34,14.37,14.34,14.35,74644.0,12.105,12.1303,12.105,12.1134,74644.0
2018-11-28 12:00:00,14.36,14.51,14.36,14.51,195828.0,12.1219,12.2485,12.1219,12.2485,195828.0
2018-11-28 12:10:00,14.52,14.52,14.47,14.5,97872.0,12.2569,12.2569,12.2147,12.2401,97872.0
2018-11-28 12:20:00,14.51,14.53,14.48,14.51,67720.0,12.2485,12.2654,12.2232,12.2485,67720.0
2018-11-28 12:30:00,14.52,14.52,14.47,14.49,104524.0,12.2569,12.2569,12.2147,12.2316,104524.0
2018-11-28 12:40:00,14.5,14.55,14.49,14.55,64684.0,12.2401,12.2823,12.2316,12.2823,64684.0
2018-11-28 12:50:00,14.55,14.61,14.55,14.6,174020.0,12.2823,12.3329,12.2823,12.3245,174020.0
2018-11-28 13:00:00,14.59,14.61,14.56,14.59,337356.0,12.316,12.3329,12.2907,12.316,337356.0
2018-11-28 13:10:00,14.59,14.65,14.58,14.63,739796.0,12.316,12.3667,12.3076,12.3498,739796.0
2018-11-28 13:20:00,14.63,14.68,14.62,14.68,225520.0,12.3498,12.392,12.3414,12.392,225520.0
2018-11-28 13:30:00,14.68,14.72,14.65,14.72,256004.0,12.392,12.4258,12.3667,12.4258,256004.0
2018-11-28 13:40:00,14.72,14.74,14.71,14.73,239200.0,12.4258,12.4427,12.4173,12.4342,239200.0
2018-11-28 13:50:00,14.74,14.74,14.7,14.71,253192.0,12.4427,12.4427,12.4089,12.4173,253192.0
2018-11-28 14:00:00,14.71,14.75,14.7,14.74,176432.0,12.4173,12.4511,12.4089,12.4427,176432.0
2018-11-28 14:10:00,14.74,14.75,14.72,14.74,156788.0,12.4427,12.4511,12.4258,12.4427,156788.0
2018-11-28 14:20:00,14.74,14.75,14.71,14.72,189628.0,12.4427,12.4511,12.4173,12.4258,189628.0
2018-11-28 14:30:00,14.72,14.74,14.7,14.72,166884.0,12.4258,12.4427,12.4089,12.4258,166884.0
2018-11-28 14:40:00,14.72,14.77,14.72,14.73,629320.0,12.4258,12.468,12.4258,12.4342,629320.0
2018-11-28 14:50:00,14.74,14.76,14.71,14.71,238220.0,12.4427,12.4595,12.4173,12.4173,238220.0
2018-11-28 15:00:00,14.71,14.71,14.67,14.67,153688.0,12.4173,12.4173,12.3836,12.3836,153688.0
2018-11-28 15:10:00,14.68,14.7,14.67,14.69,282780.0,12.392,12.4089,12.3836,12.4004,282780.0
2018-11-28 15:20:00,14.7,14.74,14.7,14.73,265936.0,12.4089,12.4427,12.4089,12.4342,265936.0
2018-11-28 15:30:00,14.73,14.73,14.7,14.72,286024.0,12.4342,12.4342,12.4089,12.4258,286024.0
2018-11-28 15:40:00,14.72,14.77,14.72,14.76,387412.0,12.4258,12.468,12.4258,12.4595,387412.0
2018-11-28 15:50:00,14.75,14.77,14.74,14.77,875228.0,12.4511,12.468,12.4427,12.468,875228.0
2018-11-29 09:30:00,14.72,14.72,14.66,14.72,155644.0,12.4258,12.4258,12.3751,12.4258,155644.0
2018-11-29 09:40:00,14.72,14.74,14.68,14.7,87392.0,12.4258,12.4427,12.392,12.4089,87392.0
2018-11-29 09:50:00,14.7,14.77,14.69,14.76,143564.0,12.4089,12.468,12.4004,12.4595,143564.0
2018-11-29 10:00:00,14.76,14.77,14.71,14.73,180868.0,12.4595,12.468,12.4173,12.4342,180868.0
2018-11-29 10:10:00,14.73,14.77,14.73,14.74,145040.0,12.4342,12.468,12.4342,12.4427,145040.0
2018-11-29 10:20:00,14.74,14.83,14.74,14.81,398376.0,12.4427,12.5186,12.4427,12.5017,398376.0
2018-11-29 10:30:00,14.81,14.87,14.81,14.81,214184.0,12.5017,12.5524,12.5017,12.5017,214184.0
2018-11-29 10:40:00,14.81,14.81,14.75,14.75,172128.0,12.5017,12.5017,12.4511,12.4511,172128.0
2018-11-29 10:50:00,14.74,14.78,14.71,14.75,96272.0,12.4427,12.4764,12.4173,12.4511,96272.0
2018-11-29 11:00:00,14.75,14.78,14.72,14.78,127736.0,12.4511,12.4764,12.4258,12.4764,127736.0
2018-11-29 11:10:00,14.78,14.82,14.78,14.81,192280.0,12.4764,12.5102,12.4764,12.5017,192280.0
2018-11-29 11:20:00,14.81,14.88,14.8,14.85,522032.0,12.5017,12.5608,12.4933,12.5355,522032.0
2018-11-29 11:30:00,14.85,14.88,14.85,14.88,169984.0,12.5355,12.5608,12.5355,12.5608,169984.0
2018-11-29 11:40:00,14.87,14.88,14.84,14.86,169216.0,12.5524,12.5608,12.5271,12.544,169216.0
2018-11-29 11:50:00,14.85,14.89,14.85,14.86,238084.0,12.5355,12.5693,12.5355,12.544,238084.0
2018-11-29 12:00:00,14.85,14.86,14.84,14.86,174732.0,12.5355,12.544,12.5271,12.544,174732.0
2018-11-29 12:10:00,14.86,14.88,14.85,14.87,133324.0,12.544,12.5608,12.5355,12.5524,133324.0
2018-11-29 12:20:00,14.87,14.87,14.86,14.87,90260.0,12.5524,12.5524,12.544,12.5524,90260.0
2018-11-29 12:30:00,14.87,14.88,14.84,14.86,139416.0,12.5524,12.5608,12.5271,12.544,139416.0
2018-11-29 12:40:00,14.86,14.89,14.86,14.89,122572.0,12.544,12.5693,12.544,12.5693,122572.0
2018-11-29 12:50:00,14.9,14.93,14.9,14.92,131128.0,12.5777,12.603,12.5777,12.5946,131128.0
2018-11-29 13:00:00,14.92,14.92,14.9,14.91,164376.0,12.5946,12.5946,12.5777,12.5862,164376.0
2018-11-29 13:10:00,14.91,14.91,14.85,14.87,118864.0,12.5862,12.5862,12.5355,12.5524,118864.0
2018-11-29 13:20:00,14.87,14.87,14.85,14.86,64104.0,12.5524,12.5524,12.5355,12.544,64104.0
2018-11-29 13:30:00,14.86,14.88,14.85,14.86,56104.0,12.544,12.5608,12.5355,12.544,56104.0
2018-11-29 13:40:00,14.86,14.89,14.83,14.88,99180.0,12.544,12.5693,12.5186,12.5608,99180.0
2018-11-29 13:50:00,14.89,14.9,14.88,14.89,70892.0,12.5693,12.5777,12.5608,12.5693,70892.0
2018-11-29 14:00:00,14.89,14.93,14.88,14.9,400328.0,12.5693,12.603,12.5608,12.5777,400328.0
2018-11-29 14:10:00,14.9,14.93,14.89,14.92,89360.0,12.5777,12.603,12.5693,12.5946,89360.0
2018-11-29 14:20:00,14.92,14.93,14.91,14.92,85496.0,12.5946,12.603,12.5862,12.5946,85496.0
2018-11-29 14:30:00,14.91,14.92,14.9,14.91,89236.0,12.5862,12.5946,12.5777,12.5862,89236.0
2018-11-29 14:40:00,14.91,14.93,14.91,14.93,96988.0,12.5862,12.603,12.5862,12.603,96988.0
2018-11-29 14:50:00,14.93,14.96,14.93,14.94,125920.0,12.603,12.6284,12.603,12.6115,125920.0
2018-11-29 15:00:00,14.94,14.94,14.92,14.93,135220.0,12.6115,12.6115,12.5946,12.603,135220.0
2018-11-29 15:10:00,14.93,14.94,14.92,14.93,123524.0,12.603,12.6115,12.5946,12.603,123524.0
2018-11-29 15:20:00,14.93,14.94,14.91,14.92,184188.0,12.603,12.6115,12.5862,12.5946,184188.0
2018-11-29 15:30:00,14.92,14.92,14.87,14.88,253240.0,12.5946,12.5946,12.5524,12.5608,253240.0
2018-11-29 15:40:00,14.87,14.88,14.86,14.87,443916.0,12.5524,12.5608,12.544,12.5524,443916.0
2018-11-29 15:50:00,14.87,14.87,14.8,14.82,1139852.0,12.5524,12.5524,12.4933,12.5102,1139852.0
2018-11-30 09:30:00,14.86,14.86,14.66,14.66,337872.0,12.544,12.544,12.3751,12.3751,337872.0
2018-11-30 09:40:00,14.67,14.77,14.66,14.73,261600.0,12.3836,12.468,12.3751,12.4342,261600.0
2018-11-30 09:50:00,14.73,14.82,14.72,14.81,244408.0,12.4342,12.5102,12.4258,12.5017,244408.0
2018-11-30 10:00:00,14.81,14.92,14.81,14.92,510020.0,12.5017,12.5946,12.5017,12.5946,510020.0
2018-11-30 10:10:00,14.93,14.93,14.88,14.88,168100.0,12.603,12.603,12.5608,12.5608,168100.0
2018-11-30 10:20:00,14.89,14.92,14.87,14.87,135448.0,12.5693,12.5946,12.5524,12.5524,135448.0
2018-11-30 10:30:00,14.88,14.95,14.88,14.93,174648.0,12.5608,12.6199,12.5608,12.603,174648.0
2018-11-30 10:40:00,14.93,14.93,14.84,14.87,172828.0,12.603,12.603,12.5271,12.5524,172828.0
2018-11-30 10:50:00,14.87,14.88,14.84,14.85,125520.0,12.5524,12.5608,12.5271,12.5355,125520.0
2018-11-30 11:00:00,14.85,14.86,14.83,14.84,108300.0,12.5355,12.544,12.5186,12.5271,108300.0
2018-11-30 11:10:00,14.84,14.84,14.78,14.78,183640.0,12.5271,12.5271,12.4764,12.4764,183640.0
2018-11-30 11:20:00,14.79,14.81,14.78,14.79,142484.0,12.4849,12.5017,12.4764,12.4849,142484.0
2018-11-30 11:30:00,14.79,14.81,14.76,14.81,119412.0,12.4849,12.5017,12.4595,12.5017,119412.0
2018-11-30 11:40:00,14.81,14.84,14.8,14.84,86176.0,12.5017,12.5271,12.4933,12.5271,86176.0
2018-11-30 11:50:00,14.84,14.85,14.82,14.85,72948.0,12.5271,12.5355,12.5102,12.5355,72948.0
2018-11-30 12:00:00,14.85,14.86,14.83,14.84,103460.0,12.5355,12.544,12.5186,12.5271,103460.0
2018-11-30 12:10:00,14.84,14.85,14.82,14.83,88084.0,12.5271,12.5355,12.5102,12.5186,88084.0
2018-11-30 12:20:00,14.83,14.84,14.79,14.8,96792.0,12.5186,12.5271,12.4849,12.4933,96792.0
2018-11-30 12:30:00,14.8,14.81,14.79,14.81,93164.0,12.4933,12.5017,12.4849,12.5017,93164.0
2018-11-30 12:40:00,14.81,14.81,14.78,14.79,119368.0,12.5017,12.5017,12.4764,12.4849,119368.0
2018-11-30 12:50:00,14.79,14.81,14.79,14.79,105504.0,12.4849,12.5017,12.4849,12.4849,105504.0
2018-11-30 13:00:00,14.79,14.8,14.78,14.78,83344.0,12.4849,12.4933,12.4764,12.4764,83344.0
2018-11-30 13:10:00,14.78,14.78,14.76,14.78,122804.0,12.4764,12.4764,12.4595,12.4764,122804.0
2018-11-30 13:20:00,14.78,14.81,14.78,14.81,73880.0,12.4764,12.5017,12.4764,12.5017,73880.0
2018-11-30 13:30:00,14.81,14.83,14.78,14.83,148380.0,12.5017,12.5186,12.4764,12.5186,148380.0
2018-11-30 13:40:00,14.83,14.84,14.81,14.84,93160.0,12.5186,12.5271,12.5017,12.5271,93160.0
2018-11-30 13:50:00,14.84,14.92,14.84,14.9,453752.0,12.5271,12.5946,12.5271,12.5777,453752.0
2018-11-30 14:00:00,14.91,14.91,14.87,14.9,127292.0,12.5862,12.5862,12.5524,12.5777,127292.0
2018-11-30 14:10:00,14.9,14.92,14.86,14.87,131084.0,12.5777,12.5946,12.544,12.5524,131084.0
2018-11-30 14:20:00,14.87,14.87,14.85,14.85,206412.0,12.5524,12.5524,12.5355,12.5355,206412.0
2018-11-30 14:30:00,14.85,14.86,14.83,14.83,169768.0,12.5355,12.544,12.5186,12.5186,169768.0
2018-11-30 14:40:00,14.83,14.86,14.82,14.83,172272.0,12.5186,12.544,12.5102,12.5186,172272.0
2018-11-30 14:50:00,14.83,14.85,14.82,14.83,179684.0,12.5186,12.5355,12.5102,12.5186,179684.0
2018-11-30 15:00:00,14.83,14.85,14.83,14.85,203228.0,12.5186,12.5355,12.5186,12.5355,203228.0
2018-11-30 15:10:00,14.85,14.85,14.84,14.84,155524.0,12.5355,12.5355,12.5271,12.5271,155524.0
2018-11-30 15:20:00,14.84,14.85,14.84,14.84,215700.0,12.5271,12.5355,12.5271,12.5271,215700.0
2018-11-30 15:30:00,14.84,14.85,14.83,14.84,226568.0,12.5271,12.5355,12.5186,12.5271,226568.0
2018-11-30 15:40:00,14.84,14.86,14.84,14.85,448672.0,12.5271,12.544,12.5271,12.5355,448672.0
2018-11-30 15:50:00,14.85,14.85,14.81,14.81,935580.0,12.5355,12.5355,12.5017,12.5017,935580.0
2018-12-03 09:30:00,15.0,15.11,14.93,15.07,457584.0,12.6621,12.755,12.603,12.7212,457584.0
2018-12-03 09:40:00,15.07,15.07,15.0,15.06,272668.0,12.7212,12.7212,12.6621,12.7128,272668.0
2018-12-03 09:50:00,15.06,15.06,14.92,14.95,292980.0,12.7128,12.7128,12.5946,12.6199,292980.0
2018-12-03 10:00:00,14.95,14.97,14.9,14.91,168272.0,12.6199,12.6368,12.5777,12.5862,168272.0
2018-12-03 10:10:00,14.91,14.92,14.87,14.89,256804.0,12.5862,12.5946,12.5524,12.5693,256804.0
2018-12-03 10:20:00,14.89,14.97,14.88,14.95,520116.0,12.5693,12.6368,12.5608,12.6199,520116.0
2018-12-03 10:30:00,14.95,14.95,14.88,14.89,133720.0,12.6199,12.6199,12.5608,12.5693,133720.0
2018-12-03 10:40:00,14.89,14.89,14.81,14.82,179088.0,12.5693,12.5693,12.5017,12.5102,179088.0
2018-12-03 10:50:00,14.83,14.85,14.81,14.83,150936.0,12.5186,12.5355,12.5017,12.5186,150936.0
2018-12-03 11:00:00,14.83,14.83,14.75,14.78,163236.0,12.5186,12.5186,12.4511,12.4764,163236.0
2018-12-03 11:10:00,14.78,14.78,14.72,14.73,213908.0,12.4764,12.4764,12.4258,12.4342,213908.0
2018-12-03 11:20:00,14.73,14.77,14.72,14.75,234608.0,12.4342,12.468,12.4258,12.4511,234608.0
2018-12-03 11:30:00,14.75,14.76,14.72,14.73,146500.0,12.4511,12.4595,12.4258,12.4342,146500.0
2018-12-03 11:40:00,14.72,14.73,14.68,14.69,129852.0,12.4258,12.4342,12.392,12.4004,129852.0
2018-12-03 11:50:00,14.69,14.69,14.67,14.67,151824.0,12.4004,12.4004,12.3836,12.3836,151824.0
2018-12-03 12:00:00,14.67,14.71,14.65,14.7,151528.0,12.3836,12.4173,12.3667,12.4089,151528.0
2018-12-03 12:10:00,14.7,14.71,14.68,14.7,236124.0,12.4089,12.4173,12.392,12.4089,236124.0
2018-12-03 12:20:00,14.7,14.8,14.7,14.8,164564.0,12.4089,12.4933,12.4089,12.4933,164564.0
2018-12-03 12:30:00,14.8,14.85,14.79,14.84,360196.0,12.4933,12.5355,12.4849,12.5271,360196.0
2018-12-03 12:40:00,14.83,14.84,14.78,14.79,81384.0,12.5186,12.5271,12.4764,12.4849,81384.0
2018-12-03 12:50:00,14.79,14.79,14.78,14.78,63680.0,12.4849,12.4849,12.4764,12.4764,63680.0
2018-12-03 13:00:00,14.78,14.8,14.77,14.77,79516.0,12.4764,12.4933,12.468,12.468,79516.0
2018-12-03 13:10:00,14.78,14.81,14.77,14.8,134600.0,12.4764,12.5017,12.468,12.4933,134600.0
2018-12-03 13:20:00,14.8,14.81,14.78,14.8,116576.0,12.4933,12.5017,12.4764,12.4933,116576.0
2018-12-03 13:30:00,14.8,14.8,14.76,14.77,110016.0,12.4933,12.4933,12.4595,12.468,110016.0
2018-12-03 13:40:00,14.77,14.77,14.73,14.74,88948.0,12.468,12.468,12.4342,12.4427,88948.0
2018-12-03 13:50:00,14.74,14.75,14.73,14.74,93380.0,12.4427,12.4511,12.4342,12.4427,93380.0
2018-12-03 14:00:00,14.74,14.78,14.72,14.74,169252.0,12.4427,12.4764,12.4258,12.4427,169252.0
2018-12-03 14:10:00,14.74,14.8,14.74,14.8,150044.0,12.4427,12.4933,12.4427,12.4933,150044.0
2018-12-03 14:20:00,14.8,14.84,14.8,14.84,569340.0,12.4933,12.5271,12.4933,12.5271,569340.0
2018-12-03 14:30:00,14.84,14.84,14.81,14.82,95156.0,12.5271,12.5271,12.5017,12.5102,95156.0
2018-12-03 14:40:00,14.82,14.82,14.8,14.81,81680.0,12.5102,12.5102,12.4933,12.5017,81680.0
2018-12-03 14:50:00,14.81,14.82,14.79,14.81,84996.0,12.5017,12.5102,12.4849,12.5017,84996.0
2018-12-03 15:00:00,14.81,14.83,14.79,14.81,138528.0,12.5017,12.5186,12.4849,12.5017,138528.0
2018-12-03 15:10:00,14.81,14.86,14.81,14.86,203880.0,12.5017,12.544,12.5017,12.544,203880.0
2018-12-03 15:20:00,14.86,14.89,14.86,14.88,263752.0,12.544,12.5693,12.544,12.5608,263752.0
2018-12-03 15:30:00,14.88,14.9,14.86,14.89,254056.0,12.5608,12.5777,12.544,12.5693,254056.0
2018-12-03 15:40:00,14.9,14.9,14.86,14.9,783932.0,12.5777,12.5777,12.544,12.5777,783932.0
2018-12-03 15:50:00,14.9,14.95,14.89,14.94,1141008.0,12.5777,12.6199,12.5693,12.6115,1141008.0
2018-12-04 09:30:00,14.65,14.9,14.65,14.8,427776.0,12.3667,12.5777,12.3667,12.4933,427776.0
2018-12-04 09:40:00,14.8,14.8,14.68,14.73,270808.0,12.4933,12.4933,12.392,12.4342,270808.0
2018-12-04 09:50:00,14.73,14.79,14.68,14.75,214936.0,12.4342,12.4849,12.392,12.4511,214936.0
2018-12-04 10:00:00,14.75,14.79,14.73,14.77,260976.0,12.4511,12.4849,12.4342,12.468,260976.0
2018-12-04 10:10:00,14.77,14.8,14.74,14.74,367652.0,12.468,12.4933,12.4427,12.4427,367652.0
2018-12-04 10:20:00,14.75,14.83,14.74,14.83,376264.0,12.4511,12.5186,12.4427,12.5186,376264.0
2018-12-04 10:30:00,14.83,14.89,14.81,14.87,262848.0,12.5186,12.5693,12.5017,12.5524,262848.0
2018-12-04 10:40:00,14.86,14.91,14.85,14.86,242252.0,12.544,12.5862,12.5355,12.544,242252.0
2018-12-04 10:50:00,14.86,14.86,14.8,14.81,324572.0,12.544,12.544,12.4933,12.5017,324572.0
2018-12-04 11:00:00,14.81,14.81,14.74,14.74,154048.0,12.5017,12.5017,12.4427,12.4427,154048.0
2018-12-04 11:10:00,14.74,14.74,14.71,14.72,148544.0,12.4427,12.4427,12.4173,12.4258,148544.0
2018-12-04 11:20:00,14.72,14.74,14.68,14.72,198156.0,12.4258,12.4427,12.392,12.4258,198156.0
2018-12-04 11:30:00,14.71,14.72,14.67,14.68,220256.0,12.4173,12.4258,12.3836,12.392,220256.0
2018-12-04 11:40:00,14.68,14.7,14.67,14.68,197280.0,12.392,12.4089,12.3836,12.392,197280.0
2018-12-04 11:50:00,14.68,14.7,14.66,14.67,197900.0,12.392,12.4089,12.3751,12.3836,197900.0
2018-12-04 12:00:00,14.67,14.68,14.53,14.57,306396.0,12.3836,12.392,12.2654,12.2992,306396.0
2018-12-04 12:10:00,14.58,14.61,14.55,14.61,157664.0,12.3076,12.3329,12.2823,12.3329,157664.0
2018-12-04 12:20:00,14.6,14.6,14.51,14.51,125296.0,12.3245,12.3245,12.2485,12.2485,125296.0
2018-12-04 12:30:00,14.5,14.52,14.45,14.51,125252.0,12.2401,12.2569,12.1979,12.2485,125252.0
2018-12-04 12:40:00,14.51,14.6,14.51,14.53,362712.0,12.2485,12.3245,12.2485,12.2654,362712.0
2018-12-04 12:50:00,14.52,14.53,14.47,14.52,195800.0,12.2569,12.2654,12.2147,12.2569,195800.0
2018-12-04 13:00:00,14.52,14.55,14.51,14.54,424396.0,12.2569,12.2823,12.2485,12.2738,424396.0
2018-12-04 13:10:00,14.54,14.6,14.54,14.56,525248.0,12.2738,12.3245,12.2738,12.2907,525248.0
2018-12-04 13:20:00,14.56,14.62,14.53,14.55,381000.0,12.2907,12.3414,12.2654,12.2823,381000.0
2018-12-04 13:30:00,14.55,14.56,14.47,14.47,196876.0,12.2823,12.2907,12.2147,12.2147,196876.0
2018-12-04 13:40:00,14.47,14.55,14.44,14.54,186208.0,12.2147,12.2823,12.1894,12.2738,186208.0
2018-12-04 13:50:00,14.54,14.57,14.52,14.55,124548.0,12.2738,12.2992,12.2569,12.2823,124548.0
2018-12-04 14:00:00,14.55,14.57,14.51,14.56,115428.0,12.2823,12.2992,12.2485,12.2907,115428.0
2018-12-04 14:10:00,14.56,14.61,14.56,14.59,430080.0,12.2907,12.3329,12.2907,12.316,430080.0
2018-12-04 14:20:00,14.58,14.58,14.5,14.5,89328.0,12.3076,12.3076,12.2401,12.2401,89328.0
2018-12-04 14:30:00,14.5,14.53,14.5,14.51,78608.0,12.2401,12.2654,12.2401,12.2485,78608.0
2018-12-04 14:40:00,14.51,14.57,14.51,14.55,142720.0,12.2485,12.2992,12.2485,12.2823,142720.0
2018-12-04 14:50:00,14.55,14.56,14.48,14.48,93896.0,12.2823,12.2907,12.2232,12.2232,93896.0
2018-12-04 15:00:00,14.48,14.48,14.39,14.39,322240.0,12.2232,12.2232,12.1472,12.1472,322240.0
2018-12-04 15:10:00,14.39,14.42,14.35,14.36,458836.0,12.1472,12.1725,12.1134,12.1219,458836.0
2018-12-04 15:20:00,14.36,14.38,14.33,14.34,358420.0,12.1219,12.1388,12.0966,12.105,358420.0
2018-12-04 15:30:00,14.34,14.36,14.29,14.29,417904.0,12.105,12.1219,12.0628,12.0628,417904.0
2018-12-04 15:40:00,14.3,14.31,14.27,14.3,517432.0,12.0712,12.0797,12.0459,12.0712,517432.0
2018-12-04 15:50:00,14.3,14.34,14.29,14.32,1485896.0,12.0712,12.105,12.0628,12.0881,1485896.0
2018-12-06 09:30:00,14.11,14.12,13.9,14.08,669484.0,11.9108,11.9193,11.7336,11.8855,669484.0
2018-12-06 09:40:00,14.07,14.14,14.06,14.1,452620.0,11.8771,11.9362,11.8686,11.9024,452620.0
2018-12-06 09:50:00,14.09,14.11,13.98,14.02,268500.0,11.894,11.9108,11.8011,11.8349,268500.0
2018-12-06 10:00:00,14.03,14.09,14.01,14.08,333348.0,11.8433,11.894,11.8264,11.8855,333348.0
2018-12-06 10:10:00,14.08,14.16,14.06,14.12,389844.0,11.8855,11.9531,11.8686,11.9193,389844.0
2018-12-06 10:20:00,14.11,14.13,14.06,14.07,197544.0,11.9108,11.9277,11.8686,11.8771,197544.0
2018-12-06 10:30:00,14.08,14.08,13.98,13.99,161620.0,11.8855,11.8855,11.8011,11.8095,161620.0
2018-12-06 10:40:00,13.99,14.03,13.97,14.0,330028.0,11.8095,11.8433,11.7927,11.818,330028.0
2018-12-06 10:50:00,14.01,14.01,13.92,13.95,266604.0,11.8264,11.8264,11.7505,11.7758,266604.0
2018-12-06 11:00:00,13.95,13.98,13.94,13.96,141724.0,11.7758,11.8011,11.7673,11.7842,141724.0
2018-12-06 11:10:00,13.96,13.96,13.89,13.93,110136.0,11.7842,11.7842,11.7251,11.7589,110136.0
2018-12-06 11:20:00,13.93,13.94,13.86,13.9,164456.0,11.7589,11.7673,11.6998,11.7336,164456.0
2018-12-06 11:30:00,13.9,13.94,13.88,13.92,99080.0,11.7336,11.7673,11.7167,11.7505,99080.0
2018-12-06 11:40:00,13.92,14.01,13.92,13.99,87992.0,11.7505,11.8264,11.7505,11.8095,87992.0
2018-12-06 11:50:00,13.99,14.04,13.98,14.04,94456.0,11.8095,11.8518,11.8011,11.8518,94456.0
2018-12-06 12:00:00,14.03,14.05,14.01,14.02,78432.0,11.8433,11.8602,11.8264,11.8349,78432.0
2018-12-06 12:10:00,14.02,14.09,14.01,14.06,121892.0,11.8349,11.894,11.8264,11.8686,121892.0
2018-12-06 12:20:00,14.06,14.15,14.05,14.15,78856.0,11.8686,11.9446,11.8602,11.9446,78856.0
2018-12-06 12:30:00,14.14,14.17,14.13,14.13,91020.0,11.9362,11.9615,11.9277,11.9277,91020.0
2018-12-06 12:40:00,14.13,14.17,14.13,14.16,125048.0,11.9277,11.9615,11.9277,11.9531,125048.0
2018-12-06 12:50:00,14.16,14.2,14.14,14.16,146068.0,11.9531,11.9868,11.9362,11.9531,146068.0
2018-12-06 13:00:00,14.16,14.16,14.08,14.09,81704.0,11.9531,11.9531,11.8855,11.894,81704.0
2018-12-06 13:10:00,14.09,14.11,14.06,14.06,84784.0,11.894,11.9108,11.8686,11.8686,84784.0
2018-12-06 13:20:00,14.06,14.07,14.03,14.03,144388.0,11.8686,11.8771,11.8433,11.8433,144388.0
2018-12-06 13:30:00,14.03,14.04,14.0,14.03,144892.0,11.8433,11.8518,11.818,11.8433,144892.0
2018-12-06 13:40:00,14.03,14.12,14.03,14.11,71428.0,11.8433,11.9193,11.8433,11.9108,71428.0
2018-12-06 13:50:00,14.12,14.13,14.1,14.13,287384.0,11.9193,11.9277,11.9024,11.9277,287384.0
2018-12-06 14:00:00,14.13,14.17,14.12,14.13,101952.0,11.9277,11.9615,11.9193,11.9277,101952.0
2018-12-06 14:10:00,14.13,14.13,14.04,14.04,154804.0,11.9277,11.9277,11.8518,11.8518,154804.0
2018-12-06 14:20:00,14.04,14.12,14.03,14.11,216520.0,11.8518,11.9193,11.8433,11.9108,216520.0
2018-12-06 14:30:00,14.11,14.12,14.08,14.08,251132.0,11.9108,11.9193,11.8855,11.8855,251132.0
2018-12-06 14:40:00,14.08,14.12,14.04,14.07,280912.0,11.8855,11.9193,11.8518,11.8771,280912.0
2018-12-06 14:50:00,14.07,14.17,14.07,14.16,174264.0,11.8771,11.9615,11.8771,11.9531,174264.0
2018-12-06 15:00:00,14.16,14.2,14.13,14.16,233764.0,11.9531,11.9868,11.9277,11.9531,233764.0
2018-12-06 15:10:00,14.16,14.2,14.15,14.18,244516.0,11.9531,11.9868,11.9446,11.9699,244516.0
2018-12-06 15:20:00,14.18,14.22,14.16,14.2,217028.0,11.9699,12.0037,11.9531,11.9868,217028.0
2018-12-06 15:30:00,14.2,14.28,14.2,14.27,263824.0,11.9868,12.0543,11.9868,12.0459,263824.0
2018-12-06 15:40:00,14.27,14.31,14.24,14.3,289268.0,12.0459,12.0797,12.0206,12.0712,289268.0
2018-12-06 15:50:00,14.3,14.34,14.29,14.33,1014684.0,12.0712,12.105,12.0628,12.0966,1014684.0
2018-12-07 09:30:00,14.27,14.39,14.27,14.38,193208.0,12.0459,12.1472,12.0459,12.1388,193208.0
2018-12-07 09:40:00,14.38,14.43,14.37,14.37,161928.0,12.1388,12.181,12.1303,12.1303,161928.0
2018-12-07 09:50:00,14.37,14.43,14.35,14.38,210912.0,12.1303,12.181,12.1134,12.1388,210912.0
2018-12-07 10:00:00,14.37,14.38,14.26,14.28,147132.0,12.1303,12.1388,12.0375,12.0543,147132.0
2018-12-07 10:10:00,14.28,14.29,14.18,14.2,165592.0,12.0543,12.0628,11.9699,11.9868,165592.0
2018-12-07 10:20:00,14.21,14.23,14.16,14.21,371216.0,11.9953,12.0121,11.9531,11.9953,371216.0
2018-12-07 10:30:00,14.2,14.22,14.09,14.12,172740.0,11.9868,12.0037,11.894,11.9193,172740.0
2018-12-07 10:40:00,14.11,14.17,14.11,14.13,153328.0,11.9108,11.9615,11.9108,11.9277,153328.0
2018-12-07 10:50:00,14.12,14.21,14.11,14.21,148808.0,11.9193,11.9953,11.9108,11.9953,148808.0
2018-12-07 11:00:00,14.22,14.22,14.09,14.09,121968.0,12.0037,12.0037,11.894,11.894,121968.0
2018-12-07 11:10:00,14.1,14.12,14.06,14.06,97960.0,11.9024,11.9193,11.8686,11.8686,97960.0
2018-12-07 11:20:00,14.06,14.07,14.01,14.05,79352.0,11.8686,11.8771,11.8264,11.8602,79352.0
2018-12-07 11:30:00,14.05,14.07,14.02,14.05,104528.0,11.8602,11.8771,11.8349,11.8602,104528.0
2018-12-07 11:40:00,14.06,14.11,14.04,14.08,142324.0,11.8686,11.9108,11.8518,11.8855,142324.0
2018-12-07 11:50:00,14.08,14.08,14.01,14.01,128836.0,11.8855,11.8855,11.8264,11.8264,128836.0
2018-12-07 12:00:00,14.01,14.06,14.0,14.04,98152.0,11.8264,11.8686,11.818,11.8518,98152.0
2018-12-07 12:10:00,14.04,14.08,14.03,14.05,101324.0,11.8518,11.8855,11.8433,11.8602,101324.0
2018-12-07 12:20:00,14.04,14.08,14.04,14.06,85876.0,11.8518,11.8855,11.8518,11.8686,85876.0
2018-12-07 12:30:00,14.05,14.05,14.0,14.02,118784.0,11.8602,11.8602,11.818,11.8349,118784.0
2018-12-07 12:40:00,14.02,14.04,14.0,14.02,99396.0,11.8349,11.8518,11.818,11.8349,99396.0
2018-12-07 12:50:00,14.02,14.12,14.02,14.1,139212.0,11.8349,11.9193,11.8349,11.9024,139212.0
2018-12-07 13:00:00,14.1,14.14,14.09,14.09,193400.0,11.9024,11.9362,11.894,11.894,193400.0
2018-12-07 13:10:00,14.09,14.1,14.03,14.03,108412.0,11.894,11.9024,11.8433,11.8433,108412.0
2018-12-07 13:20:00,14.04,14.06,14.02,14.02,214380.0,11.8518,11.8686,11.8349,11.8349,214380.0
2018-12-07 13:30:00,14.01,14.03,13.99,14.0,235208.0,11.8264,11.8433,11.8095,11.818,235208.0
2018-12-07 13:40:00,14.0,14.02,13.98,13.98,152192.0,11.818,11.8349,11.8011,11.8011,152192.0
2018-12-07 13:50:00,13.98,14.0,13.95,13.95,122660.0,11.8011,11.818,11.7758,11.7758,122660.0
2018-12-07 14:00:00,13.95,13.96,13.93,13.95,121012.0,11.7758,11.7842,11.7589,11.7758,121012.0
2018-12-07 14:10:00,13.95,14.0,13.92,14.0,109924.0,11.7758,11.818,11.7505,11.818,109924.0
2018-12-07 14:20:00,14.01,14.03,13.98,14.01,191516.0,11.8264,11.8433,11.8011,11.8264,191516.0
2018-12-07 14:30:00,14.01,14.02,13.93,13.93,170264.0,11.8264,11.8349,11.7589,11.7589,170264.0
2018-12-07 14:40:00,13.93,13.94,13.88,13.91,171824.0,11.7589,11.7673,11.7167,11.742,171824.0
2018-12-07 14:50:00,13.92,13.94,13.85,13.85,274640.0,11.7505,11.7673,11.6914,11.6914,274640.0
2018-12-07 15:00:00,13.85,13.9,13.81,13.89,610364.0,11.6914,11.7336,11.6576,11.7251,610364.0
2018-12-07 15:10:00,13.89,13.93,13.86,13.88,241764.0,11.7251,11.7589,11.6998,11.7167,241764.0
2018-12-07 15:20:00,13.88,13.9,13.85,13.88,491772.0,11.7167,11.7336,11.6914,11.7167,491772.0
2018-12-07 15:30:00,13.88,13.94,13.87,13.88,784556.0,11.7167,11.7673,11.7083,11.7167,784556.0
2018-12-07 15:40:00,13.88,13.9,13.81,13.82,728664.0,11.7167,11.7336,11.6576,11.666,728664.0
2018-12-07 15:50:00,13.83,13.87,13.78,13.81,2288448.0,11.6745,11.7083,11.6323,11.6576,2288448.0
2018-12-10 09:30:00,13.84,14.04,13.76,13.81,239356.0,11.6829,11.8518,11.6154,11.6576,239356.0
2018-12-10 09:40:00,13.81,13.81,13.69,13.7,239012.0,11.6576,11.6576,11.5563,11.5647,239012.0
2018-12-10 09:50:00,13.7,13.7,13.57,13.64,494612.0,11.5647,11.5647,11.455,11.5141,494612.0
2018-12-10 10:00:00,13.64,13.68,13.6,13.67,306396.0,11.5141,11.5479,11.4803,11.5394,306396.0
2018-12-10 10:10:00,13.68,13.76,13.65,13.72,270604.0,11.5479,11.6154,11.5225,11.5816,270604.0
2018-12-10 10:20:00,13.72,13.74,13.65,13.65,167248.0,11.5816,11.5985,11.5225,11.5225,167248.0
2018-12-10 10:30:00,13.65,13.66,13.56,13.56,314464.0,11.5225,11.531,11.4466,11.4466,314464.0
2018-12-10 10:40:00,13.56,13.58,13.53,13.56,335336.0,11.4466,11.4634,11.4212,11.4466,335336.0
2018-12-10 10:50:00,13.56,13.57,13.46,13.48,868364.0,11.4466,11.455,11.3622,11.379,868364.0
2018-12-10 11:00:00,13.48,13.5,13.4,13.48,479052.0,11.379,11.3959,11.3115,11.379,479052.0
2018-12-10 11:10:00,13.48,13.5,13.42,13.45,271168.0,11.379,11.3959,11.3284,11.3537,271168.0
2018-12-10 11:20:00,13.44,13.48,13.43,13.47,305184.0,11.3453,11.379,11.3368,11.3706,305184.0
2018-12-10 11:30:00,13.46,13.56,13.44,13.56,328872.0,11.3622,11.4466,11.3453,11.4466,328872.0
2018-12-10 11:40:00,13.57,13.59,13.53,13.57,123992.0,11.455,11.4719,11.4212,11.455,123992.0
2018-12-10 11:50:00,13.57,13.59,13.51,13.52,141400.0,11.455,11.4719,11.4044,11.4128,141400.0
2018-12-10 12:00:00,13.52,13.54,13.49,13.51,281280.0,11.4128,11.4297,11.3875,11.4044,281280.0
2018-12-10 12:10:00,13.51,13.53,13.47,13.48,352576.0,11.4044,11.4212,11.3706,11.379,352576.0
2018-12-10 12:20:00,13.47,13.54,13.47,13.52,142524.0,11.3706,11.4297,11.3706,11.4128,142524.0
2018-12-10 12:30:00,13.51,13.63,13.51,13.61,113860.0,11.4044,11.5057,11.4044,11.4888,113860.0
2018-12-10 12:40:00,13.62,13.65,13.59,13.63,146048.0,11.4972,11.5225,11.4719,11.5057,146048.0
2018-12-10 12:50:00,13.63,13.64,13.59,13.59,129820.0,11.5057,11.5141,11.4719,11.4719,129820.0
2018-12-10 13:00:00,13.59,13.63,13.59,13.61,184876.0,11.4719,11.5057,11.4719,11.4888,184876.0
2018-12-10 13:10:00,13.61,13.65,13.6,13.65,153780.0,11.4888,11.5225,11.4803,11.5225,153780.0
2018-12-10 13:20:00,13.65,13.66,13.59,13.59,142804.0,11.5225,11.531,11.4719,11.4719,142804.0
2018-12-10 13:30:00,13.59,13.65,13.58,13.63,126592.0,11.4719,11.5225,11.4634,11.5057,126592.0
2018-12-10 13:40:00,13.63,13.64,13.6,13.63,141244.0,11.5057,11.5141,11.4803,11.5057,141244.0
2018-12-10 13:50:00,13.63,13.67,13.62,13.63,128028.0,11.5057,11.5394,11.4972,11.5057,128028.0
2018-12-10 14:00:00,13.63,13.65,13.6,13.63,160492.0,11.5057,11.5225,11.4803,11.5057,160492.0
2018-12-10 14:10:00,13.63,13.63,13.55,13.56,146776.0,11.5057,11.5057,11.4381,11.4466,146776.0
2018-12-10 14:20:00,13.56,13.6,13.55,13.59,180468.0,11.4466,11.4803,11.4381,11.4719,180468.0
2018-12-10 14:30:00,13.59,13.66,13.58,13.64,274876.0,11.4719,11.531,11.4634,11.5141,274876.0
2018-12-10 14:40:00,13.64,13.66,13.63,13.63,194148.0,11.5141,11.531,11.5057,11.5057,194148.0
2018-12-10 14:50:00,13.63,13.67,13.58,13.58,190428.0,11.5057,11.5394,11.4634,11.4634,190428.0
2018-12-10 15:00:00,13.58,13.61,13.57,13.61,176256.0,11.4634,11.4888,11.455,11.4888,176256.0
2018-12-10 15:10:00,13.61,13.61,13.56,13.56,183380.0,11.4888,11.4888,11.4466,11.4466,183380.0
2018-12-10 15:20:00,13.57,13.63,13.57,13.63,201776.0,11.455,11.5057,11.455,11.5057,201776.0
2018-12-10 15:30:00,13.63,13.71,13.63,13.68,295756.0,11.5057,11.5732,11.5057,11.5479,295756.0
2018-12-10 15:40:00,13.68,13.69,13.65,13.65,390896.0,11.5479,11.5563,11.5225,11.5225,390896.0
2018-12-10 15:50:00,13.65,13.69,13.64,13.65,857988.0,11.5225,11.5563,11.5141,11.5225,857988.0
2018-12-11 09:30:00,13.87,13.91,13.84,13.84,154600.0,11.7083,11.742,11.6829,11.6829,154600.0
2018-12-11 09:40:00,13.86,13.91,13.85,13.9,80072.0,11.6998,11.742,11.6914,11.7336,80072.0
2018-12-11 09:50:00,13.9,13.92,13.87,13.88,88352.0,11.7336,11.7505,11.7083,11.7167,88352.0
2018-12-11 10:00:00,13.88,13.95,13.88,13.94,77988.0,11.7167,11.7758,11.7167,11.7673,77988.0
2018-12-11 10:10:00,13.93,13.93,13.86,13.88,121968.0,11.7589,11.7589,11.6998,11.7167,121968.0
2018-12-11 10:20:00,13.89,13.96,13.89,13.94,106656.0,11.7251,11.7842,11.7251,11.7673,106656.0
2018-12-11 10:30:00,13.94,13.95,13.87,13.9,70404.0,11.7673,11.7758,11.7083,11.7336,70404.0
2018-12-11 10:40:00,13.91,13.92,13.83,13.83,59588.0,11.742,11.7505,11.6745,11.6745,59588.0
2018-12-11 10:50:00,13.83,13.86,13.83,13.85,62072.0,11.6745,11.6998,11.6745,11.6914,62072.0
2018-12-11 11:00:00,13.85,13.86,13.81,13.86,48480.0,11.6914,11.6998,11.6576,11.6998,48480.0
2018-12-11 11:10:00,13.86,13.86,13.79,13.82,35000.0,11.6998,11.6998,11.6407,11.666,35000.0
2018-12-11 11:20:00,13.84,13.84,13.78,13.79,39712.0,11.6829,11.6829,11.6323,11.6407,39712.0
2018-12-11 11:30:00,13.8,13.82,13.76,13.82,113700.0,11.6492,11.666,11.6154,11.666,113700.0
2018-12-11 11:40:00,13.81,13.81,13.78,13.8,99996.0,11.6576,11.6576,11.6323,11.6492,99996.0
2018-12-11 11:50:00,13.81,13.82,13.79,13.8,132720.0,11.6576,11.666,11.6407,11.6492,132720.0
2018-12-11 12:00:00,13.79,13.79,13.7,13.74,127684.0,11.6407,11.6407,11.5647,11.5985,127684.0
2018-12-11 12:10:00,13.74,13.74,13.69,13.7,142280.0,11.5985,11.5985,11.5563,11.5647,142280.0
2018-12-11 12:20:00,13.7,13.74,13.7,13.7,194292.0,11.5647,11.5985,11.5647,11.5647,194292.0
2018-12-11 12:30:00,13.7,13.72,13.68,13.7,333720.0,11.5647,11.5816,11.5479,11.5647,333720.0
2018-12-11 12:40:00,13.7,13.77,13.7,13.75,121912.0,11.5647,11.6238,11.5647,11.607,121912.0
2018-12-11 12:50:00,13.75,13.75,13.71,13.71,110336.0,11.607,11.607,11.5732,11.5732,110336.0
2018-12-11 13:00:00,13.71,13.74,13.7,13.74,106592.0,11.5732,11.5985,11.5647,11.5985,106592.0
2018-12-11 13:10:00,13.74,13.77,13.71,13.76,85884.0,11.5985,11.6238,11.5732,11.6154,85884.0
2018-12-11 13:20:00,13.76,13.79,13.72,13.74,72800.0,11.6154,11.6407,11.5816,11.5985,72800.0
2018-12-11 13:30:00,13.73,13.77,13.71,13.76,144628.0,11.5901,11.6238,11.5732,11.6154,144628.0
2018-12-11 13:40:00,13.76,13.76,13.68,13.69,199028.0,11.6154,11.6154,11.5479,11.5563,199028.0
2018-12-11 13:50:00,13.7,13.7,13.63,13.63,120292.0,11.5647,11.5647,11.5057,11.5057,120292.0
2018-12-11 14:00:00,13.63,13.68,13.62,13.64,76816.0,11.5057,11.5479,11.4972,11.5141,76816.0
2018-12-11 14:10:00,13.65,13.66,13.61,13.65,122092.0,11.5225,11.531,11.4888,11.5225,122092.0
2018-12-11 14:20:00,13.65,13.73,13.65,13.72,256104.0,11.5225,11.5901,11.5225,11.5816,256104.0
2018-12-11 14:30:00,13.72,13.75,13.71,13.72,308312.0,11.5816,11.607,11.5732,11.5816,308312.0
2018-12-11 14:40:00,13.72,13.79,13.72,13.74,95152.0,11.5816,11.6407,11.5816,11.5985,95152.0
2018-12-11 14:50:00,13.73,13.76,13.71,13.73,104876.0,11.5901,11.6154,11.5732,11.5901,104876.0
2018-12-11 15:00:00,13.73,13.76,13.7,13.75,125484.0,11.5901,11.6154,11.5647,11.607,125484.0
2018-12-11 15:10:00,13.76,13.83,13.76,13.79,113228.0,11.6154,11.6745,11.6154,11.6407,113228.0
2018-12-11 15:20:00,13.78,13.8,13.76,13.77,84808.0,11.6323,11.6492,11.6154,11.6238,84808.0
2018-12-11 15:30:00,13.77,13.82,13.75,13.76,82308.0,11.6238,11.666,11.607,11.6154,82308.0
2018-12-11 15:40:00,13.76,13.76,13.72,13.74,178988.0,11.6154,11.6154,11.5816,11.5985,178988.0
2018-12-11 15:50:00,13.73,13.75,13.7,13.72,506420.0,11.5901,11.607,11.5647,11.5816,506420.0
2018-12-12 09:30:00,13.95,14.09,13.91,13.96,337080.0,11.7758,11.894,11.742,11.7842,337080.0
2018-12-12 09:40:00,13.96,13.98,13.86,13.87,390904.0,11.7842,11.8011,11.6998,11.7083,390904.0
2018-12-12 09:50:00,13.88,13.89,13.85,13.87,130000.0,11.7167,11.7251,11.6914,11.7083,130000.0
2018-12-12 10:00:00,13.88,13.9,13.83,13.9,123044.0,11.7167,11.7336,11.6745,11.7336,123044.0
2018-12-12 10:10:00,13.9,13.97,13.88,13.97,366560.0,11.7336,11.7927,11.7167,11.7927,366560.0
2018-12-12 10:20:00,13.96,13.97,13.93,13.93,81508.0,11.7842,11.7927,11.7589,11.7589,81508.0
2018-12-12 10:30:00,13.93,13.97,13.89,13.9,114600.0,11.7589,11.7927,11.7251,11.7336,114600.0
2018-12-12 10:40:00,13.9,13.93,13.89,13.93,101800.0,11.7336,11.7589,11.7251,11.7589,101800.0
2018-12-12 10:50:00,13.94,14.01,13.94,13.98,69860.0,11.7673,11.8264,11.7673,11.8011,69860.0
2018-12-12 11:00:00,13.97,13.99,13.96,13.98,59960.0,11.7927,11.8095,11.7842,11.8011,59960.0
2018-12-12 11:10:00,13.98,13.98,13.93,13.94,63612.0,11.8011,11.8011,11.7589,11.7673,63612.0
2018-12-12 11:20:00,13.94,13.97,13.93,13.93,59560.0,11.7673,11.7927,11.7589,11.7589,59560.0
2018-12-12 11:30:00,13.93,13.94,13.88,13.9,322144.0,11.7589,11.7673,11.7167,11.7336,322144.0
2018-12-12 11:40:00,13.9,13.96,13.9,13.96,141644.0,11.7336,11.7842,11.7336,11.7842,141644.0
2018-12-12 11:50:00,13.96,13.96,13.91,13.93,96980.0,11.7842,11.7842,11.742,11.7589,96980.0
2018-12-12 12:00:00,13.93,13.95,13.9,13.92,61392.0,11.7589,11.7758,11.7336,11.7505,61392.0
2018-12-12 12:10:00,13.93,13.94,13.91,13.93,72684.0,11.7589,11.7673,11.742,11.7589,72684.0
2018-12-12 12:20:00,13.93,13.94,13.9,13.93,87360.0,11.7589,11.7673,11.7336,11.7589,87360.0
2018-12-12 12:30:00,13.94,13.94,13.89,13.9,51008.0,11.7673,11.7673,11.7251,11.7336,51008.0
2018-12-12 12:40:00,13.9,13.92,13.89,13.9,101700.0,11.7336,11.7505,11.7251,11.7336,101700.0
2018-12-12 12:50:00,13.9,13.91,13.86,13.88,288956.0,11.7336,11.742,11.6998,11.7167,288956.0
2018-12-12 13:00:00,13.88,13.9,13.88,13.89,63948.0,11.7167,11.7336,11.7167,11.7251,63948.0
2018-12-12 13:10:00,13.89,13.9,13.88,13.88,176932.0,11.7251,11.7336,11.7167,11.7167,176932.0
2018-12-12 13:20:00,13.88,13.89,13.86,13.88,118312.0,11.7167,11.7251,11.6998,11.7167,118312.0
2018-12-12 13:30:00,13.88,13.88,13.85,13.86,64476.0,11.7167,11.7167,11.6914,11.6998,64476.0
2018-12-12 13:40:00,13.85,13.89,13.85,13.89,54444.0,11.6914,11.7251,11.6914,11.7251,54444.0
2018-12-12 13:50:00,13.88,13.9,13.84,13.88,132608.0,11.7167,11.7336,11.6829,11.7167,132608.0
2018-12-12 14:00:00,13.88,13.89,13.84,13.86,144900.0,11.7167,11.7251,11.6829,11.6998,144900.0
2018-12-12 14:10:00,13.86,13.88,13.83,13.88,66772.0,11.6998,11.7167,11.6745,11.7167,66772.0
2018-12-12 14:20:00,13.88,13.88,13.8,13.82,161536.0,11.7167,11.7167,11.6492,11.666,161536.0
2018-12-12 14:30:00,13.82,13.84,13.8,13.82,82756.0,11.666,11.6829,11.6492,11.666,82756.0
2018-12-12 14:40:00,13.81,13.83,13.79,13.8,134112.0,11.6576,11.6745,11.6407,11.6492,134112.0
2018-12-12 14:50:00,13.8,13.83,13.79,13.82,77148.0,11.6492,11.6745,11.6407,11.666,77148.0
2018-12-12 15:00:00,13.81,13.84,13.8,13.83,90256.0,11.6576,11.6829,11.6492,11.6745,90256.0
2018-12-12 15:10:00,13.83,13.85,13.78,13.8,149572.0,11.6745,11.6914,11.6323,11.6492,149572.0
2018-12-12 15:20:00,13.79,13.82,13.77,13.78,257440.0,11.6407,11.666,11.6238,11.6323,257440.0
2018-12-12 15:30:00,13.78,13.81,13.76,13.8,570760.0,11.6323,11.6576,11.6154,11.6492,570760.0
2018-12-12 15:40:00,13.8,13.81,13.75,13.75,377248.0,11.6492,11.6576,11.607,11.607,377248.0
2018-12-12 15:50:00,13.75,13.75,13.68,13.69,791376.0,11.607,11.607,11.5479,11.5563,791376.0
2018-12-13 09:30:00,13.8,13.85,13.77,13.84,282264.0,11.6492,11.6914,11.6238,11.6829,282264.0
2018-12-13 09:40:00,13.83,13.84,13.75,13.79,252268.0,11.6745,11.6829,11.607,11.6407,252268.0
2018-12-13 09:50:00,13.79,13.8,13.7,13.74,140948.0,11.6407,11.6492,11.5647,11.5985,140948.0
2018-12-13 10:00:00,13.73,13.85,13.73,13.81,103264.0,11.5901,11.6914,11.5901,11.6576,103264.0
2018-12-13 10:10:00,13.8,13.83,13.75,13.77,121808.0,11.6492,11.6745,11.607,11.6238,121808.0
2018-12-13 10:20:00,13.76,13.81,13.75,13.76,91016.0,11.6154,11.6576,11.607,11.6154,91016.0
2018-12-13 10:30:00,13.76,13.78,13.74,13.76,48952.0,11.6154,11.6323,11.5985,11.6154,48952.0
2018-12-13 10:40:00,13.76,13.76,13.71,13.72,48620.0,11.6154,11.6154,11.5732,11.5816,48620.0
2018-12-13 10:50:00,13.72,13.72,13.68,13.7,89948.0,11.5816,11.5816,11.5479,11.5647,89948.0
2018-12-13 11:00:00,13.7,13.71,13.65,13.7,82712.0,11.5647,11.5732,11.5225,11.5647,82712.0
2018-12-13 11:10:00,13.69,13.69,13.65,13.65,69380.0,11.5563,11.5563,11.5225,11.5225,69380.0
2018-12-13 11:20:00,13.66,13.68,13.65,13.66,72892.0,11.531,11.5479,11.5225,11.531,72892.0
2018-12-13 11:30:00,13.65,13.7,13.64,13.69,62780.0,11.5225,11.5647,11.5141,11.5563,62780.0
2018-12-13 11:40:00,13.68,13.74,13.67,13.7,103776.0,11.5479,11.5985,11.5394,11.5647,103776.0
2018-12-13 11:50:00,13.7,13.7,13.67,13.67,80468.0,11.5647,11.5647,11.5394,11.5394,80468.0
2018-12-13 12:00:00,13.66,13.68,13.64,13.65,174864.0,11.531,11.5479,11.5141,11.5225,174864.0
2018-12-13 12:10:00,13.65,13.68,13.63,13.65,140300.0,11.5225,11.5479,11.5057,11.5225,140300.0
2018-12-13 12:20:00,13.65,13.66,13.61,13.63,705428.0,11.5225,11.531,11.4888,11.5057,705428.0
2018-12-13 12:30:00,13.62,13.69,13.62,13.69,87048.0,11.4972,11.5563,11.4972,11.5563,87048.0
2018-12-13 12:40:00,13.69,13.7,13.65,13.67,133272.0,11.5563,11.5647,11.5225,11.5394,133272.0
2018-12-13 12:50:00,13.67,13.68,13.65,13.68,72800.0,11.5394,11.5479,11.5225,11.5479,72800.0
2018-12-13 13:00:00,13.68,13.68,13.62,13.65,91888.0,11.5479,11.5479,11.4972,11.5225,91888.0
2018-12-13 13:10:00,13.65,13.67,13.63,13.66,97932.0,11.5225,11.5394,11.5057,11.531,97932.0
2018-12-13 13:20:00,13.66,13.68,13.63,13.67,55404.0,11.531,11.5479,11.5057,11.5394,55404.0
2018-12-13 13:30:00,13.67,13.71,13.67,13.71,120160.0,11.5394,11.5732,11.5394,11.5732,120160.0
2018-12-13 13:40:00,13.72,13.73,13.67,13.67,108684.0,11.5816,11.5901,11.5394,11.5394,108684.0
2018-12-13 13:50:00,13.67,13.67,13.63,13.64,123340.0,11.5394,11.5394,11.5057,11.5141,123340.0
2018-12-13 14:00:00,13.63,13.64,13.58,13.6,147876.0,11.5057,11.5141,11.4634,11.4803,147876.0
2018-12-13 14:10:00,13.59,13.6,13.57,13.6,184144.0,11.4719,11.4803,11.455,11.4803,184144.0
2018-12-13 14:20:00,13.6,13.63,13.58,13.63,184392.0,11.4803,11.5057,11.4634,11.5057,184392.0
2018-12-13 14:30:00,13.62,13.63,13.6,13.62,121484.0,11.4972,11.5057,11.4803,11.4972,121484.0
2018-12-13 14:40:00,13.62,13.64,13.62,13.63,87820.0,11.4972,11.5141,11.4972,11.5057,87820.0
2018-12-13 14:50:00,13.63,13.69,13.63,13.69,167640.0,11.5057,11.5563,11.5057,11.5563,167640.0
2018-12-13 15:00:00,13.69,13.69,13.64,13.64,140140.0,11.5563,11.5563,11.5141,11.5141,140140.0
2018-12-13 15:10:00,13.64,13.69,13.63,13.69,142620.0,11.5141,11.5563,11.5057,11.5563,142620.0
2018-12-13 15:20:00,13.69,13.7,13.67,13.67,161828.0,11.5563,11.5647,11.5394,11.5394,161828.0
2018-12-13 15:30:00,13.67,13.68,13.64,13.65,210880.0,11.5394,11.5479,11.5141,11.5225,210880.0
2018-12-13 15:40:00,13.65,13.71,13.65,13.68,290164.0,11.5225,11.5732,11.5225,11.5479,290164.0
2018-12-13 15:50:00,13.68,13.69,13.66,13.68,859588.0,11.5479,11.5563,11.531,11.5479,859588.0
2018-12-14 09:30:00,13.52,13.64,13.47,13.62,211128.0,11.4128,11.5141,11.3706,11.4972,211128.0
2018-12-14 09:40:00,13.63,13.7,13.6,13.63,209996.0,11.5057,11.5647,11.4803,11.5057,209996.0
2018-12-14 09:50:00,13.62,13.72,13.62,13.71,81420.0,11.4972,11.5816,11.4972,11.5732,81420.0
2018-12-14 10:00:00,13.7,13.71,13.65,13.67,144004.0,11.5647,11.5732,11.5225,11.5394,144004.0
2018-12-14 10:10:00,13.68,13.69,13.63,13.67,125428.0,11.5479,11.5563,11.5057,11.5394,125428.0
2018-12-14 10:20:00,13.66,13.67,13.59,13.59,63760.0,11.531,11.5394,11.4719,11.4719,63760.0
2018-12-14 10:30:00,13.59,13.59,13.53,13.59,72480.0,11.4719,11.4719,11.4212,11.4719,72480.0
2018-12-14 10:40:00,13.59,13.63,13.57,13.6,108232.0,11.4719,11.5057,11.455,11.4803,108232.0
2018-12-14 10:50:00,13.6,13.61,13.54,13.54,61228.0,11.4803,11.4888,11.4297,11.4297,61228.0
2018-12-14 11:00:00,13.54,13.59,13.54,13.56,98844.0,11.4297,11.4719,11.4297,11.4466,98844.0
2018-12-14 11:10:00,13.56,13.63,13.55,13.63,311108.0,11.4466,11.5057,11.4381,11.5057,311108.0
2018-12-14 11:20:00,13.64,13.65,13.58,13.62,137052.0,11.5141,11.5225,11.4634,11.4972,137052.0
2018-12-14 11:30:00,13.61,13.67,13.61,13.64,90784.0,11.4888,11.5394,11.4888,11.5141,90784.0
2018-12-14 11:40:00,13.65,13.65,13.58,13.59,73604.0,11.5225,11.5225,11.4634,11.4719,73604.0
2018-12-14 11:50:00,13.58,13.6,13.56,13.57,115912.0,11.4634,11.4803,11.4466,11.455,115912.0
2018-12-14 12:00:00,13.58,13.6,13.56,13.56,56632.0,11.4634,11.4803,11.4466,11.4466,56632.0
2018-12-14 12:10:00,13.56,13.61,13.56,13.61,72264.0,11.4466,11.4888,11.4466,11.4888,72264.0
2018-12-14 12:20:00,13.61,13.62,13.59,13.6,60676.0,11.4888,11.4972,11.4719,11.4803,60676.0
2018-12-14 12:30:00,13.6,13.65,13.6,13.61,49740.0,11.4803,11.5225,11.4803,11.4888,49740.0
2018-12-14 12:40:00,13.61,13.61,13.57,13.58,42272.0,11.4888,11.4888,11.455,11.4634,42272.0
2018-12-14 12:50:00,13.58,13.6,13.57,13.59,33464.0,11.4634,11.4803,11.455,11.4719,33464.0
2018-12-14 13:00:00,13.58,13.61,13.56,13.6,60328.0,11.4634,11.4888,11.4466,11.4803,60328.0
2018-12-14 13:10:00,13.59,13.63,13.59,13.6,218120.0,11.4719,11.5057,11.4719,11.4803,218120.0
2018-12-14 13:20:00,13.59,13.59,13.57,13.58,47932.0,11.4719,11.4719,11.455,11.4634,47932.0
2018-12-14 13:30:00,13.58,13.59,13.56,13.57,72840.0,11.4634,11.4719,11.4466,11.455,72840.0
2018-12-14 13:40:00,13.57,13.59,13.56,13.56,50136.0,11.455,11.4719,11.4466,11.4466,50136.0
2018-12-14 13:50:00,13.56,13.57,13.56,13.56,109648.0,11.4466,11.455,11.4466,11.4466,109648.0
2018-12-14 14:00:00,13.56,13.57,13.54,13.54,170796.0,11.4466,11.455,11.4297,11.4297,170796.0
2018-12-14 14:10:00,13.54,13.55,13.48,13.54,253548.0,11.4297,11.4381,11.379,11.4297,253548.0
2018-12-14 14:20:00,13.54,13.55,13.52,13.53,116524.0,11.4297,11.4381,11.4128,11.4212,116524.0
2018-12-14 14:30:00,13.52,13.53,13.45,13.45,130832.0,11.4128,11.4212,11.3537,11.3537,130832.0
2018-12-14 14:40:00,13.46,13.48,13.45,13.47,88916.0,11.3622,11.379,11.3537,11.3706,88916.0
2018-12-14 14:50:00,13.48,13.5,13.45,13.49,109676.0,11.379,11.3959,11.3537,11.3875,109676.0
2018-12-14 15:00:00,13.5,13.54,13.5,13.52,146636.0,11.3959,11.4297,11.3959,11.4128,146636.0
2018-12-14 15:10:00,13.52,13.58,13.52,13.57,113384.0,11.4128,11.4634,11.4128,11.455,113384.0
2018-12-14 15:20:00,13.57,13.58,13.54,13.55,141068.0,11.455,11.4634,11.4297,11.4381,141068.0
2018-12-14 15:30:00,13.54,13.54,13.49,13.52,124824.0,11.4297,11.4297,11.3875,11.4128,124824.0
2018-12-14 15:40:00,13.52,13.52,13.46,13.47,374168.0,11.4128,11.4128,11.3622,11.3706,374168.0
2018-12-14 15:50:00,13.47,13.49,13.46,13.47,1311180.0,11.3706,11.3875,11.3622,11.3706,1311180.0
2018-12-17 09:30:00,13.46,13.55,13.42,13.47,289640.0,11.3622,11.4381,11.3284,11.3706,289640.0
2018-12-17 09:40:00,13.47,13.5,13.34,13.37,288116.0,11.3706,11.3959,11.2609,11.2862,288116.0
2018-12-17 09:50:00,13.36,13.45,13.35,13.45,115752.0,11.2777,11.3537,11.2693,11.3537,115752.0
2018-12-17 10:00:00,13.44,13.47,13.42,13.46,205040.0,11.3453,11.3706,11.3284,11.3622,205040.0
2018-12-17 10:10:00,13.46,13.5,13.45,13.47,154984.0,11.3622,11.3959,11.3537,11.3706,154984.0
2018-12-17 10:20:00,13.47,13.48,13.44,13.44,103988.0,11.3706,11.379,11.3453,11.3453,103988.0
2018-12-17 10:30:00,13.44,13.45,13.38,13.4,99344.0,11.3453,11.3537,11.2946,11.3115,99344.0
2018-12-17 10:40:00,13.39,13.47,13.38,13.44,329856.0,11.3031,11.3706,11.2946,11.3453,329856.0
2018-12-17 10:50:00,13.45,13.5,13.43,13.48,367848.0,11.3537,11.3959,11.3368,11.379,367848.0
2018-12-17 11:00:00,13.49,13.52,13.48,13.51,180976.0,11.3875,11.4128,11.379,11.4044,180976.0
2018-12-17 11:10:00,13.51,13.51,13.49,13.49,90944.0,11.4044,11.4044,11.3875,11.3875,90944.0
2018-12-17 11:20:00,13.49,13.51,13.49,13.49,122672.0,11.3875,11.4044,11.3875,11.3875,122672.0
2018-12-17 11:30:00,13.49,13.49,13.45,13.46,108616.0,11.3875,11.3875,11.3537,11.3622,108616.0
2018-12-17 11:40:00,13.46,13.47,13.44,13.47,129192.0,11.3622,11.3706,11.3453,11.3706,129192.0
2018-12-17 11:50:00,13.48,13.49,13.46,13.49,147476.0,11.379,11.3875,11.3622,11.3875,147476.0
2018-12-17 12:00:00,13.49,13.51,13.47,13.47,119252.0,11.3875,11.4044,11.3706,11.3706,119252.0
2018-12-17 12:10:00,13.47,13.48,13.45,13.46,98020.0,11.3706,11.379,11.3537,11.3622,98020.0
2018-12-17 12:20:00,13.46,13.47,13.43,13.43,94404.0,11.3622,11.3706,11.3368,11.3368,94404.0
2018-12-17 12:30:00,13.43,13.43,13.38,13.4,136976.0,11.3368,11.3368,11.2946,11.3115,136976.0
2018-12-17 12:40:00,13.4,13.4,13.37,13.39,175232.0,11.3115,11.3115,11.2862,11.3031,175232.0
2018-12-17 12:50:00,13.39,13.4,13.36,13.36,241284.0,11.3031,11.3115,11.2777,11.2777,241284.0
2018-12-17 13:00:00,13.36,13.36,13.33,13.34,216084.0,11.2777,11.2777,11.2524,11.2609,216084.0
2018-12-17 13:10:00,13.34,13.35,13.32,13.32,256408.0,11.2609,11.2693,11.244,11.244,256408.0
2018-12-17 13:20:00,13.32,13.34,13.29,13.31,223304.0,11.244,11.2609,11.2186,11.2355,223304.0
2018-12-17 13:30:00,13.31,13.33,13.25,13.26,192980.0,11.2355,11.2524,11.1849,11.1933,192980.0
2018-12-17 13:40:00,13.27,13.3,13.26,13.26,169396.0,11.2018,11.2271,11.1933,11.1933,169396.0
2018-12-17 13:50:00,13.26,13.29,13.25,13.26,167012.0,11.1933,11.2186,11.1849,11.1933,167012.0
2018-12-17 14:00:00,13.26,13.27,13.23,13.26,255784.0,11.1933,11.2018,11.168,11.1933,255784.0
2018-12-17 14:10:00,13.26,13.27,13.24,13.27,197680.0,11.1933,11.2018,11.1764,11.2018,197680.0
2018-12-17 14:20:00,13.27,13.3,13.26,13.28,165208.0,11.2018,11.2271,11.1933,11.2102,165208.0
2018-12-17 14:30:00,13.28,13.3,13.27,13.29,170608.0,11.2102,11.2271,11.2018,11.2186,170608.0
2018-12-17 14:40:00,13.3,13.31,13.27,13.27,267416.0,11.2271,11.2355,11.2018,11.2018,267416.0
2018-12-17 14:50:00,13.27,13.27,13.21,13.22,275656.0,11.2018,11.2018,11.1511,11.1596,275656.0
2018-12-17 15:00:00,13.21,13.25,13.2,13.2,295044.0,11.1511,11.1849,11.1427,11.1427,295044.0
2018-12-17 15:10:00,13.2,13.26,13.2,13.24,285328.0,11.1427,11.1933,11.1427,11.1764,285328.0
2018-12-17 15:20:00,13.24,13.24,13.18,13.19,252184.0,11.1764,11.1764,11.1258,11.1342,252184.0
2018-12-17 15:30:00,13.2,13.2,13.15,13.17,423684.0,11.1427,11.1427,11.1005,11.1174,423684.0
2018-12-17 15:40:00,13.17,13.19,13.14,13.15,648268.0,11.1174,11.1342,11.092,11.1005,648268.0
2018-12-17 15:50:00,13.15,13.25,13.15,13.24,1185196.0,11.1005,11.1849,11.1005,11.1764,1185196.0
2018-12-18 09:30:00,13.35,13.39,13.23,13.37,265472.0,11.2693,11.3031,11.168,11.2862,265472.0
2018-12-18 09:40:00,13.38,13.4,13.31,13.38,297256.0,11.2946,11.3115,11.2355,11.2946,297256.0
2018-12-18 09:50:00,13.38,13.38,13.31,13.35,375664.0,11.2946,11.2946,11.2355,11.2693,375664.0
2018-12-18 10:00:00,13.35,13.35,13.26,13.28,169468.0,11.2693,11.2693,11.1933,11.2102,169468.0
2018-12-18 10:10:00,13.28,13.31,13.28,13.29,172468.0,11.2102,11.2355,11.2102,11.2186,172468.0
2018-12-18 10:20:00,13.29,13.3,13.21,13.25,136032.0,11.2186,11.2271,11.1511,11.1849,136032.0
2018-12-18 10:30:00,13.25,13.28,13.22,13.24,140884.0,11.1849,11.2102,11.1596,11.1764,140884.0
2018-12-18 10:40:00,13.24,13.24,13.17,13.18,174700.0,11.1764,11.1764,11.1174,11.1258,174700.0
2018-12-18 10:50:00,13.18,13.22,13.16,13.17,238640.0,11.1258,11.1596,11.1089,11.1174,238640.0
2018-12-18 11:00:00,13.17,13.19,13.14,13.14,186008.0,11.1174,11.1342,11.092,11.092,186008.0
2018-12-18 11:10:00,13.14,13.15,13.11,13.13,189024.0,11.092,11.1005,11.0667,11.0836,189024.0
2018-12-18 11:20:00,13.13,13.13,13.08,13.13,331280.0,11.0836,11.0836,11.0414,11.0836,331280.0
2018-12-18 11:30:00,13.13,13.19,13.12,13.18,275028.0,11.0836,11.1342,11.0751,11.1258,275028.0
2018-12-18 11:40:00,13.17,13.19,13.11,13.14,168144.0,11.1174,11.1342,11.0667,11.092,168144.0
2018-12-18 11:50:00,13.13,13.15,13.11,13.12,124540.0,11.0836,11.1005,11.0667,11.0751,124540.0
2018-12-18 12:00:00,13.12,13.16,13.1,13.15,87676.0,11.0751,11.1089,11.0583,11.1005,87676.0
2018-12-18 12:10:00,13.15,13.18,13.14,13.18,193940.0,11.1005,11.1258,11.092,11.1258,193940.0
2018-12-18 12:20:00,13.18,13.18,13.15,13.15,98880.0,11.1258,11.1258,11.1005,11.1005,98880.0
2018-12-18 12:30:00,13.15,13.17,13.13,13.15,82192.0,11.1005,11.1174,11.0836,11.1005,82192.0
2018-12-18 12:40:00,13.15,13.17,13.13,13.15,165988.0,11.1005,11.1174,11.0836,11.1005,165988.0
2018-12-18 12:50:00,13.15,13.22,13.14,13.21,127328.0,11.1005,11.1596,11.092,11.1511,127328.0
2018-12-18 13:00:00,13.21,13.22,13.19,13.21,88284.0,11.1511,11.1596,11.1342,11.1511,88284.0
2018-12-18 13:10:00,13.21,13.22,13.17,13.17,135868.0,11.1511,11.1596,11.1174,11.1174,135868.0
2018-12-18 13:20:00,13.18,13.18,13.13,13.14,126084.0,11.1258,11.1258,11.0836,11.092,126084.0
2018-12-18 13:30:00,13.14,13.15,13.13,13.13,89752.0,11.092,11.1005,11.0836,11.0836,89752.0
2018-12-18 13:40:00,13.13,13.14,13.12,13.13,95824.0,11.0836,11.092,11.0751,11.0836,95824.0
2018-12-18 13:50:00,13.13,13.14,13.07,13.1,318952.0,11.0836,11.092,11.0329,11.0583,318952.0
2018-12-18 14:00:00,13.1,13.12,13.09,13.12,212660.0,11.0583,11.0751,11.0498,11.0751,212660.0
2018-12-18 14:10:00,13.12,13.13,13.09,13.11,299960.0,11.0751,11.0836,11.0498,11.0667,299960.0
2018-12-18 14:20:00,13.11,13.11,13.09,13.11,235952.0,11.0667,11.0667,11.0498,11.0667,235952.0
2018-12-18 14:30:00,13.11,13.11,13.06,13.08,150172.0,11.0667,11.0667,11.0245,11.0414,150172.0
2018-12-18 14:40:00,13.09,13.09,12.99,13.02,314920.0,11.0498,11.0498,10.9654,10.9907,314920.0
2018-12-18 14:50:00,13.03,13.04,12.98,12.99,213492.0,10.9992,11.0076,10.957,10.9654,213492.0
2018-12-18 15:00:00,12.98,13.02,12.96,12.98,391388.0,10.957,10.9907,10.9401,10.957,391388.0
2018-12-18 15:10:00,12.98,13.04,12.98,13.04,373444.0,10.957,11.0076,10.957,11.0076,373444.0
2018-12-18 15:20:00,13.03,13.05,12.99,13.02,256732.0,10.9992,11.0161,10.9654,10.9907,256732.0
2018-12-18 15:30:00,13.02,13.07,13.02,13.06,358708.0,10.9907,11.0329,10.9907,11.0245,358708.0
2018-12-18 15:40:00,13.06,13.13,13.06,13.12,630180.0,11.0245,11.0836,11.0245,11.0751,630180.0
2018-12-18 15:50:00,13.12,13.13,13.06,13.06,1165392.0,11.0751,11.0836,11.0245,11.0245,1165392.0
2018-12-19 09:30:00,13.11,13.19,13.02,13.13,260208.0,11.0667,11.1342,10.9907,11.0836,260208.0
2018-12-19 09:40:00,13.13,13.15,13.08,13.12,140820.0,11.0836,11.1005,11.0414,11.0751,140820.0
2018-12-19 09:50:00,13.12,13.22,13.1,13.16,217568.0,11.0751,11.1596,11.0583,11.1089,217568.0
2018-12-19 10:00:00,13.17,13.19,13.14,13.19,125660.0,11.1174,11.1342,11.092,11.1342,125660.0
2018-12-19 10:10:00,13.19,13.2,13.17,13.17,149608.0,11.1342,11.1427,11.1174,11.1174,149608.0
2018-12-19 10:20:00,13.17,13.17,13.13,13.14,109436.0,11.1174,11.1174,11.0836,11.092,109436.0
2018-12-19 10:30:00,13.15,13.19,13.13,13.15,99416.0,11.1005,11.1342,11.0836,11.1005,99416.0
2018-12-19 10:40:00,13.15,13.17,13.11,13.12,132700.0,11.1005,11.1174,11.0667,11.0751,132700.0
2018-12-19 10:50:00,13.13,13.18,13.13,13.18,133180.0,11.0836,11.1258,11.0836,11.1258,133180.0
2018-12-19 11:00:00,13.18,13.18,13.14,13.15,224788.0,11.1258,11.1258,11.092,11.1005,224788.0
2018-12-19 11:10:00,13.15,13.18,13.14,13.15,238916.0,11.1005,11.1258,11.092,11.1005,238916.0
2018-12-19 11:20:00,13.15,13.17,13.14,13.16,191812.0,11.1005,11.1174,11.092,11.1089,191812.0
2018-12-19 11:30:00,13.15,13.17,13.13,13.15,107736.0,11.1005,11.1174,11.0836,11.1005,107736.0
2018-12-19 11:40:00,13.15,13.17,13.14,13.17,118360.0,11.1005,11.1174,11.092,11.1174,118360.0
2018-12-19 11:50:00,13.17,13.21,13.17,13.21,109820.0,11.1174,11.1511,11.1174,11.1511,109820.0
2018-12-19 12:00:00,13.21,13.22,13.18,13.21,104780.0,11.1511,11.1596,11.1258,11.1511,104780.0
2018-12-19 12:10:00,13.21,13.22,13.18,13.19,72388.0,11.1511,11.1596,11.1258,11.1342,72388.0
2018-12-19 12:20:00,13.19,13.21,13.18,13.2,81372.0,11.1342,11.1511,11.1258,11.1427,81372.0
2018-12-19 12:30:00,13.2,13.2,13.18,13.19,111492.0,11.1427,11.1427,11.1258,11.1342,111492.0
2018-12-19 12:40:00,13.19,13.21,13.17,13.2,311432.0,11.1342,11.1511,11.1174,11.1427,311432.0
2018-12-19 12:50:00,13.2,13.2,13.17,13.18,270816.0,11.1427,11.1427,11.1174,11.1258,270816.0
2018-12-19 13:00:00,13.18,13.2,13.17,13.19,159152.0,11.1258,11.1427,11.1174,11.1342,159152.0
2018-12-19 13:10:00,13.19,13.2,13.18,13.18,103532.0,11.1342,11.1427,11.1258,11.1258,103532.0
2018-12-19 13:20:00,13.18,13.19,13.13,13.16,98128.0,11.1258,11.1342,11.0836,11.1089,98128.0
2018-12-19 13:30:00,13.16,13.19,13.15,13.17,114524.0,11.1089,11.1342,11.1005,11.1174,114524.0
2018-12-19 13:40:00,13.17,13.18,13.16,13.18,128888.0,11.1174,11.1258,11.1089,11.1258,128888.0
2018-12-19 13:50:00,13.18,13.24,13.15,13.22,135528.0,11.1258,11.1764,11.1005,11.1596,135528.0
2018-12-19 14:00:00,13.22,13.28,12.97,13.02,336540.0,11.1596,11.2102,10.9485,10.9907,336540.0
2018-12-19 14:10:00,13.0,13.1,12.95,13.1,387272.0,10.9738,11.0583,10.9316,11.0583,387272.0
2018-12-19 14:20:00,13.09,13.13,13.04,13.12,316644.0,11.0498,11.0836,11.0076,11.0751,316644.0
2018-12-19 14:30:00,13.12,13.17,13.1,13.12,189316.0,11.0751,11.1174,11.0583,11.0751,189316.0
2018-12-19 14:40:00,13.13,13.13,12.97,13.05,320304.0,11.0836,11.0836,10.9485,11.0161,320304.0
2018-12-19 14:50:00,13.05,13.05,12.87,12.92,200256.0,11.0161,11.0161,10.8641,10.9063,200256.0
2018-12-19 15:00:00,12.91,12.91,12.77,12.8,294532.0,10.8979,10.8979,10.7797,10.805,294532.0
2018-12-19 15:10:00,12.81,12.91,12.79,12.85,374856.0,10.8135,10.8979,10.7966,10.8472,374856.0
2018-12-19 15:20:00,12.86,12.92,12.8,12.82,361660.0,10.8557,10.9063,10.805,10.8219,361660.0
2018-12-19 15:30:00,12.82,12.89,12.81,12.82,557196.0,10.8219,10.881,10.8135,10.8219,557196.0
2018-12-19 15:40:00,12.82,12.85,12.77,12.84,806236.0,10.8219,10.8472,10.7797,10.8388,806236.0
2018-12-19 15:50:00,12.84,12.9,12.83,12.87,1764104.0,10.8388,10.8894,10.8303,10.8641,1764104.0
2018-12-20 09:30:00,12.8,12.92,12.76,12.89,328944.0,10.805,10.9063,10.7713,10.881,328944.0
2018-12-20 09:40:00,12.88,12.89,12.77,12.78,191748.0,10.8726,10.881,10.7797,10.7881,191748.0
2018-12-20 09:50:00,12.77,12.81,12.74,12.8,482472.0,10.7797,10.8135,10.7544,10.805,482472.0
2018-12-20 10:00:00,12.81,12.88,12.81,12.85,185088.0,10.8135,10.8726,10.8135,10.8472,185088.0
2018-12-20 10:10:00,12.85,12.89,12.8,12.8,260940.0,10.8472,10.881,10.805,10.805,260940.0
2018-12-20 10:20:00,12.81,12.89,12.81,12.86,343216.0,10.8135,10.881,10.8135,10.8557,343216.0
2018-12-20 10:30:00,12.86,12.9,12.84,12.87,81944.0,10.8557,10.8894,10.8388,10.8641,81944.0
2018-12-20 10:40:00,12.87,12.91,12.85,12.85,121560.0,10.8641,10.8979,10.8472,10.8472,121560.0
2018-12-20 10:50:00,12.85,12.88,12.83,12.87,119496.0,10.8472,10.8726,10.8303,10.8641,119496.0
2018-12-20 11:00:00,12.87,12.88,12.82,12.82,98904.0,10.8641,10.8726,10.8219,10.8219,98904.0
2018-12-20 11:10:00,12.83,12.86,12.8,12.83,109208.0,10.8303,10.8557,10.805,10.8303,109208.0
2018-12-20 11:20:00,12.83,12.83,12.76,12.77,139336.0,10.8303,10.8303,10.7713,10.7797,139336.0
2018-12-20 11:30:00,12.77,12.8,12.74,12.76,114756.0,10.7797,10.805,10.7544,10.7713,114756.0
2018-12-20 11:40:00,12.75,12.79,12.75,12.76,129144.0,10.7628,10.7966,10.7628,10.7713,129144.0
2018-12-20 11:50:00,12.76,12.79,12.7,12.72,220488.0,10.7713,10.7966,10.7206,10.7375,220488.0
2018-12-20 12:00:00,12.73,12.78,12.72,12.74,352972.0,10.7459,10.7881,10.7375,10.7544,352972.0
2018-12-20 12:10:00,12.74,12.77,12.69,12.76,255292.0,10.7544,10.7797,10.7122,10.7713,255292.0
2018-12-20 12:20:00,12.76,12.78,12.74,12.78,373004.0,10.7713,10.7881,10.7544,10.7881,373004.0
2018-12-20 12:30:00,12.78,12.79,12.7,12.71,147844.0,10.7881,10.7966,10.7206,10.729,147844.0
2018-12-20 12:40:00,12.7,12.71,12.67,12.68,117276.0,10.7206,10.729,10.6953,10.7037,117276.0
2018-12-20 12:50:00,12.68,12.69,12.64,12.68,112776.0,10.7037,10.7122,10.67,10.7037,112776.0
2018-12-20 13:00:00,12.68,12.68,12.61,12.62,128776.0,10.7037,10.7037,10.6446,10.6531,128776.0
2018-12-20 13:10:00,12.61,12.67,12.6,12.64,120044.0,10.6446,10.6953,10.6362,10.67,120044.0
2018-12-20 13:20:00,12.64,12.67,12.61,12.62,146024.0,10.67,10.6953,10.6446,10.6531,146024.0
2018-12-20 13:30:00,12.62,12.63,12.59,12.62,133160.0,10.6531,10.6615,10.6277,10.6531,133160.0
2018-12-20 13:40:00,12.61,12.61,12.55,12.59,144344.0,10.6446,10.6446,10.594,10.6277,144344.0
2018-12-20 13:50:00,12.59,12.6,12.57,12.59,118476.0,10.6277,10.6362,10.6109,10.6277,118476.0
2018-12-20 14:00:00,12.6,12.6,12.51,12.56,262924.0,10.6362,10.6362,10.5602,10.6024,262924.0
2018-12-20 14:10:00,12.56,12.56,12.49,12.51,235132.0,10.6024,10.6024,10.5433,10.5602,235132.0
2018-12-20 14:20:00,12.51,12.64,12.51,12.63,213908.0,10.5602,10.67,10.5602,10.6615,213908.0
2018-12-20 14:30:00,12.62,12.7,12.61,12.65,190904.0,10.6531,10.7206,10.6446,10.6784,190904.0
2018-12-20 14:40:00,12.65,12.76,12.64,12.75,532452.0,10.6784,10.7713,10.67,10.7628,532452.0
2018-12-20 14:50:00,12.75,12.75,12.62,12.67,280744.0,10.7628,10.7628,10.6531,10.6953,280744.0
2018-12-20 15:00:00,12.67,12.67,12.57,12.66,262140.0,10.6953,10.6953,10.6109,10.6868,262140.0
2018-12-20 15:10:00,12.66,12.7,12.65,12.65,239968.0,10.6868,10.7206,10.6784,10.6784,239968.0
2018-12-20 15:20:00,12.65,12.73,12.64,12.66,245952.0,10.6784,10.7459,10.67,10.6868,245952.0
2018-12-20 15:30:00,12.66,12.72,12.66,12.69,375988.0,10.6868,10.7375,10.6868,10.7122,375988.0
2018-12-20 15:40:00,12.7,12.7,12.6,12.64,398544.0,10.7206,10.7206,10.6362,10.67,398544.0
2018-12-20 15:50:00,12.64,12.65,12.6,12.65,1506444.0,10.67,10.6784,10.6362,10.6784,1506444.0
2018-12-21 09:30:00,12.77,12.86,12.72,12.76,2300768.0,10.7797,10.8557,10.7375,10.7713,2300768.0
2018-12-21 09:40:00,12.77,12.86,12.77,12.85,223004.0,10.7797,10.8557,10.7797,10.8472,223004.0
2018-12-21 09:50:00,12.85,12.85,12.79,12.79,201000.0,10.8472,10.8472,10.7966,10.7966,201000.0
2018-12-21 10:00:00,12.79,12.81,12.76,12.81,159292.0,10.7966,10.8135,10.7713,10.8135,159292.0
2018-12-21 10:10:00,12.81,12.97,12.8,12.96,393940.0,10.8135,10.9485,10.805,10.9401,393940.0
2018-12-21 10:20:00,12.97,12.99,12.92,12.94,122088.0,10.9485,10.9654,10.9063,10.9232,122088.0
2018-12-21 10:30:00,12.95,12.96,12.9,12.92,119304.0,10.9316,10.9401,10.8894,10.9063,119304.0
2018-12-21 10:40:00,12.92,12.93,12.88,12.91,126228.0,10.9063,10.9148,10.8726,10.8979,126228.0
2018-12-21 10:50:00,12.91,12.92,12.86,12.87,104360.0,10.8979,10.9063,10.8557,10.8641,104360.0
2018-12-21 11:00:00,12.87,12.87,12.77,12.78,177836.0,10.8641,10.8641,10.7797,10.7881,177836.0
2018-12-21 11:10:00,12.78,12.82,12.75,12.8,167408.0,10.7881,10.8219,10.7628,10.805,167408.0
2018-12-21 11:20:00,12.8,12.86,12.8,12.86,153804.0,10.805,10.8557,10.805,10.8557,153804.0
2018-12-21 11:30:00,12.88,12.88,12.85,12.85,104648.0,10.8726,10.8726,10.8472,10.8472,104648.0
2018-12-21 11:40:00,12.86,12.86,12.8,12.8,112008.0,10.8557,10.8557,10.805,10.805,112008.0
2018-12-21 11:50:00,12.79,12.84,12.77,12.79,94856.0,10.7966,10.8388,10.7797,10.7966,94856.0
2018-12-21 12:00:00,12.78,12.81,12.75,12.77,86524.0,10.7881,10.8135,10.7628,10.7797,86524.0
2018-12-21 12:10:00,12.77,12.77,12.7,12.7,100084.0,10.7797,10.7797,10.7206,10.7206,100084.0
2018-12-21 12:20:00,12.7,12.72,12.67,12.68,90816.0,10.7206,10.7375,10.6953,10.7037,90816.0
2018-12-21 12:30:00,12.68,12.72,12.63,12.72,170516.0,10.7037,10.7375,10.6615,10.7375,170516.0
2018-12-21 12:40:00,12.72,12.79,12.72,12.76,167816.0,10.7375,10.7966,10.7375,10.7713,167816.0
2018-12-21 12:50:00,12.77,12.78,12.68,12.7,184672.0,10.7797,10.7881,10.7037,10.7206,184672.0
2018-12-21 13:00:00,12.71,12.73,12.68,12.71,82704.0,10.729,10.7459,10.7037,10.729,82704.0
2018-12-21 13:10:00,12.71,12.73,12.69,12.69,70628.0,10.729,10.7459,10.7122,10.7122,70628.0
2018-12-21 13:20:00,12.7,12.76,12.69,12.74,114588.0,10.7206,10.7713,10.7122,10.7544,114588.0
2018-12-21 13:30:00,12.73,12.78,12.73,12.76,105112.0,10.7459,10.7881,10.7459,10.7713,105112.0
2018-12-21 13:40:00,12.76,12.77,12.72,12.72,288096.0,10.7713,10.7797,10.7375,10.7375,288096.0
2018-12-21 13:50:00,12.72,12.74,12.7,12.72,216304.0,10.7375,10.7544,10.7206,10.7375,216304.0
2018-12-21 14:00:00,12.72,12.74,12.69,12.73,104744.0,10.7375,10.7544,10.7122,10.7459,104744.0
2018-12-21 14:10:00,12.73,12.76,12.69,12.76,171056.0,10.7459,10.7713,10.7122,10.7713,171056.0
2018-12-21 14:20:00,12.76,12.78,12.73,12.74,128136.0,10.7713,10.7881,10.7459,10.7544,128136.0
2018-12-21 14:30:00,12.74,12.76,12.73,12.74,106260.0,10.7544,10.7713,10.7459,10.7544,106260.0
2018-12-21 14:40:00,12.74,12.75,12.7,12.71,116900.0,10.7544,10.7628,10.7206,10.729,116900.0
2018-12-21 14:50:00,12.71,12.78,12.71,12.74,253716.0,10.729,10.7881,10.729,10.7544,253716.0
2018-12-21 15:00:00,12.75,12.76,12.72,12.74,162328.0,10.7628,10.7713,10.7375,10.7544,162328.0
2018-12-21 15:10:00,12.74,12.74,12.63,12.63,206232.0,10.7544,10.7544,10.6615,10.6615,206232.0
2018-12-21 15:20:00,12.64,12.67,12.6,12.6,226780.0,10.67,10.6953,10.6362,10.6362,226780.0
2018-12-21 15:30:00,12.6,12.64,12.55,12.55,456576.0,10.6362,10.67,10.594,10.594,456576.0
2018-12-21 15:40:00,12.55,12.63,12.55,12.63,419540.0,10.594,10.6615,10.594,10.6615,419540.0
2018-12-21 15:50:00,12.63,12.63,12.59,12.61,1134004.0,10.6615,10.6615,10.6277,10.6446,1134004.0
2018-12-24 09:30:00,12.56,12.6,12.44,12.47,240752.0,10.6024,10.6362,10.5011,10.5265,240752.0
2018-12-24 09:40:00,12.46,12.49,12.38,12.42,85216.0,10.518,10.5433,10.4505,10.4842,85216.0
2018-12-24 09:50:00,12.41,12.45,12.38,12.44,150412.0,10.4758,10.5096,10.4505,10.5011,150412.0
2018-12-24 10:00:00,12.43,12.46,12.33,12.35,140916.0,10.4927,10.518,10.4083,10.4252,140916.0
2018-12-24 10:10:00,12.35,12.47,12.35,12.42,117732.0,10.4252,10.5265,10.4252,10.4842,117732.0
2018-12-24 10:20:00,12.42,12.45,12.39,12.44,123172.0,10.4842,10.5096,10.4589,10.5011,123172.0
2018-12-24 10:30:00,12.44,12.54,12.44,12.53,154824.0,10.5011,10.5855,10.5011,10.5771,154824.0
2018-12-24 10:40:00,12.55,12.6,12.54,12.56,109836.0,10.594,10.6362,10.5855,10.6024,109836.0
2018-12-24 10:50:00,12.56,12.56,12.49,12.5,81368.0,10.6024,10.6024,10.5433,10.5518,81368.0
2018-12-24 11:00:00,12.51,12.53,12.44,12.46,182256.0,10.5602,10.5771,10.5011,10.518,182256.0
2018-12-24 11:10:00,12.46,12.48,12.4,12.44,141244.0,10.518,10.5349,10.4674,10.5011,141244.0
2018-12-24 11:20:00,12.43,12.44,12.39,12.41,98204.0,10.4927,10.5011,10.4589,10.4758,98204.0
2018-12-24 11:30:00,12.4,12.45,12.4,12.44,82840.0,10.4674,10.5096,10.4674,10.5011,82840.0
2018-12-24 11:40:00,12.44,12.47,12.38,12.4,112036.0,10.5011,10.5265,10.4505,10.4674,112036.0
2018-12-24 11:50:00,12.39,12.42,12.37,12.38,168120.0,10.4589,10.4842,10.442,10.4505,168120.0
2018-12-24 12:00:00,12.38,12.43,12.36,12.36,114832.0,10.4505,10.4927,10.4336,10.4336,114832.0
2018-12-24 12:10:00,12.36,12.42,12.33,12.4,299416.0,10.4336,10.4842,10.4083,10.4674,299416.0
2018-12-24 12:20:00,12.4,12.47,12.38,12.45,450568.0,10.4674,10.5265,10.4505,10.5096,450568.0
2018-12-24 12:30:00,12.45,12.47,12.44,12.47,328428.0,10.5096,10.5265,10.5011,10.5265,328428.0
2018-12-24 12:40:00,12.46,12.47,12.42,12.45,389708.0,10.518,10.5265,10.4842,10.5096,389708.0
2018-12-24 12:50:00,12.45,12.45,12.34,12.35,776956.0,10.5096,10.5096,10.4167,10.4252,776956.0
2018-12-26 09:30:00,12.43,12.49,12.4,12.46,173008.0,10.4927,10.5433,10.4674,10.518,173008.0
2018-12-26 09:40:00,12.46,12.47,12.42,12.46,163168.0,10.518,10.5265,10.4842,10.518,163168.0
2018-12-26 09:50:00,12.46,12.47,12.44,12.44,48880.0,10.518,10.5265,10.5011,10.5011,48880.0
2018-12-26 10:00:00,12.44,12.46,12.37,12.42,159212.0,10.5011,10.518,10.442,10.4842,159212.0
2018-12-26 10:10:00,12.42,12.43,12.34,12.34,59720.0,10.4842,10.4927,10.4167,10.4167,59720.0
2018-12-26 10:20:00,12.33,12.42,12.33,12.39,52376.0,10.4083,10.4842,10.4083,10.4589,52376.0
2018-12-26 10:30:00,12.39,12.41,12.35,12.36,40168.0,10.4589,10.4758,10.4252,10.4336,40168.0
2018-12-26 10:40:00,12.36,12.38,12.34,12.36,115580.0,10.4336,10.4505,10.4167,10.4336,115580.0
2018-12-26 10:50:00,12.36,12.4,12.3,12.33,70348.0,10.4336,10.4674,10.3829,10.4083,70348.0
2018-12-26 11:00:00,12.33,12.39,12.32,12.37,81156.0,10.4083,10.4589,10.3998,10.442,81156.0
2018-12-26 11:10:00,12.37,12.43,12.36,12.4,126604.0,10.442,10.4927,10.4336,10.4674,126604.0
2018-12-26 11:20:00,12.4,12.43,12.39,12.43,113612.0,10.4674,10.4927,10.4589,10.4927,113612.0
2018-12-26 11:30:00,12.42,12.45,12.41,12.43,64016.0,10.4842,10.5096,10.4758,10.4927,64016.0
2018-12-26 11:40:00,12.44,12.47,12.42,12.47,101692.0,10.5011,10.5265,10.4842,10.5265,101692.0
2018-12-26 11:50:00,12.46,12.49,12.43,12.49,87760.0,10.518,10.5433,10.4927,10.5433,87760.0
2018-12-26 12:00:00,12.5,12.53,12.5,12.53,207220.0,10.5518,10.5771,10.5518,10.5771,207220.0
2018-12-26 12:10:00,12.53,12.58,12.52,12.56,250300.0,10.5771,10.6193,10.5687,10.6024,250300.0
2018-12-26 12:20:00,12.56,12.65,12.56,12.65,1013692.0,10.6024,10.6784,10.6024,10.6784,1013692.0
2018-12-26 12:30:00,12.65,12.71,12.64,12.71,448920.0,10.6784,10.729,10.67,10.729,448920.0
2018-12-26 12:40:00,12.71,12.76,12.7,12.75,433056.0,10.729,10.7713,10.7206,10.7628,433056.0
2018-12-26 12:50:00,12.75,12.76,12.74,12.75,290120.0,10.7628,10.7713,10.7544,10.7628,290120.0
2018-12-26 13:00:00,12.75,12.76,12.73,12.75,353172.0,10.7628,10.7713,10.7459,10.7628,353172.0
2018-12-26 13:10:00,12.75,12.76,12.69,12.7,566188.0,10.7628,10.7713,10.7122,10.7206,566188.0
2018-12-26 13:20:00,12.7,12.7,12.63,12.64,231376.0,10.7206,10.7206,10.6615,10.67,231376.0
2018-12-26 13:30:00,12.64,12.65,12.62,12.65,156736.0,10.67,10.6784,10.6531,10.6784,156736.0
2018-12-26 13:40:00,12.65,12.66,12.62,12.65,132216.0,10.6784,10.6868,10.6531,10.6784,132216.0
2018-12-26 13:50:00,12.65,12.71,12.65,12.7,189352.0,10.6784,10.729,10.6784,10.7206,189352.0
2018-12-26 14:00:00,12.7,12.71,12.67,12.68,120468.0,10.7206,10.729,10.6953,10.7037,120468.0
2018-12-26 14:10:00,12.68,12.7,12.62,12.62,154656.0,10.7037,10.7206,10.6531,10.6531,154656.0
2018-12-26 14:20:00,12.62,12.65,12.61,12.63,116620.0,10.6531,10.6784,10.6446,10.6615,116620.0
2018-12-26 14:30:00,12.63,12.68,12.63,12.65,117580.0,10.6615,10.7037,10.6615,10.6784,117580.0
2018-12-26 14:40:00,12.65,12.67,12.63,12.64,145716.0,10.6784,10.6953,10.6615,10.67,145716.0
2018-12-26 14:50:00,12.64,12.69,12.63,12.69,185672.0,10.67,10.7122,10.6615,10.7122,185672.0
2018-12-26 15:00:00,12.68,12.72,12.66,12.69,123872.0,10.7037,10.7375,10.6868,10.7122,123872.0
2018-12-26 15:10:00,12.69,12.72,12.67,12.67,212176.0,10.7122,10.7375,10.6953,10.6953,212176.0
2018-12-26 15:20:00,12.67,12.72,12.67,12.72,287224.0,10.6953,10.7375,10.6953,10.7375,287224.0
2018-12-26 15:30:00,12.72,12.8,12.71,12.8,353988.0,10.7375,10.805,10.729,10.805,353988.0
2018-12-26 15:40:00,12.79,12.87,12.78,12.81,371780.0,10.7966,10.8641,10.7881,10.8135,371780.0
2018-12-26 15:50:00,12.81,12.91,12.81,12.9,984320.0,10.8135,10.8979,10.8135,10.8894,984320.0
2018-12-27 09:30:00,12.69,12.81,12.59,12.74,193200.0,10.7122,10.8135,10.6277,10.7544,193200.0
2018-12-27 09:40:00,12.74,12.77,12.67,12.68,153496.0,10.7544,10.7797,10.6953,10.7037,153496.0
2018-12-27 09:50:00,12.67,12.74,12.64,12.72,141300.0,10.6953,10.7544,10.67,10.7375,141300.0
2018-12-27 10:00:00,12.72,12.8,12.71,12.71,116584.0,10.7375,10.805,10.729,10.729,116584.0
2018-12-27 10:10:00,12.71,12.78,12.7,12.72,223776.0,10.729,10.7881,10.7206,10.7375,223776.0
2018-12-27 10:20:00,12.72,12.73,12.69,12.7,188088.0,10.7375,10.7459,10.7122,10.7206,188088.0
2018-12-27 10:30:00,12.7,12.77,12.67,12.74,78288.0,10.7206,10.7797,10.6953,10.7544,78288.0
2018-12-27 10:40:00,12.74,12.81,12.72,12.78,58864.0,10.7544,10.8135,10.7375,10.7881,58864.0
2018-12-27 10:50:00,12.78,12.78,12.71,12.72,92488.0,10.7881,10.7881,10.729,10.7375,92488.0
2018-12-27 11:00:00,12.72,12.75,12.7,12.71,90036.0,10.7375,10.7628,10.7206,10.729,90036.0
2018-12-27 11:10:00,12.71,12.75,12.69,12.74,59796.0,10.729,10.7628,10.7122,10.7544,59796.0
2018-12-27 11:20:00,12.75,12.82,12.74,12.81,151200.0,10.7628,10.8219,10.7544,10.8135,151200.0
2018-12-27 11:30:00,12.81,12.84,12.78,12.8,135240.0,10.8135,10.8388,10.7881,10.805,135240.0
2018-12-27 11:40:00,12.79,12.79,12.74,12.74,45420.0,10.7966,10.7966,10.7544,10.7544,45420.0
2018-12-27 11:50:00,12.75,12.78,12.73,12.77,91456.0,10.7628,10.7881,10.7459,10.7797,91456.0
2018-12-27 12:00:00,12.77,12.77,12.73,12.75,52416.0,10.7797,10.7797,10.7459,10.7628,52416.0
2018-12-27 12:10:00,12.74,12.81,12.74,12.81,51128.0,10.7544,10.8135,10.7544,10.8135,51128.0
2018-12-27 12:20:00,12.81,12.81,12.7,12.71,157024.0,10.8135,10.8135,10.7206,10.729,157024.0
2018-12-27 12:30:00,12.71,12.72,12.69,12.7,88264.0,10.729,10.7375,10.7122,10.7206,88264.0
2018-12-27 12:40:00,12.7,12.71,12.67,12.68,85752.0,10.7206,10.729,10.6953,10.7037,85752.0
2018-12-27 12:50:00,12.68,12.73,12.67,12.73,71356.0,10.7037,10.7459,10.6953,10.7459,71356.0
2018-12-27 13:00:00,12.72,12.76,12.71,12.74,53696.0,10.7375,10.7713,10.729,10.7544,53696.0
2018-12-27 13:10:00,12.74,12.76,12.69,12.69,105368.0,10.7544,10.7713,10.7122,10.7122,105368.0
2018-12-27 13:20:00,12.69,12.7,12.65,12.65,53556.0,10.7122,10.7206,10.6784,10.6784,53556.0
2018-12-27 13:30:00,12.65,12.69,12.65,12.66,93808.0,10.6784,10.7122,10.6784,10.6868,93808.0
2018-12-27 13:40:00,12.66,12.68,12.62,12.62,73320.0,10.6868,10.7037,10.6531,10.6531,73320.0
2018-12-27 13:50:00,12.63,12.63,12.6,12.63,58992.0,10.6615,10.6615,10.6362,10.6615,58992.0
2018-12-27 14:00:00,12.62,12.64,12.6,12.6,94880.0,10.6531,10.67,10.6362,10.6362,94880.0
2018-12-27 14:10:00,12.6,12.62,12.57,12.57,204520.0,10.6362,10.6531,10.6109,10.6109,204520.0
2018-12-27 14:20:00,12.56,12.62,12.56,12.62,75388.0,10.6024,10.6531,10.6024,10.6531,75388.0
2018-12-27 14:30:00,12.63,12.65,12.6,12.64,82216.0,10.6615,10.6784,10.6362,10.67,82216.0
2018-12-27 14:40:00,12.63,12.73,12.63,12.7,71024.0,10.6615,10.7459,10.6615,10.7206,71024.0
2018-12-27 14:50:00,12.69,12.76,12.68,12.74,81916.0,10.7122,10.7713,10.7037,10.7544,81916.0
2018-12-27 15:00:00,12.74,12.74,12.68,12.71,112596.0,10.7544,10.7544,10.7037,10.729,112596.0
2018-12-27 15:10:00,12.72,12.78,12.7,12.75,118004.0,10.7375,10.7881,10.7206,10.7628,118004.0
2018-12-27 15:20:00,12.74,12.85,12.74,12.83,160296.0,10.7544,10.8472,10.7544,10.8303,160296.0
2018-12-27 15:30:00,12.84,12.91,12.8,12.89,134160.0,10.8388,10.8979,10.805,10.881,134160.0
2018-12-27 15:40:00,12.9,12.98,12.9,12.95,218584.0,10.8894,10.957,10.8894,10.9316,218584.0
2018-12-27 15:50:00,12.95,13.03,12.89,13.03,615516.0,10.9316,10.9992,10.881,10.9992,615516.0
2018-12-28 09:30:00,13.07,13.13,12.98,12.98,228108.0,11.0329,11.0836,10.957,10.957,228108.0
2018-12-28 09:40:00,12.98,13.08,12.97,13.02,100812.0,10.957,11.0414,10.9485,10.9907,100812.0
2018-12-28 09:50:00,13.01,13.08,13.0,13.07,105372.0,10.9823,11.0414,10.9738,11.0329,105372.0
2018-12-28 10:00:00,13.06,13.1,13.03,13.05,155328.0,11.0245,11.0583,10.9992,11.0161,155328.0
2018-12-28 10:10:00,13.06,13.09,13.02,13.08,75460.0,11.0245,11.0498,10.9907,11.0414,75460.0
2018-12-28 10:20:00,13.08,13.09,12.99,13.01,227116.0,11.0414,11.0498,10.9654,10.9823,227116.0
2018-12-28 10:30:00,13.0,13.05,13.0,13.04,288316.0,10.9738,11.0161,10.9738,11.0076,288316.0
2018-12-28 10:40:00,13.03,13.11,13.02,13.1,214448.0,10.9992,11.0667,10.9907,11.0583,214448.0
2018-12-28 10:50:00,13.1,13.12,13.06,13.06,89676.0,11.0583,11.0751,11.0245,11.0245,89676.0
2018-12-28 11:00:00,13.07,13.09,13.02,13.08,194748.0,11.0329,11.0498,10.9907,11.0414,194748.0
2018-12-28 11:10:00,13.08,13.11,13.05,13.05,150864.0,11.0414,11.0667,11.0161,11.0161,150864.0
2018-12-28 11:20:00,13.05,13.06,13.04,13.05,126208.0,11.0161,11.0245,11.0076,11.0161,126208.0
2018-12-28 11:30:00,13.06,13.1,13.05,13.09,110632.0,11.0245,11.0583,11.0161,11.0498,110632.0
2018-12-28 11:40:00,13.09,13.09,13.04,13.05,106980.0,11.0498,11.0498,11.0076,11.0161,106980.0
2018-12-28 11:50:00,13.05,13.07,13.03,13.06,81356.0,11.0161,11.0329,10.9992,11.0245,81356.0
2018-12-28 12:00:00,13.06,13.08,13.04,13.07,82920.0,11.0245,11.0414,11.0076,11.0329,82920.0
2018-12-28 12:10:00,13.06,13.07,13.01,13.03,76768.0,11.0245,11.0329,10.9823,10.9992,76768.0
2018-12-28 12:20:00,13.03,13.05,13.02,13.03,67172.0,10.9992,11.0161,10.9907,10.9992,67172.0
2018-12-28 12:30:00,13.03,13.05,13.02,13.04,42424.0,10.9992,11.0161,10.9907,11.0076,42424.0
2018-12-28 12:40:00,13.04,13.06,13.02,13.03,79028.0,11.0076,11.0245,10.9907,10.9992,79028.0
2018-12-28 12:50:00,13.03,13.03,12.99,12.99,75976.0,10.9992,10.9992,10.9654,10.9654,75976.0
2018-12-28 13:00:00,12.98,13.0,12.96,12.99,50908.0,10.957,10.9738,10.9401,10.9654,50908.0
2018-12-28 13:10:00,12.99,13.02,12.97,12.97,69276.0,10.9654,10.9907,10.9485,10.9485,69276.0
2018-12-28 13:20:00,12.97,12.98,12.95,12.96,73944.0,10.9485,10.957,10.9316,10.9401,73944.0
2018-12-28 13:30:00,12.96,12.96,12.93,12.96,102984.0,10.9401,10.9401,10.9148,10.9401,102984.0
2018-12-28 13:40:00,12.96,13.01,12.95,12.99,66540.0,10.9401,10.9823,10.9316,10.9654,66540.0
2018-12-28 13:50:00,12.99,13.02,12.99,13.0,54204.0,10.9654,10.9907,10.9654,10.9738,54204.0
2018-12-28 14:00:00,13.0,13.08,13.0,13.06,74780.0,10.9738,11.0414,10.9738,11.0245,74780.0
2018-12-28 14:10:00,13.06,13.12,13.05,13.08,56144.0,11.0245,11.0751,11.0161,11.0414,56144.0
2018-12-28 14:20:00,13.08,13.09,13.05,13.06,62720.0,11.0414,11.0498,11.0161,11.0245,62720.0
2018-12-28 14:30:00,13.06,13.14,13.06,13.13,85488.0,11.0245,11.092,11.0245,11.0836,85488.0
2018-12-28 14:40:00,13.13,13.15,13.1,13.14,75584.0,11.0836,11.1005,11.0583,11.092,75584.0
2018-12-28 14:50:00,13.14,13.19,13.13,13.16,175228.0,11.092,11.1342,11.0836,11.1089,175228.0
2018-12-28 15:00:00,13.15,13.18,13.09,13.11,170420.0,11.1005,11.1258,11.0498,11.0667,170420.0
2018-12-28 15:10:00,13.1,13.12,13.06,13.06,105548.0,11.0583,11.0751,11.0245,11.0245,105548.0
2018-12-28 15:20:00,13.06,13.06,12.96,12.99,133116.0,11.0245,11.0245,10.9401,10.9654,133116.0
2018-12-28 15:30:00,12.99,13.01,12.95,12.96,270516.0,10.9654,10.9823,10.9316,10.9401,270516.0
2018-12-28 15:40:00,12.95,13.01,12.95,13.01,268880.0,10.9316,10.9823,10.9316,10.9823,268880.0
2018-12-28 15:50:00,12.99,13.04,12.97,13.01,600276.0,10.9654,11.0076,10.9485,10.9823,600276.0
2018-12-31 09:30:00,13.09,13.18,13.05,13.16,443276.0,11.0498,11.1258,11.0161,11.1089,443276.0
2018-12-31 09:40:00,13.15,13.15,13.08,13.1,94652.0,11.1005,11.1005,11.0414,11.0583,94652.0
2018-12-31 09:50:00,13.09,13.11,13.07,13.08,194136.0,11.0498,11.0667,11.0329,11.0414,194136.0
2018-12-31 10:00:00,13.09,13.12,13.08,13.08,109164.0,11.0498,11.0751,11.0414,11.0414,109164.0
2018-12-31 10:10:00,13.07,13.08,13.05,13.06,223456.0,11.0329,11.0414,11.0161,11.0245,223456.0
2018-12-31 10:20:00,13.06,13.07,13.03,13.06,90424.0,11.0245,11.0329,10.9992,11.0245,90424.0
2018-12-31 10:30:00,13.06,13.06,12.99,13.01,197944.0,11.0245,11.0245,10.9654,10.9823,197944.0
2018-12-31 10:40:00,13.02,13.03,12.99,12.99,381388.0,10.9907,10.9992,10.9654,10.9654,381388.0
2018-12-31 10:50:00,12.99,12.99,12.93,12.94,144388.0,10.9654,10.9654,10.9148,10.9232,144388.0
2018-12-31 11:00:00,12.95,12.98,12.92,12.96,86144.0,10.9316,10.957,10.9063,10.9401,86144.0
2018-12-31 11:10:00,12.96,12.99,12.95,12.98,76976.0,10.9401,10.9654,10.9316,10.957,76976.0
2018-12-31 11:20:00,12.98,13.02,12.96,13.0,102920.0,10.957,10.9907,10.9401,10.9738,102920.0
2018-12-31 11:30:00,13.0,13.0,12.94,12.99,84528.0,10.9738,10.9738,10.9232,10.9654,84528.0
2018-12-31 11:40:00,12.97,12.98,12.93,12.98,86936.0,10.9485,10.957,10.9148,10.957,86936.0
2018-12-31 11:50:00,12.98,12.99,12.96,12.99,62248.0,10.957,10.9654,10.9401,10.9654,62248.0
2018-12-31 12:00:00,12.99,12.99,12.96,12.99,56436.0,10.9654,10.9654,10.9401,10.9654,56436.0
2018-12-31 12:10:00,12.99,13.01,12.97,12.98,57508.0,10.9654,10.9823,10.9485,10.957,57508.0
2018-12-31 12:20:00,12.99,13.02,12.99,13.02,88116.0,10.9654,10.9907,10.9654,10.9907,88116.0
2018-12-31 12:30:00,13.02,13.06,13.0,13.05,99828.0,10.9907,11.0245,10.9738,11.0161,99828.0
2018-12-31 12:40:00,13.05,13.05,13.01,13.03,67888.0,11.0161,11.0161,10.9823,10.9992,67888.0
2018-12-31 12:50:00,13.03,13.04,13.02,13.04,52728.0,10.9992,11.0076,10.9907,11.0076,52728.0
2018-12-31 13:00:00,13.04,13.04,13.01,13.02,112204.0,11.0076,11.0076,10.9823,10.9907,112204.0
2018-12-31 13:10:00,13.02,13.05,13.01,13.04,111740.0,10.9907,11.0161,10.9823,11.0076,111740.0
2018-12-31 13:20:00,13.05,13.06,13.04,13.06,28828.0,11.0161,11.0245,11.0076,11.0245,28828.0
2018-12-31 13:30:00,13.07,13.07,13.05,13.05,55036.0,11.0329,11.0329,11.0161,11.0161,55036.0
2018-12-31 13:40:00,13.05,13.05,13.01,13.02,82744.0,11.0161,11.0161,10.9823,10.9907,82744.0
2018-12-31 13:50:00,13.03,13.03,12.99,13.0,44028.0,10.9992,10.9992,10.9654,10.9738,44028.0
2018-12-31 14:00:00,13.0,13.0,12.97,12.99,82200.0,10.9738,10.9738,10.9485,10.9654,82200.0
2018-12-31 14:10:00,12.99,13.0,12.96,12.99,169064.0,10.9654,10.9738,10.9401,10.9654,169064.0
2018-12-31 14:20:00,12.99,12.99,12.94,12.95,85988.0,10.9654,10.9654,10.9232,10.9316,85988.0
2018-12-31 14:30:00,12.95,12.96,12.93,12.95,51832.0,10.9316,10.9401,10.9148,10.9316,51832.0
2018-12-31 14:40:00,12.96,12.99,12.95,12.98,54688.0,10.9401,10.9654,10.9316,10.957,54688.0
2018-12-31 14:50:00,12.98,13.01,12.96,12.96,172856.0,10.957,10.9823,10.9401,10.9401,172856.0
2018-12-31 15:00:00,12.96,12.99,12.95,12.95,194432.0,10.9401,10.9654,10.9316,10.9316,194432.0
2018-12-31 15:10:00,12.95,12.99,12.95,12.99,222632.0,10.9316,10.9654,10.9316,10.9654,222632.0
2018-12-31 15:20:00,12.99,13.02,12.97,13.01,109216.0,10.9654,10.9907,10.9485,10.9823,109216.0
2018-12-31 15:30:00,13.0,13.04,13.0,13.03,128592.0,10.9738,11.0076,10.9738,10.9992,128592.0
2018-12-31 15:40:00,13.03,13.06,13.0,13.01,236604.0,10.9992,11.0245,10.9738,10.9823,236604.0
2018-12-31 15:50:00,13.01,13.07,12.98,13.07,679504.0,10.9823,11.0329,10.957,11.0329,679504.0
2019-01-02 09:30:00,12.83,12.87,12.74,12.75,621056.0,10.8303,10.8641,10.7544,10.7628,621056.0
2019-01-02 09:40:00,12.74,12.78,12.71,12.76,572164.0,10.7544,10.7881,10.729,10.7713,572164.0
2019-01-02 09:50:00,12.76,12.82,12.74,12.77,305512.0,10.7713,10.8219,10.7544,10.7797,305512.0
2019-01-02 10:00:00,12.78,12.86,12.76,12.85,63248.0,10.7881,10.8557,10.7713,10.8472,63248.0
2019-01-02 10:10:00,12.85,12.89,12.85,12.88,49496.0,10.8472,10.881,10.8472,10.8726,49496.0
2019-01-02 10:20:00,12.89,12.89,12.83,12.83,136416.0,10.881,10.881,10.8303,10.8303,136416.0
2019-01-02 10:30:00,12.83,12.84,12.81,12.83,109844.0,10.8303,10.8388,10.8135,10.8303,109844.0
2019-01-02 10:40:00,12.84,12.89,12.84,12.88,186780.0,10.8388,10.881,10.8388,10.8726,186780.0
2019-01-02 10:50:00,12.88,12.94,12.87,12.92,145520.0,10.8726,10.9232,10.8641,10.9063,145520.0
2019-01-02 11:00:00,12.92,13.01,12.91,13.0,228932.0,10.9063,10.9823,10.8979,10.9738,228932.0
2019-01-02 11:10:00,13.0,13.04,12.99,13.04,209956.0,10.9738,11.0076,10.9654,11.0076,209956.0
2019-01-02 11:20:00,13.04,13.04,12.99,12.99,287628.0,11.0076,11.0076,10.9654,10.9654,287628.0
2019-01-02 11:30:00,12.99,12.99,12.96,12.98,161156.0,10.9654,10.9654,10.9401,10.957,161156.0
2019-01-02 11:40:00,12.97,13.03,12.97,13.01,86032.0,10.9485,10.9992,10.9485,10.9823,86032.0
2019-01-02 11:50:00,13.01,13.01,12.94,12.94,77032.0,10.9823,10.9823,10.9232,10.9232,77032.0
2019-01-02 12:00:00,12.94,12.95,12.92,12.93,112216.0,10.9232,10.9316,10.9063,10.9148,112216.0
2019-01-02 12:10:00,12.93,12.95,12.92,12.92,85968.0,10.9148,10.9316,10.9063,10.9063,85968.0
2019-01-02 12:20:00,12.92,12.92,12.9,12.9,111924.0,10.9063,10.9063,10.8894,10.8894,111924.0
2019-01-02 12:30:00,12.9,12.94,12.88,12.93,147116.0,10.8894,10.9232,10.8726,10.9148,147116.0
2019-01-02 12:40:00,12.93,12.95,12.93,12.93,115640.0,10.9148,10.9316,10.9148,10.9148,115640.0
2019-01-02 12:50:00,12.93,12.95,12.92,12.94,80916.0,10.9148,10.9316,10.9063,10.9232,80916.0
2019-01-02 13:00:00,12.94,12.99,12.94,12.98,169428.0,10.9232,10.9654,10.9232,10.957,169428.0
2019-01-02 13:10:00,12.98,12.99,12.95,12.98,109384.0,10.957,10.9654,10.9316,10.957,109384.0
2019-01-02 13:20:00,12.99,13.01,12.97,12.99,59368.0,10.9654,10.9823,10.9485,10.9654,59368.0
2019-01-02 13:30:00,12.99,13.01,12.96,12.96,149044.0,10.9654,10.9823,10.9401,10.9401,149044.0
2019-01-02 13:40:00,12.97,12.99,12.95,12.99,96268.0,10.9485,10.9654,10.9316,10.9654,96268.0
2019-01-02 13:50:00,12.98,12.99,12.97,12.99,99928.0,10.957,10.9654,10.9485,10.9654,99928.0
2019-01-02 14:00:00,12.99,12.99,12.94,12.95,78184.0,10.9654,10.9654,10.9232,10.9316,78184.0
2019-01-02 14:10:00,12.95,12.95,12.92,12.93,97300.0,10.9316,10.9316,10.9063,10.9148,97300.0
2019-01-02 14:20:00,12.93,12.95,12.91,12.93,111420.0,10.9148,10.9316,10.8979,10.9148,111420.0
2019-01-02 14:30:00,12.93,12.97,12.91,12.93,173288.0,10.9148,10.9485,10.8979,10.9148,173288.0
2019-01-02 14:40:00,12.93,12.93,12.89,12.92,224224.0,10.9148,10.9148,10.881,10.9063,224224.0
2019-01-02 14:50:00,12.92,12.92,12.86,12.87,488008.0,10.9063,10.9063,10.8557,10.8641,488008.0
2019-01-02 15:00:00,12.87,12.88,12.82,12.84,863616.0,10.8641,10.8726,10.8219,10.8388,863616.0
2019-01-02 15:10:00,12.84,12.86,12.81,12.82,244572.0,10.8388,10.8557,10.8135,10.8219,244572.0
2019-01-02 15:20:00,12.82,12.84,12.8,12.82,199980.0,10.8219,10.8388,10.805,10.8219,199980.0
2019-01-02 15:30:00,12.81,12.83,12.79,12.8,206660.0,10.8135,10.8303,10.7966,10.805,206660.0
2019-01-02 15:40:00,12.8,12.83,12.78,12.81,294484.0,10.805,10.8303,10.7881,10.8135,294484.0
2019-01-02 15:50:00,12.81,12.86,12.81,12.86,764244.0,10.8135,10.8557,10.8135,10.8557,764244.0
2019-01-03 09:30:00,12.74,12.85,12.71,12.75,298440.0,10.7544,10.8472,10.729,10.7628,298440.0
2019-01-03 09:40:00,12.75,12.85,12.74,12.75,180240.0,10.7628,10.8472,10.7544,10.7628,180240.0
2019-01-03 09:50:00,12.76,12.78,12.72,12.77,144732.0,10.7713,10.7881,10.7375,10.7797,144732.0
2019-01-03 10:00:00,12.77,12.77,12.58,12.6,898592.0,10.7797,10.7797,10.6193,10.6362,898592.0
2019-01-03 10:10:00,12.61,12.61,12.45,12.54,473700.0,10.6446,10.6446,10.5096,10.5855,473700.0
2019-01-03 10:20:00,12.54,12.54,12.48,12.48,393448.0,10.5855,10.5855,10.5349,10.5349,393448.0
2019-01-03 10:30:00,12.48,12.48,12.42,12.46,329788.0,10.5349,10.5349,10.4842,10.518,329788.0
2019-01-03 10:40:00,12.46,12.48,12.43,12.44,267348.0,10.518,10.5349,10.4927,10.5011,267348.0
2019-01-03 10:50:00,12.43,12.5,12.42,12.49,184816.0,10.4927,10.5518,10.4842,10.5433,184816.0
2019-01-03 11:00:00,12.5,12.51,12.44,12.45,206388.0,10.5518,10.5602,10.5011,10.5096,206388.0
2019-01-03 11:10:00,12.45,12.56,12.45,12.54,186292.0,10.5096,10.6024,10.5096,10.5855,186292.0
2019-01-03 11:20:00,12.54,12.56,12.5,12.51,138568.0,10.5855,10.6024,10.5518,10.5602,138568.0
2019-01-03 11:30:00,12.5,12.61,12.49,12.6,150364.0,10.5518,10.6446,10.5433,10.6362,150364.0
2019-01-03 11:40:00,12.6,12.65,12.57,12.64,386020.0,10.6362,10.6784,10.6109,10.67,386020.0
2019-01-03 11:50:00,12.64,12.65,12.56,12.58,296208.0,10.67,10.6784,10.6024,10.6193,296208.0
2019-01-03 12:00:00,12.57,12.59,12.51,12.52,359040.0,10.6109,10.6277,10.5602,10.5687,359040.0
2019-01-03 12:10:00,12.52,12.57,12.49,12.54,394444.0,10.5687,10.6109,10.5433,10.5855,394444.0
2019-01-03 12:20:00,12.54,12.56,12.48,12.56,1054660.0,10.5855,10.6024,10.5349,10.6024,1054660.0
2019-01-03 12:30:00,12.55,12.59,12.52,12.56,129960.0,10.594,10.6277,10.5687,10.6024,129960.0
2019-01-03 12:40:00,12.56,12.6,12.55,12.6,85024.0,10.6024,10.6362,10.594,10.6362,85024.0
2019-01-03 12:50:00,12.6,12.63,12.6,12.62,149172.0,10.6362,10.6615,10.6362,10.6531,149172.0
2019-01-03 13:00:00,12.61,12.62,12.56,12.57,187632.0,10.6446,10.6531,10.6024,10.6109,187632.0
2019-01-03 13:10:00,12.58,12.6,12.49,12.52,115096.0,10.6193,10.6362,10.5433,10.5687,115096.0
2019-01-03 13:20:00,12.51,12.56,12.51,12.56,139952.0,10.5602,10.6024,10.5602,10.6024,139952.0
2019-01-03 13:30:00,12.55,12.61,12.54,12.61,131356.0,10.594,10.6446,10.5855,10.6446,131356.0
2019-01-03 13:40:00,12.6,12.62,12.56,12.56,109428.0,10.6362,10.6531,10.6024,10.6024,109428.0
2019-01-03 13:50:00,12.56,12.58,12.52,12.55,93368.0,10.6024,10.6193,10.5687,10.594,93368.0
2019-01-03 14:00:00,12.54,12.56,12.52,12.55,95600.0,10.5855,10.6024,10.5687,10.594,95600.0
2019-01-03 14:10:00,12.55,12.58,12.54,12.57,123720.0,10.594,10.6193,10.5855,10.6109,123720.0
2019-01-03 14:20:00,12.58,12.6,12.55,12.6,133264.0,10.6193,10.6362,10.594,10.6362,133264.0
2019-01-03 14:30:00,12.6,12.62,12.56,12.57,107528.0,10.6362,10.6531,10.6024,10.6109,107528.0
2019-01-03 14:40:00,12.56,12.58,12.52,12.52,100088.0,10.6024,10.6193,10.5687,10.5687,100088.0
2019-01-03 14:50:00,12.52,12.53,12.47,12.51,122072.0,10.5687,10.5771,10.5265,10.5602,122072.0
2019-01-03 15:00:00,12.51,12.51,12.47,12.48,161788.0,10.5602,10.5602,10.5265,10.5349,161788.0
2019-01-03 15:10:00,12.48,12.52,12.46,12.51,223620.0,10.5349,10.5687,10.518,10.5602,223620.0
2019-01-03 15:20:00,12.51,12.52,12.47,12.49,189020.0,10.5602,10.5687,10.5265,10.5433,189020.0
2019-01-03 15:30:00,12.49,12.55,12.48,12.51,329160.0,10.5433,10.594,10.5349,10.5602,329160.0
2019-01-03 15:40:00,12.51,12.55,12.5,12.51,353152.0,10.5602,10.594,10.5518,10.5602,353152.0
2019-01-03 15:50:00,12.51,12.52,12.47,12.49,934960.0,10.5602,10.5687,10.5265,10.5433,934960.0
2019-01-04 09:30:00,12.73,12.83,12.67,12.74,176660.0,10.7459,10.8303,10.6953,10.7544,176660.0
2019-01-04 09:40:00,12.74,12.8,12.73,12.8,81412.0,10.7544,10.805,10.7459,10.805,81412.0
2019-01-04 09:50:00,12.81,12.84,12.79,12.81,97740.0,10.8135,10.8388,10.7966,10.8135,97740.0
2019-01-04 10:00:00,12.82,12.85,12.81,12.84,69136.0,10.8219,10.8472,10.8135,10.8388,69136.0
2019-01-04 10:10:00,12.84,12.84,12.78,12.82,105364.0,10.8388,10.8388,10.7881,10.8219,105364.0
2019-01-04 10:20:00,12.81,12.94,12.78,12.94,121900.0,10.8135,10.9232,10.7881,10.9232,121900.0
2019-01-04 10:30:00,12.94,12.97,12.9,12.92,192652.0,10.9232,10.9485,10.8894,10.9063,192652.0
2019-01-04 10:40:00,12.92,12.93,12.86,12.87,115436.0,10.9063,10.9148,10.8557,10.8641,115436.0
2019-01-04 10:50:00,12.87,12.91,12.87,12.91,192972.0,10.8641,10.8979,10.8641,10.8979,192972.0
2019-01-04 11:00:00,12.91,12.96,12.9,12.96,202760.0,10.8979,10.9401,10.8894,10.9401,202760.0
2019-01-04 11:10:00,12.96,12.98,12.92,12.95,166488.0,10.9401,10.957,10.9063,10.9316,166488.0
2019-01-04 11:20:00,12.95,12.96,12.9,12.93,171052.0,10.9316,10.9401,10.8894,10.9148,171052.0
2019-01-04 11:30:00,12.92,12.93,12.89,12.92,111048.0,10.9063,10.9148,10.881,10.9063,111048.0
2019-01-04 11:40:00,12.93,12.97,12.92,12.96,119636.0,10.9148,10.9485,10.9063,10.9401,119636.0
2019-01-04 11:50:00,12.97,12.99,12.96,12.98,110156.0,10.9485,10.9654,10.9401,10.957,110156.0
2019-01-04 12:00:00,12.97,12.97,12.93,12.97,117700.0,10.9485,10.9485,10.9148,10.9485,117700.0
2019-01-04 12:10:00,12.97,13.01,12.96,13.01,108276.0,10.9485,10.9823,10.9401,10.9823,108276.0
2019-01-04 12:20:00,13.0,13.02,13.0,13.0,95344.0,10.9738,10.9907,10.9738,10.9738,95344.0
2019-01-04 12:30:00,13.0,13.02,12.98,13.01,84636.0,10.9738,10.9907,10.957,10.9823,84636.0
2019-01-04 12:40:00,13.01,13.06,13.01,13.06,80992.0,10.9823,11.0245,10.9823,11.0245,80992.0
2019-01-04 12:50:00,13.05,13.06,13.04,13.05,101448.0,11.0161,11.0245,11.0076,11.0161,101448.0
2019-01-04 13:00:00,13.05,13.09,13.05,13.08,174988.0,11.0161,11.0498,11.0161,11.0414,174988.0
2019-01-04 13:10:00,13.08,13.08,13.05,13.06,129088.0,11.0414,11.0414,11.0161,11.0245,129088.0
2019-01-04 13:20:00,13.06,13.06,13.02,13.03,86684.0,11.0245,11.0245,10.9907,10.9992,86684.0
2019-01-04 13:30:00,13.03,13.06,13.02,13.03,91392.0,10.9992,11.0245,10.9907,10.9992,91392.0
2019-01-04 13:40:00,13.03,13.03,12.98,13.01,145640.0,10.9992,10.9992,10.957,10.9823,145640.0
2019-01-04 13:50:00,13.01,13.03,12.99,13.02,100144.0,10.9823,10.9992,10.9654,10.9907,100144.0
2019-01-04 14:00:00,13.02,13.02,12.97,12.99,113976.0,10.9907,10.9907,10.9485,10.9654,113976.0
2019-01-04 14:10:00,12.99,13.02,12.99,13.01,79436.0,10.9654,10.9907,10.9654,10.9823,79436.0
2019-01-04 14:20:00,13.01,13.04,13.0,13.02,138984.0,10.9823,11.0076,10.9738,10.9907,138984.0
2019-01-04 14:30:00,13.02,13.03,13.01,13.01,152192.0,10.9907,10.9992,10.9823,10.9823,152192.0
2019-01-04 14:40:00,13.01,13.03,12.96,12.99,164260.0,10.9823,10.9992,10.9401,10.9654,164260.0
2019-01-04 14:50:00,12.98,12.99,12.95,12.95,132488.0,10.957,10.9654,10.9316,10.9316,132488.0
2019-01-04 15:00:00,12.95,13.01,12.95,12.99,170060.0,10.9316,10.9823,10.9316,10.9654,170060.0
2019-01-04 15:10:00,12.99,13.01,12.98,12.99,178568.0,10.9654,10.9823,10.957,10.9654,178568.0
2019-01-04 15:20:00,12.99,13.0,12.96,12.97,235164.0,10.9654,10.9738,10.9401,10.9485,235164.0
2019-01-04 15:30:00,12.97,13.01,12.95,12.96,461076.0,10.9485,10.9823,10.9316,10.9401,461076.0
2019-01-04 15:40:00,12.96,12.99,12.94,12.98,293624.0,10.9401,10.9654,10.9232,10.957,293624.0
2019-01-04 15:50:00,12.98,13.01,12.96,13.0,819948.0,10.957,10.9823,10.9401,10.9738,819948.0
2019-01-07 09:30:00,12.88,12.98,12.83,12.9,276380.0,10.8726,10.957,10.8303,10.8894,276380.0
2019-01-07 09:40:00,12.9,12.91,12.8,12.84,223740.0,10.8894,10.8979,10.805,10.8388,223740.0
2019-01-07 09:50:00,12.84,12.88,12.82,12.88,257712.0,10.8388,10.8726,10.8219,10.8726,257712.0
2019-01-07 10:00:00,12.88,12.99,12.87,12.98,170200.0,10.8726,10.9654,10.8641,10.957,170200.0
2019-01-07 10:10:00,12.98,13.0,12.95,12.99,162820.0,10.957,10.9738,10.9316,10.9654,162820.0
2019-01-07 10:20:00,12.99,13.03,12.97,13.02,184024.0,10.9654,10.9992,10.9485,10.9907,184024.0
2019-01-07 10:30:00,13.01,13.03,12.98,13.01,165276.0,10.9823,10.9992,10.957,10.9823,165276.0
2019-01-07 10:40:00,13.01,13.05,13.0,13.04,114764.0,10.9823,11.0161,10.9738,11.0076,114764.0
2019-01-07 10:50:00,13.04,13.08,13.04,13.06,109460.0,11.0076,11.0414,11.0076,11.0245,109460.0
2019-01-07 11:00:00,13.06,13.1,13.05,13.08,118208.0,11.0245,11.0583,11.0161,11.0414,118208.0
2019-01-07 11:10:00,13.08,13.09,13.06,13.08,158268.0,11.0414,11.0498,11.0245,11.0414,158268.0
2019-01-07 11:20:00,13.08,13.14,13.08,13.1,1105944.0,11.0414,11.092,11.0414,11.0583,1105944.0
2019-01-07 11:30:00,13.1,13.12,13.09,13.11,188536.0,11.0583,11.0751,11.0498,11.0667,188536.0
2019-01-07 11:40:00,13.11,13.14,13.11,13.13,124988.0,11.0667,11.092,11.0667,11.0836,124988.0
2019-01-07 11:50:00,13.13,13.18,13.13,13.18,218224.0,11.0836,11.1258,11.0836,11.1258,218224.0
2019-01-07 12:00:00,13.18,13.18,13.12,13.12,252500.0,11.1258,11.1258,11.0751,11.0751,252500.0
2019-01-07 12:10:00,13.12,13.14,13.12,13.12,203688.0,11.0751,11.092,11.0751,11.0751,203688.0
2019-01-07 12:20:00,13.12,13.14,13.11,13.13,190592.0,11.0751,11.092,11.0667,11.0836,190592.0
2019-01-07 12:30:00,13.13,13.16,13.13,13.16,134456.0,11.0836,11.1089,11.0836,11.1089,134456.0
2019-01-07 12:40:00,13.16,13.18,13.16,13.17,157740.0,11.1089,11.1258,11.1089,11.1174,157740.0
2019-01-07 12:50:00,13.17,13.19,13.14,13.18,331372.0,11.1174,11.1342,11.092,11.1258,331372.0
2019-01-07 13:00:00,13.18,13.21,13.18,13.2,156356.0,11.1258,11.1511,11.1258,11.1427,156356.0
2019-01-07 13:10:00,13.2,13.22,13.2,13.22,147084.0,11.1427,11.1596,11.1427,11.1596,147084.0
2019-01-07 13:20:00,13.22,13.24,13.22,13.24,225612.0,11.1596,11.1764,11.1596,11.1764,225612.0
2019-01-07 13:30:00,13.24,13.27,13.22,13.22,194228.0,11.1764,11.2018,11.1596,11.1596,194228.0
2019-01-07 13:40:00,13.22,13.23,13.2,13.2,206112.0,11.1596,11.168,11.1427,11.1427,206112.0
2019-01-07 13:50:00,13.2,13.2,13.18,13.2,140072.0,11.1427,11.1427,11.1258,11.1427,140072.0
2019-01-07 14:00:00,13.2,13.22,13.18,13.19,167572.0,11.1427,11.1596,11.1258,11.1342,167572.0
2019-01-07 14:10:00,13.19,13.2,13.16,13.17,215248.0,11.1342,11.1427,11.1089,11.1174,215248.0
2019-01-07 14:20:00,13.17,13.18,13.14,13.16,664772.0,11.1174,11.1258,11.092,11.1089,664772.0
2019-01-07 14:30:00,13.16,13.17,13.11,13.11,183864.0,11.1089,11.1174,11.0667,11.0667,183864.0
2019-01-07 14:40:00,13.11,13.13,13.1,13.11,377280.0,11.0667,11.0836,11.0583,11.0667,377280.0
2019-01-07 14:50:00,13.11,13.12,13.07,13.08,344568.0,11.0667,11.0751,11.0329,11.0414,344568.0
2019-01-07 15:00:00,13.08,13.14,13.08,13.13,261200.0,11.0414,11.092,11.0414,11.0836,261200.0
2019-01-07 15:10:00,13.13,13.15,13.13,13.14,255380.0,11.0836,11.1005,11.0836,11.092,255380.0
2019-01-07 15:20:00,13.14,13.14,13.12,13.13,298220.0,11.092,11.092,11.0751,11.0836,298220.0
2019-01-07 15:30:00,13.13,13.13,13.1,13.1,395380.0,11.0836,11.0836,11.0583,11.0583,395380.0
2019-01-07 15:40:00,13.1,13.12,13.1,13.11,462096.0,11.0583,11.0751,11.0583,11.0667,462096.0
2019-01-07 15:50:00,13.11,13.11,13.08,13.09,1299352.0,11.0667,11.0667,11.0414,11.0498,1299352.0
2019-01-08 09:30:00,13.23,13.31,13.2,13.22,350748.0,11.168,11.2355,11.1427,11.1596,350748.0
2019-01-08 09:40:00,13.21,13.26,13.19,13.25,131676.0,11.1511,11.1933,11.1342,11.1849,131676.0
2019-01-08 09:50:00,13.24,13.25,13.17,13.21,234160.0,11.1764,11.1849,11.1174,11.1511,234160.0
2019-01-08 10:00:00,13.2,13.23,13.15,13.15,151364.0,11.1427,11.168,11.1005,11.1005,151364.0
2019-01-08 10:10:00,13.15,13.15,13.04,13.06,136836.0,11.1005,11.1005,11.0076,11.0245,136836.0
2019-01-08 10:20:00,13.06,13.15,13.06,13.12,140276.0,11.0245,11.1005,11.0245,11.0751,140276.0
2019-01-08 10:30:00,13.12,13.14,13.09,13.13,79124.0,11.0751,11.092,11.0498,11.0836,79124.0
2019-01-08 10:40:00,13.13,13.14,13.07,13.09,111624.0,11.0836,11.092,11.0329,11.0498,111624.0
2019-01-08 10:50:00,13.09,13.09,13.07,13.09,96232.0,11.0498,11.0498,11.0329,11.0498,96232.0
2019-01-08 11:00:00,13.09,13.1,13.07,13.09,107088.0,11.0498,11.0583,11.0329,11.0498,107088.0
2019-01-08 11:10:00,13.08,13.08,13.05,13.07,106804.0,11.0414,11.0414,11.0161,11.0329,106804.0
2019-01-08 11:20:00,13.07,13.09,13.05,13.06,111584.0,11.0329,11.0498,11.0161,11.0245,111584.0
2019-01-08 11:30:00,13.05,13.09,13.02,13.08,118884.0,11.0161,11.0498,10.9907,11.0414,118884.0
2019-01-08 11:40:00,13.08,13.1,13.07,13.1,98700.0,11.0414,11.0583,11.0329,11.0583,98700.0
2019-01-08 11:50:00,13.1,13.19,13.09,13.17,204600.0,11.0583,11.1342,11.0498,11.1174,204600.0
2019-01-08 12:00:00,13.17,13.19,13.15,13.18,105596.0,11.1174,11.1342,11.1005,11.1258,105596.0
2019-01-08 12:10:00,13.18,13.24,13.18,13.24,212856.0,11.1258,11.1764,11.1258,11.1764,212856.0
2019-01-08 12:20:00,13.23,13.26,13.23,13.26,159536.0,11.168,11.1933,11.168,11.1933,159536.0
2019-01-08 12:30:00,13.25,13.26,13.24,13.26,414840.0,11.1849,11.1933,11.1764,11.1933,414840.0
2019-01-08 12:40:00,13.26,13.27,13.19,13.19,420416.0,11.1933,11.2018,11.1342,11.1342,420416.0
2019-01-08 12:50:00,13.18,13.23,13.18,13.22,193100.0,11.1258,11.168,11.1258,11.1596,193100.0
2019-01-08 13:00:00,13.22,13.28,13.22,13.27,140432.0,11.1596,11.2102,11.1596,11.2018,140432.0
2019-01-08 13:10:00,13.27,13.31,13.26,13.28,213528.0,11.2018,11.2355,11.1933,11.2102,213528.0
2019-01-08 13:20:00,13.28,13.31,13.27,13.31,181528.0,11.2102,11.2355,11.2018,11.2355,181528.0
2019-01-08 13:30:00,13.31,13.35,13.3,13.34,172388.0,11.2355,11.2693,11.2271,11.2609,172388.0
2019-01-08 13:40:00,13.34,13.35,13.3,13.33,190908.0,11.2609,11.2693,11.2271,11.2524,190908.0
2019-01-08 13:50:00,13.33,13.37,13.33,13.36,122580.0,11.2524,11.2862,11.2524,11.2777,122580.0
2019-01-08 14:00:00,13.36,13.37,13.34,13.36,135960.0,11.2777,11.2862,11.2609,11.2777,135960.0
2019-01-08 14:10:00,13.36,13.37,13.35,13.36,120748.0,11.2777,11.2862,11.2693,11.2777,120748.0
2019-01-08 14:20:00,13.36,13.37,13.33,13.34,129924.0,11.2777,11.2862,11.2524,11.2609,129924.0
2019-01-08 14:30:00,13.34,13.38,13.34,13.37,299912.0,11.2609,11.2946,11.2609,11.2862,299912.0
2019-01-08 14:40:00,13.37,13.4,13.37,13.39,184924.0,11.2862,11.3115,11.2862,11.3031,184924.0
2019-01-08 14:50:00,13.39,13.39,13.35,13.37,153904.0,11.3031,11.3031,11.2693,11.2862,153904.0
2019-01-08 15:00:00,13.37,13.38,13.35,13.38,216820.0,11.2862,11.2946,11.2693,11.2946,216820.0
2019-01-08 15:10:00,13.38,13.39,13.37,13.38,200732.0,11.2946,11.3031,11.2862,11.2946,200732.0
2019-01-08 15:20:00,13.38,13.41,13.37,13.41,184644.0,11.2946,11.3199,11.2862,11.3199,184644.0
2019-01-08 15:30:00,13.41,13.43,13.4,13.42,274340.0,11.3199,11.3368,11.3115,11.3284,274340.0
2019-01-08 15:40:00,13.42,13.43,13.39,13.42,424596.0,11.3284,11.3368,11.3031,11.3284,424596.0
2019-01-08 15:50:00,13.42,13.45,13.42,13.44,830696.0,11.3284,11.3537,11.3284,11.3453,830696.0
2019-01-09 09:30:00,13.53,13.59,13.31,13.52,433792.0,11.4212,11.4719,11.2355,11.4128,433792.0
2019-01-09 09:40:00,13.52,13.58,13.51,13.56,206740.0,11.4128,11.4634,11.4044,11.4466,206740.0
2019-01-09 09:50:00,13.56,13.61,13.51,13.56,1025692.0,11.4466,11.4888,11.4044,11.4466,1025692.0
2019-01-09 10:00:00,13.56,13.63,13.53,13.62,615304.0,11.4466,11.5057,11.4212,11.4972,615304.0
2019-01-09 10:10:00,13.62,13.64,13.58,13.63,199936.0,11.4972,11.5141,11.4634,11.5057,199936.0
2019-01-09 10:20:00,13.63,13.67,13.62,13.66,202744.0,11.5057,11.5394,11.4972,11.531,202744.0
2019-01-09 10:30:00,13.66,13.66,13.61,13.62,193884.0,11.531,11.531,11.4888,11.4972,193884.0
2019-01-09 10:40:00,13.62,13.62,13.56,13.58,277020.0,11.4972,11.4972,11.4466,11.4634,277020.0
2019-01-09 10:50:00,13.58,13.58,13.52,13.53,196112.0,11.4634,11.4634,11.4128,11.4212,196112.0
2019-01-09 11:00:00,13.53,13.58,13.52,13.54,157684.0,11.4212,11.4634,11.4128,11.4297,157684.0
2019-01-09 11:10:00,13.54,13.58,13.53,13.54,138040.0,11.4297,11.4634,11.4212,11.4297,138040.0
2019-01-09 11:20:00,13.54,13.56,13.51,13.52,346620.0,11.4297,11.4466,11.4044,11.4128,346620.0
2019-01-09 11:30:00,13.52,13.52,13.49,13.5,204848.0,11.4128,11.4128,11.3875,11.3959,204848.0
2019-01-09 11:40:00,13.51,13.55,13.49,13.53,209652.0,11.4044,11.4381,11.3875,11.4212,209652.0
2019-01-09 11:50:00,13.53,13.55,13.51,13.52,119176.0,11.4212,11.4381,11.4044,11.4128,119176.0
2019-01-09 12:00:00,13.52,13.53,13.49,13.5,102396.0,11.4128,11.4212,11.3875,11.3959,102396.0
2019-01-09 12:10:00,13.5,13.52,13.49,13.51,119148.0,11.3959,11.4128,11.3875,11.4044,119148.0
2019-01-09 12:20:00,13.51,13.55,13.5,13.54,127864.0,11.4044,11.4381,11.3959,11.4297,127864.0
2019-01-09 12:30:00,13.55,13.56,13.53,13.55,138016.0,11.4381,11.4466,11.4212,11.4381,138016.0
2019-01-09 12:40:00,13.54,13.57,13.54,13.56,277000.0,11.4297,11.455,11.4297,11.4466,277000.0
2019-01-09 12:50:00,13.56,13.56,13.52,13.53,107324.0,11.4466,11.4466,11.4128,11.4212,107324.0
2019-01-09 13:00:00,13.53,13.55,13.51,13.54,126892.0,11.4212,11.4381,11.4044,11.4297,126892.0
2019-01-09 13:10:00,13.53,13.56,13.53,13.56,88060.0,11.4212,11.4466,11.4212,11.4466,88060.0
2019-01-09 13:20:00,13.56,13.56,13.54,13.54,103448.0,11.4466,11.4466,11.4297,11.4297,103448.0
2019-01-09 13:30:00,13.55,13.55,13.5,13.51,71464.0,11.4381,11.4381,11.3959,11.4044,71464.0
2019-01-09 13:40:00,13.5,13.52,13.5,13.52,65872.0,11.3959,11.4128,11.3959,11.4128,65872.0
2019-01-09 13:50:00,13.52,13.52,13.5,13.51,81480.0,11.4128,11.4128,11.3959,11.4044,81480.0
2019-01-09 14:00:00,13.51,13.55,13.51,13.54,121888.0,11.4044,11.4381,11.4044,11.4297,121888.0
2019-01-09 14:10:00,13.53,13.53,13.47,13.47,108540.0,11.4212,11.4212,11.3706,11.3706,108540.0
2019-01-09 14:20:00,13.47,13.5,13.47,13.49,382056.0,11.3706,11.3959,11.3706,11.3875,382056.0
2019-01-09 14:30:00,13.49,13.53,13.47,13.51,174356.0,11.3875,11.4212,11.3706,11.4044,174356.0
2019-01-09 14:40:00,13.51,13.53,13.49,13.53,323004.0,11.4044,11.4212,11.3875,11.4212,323004.0
2019-01-09 14:50:00,13.53,13.53,13.51,13.51,152208.0,11.4212,11.4212,11.4044,11.4044,152208.0
2019-01-09 15:00:00,13.52,13.53,13.51,13.52,254156.0,11.4128,11.4212,11.4044,11.4128,254156.0
2019-01-09 15:10:00,13.52,13.55,13.51,13.54,129300.0,11.4128,11.4381,11.4044,11.4297,129300.0
2019-01-09 15:20:00,13.55,13.55,13.52,13.53,178528.0,11.4381,11.4381,11.4128,11.4212,178528.0
2019-01-09 15:30:00,13.53,13.54,13.49,13.5,193656.0,11.4212,11.4297,11.3875,11.3959,193656.0
2019-01-09 15:40:00,13.51,13.51,13.44,13.45,266532.0,11.4044,11.4044,11.3453,11.3537,266532.0
2019-01-09 15:50:00,13.45,13.48,13.43,13.46,882360.0,11.3537,11.379,11.3368,11.3622,882360.0
2019-01-10 09:30:00,13.38,13.41,13.33,13.36,228624.0,11.2946,11.3199,11.2524,11.2777,228624.0
2019-01-10 09:40:00,13.36,13.38,13.35,13.37,114064.0,11.2777,11.2946,11.2693,11.2862,114064.0
2019-01-10 09:50:00,13.36,13.42,13.35,13.42,94744.0,11.2777,11.3284,11.2693,11.3284,94744.0
2019-01-10 10:00:00,13.42,13.47,13.42,13.46,115168.0,11.3284,11.3706,11.3284,11.3622,115168.0
2019-01-10 10:10:00,13.46,13.46,13.42,13.44,105084.0,11.3622,11.3622,11.3284,11.3453,105084.0
2019-01-10 10:20:00,13.44,13.51,13.44,13.51,77176.0,11.3453,11.4044,11.3453,11.4044,77176.0
2019-01-10 10:30:00,13.51,13.52,13.48,13.52,121900.0,11.4044,11.4128,11.379,11.4128,121900.0
2019-01-10 10:40:00,13.52,13.52,13.48,13.5,96432.0,11.4128,11.4128,11.379,11.3959,96432.0
2019-01-10 10:50:00,13.5,13.55,13.5,13.55,430500.0,11.3959,11.4381,11.3959,11.4381,430500.0
2019-01-10 11:00:00,13.54,13.56,13.53,13.56,86924.0,11.4297,11.4466,11.4212,11.4466,86924.0
2019-01-10 11:10:00,13.55,13.56,13.54,13.55,84068.0,11.4381,11.4466,11.4297,11.4381,84068.0
2019-01-10 11:20:00,13.55,13.56,13.51,13.51,82388.0,11.4381,11.4466,11.4044,11.4044,82388.0
2019-01-10 11:30:00,13.52,13.57,13.51,13.55,87072.0,11.4128,11.455,11.4044,11.4381,87072.0
2019-01-10 11:40:00,13.56,13.56,13.53,13.53,73336.0,11.4466,11.4466,11.4212,11.4212,73336.0
2019-01-10 11:50:00,13.53,13.56,13.53,13.55,69704.0,11.4212,11.4466,11.4212,11.4381,69704.0
2019-01-10 12:00:00,13.55,13.56,13.53,13.54,105456.0,11.4381,11.4466,11.4212,11.4297,105456.0
2019-01-10 12:10:00,13.54,13.59,13.54,13.59,99688.0,11.4297,11.4719,11.4297,11.4719,99688.0
2019-01-10 12:20:00,13.58,13.6,13.57,13.59,90316.0,11.4634,11.4803,11.455,11.4719,90316.0
2019-01-10 12:30:00,13.59,13.6,13.58,13.6,110680.0,11.4719,11.4803,11.4634,11.4803,110680.0
2019-01-10 12:40:00,13.59,13.61,13.56,13.61,223048.0,11.4719,11.4888,11.4466,11.4888,223048.0
2019-01-10 12:50:00,13.61,13.62,13.57,13.57,117180.0,11.4888,11.4972,11.455,11.455,117180.0
2019-01-10 13:00:00,13.57,13.57,13.5,13.5,95608.0,11.455,11.455,11.3959,11.3959,95608.0
2019-01-10 13:10:00,13.51,13.53,13.49,13.51,79332.0,11.4044,11.4212,11.3875,11.4044,79332.0
2019-01-10 13:20:00,13.5,13.52,13.49,13.52,76364.0,11.3959,11.4128,11.3875,11.4128,76364.0
2019-01-10 13:30:00,13.52,13.53,13.5,13.51,70932.0,11.4128,11.4212,11.3959,11.4044,70932.0
2019-01-10 13:40:00,13.5,13.51,13.49,13.51,65712.0,11.3959,11.4044,11.3875,11.4044,65712.0
2019-01-10 13:50:00,13.51,13.53,13.5,13.53,73176.0,11.4044,11.4212,11.3959,11.4212,73176.0
2019-01-10 14:00:00,13.53,13.57,13.53,13.57,63000.0,11.4212,11.455,11.4212,11.455,63000.0
2019-01-10 14:10:00,13.57,13.58,13.56,13.58,72732.0,11.455,11.4634,11.4466,11.4634,72732.0
2019-01-10 14:20:00,13.58,13.59,13.56,13.57,98356.0,11.4634,11.4719,11.4466,11.455,98356.0
2019-01-10 14:30:00,13.56,13.6,13.56,13.59,101748.0,11.4466,11.4803,11.4466,11.4719,101748.0
2019-01-10 14:40:00,13.59,13.61,13.55,13.56,108472.0,11.4719,11.4888,11.4381,11.4466,108472.0
2019-01-10 14:50:00,13.56,13.57,13.54,13.57,137692.0,11.4466,11.455,11.4297,11.455,137692.0
2019-01-10 15:00:00,13.58,13.6,13.57,13.6,158468.0,11.4634,11.4803,11.455,11.4803,158468.0
2019-01-10 15:10:00,13.59,13.61,13.58,13.6,258140.0,11.4719,11.4888,11.4634,11.4803,258140.0
2019-01-10 15:20:00,13.6,13.6,13.58,13.6,195504.0,11.4803,11.4803,11.4634,11.4803,195504.0
2019-01-10 15:30:00,13.6,13.63,13.6,13.62,741052.0,11.4803,11.5057,11.4803,11.4972,741052.0
2019-01-10 15:40:00,13.62,13.65,13.61,13.62,296688.0,11.4972,11.5225,11.4888,11.4972,296688.0
2019-01-10 15:50:00,13.62,13.63,13.61,13.62,598868.0,11.4972,11.5057,11.4888,11.4972,598868.0
2019-01-11 09:30:00,13.57,13.62,13.55,13.59,165380.0,11.455,11.4972,11.4381,11.4719,165380.0
2019-01-11 09:40:00,13.59,13.63,13.57,13.62,51140.0,11.4719,11.5057,11.455,11.4972,51140.0
2019-01-11 09:50:00,13.62,13.64,13.59,13.63,117424.0,11.4972,11.5141,11.4719,11.5057,117424.0
2019-01-11 10:00:00,13.63,13.65,13.59,13.64,174920.0,11.5057,11.5225,11.4719,11.5141,174920.0
2019-01-11 10:10:00,13.63,13.65,13.62,13.63,85680.0,11.5057,11.5225,11.4972,11.5057,85680.0
2019-01-11 10:20:00,13.62,13.62,13.55,13.58,127404.0,11.4972,11.4972,11.4381,11.4634,127404.0
2019-01-11 10:30:00,13.57,13.6,13.56,13.6,135880.0,11.455,11.4803,11.4466,11.4803,135880.0
2019-01-11 10:40:00,13.6,13.64,13.59,13.63,163688.0,11.4803,11.5141,11.4719,11.5057,163688.0
2019-01-11 10:50:00,13.63,13.67,13.61,13.66,126484.0,11.5057,11.5394,11.4888,11.531,126484.0
2019-01-11 11:00:00,13.67,13.68,13.64,13.65,109908.0,11.5394,11.5479,11.5141,11.5225,109908.0
2019-01-11 11:10:00,13.65,13.66,13.63,13.66,127208.0,11.5225,11.531,11.5057,11.531,127208.0
2019-01-11 11:20:00,13.65,13.68,13.65,13.68,88768.0,11.5225,11.5479,11.5225,11.5479,88768.0
2019-01-11 11:30:00,13.68,13.69,13.66,13.66,143924.0,11.5479,11.5563,11.531,11.531,143924.0
2019-01-11 11:40:00,13.66,13.71,13.66,13.71,86184.0,11.531,11.5732,11.531,11.5732,86184.0
2019-01-11 11:50:00,13.71,13.71,13.69,13.71,89688.0,11.5732,11.5732,11.5563,11.5732,89688.0
2019-01-11 12:00:00,13.71,13.73,13.71,13.71,99484.0,11.5732,11.5901,11.5732,11.5732,99484.0
2019-01-11 12:10:00,13.71,13.71,13.66,13.66,82244.0,11.5732,11.5732,11.531,11.531,82244.0
2019-01-11 12:20:00,13.66,13.68,13.64,13.68,103108.0,11.531,11.5479,11.5141,11.5479,103108.0
2019-01-11 12:30:00,13.68,13.72,13.67,13.71,99540.0,11.5479,11.5816,11.5394,11.5732,99540.0
2019-01-11 12:40:00,13.72,13.74,13.71,13.73,187572.0,11.5816,11.5985,11.5732,11.5901,187572.0
2019-01-11 12:50:00,13.73,13.73,13.71,13.71,116328.0,11.5901,11.5901,11.5732,11.5732,116328.0
2019-01-11 13:00:00,13.71,13.72,13.69,13.7,97008.0,11.5732,11.5816,11.5563,11.5647,97008.0
2019-01-11 13:10:00,13.7,13.71,13.69,13.7,72328.0,11.5647,11.5732,11.5563,11.5647,72328.0
2019-01-11 13:20:00,13.7,13.7,13.69,13.7,86752.0,11.5647,11.5647,11.5563,11.5647,86752.0
2019-01-11 13:30:00,13.69,13.71,13.67,13.68,81828.0,11.5563,11.5732,11.5394,11.5479,81828.0
2019-01-11 13:40:00,13.68,13.7,13.68,13.69,80312.0,11.5479,11.5647,11.5479,11.5563,80312.0
2019-01-11 13:50:00,13.69,13.71,13.69,13.71,77524.0,11.5563,11.5732,11.5563,11.5732,77524.0
2019-01-11 14:00:00,13.7,13.73,13.7,13.73,71692.0,11.5647,11.5901,11.5647,11.5901,71692.0
2019-01-11 14:10:00,13.73,13.74,13.72,13.72,104280.0,11.5901,11.5985,11.5816,11.5816,104280.0
2019-01-11 14:20:00,13.72,13.72,13.71,13.72,70972.0,11.5816,11.5816,11.5732,11.5816,70972.0
2019-01-11 14:30:00,13.72,13.74,13.72,13.73,92912.0,11.5816,11.5985,11.5816,11.5901,92912.0
2019-01-11 14:40:00,13.73,13.73,13.71,13.71,83312.0,11.5901,11.5901,11.5732,11.5732,83312.0
2019-01-11 14:50:00,13.71,13.72,13.7,13.7,116000.0,11.5732,11.5816,11.5647,11.5647,116000.0
2019-01-11 15:00:00,13.7,13.72,13.7,13.71,133860.0,11.5647,11.5816,11.5647,11.5732,133860.0
2019-01-11 15:10:00,13.71,13.71,13.69,13.7,85964.0,11.5732,11.5732,11.5563,11.5647,85964.0
2019-01-11 15:20:00,13.69,13.7,13.69,13.7,175548.0,11.5563,11.5647,11.5563,11.5647,175548.0
2019-01-11 15:30:00,13.7,13.71,13.69,13.7,172648.0,11.5647,11.5732,11.5563,11.5647,172648.0
2019-01-11 15:40:00,13.7,13.71,13.69,13.71,226304.0,11.5647,11.5732,11.5563,11.5732,226304.0
2019-01-11 15:50:00,13.71,13.72,13.68,13.71,420872.0,11.5732,11.5816,11.5479,11.5732,420872.0
2019-01-14 09:30:00,13.63,13.66,13.62,13.62,84240.0,11.5057,11.531,11.4972,11.4972,84240.0
2019-01-14 09:40:00,13.62,13.66,13.62,13.66,85644.0,11.4972,11.531,11.4972,11.531,85644.0
2019-01-14 09:50:00,13.66,13.72,13.62,13.64,279692.0,11.531,11.5816,11.4972,11.5141,279692.0
2019-01-14 10:00:00,13.63,13.68,13.63,13.67,136188.0,11.5057,11.5479,11.5057,11.5394,136188.0
2019-01-14 10:10:00,13.67,13.68,13.6,13.64,372616.0,11.5394,11.5479,11.4803,11.5141,372616.0
2019-01-14 10:20:00,13.63,13.65,13.6,13.63,185704.0,11.5057,11.5225,11.4803,11.5057,185704.0
2019-01-14 10:30:00,13.63,13.65,13.62,13.63,127884.0,11.5057,11.5225,11.4972,11.5057,127884.0
2019-01-14 10:40:00,13.63,13.65,13.6,13.61,207404.0,11.5057,11.5225,11.4803,11.4888,207404.0
2019-01-14 10:50:00,13.61,13.62,13.57,13.59,571232.0,11.4888,11.4972,11.455,11.4719,571232.0
2019-01-14 11:00:00,13.59,13.6,13.56,13.57,239000.0,11.4719,11.4803,11.4466,11.455,239000.0
2019-01-14 11:10:00,13.57,13.58,13.53,13.54,182584.0,11.455,11.4634,11.4212,11.4297,182584.0
2019-01-14 11:20:00,13.53,13.56,13.53,13.55,147396.0,11.4212,11.4466,11.4212,11.4381,147396.0
2019-01-14 11:30:00,13.55,13.61,13.54,13.61,123416.0,11.4381,11.4888,11.4297,11.4888,123416.0
2019-01-14 11:40:00,13.61,13.63,13.6,13.63,169052.0,11.4888,11.5057,11.4803,11.5057,169052.0
2019-01-14 11:50:00,13.63,13.63,13.56,13.59,348224.0,11.5057,11.5057,11.4466,11.4719,348224.0
2019-01-14 12:00:00,13.59,13.61,13.58,13.61,93168.0,11.4719,11.4888,11.4634,11.4888,93168.0
2019-01-14 12:10:00,13.6,13.63,13.59,13.63,66900.0,11.4803,11.5057,11.4719,11.5057,66900.0
2019-01-14 12:20:00,13.63,13.63,13.61,13.63,70020.0,11.5057,11.5057,11.4888,11.5057,70020.0
2019-01-14 12:30:00,13.63,13.63,13.61,13.63,93168.0,11.5057,11.5057,11.4888,11.5057,93168.0
2019-01-14 12:40:00,13.62,13.64,13.62,13.62,76088.0,11.4972,11.5141,11.4972,11.4972,76088.0
2019-01-14 12:50:00,13.62,13.65,13.62,13.65,68960.0,11.4972,11.5225,11.4972,11.5225,68960.0
2019-01-14 13:00:00,13.65,13.65,13.63,13.65,65976.0,11.5225,11.5225,11.5057,11.5225,65976.0
2019-01-14 13:10:00,13.65,13.67,13.64,13.66,103864.0,11.5225,11.5394,11.5141,11.531,103864.0
2019-01-14 13:20:00,13.66,13.68,13.66,13.66,99660.0,11.531,11.5479,11.531,11.531,99660.0
2019-01-14 13:30:00,13.67,13.68,13.67,13.68,120836.0,11.5394,11.5479,11.5394,11.5479,120836.0
2019-01-14 13:40:00,13.68,13.7,13.67,13.67,99656.0,11.5479,11.5647,11.5394,11.5394,99656.0
2019-01-14 13:50:00,13.67,13.67,13.62,13.62,105844.0,11.5394,11.5394,11.4972,11.4972,105844.0
2019-01-14 14:00:00,13.62,13.63,13.6,13.6,127132.0,11.4972,11.5057,11.4803,11.4803,127132.0
2019-01-14 14:10:00,13.61,13.62,13.59,13.6,159984.0,11.4888,11.4972,11.4719,11.4803,159984.0
2019-01-14 14:20:00,13.6,13.6,13.58,13.59,101388.0,11.4803,11.4803,11.4634,11.4719,101388.0
2019-01-14 14:30:00,13.59,13.61,13.59,13.61,130052.0,11.4719,11.4888,11.4719,11.4888,130052.0
2019-01-14 14:40:00,13.61,13.62,13.6,13.62,144156.0,11.4888,11.4972,11.4803,11.4972,144156.0
2019-01-14 14:50:00,13.62,13.63,13.61,13.63,382768.0,11.4972,11.5057,11.4888,11.5057,382768.0
2019-01-14 15:00:00,13.63,13.64,13.6,13.61,388576.0,11.5057,11.5141,11.4803,11.4888,388576.0
2019-01-14 15:10:00,13.6,13.61,13.57,13.58,221812.0,11.4803,11.4888,11.455,11.4634,221812.0
2019-01-14 15:20:00,13.58,13.59,13.56,13.56,213880.0,11.4634,11.4719,11.4466,11.4466,213880.0
2019-01-14 15:30:00,13.56,13.58,13.55,13.56,459128.0,11.4466,11.4634,11.4381,11.4466,459128.0
2019-01-14 15:40:00,13.56,13.56,13.53,13.53,325996.0,11.4466,11.4466,11.4212,11.4212,325996.0
2019-01-14 15:50:00,13.53,13.53,13.51,13.51,1122252.0,11.4212,11.4212,11.4044,11.4044,1122252.0
2019-01-15 09:30:00,13.52,13.71,13.5,13.69,186272.0,11.4128,11.5732,11.3959,11.5563,186272.0
2019-01-15 09:40:00,13.69,13.69,13.59,13.6,102768.0,11.5563,11.5563,11.4719,11.4803,102768.0
2019-01-15 09:50:00,13.58,13.61,13.53,13.53,154496.0,11.4634,11.4888,11.4212,11.4212,154496.0
2019-01-15 10:00:00,13.53,13.6,13.53,13.57,282580.0,11.4212,11.4803,11.4212,11.455,282580.0
2019-01-15 10:10:00,13.57,13.59,13.53,13.53,355420.0,11.455,11.4719,11.4212,11.4212,355420.0
2019-01-15 10:20:00,13.53,13.55,13.52,13.55,151740.0,11.4212,11.4381,11.4128,11.4381,151740.0
2019-01-15 10:30:00,13.56,13.58,13.55,13.57,120140.0,11.4466,11.4634,11.4381,11.455,120140.0
2019-01-15 10:40:00,13.57,13.63,13.56,13.61,231732.0,11.455,11.5057,11.4466,11.4888,231732.0
2019-01-15 10:50:00,13.61,13.65,13.61,13.65,224824.0,11.4888,11.5225,11.4888,11.5225,224824.0
2019-01-15 11:00:00,13.65,13.66,13.63,13.64,314952.0,11.5225,11.531,11.5057,11.5141,314952.0
2019-01-15 11:10:00,13.63,13.63,13.59,13.6,154164.0,11.5057,11.5057,11.4719,11.4803,154164.0
2019-01-15 11:20:00,13.6,13.61,13.58,13.6,240848.0,11.4803,11.4888,11.4634,11.4803,240848.0
2019-01-15 11:30:00,13.6,13.6,13.56,13.58,476904.0,11.4803,11.4803,11.4466,11.4634,476904.0
2019-01-15 11:40:00,13.57,13.62,13.57,13.62,684012.0,11.455,11.4972,11.455,11.4972,684012.0
2019-01-15 11:50:00,13.62,13.69,13.6,13.68,260248.0,11.4972,11.5563,11.4803,11.5479,260248.0
2019-01-15 12:00:00,13.68,13.73,13.68,13.69,200300.0,11.5479,11.5901,11.5479,11.5563,200300.0
2019-01-15 12:10:00,13.69,13.71,13.69,13.71,80940.0,11.5563,11.5732,11.5563,11.5732,80940.0
2019-01-15 12:20:00,13.71,13.72,13.7,13.71,81192.0,11.5732,11.5816,11.5647,11.5732,81192.0
2019-01-15 12:30:00,13.71,13.71,13.68,13.68,154620.0,11.5732,11.5732,11.5479,11.5479,154620.0
2019-01-15 12:40:00,13.69,13.69,13.68,13.68,87232.0,11.5563,11.5563,11.5479,11.5479,87232.0
2019-01-15 12:50:00,13.68,13.68,13.65,13.65,95640.0,11.5479,11.5479,11.5225,11.5225,95640.0
2019-01-15 13:00:00,13.65,13.66,13.63,13.65,90732.0,11.5225,11.531,11.5057,11.5225,90732.0
2019-01-15 13:10:00,13.65,13.65,13.6,13.62,104228.0,11.5225,11.5225,11.4803,11.4972,104228.0
2019-01-15 13:20:00,13.62,13.63,13.6,13.6,79904.0,11.4972,11.5057,11.4803,11.4803,79904.0
2019-01-15 13:30:00,13.6,13.62,13.59,13.62,87224.0,11.4803,11.4972,11.4719,11.4972,87224.0
2019-01-15 13:40:00,13.61,13.62,13.6,13.61,77360.0,11.4888,11.4972,11.4803,11.4888,77360.0
2019-01-15 13:50:00,13.61,13.62,13.6,13.62,51576.0,11.4888,11.4972,11.4803,11.4972,51576.0
2019-01-15 14:00:00,13.62,13.65,13.62,13.63,73236.0,11.4972,11.5225,11.4972,11.5057,73236.0
2019-01-15 14:10:00,13.63,13.64,13.62,13.63,53272.0,11.5057,11.5141,11.4972,11.5057,53272.0
2019-01-15 14:20:00,13.63,13.63,13.58,13.58,162844.0,11.5057,11.5057,11.4634,11.4634,162844.0
2019-01-15 14:30:00,13.58,13.6,13.56,13.59,109924.0,11.4634,11.4803,11.4466,11.4719,109924.0
2019-01-15 14:40:00,13.59,13.62,13.59,13.61,81632.0,11.4719,11.4972,11.4719,11.4888,81632.0
2019-01-15 14:50:00,13.61,13.63,13.61,13.62,101860.0,11.4888,11.5057,11.4888,11.4972,101860.0
2019-01-15 15:00:00,13.62,13.65,13.61,13.64,105228.0,11.4972,11.5225,11.4888,11.5141,105228.0
2019-01-15 15:10:00,13.64,13.65,13.62,13.62,165732.0,11.5141,11.5225,11.4972,11.4972,165732.0
2019-01-15 15:20:00,13.62,13.63,13.61,13.62,163728.0,11.4972,11.5057,11.4888,11.4972,163728.0
2019-01-15 15:30:00,13.62,13.63,13.61,13.63,174552.0,11.4972,11.5057,11.4888,11.5057,174552.0
2019-01-15 15:40:00,13.62,13.65,13.62,13.64,265324.0,11.4972,11.5225,11.4972,11.5141,265324.0
2019-01-15 15:50:00,13.64,13.65,13.62,13.65,597004.0,11.5141,11.5225,11.4972,11.5225,597004.0
2019-01-16 09:30:00,13.69,13.74,13.61,13.71,158048.0,11.5563,11.5985,11.4888,11.5732,158048.0
2019-01-16 09:40:00,13.7,13.79,13.69,13.76,223108.0,11.5647,11.6407,11.5563,11.6154,223108.0
2019-01-16 09:50:00,13.75,13.77,13.74,13.76,89752.0,11.607,11.6238,11.5985,11.6154,89752.0
2019-01-16 10:00:00,13.76,13.78,13.74,13.76,189728.0,11.6154,11.6323,11.5985,11.6154,189728.0
2019-01-16 10:10:00,13.77,13.8,13.75,13.78,178244.0,11.6238,11.6492,11.607,11.6323,178244.0
2019-01-16 10:20:00,13.78,13.78,13.72,13.74,177300.0,11.6323,11.6323,11.5816,11.5985,177300.0
2019-01-16 10:30:00,13.74,13.74,13.7,13.71,217936.0,11.5985,11.5985,11.5647,11.5732,217936.0
2019-01-16 10:40:00,13.71,13.74,13.68,13.74,197640.0,11.5732,11.5985,11.5479,11.5985,197640.0
2019-01-16 10:50:00,13.74,13.75,13.71,13.72,245904.0,11.5985,11.607,11.5732,11.5816,245904.0
2019-01-16 11:00:00,13.72,13.73,13.7,13.71,327168.0,11.5816,11.5901,11.5647,11.5732,327168.0
2019-01-16 11:10:00,13.71,13.73,13.68,13.72,388312.0,11.5732,11.5901,11.5479,11.5816,388312.0
2019-01-16 11:20:00,13.72,13.73,13.7,13.71,462796.0,11.5816,11.5901,11.5647,11.5732,462796.0
2019-01-16 11:30:00,13.71,13.71,13.69,13.69,151612.0,11.5732,11.5732,11.5563,11.5563,151612.0
2019-01-16 11:40:00,13.69,13.7,13.66,13.66,133768.0,11.5563,11.5647,11.531,11.531,133768.0
2019-01-16 11:50:00,13.66,13.67,13.65,13.65,137592.0,11.531,11.5394,11.5225,11.5225,137592.0
2019-01-16 12:00:00,13.66,13.68,13.65,13.65,63616.0,11.531,11.5479,11.5225,11.5225,63616.0
2019-01-16 12:10:00,13.65,13.66,13.62,13.64,85716.0,11.5225,11.531,11.4972,11.5141,85716.0
2019-01-16 12:20:00,13.64,13.65,13.63,13.64,102620.0,11.5141,11.5225,11.5057,11.5141,102620.0
2019-01-16 12:30:00,13.64,13.69,13.64,13.68,224468.0,11.5141,11.5563,11.5141,11.5479,224468.0
2019-01-16 12:40:00,13.68,13.72,13.68,13.71,137760.0,11.5479,11.5816,11.5479,11.5732,137760.0
2019-01-16 12:50:00,13.71,13.72,13.69,13.71,157372.0,11.5732,11.5816,11.5563,11.5732,157372.0
2019-01-16 13:00:00,13.7,13.7,13.65,13.65,63840.0,11.5647,11.5647,11.5225,11.5225,63840.0
2019-01-16 13:10:00,13.65,13.66,13.64,13.65,77796.0,11.5225,11.531,11.5141,11.5225,77796.0
2019-01-16 13:20:00,13.65,13.68,13.65,13.68,128528.0,11.5225,11.5479,11.5225,11.5479,128528.0
2019-01-16 13:30:00,13.68,13.7,13.68,13.7,182880.0,11.5479,11.5647,11.5479,11.5647,182880.0
2019-01-16 13:40:00,13.7,13.73,13.69,13.73,197364.0,11.5647,11.5901,11.5563,11.5901,197364.0
2019-01-16 13:50:00,13.73,13.75,13.7,13.73,308208.0,11.5901,11.607,11.5647,11.5901,308208.0
2019-01-16 14:00:00,13.73,13.76,13.73,13.75,507608.0,11.5901,11.6154,11.5901,11.607,507608.0
2019-01-16 14:10:00,13.75,13.75,13.67,13.69,1016680.0,11.607,11.607,11.5394,11.5563,1016680.0
2019-01-16 14:20:00,13.69,13.7,13.69,13.69,150476.0,11.5563,11.5647,11.5563,11.5563,150476.0
2019-01-16 14:30:00,13.69,13.7,13.63,13.64,550832.0,11.5563,11.5647,11.5057,11.5141,550832.0
2019-01-16 14:40:00,13.64,13.66,13.62,13.63,170220.0,11.5141,11.531,11.4972,11.5057,170220.0
2019-01-16 14:50:00,13.63,13.63,13.59,13.59,241804.0,11.5057,11.5057,11.4719,11.4719,241804.0
2019-01-16 15:00:00,13.59,13.63,13.58,13.62,259356.0,11.4719,11.5057,11.4634,11.4972,259356.0
2019-01-16 15:10:00,13.62,13.63,13.6,13.62,296420.0,11.4972,11.5057,11.4803,11.4972,296420.0
2019-01-16 15:20:00,13.62,13.63,13.59,13.6,426372.0,11.4972,11.5057,11.4719,11.4803,426372.0
2019-01-16 15:30:00,13.6,13.6,13.56,13.59,350240.0,11.4803,11.4803,11.4466,11.4719,350240.0
2019-01-16 15:40:00,13.59,13.59,13.55,13.58,685328.0,11.4719,11.4719,11.4381,11.4634,685328.0
2019-01-16 15:50:00,13.58,13.61,13.51,13.53,1822760.0,11.4634,11.4888,11.4044,11.4212,1822760.0
2019-01-17 09:30:00,13.86,14.09,13.72,13.87,1323468.0,11.6998,11.894,11.5816,11.7083,1323468.0
2019-01-17 09:40:00,13.89,14.23,13.85,14.12,1329420.0,11.7251,12.0121,11.6914,11.9193,1329420.0
2019-01-17 09:50:00,14.11,14.13,14.03,14.06,1242908.0,11.9108,11.9277,11.8433,11.8686,1242908.0
2019-01-17 10:00:00,14.05,14.1,13.98,14.05,835348.0,11.8602,11.9024,11.8011,11.8602,835348.0
2019-01-17 10:10:00,14.06,14.1,14.03,14.06,543136.0,11.8686,11.9024,11.8433,11.8686,543136.0
2019-01-17 10:20:00,14.06,14.21,13.91,14.11,1258556.0,11.8686,11.9953,11.742,11.9108,1258556.0
2019-01-17 10:30:00,14.09,14.18,13.97,14.04,996368.0,11.894,11.9699,11.7927,11.8518,996368.0
2019-01-17 10:40:00,14.04,14.1,14.01,14.06,624736.0,11.8518,11.9024,11.8264,11.8686,624736.0
2019-01-17 10:50:00,14.06,14.16,14.05,14.12,562452.0,11.8686,11.9531,11.8602,11.9193,562452.0
2019-01-17 11:00:00,14.12,14.21,14.1,14.21,560184.0,11.9193,11.9953,11.9024,11.9953,560184.0
2019-01-17 11:10:00,14.21,14.38,14.18,14.36,1290732.0,11.9953,12.1388,11.9699,12.1219,1290732.0
2019-01-17 11:20:00,14.36,14.4,14.24,14.3,754040.0,12.1219,12.1556,12.0206,12.0712,754040.0
2019-01-17 11:30:00,14.31,14.31,14.22,14.23,302664.0,12.0797,12.0797,12.0037,12.0121,302664.0
2019-01-17 11:40:00,14.24,14.24,14.19,14.22,305108.0,12.0206,12.0206,11.9784,12.0037,305108.0
2019-01-17 11:50:00,14.22,14.24,14.16,14.17,195404.0,12.0037,12.0206,11.9531,11.9615,195404.0
2019-01-17 12:00:00,14.16,14.2,14.14,14.16,301156.0,11.9531,11.9868,11.9362,11.9531,301156.0
2019-01-17 12:10:00,14.15,14.17,14.11,14.14,205272.0,11.9446,11.9615,11.9108,11.9362,205272.0
2019-01-17 12:20:00,14.14,14.17,14.11,14.12,159580.0,11.9362,11.9615,11.9108,11.9193,159580.0
2019-01-17 12:30:00,14.13,14.17,14.12,14.13,132132.0,11.9277,11.9615,11.9193,11.9277,132132.0
2019-01-17 12:40:00,14.13,14.17,14.11,14.13,178528.0,11.9277,11.9615,11.9108,11.9277,178528.0
2019-01-17 12:50:00,14.12,14.13,14.07,14.11,300912.0,11.9193,11.9277,11.8771,11.9108,300912.0
2019-01-17 13:00:00,14.11,14.14,14.11,14.14,138764.0,11.9108,11.9362,11.9108,11.9362,138764.0
2019-01-17 13:10:00,14.13,14.15,14.12,14.14,240344.0,11.9277,11.9446,11.9193,11.9362,240344.0
2019-01-17 13:20:00,14.14,14.24,14.13,14.21,733700.0,11.9362,12.0206,11.9277,11.9953,733700.0
2019-01-17 13:30:00,14.21,14.26,14.21,14.24,217760.0,11.9953,12.0375,11.9953,12.0206,217760.0
2019-01-17 13:40:00,14.24,14.25,14.15,14.18,199388.0,12.0206,12.029,11.9446,11.9699,199388.0
2019-01-17 13:50:00,14.18,14.22,14.18,14.21,209124.0,11.9699,12.0037,11.9699,11.9953,209124.0
2019-01-17 14:00:00,14.21,14.21,14.16,14.19,118792.0,11.9953,11.9953,11.9531,11.9784,118792.0
2019-01-17 14:10:00,14.19,14.21,14.17,14.18,177044.0,11.9784,11.9953,11.9615,11.9699,177044.0
2019-01-17 14:20:00,14.17,14.18,14.14,14.17,307800.0,11.9615,11.9699,11.9362,11.9615,307800.0
2019-01-17 14:30:00,14.17,14.17,14.12,14.13,314284.0,11.9615,11.9615,11.9193,11.9277,314284.0
2019-01-17 14:40:00,14.13,14.31,14.13,14.3,657908.0,11.9277,12.0797,11.9277,12.0712,657908.0
2019-01-17 14:50:00,14.3,14.3,14.18,14.21,379132.0,12.0712,12.0712,11.9699,11.9953,379132.0
2019-01-17 15:00:00,14.21,14.23,14.17,14.22,336436.0,11.9953,12.0121,11.9615,12.0037,336436.0
2019-01-17 15:10:00,14.22,14.24,14.19,14.2,313588.0,12.0037,12.0206,11.9784,11.9868,313588.0
2019-01-17 15:20:00,14.2,14.27,14.2,14.27,376020.0,11.9868,12.0459,11.9868,12.0459,376020.0
2019-01-17 15:30:00,14.27,14.31,14.24,14.25,594904.0,12.0459,12.0797,12.0206,12.029,594904.0
2019-01-17 15:40:00,14.25,14.29,14.25,14.26,672296.0,12.029,12.0628,12.029,12.0375,672296.0
2019-01-17 15:50:00,14.26,14.36,14.25,14.34,1739100.0,12.0375,12.1219,12.029,12.105,1739100.0
2019-01-18 09:30:00,14.5,14.57,14.42,14.49,1163708.0,12.2401,12.2992,12.1725,12.2316,1163708.0
2019-01-18 09:40:00,14.49,14.55,14.4,14.52,348508.0,12.2316,12.2823,12.1556,12.2569,348508.0
2019-01-18 09:50:00,14.52,14.53,14.47,14.53,400312.0,12.2569,12.2654,12.2147,12.2654,400312.0
2019-01-18 10:00:00,14.53,14.53,14.41,14.41,377156.0,12.2654,12.2654,12.1641,12.1641,377156.0
2019-01-18 10:10:00,14.41,14.55,14.41,14.53,443668.0,12.1641,12.2823,12.1641,12.2654,443668.0
2019-01-18 10:20:00,14.54,14.55,14.45,14.49,258936.0,12.2738,12.2823,12.1979,12.2316,258936.0
2019-01-18 10:30:00,14.49,14.55,14.49,14.54,259708.0,12.2316,12.2823,12.2316,12.2738,259708.0
2019-01-18 10:40:00,14.54,14.63,14.52,14.57,462048.0,12.2738,12.3498,12.2569,12.2992,462048.0
2019-01-18 10:50:00,14.58,14.6,14.56,14.58,393232.0,12.3076,12.3245,12.2907,12.3076,393232.0
2019-01-18 11:00:00,14.58,14.63,14.57,14.62,839600.0,12.3076,12.3498,12.2992,12.3414,839600.0
2019-01-18 11:10:00,14.62,14.68,14.62,14.66,600084.0,12.3414,12.392,12.3414,12.3751,600084.0
2019-01-18 11:20:00,14.66,14.75,14.64,14.74,350032.0,12.3751,12.4511,12.3582,12.4427,350032.0
2019-01-18 11:30:00,14.74,14.76,14.73,14.74,498764.0,12.4427,12.4595,12.4342,12.4427,498764.0
2019-01-18 11:40:00,14.74,14.76,14.74,14.74,260236.0,12.4427,12.4595,12.4427,12.4427,260236.0
2019-01-18 11:50:00,14.75,14.75,14.71,14.72,329332.0,12.4511,12.4511,12.4173,12.4258,329332.0
2019-01-18 12:00:00,14.72,14.74,14.69,14.72,217400.0,12.4258,12.4427,12.4004,12.4258,217400.0
2019-01-18 12:10:00,14.72,14.77,14.71,14.76,232784.0,12.4258,12.468,12.4173,12.4595,232784.0
2019-01-18 12:20:00,14.76,14.76,14.73,14.75,183708.0,12.4595,12.4595,12.4342,12.4511,183708.0
2019-01-18 12:30:00,14.75,14.77,14.72,14.74,213120.0,12.4511,12.468,12.4258,12.4427,213120.0
2019-01-18 12:40:00,14.73,14.76,14.71,14.72,333448.0,12.4342,12.4595,12.4173,12.4258,333448.0
2019-01-18 12:50:00,14.73,14.74,14.7,14.74,313584.0,12.4342,12.4427,12.4089,12.4427,313584.0
2019-01-18 13:00:00,14.74,14.79,14.73,14.78,369072.0,12.4427,12.4849,12.4342,12.4764,369072.0
2019-01-18 13:10:00,14.78,14.78,14.74,14.76,349360.0,12.4764,12.4764,12.4427,12.4595,349360.0
2019-01-18 13:20:00,14.76,14.76,14.72,14.74,219184.0,12.4595,12.4595,12.4258,12.4427,219184.0
2019-01-18 13:30:00,14.74,14.75,14.72,14.72,255580.0,12.4427,12.4511,12.4258,12.4258,255580.0
2019-01-18 13:40:00,14.72,14.74,14.71,14.72,196412.0,12.4258,12.4427,12.4173,12.4258,196412.0
2019-01-18 13:50:00,14.72,14.78,14.71,14.75,463888.0,12.4258,12.4764,12.4173,12.4511,463888.0
2019-01-18 14:00:00,14.75,14.78,14.73,14.75,322356.0,12.4511,12.4764,12.4342,12.4511,322356.0
2019-01-18 14:10:00,14.75,14.75,14.72,14.75,352752.0,12.4511,12.4511,12.4258,12.4511,352752.0
2019-01-18 14:20:00,14.75,14.78,14.74,14.75,338176.0,12.4511,12.4764,12.4427,12.4511,338176.0
2019-01-18 14:30:00,14.75,14.78,14.73,14.76,282048.0,12.4511,12.4764,12.4342,12.4595,282048.0
2019-01-18 14:40:00,14.76,14.77,14.74,14.76,201072.0,12.4595,12.468,12.4427,12.4595,201072.0
2019-01-18 14:50:00,14.76,14.77,14.73,14.74,216624.0,12.4595,12.468,12.4342,12.4427,216624.0
2019-01-18 15:00:00,14.73,14.73,14.69,14.7,274740.0,12.4342,12.4342,12.4004,12.4089,274740.0
2019-01-18 15:10:00,14.7,14.77,14.7,14.76,392508.0,12.4089,12.468,12.4089,12.4595,392508.0
2019-01-18 15:20:00,14.77,14.79,14.76,14.77,365224.0,12.468,12.4849,12.4595,12.468,365224.0
2019-01-18 15:30:00,14.78,14.78,14.76,14.76,504868.0,12.4764,12.4764,12.4595,12.4595,504868.0
2019-01-18 15:40:00,14.76,14.8,14.76,14.79,805868.0,12.4595,12.4933,12.4595,12.4849,805868.0
2019-01-18 15:50:00,14.79,14.85,14.77,14.84,1928592.0,12.4849,12.5355,12.468,12.5271,1928592.0
2019-01-22 09:30:00,14.69,14.9,14.68,14.86,505576.0,12.4004,12.5777,12.392,12.544,505576.0
2019-01-22 09:40:00,14.87,14.91,14.82,14.84,236124.0,12.5524,12.5862,12.5102,12.5271,236124.0
2019-01-22 09:50:00,14.83,14.88,14.8,14.86,239000.0,12.5186,12.5608,12.4933,12.544,239000.0
2019-01-22 10:00:00,14.86,14.87,14.81,14.83,152984.0,12.544,12.5524,12.5017,12.5186,152984.0
2019-01-22 10:10:00,14.83,14.88,14.83,14.87,147772.0,12.5186,12.5608,12.5186,12.5524,147772.0
2019-01-22 10:20:00,14.87,14.92,14.87,14.88,224468.0,12.5524,12.5946,12.5524,12.5608,224468.0
2019-01-22 10:30:00,14.88,14.9,14.84,14.88,268516.0,12.5608,12.5777,12.5271,12.5608,268516.0
2019-01-22 10:40:00,14.88,14.88,14.83,14.86,257088.0,12.5608,12.5608,12.5186,12.544,257088.0
2019-01-22 10:50:00,14.86,14.88,14.85,14.87,221236.0,12.544,12.5608,12.5355,12.5524,221236.0
2019-01-22 11:00:00,14.87,14.91,14.86,14.9,239600.0,12.5524,12.5862,12.544,12.5777,239600.0
2019-01-22 11:10:00,14.89,14.92,14.88,14.88,183956.0,12.5693,12.5946,12.5608,12.5608,183956.0
2019-01-22 11:20:00,14.89,14.9,14.87,14.89,221812.0,12.5693,12.5777,12.5524,12.5693,221812.0
2019-01-22 11:30:00,14.89,14.9,14.86,14.87,262240.0,12.5693,12.5777,12.544,12.5524,262240.0
2019-01-22 11:40:00,14.87,14.87,14.82,14.84,254280.0,12.5524,12.5524,12.5102,12.5271,254280.0
2019-01-22 11:50:00,14.83,14.83,14.8,14.81,215684.0,12.5186,12.5186,12.4933,12.5017,215684.0
2019-01-22 12:00:00,14.81,14.81,14.79,14.8,305784.0,12.5017,12.5017,12.4849,12.4933,305784.0
2019-01-22 12:10:00,14.8,14.84,14.79,14.83,199860.0,12.4933,12.5271,12.4849,12.5186,199860.0
2019-01-22 12:20:00,14.84,14.85,14.81,14.84,187208.0,12.5271,12.5355,12.5017,12.5271,187208.0
2019-01-22 12:30:00,14.83,14.85,14.81,14.84,189756.0,12.5186,12.5355,12.5017,12.5271,189756.0
2019-01-22 12:40:00,14.83,14.84,14.82,14.84,118128.0,12.5186,12.5271,12.5102,12.5271,118128.0
2019-01-22 12:50:00,14.84,14.84,14.81,14.81,126812.0,12.5271,12.5271,12.5017,12.5017,126812.0
2019-01-22 13:00:00,14.81,14.81,14.73,14.74,204392.0,12.5017,12.5017,12.4342,12.4427,204392.0
2019-01-22 13:10:00,14.74,14.74,14.7,14.7,213488.0,12.4427,12.4427,12.4089,12.4089,213488.0
2019-01-22 13:20:00,14.71,14.73,14.67,14.7,346056.0,12.4173,12.4342,12.3836,12.4089,346056.0
2019-01-22 13:30:00,14.7,14.72,14.69,14.71,120344.0,12.4089,12.4258,12.4004,12.4173,120344.0
2019-01-22 13:40:00,14.7,14.74,14.69,14.74,165680.0,12.4089,12.4427,12.4004,12.4427,165680.0
2019-01-22 13:50:00,14.74,14.75,14.72,14.72,247044.0,12.4427,12.4511,12.4258,12.4258,247044.0
2019-01-22 14:00:00,14.72,14.74,14.71,14.73,235372.0,12.4258,12.4427,12.4173,12.4342,235372.0
2019-01-22 14:10:00,14.73,14.78,14.72,14.78,231212.0,12.4342,12.4764,12.4258,12.4764,231212.0
2019-01-22 14:20:00,14.78,14.78,14.72,14.72,178444.0,12.4764,12.4764,12.4258,12.4258,178444.0
2019-01-22 14:30:00,14.72,14.74,14.71,14.71,361944.0,12.4258,12.4427,12.4173,12.4173,361944.0
2019-01-22 14:40:00,14.71,14.72,14.68,14.69,242752.0,12.4173,12.4258,12.392,12.4004,242752.0
2019-01-22 14:50:00,14.69,14.74,14.69,14.74,318364.0,12.4004,12.4427,12.4004,12.4427,318364.0
2019-01-22 15:00:00,14.74,14.74,14.71,14.72,349724.0,12.4427,12.4427,12.4173,12.4258,349724.0
2019-01-22 15:10:00,14.72,14.73,14.71,14.73,345384.0,12.4258,12.4342,12.4173,12.4342,345384.0
2019-01-22 15:20:00,14.73,14.76,14.72,14.76,396164.0,12.4342,12.4595,12.4258,12.4595,396164.0
2019-01-22 15:30:00,14.76,14.78,14.7,14.78,444180.0,12.4595,12.4764,12.4089,12.4764,444180.0
2019-01-22 15:40:00,14.78,14.79,14.72,14.72,382208.0,12.4764,12.4849,12.4258,12.4258,382208.0
2019-01-22 15:50:00,14.72,14.79,14.7,14.79,1027880.0,12.4258,12.4849,12.4089,12.4849,1027880.0
2019-01-23 09:30:00,14.61,14.9,14.61,14.9,266948.0,12.3329,12.5777,12.3329,12.5777,266948.0
2019-01-23 09:40:00,14.89,14.94,14.87,14.93,115104.0,12.5693,12.6115,12.5524,12.603,115104.0
2019-01-23 09:50:00,14.93,14.95,14.89,14.9,129492.0,12.603,12.6199,12.5693,12.5777,129492.0
2019-01-23 10:00:00,14.9,14.92,14.86,14.87,268888.0,12.5777,12.5946,12.544,12.5524,268888.0
2019-01-23 10:10:00,14.86,14.88,14.83,14.83,128364.0,12.544,12.5608,12.5186,12.5186,128364.0
2019-01-23 10:20:00,14.83,14.84,14.77,14.77,184276.0,12.5186,12.5271,12.468,12.468,184276.0
2019-01-23 10:30:00,14.77,14.79,14.76,14.77,131712.0,12.468,12.4849,12.4595,12.468,131712.0
2019-01-23 10:40:00,14.76,14.78,14.74,14.76,132700.0,12.4595,12.4764,12.4427,12.4595,132700.0
2019-01-23 10:50:00,14.76,14.77,14.73,14.76,131156.0,12.4595,12.468,12.4342,12.4595,131156.0
2019-01-23 11:00:00,14.76,14.77,14.74,14.77,158256.0,12.4595,12.468,12.4427,12.468,158256.0
2019-01-23 11:10:00,14.77,14.8,14.74,14.75,145948.0,12.468,12.4933,12.4427,12.4511,145948.0
2019-01-23 11:20:00,14.75,14.75,14.7,14.73,173056.0,12.4511,12.4511,12.4089,12.4342,173056.0
2019-01-23 11:30:00,14.73,14.75,14.72,14.73,117844.0,12.4342,12.4511,12.4258,12.4342,117844.0
2019-01-23 11:40:00,14.73,14.73,14.66,14.66,121700.0,12.4342,12.4342,12.3751,12.3751,121700.0
2019-01-23 11:50:00,14.66,14.68,14.63,14.64,128328.0,12.3751,12.392,12.3498,12.3582,128328.0
2019-01-23 12:00:00,14.64,14.66,14.61,14.62,220044.0,12.3582,12.3751,12.3329,12.3414,220044.0
2019-01-23 12:10:00,14.63,14.64,14.59,14.6,109156.0,12.3498,12.3582,12.316,12.3245,109156.0
2019-01-23 12:20:00,14.6,14.64,14.59,14.62,120884.0,12.3245,12.3582,12.316,12.3414,120884.0
2019-01-23 12:30:00,14.62,14.63,14.6,14.61,123900.0,12.3414,12.3498,12.3245,12.3329,123900.0
2019-01-23 12:40:00,14.6,14.63,14.59,14.63,139088.0,12.3245,12.3498,12.316,12.3498,139088.0
2019-01-23 12:50:00,14.63,14.65,14.62,14.65,119060.0,12.3498,12.3667,12.3414,12.3667,119060.0
2019-01-23 13:00:00,14.65,14.66,14.62,14.65,136048.0,12.3667,12.3751,12.3414,12.3667,136048.0
2019-01-23 13:10:00,14.65,14.67,14.64,14.67,203420.0,12.3667,12.3836,12.3582,12.3836,203420.0
2019-01-23 13:20:00,14.67,14.67,14.65,14.67,115796.0,12.3836,12.3836,12.3667,12.3836,115796.0
2019-01-23 13:30:00,14.66,14.69,14.66,14.68,90560.0,12.3751,12.4004,12.3751,12.392,90560.0
2019-01-23 13:40:00,14.68,14.69,14.67,14.68,89628.0,12.392,12.4004,12.3836,12.392,89628.0
2019-01-23 13:50:00,14.68,14.7,14.67,14.7,140596.0,12.392,12.4089,12.3836,12.4089,140596.0
2019-01-23 14:00:00,14.7,14.73,14.7,14.72,105204.0,12.4089,12.4342,12.4089,12.4258,105204.0
2019-01-23 14:10:00,14.72,14.72,14.68,14.68,153940.0,12.4258,12.4258,12.392,12.392,153940.0
2019-01-23 14:20:00,14.68,14.73,14.68,14.72,158972.0,12.392,12.4342,12.392,12.4258,158972.0
2019-01-23 14:30:00,14.72,14.72,14.67,14.67,176000.0,12.4258,12.4258,12.3836,12.3836,176000.0
2019-01-23 14:40:00,14.68,14.68,14.63,14.65,189848.0,12.392,12.392,12.3498,12.3667,189848.0
2019-01-23 14:50:00,14.65,14.68,14.65,14.67,149900.0,12.3667,12.392,12.3667,12.3836,149900.0
2019-01-23 15:00:00,14.67,14.72,14.67,14.68,229476.0,12.3836,12.4258,12.3836,12.392,229476.0
2019-01-23 15:10:00,14.68,14.75,14.68,14.74,356924.0,12.392,12.4511,12.392,12.4427,356924.0
2019-01-23 15:20:00,14.74,14.75,14.73,14.74,363736.0,12.4427,12.4511,12.4342,12.4427,363736.0
2019-01-23 15:30:00,14.74,14.74,14.69,14.7,520652.0,12.4427,12.4427,12.4004,12.4089,520652.0
2019-01-23 15:40:00,14.7,14.72,14.69,14.71,650100.0,12.4089,12.4258,12.4004,12.4173,650100.0
2019-01-23 15:50:00,14.71,14.74,14.71,14.72,1510504.0,12.4173,12.4427,12.4173,12.4258,1510504.0
2019-01-24 09:30:00,14.76,14.81,14.67,14.68,460588.0,12.4595,12.5017,12.3836,12.392,460588.0
2019-01-24 09:40:00,14.68,14.7,14.61,14.65,405880.0,12.392,12.4089,12.3329,12.3667,405880.0
2019-01-24 09:50:00,14.64,14.69,14.63,14.67,126824.0,12.3582,12.4004,12.3498,12.3836,126824.0
2019-01-24 10:00:00,14.66,14.71,14.65,14.69,247912.0,12.3751,12.4173,12.3667,12.4004,247912.0
2019-01-24 10:10:00,14.69,14.73,14.68,14.7,258088.0,12.4004,12.4342,12.392,12.4089,258088.0
2019-01-24 10:20:00,14.69,14.73,14.68,14.72,178680.0,12.4004,12.4342,12.392,12.4258,178680.0
2019-01-24 10:30:00,14.72,14.72,14.68,14.7,308124.0,12.4258,12.4258,12.392,12.4089,308124.0
2019-01-24 10:40:00,14.69,14.71,14.66,14.66,151020.0,12.4004,12.4173,12.3751,12.3751,151020.0
2019-01-24 10:50:00,14.65,14.67,14.61,14.65,532932.0,12.3667,12.3836,12.3329,12.3667,532932.0
2019-01-24 11:00:00,14.65,14.65,14.62,14.63,526312.0,12.3667,12.3667,12.3414,12.3498,526312.0
2019-01-24 11:10:00,14.64,14.66,14.59,14.65,247812.0,12.3582,12.3751,12.316,12.3667,247812.0
2019-01-24 11:20:00,14.65,14.66,14.63,14.65,148264.0,12.3667,12.3751,12.3498,12.3667,148264.0
2019-01-24 11:30:00,14.65,14.7,14.65,14.7,151176.0,12.3667,12.4089,12.3667,12.4089,151176.0
2019-01-24 11:40:00,14.7,14.75,14.69,14.74,173688.0,12.4089,12.4511,12.4004,12.4427,173688.0
2019-01-24 11:50:00,14.74,14.78,14.74,14.78,267516.0,12.4427,12.4764,12.4427,12.4764,267516.0
2019-01-24 12:00:00,14.78,14.79,14.75,14.77,266804.0,12.4764,12.4849,12.4511,12.468,266804.0
2019-01-24 12:10:00,14.76,14.76,14.72,14.74,304388.0,12.4595,12.4595,12.4258,12.4427,304388.0
2019-01-24 12:20:00,14.74,14.78,14.72,14.76,188560.0,12.4427,12.4764,12.4258,12.4595,188560.0
2019-01-24 12:30:00,14.76,14.77,14.72,14.72,145372.0,12.4595,12.468,12.4258,12.4258,145372.0
2019-01-24 12:40:00,14.72,14.74,14.71,14.72,179236.0,12.4258,12.4427,12.4173,12.4258,179236.0
2019-01-24 12:50:00,14.72,14.72,14.67,14.68,136348.0,12.4258,12.4258,12.3836,12.392,136348.0
2019-01-24 13:00:00,14.67,14.69,14.64,14.68,138680.0,12.3836,12.4004,12.3582,12.392,138680.0
2019-01-24 13:10:00,14.68,14.68,14.62,14.64,151084.0,12.392,12.392,12.3414,12.3582,151084.0
2019-01-24 13:20:00,14.64,14.65,14.62,14.64,83684.0,12.3582,12.3667,12.3414,12.3582,83684.0
2019-01-24 13:30:00,14.64,14.7,14.64,14.68,278232.0,12.3582,12.4089,12.3582,12.392,278232.0
2019-01-24 13:40:00,14.68,14.69,14.65,14.68,505624.0,12.392,12.4004,12.3667,12.392,505624.0
2019-01-24 13:50:00,14.69,14.7,14.68,14.69,107376.0,12.4004,12.4089,12.392,12.4004,107376.0
2019-01-24 14:00:00,14.69,14.72,14.68,14.72,139044.0,12.4004,12.4258,12.392,12.4258,139044.0
2019-01-24 14:10:00,14.72,14.73,14.71,14.71,146796.0,12.4258,12.4342,12.4173,12.4173,146796.0
2019-01-24 14:20:00,14.72,14.74,14.71,14.74,118380.0,12.4258,12.4427,12.4173,12.4427,118380.0
2019-01-24 14:30:00,14.74,14.76,14.72,14.75,193824.0,12.4427,12.4595,12.4258,12.4511,193824.0
2019-01-24 14:40:00,14.75,14.77,14.73,14.75,170060.0,12.4511,12.468,12.4342,12.4511,170060.0
2019-01-24 14:50:00,14.75,14.76,14.74,14.74,291872.0,12.4511,12.4595,12.4427,12.4427,291872.0
2019-01-24 15:00:00,14.74,14.76,14.73,14.75,244040.0,12.4427,12.4595,12.4342,12.4511,244040.0
2019-01-24 15:10:00,14.75,14.76,14.74,14.74,161092.0,12.4511,12.4595,12.4427,12.4427,161092.0
2019-01-24 15:20:00,14.74,14.75,14.73,14.73,153972.0,12.4427,12.4511,12.4342,12.4342,153972.0
2019-01-24 15:30:00,14.73,14.73,14.7,14.7,270224.0,12.4342,12.4342,12.4089,12.4089,270224.0
2019-01-24 15:40:00,14.7,14.72,14.69,14.7,341944.0,12.4089,12.4258,12.4004,12.4089,341944.0
2019-01-24 15:50:00,14.7,14.72,14.69,14.71,942792.0,12.4089,12.4258,12.4004,12.4173,942792.0
2019-01-25 09:30:00,14.82,14.91,14.82,14.84,414780.0,12.5102,12.5862,12.5102,12.5271,414780.0
2019-01-25 09:40:00,14.85,14.88,14.81,14.86,183096.0,12.5355,12.5608,12.5017,12.544,183096.0
2019-01-25 09:50:00,14.86,14.9,14.85,14.89,210252.0,12.544,12.5777,12.5355,12.5693,210252.0
2019-01-25 10:00:00,14.89,14.92,14.89,14.9,215772.0,12.5693,12.5946,12.5693,12.5777,215772.0
2019-01-25 10:10:00,14.9,14.94,14.9,14.93,183900.0,12.5777,12.6115,12.5777,12.603,183900.0
2019-01-25 10:20:00,14.94,14.94,14.9,14.91,141344.0,12.6115,12.6115,12.5777,12.5862,141344.0
2019-01-25 10:30:00,14.91,14.94,14.88,14.93,166352.0,12.5862,12.6115,12.5608,12.603,166352.0
2019-01-25 10:40:00,14.92,14.93,14.9,14.9,148868.0,12.5946,12.603,12.5777,12.5777,148868.0
2019-01-25 10:50:00,14.91,14.92,14.9,14.91,180480.0,12.5862,12.5946,12.5777,12.5862,180480.0
2019-01-25 11:00:00,14.91,14.92,14.88,14.89,162044.0,12.5862,12.5946,12.5608,12.5693,162044.0
2019-01-25 11:10:00,14.9,14.92,14.9,14.91,198096.0,12.5777,12.5946,12.5777,12.5862,198096.0
2019-01-25 11:20:00,14.91,14.91,14.87,14.88,213492.0,12.5862,12.5862,12.5524,12.5608,213492.0
2019-01-25 11:30:00,14.88,14.9,14.87,14.88,117660.0,12.5608,12.5777,12.5524,12.5608,117660.0
2019-01-25 11:40:00,14.88,14.89,14.87,14.88,200040.0,12.5608,12.5693,12.5524,12.5608,200040.0
2019-01-25 11:50:00,14.88,14.88,14.84,14.84,117004.0,12.5608,12.5608,12.5271,12.5271,117004.0
2019-01-25 12:00:00,14.84,14.84,14.82,14.83,88184.0,12.5271,12.5271,12.5102,12.5186,88184.0
2019-01-25 12:10:00,14.83,14.83,14.81,14.83,76528.0,12.5186,12.5186,12.5017,12.5186,76528.0
2019-01-25 12:20:00,14.83,14.86,14.81,14.85,86168.0,12.5186,12.544,12.5017,12.5355,86168.0
2019-01-25 12:30:00,14.85,14.85,14.82,14.84,79236.0,12.5355,12.5355,12.5102,12.5271,79236.0
2019-01-25 12:40:00,14.85,14.85,14.78,14.79,260324.0,12.5355,12.5355,12.4764,12.4849,260324.0
2019-01-25 12:50:00,14.79,14.84,14.79,14.83,123232.0,12.4849,12.5271,12.4849,12.5186,123232.0
2019-01-25 13:00:00,14.83,14.85,14.83,14.84,63260.0,12.5186,12.5355,12.5186,12.5271,63260.0
2019-01-25 13:10:00,14.84,14.85,14.83,14.84,76612.0,12.5271,12.5355,12.5186,12.5271,76612.0
2019-01-25 13:20:00,14.83,14.85,14.83,14.84,170556.0,12.5186,12.5355,12.5186,12.5271,170556.0
2019-01-25 13:30:00,14.84,14.84,14.82,14.84,133824.0,12.5271,12.5271,12.5102,12.5271,133824.0
2019-01-25 13:40:00,14.84,14.85,14.83,14.84,71876.0,12.5271,12.5355,12.5186,12.5271,71876.0
2019-01-25 13:50:00,14.84,14.85,14.83,14.84,77912.0,12.5271,12.5355,12.5186,12.5271,77912.0
2019-01-25 14:00:00,14.84,14.86,14.83,14.86,100972.0,12.5271,12.544,12.5186,12.544,100972.0
2019-01-25 14:10:00,14.86,14.86,14.83,14.85,119148.0,12.544,12.544,12.5186,12.5355,119148.0
2019-01-25 14:20:00,14.85,14.85,14.81,14.83,186992.0,12.5355,12.5355,12.5017,12.5186,186992.0
2019-01-25 14:30:00,14.83,14.84,14.81,14.84,166164.0,12.5186,12.5271,12.5017,12.5271,166164.0
2019-01-25 14:40:00,14.83,14.85,14.83,14.85,128604.0,12.5186,12.5355,12.5186,12.5355,128604.0
2019-01-25 14:50:00,14.84,14.87,14.83,14.84,200692.0,12.5271,12.5524,12.5186,12.5271,200692.0
2019-01-25 15:00:00,14.84,14.85,14.83,14.83,208132.0,12.5271,12.5355,12.5186,12.5186,208132.0
2019-01-25 15:10:00,14.83,14.84,14.81,14.84,176108.0,12.5186,12.5271,12.5017,12.5271,176108.0
2019-01-25 15:20:00,14.84,14.85,14.83,14.84,264520.0,12.5271,12.5355,12.5186,12.5271,264520.0
2019-01-25 15:30:00,14.84,14.89,14.82,14.89,542356.0,12.5271,12.5693,12.5102,12.5693,542356.0
2019-01-25 15:40:00,14.89,14.91,14.86,14.88,458768.0,12.5693,12.5862,12.544,12.5608,458768.0
2019-01-25 15:50:00,14.88,14.89,14.86,14.88,859172.0,12.5608,12.5693,12.544,12.5608,859172.0
2019-01-28 09:30:00,14.69,14.73,14.63,14.65,576940.0,12.4004,12.4342,12.3498,12.3667,576940.0
2019-01-28 09:40:00,14.64,14.68,14.62,14.62,454064.0,12.3582,12.392,12.3414,12.3414,454064.0
2019-01-28 09:50:00,14.61,14.67,14.6,14.66,707552.0,12.3329,12.3836,12.3245,12.3751,707552.0
2019-01-28 10:00:00,14.66,14.72,14.63,14.71,626124.0,12.3751,12.4258,12.3498,12.4173,626124.0
2019-01-28 10:10:00,14.71,14.74,14.7,14.74,160012.0,12.4173,12.4427,12.4089,12.4427,160012.0
2019-01-28 10:20:00,14.74,14.79,14.74,14.78,153396.0,12.4427,12.4849,12.4427,12.4764,153396.0
2019-01-28 10:30:00,14.78,14.81,14.77,14.79,238592.0,12.4764,12.5017,12.468,12.4849,238592.0
2019-01-28 10:40:00,14.79,14.85,14.79,14.85,259564.0,12.4849,12.5355,12.4849,12.5355,259564.0
2019-01-28 10:50:00,14.85,14.86,14.82,14.82,230876.0,12.5355,12.544,12.5102,12.5102,230876.0
2019-01-28 11:00:00,14.82,14.83,14.78,14.79,231672.0,12.5102,12.5186,12.4764,12.4849,231672.0
2019-01-28 11:10:00,14.79,14.83,14.79,14.8,189800.0,12.4849,12.5186,12.4849,12.4933,189800.0
2019-01-28 11:20:00,14.8,14.82,14.79,14.81,164784.0,12.4933,12.5102,12.4849,12.5017,164784.0
2019-01-28 11:30:00,14.81,14.84,14.8,14.81,241204.0,12.5017,12.5271,12.4933,12.5017,241204.0
2019-01-28 11:40:00,14.81,14.82,14.77,14.79,236768.0,12.5017,12.5102,12.468,12.4849,236768.0
2019-01-28 11:50:00,14.79,14.8,14.77,14.78,239972.0,12.4849,12.4933,12.468,12.4764,239972.0
2019-01-28 12:00:00,14.78,14.78,14.75,14.78,354888.0,12.4764,12.4764,12.4511,12.4764,354888.0
2019-01-28 12:10:00,14.78,14.82,14.78,14.81,176292.0,12.4764,12.5102,12.4764,12.5017,176292.0
2019-01-28 12:20:00,14.81,14.84,14.81,14.84,686332.0,12.5017,12.5271,12.5017,12.5271,686332.0
2019-01-28 12:30:00,14.84,14.87,14.84,14.86,337788.0,12.5271,12.5524,12.5271,12.544,337788.0
2019-01-28 12:40:00,14.86,14.88,14.86,14.88,207284.0,12.544,12.5608,12.544,12.5608,207284.0
2019-01-28 12:50:00,14.88,14.88,14.84,14.85,150080.0,12.5608,12.5608,12.5271,12.5355,150080.0
2019-01-28 13:00:00,14.85,14.86,14.82,14.86,130436.0,12.5355,12.544,12.5102,12.544,130436.0
2019-01-28 13:10:00,14.86,14.87,14.85,14.87,116848.0,12.544,12.5524,12.5355,12.5524,116848.0
2019-01-28 13:20:00,14.87,14.9,14.87,14.88,161356.0,12.5524,12.5777,12.5524,12.5608,161356.0
2019-01-28 13:30:00,14.88,14.93,14.88,14.9,338792.0,12.5608,12.603,12.5608,12.5777,338792.0
2019-01-28 13:40:00,14.9,14.9,14.88,14.89,224296.0,12.5777,12.5777,12.5608,12.5693,224296.0
2019-01-28 13:50:00,14.89,14.9,14.87,14.87,195384.0,12.5693,12.5777,12.5524,12.5524,195384.0
2019-01-28 14:00:00,14.87,14.89,14.87,14.88,159624.0,12.5524,12.5693,12.5524,12.5608,159624.0
2019-01-28 14:10:00,14.88,14.88,14.87,14.88,176580.0,12.5608,12.5608,12.5524,12.5608,176580.0
2019-01-28 14:20:00,14.88,14.88,14.85,14.87,339476.0,12.5608,12.5608,12.5355,12.5524,339476.0
2019-01-28 14:30:00,14.87,14.88,14.85,14.86,470892.0,12.5524,12.5608,12.5355,12.544,470892.0
2019-01-28 14:40:00,14.86,14.86,14.82,14.84,190928.0,12.544,12.544,12.5102,12.5271,190928.0
2019-01-28 14:50:00,14.85,14.86,14.84,14.85,175436.0,12.5355,12.544,12.5271,12.5355,175436.0
2019-01-28 15:00:00,14.85,14.87,14.85,14.86,223264.0,12.5355,12.5524,12.5355,12.544,223264.0
2019-01-28 15:10:00,14.86,14.88,14.86,14.88,200188.0,12.544,12.5608,12.544,12.5608,200188.0
2019-01-28 15:20:00,14.88,14.9,14.87,14.87,288252.0,12.5608,12.5777,12.5524,12.5524,288252.0
2019-01-28 15:30:00,14.87,14.88,14.86,14.87,307896.0,12.5524,12.5608,12.544,12.5524,307896.0
2019-01-28 15:40:00,14.87,14.88,14.83,14.84,692988.0,12.5524,12.5608,12.5186,12.5271,692988.0
2019-01-28 15:50:00,14.84,14.85,14.82,14.85,1273860.0,12.5271,12.5355,12.5102,12.5355,1273860.0
2019-01-29 09:30:00,14.9,14.99,14.85,14.97,296364.0,12.5777,12.6537,12.5355,12.6368,296364.0
2019-01-29 09:40:00,14.97,15.0,14.91,15.0,246532.0,12.6368,12.6621,12.5862,12.6621,246532.0
2019-01-29 09:50:00,15.0,15.04,14.97,15.01,240476.0,12.6621,12.6959,12.6368,12.6706,240476.0
2019-01-29 10:00:00,15.01,15.07,15.01,15.03,161824.0,12.6706,12.7212,12.6706,12.6875,161824.0
2019-01-29 10:10:00,15.03,15.05,15.01,15.01,142956.0,12.6875,12.7043,12.6706,12.6706,142956.0
2019-01-29 10:20:00,15.01,15.05,14.98,15.05,167356.0,12.6706,12.7043,12.6452,12.7043,167356.0
2019-01-29 10:30:00,15.05,15.05,15.02,15.03,206656.0,12.7043,12.7043,12.679,12.6875,206656.0
2019-01-29 10:40:00,15.03,15.05,15.02,15.02,128576.0,12.6875,12.7043,12.679,12.679,128576.0
2019-01-29 10:50:00,15.03,15.03,14.94,14.94,219952.0,12.6875,12.6875,12.6115,12.6115,219952.0
2019-01-29 11:00:00,14.94,14.95,14.92,14.94,173828.0,12.6115,12.6199,12.5946,12.6115,173828.0
2019-01-29 11:10:00,14.94,14.97,14.93,14.97,153728.0,12.6115,12.6368,12.603,12.6368,153728.0
2019-01-29 11:20:00,14.97,14.99,14.96,14.98,154048.0,12.6368,12.6537,12.6284,12.6452,154048.0
2019-01-29 11:30:00,14.98,15.0,14.98,14.99,156808.0,12.6452,12.6621,12.6452,12.6537,156808.0
2019-01-29 11:40:00,14.99,15.01,14.99,14.99,136332.0,12.6537,12.6706,12.6537,12.6537,136332.0
2019-01-29 11:50:00,14.99,15.0,14.98,14.99,92312.0,12.6537,12.6621,12.6452,12.6537,92312.0
2019-01-29 12:00:00,14.99,15.0,14.97,14.99,102212.0,12.6537,12.6621,12.6368,12.6537,102212.0
2019-01-29 12:10:00,14.99,15.04,14.99,15.04,173212.0,12.6537,12.6959,12.6537,12.6959,173212.0
2019-01-29 12:20:00,15.04,15.07,15.03,15.03,576124.0,12.6959,12.7212,12.6875,12.6875,576124.0
2019-01-29 12:30:00,15.02,15.02,15.0,15.01,88320.0,12.679,12.679,12.6621,12.6706,88320.0
2019-01-29 12:40:00,15.01,15.01,14.99,14.99,68020.0,12.6706,12.6706,12.6537,12.6537,68020.0
2019-01-29 12:50:00,14.99,15.02,14.99,15.01,89912.0,12.6537,12.679,12.6537,12.6706,89912.0
2019-01-29 13:00:00,15.01,15.01,14.99,14.99,70120.0,12.6706,12.6706,12.6537,12.6537,70120.0
2019-01-29 13:10:00,14.99,15.01,14.98,15.0,120612.0,12.6537,12.6706,12.6452,12.6621,120612.0
2019-01-29 13:20:00,15.0,15.01,14.99,15.01,69944.0,12.6621,12.6706,12.6537,12.6706,69944.0
2019-01-29 13:30:00,15.01,15.01,14.99,15.0,79796.0,12.6706,12.6706,12.6537,12.6621,79796.0
2019-01-29 13:40:00,15.0,15.03,14.99,15.02,90092.0,12.6621,12.6875,12.6537,12.679,90092.0
2019-01-29 13:50:00,15.02,15.03,14.99,15.01,93836.0,12.679,12.6875,12.6537,12.6706,93836.0
2019-01-29 14:00:00,15.01,15.01,14.99,14.99,92620.0,12.6706,12.6706,12.6537,12.6537,92620.0
2019-01-29 14:10:00,15.0,15.01,14.98,14.99,213784.0,12.6621,12.6706,12.6452,12.6537,213784.0
2019-01-29 14:20:00,14.99,15.0,14.96,14.98,427804.0,12.6537,12.6621,12.6284,12.6452,427804.0
2019-01-29 14:30:00,14.98,14.99,14.96,14.97,257460.0,12.6452,12.6537,12.6284,12.6368,257460.0
2019-01-29 14:40:00,14.97,14.97,14.95,14.95,131132.0,12.6368,12.6368,12.6199,12.6199,131132.0
2019-01-29 14:50:00,14.95,14.96,14.95,14.95,109976.0,12.6199,12.6284,12.6199,12.6199,109976.0
2019-01-29 15:00:00,14.95,14.97,14.95,14.96,200332.0,12.6199,12.6368,12.6199,12.6284,200332.0
2019-01-29 15:10:00,14.96,14.97,14.95,14.96,167872.0,12.6284,12.6368,12.6199,12.6284,167872.0
2019-01-29 15:20:00,14.95,14.98,14.95,14.98,205648.0,12.6199,12.6452,12.6199,12.6452,205648.0
2019-01-29 15:30:00,14.98,15.0,14.97,14.98,215312.0,12.6452,12.6621,12.6368,12.6452,215312.0
2019-01-29 15:40:00,14.98,15.0,14.97,14.98,287876.0,12.6452,12.6621,12.6368,12.6452,287876.0
2019-01-29 15:50:00,14.98,15.0,14.97,14.99,705968.0,12.6452,12.6621,12.6368,12.6537,705968.0
2019-01-30 09:30:00,14.97,14.99,14.88,14.92,218100.0,12.7271,12.7441,12.6506,12.6846,218100.0
2019-01-30 09:40:00,14.92,14.92,14.85,14.85,100968.0,12.6846,12.6846,12.6251,12.6251,100968.0
2019-01-30 09:50:00,14.85,14.87,14.83,14.85,148712.0,12.6251,12.6421,12.6081,12.6251,148712.0
2019-01-30 10:00:00,14.85,14.86,14.83,14.86,103308.0,12.6251,12.6336,12.6081,12.6336,103308.0
2019-01-30 10:10:00,14.86,14.9,14.85,14.87,159768.0,12.6336,12.6676,12.6251,12.6421,159768.0
2019-01-30 10:20:00,14.87,14.94,14.87,14.94,177152.0,12.6421,12.7016,12.6421,12.7016,177152.0
2019-01-30 10:30:00,14.94,14.95,14.92,14.94,128080.0,12.7016,12.7101,12.6846,12.7016,128080.0
2019-01-30 10:40:00,14.94,14.96,14.92,14.94,111292.0,12.7016,12.7186,12.6846,12.7016,111292.0
2019-01-30 10:50:00,14.94,14.94,14.91,14.93,127540.0,12.7016,12.7016,12.6761,12.6931,127540.0
2019-01-30 11:00:00,14.94,14.99,14.94,14.98,179948.0,12.7016,12.7441,12.7016,12.7356,179948.0
2019-01-30 11:10:00,14.98,15.0,14.97,14.98,160032.0,12.7356,12.7526,12.7271,12.7356,160032.0
2019-01-30 11:20:00,14.98,15.0,14.97,14.98,300364.0,12.7356,12.7526,12.7271,12.7356,300364.0
2019-01-30 11:30:00,14.98,15.0,14.95,14.96,127080.0,12.7356,12.7526,12.7101,12.7186,127080.0
2019-01-30 11:40:00,14.96,14.99,14.94,14.99,105772.0,12.7186,12.7441,12.7016,12.7441,105772.0
2019-01-30 11:50:00,14.99,14.99,14.97,14.97,88308.0,12.7441,12.7441,12.7271,12.7271,88308.0
2019-01-30 12:00:00,14.97,14.99,14.97,14.99,121404.0,12.7271,12.7441,12.7271,12.7441,121404.0
2019-01-30 12:10:00,14.99,15.01,14.99,14.99,101036.0,12.7441,12.7611,12.7441,12.7441,101036.0
2019-01-30 12:20:00,15.0,15.02,15.0,15.01,81724.0,12.7526,12.7696,12.7526,12.7611,81724.0
2019-01-30 12:30:00,15.01,15.01,14.97,14.98,117968.0,12.7611,12.7611,12.7271,12.7356,117968.0
2019-01-30 12:40:00,14.99,14.99,14.95,14.97,91700.0,12.7441,12.7441,12.7101,12.7271,91700.0
2019-01-30 12:50:00,14.97,14.98,14.95,14.96,107552.0,12.7271,12.7356,12.7101,12.7186,107552.0
2019-01-30 13:00:00,14.96,14.97,14.95,14.97,42464.0,12.7186,12.7271,12.7101,12.7271,42464.0
2019-01-30 13:10:00,14.97,14.98,14.96,14.97,61472.0,12.7271,12.7356,12.7186,12.7271,61472.0
2019-01-30 13:20:00,14.97,14.97,14.96,14.97,60684.0,12.7271,12.7271,12.7186,12.7271,60684.0
2019-01-30 13:30:00,14.96,14.97,14.96,14.97,37648.0,12.7186,12.7271,12.7186,12.7271,37648.0
2019-01-30 13:40:00,14.97,14.97,14.94,14.94,76456.0,12.7271,12.7271,12.7016,12.7016,76456.0
2019-01-30 13:50:00,14.94,14.97,14.94,14.96,94824.0,12.7016,12.7271,12.7016,12.7186,94824.0
2019-01-30 14:00:00,14.96,15.08,14.96,15.05,337404.0,12.7186,12.8206,12.7186,12.7951,337404.0
2019-01-30 14:10:00,15.06,15.1,15.05,15.08,250704.0,12.8036,12.8376,12.7951,12.8206,250704.0
2019-01-30 14:20:00,15.08,15.11,15.05,15.06,144400.0,12.8206,12.8461,12.7951,12.8036,144400.0
2019-01-30 14:30:00,15.06,15.08,15.03,15.06,183224.0,12.8036,12.8206,12.7781,12.8036,183224.0
2019-01-30 14:40:00,15.06,15.08,15.03,15.06,206664.0,12.8036,12.8206,12.7781,12.8036,206664.0
2019-01-30 14:50:00,15.06,15.13,15.05,15.12,434936.0,12.8036,12.8631,12.7951,12.8546,434936.0
2019-01-30 15:00:00,15.12,15.12,15.05,15.06,159556.0,12.8546,12.8546,12.7951,12.8036,159556.0
2019-01-30 15:10:00,15.06,15.09,15.04,15.06,158980.0,12.8036,12.8291,12.7866,12.8036,158980.0
2019-01-30 15:20:00,15.06,15.08,15.05,15.06,221784.0,12.8036,12.8206,12.7951,12.8036,221784.0
2019-01-30 15:30:00,15.06,15.06,15.03,15.05,217596.0,12.8036,12.8036,12.7781,12.7951,217596.0
2019-01-30 15:40:00,15.05,15.08,15.02,15.07,323460.0,12.7951,12.8206,12.7696,12.8121,323460.0
2019-01-30 15:50:00,15.07,15.07,15.03,15.05,879648.0,12.8121,12.8121,12.7781,12.7951,879648.0
2019-01-31 09:30:00,15.04,15.05,14.96,15.03,286948.0,12.7866,12.7951,12.7186,12.7781,286948.0
2019-01-31 09:40:00,15.03,15.05,15.0,15.0,159608.0,12.7781,12.7951,12.7526,12.7526,159608.0
2019-01-31 09:50:00,15.0,15.0,14.96,14.97,214188.0,12.7526,12.7526,12.7186,12.7271,214188.0
2019-01-31 10:00:00,14.97,15.02,14.95,15.01,199240.0,12.7271,12.7696,12.7101,12.7611,199240.0
2019-01-31 10:10:00,15.01,15.09,15.01,15.06,188776.0,12.7611,12.8291,12.7611,12.8036,188776.0
2019-01-31 10:20:00,15.06,15.09,15.04,15.08,179008.0,12.8036,12.8291,12.7866,12.8206,179008.0
2019-01-31 10:30:00,15.07,15.13,15.07,15.13,263816.0,12.8121,12.8631,12.8121,12.8631,263816.0
2019-01-31 10:40:00,15.12,15.14,15.11,15.12,323208.0,12.8546,12.8716,12.8461,12.8546,323208.0
2019-01-31 10:50:00,15.12,15.14,15.11,15.13,231440.0,12.8546,12.8716,12.8461,12.8631,231440.0
2019-01-31 11:00:00,15.13,15.17,15.1,15.1,824328.0,12.8631,12.8971,12.8376,12.8376,824328.0
2019-01-31 11:10:00,15.11,15.15,15.1,15.14,235168.0,12.8461,12.8801,12.8376,12.8716,235168.0
2019-01-31 11:20:00,15.14,15.16,15.13,15.14,194484.0,12.8716,12.8886,12.8631,12.8716,194484.0
2019-01-31 11:30:00,15.14,15.17,15.13,15.17,183500.0,12.8716,12.8971,12.8631,12.8971,183500.0
2019-01-31 11:40:00,15.18,15.22,15.17,15.2,366344.0,12.9056,12.9396,12.8971,12.9226,366344.0
2019-01-31 11:50:00,15.2,15.21,15.18,15.21,196680.0,12.9226,12.9311,12.9056,12.9311,196680.0
2019-01-31 12:00:00,15.21,15.21,15.15,15.15,243572.0,12.9311,12.9311,12.8801,12.8801,243572.0
2019-01-31 12:10:00,15.16,15.16,15.13,15.15,203616.0,12.8886,12.8886,12.8631,12.8801,203616.0
2019-01-31 12:20:00,15.15,15.17,15.14,15.15,186232.0,12.8801,12.8971,12.8716,12.8801,186232.0
2019-01-31 12:30:00,15.16,15.2,15.15,15.19,272500.0,12.8886,12.9226,12.8801,12.9141,272500.0
2019-01-31 12:40:00,15.19,15.2,15.13,15.13,205352.0,12.9141,12.9226,12.8631,12.8631,205352.0
2019-01-31 12:50:00,15.13,15.15,15.13,15.13,148368.0,12.8631,12.8801,12.8631,12.8631,148368.0
2019-01-31 13:00:00,15.13,15.16,15.12,15.16,163488.0,12.8631,12.8886,12.8546,12.8886,163488.0
2019-01-31 13:10:00,15.16,15.16,15.13,15.14,155524.0,12.8886,12.8886,12.8631,12.8716,155524.0
2019-01-31 13:20:00,15.13,15.15,15.13,15.13,159192.0,12.8631,12.8801,12.8631,12.8631,159192.0
2019-01-31 13:30:00,15.13,15.13,15.1,15.12,124732.0,12.8631,12.8631,12.8376,12.8546,124732.0
2019-01-31 13:40:00,15.12,15.13,15.11,15.12,160844.0,12.8546,12.8631,12.8461,12.8546,160844.0
2019-01-31 13:50:00,15.12,15.13,15.12,15.13,138516.0,12.8546,12.8631,12.8546,12.8631,138516.0
2019-01-31 14:00:00,15.14,15.15,15.13,15.14,185172.0,12.8716,12.8801,12.8631,12.8716,185172.0
2019-01-31 14:10:00,15.14,15.15,15.09,15.09,170792.0,12.8716,12.8801,12.8291,12.8291,170792.0
2019-01-31 14:20:00,15.09,15.11,15.09,15.1,160248.0,12.8291,12.8461,12.8291,12.8376,160248.0
2019-01-31 14:30:00,15.1,15.1,15.08,15.08,142228.0,12.8376,12.8376,12.8206,12.8206,142228.0
2019-01-31 14:40:00,15.08,15.09,15.07,15.09,140196.0,12.8206,12.8291,12.8121,12.8291,140196.0
2019-01-31 14:50:00,15.09,15.11,15.08,15.1,213572.0,12.8291,12.8461,12.8206,12.8376,213572.0
2019-01-31 15:00:00,15.1,15.1,15.07,15.08,281540.0,12.8376,12.8376,12.8121,12.8206,281540.0
2019-01-31 15:10:00,15.08,15.08,15.04,15.05,213720.0,12.8206,12.8206,12.7866,12.7951,213720.0
2019-01-31 15:20:00,15.05,15.08,15.05,15.07,237180.0,12.7951,12.8206,12.7951,12.8121,237180.0
2019-01-31 15:30:00,15.07,15.11,15.07,15.11,452916.0,12.8121,12.8461,12.8121,12.8461,452916.0
2019-01-31 15:40:00,15.11,15.12,15.09,15.1,720228.0,12.8461,12.8546,12.8291,12.8376,720228.0
2019-01-31 15:50:00,15.1,15.15,15.1,15.12,2605700.0,12.8376,12.8801,12.8376,12.8546,2605700.0
2019-02-01 09:30:00,15.15,15.18,15.09,15.14,484212.0,12.8801,12.9056,12.8291,12.8716,484212.0
2019-02-01 09:40:00,15.15,15.16,15.09,15.09,162948.0,12.8801,12.8886,12.8291,12.8291,162948.0
2019-02-01 09:50:00,15.09,15.09,15.01,15.02,185636.0,12.8291,12.8291,12.7611,12.7696,185636.0
2019-02-01 10:00:00,15.02,15.25,15.02,15.24,768624.0,12.7696,12.9651,12.7696,12.9566,768624.0
2019-02-01 10:10:00,15.24,15.3,15.24,15.27,292532.0,12.9566,13.0076,12.9566,12.9821,292532.0
2019-02-01 10:20:00,15.27,15.3,15.27,15.29,191432.0,12.9821,13.0076,12.9821,12.9991,191432.0
2019-02-01 10:30:00,15.29,15.29,15.25,15.26,223888.0,12.9991,12.9991,12.9651,12.9736,223888.0
2019-02-01 10:40:00,15.26,15.28,15.24,15.25,249412.0,12.9736,12.9906,12.9566,12.9651,249412.0
2019-02-01 10:50:00,15.25,15.26,15.15,15.15,266792.0,12.9651,12.9736,12.8801,12.8801,266792.0
2019-02-01 11:00:00,15.15,15.15,15.11,15.13,183680.0,12.8801,12.8801,12.8461,12.8631,183680.0
2019-02-01 11:10:00,15.13,15.14,15.11,15.13,165736.0,12.8631,12.8716,12.8461,12.8631,165736.0
2019-02-01 11:20:00,15.13,15.17,15.13,15.15,106840.0,12.8631,12.8971,12.8631,12.8801,106840.0
2019-02-01 11:30:00,15.15,15.16,15.14,15.14,111512.0,12.8801,12.8886,12.8716,12.8716,111512.0
2019-02-01 11:40:00,15.14,15.16,15.13,15.13,117456.0,12.8716,12.8886,12.8631,12.8631,117456.0
2019-02-01 11:50:00,15.14,15.17,15.14,15.17,116924.0,12.8716,12.8971,12.8716,12.8971,116924.0
2019-02-01 12:00:00,15.17,15.17,15.15,15.15,128936.0,12.8971,12.8971,12.8801,12.8801,128936.0
2019-02-01 12:10:00,15.15,15.15,15.12,15.12,122640.0,12.8801,12.8801,12.8546,12.8546,122640.0
2019-02-01 12:20:00,15.12,15.12,15.08,15.09,175920.0,12.8546,12.8546,12.8206,12.8291,175920.0
2019-02-01 12:30:00,15.09,15.09,15.06,15.06,128616.0,12.8291,12.8291,12.8036,12.8036,128616.0
2019-02-01 12:40:00,15.06,15.08,15.05,15.07,109472.0,12.8036,12.8206,12.7951,12.8121,109472.0
2019-02-01 12:50:00,15.06,15.08,15.05,15.05,120160.0,12.8036,12.8206,12.7951,12.7951,120160.0
2019-02-01 13:00:00,15.05,15.08,15.05,15.07,139756.0,12.7951,12.8206,12.7951,12.8121,139756.0
2019-02-01 13:10:00,15.07,15.08,15.05,15.06,96248.0,12.8121,12.8206,12.7951,12.8036,96248.0
2019-02-01 13:20:00,15.06,15.07,15.04,15.07,141888.0,12.8036,12.8121,12.7866,12.8121,141888.0
2019-02-01 13:30:00,15.06,15.08,15.06,15.07,69996.0,12.8036,12.8206,12.8036,12.8121,69996.0
2019-02-01 13:40:00,15.08,15.08,15.05,15.07,94124.0,12.8206,12.8206,12.7951,12.8121,94124.0
2019-02-01 13:50:00,15.07,15.11,15.07,15.11,83436.0,12.8121,12.8461,12.8121,12.8461,83436.0
2019-02-01 14:00:00,15.11,15.11,15.06,15.08,118724.0,12.8461,12.8461,12.8036,12.8206,118724.0
2019-02-01 14:10:00,15.08,15.09,15.06,15.06,137984.0,12.8206,12.8291,12.8036,12.8036,137984.0
2019-02-01 14:20:00,15.06,15.07,15.04,15.04,161968.0,12.8036,12.8121,12.7866,12.7866,161968.0
2019-02-01 14:30:00,15.04,15.08,15.01,15.07,436980.0,12.7866,12.8206,12.7611,12.8121,436980.0
2019-02-01 14:40:00,15.07,15.08,15.06,15.07,99824.0,12.8121,12.8206,12.8036,12.8121,99824.0
2019-02-01 14:50:00,15.08,15.08,15.04,15.06,250428.0,12.8206,12.8206,12.7866,12.8036,250428.0
2019-02-01 15:00:00,15.06,15.08,15.03,15.04,287872.0,12.8036,12.8206,12.7781,12.7866,287872.0
2019-02-01 15:10:00,15.04,15.06,15.03,15.05,191624.0,12.7866,12.8036,12.7781,12.7951,191624.0
2019-02-01 15:20:00,15.06,15.08,15.05,15.07,113788.0,12.8036,12.8206,12.7951,12.8121,113788.0
2019-02-01 15:30:00,15.07,15.09,15.07,15.08,89828.0,12.8121,12.8291,12.8121,12.8206,89828.0
2019-02-01 15:40:00,15.08,15.11,15.08,15.11,286496.0,12.8206,12.8461,12.8206,12.8461,286496.0
2019-02-01 15:50:00,15.11,15.15,15.1,15.13,1043660.0,12.8461,12.8801,12.8376,12.8631,1043660.0
2019-02-04 09:30:00,15.18,15.22,15.12,15.12,309792.0,12.9056,12.9396,12.8546,12.8546,309792.0
2019-02-04 09:40:00,15.12,15.21,15.12,15.21,41184.0,12.8546,12.9311,12.8546,12.9311,41184.0
2019-02-04 09:50:00,15.2,15.22,15.16,15.16,75396.0,12.9226,12.9396,12.8886,12.8886,75396.0
2019-02-04 10:00:00,15.15,15.15,15.09,15.13,130604.0,12.8801,12.8801,12.8291,12.8631,130604.0
2019-02-04 10:10:00,15.13,15.18,15.13,15.17,92464.0,12.8631,12.9056,12.8631,12.8971,92464.0
2019-02-04 10:20:00,15.17,15.17,15.13,15.14,77512.0,12.8971,12.8971,12.8631,12.8716,77512.0
2019-02-04 10:30:00,15.14,15.16,15.14,15.15,135836.0,12.8716,12.8886,12.8716,12.8801,135836.0
2019-02-04 10:40:00,15.15,15.17,15.15,15.17,86384.0,12.8801,12.8971,12.8801,12.8971,86384.0
2019-02-04 10:50:00,15.17,15.17,15.15,15.15,103940.0,12.8971,12.8971,12.8801,12.8801,103940.0
2019-02-04 11:00:00,15.16,15.18,15.15,15.16,105984.0,12.8886,12.9056,12.8801,12.8886,105984.0
2019-02-04 11:10:00,15.16,15.18,15.15,15.17,73072.0,12.8886,12.9056,12.8801,12.8971,73072.0
2019-02-04 11:20:00,15.18,15.19,15.14,15.18,131488.0,12.9056,12.9141,12.8716,12.9056,131488.0
2019-02-04 11:30:00,15.18,15.2,15.18,15.19,76564.0,12.9056,12.9226,12.9056,12.9141,76564.0
2019-02-04 11:40:00,15.19,15.21,15.19,15.21,57052.0,12.9141,12.9311,12.9141,12.9311,57052.0
2019-02-04 11:50:00,15.21,15.22,15.21,15.22,69476.0,12.9311,12.9396,12.9311,12.9396,69476.0
2019-02-04 12:00:00,15.22,15.22,15.21,15.21,47400.0,12.9396,12.9396,12.9311,12.9311,47400.0
2019-02-04 12:10:00,15.21,15.21,15.2,15.2,51676.0,12.9311,12.9311,12.9226,12.9226,51676.0
2019-02-04 12:20:00,15.2,15.2,15.19,15.19,60428.0,12.9226,12.9226,12.9141,12.9141,60428.0
2019-02-04 12:30:00,15.19,15.2,15.17,15.18,147140.0,12.9141,12.9226,12.8971,12.9056,147140.0
2019-02-04 12:40:00,15.18,15.18,15.16,15.17,97316.0,12.9056,12.9056,12.8886,12.8971,97316.0
2019-02-04 12:50:00,15.17,15.2,15.17,15.2,50312.0,12.8971,12.9226,12.8971,12.9226,50312.0
2019-02-04 13:00:00,15.2,15.21,15.18,15.2,41388.0,12.9226,12.9311,12.9056,12.9226,41388.0
2019-02-04 13:10:00,15.21,15.22,15.2,15.22,43024.0,12.9311,12.9396,12.9226,12.9396,43024.0
2019-02-04 13:20:00,15.22,15.22,15.2,15.21,51604.0,12.9396,12.9396,12.9226,12.9311,51604.0
2019-02-04 13:30:00,15.21,15.21,15.2,15.21,46120.0,12.9311,12.9311,12.9226,12.9311,46120.0
2019-02-04 13:40:00,15.21,15.24,15.21,15.24,58684.0,12.9311,12.9566,12.9311,12.9566,58684.0
2019-02-04 13:50:00,15.24,15.25,15.24,15.25,56468.0,12.9566,12.9651,12.9566,12.9651,56468.0
2019-02-04 14:00:00,15.25,15.27,15.24,15.27,57776.0,12.9651,12.9821,12.9566,12.9821,57776.0
2019-02-04 14:10:00,15.27,15.28,15.26,15.27,69688.0,12.9821,12.9906,12.9736,12.9821,69688.0
2019-02-04 14:20:00,15.27,15.27,15.25,15.27,141468.0,12.9821,12.9821,12.9651,12.9821,141468.0
2019-02-04 14:30:00,15.27,15.29,15.27,15.28,75560.0,12.9821,12.9991,12.9821,12.9906,75560.0
2019-02-04 14:40:00,15.28,15.29,15.28,15.29,111064.0,12.9906,12.9991,12.9906,12.9991,111064.0
2019-02-04 14:50:00,15.29,15.3,15.28,15.28,142388.0,12.9991,13.0076,12.9906,12.9906,142388.0
2019-02-04 15:00:00,15.28,15.32,15.28,15.32,230540.0,12.9906,13.0246,12.9906,13.0246,230540.0
2019-02-04 15:10:00,15.32,15.34,15.31,15.34,251844.0,13.0246,13.0416,13.0161,13.0416,251844.0
2019-02-04 15:20:00,15.34,15.34,15.33,15.33,262820.0,13.0416,13.0416,13.0331,13.0331,262820.0
2019-02-04 15:30:00,15.33,15.33,15.3,15.3,364804.0,13.0331,13.0331,13.0076,13.0076,364804.0
2019-02-04 15:40:00,15.3,15.33,15.3,15.33,450212.0,13.0076,13.0331,13.0076,13.0331,450212.0
2019-02-04 15:50:00,15.32,15.36,15.31,15.36,998440.0,13.0246,13.0587,13.0161,13.0587,998440.0
2019-02-05 09:30:00,15.01,15.3,15.01,15.27,332108.0,12.7611,13.0076,12.7611,12.9821,332108.0
2019-02-05 09:40:00,15.28,15.28,15.18,15.18,136240.0,12.9906,12.9906,12.9056,12.9056,136240.0
2019-02-05 09:50:00,15.18,15.27,15.18,15.26,249936.0,12.9056,12.9821,12.9056,12.9736,249936.0
2019-02-05 10:00:00,15.26,15.27,15.25,15.26,115900.0,12.9736,12.9821,12.9651,12.9736,115900.0
2019-02-05 10:10:00,15.26,15.28,15.24,15.26,66080.0,12.9736,12.9906,12.9566,12.9736,66080.0
2019-02-05 10:20:00,15.26,15.3,15.26,15.29,136024.0,12.9736,13.0076,12.9736,12.9991,136024.0
2019-02-05 10:30:00,15.29,15.31,15.28,15.28,77532.0,12.9991,13.0161,12.9906,12.9906,77532.0
2019-02-05 10:40:00,15.29,15.31,15.28,15.29,85984.0,12.9991,13.0161,12.9906,12.9991,85984.0
2019-02-05 10:50:00,15.29,15.33,15.29,15.31,138152.0,12.9991,13.0331,12.9991,13.0161,138152.0
2019-02-05 11:00:00,15.31,15.32,15.3,15.3,68012.0,13.0161,13.0246,13.0076,13.0076,68012.0
2019-02-05 11:10:00,15.3,15.33,15.29,15.33,91952.0,13.0076,13.0331,12.9991,13.0331,91952.0
2019-02-05 11:20:00,15.32,15.33,15.31,15.31,49812.0,13.0246,13.0331,13.0161,13.0161,49812.0
2019-02-05 11:30:00,15.31,15.33,15.3,15.31,65768.0,13.0161,13.0331,13.0076,13.0161,65768.0
2019-02-05 11:40:00,15.31,15.32,15.29,15.29,67056.0,13.0161,13.0246,12.9991,12.9991,67056.0
2019-02-05 11:50:00,15.29,15.32,15.29,15.31,84480.0,12.9991,13.0246,12.9991,13.0161,84480.0
2019-02-05 12:00:00,15.31,15.31,15.28,15.28,68292.0,13.0161,13.0161,12.9906,12.9906,68292.0
2019-02-05 12:10:00,15.28,15.3,15.26,15.26,479108.0,12.9906,13.0076,12.9736,12.9736,479108.0
2019-02-05 12:20:00,15.26,15.31,15.26,15.31,98884.0,12.9736,13.0161,12.9736,13.0161,98884.0
2019-02-05 12:30:00,15.31,15.33,15.31,15.33,50556.0,13.0161,13.0331,13.0161,13.0331,50556.0
2019-02-05 12:40:00,15.33,15.33,15.31,15.31,76176.0,13.0331,13.0331,13.0161,13.0161,76176.0
2019-02-05 12:50:00,15.31,15.31,15.28,15.29,46916.0,13.0161,13.0161,12.9906,12.9991,46916.0
2019-02-05 13:00:00,15.29,15.31,15.29,15.29,56200.0,12.9991,13.0161,12.9991,12.9991,56200.0
2019-02-05 13:10:00,15.29,15.31,15.29,15.31,53788.0,12.9991,13.0161,12.9991,13.0161,53788.0
2019-02-05 13:20:00,15.31,15.33,15.31,15.32,46148.0,13.0161,13.0331,13.0161,13.0246,46148.0
2019-02-05 13:30:00,15.32,15.32,15.3,15.31,55600.0,13.0246,13.0246,13.0076,13.0161,55600.0
2019-02-05 13:40:00,15.31,15.32,15.3,15.31,36204.0,13.0161,13.0246,13.0076,13.0161,36204.0
2019-02-05 13:50:00,15.31,15.32,15.3,15.31,38008.0,13.0161,13.0246,13.0076,13.0161,38008.0
2019-02-05 14:00:00,15.31,15.35,15.31,15.35,58340.0,13.0161,13.0502,13.0161,13.0502,58340.0
2019-02-05 14:10:00,15.35,15.35,15.34,15.35,60464.0,13.0502,13.0502,13.0416,13.0502,60464.0
2019-02-05 14:20:00,15.35,15.36,15.35,15.35,57416.0,13.0502,13.0587,13.0502,13.0502,57416.0
2019-02-05 14:30:00,15.35,15.36,15.34,15.36,75052.0,13.0502,13.0587,13.0416,13.0587,75052.0
2019-02-05 14:40:00,15.35,15.38,15.34,15.37,97052.0,13.0502,13.0757,13.0416,13.0672,97052.0
2019-02-05 14:50:00,15.38,15.38,15.37,15.38,76332.0,13.0757,13.0757,13.0672,13.0757,76332.0
2019-02-05 15:00:00,15.38,15.39,15.36,15.38,65404.0,13.0757,13.0842,13.0587,13.0757,65404.0
2019-02-05 15:10:00,15.38,15.38,15.36,15.38,100860.0,13.0757,13.0757,13.0587,13.0757,100860.0
2019-02-05 15:20:00,15.37,15.38,15.37,15.37,94540.0,13.0672,13.0757,13.0672,13.0672,94540.0
2019-02-05 15:30:00,15.37,15.39,15.37,15.38,105592.0,13.0672,13.0842,13.0672,13.0757,105592.0
2019-02-05 15:40:00,15.38,15.39,15.37,15.38,250336.0,13.0757,13.0842,13.0672,13.0757,250336.0
2019-02-05 15:50:00,15.38,15.41,15.37,15.4,768532.0,13.0757,13.1012,13.0672,13.0927,768532.0
2019-02-06 09:30:00,15.34,15.41,15.3,15.33,234312.0,13.0416,13.1012,13.0076,13.0331,234312.0
2019-02-06 09:40:00,15.33,15.41,15.32,15.4,94788.0,13.0331,13.1012,13.0246,13.0927,94788.0
2019-02-06 09:50:00,15.4,15.44,15.39,15.42,148268.0,13.0927,13.1267,13.0842,13.1097,148268.0
2019-02-06 10:00:00,15.41,15.43,15.38,15.4,92376.0,13.1012,13.1182,13.0757,13.0927,92376.0
2019-02-06 10:10:00,15.4,15.4,15.36,15.37,113952.0,13.0927,13.0927,13.0587,13.0672,113952.0
2019-02-06 10:20:00,15.37,15.42,15.36,15.4,124504.0,13.0672,13.1097,13.0587,13.0927,124504.0
2019-02-06 10:30:00,15.41,15.43,15.4,15.43,48608.0,13.1012,13.1182,13.0927,13.1182,48608.0
2019-02-06 10:40:00,15.44,15.46,15.43,15.45,93636.0,13.1267,13.1437,13.1182,13.1352,93636.0
2019-02-06 10:50:00,15.45,15.5,15.44,15.5,262076.0,13.1352,13.1777,13.1267,13.1777,262076.0
2019-02-06 11:00:00,15.5,15.53,15.48,15.51,213728.0,13.1777,13.2032,13.1607,13.1862,213728.0
2019-02-06 11:10:00,15.51,15.52,15.49,15.49,645000.0,13.1862,13.1947,13.1692,13.1692,645000.0
2019-02-06 11:20:00,15.49,15.5,15.45,15.47,126776.0,13.1692,13.1777,13.1352,13.1522,126776.0
2019-02-06 11:30:00,15.47,15.49,15.46,15.49,136408.0,13.1522,13.1692,13.1437,13.1692,136408.0
2019-02-06 11:40:00,15.49,15.5,15.46,15.47,84772.0,13.1692,13.1777,13.1437,13.1522,84772.0
2019-02-06 11:50:00,15.47,15.48,15.46,15.47,54712.0,13.1522,13.1607,13.1437,13.1522,54712.0
2019-02-06 12:00:00,15.47,15.48,15.46,15.46,71060.0,13.1522,13.1607,13.1437,13.1437,71060.0
2019-02-06 12:10:00,15.46,15.47,15.45,15.47,52388.0,13.1437,13.1522,13.1352,13.1522,52388.0
2019-02-06 12:20:00,15.47,15.49,15.47,15.47,78008.0,13.1522,13.1692,13.1522,13.1522,78008.0
2019-02-06 12:30:00,15.47,15.48,15.46,15.47,81412.0,13.1522,13.1607,13.1437,13.1522,81412.0
2019-02-06 12:40:00,15.47,15.48,15.46,15.47,90552.0,13.1522,13.1607,13.1437,13.1522,90552.0
2019-02-06 12:50:00,15.47,15.47,15.46,15.47,53332.0,13.1522,13.1522,13.1437,13.1522,53332.0
2019-02-06 13:00:00,15.47,15.48,15.47,15.47,62876.0,13.1522,13.1607,13.1522,13.1522,62876.0
2019-02-06 13:10:00,15.48,15.49,15.47,15.48,71760.0,13.1607,13.1692,13.1522,13.1607,71760.0
2019-02-06 13:20:00,15.48,15.49,15.47,15.49,76292.0,13.1607,13.1692,13.1522,13.1692,76292.0
2019-02-06 13:30:00,15.48,15.49,15.48,15.49,67996.0,13.1607,13.1692,13.1607,13.1692,67996.0
2019-02-06 13:40:00,15.49,15.49,15.46,15.46,102400.0,13.1692,13.1692,13.1437,13.1437,102400.0
2019-02-06 13:50:00,15.46,15.46,15.45,15.46,156932.0,13.1437,13.1437,13.1352,13.1437,156932.0
2019-02-06 14:00:00,15.46,15.46,15.42,15.43,116832.0,13.1437,13.1437,13.1097,13.1182,116832.0
2019-02-06 14:10:00,15.43,15.43,15.41,15.43,155652.0,13.1182,13.1182,13.1012,13.1182,155652.0
2019-02-06 14:20:00,15.43,15.45,15.43,15.45,106928.0,13.1182,13.1352,13.1182,13.1352,106928.0
2019-02-06 14:30:00,15.45,15.46,15.43,15.43,125664.0,13.1352,13.1437,13.1182,13.1182,125664.0
2019-02-06 14:40:00,15.43,15.44,15.42,15.44,104208.0,13.1182,13.1267,13.1097,13.1267,104208.0
2019-02-06 14:50:00,15.44,15.44,15.42,15.44,94764.0,13.1267,13.1267,13.1097,13.1267,94764.0
2019-02-06 15:00:00,15.44,15.44,15.43,15.44,121908.0,13.1267,13.1267,13.1182,13.1267,121908.0
2019-02-06 15:10:00,15.44,15.44,15.4,15.41,229396.0,13.1267,13.1267,13.0927,13.1012,229396.0
2019-02-06 15:20:00,15.41,15.42,15.4,15.41,191148.0,13.1012,13.1097,13.0927,13.1012,191148.0
2019-02-06 15:30:00,15.41,15.41,15.39,15.4,268948.0,13.1012,13.1012,13.0842,13.0927,268948.0
2019-02-06 15:40:00,15.4,15.41,15.39,15.4,287048.0,13.0927,13.1012,13.0842,13.0927,287048.0
2019-02-06 15:50:00,15.41,15.41,15.37,15.38,677864.0,13.1012,13.1012,13.0672,13.0757,677864.0
2019-02-07 09:30:00,15.29,15.38,15.28,15.3,166052.0,12.9991,13.0757,12.9906,13.0076,166052.0
2019-02-07 09:40:00,15.29,15.33,15.29,15.3,72204.0,12.9991,13.0331,12.9991,13.0076,72204.0
2019-02-07 09:50:00,15.3,15.37,15.3,15.37,90392.0,13.0076,13.0672,13.0076,13.0672,90392.0
2019-02-07 10:00:00,15.36,15.37,15.32,15.35,91504.0,13.0587,13.0672,13.0246,13.0502,91504.0
2019-02-07 10:10:00,15.35,15.38,15.32,15.33,132516.0,13.0502,13.0757,13.0246,13.0331,132516.0
2019-02-07 10:20:00,15.33,15.37,15.32,15.36,83876.0,13.0331,13.0672,13.0246,13.0587,83876.0
2019-02-07 10:30:00,15.36,15.38,15.36,15.38,73712.0,13.0587,13.0757,13.0587,13.0757,73712.0
2019-02-07 10:40:00,15.37,15.37,15.3,15.31,151772.0,13.0672,13.0672,13.0076,13.0161,151772.0
2019-02-07 10:50:00,15.31,15.31,15.24,15.25,171784.0,13.0161,13.0161,12.9566,12.9651,171784.0
2019-02-07 11:00:00,15.25,15.27,15.24,15.26,109616.0,12.9651,12.9821,12.9566,12.9736,109616.0
2019-02-07 11:10:00,15.26,15.27,15.24,15.24,181724.0,12.9736,12.9821,12.9566,12.9566,181724.0
2019-02-07 11:20:00,15.24,15.24,15.16,15.18,521424.0,12.9566,12.9566,12.8886,12.9056,521424.0
2019-02-07 11:30:00,15.18,15.18,15.11,15.17,225964.0,12.9056,12.9056,12.8461,12.8971,225964.0
2019-02-07 11:40:00,15.17,15.17,15.13,15.14,249424.0,12.8971,12.8971,12.8631,12.8716,249424.0
2019-02-07 11:50:00,15.14,15.17,15.13,15.14,168540.0,12.8716,12.8971,12.8631,12.8716,168540.0
2019-02-07 12:00:00,15.14,15.15,15.12,15.15,130112.0,12.8716,12.8801,12.8546,12.8801,130112.0
2019-02-07 12:10:00,15.15,15.15,15.11,15.12,227476.0,12.8801,12.8801,12.8461,12.8546,227476.0
2019-02-07 12:20:00,15.12,15.14,15.12,15.12,143400.0,12.8546,12.8716,12.8546,12.8546,143400.0
2019-02-07 12:30:00,15.12,15.14,15.12,15.14,159008.0,12.8546,12.8716,12.8546,12.8716,159008.0
2019-02-07 12:40:00,15.14,15.14,15.1,15.11,115368.0,12.8716,12.8716,12.8376,12.8461,115368.0
2019-02-07 12:50:00,15.11,15.11,15.07,15.1,110972.0,12.8461,12.8461,12.8121,12.8376,110972.0
2019-02-07 13:00:00,15.1,15.17,15.1,15.16,160632.0,12.8376,12.8971,12.8376,12.8886,160632.0
2019-02-07 13:10:00,15.16,15.18,15.14,15.14,116704.0,12.8886,12.9056,12.8716,12.8716,116704.0
2019-02-07 13:20:00,15.14,15.19,15.13,15.18,299228.0,12.8716,12.9141,12.8631,12.9056,299228.0
2019-02-07 13:30:00,15.19,15.21,15.18,15.19,446280.0,12.9141,12.9311,12.9056,12.9141,446280.0
2019-02-07 13:40:00,15.19,15.21,15.19,15.2,127128.0,12.9141,12.9311,12.9141,12.9226,127128.0
2019-02-07 13:50:00,15.2,15.21,15.18,15.2,212724.0,12.9226,12.9311,12.9056,12.9226,212724.0
2019-02-07 14:00:00,15.2,15.22,15.18,15.22,216796.0,12.9226,12.9396,12.9056,12.9396,216796.0
2019-02-07 14:10:00,15.22,15.22,15.15,15.16,518800.0,12.9396,12.9396,12.8801,12.8886,518800.0
2019-02-07 14:20:00,15.16,15.21,15.16,15.2,213576.0,12.8886,12.9311,12.8886,12.9226,213576.0
2019-02-07 14:30:00,15.2,15.2,15.19,15.19,169628.0,12.9226,12.9226,12.9141,12.9141,169628.0
2019-02-07 14:40:00,15.19,15.19,15.17,15.18,208356.0,12.9141,12.9141,12.8971,12.9056,208356.0
2019-02-07 14:50:00,15.18,15.19,15.17,15.18,208200.0,12.9056,12.9141,12.8971,12.9056,208200.0
2019-02-07 15:00:00,15.18,15.19,15.16,15.18,246844.0,12.9056,12.9141,12.8886,12.9056,246844.0
2019-02-07 15:10:00,15.17,15.17,15.15,15.16,273992.0,12.8971,12.8971,12.8801,12.8886,273992.0
2019-02-07 15:20:00,15.16,15.17,15.15,15.15,343596.0,12.8886,12.8971,12.8801,12.8801,343596.0
2019-02-07 15:30:00,15.15,15.16,15.12,15.16,418048.0,12.8801,12.8886,12.8546,12.8886,418048.0
2019-02-07 15:40:00,15.16,15.19,15.16,15.16,673744.0,12.8886,12.9141,12.8886,12.8886,673744.0
2019-02-07 15:50:00,15.16,15.2,15.16,15.19,1126548.0,12.8886,12.9226,12.8886,12.9141,1126548.0
2019-02-08 09:30:00,15.1,15.22,15.06,15.19,205888.0,12.8376,12.9396,12.8036,12.9141,205888.0
2019-02-08 09:40:00,15.21,15.23,15.14,15.14,97160.0,12.9311,12.9481,12.8716,12.8716,97160.0
2019-02-08 09:50:00,15.14,15.15,15.07,15.1,235812.0,12.8716,12.8801,12.8121,12.8376,235812.0
2019-02-08 10:00:00,15.09,15.09,15.03,15.06,414780.0,12.8291,12.8291,12.7781,12.8036,414780.0
2019-02-08 10:10:00,15.05,15.05,14.96,14.97,431944.0,12.7951,12.7951,12.7186,12.7271,431944.0
2019-02-08 10:20:00,14.97,15.01,14.97,14.99,182308.0,12.7271,12.7611,12.7271,12.7441,182308.0
2019-02-08 10:30:00,14.99,15.01,14.97,15.0,398356.0,12.7441,12.7611,12.7271,12.7526,398356.0
2019-02-08 10:40:00,15.0,15.03,14.99,15.01,245920.0,12.7526,12.7781,12.7441,12.7611,245920.0
2019-02-08 10:50:00,15.01,15.02,14.98,14.99,149888.0,12.7611,12.7696,12.7356,12.7441,149888.0
2019-02-08 11:00:00,14.98,14.99,14.96,14.98,105720.0,12.7356,12.7441,12.7186,12.7356,105720.0
2019-02-08 11:10:00,14.98,15.01,14.97,14.98,145232.0,12.7356,12.7611,12.7271,12.7356,145232.0
2019-02-08 11:20:00,14.98,15.0,14.97,14.97,160908.0,12.7356,12.7526,12.7271,12.7271,160908.0
2019-02-08 11:30:00,14.97,14.98,14.95,14.96,110924.0,12.7271,12.7356,12.7101,12.7186,110924.0
2019-02-08 11:40:00,14.96,15.0,14.96,14.99,141688.0,12.7186,12.7526,12.7186,12.7441,141688.0
2019-02-08 11:50:00,14.98,15.02,14.98,15.01,178340.0,12.7356,12.7696,12.7356,12.7611,178340.0
2019-02-08 12:00:00,15.01,15.02,14.99,15.0,154224.0,12.7611,12.7696,12.7441,12.7526,154224.0
2019-02-08 12:10:00,15.0,15.01,14.99,15.0,97004.0,12.7526,12.7611,12.7441,12.7526,97004.0
2019-02-08 12:20:00,15.01,15.03,15.01,15.02,110340.0,12.7611,12.7781,12.7611,12.7696,110340.0
2019-02-08 12:30:00,15.02,15.03,15.02,15.02,86508.0,12.7696,12.7781,12.7696,12.7696,86508.0
2019-02-08 12:40:00,15.02,15.05,15.02,15.05,114464.0,12.7696,12.7951,12.7696,12.7951,114464.0
2019-02-08 12:50:00,15.05,15.05,15.03,15.03,114140.0,12.7951,12.7951,12.7781,12.7781,114140.0
2019-02-08 13:00:00,15.03,15.05,15.03,15.05,102400.0,12.7781,12.7951,12.7781,12.7951,102400.0
2019-02-08 13:10:00,15.05,15.09,15.04,15.06,252196.0,12.7951,12.8291,12.7866,12.8036,252196.0
2019-02-08 13:20:00,15.06,15.07,15.05,15.06,89948.0,12.8036,12.8121,12.7951,12.8036,89948.0
2019-02-08 13:30:00,15.06,15.06,15.05,15.05,93528.0,12.8036,12.8036,12.7951,12.7951,93528.0
2019-02-08 13:40:00,15.05,15.06,15.04,15.05,145632.0,12.7951,12.8036,12.7866,12.7951,145632.0
2019-02-08 13:50:00,15.05,15.06,15.03,15.06,114968.0,12.7951,12.8036,12.7781,12.8036,114968.0
2019-02-08 14:00:00,15.06,15.06,15.05,15.06,112160.0,12.8036,12.8036,12.7951,12.8036,112160.0
2019-02-08 14:10:00,15.06,15.08,15.06,15.08,124944.0,12.8036,12.8206,12.8036,12.8206,124944.0
2019-02-08 14:20:00,15.08,15.1,15.07,15.1,112232.0,12.8206,12.8376,12.8121,12.8376,112232.0
2019-02-08 14:30:00,15.1,15.11,15.09,15.09,120632.0,12.8376,12.8461,12.8291,12.8291,120632.0
2019-02-08 14:40:00,15.1,15.11,15.09,15.1,102108.0,12.8376,12.8461,12.8291,12.8376,102108.0
2019-02-08 14:50:00,15.1,15.1,15.08,15.08,134488.0,12.8376,12.8376,12.8206,12.8206,134488.0
2019-02-08 15:00:00,15.08,15.09,15.07,15.09,191676.0,12.8206,12.8291,12.8121,12.8291,191676.0
2019-02-08 15:10:00,15.09,15.11,15.09,15.1,146876.0,12.8291,12.8461,12.8291,12.8376,146876.0
2019-02-08 15:20:00,15.1,15.12,15.09,15.1,143064.0,12.8376,12.8546,12.8291,12.8376,143064.0
2019-02-08 15:30:00,15.1,15.12,15.09,15.12,225980.0,12.8376,12.8546,12.8291,12.8546,225980.0
2019-02-08 15:40:00,15.12,15.14,15.12,15.13,943608.0,12.8546,12.8716,12.8546,12.8631,943608.0
2019-02-08 15:50:00,15.13,15.17,15.12,15.17,1178668.0,12.8631,12.8971,12.8546,12.8971,1178668.0
2019-02-11 09:30:00,15.26,15.33,15.24,15.28,137540.0,12.9736,13.0331,12.9566,12.9906,137540.0
2019-02-11 09:40:00,15.28,15.31,15.27,15.3,178700.0,12.9906,13.0161,12.9821,13.0076,178700.0
2019-02-11 09:50:00,15.29,15.32,15.28,15.32,145868.0,12.9991,13.0246,12.9906,13.0246,145868.0
2019-02-11 10:00:00,15.32,15.34,15.3,15.33,187324.0,13.0246,13.0416,13.0076,13.0331,187324.0
2019-02-11 10:10:00,15.33,15.37,15.33,15.35,518612.0,13.0331,13.0672,13.0331,13.0502,518612.0
2019-02-11 10:20:00,15.35,15.36,15.3,15.3,102500.0,13.0502,13.0587,13.0076,13.0076,102500.0
2019-02-11 10:30:00,15.3,15.35,15.29,15.34,94112.0,13.0076,13.0502,12.9991,13.0416,94112.0
2019-02-11 10:40:00,15.33,15.38,15.33,15.37,89212.0,13.0331,13.0757,13.0331,13.0672,89212.0
2019-02-11 10:50:00,15.38,15.38,15.35,15.38,165356.0,13.0757,13.0757,13.0502,13.0757,165356.0
2019-02-11 11:00:00,15.38,15.42,15.36,15.37,193224.0,13.0757,13.1097,13.0587,13.0672,193224.0
2019-02-11 11:10:00,15.36,15.38,15.36,15.37,97524.0,13.0587,13.0757,13.0587,13.0672,97524.0
2019-02-11 11:20:00,15.37,15.4,15.36,15.4,68828.0,13.0672,13.0927,13.0587,13.0927,68828.0
2019-02-11 11:30:00,15.4,15.43,15.38,15.38,654612.0,13.0927,13.1182,13.0757,13.0757,654612.0
2019-02-11 11:40:00,15.39,15.41,15.38,15.41,463608.0,13.0842,13.1012,13.0757,13.1012,463608.0
2019-02-11 11:50:00,15.4,15.41,15.37,15.4,293508.0,13.0927,13.1012,13.0672,13.0927,293508.0
2019-02-11 12:00:00,15.4,15.41,15.37,15.39,314556.0,13.0927,13.1012,13.0672,13.0842,314556.0
2019-02-11 12:10:00,15.39,15.42,15.37,15.38,393012.0,13.0842,13.1097,13.0672,13.0757,393012.0
2019-02-11 12:20:00,15.38,15.41,15.37,15.38,189820.0,13.0757,13.1012,13.0672,13.0757,189820.0
2019-02-11 12:30:00,15.37,15.4,15.37,15.38,136400.0,13.0672,13.0927,13.0672,13.0757,136400.0
2019-02-11 12:40:00,15.38,15.39,15.38,15.38,46872.0,13.0757,13.0842,13.0757,13.0757,46872.0
2019-02-11 12:50:00,15.38,15.38,15.36,15.37,74116.0,13.0757,13.0757,13.0587,13.0672,74116.0
2019-02-11 13:00:00,15.37,15.39,15.36,15.39,106720.0,13.0672,13.0842,13.0587,13.0842,106720.0
2019-02-11 13:10:00,15.39,15.39,15.37,15.38,65280.0,13.0842,13.0842,13.0672,13.0757,65280.0
2019-02-11 13:20:00,15.38,15.39,15.37,15.37,54312.0,13.0757,13.0842,13.0672,13.0672,54312.0
2019-02-11 13:30:00,15.38,15.38,15.36,15.37,54628.0,13.0757,13.0757,13.0587,13.0672,54628.0
2019-02-11 13:40:00,15.37,15.38,15.35,15.36,70216.0,13.0672,13.0757,13.0502,13.0587,70216.0
2019-02-11 13:50:00,15.36,15.37,15.35,15.37,60584.0,13.0587,13.0672,13.0502,13.0672,60584.0
2019-02-11 14:00:00,15.37,15.37,15.35,15.36,66768.0,13.0672,13.0672,13.0502,13.0587,66768.0
2019-02-11 14:10:00,15.36,15.39,15.35,15.37,337740.0,13.0587,13.0842,13.0502,13.0672,337740.0
2019-02-11 14:20:00,15.36,15.37,15.34,15.35,85860.0,13.0587,13.0672,13.0416,13.0502,85860.0
2019-02-11 14:30:00,15.35,15.35,15.33,15.33,65596.0,13.0502,13.0502,13.0331,13.0331,65596.0
2019-02-11 14:40:00,15.33,15.38,15.33,15.36,132164.0,13.0331,13.0757,13.0331,13.0587,132164.0
2019-02-11 14:50:00,15.36,15.38,15.35,15.38,58428.0,13.0587,13.0757,13.0502,13.0757,58428.0
2019-02-11 15:00:00,15.38,15.39,15.37,15.38,99024.0,13.0757,13.0842,13.0672,13.0757,99024.0
2019-02-11 15:10:00,15.38,15.43,15.38,15.43,269328.0,13.0757,13.1182,13.0757,13.1182,269328.0
2019-02-11 15:20:00,15.43,15.45,15.43,15.45,163612.0,13.1182,13.1352,13.1182,13.1352,163612.0
2019-02-11 15:30:00,15.45,15.45,15.42,15.43,130836.0,13.1352,13.1352,13.1097,13.1182,130836.0
2019-02-11 15:40:00,15.43,15.44,15.42,15.43,287104.0,13.1182,13.1267,13.1097,13.1182,287104.0
2019-02-11 15:50:00,15.43,15.47,15.43,15.47,745656.0,13.1182,13.1522,13.1182,13.1522,745656.0
2019-02-12 09:30:00,15.38,15.51,15.38,15.51,370660.0,13.0757,13.1862,13.0757,13.1862,370660.0
2019-02-12 09:40:00,15.5,15.53,15.49,15.49,137380.0,13.1777,13.2032,13.1692,13.1692,137380.0
2019-02-12 09:50:00,15.49,15.52,15.47,15.5,110536.0,13.1692,13.1947,13.1522,13.1777,110536.0
2019-02-12 10:00:00,15.5,15.52,15.47,15.47,140008.0,13.1777,13.1947,13.1522,13.1522,140008.0
2019-02-12 10:10:00,15.47,15.53,15.47,15.52,236428.0,13.1522,13.2032,13.1522,13.1947,236428.0
2019-02-12 10:20:00,15.52,15.55,15.52,15.53,100100.0,13.1947,13.2202,13.1947,13.2032,100100.0
2019-02-12 10:30:00,15.54,15.55,15.52,15.54,69168.0,13.2117,13.2202,13.1947,13.2117,69168.0
2019-02-12 10:40:00,15.54,15.54,15.49,15.54,253312.0,13.2117,13.2117,13.1692,13.2117,253312.0
2019-02-12 10:50:00,15.54,15.57,15.53,15.56,227532.0,13.2117,13.2372,13.2032,13.2287,227532.0
2019-02-12 11:00:00,15.56,15.57,15.55,15.57,219608.0,13.2287,13.2372,13.2202,13.2372,219608.0
2019-02-12 11:10:00,15.57,15.62,15.56,15.61,395608.0,13.2372,13.2797,13.2287,13.2712,395608.0
2019-02-12 11:20:00,15.6,15.67,15.6,15.67,296100.0,13.2627,13.3222,13.2627,13.3222,296100.0
2019-02-12 11:30:00,15.67,15.67,15.61,15.62,158168.0,13.3222,13.3222,13.2712,13.2797,158168.0
2019-02-12 11:40:00,15.62,15.63,15.6,15.62,140556.0,13.2797,13.2882,13.2627,13.2797,140556.0
2019-02-12 11:50:00,15.63,15.64,15.63,15.64,117116.0,13.2882,13.2967,13.2882,13.2967,117116.0
2019-02-12 12:00:00,15.64,15.68,15.64,15.68,402644.0,13.2967,13.3307,13.2967,13.3307,402644.0
2019-02-12 12:10:00,15.68,15.69,15.65,15.65,635456.0,13.3307,13.3392,13.3052,13.3052,635456.0
2019-02-12 12:20:00,15.65,15.68,15.65,15.68,94660.0,13.3052,13.3307,13.3052,13.3307,94660.0
2019-02-12 12:30:00,15.68,15.7,15.68,15.7,161504.0,13.3307,13.3477,13.3307,13.3477,161504.0
2019-02-12 12:40:00,15.7,15.74,15.7,15.73,662396.0,13.3477,13.3817,13.3477,13.3732,662396.0
2019-02-12 12:50:00,15.73,15.73,15.67,15.69,104304.0,13.3732,13.3732,13.3222,13.3392,104304.0
2019-02-12 13:00:00,15.69,15.7,15.68,15.69,86252.0,13.3392,13.3477,13.3307,13.3392,86252.0
2019-02-12 13:10:00,15.69,15.69,15.68,15.69,95592.0,13.3392,13.3392,13.3307,13.3392,95592.0
2019-02-12 13:20:00,15.69,15.72,15.69,15.71,449552.0,13.3392,13.3647,13.3392,13.3562,449552.0
2019-02-12 13:30:00,15.71,15.74,15.7,15.74,353896.0,13.3562,13.3817,13.3477,13.3817,353896.0
2019-02-12 13:40:00,15.74,15.74,15.71,15.71,459000.0,13.3817,13.3817,13.3562,13.3562,459000.0
2019-02-12 13:50:00,15.72,15.74,15.7,15.74,265336.0,13.3647,13.3817,13.3477,13.3817,265336.0
2019-02-12 14:00:00,15.74,15.75,15.74,15.75,352420.0,13.3817,13.3902,13.3817,13.3902,352420.0
2019-02-12 14:10:00,15.75,15.76,15.72,15.76,239556.0,13.3902,13.3987,13.3647,13.3987,239556.0
2019-02-12 14:20:00,15.76,15.77,15.75,15.75,123984.0,13.3987,13.4072,13.3902,13.3902,123984.0
2019-02-12 14:30:00,15.75,15.76,15.72,15.73,108296.0,13.3902,13.3987,13.3647,13.3732,108296.0
2019-02-12 14:40:00,15.73,15.73,15.71,15.72,160928.0,13.3732,13.3732,13.3562,13.3647,160928.0
2019-02-12 14:50:00,15.72,15.72,15.7,15.7,167072.0,13.3647,13.3647,13.3477,13.3477,167072.0
2019-02-12 15:00:00,15.7,15.73,15.7,15.72,354376.0,13.3477,13.3732,13.3477,13.3647,354376.0
2019-02-12 15:10:00,15.72,15.76,15.72,15.73,326296.0,13.3647,13.3987,13.3647,13.3732,326296.0
2019-02-12 15:20:00,15.73,15.74,15.72,15.73,157836.0,13.3732,13.3817,13.3647,13.3732,157836.0
2019-02-12 15:30:00,15.74,15.74,15.72,15.72,192760.0,13.3817,13.3817,13.3647,13.3647,192760.0
2019-02-12 15:40:00,15.72,15.72,15.71,15.72,273416.0,13.3647,13.3647,13.3562,13.3647,273416.0
2019-02-12 15:50:00,15.72,15.74,15.71,15.71,679452.0,13.3647,13.3817,13.3562,13.3562,679452.0
2019-02-13 09:30:00,15.76,15.8,15.72,15.75,212020.0,13.3987,13.4327,13.3647,13.3902,212020.0
2019-02-13 09:40:00,15.75,15.8,15.71,15.8,174568.0,13.3902,13.4327,13.3562,13.4327,174568.0
2019-02-13 09:50:00,15.8,15.8,15.76,15.76,150108.0,13.4327,13.4327,13.3987,13.3987,150108.0
2019-02-13 10:00:00,15.77,15.79,15.75,15.76,174116.0,13.4072,13.4242,13.3902,13.3987,174116.0
2019-02-13 10:10:00,15.76,15.78,15.74,15.77,268732.0,13.3987,13.4157,13.3817,13.4072,268732.0
2019-02-13 10:20:00,15.77,15.77,15.75,15.75,153176.0,13.4072,13.4072,13.3902,13.3902,153176.0
2019-02-13 10:30:00,15.75,15.76,15.74,15.76,134752.0,13.3902,13.3987,13.3817,13.3987,134752.0
2019-02-13 10:40:00,15.76,15.76,15.73,15.74,92044.0,13.3987,13.3987,13.3732,13.3817,92044.0
2019-02-13 10:50:00,15.74,15.76,15.73,15.75,139248.0,13.3817,13.3987,13.3732,13.3902,139248.0
2019-02-13 11:00:00,15.75,15.76,15.74,15.74,94528.0,13.3902,13.3987,13.3817,13.3817,94528.0
2019-02-13 11:10:00,15.74,15.76,15.7,15.7,194452.0,13.3817,13.3987,13.3477,13.3477,194452.0
2019-02-13 11:20:00,15.7,15.72,15.68,15.71,470968.0,13.3477,13.3647,13.3307,13.3562,470968.0
2019-02-13 11:30:00,15.71,15.72,15.65,15.68,311292.0,13.3562,13.3647,13.3052,13.3307,311292.0
2019-02-13 11:40:00,15.68,15.68,15.67,15.68,135628.0,13.3307,13.3307,13.3222,13.3307,135628.0
2019-02-13 11:50:00,15.68,15.73,15.68,15.73,124392.0,13.3307,13.3732,13.3307,13.3732,124392.0
2019-02-13 12:00:00,15.73,15.73,15.69,15.69,70696.0,13.3732,13.3732,13.3392,13.3392,70696.0
2019-02-13 12:10:00,15.7,15.71,15.69,15.7,112328.0,13.3477,13.3562,13.3392,13.3477,112328.0
2019-02-13 12:20:00,15.69,15.71,15.68,15.7,46044.0,13.3392,13.3562,13.3307,13.3477,46044.0
2019-02-13 12:30:00,15.7,15.72,15.69,15.72,58436.0,13.3477,13.3647,13.3392,13.3647,58436.0
2019-02-13 12:40:00,15.72,15.74,15.72,15.74,68800.0,13.3647,13.3817,13.3647,13.3817,68800.0
2019-02-13 12:50:00,15.74,15.74,15.71,15.73,90608.0,13.3817,13.3817,13.3562,13.3732,90608.0
2019-02-13 13:00:00,15.73,15.75,15.72,15.75,102136.0,13.3732,13.3902,13.3647,13.3902,102136.0
2019-02-13 13:10:00,15.74,15.75,15.74,15.75,90688.0,13.3817,13.3902,13.3817,13.3902,90688.0
2019-02-13 13:20:00,15.74,15.74,15.72,15.73,88492.0,13.3817,13.3817,13.3647,13.3732,88492.0
2019-02-13 13:30:00,15.73,15.73,15.72,15.72,57404.0,13.3732,13.3732,13.3647,13.3647,57404.0
2019-02-13 13:40:00,15.72,15.75,15.72,15.75,79516.0,13.3647,13.3902,13.3647,13.3902,79516.0
2019-02-13 13:50:00,15.75,15.76,15.74,15.75,63180.0,13.3902,13.3987,13.3817,13.3902,63180.0
2019-02-13 14:00:00,15.75,15.76,15.74,15.75,80504.0,13.3902,13.3987,13.3817,13.3902,80504.0
2019-02-13 14:10:00,15.76,15.76,15.74,15.76,92132.0,13.3987,13.3987,13.3817,13.3987,92132.0
2019-02-13 14:20:00,15.76,15.77,15.75,15.77,78652.0,13.3987,13.4072,13.3902,13.4072,78652.0
2019-02-13 14:30:00,15.77,15.78,15.77,15.77,61452.0,13.4072,13.4157,13.4072,13.4072,61452.0
2019-02-13 14:40:00,15.77,15.8,15.76,15.79,86576.0,13.4072,13.4327,13.3987,13.4242,86576.0
2019-02-13 14:50:00,15.79,15.8,15.78,15.79,93132.0,13.4242,13.4327,13.4157,13.4242,93132.0
2019-02-13 15:00:00,15.79,15.79,15.76,15.78,148500.0,13.4242,13.4242,13.3987,13.4157,148500.0
2019-02-13 15:10:00,15.78,15.8,15.78,15.8,96320.0,13.4157,13.4327,13.4157,13.4327,96320.0
2019-02-13 15:20:00,15.8,15.81,15.79,15.81,83604.0,13.4327,13.4412,13.4242,13.4412,83604.0
2019-02-13 15:30:00,15.81,15.82,15.8,15.8,342308.0,13.4412,13.4497,13.4327,13.4327,342308.0
2019-02-13 15:40:00,15.8,15.8,15.76,15.77,254320.0,13.4327,13.4327,13.3987,13.4072,254320.0
2019-02-13 15:50:00,15.77,15.78,15.75,15.76,637884.0,13.4072,13.4157,13.3902,13.3987,637884.0
2019-02-14 09:30:00,15.65,15.67,15.51,15.6,222872.0,13.3052,13.3222,13.1862,13.2627,222872.0
2019-02-14 09:40:00,15.6,15.62,15.57,15.62,77960.0,13.2627,13.2797,13.2372,13.2797,77960.0
2019-02-14 09:50:00,15.61,15.66,15.6,15.65,89576.0,13.2712,13.3137,13.2627,13.3052,89576.0
2019-02-14 10:00:00,15.65,15.68,15.64,15.67,106368.0,13.3052,13.3307,13.2967,13.3222,106368.0
2019-02-14 10:10:00,15.68,15.71,15.67,15.71,102828.0,13.3307,13.3562,13.3222,13.3562,102828.0
2019-02-14 10:20:00,15.71,15.72,15.68,15.71,133528.0,13.3562,13.3647,13.3307,13.3562,133528.0
2019-02-14 10:30:00,15.72,15.73,15.64,15.65,122908.0,13.3647,13.3732,13.2967,13.3052,122908.0
2019-02-14 10:40:00,15.65,15.69,15.65,15.67,75084.0,13.3052,13.3392,13.3052,13.3222,75084.0
2019-02-14 10:50:00,15.68,15.68,15.63,15.65,98592.0,13.3307,13.3307,13.2882,13.3052,98592.0
2019-02-14 11:00:00,15.66,15.67,15.62,15.65,88460.0,13.3137,13.3222,13.2797,13.3052,88460.0
2019-02-14 11:10:00,15.65,15.67,15.64,15.66,79416.0,13.3052,13.3222,13.2967,13.3137,79416.0
2019-02-14 11:20:00,15.66,15.67,15.61,15.62,194080.0,13.3137,13.3222,13.2712,13.2797,194080.0
2019-02-14 11:30:00,15.62,15.62,15.59,15.6,163428.0,13.2797,13.2797,13.2542,13.2627,163428.0
2019-02-14 11:40:00,15.6,15.63,15.6,15.62,136584.0,13.2627,13.2882,13.2627,13.2797,136584.0
2019-02-14 11:50:00,15.62,15.63,15.6,15.61,299928.0,13.2797,13.2882,13.2627,13.2712,299928.0
2019-02-14 12:00:00,15.61,15.64,15.6,15.64,211640.0,13.2712,13.2967,13.2627,13.2967,211640.0
2019-02-14 12:10:00,15.64,15.65,15.62,15.65,99172.0,13.2967,13.3052,13.2797,13.3052,99172.0
2019-02-14 12:20:00,15.65,15.67,15.63,15.65,152492.0,13.3052,13.3222,13.2882,13.3052,152492.0
2019-02-14 12:30:00,15.65,15.65,15.63,15.63,60428.0,13.3052,13.3052,13.2882,13.2882,60428.0
2019-02-14 12:40:00,15.63,15.64,15.62,15.63,72520.0,13.2882,13.2967,13.2797,13.2882,72520.0
2019-02-14 12:50:00,15.62,15.63,15.62,15.63,60836.0,13.2797,13.2882,13.2797,13.2882,60836.0
2019-02-14 13:00:00,15.63,15.64,15.62,15.62,55560.0,13.2882,13.2967,13.2797,13.2797,55560.0
2019-02-14 13:10:00,15.62,15.63,15.62,15.63,70592.0,13.2797,13.2882,13.2797,13.2882,70592.0
2019-02-14 13:20:00,15.62,15.63,15.61,15.63,55056.0,13.2797,13.2882,13.2712,13.2882,55056.0
2019-02-14 13:30:00,15.63,15.64,15.63,15.63,62164.0,13.2882,13.2967,13.2882,13.2882,62164.0
2019-02-14 13:40:00,15.63,15.64,15.62,15.63,56576.0,13.2882,13.2967,13.2797,13.2882,56576.0
2019-02-14 13:50:00,15.63,15.66,15.63,15.65,68892.0,13.2882,13.3137,13.2882,13.3052,68892.0
2019-02-14 14:00:00,15.65,15.66,15.62,15.64,201568.0,13.3052,13.3137,13.2797,13.2967,201568.0
2019-02-14 14:10:00,15.64,15.66,15.64,15.66,66268.0,13.2967,13.3137,13.2967,13.3137,66268.0
2019-02-14 14:20:00,15.66,15.69,15.65,15.67,248936.0,13.3137,13.3392,13.3052,13.3222,248936.0
2019-02-14 14:30:00,15.67,15.68,15.64,15.65,77868.0,13.3222,13.3307,13.2967,13.3052,77868.0
2019-02-14 14:40:00,15.65,15.67,15.65,15.66,76904.0,13.3052,13.3222,13.3052,13.3137,76904.0
2019-02-14 14:50:00,15.66,15.66,15.62,15.63,113172.0,13.3137,13.3137,13.2797,13.2882,113172.0
2019-02-14 15:00:00,15.63,15.65,15.61,15.61,334572.0,13.2882,13.3052,13.2712,13.2712,334572.0
2019-02-14 15:10:00,15.61,15.61,15.58,15.6,137856.0,13.2712,13.2712,13.2457,13.2627,137856.0
2019-02-14 15:20:00,15.59,15.6,15.57,15.58,161076.0,13.2542,13.2627,13.2372,13.2457,161076.0
2019-02-14 15:30:00,15.58,15.64,15.58,15.63,191492.0,13.2457,13.2967,13.2457,13.2882,191492.0
2019-02-14 15:40:00,15.63,15.64,15.6,15.6,215980.0,13.2882,13.2967,13.2627,13.2627,215980.0
2019-02-14 15:50:00,15.6,15.62,15.58,15.59,612320.0,13.2627,13.2797,13.2457,13.2542,612320.0
2019-02-15 09:30:00,15.71,15.74,15.65,15.68,523120.0,13.3562,13.3817,13.3052,13.3307,523120.0
2019-02-15 09:40:00,15.69,15.69,15.62,15.68,169008.0,13.3392,13.3392,13.2797,13.3307,169008.0
2019-02-15 09:50:00,15.67,15.67,15.62,15.63,46504.0,13.3222,13.3222,13.2797,13.2882,46504.0
2019-02-15 10:00:00,15.64,15.72,15.64,15.68,419192.0,13.2967,13.3647,13.2967,13.3307,419192.0
2019-02-15 10:10:00,15.69,15.72,15.68,15.72,114212.0,13.3392,13.3647,13.3307,13.3647,114212.0
2019-02-15 10:20:00,15.73,15.75,15.72,15.74,107120.0,13.3732,13.3902,13.3647,13.3817,107120.0
2019-02-15 10:30:00,15.74,15.78,15.74,15.77,238936.0,13.3817,13.4157,13.3817,13.4072,238936.0
2019-02-15 10:40:00,15.77,15.79,15.76,15.77,68268.0,13.4072,13.4242,13.3987,13.4072,68268.0
2019-02-15 10:50:00,15.77,15.77,15.71,15.71,45100.0,13.4072,13.4072,13.3562,13.3562,45100.0
2019-02-15 11:00:00,15.71,15.74,15.7,15.7,64944.0,13.3562,13.3817,13.3477,13.3477,64944.0
2019-02-15 11:10:00,15.7,15.7,15.67,15.67,75380.0,13.3477,13.3477,13.3222,13.3222,75380.0
2019-02-15 11:20:00,15.68,15.69,15.66,15.68,81708.0,13.3307,13.3392,13.3137,13.3307,81708.0
2019-02-15 11:30:00,15.68,15.7,15.67,15.69,62568.0,13.3307,13.3477,13.3222,13.3392,62568.0
2019-02-15 11:40:00,15.7,15.7,15.68,15.69,43856.0,13.3477,13.3477,13.3307,13.3392,43856.0
2019-02-15 11:50:00,15.69,15.71,15.68,15.71,61484.0,13.3392,13.3562,13.3307,13.3562,61484.0
2019-02-15 12:00:00,15.71,15.72,15.69,15.71,63684.0,13.3562,13.3647,13.3392,13.3562,63684.0
2019-02-15 12:10:00,15.71,15.74,15.71,15.73,61884.0,13.3562,13.3817,13.3562,13.3732,61884.0
2019-02-15 12:20:00,15.73,15.73,15.72,15.73,42484.0,13.3732,13.3732,13.3647,13.3732,42484.0
2019-02-15 12:30:00,15.73,15.73,15.7,15.71,139744.0,13.3732,13.3732,13.3477,13.3562,139744.0
2019-02-15 12:40:00,15.71,15.71,15.7,15.71,57160.0,13.3562,13.3562,13.3477,13.3562,57160.0
2019-02-15 12:50:00,15.71,15.71,15.7,15.7,67024.0,13.3562,13.3562,13.3477,13.3477,67024.0
2019-02-15 13:00:00,15.7,15.71,15.67,15.68,77112.0,13.3477,13.3562,13.3222,13.3307,77112.0
2019-02-15 13:10:00,15.68,15.7,15.67,15.7,77052.0,13.3307,13.3477,13.3222,13.3477,77052.0
2019-02-15 13:20:00,15.7,15.71,15.68,15.69,111256.0,13.3477,13.3562,13.3307,13.3392,111256.0
2019-02-15 13:30:00,15.69,15.71,15.69,15.71,63448.0,13.3392,13.3562,13.3392,13.3562,63448.0
2019-02-15 13:40:00,15.71,15.72,15.69,15.7,80348.0,13.3562,13.3647,13.3392,13.3477,80348.0
2019-02-15 13:50:00,15.7,15.72,15.7,15.71,62244.0,13.3477,13.3647,13.3477,13.3562,62244.0
2019-02-15 14:00:00,15.71,15.73,15.71,15.72,110520.0,13.3562,13.3732,13.3562,13.3647,110520.0
2019-02-15 14:10:00,15.73,15.73,15.71,15.71,53124.0,13.3732,13.3732,13.3562,13.3562,53124.0
2019-02-15 14:20:00,15.71,15.72,15.7,15.71,55344.0,13.3562,13.3647,13.3477,13.3562,55344.0
2019-02-15 14:30:00,15.71,15.72,15.71,15.72,65416.0,13.3562,13.3647,13.3562,13.3647,65416.0
2019-02-15 14:40:00,15.72,15.72,15.7,15.7,66636.0,13.3647,13.3647,13.3477,13.3477,66636.0
2019-02-15 14:50:00,15.7,15.73,15.7,15.73,90172.0,13.3477,13.3732,13.3477,13.3732,90172.0
2019-02-15 15:00:00,15.72,15.72,15.71,15.72,115844.0,13.3647,13.3647,13.3562,13.3647,115844.0
2019-02-15 15:10:00,15.72,15.72,15.7,15.7,82300.0,13.3647,13.3647,13.3477,13.3477,82300.0
2019-02-15 15:20:00,15.7,15.71,15.69,15.71,80804.0,13.3477,13.3562,13.3392,13.3562,80804.0
2019-02-15 15:30:00,15.71,15.72,15.7,15.71,174216.0,13.3562,13.3647,13.3477,13.3562,174216.0
2019-02-15 15:40:00,15.71,15.74,15.71,15.73,290740.0,13.3562,13.3817,13.3562,13.3732,290740.0
2019-02-15 15:50:00,15.73,15.74,15.72,15.74,632724.0,13.3732,13.3817,13.3647,13.3817,632724.0
2019-02-19 09:30:00,15.67,15.72,15.66,15.66,149124.0,13.3222,13.3647,13.3137,13.3137,149124.0
2019-02-19 09:40:00,15.67,15.68,15.66,15.67,105784.0,13.3222,13.3307,13.3137,13.3222,105784.0
2019-02-19 09:50:00,15.67,15.68,15.65,15.68,115236.0,13.3222,13.3307,13.3052,13.3307,115236.0
2019-02-19 10:00:00,15.68,15.71,15.68,15.7,130960.0,13.3307,13.3562,13.3307,13.3477,130960.0
2019-02-19 10:10:00,15.7,15.7,15.66,15.67,79856.0,13.3477,13.3477,13.3137,13.3222,79856.0
2019-02-19 10:20:00,15.67,15.7,15.66,15.66,120688.0,13.3222,13.3477,13.3137,13.3137,120688.0
2019-02-19 10:30:00,15.66,15.68,15.64,15.64,201516.0,13.3137,13.3307,13.2967,13.2967,201516.0
2019-02-19 10:40:00,15.64,15.68,15.64,15.66,152284.0,13.2967,13.3307,13.2967,13.3137,152284.0
2019-02-19 10:50:00,15.65,15.66,15.64,15.65,132784.0,13.3052,13.3137,13.2967,13.3052,132784.0
2019-02-19 11:00:00,15.65,15.69,15.65,15.69,92908.0,13.3052,13.3392,13.3052,13.3392,92908.0
2019-02-19 11:10:00,15.69,15.71,15.68,15.7,355992.0,13.3392,13.3562,13.3307,13.3477,355992.0
2019-02-19 11:20:00,15.7,15.7,15.65,15.67,337048.0,13.3477,13.3477,13.3052,13.3222,337048.0
2019-02-19 11:30:00,15.67,15.69,15.66,15.69,191288.0,13.3222,13.3392,13.3137,13.3392,191288.0
2019-02-19 11:40:00,15.69,15.72,15.68,15.7,342896.0,13.3392,13.3647,13.3307,13.3477,342896.0
2019-02-19 11:50:00,15.7,15.7,15.68,15.69,187316.0,13.3477,13.3477,13.3307,13.3392,187316.0
2019-02-19 12:00:00,15.69,15.69,15.66,15.67,85008.0,13.3392,13.3392,13.3137,13.3222,85008.0
2019-02-19 12:10:00,15.67,15.68,15.65,15.66,76380.0,13.3222,13.3307,13.3052,13.3137,76380.0
2019-02-19 12:20:00,15.67,15.67,15.66,15.67,106960.0,13.3222,13.3222,13.3137,13.3222,106960.0
2019-02-19 12:30:00,15.67,15.67,15.63,15.63,169964.0,13.3222,13.3222,13.2882,13.2882,169964.0
2019-02-19 12:40:00,15.63,15.64,15.62,15.63,101644.0,13.2882,13.2967,13.2797,13.2882,101644.0
2019-02-19 12:50:00,15.63,15.64,15.62,15.62,146500.0,13.2882,13.2967,13.2797,13.2797,146500.0
2019-02-19 13:00:00,15.62,15.62,15.59,15.59,104724.0,13.2797,13.2797,13.2542,13.2542,104724.0
2019-02-19 13:10:00,15.59,15.6,15.59,15.59,140760.0,13.2542,13.2627,13.2542,13.2542,140760.0
2019-02-19 13:20:00,15.59,15.61,15.59,15.6,179884.0,13.2542,13.2712,13.2542,13.2627,179884.0
2019-02-19 13:30:00,15.6,15.61,15.58,15.6,148840.0,13.2627,13.2712,13.2457,13.2627,148840.0
2019-02-19 13:40:00,15.6,15.6,15.59,15.6,135120.0,13.2627,13.2627,13.2542,13.2627,135120.0
2019-02-19 13:50:00,15.6,15.61,15.59,15.61,142156.0,13.2627,13.2712,13.2542,13.2712,142156.0
2019-02-19 14:00:00,15.61,15.61,15.59,15.6,162180.0,13.2712,13.2712,13.2542,13.2627,162180.0
2019-02-19 14:10:00,15.6,15.6,15.58,15.59,148532.0,13.2627,13.2627,13.2457,13.2542,148532.0
2019-02-19 14:20:00,15.59,15.62,15.58,15.62,649800.0,13.2542,13.2797,13.2457,13.2797,649800.0
2019-02-19 14:30:00,15.62,15.65,15.62,15.65,161400.0,13.2797,13.3052,13.2797,13.3052,161400.0
2019-02-19 14:40:00,15.65,15.65,15.62,15.63,209760.0,13.3052,13.3052,13.2797,13.2882,209760.0
2019-02-19 14:50:00,15.63,15.64,15.63,15.63,99156.0,13.2882,13.2967,13.2882,13.2882,99156.0
2019-02-19 15:00:00,15.63,15.63,15.62,15.63,115392.0,13.2882,13.2882,13.2797,13.2882,115392.0
2019-02-19 15:10:00,15.63,15.64,15.62,15.62,151976.0,13.2882,13.2967,13.2797,13.2797,151976.0
2019-02-19 15:20:00,15.62,15.63,15.61,15.62,183428.0,13.2797,13.2882,13.2712,13.2797,183428.0
2019-02-19 15:30:00,15.62,15.66,15.62,15.66,358752.0,13.2797,13.3137,13.2797,13.3137,358752.0
2019-02-19 15:40:00,15.66,15.67,15.64,15.65,518064.0,13.3137,13.3222,13.2967,13.3052,518064.0
2019-02-19 15:50:00,15.64,15.66,15.6,15.62,923576.0,13.2967,13.3137,13.2627,13.2797,923576.0
2019-02-20 09:30:00,15.61,15.64,15.49,15.5,202092.0,13.2712,13.2967,13.1692,13.1777,202092.0
2019-02-20 09:40:00,15.5,15.53,15.45,15.46,344828.0,13.1777,13.2032,13.1352,13.1437,344828.0
2019-02-20 09:50:00,15.45,15.51,15.45,15.49,226400.0,13.1352,13.1862,13.1352,13.1692,226400.0
2019-02-20 10:00:00,15.49,15.49,15.46,15.46,138944.0,13.1692,13.1692,13.1437,13.1437,138944.0
2019-02-20 10:10:00,15.47,15.47,15.43,15.45,243232.0,13.1522,13.1522,13.1182,13.1352,243232.0
2019-02-20 10:20:00,15.45,15.49,15.44,15.49,241104.0,13.1352,13.1692,13.1267,13.1692,241104.0
2019-02-20 10:30:00,15.49,15.49,15.47,15.48,250132.0,13.1692,13.1692,13.1522,13.1607,250132.0
2019-02-20 10:40:00,15.49,15.5,15.47,15.49,436480.0,13.1692,13.1777,13.1522,13.1692,436480.0
2019-02-20 10:50:00,15.49,15.49,15.47,15.48,209880.0,13.1692,13.1692,13.1522,13.1607,209880.0
2019-02-20 11:00:00,15.49,15.55,15.47,15.55,243888.0,13.1692,13.2202,13.1522,13.2202,243888.0
2019-02-20 11:10:00,15.55,15.57,15.54,15.55,497332.0,13.2202,13.2372,13.2117,13.2202,497332.0
2019-02-20 11:20:00,15.55,15.57,15.54,15.55,207696.0,13.2202,13.2372,13.2117,13.2202,207696.0
2019-02-20 11:30:00,15.55,15.56,15.51,15.51,182660.0,13.2202,13.2287,13.1862,13.1862,182660.0
2019-02-20 11:40:00,15.51,15.54,15.5,15.54,203980.0,13.1862,13.2117,13.1777,13.2117,203980.0
2019-02-20 11:50:00,15.54,15.56,15.52,15.52,90792.0,13.2117,13.2287,13.1947,13.1947,90792.0
2019-02-20 12:00:00,15.52,15.54,15.52,15.54,161436.0,13.1947,13.2117,13.1947,13.2117,161436.0
2019-02-20 12:10:00,15.54,15.54,15.52,15.53,84876.0,13.2117,13.2117,13.1947,13.2032,84876.0
2019-02-20 12:20:00,15.53,15.54,15.49,15.49,79640.0,13.2032,13.2117,13.1692,13.1692,79640.0
2019-02-20 12:30:00,15.49,15.52,15.49,15.52,73160.0,13.1692,13.1947,13.1692,13.1947,73160.0
2019-02-20 12:40:00,15.51,15.52,15.51,15.51,57724.0,13.1862,13.1947,13.1862,13.1862,57724.0
2019-02-20 12:50:00,15.51,15.51,15.49,15.49,70844.0,13.1862,13.1862,13.1692,13.1692,70844.0
2019-02-20 13:00:00,15.49,15.5,15.49,15.49,61200.0,13.1692,13.1777,13.1692,13.1692,61200.0
2019-02-20 13:10:00,15.5,15.51,15.5,15.5,45660.0,13.1777,13.1862,13.1777,13.1777,45660.0
2019-02-20 13:20:00,15.5,15.52,15.5,15.52,68684.0,13.1777,13.1947,13.1777,13.1947,68684.0
2019-02-20 13:30:00,15.52,15.52,15.51,15.51,64256.0,13.1947,13.1947,13.1862,13.1862,64256.0
2019-02-20 13:40:00,15.51,15.53,15.51,15.52,54476.0,13.1862,13.2032,13.1862,13.1947,54476.0
2019-02-20 13:50:00,15.52,15.53,15.5,15.51,134160.0,13.1947,13.2032,13.1777,13.1862,134160.0
2019-02-20 14:00:00,15.52,15.53,15.48,15.49,270176.0,13.1947,13.2032,13.1607,13.1692,270176.0
2019-02-20 14:10:00,15.49,15.5,15.47,15.48,153044.0,13.1692,13.1777,13.1522,13.1607,153044.0
2019-02-20 14:20:00,15.48,15.48,15.44,15.46,139332.0,13.1607,13.1607,13.1267,13.1437,139332.0
2019-02-20 14:30:00,15.46,15.52,15.45,15.5,143076.0,13.1437,13.1947,13.1352,13.1777,143076.0
2019-02-20 14:40:00,15.5,15.52,15.49,15.52,105316.0,13.1777,13.1947,13.1692,13.1947,105316.0
2019-02-20 14:50:00,15.52,15.53,15.51,15.52,141220.0,13.1947,13.2032,13.1862,13.1947,141220.0
2019-02-20 15:00:00,15.52,15.53,15.51,15.53,113940.0,13.1947,13.2032,13.1862,13.2032,113940.0
2019-02-20 15:10:00,15.54,15.54,15.52,15.54,147348.0,13.2117,13.2117,13.1947,13.2117,147348.0
2019-02-20 15:20:00,15.54,15.55,15.53,15.54,125028.0,13.2117,13.2202,13.2032,13.2117,125028.0
2019-02-20 15:30:00,15.54,15.54,15.53,15.54,183900.0,13.2117,13.2117,13.2032,13.2117,183900.0
2019-02-20 15:40:00,15.54,15.56,15.53,15.54,252008.0,13.2117,13.2287,13.2032,13.2117,252008.0
2019-02-20 15:50:00,15.54,15.54,15.51,15.53,644212.0,13.2117,13.2117,13.1862,13.2032,644212.0
2019-02-21 09:30:00,15.53,15.58,15.5,15.56,175520.0,13.2032,13.2457,13.1777,13.2287,175520.0
2019-02-21 09:40:00,15.58,15.6,15.55,15.56,70788.0,13.2457,13.2627,13.2202,13.2287,70788.0
2019-02-21 09:50:00,15.56,15.59,15.56,15.59,132552.0,13.2287,13.2542,13.2287,13.2542,132552.0
2019-02-21 10:00:00,15.59,15.59,15.55,15.59,121524.0,13.2542,13.2542,13.2202,13.2542,121524.0
2019-02-21 10:10:00,15.59,15.61,15.56,15.6,137456.0,13.2542,13.2712,13.2287,13.2627,137456.0
2019-02-21 10:20:00,15.61,15.62,15.59,15.6,101316.0,13.2712,13.2797,13.2542,13.2627,101316.0
2019-02-21 10:30:00,15.6,15.61,15.59,15.61,127240.0,13.2627,13.2712,13.2542,13.2712,127240.0
2019-02-21 10:40:00,15.61,15.61,15.58,15.59,121092.0,13.2712,13.2712,13.2457,13.2542,121092.0
2019-02-21 10:50:00,15.59,15.6,15.57,15.57,102672.0,13.2542,13.2627,13.2372,13.2372,102672.0
2019-02-21 11:00:00,15.58,15.62,15.57,15.61,100544.0,13.2457,13.2797,13.2372,13.2712,100544.0
2019-02-21 11:10:00,15.61,15.63,15.61,15.63,68500.0,13.2712,13.2882,13.2712,13.2882,68500.0
2019-02-21 11:20:00,15.63,15.63,15.59,15.59,75068.0,13.2882,13.2882,13.2542,13.2542,75068.0
2019-02-21 11:30:00,15.59,15.61,15.59,15.6,89160.0,13.2542,13.2712,13.2542,13.2627,89160.0
2019-02-21 11:40:00,15.6,15.61,15.6,15.61,69072.0,13.2627,13.2712,13.2627,13.2712,69072.0
2019-02-21 11:50:00,15.61,15.65,15.6,15.64,109888.0,13.2712,13.3052,13.2627,13.2967,109888.0
2019-02-21 12:00:00,15.64,15.65,15.63,15.65,56456.0,13.2967,13.3052,13.2882,13.3052,56456.0
2019-02-21 12:10:00,15.65,15.66,15.64,15.66,72868.0,13.3052,13.3137,13.2967,13.3137,72868.0
2019-02-21 12:20:00,15.66,15.66,15.65,15.65,97756.0,13.3137,13.3137,13.3052,13.3052,97756.0
2019-02-21 12:30:00,15.65,15.7,15.65,15.69,114576.0,13.3052,13.3477,13.3052,13.3392,114576.0
2019-02-21 12:40:00,15.69,15.7,15.67,15.67,78408.0,13.3392,13.3477,13.3222,13.3222,78408.0
2019-02-21 12:50:00,15.67,15.7,15.67,15.7,68212.0,13.3222,13.3477,13.3222,13.3477,68212.0
2019-02-21 13:00:00,15.71,15.71,15.69,15.7,90748.0,13.3562,13.3562,13.3392,13.3477,90748.0
2019-02-21 13:10:00,15.7,15.7,15.69,15.7,53524.0,13.3477,13.3477,13.3392,13.3477,53524.0
2019-02-21 13:20:00,15.7,15.71,15.69,15.7,75316.0,13.3477,13.3562,13.3392,13.3477,75316.0
2019-02-21 13:30:00,15.7,15.7,15.68,15.68,68796.0,13.3477,13.3477,13.3307,13.3307,68796.0
2019-02-21 13:40:00,15.68,15.68,15.67,15.68,59856.0,13.3307,13.3307,13.3222,13.3307,59856.0
2019-02-21 13:50:00,15.68,15.68,15.66,15.68,95140.0,13.3307,13.3307,13.3137,13.3307,95140.0
2019-02-21 14:00:00,15.68,15.69,15.67,15.67,106080.0,13.3307,13.3392,13.3222,13.3222,106080.0
2019-02-21 14:10:00,15.67,15.67,15.64,15.64,94136.0,13.3222,13.3222,13.2967,13.2967,94136.0
2019-02-21 14:20:00,15.64,15.65,15.61,15.62,75680.0,13.2967,13.3052,13.2712,13.2797,75680.0
2019-02-21 14:30:00,15.62,15.63,15.62,15.62,63156.0,13.2797,13.2882,13.2797,13.2797,63156.0
2019-02-21 14:40:00,15.62,15.64,15.6,15.6,104064.0,13.2797,13.2967,13.2627,13.2627,104064.0
2019-02-21 14:50:00,15.6,15.6,15.59,15.6,189396.0,13.2627,13.2627,13.2542,13.2627,189396.0
2019-02-21 15:00:00,15.6,15.63,15.59,15.63,234060.0,13.2627,13.2882,13.2542,13.2882,234060.0
2019-02-21 15:10:00,15.63,15.63,15.59,15.6,218328.0,13.2882,13.2882,13.2542,13.2627,218328.0
2019-02-21 15:20:00,15.6,15.61,15.6,15.6,115812.0,13.2627,13.2712,13.2627,13.2627,115812.0
2019-02-21 15:30:00,15.6,15.6,15.58,15.58,192880.0,13.2627,13.2627,13.2457,13.2457,192880.0
2019-02-21 15:40:00,15.59,15.64,15.58,15.63,332136.0,13.2542,13.2967,13.2457,13.2882,332136.0
2019-02-21 15:50:00,15.63,15.63,15.6,15.61,870860.0,13.2882,13.2882,13.2627,13.2712,870860.0
2019-02-22 09:30:00,15.71,15.75,15.69,15.7,140028.0,13.3562,13.3902,13.3392,13.3477,140028.0
2019-02-22 09:40:00,15.7,15.72,15.67,15.71,96708.0,13.3477,13.3647,13.3222,13.3562,96708.0
2019-02-22 09:50:00,15.7,15.73,15.7,15.7,61036.0,13.3477,13.3732,13.3477,13.3477,61036.0
2019-02-22 10:00:00,15.71,15.72,15.69,15.71,97716.0,13.3562,13.3647,13.3392,13.3562,97716.0
2019-02-22 10:10:00,15.71,15.72,15.69,15.7,100908.0,13.3562,13.3647,13.3392,13.3477,100908.0
2019-02-22 10:20:00,15.69,15.69,15.67,15.68,32856.0,13.3392,13.3392,13.3222,13.3307,32856.0
2019-02-22 10:30:00,15.68,15.7,15.68,15.68,36568.0,13.3307,13.3477,13.3307,13.3307,36568.0
2019-02-22 10:40:00,15.68,15.69,15.66,15.68,56324.0,13.3307,13.3392,13.3137,13.3307,56324.0
2019-02-22 10:50:00,15.68,15.69,15.66,15.67,68576.0,13.3307,13.3392,13.3137,13.3222,68576.0
2019-02-22 11:00:00,15.66,15.67,15.64,15.67,53660.0,13.3137,13.3222,13.2967,13.3222,53660.0
2019-02-22 11:10:00,15.66,15.69,15.66,15.69,48632.0,13.3137,13.3392,13.3137,13.3392,48632.0
2019-02-22 11:20:00,15.69,15.69,15.68,15.69,34412.0,13.3392,13.3392,13.3307,13.3392,34412.0
2019-02-22 11:30:00,15.69,15.69,15.68,15.69,59136.0,13.3392,13.3392,13.3307,13.3392,59136.0
2019-02-22 11:40:00,15.69,15.7,15.67,15.69,67800.0,13.3392,13.3477,13.3222,13.3392,67800.0
2019-02-22 11:50:00,15.69,15.7,15.68,15.7,72464.0,13.3392,13.3477,13.3307,13.3477,72464.0
2019-02-22 12:00:00,15.69,15.71,15.69,15.7,126280.0,13.3392,13.3562,13.3392,13.3477,126280.0
2019-02-22 12:10:00,15.7,15.7,15.68,15.69,112024.0,13.3477,13.3477,13.3307,13.3392,112024.0
2019-02-22 12:20:00,15.69,15.69,15.68,15.68,50960.0,13.3392,13.3392,13.3307,13.3307,50960.0
2019-02-22 12:30:00,15.68,15.69,15.68,15.68,37212.0,13.3307,13.3392,13.3307,13.3307,37212.0
2019-02-22 12:40:00,15.68,15.69,15.68,15.69,41060.0,13.3307,13.3392,13.3307,13.3392,41060.0
2019-02-22 12:50:00,15.69,15.69,15.68,15.69,38880.0,13.3392,13.3392,13.3307,13.3392,38880.0
2019-02-22 13:00:00,15.69,15.69,15.68,15.69,30112.0,13.3392,13.3392,13.3307,13.3392,30112.0
2019-02-22 13:10:00,15.69,15.69,15.66,15.67,62068.0,13.3392,13.3392,13.3137,13.3222,62068.0
2019-02-22 13:20:00,15.67,15.68,15.67,15.68,32940.0,13.3222,13.3307,13.3222,13.3307,32940.0
2019-02-22 13:30:00,15.68,15.69,15.68,15.69,49292.0,13.3307,13.3392,13.3307,13.3392,49292.0
2019-02-22 13:40:00,15.69,15.69,15.68,15.68,64956.0,13.3392,13.3392,13.3307,13.3307,64956.0
2019-02-22 13:50:00,15.68,15.68,15.66,15.68,60292.0,13.3307,13.3307,13.3137,13.3307,60292.0
2019-02-22 14:00:00,15.68,15.69,15.67,15.69,49584.0,13.3307,13.3392,13.3222,13.3392,49584.0
2019-02-22 14:10:00,15.69,15.69,15.67,15.67,136300.0,13.3392,13.3392,13.3222,13.3222,136300.0
2019-02-22 14:20:00,15.67,15.68,15.67,15.68,36104.0,13.3222,13.3307,13.3222,13.3307,36104.0
2019-02-22 14:30:00,15.68,15.68,15.62,15.64,91420.0,13.3307,13.3307,13.2797,13.2967,91420.0
2019-02-22 14:40:00,15.64,15.64,15.62,15.63,50036.0,13.2967,13.2967,13.2797,13.2882,50036.0
2019-02-22 14:50:00,15.63,15.65,15.63,15.63,55296.0,13.2882,13.3052,13.2882,13.2882,55296.0
2019-02-22 15:00:00,15.63,15.64,15.62,15.63,87708.0,13.2882,13.2967,13.2797,13.2882,87708.0
2019-02-22 15:10:00,15.63,15.65,15.63,15.64,109832.0,13.2882,13.3052,13.2882,13.2967,109832.0
2019-02-22 15:20:00,15.64,15.66,15.63,15.66,81804.0,13.2967,13.3137,13.2882,13.3137,81804.0
2019-02-22 15:30:00,15.65,15.66,15.64,15.65,99992.0,13.3052,13.3137,13.2967,13.3052,99992.0
2019-02-22 15:40:00,15.65,15.67,15.65,15.65,231728.0,13.3052,13.3222,13.3052,13.3052,231728.0
2019-02-22 15:50:00,15.65,15.67,15.65,15.66,578176.0,13.3052,13.3222,13.3052,13.3137,578176.0
2019-02-25 09:30:00,15.75,15.76,15.69,15.7,101828.0,13.3902,13.3987,13.3392,13.3477,101828.0
2019-02-25 09:40:00,15.7,15.7,15.67,15.68,42796.0,13.3477,13.3477,13.3222,13.3307,42796.0
2019-02-25 09:50:00,15.68,15.7,15.67,15.69,156296.0,13.3307,13.3477,13.3222,13.3392,156296.0
2019-02-25 10:00:00,15.7,15.71,15.69,15.71,53800.0,13.3477,13.3562,13.3392,13.3562,53800.0
2019-02-25 10:10:00,15.72,15.72,15.7,15.72,30008.0,13.3647,13.3647,13.3477,13.3647,30008.0
2019-02-25 10:20:00,15.72,15.72,15.67,15.69,45740.0,13.3647,13.3647,13.3222,13.3392,45740.0
2019-02-25 10:30:00,15.69,15.7,15.68,15.69,27368.0,13.3392,13.3477,13.3307,13.3392,27368.0
2019-02-25 10:40:00,15.68,15.7,15.68,15.7,41948.0,13.3307,13.3477,13.3307,13.3477,41948.0
2019-02-25 10:50:00,15.7,15.72,15.69,15.72,64596.0,13.3477,13.3647,13.3392,13.3647,64596.0
2019-02-25 11:00:00,15.72,15.73,15.71,15.72,63536.0,13.3647,13.3732,13.3562,13.3647,63536.0
2019-02-25 11:10:00,15.71,15.72,15.7,15.71,49272.0,13.3562,13.3647,13.3477,13.3562,49272.0
2019-02-25 11:20:00,15.71,15.71,15.7,15.7,38260.0,13.3562,13.3562,13.3477,13.3477,38260.0
2019-02-25 11:30:00,15.7,15.73,15.7,15.72,131384.0,13.3477,13.3732,13.3477,13.3647,131384.0
2019-02-25 11:40:00,15.72,15.74,15.72,15.74,29540.0,13.3647,13.3817,13.3647,13.3817,29540.0
2019-02-25 11:50:00,15.74,15.75,15.74,15.74,98000.0,13.3817,13.3902,13.3817,13.3817,98000.0
2019-02-25 12:00:00,15.74,15.75,15.73,15.74,34088.0,13.3817,13.3902,13.3732,13.3817,34088.0
2019-02-25 12:10:00,15.74,15.76,15.74,15.75,45052.0,13.3817,13.3987,13.3817,13.3902,45052.0
2019-02-25 12:20:00,15.75,15.75,15.72,15.72,55756.0,13.3902,13.3902,13.3647,13.3647,55756.0
2019-02-25 12:30:00,15.72,15.72,15.71,15.72,53988.0,13.3647,13.3647,13.3562,13.3647,53988.0
2019-02-25 12:40:00,15.71,15.72,15.71,15.72,38132.0,13.3562,13.3647,13.3562,13.3647,38132.0
2019-02-25 12:50:00,15.72,15.72,15.7,15.72,35612.0,13.3647,13.3647,13.3477,13.3647,35612.0
2019-02-25 13:00:00,15.71,15.72,15.7,15.72,35444.0,13.3562,13.3647,13.3477,13.3647,35444.0
2019-02-25 13:10:00,15.72,15.72,15.71,15.72,32876.0,13.3647,13.3647,13.3562,13.3647,32876.0
2019-02-25 13:20:00,15.72,15.72,15.71,15.71,27216.0,13.3647,13.3647,13.3562,13.3562,27216.0
2019-02-25 13:30:00,15.71,15.72,15.69,15.7,51124.0,13.3562,13.3647,13.3392,13.3477,51124.0
2019-02-25 13:40:00,15.71,15.72,15.71,15.71,28572.0,13.3562,13.3647,13.3562,13.3562,28572.0
2019-02-25 13:50:00,15.71,15.71,15.71,15.71,33644.0,13.3562,13.3562,13.3562,13.3562,33644.0
2019-02-25 14:00:00,15.71,15.72,15.71,15.72,56888.0,13.3562,13.3647,13.3562,13.3647,56888.0
2019-02-25 14:10:00,15.72,15.74,15.72,15.72,32408.0,13.3647,13.3817,13.3647,13.3647,32408.0
2019-02-25 14:20:00,15.72,15.72,15.72,15.72,56400.0,13.3647,13.3647,13.3647,13.3647,56400.0
2019-02-25 14:30:00,15.72,15.72,15.71,15.71,40224.0,13.3647,13.3647,13.3562,13.3562,40224.0
2019-02-25 14:40:00,15.71,15.72,15.71,15.72,34944.0,13.3562,13.3647,13.3562,13.3647,34944.0
2019-02-25 14:50:00,15.71,15.72,15.7,15.7,42064.0,13.3562,13.3647,13.3477,13.3477,42064.0
2019-02-25 15:00:00,15.7,15.71,15.7,15.71,51780.0,13.3477,13.3562,13.3477,13.3562,51780.0
2019-02-25 15:10:00,15.71,15.72,15.7,15.71,168716.0,13.3562,13.3647,13.3477,13.3562,168716.0
2019-02-25 15:20:00,15.71,15.71,15.69,15.7,59864.0,13.3562,13.3562,13.3392,13.3477,59864.0
2019-02-25 15:30:00,15.7,15.72,15.69,15.72,131272.0,13.3477,13.3647,13.3392,13.3647,131272.0
2019-02-25 15:40:00,15.72,15.73,15.71,15.73,262324.0,13.3647,13.3732,13.3562,13.3732,262324.0
2019-02-25 15:50:00,15.73,15.74,15.71,15.72,473820.0,13.3732,13.3817,13.3562,13.3647,473820.0
2019-02-26 09:30:00,15.73,15.76,15.68,15.76,145728.0,13.3732,13.3987,13.3307,13.3987,145728.0
2019-02-26 09:40:00,15.75,15.77,15.72,15.74,155740.0,13.3902,13.4072,13.3647,13.3817,155740.0
2019-02-26 09:50:00,15.73,15.8,15.73,15.78,132188.0,13.3732,13.4327,13.3732,13.4157,132188.0
2019-02-26 10:00:00,15.77,15.83,15.77,15.8,196388.0,13.4072,13.4582,13.4072,13.4327,196388.0
2019-02-26 10:10:00,15.8,15.82,15.79,15.8,87160.0,13.4327,13.4497,13.4242,13.4327,87160.0
2019-02-26 10:20:00,15.8,15.8,15.77,15.78,101664.0,13.4327,13.4327,13.4072,13.4157,101664.0
2019-02-26 10:30:00,15.78,15.84,15.78,15.82,94308.0,13.4157,13.4667,13.4157,13.4497,94308.0
2019-02-26 10:40:00,15.82,15.83,15.78,15.78,75548.0,13.4497,13.4582,13.4157,13.4157,75548.0
2019-02-26 10:50:00,15.78,15.78,15.74,15.75,62560.0,13.4157,13.4157,13.3817,13.3902,62560.0
2019-02-26 11:00:00,15.75,15.78,15.74,15.78,88752.0,13.3902,13.4157,13.3817,13.4157,88752.0
2019-02-26 11:10:00,15.78,15.84,15.77,15.82,125056.0,13.4157,13.4667,13.4072,13.4497,125056.0
2019-02-26 11:20:00,15.82,15.83,15.8,15.81,77764.0,13.4497,13.4582,13.4327,13.4412,77764.0
2019-02-26 11:30:00,15.81,15.83,15.78,15.79,81032.0,13.4412,13.4582,13.4157,13.4242,81032.0
2019-02-26 11:40:00,15.78,15.81,15.78,15.81,69272.0,13.4157,13.4412,13.4157,13.4412,69272.0
2019-02-26 11:50:00,15.81,15.81,15.79,15.79,42536.0,13.4412,13.4412,13.4242,13.4242,42536.0
2019-02-26 12:00:00,15.78,15.79,15.77,15.77,84560.0,13.4157,13.4242,13.4072,13.4072,84560.0
2019-02-26 12:10:00,15.76,15.78,15.75,15.78,74328.0,13.3987,13.4157,13.3902,13.4157,74328.0
2019-02-26 12:20:00,15.78,15.79,15.77,15.78,81312.0,13.4157,13.4242,13.4072,13.4157,81312.0
2019-02-26 12:30:00,15.78,15.78,15.74,15.75,40044.0,13.4157,13.4157,13.3817,13.3902,40044.0
2019-02-26 12:40:00,15.75,15.76,15.74,15.76,43548.0,13.3902,13.3987,13.3817,13.3987,43548.0
2019-02-26 12:50:00,15.76,15.77,15.74,15.74,39696.0,13.3987,13.4072,13.3817,13.3817,39696.0
2019-02-26 13:00:00,15.74,15.76,15.74,15.76,33016.0,13.3817,13.3987,13.3817,13.3987,33016.0
2019-02-26 13:10:00,15.75,15.77,15.74,15.76,49008.0,13.3902,13.4072,13.3817,13.3987,49008.0
2019-02-26 13:20:00,15.76,15.76,15.74,15.74,42212.0,13.3987,13.3987,13.3817,13.3817,42212.0
2019-02-26 13:30:00,15.74,15.74,15.72,15.72,33008.0,13.3817,13.3817,13.3647,13.3647,33008.0
2019-02-26 13:40:00,15.73,15.74,15.72,15.74,60648.0,13.3732,13.3817,13.3647,13.3817,60648.0
2019-02-26 13:50:00,15.74,15.75,15.73,15.74,35572.0,13.3817,13.3902,13.3732,13.3817,35572.0
2019-02-26 14:00:00,15.74,15.75,15.74,15.74,68796.0,13.3817,13.3902,13.3817,13.3817,68796.0
2019-02-26 14:10:00,15.74,15.77,15.74,15.76,307600.0,13.3817,13.4072,13.3817,13.3987,307600.0
2019-02-26 14:20:00,15.76,15.78,15.74,15.75,420172.0,13.3987,13.4157,13.3817,13.3902,420172.0
2019-02-26 14:30:00,15.75,15.77,15.74,15.77,45776.0,13.3902,13.4072,13.3817,13.4072,45776.0
2019-02-26 14:40:00,15.77,15.78,15.76,15.76,41784.0,13.4072,13.4157,13.3987,13.3987,41784.0
2019-02-26 14:50:00,15.76,15.77,15.74,15.74,76096.0,13.3987,13.4072,13.3817,13.3817,76096.0
2019-02-26 15:00:00,15.75,15.78,15.75,15.77,57940.0,13.3902,13.4157,13.3902,13.4072,57940.0
2019-02-26 15:10:00,15.76,15.77,15.75,15.76,92744.0,13.3987,13.4072,13.3902,13.3987,92744.0
2019-02-26 15:20:00,15.76,15.77,15.76,15.76,106364.0,13.3987,13.4072,13.3987,13.3987,106364.0
2019-02-26 15:30:00,15.76,15.79,15.75,15.75,195308.0,13.3987,13.4242,13.3902,13.3902,195308.0
2019-02-26 15:40:00,15.75,15.77,15.72,15.72,170276.0,13.3902,13.4072,13.3647,13.3647,170276.0
2019-02-26 15:50:00,15.72,15.74,15.7,15.7,332408.0,13.3647,13.3817,13.3477,13.3477,332408.0
2019-02-27 09:30:00,15.63,15.8,15.55,15.8,150204.0,13.2882,13.4327,13.2202,13.4327,150204.0
2019-02-27 09:40:00,15.81,15.82,15.77,15.79,95224.0,13.4412,13.4497,13.4072,13.4242,95224.0
2019-02-27 09:50:00,15.8,15.8,15.72,15.74,88936.0,13.4327,13.4327,13.3647,13.3817,88936.0
2019-02-27 10:00:00,15.74,15.74,15.7,15.72,85000.0,13.3817,13.3817,13.3477,13.3647,85000.0
2019-02-27 10:10:00,15.72,15.73,15.65,15.7,483272.0,13.3647,13.3732,13.3052,13.3477,483272.0
2019-02-27 10:20:00,15.7,15.7,15.65,15.67,168124.0,13.3477,13.3477,13.3052,13.3222,168124.0
2019-02-27 10:30:00,15.67,15.71,15.67,15.71,109320.0,13.3222,13.3562,13.3222,13.3562,109320.0
2019-02-27 10:40:00,15.7,15.74,15.7,15.74,123308.0,13.3477,13.3817,13.3477,13.3817,123308.0
2019-02-27 10:50:00,15.74,15.74,15.7,15.73,220132.0,13.3817,13.3817,13.3477,13.3732,220132.0
2019-02-27 11:00:00,15.73,15.75,15.72,15.75,73772.0,13.3732,13.3902,13.3647,13.3902,73772.0
2019-02-27 11:10:00,15.75,15.77,15.74,15.77,84456.0,13.3902,13.4072,13.3817,13.4072,84456.0
2019-02-27 11:20:00,15.77,15.8,15.76,15.79,147712.0,13.4072,13.4327,13.3987,13.4242,147712.0
2019-02-27 11:30:00,15.79,15.8,15.77,15.79,65968.0,13.4242,13.4327,13.4072,13.4242,65968.0
2019-02-27 11:40:00,15.79,15.79,15.76,15.78,65692.0,13.4242,13.4242,13.3987,13.4157,65692.0
2019-02-27 11:50:00,15.78,15.8,15.78,15.79,97604.0,13.4157,13.4327,13.4157,13.4242,97604.0
2019-02-27 12:00:00,15.79,15.79,15.78,15.79,68356.0,13.4242,13.4242,13.4157,13.4242,68356.0
2019-02-27 12:10:00,15.79,15.79,15.75,15.75,62076.0,13.4242,13.4242,13.3902,13.3902,62076.0
2019-02-27 12:20:00,15.75,15.77,15.74,15.77,67632.0,13.3902,13.4072,13.3817,13.4072,67632.0
2019-02-27 12:30:00,15.77,15.79,15.77,15.79,64624.0,13.4072,13.4242,13.4072,13.4242,64624.0
2019-02-27 12:40:00,15.79,15.8,15.78,15.8,66788.0,13.4242,13.4327,13.4157,13.4327,66788.0
2019-02-27 12:50:00,15.8,15.8,15.78,15.78,43268.0,13.4327,13.4327,13.4157,13.4157,43268.0
2019-02-27 13:00:00,15.79,15.81,15.79,15.81,99288.0,13.4242,13.4412,13.4242,13.4412,99288.0
2019-02-27 13:10:00,15.81,15.84,15.81,15.84,130220.0,13.4412,13.4667,13.4412,13.4667,130220.0
2019-02-27 13:20:00,15.83,15.86,15.8,15.8,399612.0,13.4582,13.4837,13.4327,13.4327,399612.0
2019-02-27 13:30:00,15.81,15.81,15.79,15.8,117324.0,13.4412,13.4412,13.4242,13.4327,117324.0
2019-02-27 13:40:00,15.8,15.8,15.78,15.79,68796.0,13.4327,13.4327,13.4157,13.4242,68796.0
2019-02-27 13:50:00,15.79,15.8,15.79,15.79,70528.0,13.4242,13.4327,13.4242,13.4242,70528.0
2019-02-27 14:00:00,15.79,15.82,15.79,15.82,96884.0,13.4242,13.4497,13.4242,13.4497,96884.0
2019-02-27 14:10:00,15.82,15.85,15.82,15.85,103200.0,13.4497,13.4752,13.4497,13.4752,103200.0
2019-02-27 14:20:00,15.85,15.85,15.83,15.84,125960.0,13.4752,13.4752,13.4582,13.4667,125960.0
2019-02-27 14:30:00,15.84,15.88,15.84,15.87,137168.0,13.4667,13.5007,13.4667,13.4922,137168.0
2019-02-27 14:40:00,15.87,15.87,15.85,15.87,123276.0,13.4922,13.4922,13.4752,13.4922,123276.0
2019-02-27 14:50:00,15.87,15.9,15.87,15.9,166532.0,13.4922,13.5177,13.4922,13.5177,166532.0
2019-02-27 15:00:00,15.89,15.9,15.88,15.9,157392.0,13.5092,13.5177,13.5007,13.5177,157392.0
2019-02-27 15:10:00,15.9,15.93,15.9,15.91,162084.0,13.5177,13.5433,13.5177,13.5262,162084.0
2019-02-27 15:20:00,15.91,15.92,15.9,15.9,178728.0,13.5262,13.5347,13.5177,13.5177,178728.0
2019-02-27 15:30:00,15.9,15.92,15.88,15.92,271020.0,13.5177,13.5347,13.5007,13.5347,271020.0
2019-02-27 15:40:00,15.92,15.92,15.89,15.89,296968.0,13.5347,13.5347,13.5092,13.5092,296968.0
2019-02-27 15:50:00,15.89,15.9,15.86,15.88,767096.0,13.5092,13.5177,13.4837,13.5007,767096.0
2019-02-28 09:30:00,15.88,15.88,15.75,15.78,146224.0,13.5007,13.5007,13.3902,13.4157,146224.0
2019-02-28 09:40:00,15.79,15.82,15.77,15.81,124820.0,13.4242,13.4497,13.4072,13.4412,124820.0
2019-02-28 09:50:00,15.81,15.81,15.8,15.81,99680.0,13.4412,13.4412,13.4327,13.4412,99680.0
2019-02-28 10:00:00,15.81,15.81,15.77,15.77,141576.0,13.4412,13.4412,13.4072,13.4072,141576.0
2019-02-28 10:10:00,15.77,15.83,15.77,15.83,184616.0,13.4072,13.4582,13.4072,13.4582,184616.0
2019-02-28 10:20:00,15.83,15.83,15.78,15.8,157600.0,13.4582,13.4582,13.4157,13.4327,157600.0
2019-02-28 10:30:00,15.8,15.84,15.8,15.84,203096.0,13.4327,13.4667,13.4327,13.4667,203096.0
2019-02-28 10:40:00,15.84,15.85,15.81,15.83,250124.0,13.4667,13.4752,13.4412,13.4582,250124.0
2019-02-28 10:50:00,15.83,15.84,15.81,15.83,170584.0,13.4582,13.4667,13.4412,13.4582,170584.0
2019-02-28 11:00:00,15.83,15.83,15.78,15.8,112076.0,13.4582,13.4582,13.4157,13.4327,112076.0
2019-02-28 11:10:00,15.8,15.83,15.79,15.82,94688.0,13.4327,13.4582,13.4242,13.4497,94688.0
2019-02-28 11:20:00,15.82,15.84,15.81,15.84,109944.0,13.4497,13.4667,13.4412,13.4667,109944.0
2019-02-28 11:30:00,15.83,15.86,15.83,15.86,88808.0,13.4582,13.4837,13.4582,13.4837,88808.0
2019-02-28 11:40:00,15.86,15.86,15.84,15.84,79836.0,13.4837,13.4837,13.4667,13.4667,79836.0
2019-02-28 11:50:00,15.84,15.86,15.81,15.81,106724.0,13.4667,13.4837,13.4412,13.4412,106724.0
2019-02-28 12:00:00,15.81,15.82,15.79,15.8,73304.0,13.4412,13.4497,13.4242,13.4327,73304.0
2019-02-28 12:10:00,15.8,15.83,15.8,15.82,47320.0,13.4327,13.4582,13.4327,13.4497,47320.0
2019-02-28 12:20:00,15.83,15.84,15.82,15.83,66276.0,13.4582,13.4667,13.4497,13.4582,66276.0
2019-02-28 12:30:00,15.83,15.83,15.81,15.82,48724.0,13.4582,13.4582,13.4412,13.4497,48724.0
2019-02-28 12:40:00,15.82,15.83,15.81,15.82,41600.0,13.4497,13.4582,13.4412,13.4497,41600.0
2019-02-28 12:50:00,15.81,15.82,15.79,15.81,70460.0,13.4412,13.4497,13.4242,13.4412,70460.0
2019-02-28 13:00:00,15.81,15.83,15.81,15.81,52716.0,13.4412,13.4582,13.4412,13.4412,52716.0
2019-02-28 13:10:00,15.81,15.81,15.8,15.8,43440.0,13.4412,13.4412,13.4327,13.4327,43440.0
2019-02-28 13:20:00,15.8,15.81,15.79,15.79,26668.0,13.4327,13.4412,13.4242,13.4242,26668.0
2019-02-28 13:30:00,15.79,15.8,15.79,15.79,58292.0,13.4242,13.4327,13.4242,13.4242,58292.0
2019-02-28 13:40:00,15.79,15.8,15.78,15.79,48568.0,13.4242,13.4327,13.4157,13.4242,48568.0
2019-02-28 13:50:00,15.79,15.79,15.78,15.79,45424.0,13.4242,13.4242,13.4157,13.4242,45424.0
2019-02-28 14:00:00,15.78,15.8,15.78,15.79,147904.0,13.4157,13.4327,13.4157,13.4242,147904.0
2019-02-28 14:10:00,15.79,15.79,15.78,15.78,113228.0,13.4242,13.4242,13.4157,13.4157,113228.0
2019-02-28 14:20:00,15.78,15.79,15.78,15.79,99320.0,13.4157,13.4242,13.4157,13.4242,99320.0
2019-02-28 14:30:00,15.79,15.79,15.74,15.76,120076.0,13.4242,13.4242,13.3817,13.3987,120076.0
2019-02-28 14:40:00,15.76,15.76,15.74,15.75,70464.0,13.3987,13.3987,13.3817,13.3902,70464.0
2019-02-28 14:50:00,15.76,15.76,15.73,15.74,69504.0,13.3987,13.3987,13.3732,13.3817,69504.0
2019-02-28 15:00:00,15.74,15.75,15.73,15.74,118568.0,13.3817,13.3902,13.3732,13.3817,118568.0
2019-02-28 15:10:00,15.74,15.75,15.73,15.74,80884.0,13.3817,13.3902,13.3732,13.3817,80884.0
2019-02-28 15:20:00,15.75,15.77,15.74,15.77,176452.0,13.3902,13.4072,13.3817,13.4072,176452.0
2019-02-28 15:30:00,15.76,15.78,15.76,15.76,122532.0,13.3987,13.4157,13.3987,13.3987,122532.0
2019-02-28 15:40:00,15.76,15.76,15.72,15.72,268036.0,13.3987,13.3987,13.3647,13.3647,268036.0
2019-02-28 15:50:00,15.73,15.74,15.71,15.74,902372.0,13.3732,13.3817,13.3562,13.3817,902372.0
2019-03-01 09:30:00,15.84,15.91,15.8,15.88,115112.0,13.4667,13.5262,13.4327,13.5007,115112.0
2019-03-01 09:40:00,15.88,15.9,15.81,15.82,98220.0,13.5007,13.5177,13.4412,13.4497,98220.0
2019-03-01 09:50:00,15.82,15.82,15.8,15.81,92972.0,13.4497,13.4497,13.4327,13.4412,92972.0
2019-03-01 10:00:00,15.81,15.81,15.7,15.71,334760.0,13.4412,13.4412,13.3477,13.3562,334760.0
2019-03-01 10:10:00,15.7,15.71,15.65,15.67,722612.0,13.3477,13.3562,13.3052,13.3222,722612.0
2019-03-01 10:20:00,15.67,15.68,15.63,15.67,136984.0,13.3222,13.3307,13.2882,13.3222,136984.0
2019-03-01 10:30:00,15.67,15.67,15.62,15.62,183804.0,13.3222,13.3222,13.2797,13.2797,183804.0
2019-03-01 10:40:00,15.62,15.62,15.58,15.58,319492.0,13.2797,13.2797,13.2457,13.2457,319492.0
2019-03-01 10:50:00,15.58,15.59,15.55,15.57,526236.0,13.2457,13.2542,13.2202,13.2372,526236.0
2019-03-01 11:00:00,15.57,15.59,15.54,15.54,326312.0,13.2372,13.2542,13.2117,13.2117,326312.0
2019-03-01 11:10:00,15.54,15.55,15.51,15.51,160080.0,13.2117,13.2202,13.1862,13.1862,160080.0
2019-03-01 11:20:00,15.51,15.56,15.5,15.56,641372.0,13.1862,13.2287,13.1777,13.2287,641372.0
2019-03-01 11:30:00,15.56,15.56,15.51,15.54,165176.0,13.2287,13.2287,13.1862,13.2117,165176.0
2019-03-01 11:40:00,15.54,15.54,15.48,15.49,120040.0,13.2117,13.2117,13.1607,13.1692,120040.0
2019-03-01 11:50:00,15.49,15.49,15.45,15.47,164412.0,13.1692,13.1692,13.1352,13.1522,164412.0
2019-03-01 12:00:00,15.47,15.51,15.47,15.5,131644.0,13.1522,13.1862,13.1522,13.1777,131644.0
2019-03-01 12:10:00,15.5,15.51,15.49,15.5,131984.0,13.1777,13.1862,13.1692,13.1777,131984.0
2019-03-01 12:20:00,15.49,15.49,15.48,15.48,150284.0,13.1692,13.1692,13.1607,13.1607,150284.0
2019-03-01 12:30:00,15.48,15.49,15.46,15.46,156396.0,13.1607,13.1692,13.1437,13.1437,156396.0
2019-03-01 12:40:00,15.46,15.48,15.46,15.48,103012.0,13.1437,13.1607,13.1437,13.1607,103012.0
2019-03-01 12:50:00,15.48,15.49,15.47,15.49,109168.0,13.1607,13.1692,13.1522,13.1692,109168.0
2019-03-01 13:00:00,15.49,15.5,15.47,15.48,117028.0,13.1692,13.1777,13.1522,13.1607,117028.0
2019-03-01 13:10:00,15.48,15.49,15.47,15.47,82712.0,13.1607,13.1692,13.1522,13.1522,82712.0
2019-03-01 13:20:00,15.47,15.47,15.45,15.46,138528.0,13.1522,13.1522,13.1352,13.1437,138528.0
2019-03-01 13:30:00,15.46,15.49,15.46,15.48,84612.0,13.1437,13.1692,13.1437,13.1607,84612.0
2019-03-01 13:40:00,15.48,15.5,15.48,15.49,129416.0,13.1607,13.1777,13.1607,13.1692,129416.0
2019-03-01 13:50:00,15.49,15.51,15.49,15.5,147224.0,13.1692,13.1862,13.1692,13.1777,147224.0
2019-03-01 14:00:00,15.51,15.52,15.49,15.51,117328.0,13.1862,13.1947,13.1692,13.1862,117328.0
2019-03-01 14:10:00,15.51,15.52,15.51,15.51,116248.0,13.1862,13.1947,13.1862,13.1862,116248.0
2019-03-01 14:20:00,15.51,15.55,15.51,15.55,180240.0,13.1862,13.2202,13.1862,13.2202,180240.0
2019-03-01 14:30:00,15.55,15.57,15.55,15.55,116992.0,13.2202,13.2372,13.2202,13.2202,116992.0
2019-03-01 14:40:00,15.55,15.57,15.55,15.56,98792.0,13.2202,13.2372,13.2202,13.2287,98792.0
2019-03-01 14:50:00,15.56,15.6,15.56,15.59,175616.0,13.2287,13.2627,13.2287,13.2542,175616.0
2019-03-01 15:00:00,15.6,15.61,15.58,15.6,177992.0,13.2627,13.2712,13.2457,13.2627,177992.0
2019-03-01 15:10:00,15.59,15.6,15.58,15.59,165460.0,13.2542,13.2627,13.2457,13.2542,165460.0
2019-03-01 15:20:00,15.59,15.6,15.58,15.6,180944.0,13.2542,13.2627,13.2457,13.2627,180944.0
2019-03-01 15:30:00,15.6,15.61,15.58,15.59,157600.0,13.2627,13.2712,13.2457,13.2542,157600.0
2019-03-01 15:40:00,15.59,15.61,15.58,15.6,246740.0,13.2542,13.2712,13.2457,13.2627,246740.0
2019-03-01 15:50:00,15.6,15.6,15.55,15.56,691456.0,13.2627,13.2627,13.2202,13.2287,691456.0
2019-03-04 09:30:00,15.56,15.64,15.53,15.64,334196.0,13.2287,13.2967,13.2032,13.2967,334196.0
2019-03-04 09:40:00,15.64,15.66,15.61,15.63,138400.0,13.2967,13.3137,13.2712,13.2882,138400.0
2019-03-04 09:50:00,15.63,15.63,15.59,15.63,99648.0,13.2882,13.2882,13.2542,13.2882,99648.0
2019-03-04 10:00:00,15.63,15.63,15.6,15.6,62240.0,13.2882,13.2882,13.2627,13.2627,62240.0
2019-03-04 10:10:00,15.6,15.66,15.6,15.66,108608.0,13.2627,13.3137,13.2627,13.3137,108608.0
2019-03-04 10:20:00,15.66,15.67,15.64,15.67,101672.0,13.3137,13.3222,13.2967,13.3222,101672.0
2019-03-04 10:30:00,15.67,15.67,15.63,15.64,84140.0,13.3222,13.3222,13.2882,13.2967,84140.0
2019-03-04 10:40:00,15.63,15.64,15.62,15.63,116172.0,13.2882,13.2967,13.2797,13.2882,116172.0
2019-03-04 10:50:00,15.63,15.63,15.58,15.58,163104.0,13.2882,13.2882,13.2457,13.2457,163104.0
2019-03-04 11:00:00,15.58,15.6,15.55,15.55,78404.0,13.2457,13.2627,13.2202,13.2202,78404.0
2019-03-04 11:10:00,15.55,15.58,15.55,15.58,106448.0,13.2202,13.2457,13.2202,13.2457,106448.0
2019-03-04 11:20:00,15.58,15.59,15.53,15.54,71544.0,13.2457,13.2542,13.2032,13.2117,71544.0
2019-03-04 11:30:00,15.54,15.54,15.51,15.53,85464.0,13.2117,13.2117,13.1862,13.2032,85464.0
2019-03-04 11:40:00,15.52,15.54,15.49,15.49,82252.0,13.1947,13.2117,13.1692,13.1692,82252.0
2019-03-04 11:50:00,15.5,15.5,15.44,15.46,98216.0,13.1777,13.1777,13.1267,13.1437,98216.0
2019-03-04 12:00:00,15.46,15.5,15.46,15.5,85880.0,13.1437,13.1777,13.1437,13.1777,85880.0
2019-03-04 12:10:00,15.5,15.5,15.44,15.44,126572.0,13.1777,13.1777,13.1267,13.1267,126572.0
2019-03-04 12:20:00,15.44,15.53,15.44,15.53,325120.0,13.1267,13.2032,13.1267,13.2032,325120.0
2019-03-04 12:30:00,15.52,15.59,15.52,15.58,531748.0,13.1947,13.2542,13.1947,13.2457,531748.0
2019-03-04 12:40:00,15.58,15.58,15.53,15.57,701968.0,13.2457,13.2457,13.2032,13.2372,701968.0
2019-03-04 12:50:00,15.57,15.59,15.56,15.58,103724.0,13.2372,13.2542,13.2287,13.2457,103724.0
2019-03-04 13:00:00,15.59,15.59,15.56,15.56,63396.0,13.2542,13.2542,13.2287,13.2287,63396.0
2019-03-04 13:10:00,15.56,15.57,15.54,15.55,105484.0,13.2287,13.2372,13.2117,13.2202,105484.0
2019-03-04 13:20:00,15.55,15.59,15.55,15.59,91572.0,13.2202,13.2542,13.2202,13.2542,91572.0
2019-03-04 13:30:00,15.59,15.61,15.59,15.61,67296.0,13.2542,13.2712,13.2542,13.2712,67296.0
2019-03-04 13:40:00,15.61,15.63,15.6,15.63,61872.0,13.2712,13.2882,13.2627,13.2882,61872.0
2019-03-04 13:50:00,15.63,15.63,15.61,15.62,285332.0,13.2882,13.2882,13.2712,13.2797,285332.0
2019-03-04 14:00:00,15.62,15.63,15.59,15.6,66256.0,13.2797,13.2882,13.2542,13.2627,66256.0
2019-03-04 14:10:00,15.6,15.62,15.59,15.62,54096.0,13.2627,13.2797,13.2542,13.2797,54096.0
2019-03-04 14:20:00,15.62,15.64,15.6,15.64,59236.0,13.2797,13.2967,13.2627,13.2967,59236.0
2019-03-04 14:30:00,15.64,15.65,15.62,15.63,109112.0,13.2967,13.3052,13.2797,13.2882,109112.0
2019-03-04 14:40:00,15.63,15.64,15.62,15.62,56820.0,13.2882,13.2967,13.2797,13.2797,56820.0
2019-03-04 14:50:00,15.63,15.63,15.62,15.62,97432.0,13.2882,13.2882,13.2797,13.2797,97432.0
2019-03-04 15:00:00,15.62,15.63,15.61,15.61,121720.0,13.2797,13.2882,13.2712,13.2712,121720.0
2019-03-04 15:10:00,15.61,15.63,15.6,15.62,83408.0,13.2712,13.2882,13.2627,13.2797,83408.0
2019-03-04 15:20:00,15.61,15.63,15.6,15.61,127840.0,13.2712,13.2882,13.2627,13.2712,127840.0
2019-03-04 15:30:00,15.61,15.65,15.6,15.65,273032.0,13.2712,13.3052,13.2627,13.3052,273032.0
2019-03-04 15:40:00,15.64,15.67,15.63,15.66,291644.0,13.2967,13.3222,13.2882,13.3137,291644.0
2019-03-04 15:50:00,15.66,15.67,15.63,15.66,522700.0,13.3137,13.3222,13.2882,13.3137,522700.0
2019-03-05 09:30:00,15.67,15.67,15.56,15.56,112044.0,13.3222,13.3222,13.2287,13.2287,112044.0
2019-03-05 09:40:00,15.59,15.6,15.56,15.59,109032.0,13.2542,13.2627,13.2287,13.2542,109032.0
2019-03-05 09:50:00,15.59,15.62,15.57,15.59,228236.0,13.2542,13.2797,13.2372,13.2542,228236.0
2019-03-05 10:00:00,15.6,15.66,15.59,15.62,160040.0,13.2627,13.3137,13.2542,13.2797,160040.0
2019-03-05 10:10:00,15.62,15.63,15.59,15.59,56828.0,13.2797,13.2882,13.2542,13.2542,56828.0
2019-03-05 10:20:00,15.6,15.61,15.59,15.6,108344.0,13.2627,13.2712,13.2542,13.2627,108344.0
2019-03-05 10:30:00,15.6,15.63,15.6,15.62,116148.0,13.2627,13.2882,13.2627,13.2797,116148.0
2019-03-05 10:40:00,15.62,15.63,15.58,15.59,136764.0,13.2797,13.2882,13.2457,13.2542,136764.0
2019-03-05 10:50:00,15.59,15.6,15.56,15.56,87924.0,13.2542,13.2627,13.2287,13.2287,87924.0
2019-03-05 11:00:00,15.56,15.58,15.56,15.57,63016.0,13.2287,13.2457,13.2287,13.2372,63016.0
2019-03-05 11:10:00,15.58,15.59,15.57,15.58,64012.0,13.2457,13.2542,13.2372,13.2457,64012.0
2019-03-05 11:20:00,15.59,15.59,15.56,15.57,79648.0,13.2542,13.2542,13.2287,13.2372,79648.0
2019-03-05 11:30:00,15.56,15.59,15.56,15.59,103288.0,13.2287,13.2542,13.2287,13.2542,103288.0
2019-03-05 11:40:00,15.59,15.6,15.58,15.59,84728.0,13.2542,13.2627,13.2457,13.2542,84728.0
2019-03-05 11:50:00,15.59,15.59,15.57,15.58,62528.0,13.2542,13.2542,13.2372,13.2457,62528.0
2019-03-05 12:00:00,15.58,15.58,15.57,15.58,167680.0,13.2457,13.2457,13.2372,13.2457,167680.0
2019-03-05 12:10:00,15.58,15.59,15.55,15.56,64968.0,13.2457,13.2542,13.2202,13.2287,64968.0
2019-03-05 12:20:00,15.56,15.57,15.55,15.56,87044.0,13.2287,13.2372,13.2202,13.2287,87044.0
2019-03-05 12:30:00,15.56,15.57,15.55,15.56,68460.0,13.2287,13.2372,13.2202,13.2287,68460.0
2019-03-05 12:40:00,15.56,15.57,15.56,15.56,47688.0,13.2287,13.2372,13.2287,13.2287,47688.0
2019-03-05 12:50:00,15.57,15.6,15.56,15.6,84064.0,13.2372,13.2627,13.2287,13.2627,84064.0
2019-03-05 13:00:00,15.6,15.61,15.6,15.6,76576.0,13.2627,13.2712,13.2627,13.2627,76576.0
2019-03-05 13:10:00,15.61,15.61,15.6,15.6,41528.0,13.2712,13.2712,13.2627,13.2627,41528.0
2019-03-05 13:20:00,15.59,15.6,15.58,15.58,85332.0,13.2542,13.2627,13.2457,13.2457,85332.0
2019-03-05 13:30:00,15.58,15.58,15.58,15.58,26012.0,13.2457,13.2457,13.2457,13.2457,26012.0
2019-03-05 13:40:00,15.58,15.58,15.56,15.58,51724.0,13.2457,13.2457,13.2287,13.2457,51724.0
2019-03-05 13:50:00,15.58,15.59,15.58,15.58,35020.0,13.2457,13.2542,13.2457,13.2457,35020.0
2019-03-05 14:00:00,15.58,15.59,15.58,15.59,36032.0,13.2457,13.2542,13.2457,13.2542,36032.0
2019-03-05 14:10:00,15.58,15.6,15.58,15.6,29736.0,13.2457,13.2627,13.2457,13.2627,29736.0
2019-03-05 14:20:00,15.6,15.61,15.59,15.6,52764.0,13.2627,13.2712,13.2542,13.2627,52764.0
2019-03-05 14:30:00,15.6,15.61,15.59,15.59,79660.0,13.2627,13.2712,13.2542,13.2542,79660.0
2019-03-05 14:40:00,15.6,15.6,15.59,15.6,39472.0,13.2627,13.2627,13.2542,13.2627,39472.0
2019-03-05 14:50:00,15.6,15.6,15.59,15.59,44116.0,13.2627,13.2627,13.2542,13.2542,44116.0
2019-03-05 15:00:00,15.59,15.6,15.58,15.58,60752.0,13.2542,13.2627,13.2457,13.2457,60752.0
2019-03-05 15:10:00,15.58,15.58,15.55,15.56,163888.0,13.2457,13.2457,13.2202,13.2287,163888.0
2019-03-05 15:20:00,15.55,15.56,15.53,15.54,74004.0,13.2202,13.2287,13.2032,13.2117,74004.0
2019-03-05 15:30:00,15.54,15.54,15.52,15.54,131076.0,13.2117,13.2117,13.1947,13.2117,131076.0
2019-03-05 15:40:00,15.54,15.56,15.53,15.55,129980.0,13.2117,13.2287,13.2032,13.2202,129980.0
2019-03-05 15:50:00,15.55,15.55,15.49,15.49,766688.0,13.2202,13.2202,13.1692,13.1692,766688.0
2019-03-06 09:30:00,15.47,15.54,15.46,15.51,178176.0,13.1522,13.2117,13.1437,13.1862,178176.0
2019-03-06 09:40:00,15.5,15.51,15.46,15.48,69616.0,13.1777,13.1862,13.1437,13.1607,69616.0
2019-03-06 09:50:00,15.48,15.5,15.47,15.49,99840.0,13.1607,13.1777,13.1522,13.1692,99840.0
2019-03-06 10:00:00,15.5,15.54,15.49,15.54,156600.0,13.1777,13.2117,13.1692,13.2117,156600.0
2019-03-06 10:10:00,15.55,15.55,15.52,15.53,80840.0,13.2202,13.2202,13.1947,13.2032,80840.0
2019-03-06 10:20:00,15.52,15.54,15.51,15.51,51400.0,13.1947,13.2117,13.1862,13.1862,51400.0
2019-03-06 10:30:00,15.51,15.53,15.5,15.52,69344.0,13.1862,13.2032,13.1777,13.1947,69344.0
2019-03-06 10:40:00,15.52,15.53,15.51,15.53,89932.0,13.1947,13.2032,13.1862,13.2032,89932.0
2019-03-06 10:50:00,15.53,15.56,15.53,15.55,121512.0,13.2032,13.2287,13.2032,13.2202,121512.0
2019-03-06 11:00:00,15.54,15.58,15.54,15.58,193968.0,13.2117,13.2457,13.2117,13.2457,193968.0
2019-03-06 11:10:00,15.58,15.59,15.57,15.58,42836.0,13.2457,13.2542,13.2372,13.2457,42836.0
2019-03-06 11:20:00,15.58,15.58,15.56,15.56,49716.0,13.2457,13.2457,13.2287,13.2287,49716.0
2019-03-06 11:30:00,15.56,15.57,15.54,15.55,88524.0,13.2287,13.2372,13.2117,13.2202,88524.0
2019-03-06 11:40:00,15.55,15.56,15.53,15.53,78284.0,13.2202,13.2287,13.2032,13.2032,78284.0
2019-03-06 11:50:00,15.53,15.53,15.51,15.52,51488.0,13.2032,13.2032,13.1862,13.1947,51488.0
2019-03-06 12:00:00,15.52,15.55,15.52,15.55,50504.0,13.1947,13.2202,13.1947,13.2202,50504.0
2019-03-06 12:10:00,15.55,15.55,15.52,15.52,49764.0,13.2202,13.2202,13.1947,13.1947,49764.0
2019-03-06 12:20:00,15.51,15.53,15.51,15.52,45232.0,13.1862,13.2032,13.1862,13.1947,45232.0
2019-03-06 12:30:00,15.52,15.54,15.52,15.54,43568.0,13.1947,13.2117,13.1947,13.2117,43568.0
2019-03-06 12:40:00,15.54,15.55,15.51,15.52,36800.0,13.2117,13.2202,13.1862,13.1947,36800.0
2019-03-06 12:50:00,15.52,15.53,15.5,15.51,59088.0,13.1947,13.2032,13.1777,13.1862,59088.0
2019-03-06 13:00:00,15.51,15.52,15.5,15.51,36796.0,13.1862,13.1947,13.1777,13.1862,36796.0
2019-03-06 13:10:00,15.51,15.53,15.51,15.52,34624.0,13.1862,13.2032,13.1862,13.1947,34624.0
2019-03-06 13:20:00,15.52,15.52,15.5,15.52,67564.0,13.1947,13.1947,13.1777,13.1947,67564.0
2019-03-06 13:30:00,15.52,15.55,15.52,15.55,53000.0,13.1947,13.2202,13.1947,13.2202,53000.0
2019-03-06 13:40:00,15.55,15.55,15.53,15.53,28468.0,13.2202,13.2202,13.2032,13.2032,28468.0
2019-03-06 13:50:00,15.53,15.56,15.52,15.56,51300.0,13.2032,13.2287,13.1947,13.2287,51300.0
2019-03-06 14:00:00,15.56,15.58,15.55,15.56,194664.0,13.2287,13.2457,13.2202,13.2287,194664.0
2019-03-06 14:10:00,15.56,15.56,15.52,15.53,82736.0,13.2287,13.2287,13.1947,13.2032,82736.0
2019-03-06 14:20:00,15.53,15.55,15.53,15.54,62484.0,13.2032,13.2202,13.2032,13.2117,62484.0
2019-03-06 14:30:00,15.54,15.55,15.52,15.52,60152.0,13.2117,13.2202,13.1947,13.1947,60152.0
2019-03-06 14:40:00,15.52,15.52,15.51,15.52,69052.0,13.1947,13.1947,13.1862,13.1947,69052.0
2019-03-06 14:50:00,15.52,15.55,15.51,15.53,71816.0,13.1947,13.2202,13.1862,13.2032,71816.0
2019-03-06 15:00:00,15.53,15.55,15.51,15.52,67224.0,13.2032,13.2202,13.1862,13.1947,67224.0
2019-03-06 15:10:00,15.52,15.52,15.49,15.51,100692.0,13.1947,13.1947,13.1692,13.1862,100692.0
2019-03-06 15:20:00,15.51,15.53,15.5,15.53,90224.0,13.1862,13.2032,13.1777,13.2032,90224.0
2019-03-06 15:30:00,15.53,15.56,15.52,15.56,163664.0,13.2032,13.2287,13.1947,13.2287,163664.0
2019-03-06 15:40:00,15.56,15.56,15.54,15.55,126092.0,13.2287,13.2287,13.2117,13.2202,126092.0
2019-03-06 15:50:00,15.55,15.56,15.5,15.51,512236.0,13.2202,13.2287,13.1777,13.1862,512236.0
2019-03-07 09:30:00,15.49,15.51,15.43,15.45,91668.0,13.1692,13.1862,13.1182,13.1352,91668.0
2019-03-07 09:40:00,15.44,15.47,15.39,15.39,194368.0,13.1267,13.1522,13.0842,13.0842,194368.0
2019-03-07 09:50:00,15.39,15.39,15.31,15.35,295392.0,13.0842,13.0842,13.0161,13.0502,295392.0
2019-03-07 10:00:00,15.35,15.35,15.28,15.28,215892.0,13.0502,13.0502,12.9906,12.9906,215892.0
2019-03-07 10:10:00,15.28,15.29,15.25,15.26,376444.0,12.9906,12.9991,12.9651,12.9736,376444.0
2019-03-07 10:20:00,15.26,15.29,15.25,15.29,107996.0,12.9736,12.9991,12.9651,12.9991,107996.0
2019-03-07 10:30:00,15.28,15.31,15.28,15.31,87008.0,12.9906,13.0161,12.9906,13.0161,87008.0
2019-03-07 10:40:00,15.31,15.31,15.28,15.3,112144.0,13.0161,13.0161,12.9906,13.0076,112144.0
2019-03-07 10:50:00,15.3,15.33,15.28,15.3,492616.0,13.0076,13.0331,12.9906,13.0076,492616.0
2019-03-07 11:00:00,15.3,15.32,15.26,15.27,141836.0,13.0076,13.0246,12.9736,12.9821,141836.0
2019-03-07 11:10:00,15.28,15.3,15.26,15.26,167312.0,12.9906,13.0076,12.9736,12.9736,167312.0
2019-03-07 11:20:00,15.26,15.3,15.25,15.29,111488.0,12.9736,13.0076,12.9651,12.9991,111488.0
2019-03-07 11:30:00,15.29,15.33,15.29,15.3,292900.0,12.9991,13.0331,12.9991,13.0076,292900.0
2019-03-07 11:40:00,15.3,15.35,15.3,15.34,418936.0,13.0076,13.0502,13.0076,13.0416,418936.0
2019-03-07 11:50:00,15.35,15.37,15.33,15.36,328892.0,13.0502,13.0672,13.0331,13.0587,328892.0
2019-03-07 12:00:00,15.36,15.39,15.36,15.38,98212.0,13.0587,13.0842,13.0587,13.0757,98212.0
2019-03-07 12:10:00,15.39,15.4,15.37,15.38,104704.0,13.0842,13.0927,13.0672,13.0757,104704.0
2019-03-07 12:20:00,15.38,15.4,15.36,15.38,170448.0,13.0757,13.0927,13.0587,13.0757,170448.0
2019-03-07 12:30:00,15.38,15.41,15.37,15.41,178332.0,13.0757,13.1012,13.0672,13.1012,178332.0
2019-03-07 12:40:00,15.41,15.42,15.39,15.41,180200.0,13.1012,13.1097,13.0842,13.1012,180200.0
2019-03-07 12:50:00,15.41,15.44,15.4,15.44,61160.0,13.1012,13.1267,13.0927,13.1267,61160.0
2019-03-07 13:00:00,15.44,15.44,15.41,15.42,55228.0,13.1267,13.1267,13.1012,13.1097,55228.0
2019-03-07 13:10:00,15.42,15.43,15.41,15.41,96684.0,13.1097,13.1182,13.1012,13.1012,96684.0
2019-03-07 13:20:00,15.42,15.42,15.4,15.41,41632.0,13.1097,13.1097,13.0927,13.1012,41632.0
2019-03-07 13:30:00,15.41,15.42,15.38,15.39,39920.0,13.1012,13.1097,13.0757,13.0842,39920.0
2019-03-07 13:40:00,15.39,15.4,15.38,15.4,29016.0,13.0842,13.0927,13.0757,13.0927,29016.0
2019-03-07 13:50:00,15.4,15.4,15.38,15.38,61076.0,13.0927,13.0927,13.0757,13.0757,61076.0
2019-03-07 14:00:00,15.39,15.4,15.36,15.36,61780.0,13.0842,13.0927,13.0587,13.0587,61780.0
2019-03-07 14:10:00,15.36,15.36,15.34,15.34,44656.0,13.0587,13.0587,13.0416,13.0416,44656.0
2019-03-07 14:20:00,15.35,15.36,15.34,15.34,50320.0,13.0502,13.0587,13.0416,13.0416,50320.0
2019-03-07 14:30:00,15.35,15.35,15.32,15.33,77680.0,13.0502,13.0502,13.0246,13.0331,77680.0
2019-03-07 14:40:00,15.33,15.35,15.32,15.35,78916.0,13.0331,13.0502,13.0246,13.0502,78916.0
2019-03-07 14:50:00,15.35,15.36,15.34,15.34,57372.0,13.0502,13.0587,13.0416,13.0416,57372.0
2019-03-07 15:00:00,15.34,15.34,15.31,15.33,57636.0,13.0416,13.0416,13.0161,13.0331,57636.0
2019-03-07 15:10:00,15.33,15.37,15.32,15.37,84288.0,13.0331,13.0672,13.0246,13.0672,84288.0
2019-03-07 15:20:00,15.37,15.38,15.34,15.35,89636.0,13.0672,13.0757,13.0416,13.0502,89636.0
2019-03-07 15:30:00,15.34,15.38,15.34,15.38,104180.0,13.0416,13.0757,13.0416,13.0757,104180.0
2019-03-07 15:40:00,15.38,15.38,15.36,15.37,165396.0,13.0757,13.0757,13.0587,13.0672,165396.0
2019-03-07 15:50:00,15.37,15.4,15.34,15.38,611780.0,13.0672,13.0927,13.0416,13.0757,611780.0
2019-03-08 09:30:00,15.27,15.27,15.2,15.22,202840.0,12.9821,12.9821,12.9226,12.9396,202840.0
2019-03-08 09:40:00,15.22,15.22,15.19,15.22,134680.0,12.9396,12.9396,12.9141,12.9396,134680.0
2019-03-08 09:50:00,15.22,15.24,15.2,15.21,94868.0,12.9396,12.9566,12.9226,12.9311,94868.0
2019-03-08 10:00:00,15.21,15.21,15.16,15.18,158140.0,12.9311,12.9311,12.8886,12.9056,158140.0
2019-03-08 10:10:00,15.18,15.21,15.17,15.17,119812.0,12.9056,12.9311,12.8971,12.8971,119812.0
2019-03-08 10:20:00,15.17,15.19,15.16,15.18,40252.0,12.8971,12.9141,12.8886,12.9056,40252.0
2019-03-08 10:30:00,15.18,15.19,15.16,15.16,53804.0,12.9056,12.9141,12.8886,12.8886,53804.0
2019-03-08 10:40:00,15.16,15.24,15.15,15.24,85548.0,12.8886,12.9566,12.8801,12.9566,85548.0
2019-03-08 10:50:00,15.24,15.26,15.22,15.25,78100.0,12.9566,12.9736,12.9396,12.9651,78100.0
2019-03-08 11:00:00,15.24,15.26,15.24,15.25,85736.0,12.9566,12.9736,12.9566,12.9651,85736.0
2019-03-08 11:10:00,15.24,15.29,15.24,15.26,167796.0,12.9566,12.9991,12.9566,12.9736,167796.0
2019-03-08 11:20:00,15.26,15.29,15.26,15.27,69536.0,12.9736,12.9991,12.9736,12.9821,69536.0
2019-03-08 11:30:00,15.27,15.3,15.24,15.25,65812.0,12.9821,13.0076,12.9566,12.9651,65812.0
2019-03-08 11:40:00,15.25,15.27,15.25,15.25,88736.0,12.9651,12.9821,12.9651,12.9651,88736.0
2019-03-08 11:50:00,15.25,15.27,15.25,15.25,94452.0,12.9651,12.9821,12.9651,12.9651,94452.0
2019-03-08 12:00:00,15.25,15.26,15.25,15.25,97124.0,12.9651,12.9736,12.9651,12.9651,97124.0
2019-03-08 12:10:00,15.25,15.28,15.25,15.28,46484.0,12.9651,12.9906,12.9651,12.9906,46484.0
2019-03-08 12:20:00,15.28,15.3,15.27,15.29,60824.0,12.9906,13.0076,12.9821,12.9991,60824.0
2019-03-08 12:30:00,15.29,15.3,15.27,15.28,69404.0,12.9991,13.0076,12.9821,12.9906,69404.0
2019-03-08 12:40:00,15.28,15.3,15.28,15.29,127492.0,12.9906,13.0076,12.9906,12.9991,127492.0
2019-03-08 12:50:00,15.3,15.3,15.27,15.28,150948.0,13.0076,13.0076,12.9821,12.9906,150948.0
2019-03-08 13:00:00,15.29,15.3,15.28,15.3,130920.0,12.9991,13.0076,12.9906,13.0076,130920.0
2019-03-08 13:10:00,15.3,15.33,15.3,15.32,142712.0,13.0076,13.0331,13.0076,13.0246,142712.0
2019-03-08 13:20:00,15.32,15.36,15.31,15.35,510692.0,13.0246,13.0587,13.0161,13.0502,510692.0
2019-03-08 13:30:00,15.35,15.38,15.35,15.38,148184.0,13.0502,13.0757,13.0502,13.0757,148184.0
2019-03-08 13:40:00,15.38,15.4,15.36,15.37,340888.0,13.0757,13.0927,13.0587,13.0672,340888.0
2019-03-08 13:50:00,15.37,15.37,15.35,15.36,60040.0,13.0672,13.0672,13.0502,13.0587,60040.0
2019-03-08 14:00:00,15.36,15.36,15.34,15.36,102460.0,13.0587,13.0587,13.0416,13.0587,102460.0
2019-03-08 14:10:00,15.36,15.37,15.36,15.36,75080.0,13.0587,13.0672,13.0587,13.0587,75080.0
2019-03-08 14:20:00,15.36,15.37,15.36,15.37,37196.0,13.0587,13.0672,13.0587,13.0672,37196.0
2019-03-08 14:30:00,15.37,15.38,15.35,15.35,193196.0,13.0672,13.0757,13.0502,13.0502,193196.0
2019-03-08 14:40:00,15.35,15.37,15.35,15.36,60700.0,13.0502,13.0672,13.0502,13.0587,60700.0
2019-03-08 14:50:00,15.36,15.38,15.35,15.36,142992.0,13.0587,13.0757,13.0502,13.0587,142992.0
2019-03-08 15:00:00,15.35,15.37,15.35,15.36,52468.0,13.0502,13.0672,13.0502,13.0587,52468.0
2019-03-08 15:10:00,15.35,15.35,15.31,15.32,91932.0,13.0502,13.0502,13.0161,13.0246,91932.0
2019-03-08 15:20:00,15.32,15.33,15.31,15.31,96688.0,13.0246,13.0331,13.0161,13.0161,96688.0
2019-03-08 15:30:00,15.31,15.34,15.3,15.31,135080.0,13.0161,13.0416,13.0076,13.0161,135080.0
2019-03-08 15:40:00,15.31,15.36,15.31,15.34,175984.0,13.0161,13.0587,13.0161,13.0416,175984.0
2019-03-08 15:50:00,15.34,15.37,15.34,15.36,615116.0,13.0416,13.0672,13.0416,13.0587,615116.0
2019-03-11 09:30:00,15.36,15.42,15.35,15.42,218096.0,13.0587,13.1097,13.0502,13.1097,218096.0
2019-03-11 09:40:00,15.42,15.43,15.39,15.4,186472.0,13.1097,13.1182,13.0842,13.0927,186472.0
2019-03-11 09:50:00,15.41,15.41,15.39,15.41,136492.0,13.1012,13.1012,13.0842,13.1012,136492.0
2019-03-11 10:00:00,15.42,15.45,15.41,15.43,122320.0,13.1097,13.1352,13.1012,13.1182,122320.0
2019-03-11 10:10:00,15.43,15.43,15.41,15.42,98604.0,13.1182,13.1182,13.1012,13.1097,98604.0
2019-03-11 10:20:00,15.42,15.43,15.4,15.41,46320.0,13.1097,13.1182,13.0927,13.1012,46320.0
2019-03-11 10:30:00,15.41,15.42,15.38,15.4,57716.0,13.1012,13.1097,13.0757,13.0927,57716.0
2019-03-11 10:40:00,15.41,15.44,15.4,15.44,128360.0,13.1012,13.1267,13.0927,13.1267,128360.0
2019-03-11 10:50:00,15.44,15.44,15.41,15.42,65660.0,13.1267,13.1267,13.1012,13.1097,65660.0
2019-03-11 11:00:00,15.42,15.44,15.41,15.44,68984.0,13.1097,13.1267,13.1012,13.1267,68984.0
2019-03-11 11:10:00,15.44,15.45,15.43,15.43,111944.0,13.1267,13.1352,13.1182,13.1182,111944.0
2019-03-11 11:20:00,15.43,15.44,15.42,15.43,121528.0,13.1182,13.1267,13.1097,13.1182,121528.0
2019-03-11 11:30:00,15.42,15.44,15.41,15.43,108436.0,13.1097,13.1267,13.1012,13.1182,108436.0
2019-03-11 11:40:00,15.43,15.44,15.39,15.39,128148.0,13.1182,13.1267,13.0842,13.0842,128148.0
2019-03-11 11:50:00,15.39,15.43,15.39,15.43,85996.0,13.0842,13.1182,13.0842,13.1182,85996.0
2019-03-11 12:00:00,15.43,15.44,15.42,15.43,59272.0,13.1182,13.1267,13.1097,13.1182,59272.0
2019-03-11 12:10:00,15.43,15.43,15.41,15.41,69612.0,13.1182,13.1182,13.1012,13.1012,69612.0
2019-03-11 12:20:00,15.41,15.44,15.41,15.43,103500.0,13.1012,13.1267,13.1012,13.1182,103500.0
2019-03-11 12:30:00,15.43,15.45,15.43,15.44,75524.0,13.1182,13.1352,13.1182,13.1267,75524.0
2019-03-11 12:40:00,15.44,15.45,15.43,15.44,160328.0,13.1267,13.1352,13.1182,13.1267,160328.0
2019-03-11 12:50:00,15.44,15.44,15.42,15.42,81964.0,13.1267,13.1267,13.1097,13.1097,81964.0
2019-03-11 13:00:00,15.42,15.44,15.42,15.43,83428.0,13.1097,13.1267,13.1097,13.1182,83428.0
2019-03-11 13:10:00,15.44,15.44,15.43,15.43,95432.0,13.1267,13.1267,13.1182,13.1182,95432.0
2019-03-11 13:20:00,15.43,15.44,15.42,15.43,54100.0,13.1182,13.1267,13.1097,13.1182,54100.0
2019-03-11 13:30:00,15.43,15.44,15.43,15.44,96524.0,13.1182,13.1267,13.1182,13.1267,96524.0
2019-03-11 13:40:00,15.43,15.43,15.42,15.43,46780.0,13.1182,13.1182,13.1097,13.1182,46780.0
2019-03-11 13:50:00,15.42,15.43,15.42,15.42,63784.0,13.1097,13.1182,13.1097,13.1097,63784.0
2019-03-11 14:00:00,15.42,15.44,15.42,15.42,66660.0,13.1097,13.1267,13.1097,13.1097,66660.0
2019-03-11 14:10:00,15.42,15.43,15.42,15.43,62896.0,13.1097,13.1182,13.1097,13.1182,62896.0
2019-03-11 14:20:00,15.43,15.44,15.42,15.44,59644.0,13.1182,13.1267,13.1097,13.1267,59644.0
2019-03-11 14:30:00,15.44,15.44,15.43,15.43,121332.0,13.1267,13.1267,13.1182,13.1182,121332.0
2019-03-11 14:40:00,15.43,15.44,15.41,15.42,70768.0,13.1182,13.1267,13.1012,13.1097,70768.0
2019-03-11 14:50:00,15.42,15.43,15.41,15.43,66776.0,13.1097,13.1182,13.1012,13.1182,66776.0
2019-03-11 15:00:00,15.42,15.44,15.42,15.43,76120.0,13.1097,13.1267,13.1097,13.1182,76120.0
2019-03-11 15:10:00,15.43,15.44,15.42,15.43,90396.0,13.1182,13.1267,13.1097,13.1182,90396.0
2019-03-11 15:20:00,15.43,15.44,15.42,15.43,191848.0,13.1182,13.1267,13.1097,13.1182,191848.0
2019-03-11 15:30:00,15.43,15.45,15.42,15.43,279340.0,13.1182,13.1352,13.1097,13.1182,279340.0
2019-03-11 15:40:00,15.43,15.43,15.42,15.43,270772.0,13.1182,13.1182,13.1097,13.1182,270772.0
2019-03-11 15:50:00,15.43,15.45,15.42,15.43,714228.0,13.1182,13.1352,13.1097,13.1182,714228.0
2019-03-12 09:30:00,15.48,15.48,15.42,15.45,177144.0,13.1607,13.1607,13.1097,13.1352,177144.0
2019-03-12 09:40:00,15.46,15.46,15.39,15.42,345912.0,13.1437,13.1437,13.0842,13.1097,345912.0
2019-03-12 09:50:00,15.42,15.44,15.4,15.44,151912.0,13.1097,13.1267,13.0927,13.1267,151912.0
2019-03-12 10:00:00,15.44,15.46,15.43,15.44,208880.0,13.1267,13.1437,13.1182,13.1267,208880.0
2019-03-12 10:10:00,15.44,15.46,15.43,15.45,104832.0,13.1267,13.1437,13.1182,13.1352,104832.0
2019-03-12 10:20:00,15.45,15.46,15.45,15.46,69912.0,13.1352,13.1437,13.1352,13.1437,69912.0
2019-03-12 10:30:00,15.46,15.47,15.45,15.46,136768.0,13.1437,13.1522,13.1352,13.1437,136768.0
2019-03-12 10:40:00,15.46,15.46,15.44,15.46,47644.0,13.1437,13.1437,13.1267,13.1437,47644.0
2019-03-12 10:50:00,15.46,15.46,15.43,15.44,74792.0,13.1437,13.1437,13.1182,13.1267,74792.0
2019-03-12 11:00:00,15.44,15.45,15.42,15.45,69260.0,13.1267,13.1352,13.1097,13.1352,69260.0
2019-03-12 11:10:00,15.45,15.45,15.42,15.43,90276.0,13.1352,13.1352,13.1097,13.1182,90276.0
2019-03-12 11:20:00,15.43,15.43,15.42,15.43,53936.0,13.1182,13.1182,13.1097,13.1182,53936.0
2019-03-12 11:30:00,15.43,15.46,15.42,15.46,86432.0,13.1182,13.1437,13.1097,13.1437,86432.0
2019-03-12 11:40:00,15.46,15.48,15.46,15.47,100884.0,13.1437,13.1607,13.1437,13.1522,100884.0
2019-03-12 11:50:00,15.47,15.51,15.47,15.49,167288.0,13.1522,13.1862,13.1522,13.1692,167288.0
2019-03-12 12:00:00,15.5,15.51,15.48,15.5,125788.0,13.1777,13.1862,13.1607,13.1777,125788.0
2019-03-12 12:10:00,15.5,15.53,15.5,15.52,85128.0,13.1777,13.2032,13.1777,13.1947,85128.0
2019-03-12 12:20:00,15.52,15.54,15.5,15.53,88784.0,13.1947,13.2117,13.1777,13.2032,88784.0
2019-03-12 12:30:00,15.53,15.53,15.52,15.53,64048.0,13.2032,13.2032,13.1947,13.2032,64048.0
2019-03-12 12:40:00,15.53,15.54,15.52,15.52,48380.0,13.2032,13.2117,13.1947,13.1947,48380.0
2019-03-12 12:50:00,15.52,15.53,15.51,15.52,43656.0,13.1947,13.2032,13.1862,13.1947,43656.0
2019-03-12 13:00:00,15.52,15.53,15.52,15.53,59320.0,13.1947,13.2032,13.1947,13.2032,59320.0
2019-03-12 13:10:00,15.53,15.53,15.53,15.53,41332.0,13.2032,13.2032,13.2032,13.2032,41332.0
2019-03-12 13:20:00,15.53,15.54,15.53,15.54,46524.0,13.2032,13.2117,13.2032,13.2117,46524.0
2019-03-12 13:30:00,15.54,15.56,15.53,15.56,69520.0,13.2117,13.2287,13.2032,13.2287,69520.0
2019-03-12 13:40:00,15.56,15.59,15.56,15.59,84068.0,13.2287,13.2542,13.2287,13.2542,84068.0
2019-03-12 13:50:00,15.59,15.59,15.58,15.59,64336.0,13.2542,13.2542,13.2457,13.2542,64336.0
2019-03-12 14:00:00,15.59,15.59,15.55,15.55,119948.0,13.2542,13.2542,13.2202,13.2202,119948.0
2019-03-12 14:10:00,15.55,15.56,15.55,15.56,46724.0,13.2202,13.2287,13.2202,13.2287,46724.0
2019-03-12 14:20:00,15.56,15.56,15.55,15.55,48292.0,13.2287,13.2287,13.2202,13.2202,48292.0
2019-03-12 14:30:00,15.55,15.57,15.55,15.56,29568.0,13.2202,13.2372,13.2202,13.2287,29568.0
2019-03-12 14:40:00,15.56,15.56,15.55,15.56,47296.0,13.2287,13.2287,13.2202,13.2287,47296.0
2019-03-12 14:50:00,15.56,15.57,15.55,15.57,39608.0,13.2287,13.2372,13.2202,13.2372,39608.0
2019-03-12 15:00:00,15.56,15.56,15.55,15.56,68280.0,13.2287,13.2287,13.2202,13.2287,68280.0
2019-03-12 15:10:00,15.56,15.56,15.54,15.54,69736.0,13.2287,13.2287,13.2117,13.2117,69736.0
2019-03-12 15:20:00,15.54,15.56,15.54,15.54,134504.0,13.2117,13.2287,13.2117,13.2117,134504.0
2019-03-12 15:30:00,15.54,15.54,15.52,15.54,110800.0,13.2117,13.2117,13.1947,13.2117,110800.0
2019-03-12 15:40:00,15.54,15.56,15.53,15.54,115764.0,13.2117,13.2287,13.2032,13.2117,115764.0
2019-03-12 15:50:00,15.54,15.55,15.53,15.55,326596.0,13.2117,13.2202,13.2032,13.2202,326596.0
2019-03-13 09:30:00,15.55,15.6,15.54,15.58,78964.0,13.2202,13.2627,13.2117,13.2457,78964.0
2019-03-13 09:40:00,15.57,15.6,15.56,15.56,42960.0,13.2372,13.2627,13.2287,13.2287,42960.0
2019-03-13 09:50:00,15.56,15.59,15.55,15.59,40868.0,13.2287,13.2542,13.2202,13.2542,40868.0
2019-03-13 10:00:00,15.59,15.61,15.58,15.6,57356.0,13.2542,13.2712,13.2457,13.2627,57356.0
2019-03-13 10:10:00,15.6,15.61,15.59,15.6,44028.0,13.2627,13.2712,13.2542,13.2627,44028.0
2019-03-13 10:20:00,15.6,15.61,15.6,15.6,28824.0,13.2627,13.2712,13.2627,13.2627,28824.0
2019-03-13 10:30:00,15.6,15.61,15.6,15.61,58088.0,13.2627,13.2712,13.2627,13.2712,58088.0
2019-03-13 10:40:00,15.61,15.63,15.6,15.63,83084.0,13.2712,13.2882,13.2627,13.2882,83084.0
2019-03-13 10:50:00,15.63,15.68,15.63,15.68,75880.0,13.2882,13.3307,13.2882,13.3307,75880.0
2019-03-13 11:00:00,15.68,15.69,15.67,15.67,62348.0,13.3307,13.3392,13.3222,13.3222,62348.0
2019-03-13 11:10:00,15.67,15.69,15.67,15.68,49120.0,13.3222,13.3392,13.3222,13.3307,49120.0
2019-03-13 11:20:00,15.68,15.7,15.67,15.69,81804.0,13.3307,13.3477,13.3222,13.3392,81804.0
2019-03-13 11:30:00,15.7,15.7,15.68,15.68,59800.0,13.3477,13.3477,13.3307,13.3307,59800.0
2019-03-13 11:40:00,15.68,15.68,15.65,15.65,37772.0,13.3307,13.3307,13.3052,13.3052,37772.0
2019-03-13 11:50:00,15.65,15.67,15.64,15.66,60164.0,13.3052,13.3222,13.2967,13.3137,60164.0
2019-03-13 12:00:00,15.66,15.68,15.65,15.67,61516.0,13.3137,13.3307,13.3052,13.3222,61516.0
2019-03-13 12:10:00,15.67,15.68,15.65,15.67,54168.0,13.3222,13.3307,13.3052,13.3222,54168.0
2019-03-13 12:20:00,15.67,15.67,15.65,15.66,39688.0,13.3222,13.3222,13.3052,13.3137,39688.0
2019-03-13 12:30:00,15.66,15.67,15.64,15.64,59484.0,13.3137,13.3222,13.2967,13.2967,59484.0
2019-03-13 12:40:00,15.64,15.66,15.64,15.65,44008.0,13.2967,13.3137,13.2967,13.3052,44008.0
2019-03-13 12:50:00,15.66,15.67,15.65,15.66,34416.0,13.3137,13.3222,13.3052,13.3137,34416.0
2019-03-13 13:00:00,15.66,15.67,15.65,15.66,55168.0,13.3137,13.3222,13.3052,13.3137,55168.0
2019-03-13 13:10:00,15.66,15.67,15.66,15.66,34024.0,13.3137,13.3222,13.3137,13.3137,34024.0
2019-03-13 13:20:00,15.66,15.66,15.65,15.65,38176.0,13.3137,13.3137,13.3052,13.3052,38176.0
2019-03-13 13:30:00,15.65,15.66,15.64,15.66,38852.0,13.3052,13.3137,13.2967,13.3137,38852.0
2019-03-13 13:40:00,15.66,15.66,15.64,15.65,146488.0,13.3137,13.3137,13.2967,13.3052,146488.0
2019-03-13 13:50:00,15.65,15.67,15.65,15.67,49940.0,13.3052,13.3222,13.3052,13.3222,49940.0
2019-03-13 14:00:00,15.67,15.69,15.67,15.69,75900.0,13.3222,13.3392,13.3222,13.3392,75900.0
2019-03-13 14:10:00,15.69,15.69,15.67,15.68,42788.0,13.3392,13.3392,13.3222,13.3307,42788.0
2019-03-13 14:20:00,15.68,15.68,15.67,15.67,49396.0,13.3307,13.3307,13.3222,13.3222,49396.0
2019-03-13 14:30:00,15.66,15.66,15.63,15.64,70396.0,13.3137,13.3137,13.2882,13.2967,70396.0
2019-03-13 14:40:00,15.64,15.64,15.61,15.62,79928.0,13.2967,13.2967,13.2712,13.2797,79928.0
2019-03-13 14:50:00,15.62,15.63,15.6,15.63,84980.0,13.2797,13.2882,13.2627,13.2882,84980.0
2019-03-13 15:00:00,15.63,15.64,15.62,15.62,102956.0,13.2882,13.2967,13.2797,13.2797,102956.0
2019-03-13 15:10:00,15.62,15.63,15.61,15.61,80532.0,13.2797,13.2882,13.2712,13.2712,80532.0
2019-03-13 15:20:00,15.61,15.62,15.6,15.6,75520.0,13.2712,13.2797,13.2627,13.2627,75520.0
2019-03-13 15:30:00,15.6,15.65,15.6,15.65,291004.0,13.2627,13.3052,13.2627,13.3052,291004.0
2019-03-13 15:40:00,15.65,15.67,15.65,15.66,396292.0,13.3052,13.3222,13.3052,13.3137,396292.0
2019-03-13 15:50:00,15.65,15.68,15.65,15.67,732724.0,13.3052,13.3307,13.3052,13.3222,732724.0
2019-03-14 09:30:00,15.64,15.66,15.6,15.61,138280.0,13.2967,13.3137,13.2627,13.2712,138280.0
2019-03-14 09:40:00,15.6,15.6,15.55,15.56,99024.0,13.2627,13.2627,13.2202,13.2287,99024.0
2019-03-14 09:50:00,15.56,15.56,15.51,15.53,101612.0,13.2287,13.2287,13.1862,13.2032,101612.0
2019-03-14 10:00:00,15.52,15.54,15.47,15.5,158848.0,13.1947,13.2117,13.1522,13.1777,158848.0
2019-03-14 10:10:00,15.5,15.51,15.49,15.5,61120.0,13.1777,13.1862,13.1692,13.1777,61120.0
2019-03-14 10:20:00,15.5,15.51,15.49,15.5,39704.0,13.1777,13.1862,13.1692,13.1777,39704.0
2019-03-14 10:30:00,15.49,15.51,15.48,15.49,177200.0,13.1692,13.1862,13.1607,13.1692,177200.0
2019-03-14 10:40:00,15.5,15.5,15.48,15.49,73476.0,13.1777,13.1777,13.1607,13.1692,73476.0
2019-03-14 10:50:00,15.48,15.5,15.47,15.5,90260.0,13.1607,13.1777,13.1522,13.1777,90260.0
2019-03-14 11:00:00,15.5,15.51,15.49,15.5,92028.0,13.1777,13.1862,13.1692,13.1777,92028.0
2019-03-14 11:10:00,15.5,15.51,15.49,15.5,105572.0,13.1777,13.1862,13.1692,13.1777,105572.0
2019-03-14 11:20:00,15.5,15.52,15.5,15.52,68432.0,13.1777,13.1947,13.1777,13.1947,68432.0
2019-03-14 11:30:00,15.52,15.55,15.51,15.55,62036.0,13.1947,13.2202,13.1862,13.2202,62036.0
2019-03-14 11:40:00,15.55,15.56,15.54,15.56,59756.0,13.2202,13.2287,13.2117,13.2287,59756.0
2019-03-14 11:50:00,15.56,15.57,15.55,15.55,51376.0,13.2287,13.2372,13.2202,13.2202,51376.0
2019-03-14 12:00:00,15.55,15.56,15.54,15.56,50544.0,13.2202,13.2287,13.2117,13.2287,50544.0
2019-03-14 12:10:00,15.56,15.58,15.55,15.57,54756.0,13.2287,13.2457,13.2202,13.2372,54756.0
2019-03-14 12:20:00,15.57,15.58,15.56,15.57,54620.0,13.2372,13.2457,13.2287,13.2372,54620.0
2019-03-14 12:30:00,15.57,15.58,15.57,15.57,52940.0,13.2372,13.2457,13.2372,13.2372,52940.0
2019-03-14 12:40:00,15.57,15.58,15.57,15.58,31800.0,13.2372,13.2457,13.2372,13.2457,31800.0
2019-03-14 12:50:00,15.58,15.58,15.56,15.57,34400.0,13.2457,13.2457,13.2287,13.2372,34400.0
2019-03-14 13:00:00,15.57,15.57,15.56,15.56,37384.0,13.2372,13.2372,13.2287,13.2287,37384.0
2019-03-14 13:10:00,15.57,15.58,15.56,15.57,30908.0,13.2372,13.2457,13.2287,13.2372,30908.0
2019-03-14 13:20:00,15.57,15.57,15.56,15.56,58584.0,13.2372,13.2372,13.2287,13.2287,58584.0
2019-03-14 13:30:00,15.56,15.57,15.56,15.56,54524.0,13.2287,13.2372,13.2287,13.2287,54524.0
2019-03-14 13:40:00,15.56,15.56,15.55,15.56,65532.0,13.2287,13.2287,13.2202,13.2287,65532.0
2019-03-14 13:50:00,15.56,15.56,15.55,15.56,127104.0,13.2287,13.2287,13.2202,13.2287,127104.0
2019-03-14 14:00:00,15.56,15.57,15.56,15.56,79176.0,13.2287,13.2372,13.2287,13.2287,79176.0
2019-03-14 14:10:00,15.56,15.56,15.54,15.56,86060.0,13.2287,13.2287,13.2117,13.2287,86060.0
2019-03-14 14:20:00,15.56,15.56,15.54,15.56,80140.0,13.2287,13.2287,13.2117,13.2287,80140.0
2019-03-14 14:30:00,15.56,15.56,15.54,15.55,37180.0,13.2287,13.2287,13.2117,13.2202,37180.0
2019-03-14 14:40:00,15.55,15.56,15.54,15.54,42024.0,13.2202,13.2287,13.2117,13.2117,42024.0
2019-03-14 14:50:00,15.54,15.56,15.53,15.56,59428.0,13.2117,13.2287,13.2032,13.2287,59428.0
2019-03-14 15:00:00,15.56,15.57,15.55,15.56,58428.0,13.2287,13.2372,13.2202,13.2287,58428.0
2019-03-14 15:10:00,15.56,15.56,15.56,15.56,57268.0,13.2287,13.2287,13.2287,13.2287,57268.0
2019-03-14 15:20:00,15.56,15.56,15.55,15.55,137972.0,13.2287,13.2287,13.2202,13.2202,137972.0
2019-03-14 15:30:00,15.55,15.57,15.54,15.56,105592.0,13.2202,13.2372,13.2117,13.2287,105592.0
2019-03-14 15:40:00,15.57,15.58,15.56,15.57,123240.0,13.2372,13.2457,13.2287,13.2372,123240.0
2019-03-14 15:50:00,15.57,15.57,15.54,15.55,553372.0,13.2372,13.2372,13.2117,13.2202,553372.0
2019-03-15 09:30:00,15.54,15.59,15.51,15.59,1883856.0,13.2117,13.2542,13.1862,13.2542,1883856.0
2019-03-15 09:40:00,15.6,15.63,15.59,15.63,40480.0,13.2627,13.2882,13.2542,13.2882,40480.0
2019-03-15 09:50:00,15.63,15.65,15.61,15.62,59456.0,13.2882,13.3052,13.2712,13.2797,59456.0
2019-03-15 10:00:00,15.63,15.63,15.6,15.6,72376.0,13.2882,13.2882,13.2627,13.2627,72376.0
2019-03-15 10:10:00,15.6,15.62,15.59,15.59,43672.0,13.2627,13.2797,13.2542,13.2542,43672.0
2019-03-15 10:20:00,15.59,15.61,15.59,15.59,35456.0,13.2542,13.2712,13.2542,13.2542,35456.0
2019-03-15 10:30:00,15.6,15.61,15.56,15.56,49424.0,13.2627,13.2712,13.2287,13.2287,49424.0
2019-03-15 10:40:00,15.56,15.58,15.56,15.56,62636.0,13.2287,13.2457,13.2287,13.2287,62636.0
2019-03-15 10:50:00,15.56,15.58,15.56,15.58,44936.0,13.2287,13.2457,13.2287,13.2457,44936.0
2019-03-15 11:00:00,15.58,15.58,15.56,15.58,32824.0,13.2457,13.2457,13.2287,13.2457,32824.0
2019-03-15 11:10:00,15.58,15.58,15.55,15.56,52828.0,13.2457,13.2457,13.2202,13.2287,52828.0
2019-03-15 11:20:00,15.56,15.58,15.56,15.58,110532.0,13.2287,13.2457,13.2287,13.2457,110532.0
2019-03-15 11:30:00,15.58,15.58,15.56,15.58,227860.0,13.2457,13.2457,13.2287,13.2457,227860.0
2019-03-15 11:40:00,15.58,15.59,15.56,15.59,113684.0,13.2457,13.2542,13.2287,13.2542,113684.0
2019-03-15 11:50:00,15.6,15.61,15.59,15.61,53832.0,13.2627,13.2712,13.2542,13.2712,53832.0
2019-03-15 12:00:00,15.61,15.63,15.6,15.63,54572.0,13.2712,13.2882,13.2627,13.2882,54572.0
2019-03-15 12:10:00,15.63,15.66,15.63,15.65,67056.0,13.2882,13.3137,13.2882,13.3052,67056.0
2019-03-15 12:20:00,15.65,15.65,15.64,15.65,49584.0,13.3052,13.3052,13.2967,13.3052,49584.0
2019-03-15 12:30:00,15.65,15.66,15.64,15.65,38840.0,13.3052,13.3137,13.2967,13.3052,38840.0
2019-03-15 12:40:00,15.65,15.66,15.65,15.66,32992.0,13.3052,13.3137,13.3052,13.3137,32992.0
2019-03-15 12:50:00,15.66,15.67,15.65,15.66,49180.0,13.3137,13.3222,13.3052,13.3137,49180.0
2019-03-15 13:00:00,15.66,15.67,15.65,15.66,125452.0,13.3137,13.3222,13.3052,13.3137,125452.0
2019-03-15 13:10:00,15.66,15.67,15.65,15.65,64888.0,13.3137,13.3222,13.3052,13.3052,64888.0
2019-03-15 13:20:00,15.65,15.66,15.65,15.65,37440.0,13.3052,13.3137,13.3052,13.3052,37440.0
2019-03-15 13:30:00,15.65,15.65,15.64,15.64,24000.0,13.3052,13.3052,13.2967,13.2967,24000.0
2019-03-15 13:40:00,15.64,15.65,15.63,15.64,34692.0,13.2967,13.3052,13.2882,13.2967,34692.0
2019-03-15 13:50:00,15.64,15.65,15.63,15.63,41328.0,13.2967,13.3052,13.2882,13.2882,41328.0
2019-03-15 14:00:00,15.63,15.64,15.63,15.63,46444.0,13.2882,13.2967,13.2882,13.2882,46444.0
2019-03-15 14:10:00,15.63,15.63,15.62,15.62,56448.0,13.2882,13.2882,13.2797,13.2797,56448.0
2019-03-15 14:20:00,15.62,15.62,15.6,15.6,66656.0,13.2797,13.2797,13.2627,13.2627,66656.0
2019-03-15 14:30:00,15.6,15.61,15.59,15.6,48212.0,13.2627,13.2712,13.2542,13.2627,48212.0
2019-03-15 14:40:00,15.6,15.61,15.59,15.6,48620.0,13.2627,13.2712,13.2542,13.2627,48620.0
2019-03-15 14:50:00,15.6,15.6,15.58,15.58,58128.0,13.2627,13.2627,13.2457,13.2457,58128.0
2019-03-15 15:00:00,15.58,15.59,15.58,15.58,61524.0,13.2457,13.2542,13.2457,13.2457,61524.0
2019-03-15 15:10:00,15.58,15.58,15.57,15.58,102952.0,13.2457,13.2457,13.2372,13.2457,102952.0
2019-03-15 15:20:00,15.58,15.6,15.57,15.59,79652.0,13.2457,13.2627,13.2372,13.2542,79652.0
2019-03-15 15:30:00,15.59,15.6,15.56,15.57,552608.0,13.2542,13.2627,13.2287,13.2372,552608.0
2019-03-15 15:40:00,15.57,15.6,15.56,15.58,187096.0,13.2372,13.2627,13.2287,13.2457,187096.0
2019-03-15 15:50:00,15.58,15.58,15.55,15.57,530464.0,13.2457,13.2457,13.2202,13.2372,530464.0
2019-03-18 09:30:00,15.59,15.67,15.59,15.65,111708.0,13.2542,13.3222,13.2542,13.3052,111708.0
2019-03-18 09:40:00,15.65,15.68,15.65,15.66,48652.0,13.3052,13.3307,13.3052,13.3137,48652.0
2019-03-18 09:50:00,15.66,15.7,15.66,15.7,78704.0,13.3137,13.3477,13.3137,13.3477,78704.0
2019-03-18 10:00:00,15.7,15.72,15.7,15.71,70788.0,13.3477,13.3647,13.3477,13.3562,70788.0
2019-03-18 10:10:00,15.71,15.72,15.67,15.68,69788.0,13.3562,13.3647,13.3222,13.3307,69788.0
2019-03-18 10:20:00,15.69,15.7,15.68,15.69,43512.0,13.3392,13.3477,13.3307,13.3392,43512.0
2019-03-18 10:30:00,15.69,15.69,15.68,15.68,68808.0,13.3392,13.3392,13.3307,13.3307,68808.0
2019-03-18 10:40:00,15.68,15.7,15.68,15.7,67176.0,13.3307,13.3477,13.3307,13.3477,67176.0
2019-03-18 10:50:00,15.7,15.72,15.7,15.71,98140.0,13.3477,13.3647,13.3477,13.3562,98140.0
2019-03-18 11:00:00,15.71,15.72,15.7,15.71,64428.0,13.3562,13.3647,13.3477,13.3562,64428.0
2019-03-18 11:10:00,15.71,15.71,15.65,15.65,102676.0,13.3562,13.3562,13.3052,13.3052,102676.0
2019-03-18 11:20:00,15.65,15.65,15.63,15.63,91840.0,13.3052,13.3052,13.2882,13.2882,91840.0
2019-03-18 11:30:00,15.63,15.63,15.62,15.63,73616.0,13.2882,13.2882,13.2797,13.2882,73616.0
2019-03-18 11:40:00,15.63,15.64,15.6,15.61,310852.0,13.2882,13.2967,13.2627,13.2712,310852.0
2019-03-18 11:50:00,15.61,15.63,15.61,15.63,85700.0,13.2712,13.2882,13.2712,13.2882,85700.0
2019-03-18 12:00:00,15.63,15.63,15.61,15.62,74352.0,13.2882,13.2882,13.2712,13.2797,74352.0
2019-03-18 12:10:00,15.62,15.62,15.61,15.61,83804.0,13.2797,13.2797,13.2712,13.2712,83804.0
2019-03-18 12:20:00,15.61,15.62,15.61,15.61,106156.0,13.2712,13.2797,13.2712,13.2712,106156.0
2019-03-18 12:30:00,15.61,15.62,15.59,15.62,97952.0,13.2712,13.2797,13.2542,13.2797,97952.0
2019-03-18 12:40:00,15.62,15.65,15.62,15.64,41536.0,13.2797,13.3052,13.2797,13.2967,41536.0
2019-03-18 12:50:00,15.64,15.66,15.64,15.65,43440.0,13.2967,13.3137,13.2967,13.3052,43440.0
2019-03-18 13:00:00,15.66,15.67,15.65,15.66,48820.0,13.3137,13.3222,13.3052,13.3137,48820.0
2019-03-18 13:10:00,15.66,15.67,15.66,15.67,41760.0,13.3137,13.3222,13.3137,13.3222,41760.0
2019-03-18 13:20:00,15.67,15.68,15.66,15.66,52716.0,13.3222,13.3307,13.3137,13.3137,52716.0
2019-03-18 13:30:00,15.66,15.67,15.65,15.66,42692.0,13.3137,13.3222,13.3052,13.3137,42692.0
2019-03-18 13:40:00,15.66,15.68,15.66,15.68,53184.0,13.3137,13.3307,13.3137,13.3307,53184.0
2019-03-18 13:50:00,15.68,15.69,15.68,15.68,46224.0,13.3307,13.3392,13.3307,13.3307,46224.0
2019-03-18 14:00:00,15.68,15.68,15.68,15.68,37760.0,13.3307,13.3307,13.3307,13.3307,37760.0
2019-03-18 14:10:00,15.68,15.68,15.67,15.67,68992.0,13.3307,13.3307,13.3222,13.3222,68992.0
2019-03-18 14:20:00,15.67,15.69,15.67,15.69,61500.0,13.3222,13.3392,13.3222,13.3392,61500.0
2019-03-18 14:30:00,15.69,15.7,15.68,15.7,101788.0,13.3392,13.3477,13.3307,13.3477,101788.0
2019-03-18 14:40:00,15.7,15.71,15.69,15.71,51992.0,13.3477,13.3562,13.3392,13.3562,51992.0
2019-03-18 14:50:00,15.71,15.71,15.7,15.71,62052.0,13.3562,13.3562,13.3477,13.3562,62052.0
2019-03-18 15:00:00,15.71,15.71,15.7,15.71,53232.0,13.3562,13.3562,13.3477,13.3562,53232.0
2019-03-18 15:10:00,15.71,15.73,15.7,15.73,73036.0,13.3562,13.3732,13.3477,13.3732,73036.0
2019-03-18 15:20:00,15.73,15.75,15.72,15.74,145652.0,13.3732,13.3902,13.3647,13.3817,145652.0
2019-03-18 15:30:00,15.74,15.76,15.74,15.75,134384.0,13.3817,13.3987,13.3817,13.3902,134384.0
2019-03-18 15:40:00,15.76,15.8,15.75,15.79,232444.0,13.3987,13.4327,13.3902,13.4242,232444.0
2019-03-18 15:50:00,15.79,15.8,15.78,15.79,465544.0,13.4242,13.4327,13.4157,13.4242,465544.0
2019-03-19 09:30:00,15.87,15.91,15.82,15.87,92960.0,13.4922,13.5262,13.4497,13.4922,92960.0
2019-03-19 09:40:00,15.87,15.88,15.85,15.88,48792.0,13.4922,13.5007,13.4752,13.5007,48792.0
2019-03-19 09:50:00,15.88,15.88,15.81,15.81,82796.0,13.5007,13.5007,13.4412,13.4412,82796.0
2019-03-19 10:00:00,15.81,15.81,15.77,15.78,77732.0,13.4412,13.4412,13.4072,13.4157,77732.0
2019-03-19 10:10:00,15.78,15.79,15.77,15.78,74348.0,13.4157,13.4242,13.4072,13.4157,74348.0
2019-03-19 10:20:00,15.79,15.79,15.76,15.76,81044.0,13.4242,13.4242,13.3987,13.3987,81044.0
2019-03-19 10:30:00,15.76,15.76,15.75,15.76,89996.0,13.3987,13.3987,13.3902,13.3987,89996.0
2019-03-19 10:40:00,15.76,15.76,15.74,15.74,71308.0,13.3987,13.3987,13.3817,13.3817,71308.0
2019-03-19 10:50:00,15.73,15.74,15.71,15.71,82848.0,13.3732,13.3817,13.3562,13.3562,82848.0
2019-03-19 11:00:00,15.71,15.73,15.71,15.72,86040.0,13.3562,13.3732,13.3562,13.3647,86040.0
2019-03-19 11:10:00,15.71,15.74,15.71,15.73,73948.0,13.3562,13.3817,13.3562,13.3732,73948.0
2019-03-19 11:20:00,15.73,15.75,15.73,15.74,46800.0,13.3732,13.3902,13.3732,13.3817,46800.0
2019-03-19 11:30:00,15.74,15.76,15.73,15.76,42080.0,13.3817,13.3987,13.3732,13.3987,42080.0
2019-03-19 11:40:00,15.76,15.79,15.75,15.79,62064.0,13.3987,13.4242,13.3902,13.4242,62064.0
2019-03-19 11:50:00,15.79,15.8,15.78,15.8,101480.0,13.4242,13.4327,13.4157,13.4327,101480.0
2019-03-19 12:00:00,15.8,15.83,15.8,15.82,118872.0,13.4327,13.4582,13.4327,13.4497,118872.0
2019-03-19 12:10:00,15.82,15.83,15.81,15.81,66352.0,13.4497,13.4582,13.4412,13.4412,66352.0
2019-03-19 12:20:00,15.81,15.81,15.77,15.78,55084.0,13.4412,13.4412,13.4072,13.4157,55084.0
2019-03-19 12:30:00,15.78,15.79,15.77,15.77,41784.0,13.4157,13.4242,13.4072,13.4072,41784.0
2019-03-19 12:40:00,15.77,15.78,15.71,15.72,141132.0,13.4072,13.4157,13.3562,13.3647,141132.0
2019-03-19 12:50:00,15.72,15.75,15.71,15.75,138828.0,13.3647,13.3902,13.3562,13.3902,138828.0
2019-03-19 13:00:00,15.75,15.77,15.74,15.74,83364.0,13.3902,13.4072,13.3817,13.3817,83364.0
2019-03-19 13:10:00,15.74,15.77,15.74,15.75,59752.0,13.3817,13.4072,13.3817,13.3902,59752.0
2019-03-19 13:20:00,15.75,15.76,15.74,15.74,38000.0,13.3902,13.3987,13.3817,13.3817,38000.0
2019-03-19 13:30:00,15.74,15.75,15.73,15.74,64544.0,13.3817,13.3902,13.3732,13.3817,64544.0
2019-03-19 13:40:00,15.74,15.74,15.72,15.72,78244.0,13.3817,13.3817,13.3647,13.3647,78244.0
2019-03-19 13:50:00,15.73,15.74,15.71,15.71,79688.0,13.3732,13.3817,13.3562,13.3562,79688.0
2019-03-19 14:00:00,15.71,15.72,15.69,15.69,71668.0,13.3562,13.3647,13.3392,13.3392,71668.0
2019-03-19 14:10:00,15.69,15.69,15.67,15.69,73600.0,13.3392,13.3392,13.3222,13.3392,73600.0
2019-03-19 14:20:00,15.69,15.69,15.67,15.68,73484.0,13.3392,13.3392,13.3222,13.3307,73484.0
2019-03-19 14:30:00,15.69,15.69,15.68,15.68,123940.0,13.3392,13.3392,13.3307,13.3307,123940.0
2019-03-19 14:40:00,15.68,15.7,15.68,15.68,74008.0,13.3307,13.3477,13.3307,13.3307,74008.0
2019-03-19 14:50:00,15.68,15.69,15.68,15.68,82328.0,13.3307,13.3392,13.3307,13.3307,82328.0
2019-03-19 15:00:00,15.68,15.69,15.66,15.67,96712.0,13.3307,13.3392,13.3137,13.3222,96712.0
2019-03-19 15:10:00,15.67,15.67,15.64,15.65,121600.0,13.3222,13.3222,13.2967,13.3052,121600.0
2019-03-19 15:20:00,15.64,15.64,15.62,15.63,91040.0,13.2967,13.2967,13.2797,13.2882,91040.0
2019-03-19 15:30:00,15.63,15.63,15.6,15.6,147232.0,13.2882,13.2882,13.2627,13.2627,147232.0
2019-03-19 15:40:00,15.6,15.61,15.57,15.61,246428.0,13.2627,13.2712,13.2372,13.2712,246428.0
2019-03-19 15:50:00,15.61,15.66,15.6,15.66,618428.0,13.2712,13.3137,13.2627,13.3137,618428.0
2019-03-20 09:30:00,15.61,15.69,15.61,15.66,169744.0,13.2712,13.3392,13.2712,13.3137,169744.0
2019-03-20 09:40:00,15.65,15.68,15.64,15.67,130824.0,13.3052,13.3307,13.2967,13.3222,130824.0
2019-03-20 09:50:00,15.66,15.66,15.63,15.64,63576.0,13.3137,13.3137,13.2882,13.2967,63576.0
2019-03-20 10:00:00,15.63,15.65,15.61,15.65,81768.0,13.2882,13.3052,13.2712,13.3052,81768.0
2019-03-20 10:10:00,15.65,15.67,15.63,15.65,102432.0,13.3052,13.3222,13.2882,13.3052,102432.0
2019-03-20 10:20:00,15.65,15.65,15.62,15.63,88872.0,13.3052,13.3052,13.2797,13.2882,88872.0
2019-03-20 10:30:00,15.63,15.63,15.6,15.61,115488.0,13.2882,13.2882,13.2627,13.2712,115488.0
2019-03-20 10:40:00,15.61,15.63,15.61,15.63,75396.0,13.2712,13.2882,13.2712,13.2882,75396.0
2019-03-20 10:50:00,15.62,15.63,15.61,15.63,74592.0,13.2797,13.2882,13.2712,13.2882,74592.0
2019-03-20 11:00:00,15.62,15.63,15.6,15.6,161260.0,13.2797,13.2882,13.2627,13.2627,161260.0
2019-03-20 11:10:00,15.6,15.61,15.59,15.6,76256.0,13.2627,13.2712,13.2542,13.2627,76256.0
2019-03-20 11:20:00,15.6,15.6,15.59,15.59,97884.0,13.2627,13.2627,13.2542,13.2542,97884.0
2019-03-20 11:30:00,15.6,15.61,15.6,15.6,39448.0,13.2627,13.2712,13.2627,13.2627,39448.0
2019-03-20 11:40:00,15.6,15.6,15.58,15.58,76220.0,13.2627,13.2627,13.2457,13.2457,76220.0
2019-03-20 11:50:00,15.58,15.59,15.55,15.57,85740.0,13.2457,13.2542,13.2202,13.2372,85740.0
2019-03-20 12:00:00,15.57,15.59,15.56,15.58,83992.0,13.2372,13.2542,13.2287,13.2457,83992.0
2019-03-20 12:10:00,15.58,15.58,15.55,15.55,61768.0,13.2457,13.2457,13.2202,13.2202,61768.0
2019-03-20 12:20:00,15.55,15.57,15.55,15.56,69292.0,13.2202,13.2372,13.2202,13.2287,69292.0
2019-03-20 12:30:00,15.56,15.56,15.52,15.54,69024.0,13.2287,13.2287,13.1947,13.2117,69024.0
2019-03-20 12:40:00,15.55,15.55,15.54,15.54,55688.0,13.2202,13.2202,13.2117,13.2117,55688.0
2019-03-20 12:50:00,15.54,15.58,15.54,15.58,192948.0,13.2117,13.2457,13.2117,13.2457,192948.0
2019-03-20 13:00:00,15.58,15.59,15.57,15.58,53944.0,13.2457,13.2542,13.2372,13.2457,53944.0
2019-03-20 13:10:00,15.58,15.59,15.57,15.57,44648.0,13.2457,13.2542,13.2372,13.2372,44648.0
2019-03-20 13:20:00,15.57,15.58,15.57,15.57,38664.0,13.2372,13.2457,13.2372,13.2372,38664.0
2019-03-20 13:30:00,15.57,15.59,15.57,15.59,49656.0,13.2372,13.2542,13.2372,13.2542,49656.0
2019-03-20 13:40:00,15.59,15.6,15.58,15.6,45292.0,13.2542,13.2627,13.2457,13.2627,45292.0
2019-03-20 13:50:00,15.6,15.61,15.58,15.61,60496.0,13.2627,13.2712,13.2457,13.2712,60496.0
2019-03-20 14:00:00,15.62,15.75,15.62,15.74,126408.0,13.2797,13.3902,13.2797,13.3817,126408.0
2019-03-20 14:10:00,15.73,15.77,15.72,15.72,149996.0,13.3732,13.4072,13.3647,13.3647,149996.0
2019-03-20 14:20:00,15.73,15.77,15.71,15.77,115080.0,13.3732,13.4072,13.3562,13.4072,115080.0
2019-03-20 14:30:00,15.77,15.78,15.74,15.78,82256.0,13.4072,13.4157,13.3817,13.4157,82256.0
2019-03-20 14:40:00,15.78,15.81,15.76,15.79,116164.0,13.4157,13.4412,13.3987,13.4242,116164.0
2019-03-20 14:50:00,15.78,15.8,15.75,15.76,112152.0,13.4157,13.4327,13.3902,13.3987,112152.0
2019-03-20 15:00:00,15.77,15.78,15.72,15.73,162384.0,13.4072,13.4157,13.3647,13.3732,162384.0
2019-03-20 15:10:00,15.74,15.74,15.71,15.72,111720.0,13.3817,13.3817,13.3562,13.3647,111720.0
2019-03-20 15:20:00,15.73,15.74,15.71,15.72,84544.0,13.3732,13.3817,13.3562,13.3647,84544.0
2019-03-20 15:30:00,15.71,15.71,15.65,15.67,181128.0,13.3562,13.3562,13.3052,13.3222,181128.0
2019-03-20 15:40:00,15.66,15.71,15.65,15.69,239636.0,13.3137,13.3562,13.3052,13.3392,239636.0
2019-03-20 15:50:00,15.69,15.69,15.65,15.66,427280.0,13.3392,13.3392,13.3052,13.3137,427280.0
2019-03-21 09:30:00,15.64,15.64,15.57,15.64,131068.0,13.2967,13.2967,13.2372,13.2967,131068.0
2019-03-21 09:40:00,15.65,15.71,15.63,15.7,33084.0,13.3052,13.3562,13.2882,13.3477,33084.0
2019-03-21 09:50:00,15.7,15.76,15.69,15.73,46512.0,13.3477,13.3987,13.3392,13.3732,46512.0
2019-03-21 10:00:00,15.73,15.79,15.73,15.78,50552.0,13.3732,13.4242,13.3732,13.4157,50552.0
2019-03-21 10:10:00,15.79,15.8,15.77,15.78,38960.0,13.4242,13.4327,13.4072,13.4157,38960.0
2019-03-21 10:20:00,15.78,15.78,15.74,15.76,190164.0,13.4157,13.4157,13.3817,13.3987,190164.0
2019-03-21 10:30:00,15.76,15.79,15.76,15.79,44724.0,13.3987,13.4242,13.3987,13.4242,44724.0
2019-03-21 10:40:00,15.8,15.81,15.79,15.8,44764.0,13.4327,13.4412,13.4242,13.4327,44764.0
2019-03-21 10:50:00,15.81,15.84,15.8,15.84,46728.0,13.4412,13.4667,13.4327,13.4667,46728.0
2019-03-21 11:00:00,15.84,15.87,15.84,15.85,48708.0,13.4667,13.4922,13.4667,13.4752,48708.0
2019-03-21 11:10:00,15.85,15.88,15.85,15.88,49524.0,13.4752,13.5007,13.4752,13.5007,49524.0
2019-03-21 11:20:00,15.88,15.9,15.88,15.88,114636.0,13.5007,13.5177,13.5007,13.5007,114636.0
2019-03-21 11:30:00,15.88,15.89,15.86,15.87,81792.0,13.5007,13.5092,13.4837,13.4922,81792.0
2019-03-21 11:40:00,15.87,15.91,15.86,15.91,86592.0,13.4922,13.5262,13.4837,13.5262,86592.0
2019-03-21 11:50:00,15.9,15.96,15.9,15.96,178684.0,13.5177,13.5688,13.5177,13.5688,178684.0
2019-03-21 12:00:00,15.95,15.95,15.92,15.93,81440.0,13.5603,13.5603,13.5347,13.5433,81440.0
2019-03-21 12:10:00,15.94,15.95,15.93,15.94,40176.0,13.5518,13.5603,13.5433,13.5518,40176.0
2019-03-21 12:20:00,15.94,15.94,15.9,15.9,77880.0,13.5518,13.5518,13.5177,13.5177,77880.0
2019-03-21 12:30:00,15.9,15.91,15.89,15.9,42868.0,13.5177,13.5262,13.5092,13.5177,42868.0
2019-03-21 12:40:00,15.9,15.92,15.9,15.9,40176.0,13.5177,13.5347,13.5177,13.5177,40176.0
2019-03-21 12:50:00,15.91,15.91,15.89,15.91,27964.0,13.5262,13.5262,13.5092,13.5262,27964.0
2019-03-21 13:00:00,15.91,15.94,15.91,15.93,48696.0,13.5262,13.5518,13.5262,13.5433,48696.0
2019-03-21 13:10:00,15.93,15.94,15.91,15.91,38260.0,13.5433,13.5518,13.5262,13.5262,38260.0
2019-03-21 13:20:00,15.9,15.93,15.9,15.93,37428.0,13.5177,13.5433,13.5177,13.5433,37428.0
2019-03-21 13:30:00,15.93,15.94,15.9,15.91,36888.0,13.5433,13.5518,13.5177,13.5262,36888.0
2019-03-21 13:40:00,15.9,15.92,15.89,15.91,51188.0,13.5177,13.5347,13.5092,13.5262,51188.0
2019-03-21 13:50:00,15.91,15.92,15.89,15.89,41588.0,13.5262,13.5347,13.5092,13.5092,41588.0
2019-03-21 14:00:00,15.89,15.93,15.89,15.93,42772.0,13.5092,13.5433,13.5092,13.5433,42772.0
2019-03-21 14:10:00,15.93,15.94,15.92,15.93,104176.0,13.5433,13.5518,13.5347,13.5433,104176.0
2019-03-21 14:20:00,15.93,15.95,15.93,15.94,137484.0,13.5433,13.5603,13.5433,13.5518,137484.0
2019-03-21 14:30:00,15.94,15.96,15.93,15.95,97680.0,13.5518,13.5688,13.5433,13.5603,97680.0
2019-03-21 14:40:00,15.95,15.97,15.95,15.97,113968.0,13.5603,13.5773,13.5603,13.5773,113968.0
2019-03-21 14:50:00,15.97,15.98,15.94,15.94,149908.0,13.5773,13.5858,13.5518,13.5518,149908.0
2019-03-21 15:00:00,15.95,15.97,15.94,15.95,157968.0,13.5603,13.5773,13.5518,13.5603,157968.0
2019-03-21 15:10:00,15.95,15.95,15.92,15.94,189392.0,13.5603,13.5603,13.5347,13.5518,189392.0
2019-03-21 15:20:00,15.95,15.98,15.94,15.97,126564.0,13.5603,13.5858,13.5518,13.5773,126564.0
2019-03-21 15:30:00,15.97,15.98,15.96,15.97,98676.0,13.5773,13.5858,13.5688,13.5773,98676.0
2019-03-21 15:40:00,15.97,15.99,15.96,15.96,151556.0,13.5773,13.5943,13.5688,13.5688,151556.0
2019-03-21 15:50:00,15.96,15.97,15.95,15.97,444980.0,13.5688,13.5773,13.5603,13.5773,444980.0
2019-03-22 09:30:00,15.87,15.95,15.87,15.9,202064.0,13.4922,13.5603,13.4922,13.5177,202064.0
2019-03-22 09:40:00,15.9,15.9,15.79,15.79,171068.0,13.5177,13.5177,13.4242,13.4242,171068.0
2019-03-22 09:50:00,15.79,15.81,15.77,15.8,110540.0,13.4242,13.4412,13.4072,13.4327,110540.0
2019-03-22 10:00:00,15.8,15.81,15.73,15.77,192088.0,13.4327,13.4412,13.3732,13.4072,192088.0
2019-03-22 10:10:00,15.77,15.79,15.75,15.77,185756.0,13.4072,13.4242,13.3902,13.4072,185756.0
2019-03-22 10:20:00,15.77,15.78,15.71,15.71,96692.0,13.4072,13.4157,13.3562,13.3562,96692.0
2019-03-22 10:30:00,15.71,15.74,15.71,15.71,145484.0,13.3562,13.3817,13.3562,13.3562,145484.0
2019-03-22 10:40:00,15.71,15.71,15.67,15.67,127160.0,13.3562,13.3562,13.3222,13.3222,127160.0
2019-03-22 10:50:00,15.67,15.67,15.62,15.63,337872.0,13.3222,13.3222,13.2797,13.2882,337872.0
2019-03-22 11:00:00,15.63,15.63,15.6,15.6,93132.0,13.2882,13.2882,13.2627,13.2627,93132.0
2019-03-22 11:10:00,15.6,15.6,15.56,15.59,158920.0,13.2627,13.2627,13.2287,13.2542,158920.0
2019-03-22 11:20:00,15.59,15.59,15.55,15.55,110348.0,13.2542,13.2542,13.2202,13.2202,110348.0
2019-03-22 11:30:00,15.55,15.56,15.52,15.53,78920.0,13.2202,13.2287,13.1947,13.2032,78920.0
2019-03-22 11:40:00,15.53,15.55,15.51,15.54,102352.0,13.2032,13.2202,13.1862,13.2117,102352.0
2019-03-22 11:50:00,15.54,15.54,15.47,15.47,129984.0,13.2117,13.2117,13.1522,13.1522,129984.0
2019-03-22 12:00:00,15.47,15.53,15.47,15.52,82688.0,13.1522,13.2032,13.1522,13.1947,82688.0
2019-03-22 12:10:00,15.52,15.52,15.49,15.49,70260.0,13.1947,13.1947,13.1692,13.1692,70260.0
2019-03-22 12:20:00,15.49,15.51,15.48,15.49,102856.0,13.1692,13.1862,13.1607,13.1692,102856.0
2019-03-22 12:30:00,15.49,15.5,15.47,15.47,75904.0,13.1692,13.1777,13.1522,13.1522,75904.0
2019-03-22 12:40:00,15.47,15.47,15.43,15.47,144204.0,13.1522,13.1522,13.1182,13.1522,144204.0
2019-03-22 12:50:00,15.47,15.51,15.46,15.51,101532.0,13.1522,13.1862,13.1437,13.1862,101532.0
2019-03-22 13:00:00,15.51,15.54,15.5,15.54,84772.0,13.1862,13.2117,13.1777,13.2117,84772.0
2019-03-22 13:10:00,15.54,15.54,15.51,15.51,75868.0,13.2117,13.2117,13.1862,13.1862,75868.0
2019-03-22 13:20:00,15.51,15.52,15.49,15.5,76908.0,13.1862,13.1947,13.1692,13.1777,76908.0
2019-03-22 13:30:00,15.5,15.53,15.5,15.51,50784.0,13.1777,13.2032,13.1777,13.1862,50784.0
2019-03-22 13:40:00,15.51,15.53,15.51,15.52,44044.0,13.1862,13.2032,13.1862,13.1947,44044.0
2019-03-22 13:50:00,15.52,15.52,15.48,15.49,63844.0,13.1947,13.1947,13.1607,13.1692,63844.0
2019-03-22 14:00:00,15.49,15.54,15.49,15.54,71344.0,13.1692,13.2117,13.1692,13.2117,71344.0
2019-03-22 14:10:00,15.54,15.58,15.54,15.56,93332.0,13.2117,13.2457,13.2117,13.2287,93332.0
2019-03-22 14:20:00,15.56,15.57,15.53,15.54,103168.0,13.2287,13.2372,13.2032,13.2117,103168.0
2019-03-22 14:30:00,15.54,15.54,15.51,15.53,60092.0,13.2117,13.2117,13.1862,13.2032,60092.0
2019-03-22 14:40:00,15.53,15.56,15.53,15.55,111532.0,13.2032,13.2287,13.2032,13.2202,111532.0
2019-03-22 14:50:00,15.55,15.56,15.54,15.55,51936.0,13.2202,13.2287,13.2117,13.2202,51936.0
2019-03-22 15:00:00,15.55,15.56,15.53,15.54,74772.0,13.2202,13.2287,13.2032,13.2117,74772.0
2019-03-22 15:10:00,15.54,15.54,15.51,15.52,63704.0,13.2117,13.2117,13.1862,13.1947,63704.0
2019-03-22 15:20:00,15.52,15.54,15.5,15.5,92532.0,13.1947,13.2117,13.1777,13.1777,92532.0
2019-03-22 15:30:00,15.49,15.5,15.46,15.46,129108.0,13.1692,13.1777,13.1437,13.1437,129108.0
2019-03-22 15:40:00,15.46,15.48,15.45,15.47,195896.0,13.1437,13.1607,13.1352,13.1522,195896.0
2019-03-22 15:50:00,15.48,15.48,15.42,15.43,538760.0,13.1607,13.1607,13.1097,13.1182,538760.0
2019-03-25 09:30:00,15.44,15.52,15.4,15.52,134536.0,13.1267,13.1947,13.0927,13.1947,134536.0
2019-03-25 09:40:00,15.52,15.52,15.42,15.43,39540.0,13.1947,13.1947,13.1097,13.1182,39540.0
2019-03-25 09:50:00,15.43,15.46,15.4,15.41,60000.0,13.1182,13.1437,13.0927,13.1012,60000.0
2019-03-25 10:00:00,15.41,15.44,15.39,15.42,96880.0,13.1012,13.1267,13.0842,13.1097,96880.0
2019-03-25 10:10:00,15.41,15.43,15.4,15.43,100816.0,13.1012,13.1182,13.0927,13.1182,100816.0
2019-03-25 10:20:00,15.42,15.44,15.39,15.44,93500.0,13.1097,13.1267,13.0842,13.1267,93500.0
2019-03-25 10:30:00,15.43,15.46,15.42,15.42,55944.0,13.1182,13.1437,13.1097,13.1097,55944.0
2019-03-25 10:40:00,15.42,15.42,15.4,15.42,60416.0,13.1097,13.1097,13.0927,13.1097,60416.0
2019-03-25 10:50:00,15.43,15.49,15.43,15.47,334892.0,13.1182,13.1692,13.1182,13.1522,334892.0
2019-03-25 11:00:00,15.47,15.5,15.45,15.49,122264.0,13.1522,13.1777,13.1352,13.1692,122264.0
2019-03-25 11:10:00,15.49,15.53,15.48,15.53,68016.0,13.1692,13.2032,13.1607,13.2032,68016.0
2019-03-25 11:20:00,15.53,15.56,15.52,15.56,33068.0,13.2032,13.2287,13.1947,13.2287,33068.0
2019-03-25 11:30:00,15.56,15.56,15.51,15.51,65932.0,13.2287,13.2287,13.1862,13.1862,65932.0
2019-03-25 11:40:00,15.51,15.51,15.46,15.46,30904.0,13.1862,13.1862,13.1437,13.1437,30904.0
2019-03-25 11:50:00,15.46,15.48,15.46,15.47,58112.0,13.1437,13.1607,13.1437,13.1522,58112.0
2019-03-25 12:00:00,15.47,15.49,15.45,15.48,49808.0,13.1522,13.1692,13.1352,13.1607,49808.0
2019-03-25 12:10:00,15.48,15.49,15.46,15.49,26004.0,13.1607,13.1692,13.1437,13.1692,26004.0
2019-03-25 12:20:00,15.49,15.49,15.47,15.48,31028.0,13.1692,13.1692,13.1522,13.1607,31028.0
2019-03-25 12:30:00,15.47,15.49,15.43,15.44,32920.0,13.1522,13.1692,13.1182,13.1267,32920.0
2019-03-25 12:40:00,15.44,15.44,15.4,15.43,40052.0,13.1267,13.1267,13.0927,13.1182,40052.0
2019-03-25 12:50:00,15.43,15.46,15.43,15.45,21276.0,13.1182,13.1437,13.1182,13.1352,21276.0
2019-03-25 13:00:00,15.47,15.47,15.44,15.45,31880.0,13.1522,13.1522,13.1267,13.1352,31880.0
2019-03-25 13:10:00,15.45,15.49,15.44,15.46,49904.0,13.1352,13.1692,13.1267,13.1437,49904.0
2019-03-25 13:20:00,15.46,15.47,15.45,15.46,50372.0,13.1437,13.1522,13.1352,13.1437,50372.0
2019-03-25 13:30:00,15.47,15.47,15.45,15.46,26400.0,13.1522,13.1522,13.1352,13.1437,26400.0
2019-03-25 13:40:00,15.46,15.46,15.41,15.41,28808.0,13.1437,13.1437,13.1012,13.1012,28808.0
2019-03-25 13:50:00,15.43,15.44,15.41,15.42,60336.0,13.1182,13.1267,13.1012,13.1097,60336.0
2019-03-25 14:00:00,15.42,15.43,15.39,15.4,50448.0,13.1097,13.1182,13.0842,13.0927,50448.0
2019-03-25 14:10:00,15.4,15.43,15.39,15.4,43300.0,13.0927,13.1182,13.0842,13.0927,43300.0
2019-03-25 14:20:00,15.4,15.42,15.39,15.42,55980.0,13.0927,13.1097,13.0842,13.1097,55980.0
2019-03-25 14:30:00,15.42,15.45,15.42,15.44,63068.0,13.1097,13.1352,13.1097,13.1267,63068.0
2019-03-25 14:40:00,15.44,15.46,15.43,15.44,115008.0,13.1267,13.1437,13.1182,13.1267,115008.0
2019-03-25 14:50:00,15.44,15.46,15.43,15.46,76260.0,13.1267,13.1437,13.1182,13.1437,76260.0
2019-03-25 15:00:00,15.46,15.47,15.44,15.46,74632.0,13.1437,13.1522,13.1267,13.1437,74632.0
2019-03-25 15:10:00,15.46,15.48,15.45,15.46,77428.0,13.1437,13.1607,13.1352,13.1437,77428.0
2019-03-25 15:20:00,15.46,15.5,15.45,15.48,128656.0,13.1437,13.1777,13.1352,13.1607,128656.0
2019-03-25 15:30:00,15.48,15.49,15.46,15.46,156056.0,13.1607,13.1692,13.1437,13.1437,156056.0
2019-03-25 15:40:00,15.47,15.5,15.45,15.45,194528.0,13.1522,13.1777,13.1352,13.1352,194528.0
2019-03-25 15:50:00,15.45,15.48,15.45,15.48,460560.0,13.1352,13.1607,13.1352,13.1607,460560.0
2019-03-26 09:30:00,15.56,15.59,15.53,15.56,140112.0,13.2287,13.2542,13.2032,13.2287,140112.0
2019-03-26 09:40:00,15.56,15.57,15.49,15.49,173652.0,13.2287,13.2372,13.1692,13.1692,173652.0
2019-03-26 09:50:00,15.49,15.49,15.44,15.47,92688.0,13.1692,13.1692,13.1267,13.1522,92688.0
2019-03-26 10:00:00,15.48,15.48,15.44,15.45,45604.0,13.1607,13.1607,13.1267,13.1352,45604.0
2019-03-26 10:10:00,15.45,15.49,15.45,15.49,60372.0,13.1352,13.1692,13.1352,13.1692,60372.0
2019-03-26 10:20:00,15.48,15.5,15.47,15.49,36636.0,13.1607,13.1777,13.1522,13.1692,36636.0
2019-03-26 10:30:00,15.49,15.49,15.47,15.48,40464.0,13.1692,13.1692,13.1522,13.1607,40464.0
2019-03-26 10:40:00,15.47,15.51,15.47,15.51,46720.0,13.1522,13.1862,13.1522,13.1862,46720.0
2019-03-26 10:50:00,15.51,15.55,15.51,15.54,74840.0,13.1862,13.2202,13.1862,13.2117,74840.0
2019-03-26 11:00:00,15.54,15.55,15.54,15.55,62876.0,13.2117,13.2202,13.2117,13.2202,62876.0
2019-03-26 11:10:00,15.55,15.55,15.53,15.53,70460.0,13.2202,13.2202,13.2032,13.2032,70460.0
2019-03-26 11:20:00,15.53,15.53,15.52,15.53,49952.0,13.2032,13.2032,13.1947,13.2032,49952.0
2019-03-26 11:30:00,15.53,15.53,15.5,15.53,46360.0,13.2032,13.2032,13.1777,13.2032,46360.0
2019-03-26 11:40:00,15.52,15.54,15.49,15.5,55040.0,13.1947,13.2117,13.1692,13.1777,55040.0
2019-03-26 11:50:00,15.5,15.51,15.48,15.51,73188.0,13.1777,13.1862,13.1607,13.1862,73188.0
2019-03-26 12:00:00,15.51,15.52,15.5,15.5,36080.0,13.1862,13.1947,13.1777,13.1777,36080.0
2019-03-26 12:10:00,15.51,15.52,15.49,15.52,48248.0,13.1862,13.1947,13.1692,13.1947,48248.0
2019-03-26 12:20:00,15.52,15.52,15.47,15.48,50284.0,13.1947,13.1947,13.1522,13.1607,50284.0
2019-03-26 12:30:00,15.47,15.48,15.47,15.47,40684.0,13.1522,13.1607,13.1522,13.1522,40684.0
2019-03-26 12:40:00,15.47,15.47,15.45,15.46,57784.0,13.1522,13.1522,13.1352,13.1437,57784.0
2019-03-26 12:50:00,15.46,15.48,15.46,15.47,64644.0,13.1437,13.1607,13.1437,13.1522,64644.0
2019-03-26 13:00:00,15.47,15.48,15.46,15.47,46832.0,13.1522,13.1607,13.1437,13.1522,46832.0
2019-03-26 13:10:00,15.47,15.51,15.47,15.5,24912.0,13.1522,13.1862,13.1522,13.1777,24912.0
2019-03-26 13:20:00,15.5,15.5,15.47,15.47,41660.0,13.1777,13.1777,13.1522,13.1522,41660.0
2019-03-26 13:30:00,15.47,15.48,15.44,15.45,32492.0,13.1522,13.1607,13.1267,13.1352,32492.0
2019-03-26 13:40:00,15.44,15.46,15.44,15.46,20800.0,13.1267,13.1437,13.1267,13.1437,20800.0
2019-03-26 13:50:00,15.46,15.47,15.43,15.43,55360.0,13.1437,13.1522,13.1182,13.1182,55360.0
2019-03-26 14:00:00,15.44,15.46,15.43,15.45,36828.0,13.1267,13.1437,13.1182,13.1352,36828.0
2019-03-26 14:10:00,15.45,15.47,15.44,15.47,59452.0,13.1352,13.1522,13.1267,13.1522,59452.0
2019-03-26 14:20:00,15.46,15.48,15.45,15.47,95536.0,13.1437,13.1607,13.1352,13.1522,95536.0
2019-03-26 14:30:00,15.47,15.5,15.47,15.49,73352.0,13.1522,13.1777,13.1522,13.1692,73352.0
2019-03-26 14:40:00,15.49,15.52,15.49,15.52,33292.0,13.1692,13.1947,13.1692,13.1947,33292.0
2019-03-26 14:50:00,15.52,15.54,15.51,15.54,74084.0,13.1947,13.2117,13.1862,13.2117,74084.0
2019-03-26 15:00:00,15.54,15.56,15.54,15.55,46124.0,13.2117,13.2287,13.2117,13.2202,46124.0
2019-03-26 15:10:00,15.55,15.56,15.53,15.53,83060.0,13.2202,13.2287,13.2032,13.2032,83060.0
2019-03-26 15:20:00,15.53,15.54,15.52,15.53,74808.0,13.2032,13.2117,13.1947,13.2032,74808.0
2019-03-26 15:30:00,15.52,15.56,15.52,15.55,105220.0,13.1947,13.2287,13.1947,13.2202,105220.0
2019-03-26 15:40:00,15.54,15.55,15.52,15.54,105268.0,13.2117,13.2202,13.1947,13.2117,105268.0
2019-03-26 15:50:00,15.54,15.59,15.54,15.58,416020.0,13.2117,13.2542,13.2117,13.2457,416020.0
2019-03-27 09:30:00,15.61,15.68,15.54,15.63,48932.0,13.2712,13.3307,13.2117,13.2882,48932.0
2019-03-27 09:40:00,15.63,15.67,15.6,15.63,205704.0,13.2882,13.3222,13.2627,13.2882,205704.0
2019-03-27 09:50:00,15.64,15.69,15.63,15.64,44804.0,13.2967,13.3392,13.2882,13.2967,44804.0
2019-03-27 10:00:00,15.64,15.64,15.6,15.63,135192.0,13.2967,13.2967,13.2627,13.2882,135192.0
2019-03-27 10:10:00,15.63,15.66,15.62,15.66,230884.0,13.2882,13.3137,13.2797,13.3137,230884.0
2019-03-27 10:20:00,15.66,15.66,15.61,15.62,117724.0,13.3137,13.3137,13.2712,13.2797,117724.0
2019-03-27 10:30:00,15.62,15.64,15.62,15.62,116360.0,13.2797,13.2967,13.2797,13.2797,116360.0
2019-03-27 10:40:00,15.62,15.63,15.58,15.6,84064.0,13.2797,13.2882,13.2457,13.2627,84064.0
2019-03-27 10:50:00,15.6,15.61,15.58,15.6,75352.0,13.2627,13.2712,13.2457,13.2627,75352.0
2019-03-27 11:00:00,15.6,15.61,15.58,15.6,67676.0,13.2627,13.2712,13.2457,13.2627,67676.0
2019-03-27 11:10:00,15.6,15.6,15.55,15.56,123744.0,13.2627,13.2627,13.2202,13.2287,123744.0
2019-03-27 11:20:00,15.55,15.57,15.54,15.55,120344.0,13.2202,13.2372,13.2117,13.2202,120344.0
2019-03-27 11:30:00,15.55,15.57,15.53,15.53,110540.0,13.2202,13.2372,13.2032,13.2032,110540.0
2019-03-27 11:40:00,15.53,15.53,15.49,15.5,102732.0,13.2032,13.2032,13.1692,13.1777,102732.0
2019-03-27 11:50:00,15.49,15.52,15.49,15.52,95084.0,13.1692,13.1947,13.1692,13.1947,95084.0
2019-03-27 12:00:00,15.52,15.55,15.51,15.54,50324.0,13.1947,13.2202,13.1862,13.2117,50324.0
2019-03-27 12:10:00,15.54,15.55,15.51,15.53,147136.0,13.2117,13.2202,13.1862,13.2032,147136.0
2019-03-27 12:20:00,15.53,15.56,15.53,15.56,47732.0,13.2032,13.2287,13.2032,13.2287,47732.0
2019-03-27 12:30:00,15.56,15.58,15.55,15.56,50084.0,13.2287,13.2457,13.2202,13.2287,50084.0
2019-03-27 12:40:00,15.56,15.58,15.55,15.58,47192.0,13.2287,13.2457,13.2202,13.2457,47192.0
2019-03-27 12:50:00,15.57,15.6,15.57,15.57,35652.0,13.2372,13.2627,13.2372,13.2372,35652.0
2019-03-27 13:00:00,15.57,15.57,15.55,15.55,58412.0,13.2372,13.2372,13.2202,13.2202,58412.0
2019-03-27 13:10:00,15.54,15.61,15.54,15.59,41720.0,13.2117,13.2712,13.2117,13.2542,41720.0
2019-03-27 13:20:00,15.58,15.61,15.58,15.6,32132.0,13.2457,13.2712,13.2457,13.2627,32132.0
2019-03-27 13:30:00,15.6,15.61,15.59,15.6,22904.0,13.2627,13.2712,13.2542,13.2627,22904.0
2019-03-27 13:40:00,15.6,15.62,15.6,15.61,30520.0,13.2627,13.2797,13.2627,13.2712,30520.0
2019-03-27 13:50:00,15.61,15.62,15.61,15.61,52856.0,13.2712,13.2797,13.2712,13.2712,52856.0
2019-03-27 14:00:00,15.61,15.63,15.6,15.63,124296.0,13.2712,13.2882,13.2627,13.2882,124296.0
2019-03-27 14:10:00,15.62,15.64,15.62,15.63,33072.0,13.2797,13.2967,13.2797,13.2882,33072.0
2019-03-27 14:20:00,15.63,15.65,15.62,15.64,35828.0,13.2882,13.3052,13.2797,13.2967,35828.0
2019-03-27 14:30:00,15.64,15.67,15.62,15.62,47036.0,13.2967,13.3222,13.2797,13.2797,47036.0
2019-03-27 14:40:00,15.62,15.63,15.62,15.63,35744.0,13.2797,13.2882,13.2797,13.2882,35744.0
2019-03-27 14:50:00,15.63,15.65,15.63,15.63,32008.0,13.2882,13.3052,13.2882,13.2882,32008.0
2019-03-27 15:00:00,15.63,15.63,15.62,15.63,35332.0,13.2882,13.2882,13.2797,13.2882,35332.0
2019-03-27 15:10:00,15.63,15.65,15.62,15.65,50336.0,13.2882,13.3052,13.2797,13.3052,50336.0
2019-03-27 15:20:00,15.65,15.69,15.65,15.69,64048.0,13.3052,13.3392,13.3052,13.3392,64048.0
2019-03-27 15:30:00,15.69,15.71,15.69,15.7,87136.0,13.3392,13.3562,13.3392,13.3477,87136.0
2019-03-27 15:40:00,15.71,15.71,15.69,15.7,93752.0,13.3562,13.3562,13.3392,13.3477,93752.0
2019-03-27 15:50:00,15.7,15.7,15.67,15.68,342812.0,13.3477,13.3477,13.3222,13.3307,342812.0
2019-03-28 09:30:00,15.68,15.83,15.68,15.8,156012.0,13.3307,13.4582,13.3307,13.4327,156012.0
2019-03-28 09:40:00,15.79,15.81,15.75,15.79,144116.0,13.4242,13.4412,13.3902,13.4242,144116.0
2019-03-28 09:50:00,15.79,15.83,15.77,15.82,115688.0,13.4242,13.4582,13.4072,13.4497,115688.0
2019-03-28 10:00:00,15.83,15.9,15.82,15.88,106948.0,13.4582,13.5177,13.4497,13.5007,106948.0
2019-03-28 10:10:00,15.89,15.91,15.86,15.87,135348.0,13.5092,13.5262,13.4837,13.4922,135348.0
2019-03-28 10:20:00,15.88,15.89,15.88,15.88,55928.0,13.5007,13.5092,13.5007,13.5007,55928.0
2019-03-28 10:30:00,15.88,15.91,15.87,15.87,55096.0,13.5007,13.5262,13.4922,13.4922,55096.0
2019-03-28 10:40:00,15.88,15.89,15.86,15.87,43720.0,13.5007,13.5092,13.4837,13.4922,43720.0
2019-03-28 10:50:00,15.87,15.87,15.84,15.85,73628.0,13.4922,13.4922,13.4667,13.4752,73628.0
2019-03-28 11:00:00,15.84,15.84,15.81,15.83,92728.0,13.4667,13.4667,13.4412,13.4582,92728.0
2019-03-28 11:10:00,15.83,15.85,15.82,15.83,81544.0,13.4582,13.4752,13.4497,13.4582,81544.0
2019-03-28 11:20:00,15.83,15.84,15.78,15.78,44588.0,13.4582,13.4667,13.4157,13.4157,44588.0
2019-03-28 11:30:00,15.77,15.79,15.77,15.79,43896.0,13.4072,13.4242,13.4072,13.4242,43896.0
2019-03-28 11:40:00,15.79,15.8,15.76,15.8,54244.0,13.4242,13.4327,13.3987,13.4327,54244.0
2019-03-28 11:50:00,15.81,15.81,15.79,15.81,51220.0,13.4412,13.4412,13.4242,13.4412,51220.0
2019-03-28 12:00:00,15.8,15.8,15.77,15.77,45764.0,13.4327,13.4327,13.4072,13.4072,45764.0
2019-03-28 12:10:00,15.77,15.77,15.74,15.76,138344.0,13.4072,13.4072,13.3817,13.3987,138344.0
2019-03-28 12:20:00,15.77,15.79,15.77,15.79,45380.0,13.4072,13.4242,13.4072,13.4242,45380.0
2019-03-28 12:30:00,15.79,15.81,15.79,15.81,39004.0,13.4242,13.4412,13.4242,13.4412,39004.0
2019-03-28 12:40:00,15.81,15.81,15.79,15.79,55176.0,13.4412,13.4412,13.4242,13.4242,55176.0
2019-03-28 12:50:00,15.79,15.82,15.79,15.82,72336.0,13.4242,13.4497,13.4242,13.4497,72336.0
2019-03-28 13:00:00,15.82,15.84,15.81,15.84,64180.0,13.4497,13.4667,13.4412,13.4667,64180.0
2019-03-28 13:10:00,15.84,15.84,15.83,15.84,58616.0,13.4667,13.4667,13.4582,13.4667,58616.0
2019-03-28 13:20:00,15.84,15.86,15.84,15.86,74372.0,13.4667,13.4837,13.4667,13.4837,74372.0
2019-03-28 13:30:00,15.86,15.88,15.86,15.88,70564.0,13.4837,13.5007,13.4837,13.5007,70564.0
2019-03-28 13:40:00,15.88,15.88,15.86,15.88,78984.0,13.5007,13.5007,13.4837,13.5007,78984.0
2019-03-28 13:50:00,15.88,15.89,15.87,15.89,57696.0,13.5007,13.5092,13.4922,13.5092,57696.0
2019-03-28 14:00:00,15.89,15.9,15.87,15.88,71384.0,13.5092,13.5177,13.4922,13.5007,71384.0
2019-03-28 14:10:00,15.88,15.89,15.87,15.87,68984.0,13.5007,13.5092,13.4922,13.4922,68984.0
2019-03-28 14:20:00,15.88,15.88,15.86,15.87,54772.0,13.5007,13.5007,13.4837,13.4922,54772.0
2019-03-28 14:30:00,15.87,15.87,15.86,15.86,57924.0,13.4922,13.4922,13.4837,13.4837,57924.0
2019-03-28 14:40:00,15.86,15.86,15.84,15.85,48744.0,13.4837,13.4837,13.4667,13.4752,48744.0
2019-03-28 14:50:00,15.85,15.86,15.83,15.86,67532.0,13.4752,13.4837,13.4582,13.4837,67532.0
2019-03-28 15:00:00,15.86,15.88,15.85,15.87,79772.0,13.4837,13.5007,13.4752,13.4922,79772.0
2019-03-28 15:10:00,15.87,15.88,15.87,15.87,109608.0,13.4922,13.5007,13.4922,13.4922,109608.0
2019-03-28 15:20:00,15.87,15.88,15.86,15.87,168964.0,13.4922,13.5007,13.4837,13.4922,168964.0
2019-03-28 15:30:00,15.87,15.88,15.86,15.87,118292.0,13.4922,13.5007,13.4837,13.4922,118292.0
2019-03-28 15:40:00,15.87,15.88,15.87,15.88,180660.0,13.4922,13.5007,13.4922,13.5007,180660.0
2019-03-28 15:50:00,15.88,15.89,15.87,15.88,565104.0,13.5007,13.5092,13.4922,13.5007,565104.0
2019-03-29 09:30:00,16.0,16.02,15.97,16.0,234360.0,13.6028,13.6198,13.5773,13.6028,234360.0
2019-03-29 09:40:00,16.0,16.06,15.99,16.04,194840.0,13.6028,13.6538,13.5943,13.6368,194840.0
2019-03-29 09:50:00,16.04,16.08,16.03,16.08,349572.0,13.6368,13.6708,13.6283,13.6708,349572.0
2019-03-29 10:00:00,16.08,16.13,16.07,16.12,529500.0,13.6708,13.7133,13.6623,13.7048,529500.0
2019-03-29 10:10:00,16.11,16.14,16.06,16.13,574044.0,13.6963,13.7218,13.6538,13.7133,574044.0
2019-03-29 10:20:00,16.13,16.13,16.06,16.1,259276.0,13.7133,13.7133,13.6538,13.6878,259276.0
2019-03-29 10:30:00,16.1,16.1,16.08,16.09,50292.0,13.6878,13.6878,13.6708,13.6793,50292.0
2019-03-29 10:40:00,16.09,16.1,16.02,16.02,94576.0,13.6793,13.6878,13.6198,13.6198,94576.0
2019-03-29 10:50:00,16.02,16.03,16.0,16.02,47136.0,13.6198,13.6283,13.6028,13.6198,47136.0
2019-03-29 11:00:00,16.02,16.05,16.02,16.04,44804.0,13.6198,13.6453,13.6198,13.6368,44804.0
2019-03-29 11:10:00,16.04,16.05,16.02,16.04,38136.0,13.6368,13.6453,13.6198,13.6368,38136.0
2019-03-29 11:20:00,16.03,16.04,16.0,16.02,60084.0,13.6283,13.6368,13.6028,13.6198,60084.0
2019-03-29 11:30:00,16.02,16.04,16.01,16.04,84048.0,13.6198,13.6368,13.6113,13.6368,84048.0
2019-03-29 11:40:00,16.04,16.05,16.02,16.02,47864.0,13.6368,13.6453,13.6198,13.6198,47864.0
2019-03-29 11:50:00,16.03,16.03,16.0,16.01,79840.0,13.6283,13.6283,13.6028,13.6113,79840.0
2019-03-29 12:00:00,16.0,16.0,15.97,15.98,79964.0,13.6028,13.6028,13.5773,13.5858,79964.0
2019-03-29 12:10:00,15.98,15.99,15.96,15.97,50832.0,13.5858,13.5943,13.5688,13.5773,50832.0
2019-03-29 12:20:00,15.97,15.99,15.97,15.98,80532.0,13.5773,13.5943,13.5773,13.5858,80532.0
2019-03-29 12:30:00,15.98,16.0,15.98,15.99,45600.0,13.5858,13.6028,13.5858,13.5943,45600.0
2019-03-29 12:40:00,15.99,16.0,15.96,15.98,75540.0,13.5943,13.6028,13.5688,13.5858,75540.0
2019-03-29 12:50:00,15.98,16.0,15.97,16.0,44900.0,13.5858,13.6028,13.5773,13.6028,44900.0
2019-03-29 13:00:00,16.0,16.01,16.0,16.01,41944.0,13.6028,13.6113,13.6028,13.6113,41944.0
2019-03-29 13:10:00,16.01,16.02,15.99,16.0,55796.0,13.6113,13.6198,13.5943,13.6028,55796.0
2019-03-29 13:20:00,16.0,16.02,15.98,16.02,36400.0,13.6028,13.6198,13.5858,13.6198,36400.0
2019-03-29 13:30:00,16.02,16.03,16.0,16.0,100000.0,13.6198,13.6283,13.6028,13.6028,100000.0
2019-03-29 13:40:00,16.0,16.03,16.0,16.02,33076.0,13.6028,13.6283,13.6028,13.6198,33076.0
2019-03-29 13:50:00,16.02,16.03,15.98,15.98,53236.0,13.6198,13.6283,13.5858,13.5858,53236.0
2019-03-29 14:00:00,15.99,16.03,15.98,16.03,202140.0,13.5943,13.6283,13.5858,13.6283,202140.0
2019-03-29 14:10:00,16.04,16.06,16.03,16.05,41540.0,13.6368,13.6538,13.6283,13.6453,41540.0
2019-03-29 14:20:00,16.04,16.07,16.04,16.07,45092.0,13.6368,13.6623,13.6368,13.6623,45092.0
2019-03-29 14:30:00,16.07,16.07,16.05,16.05,48192.0,13.6623,13.6623,13.6453,13.6453,48192.0
2019-03-29 14:40:00,16.05,16.06,16.04,16.05,54476.0,13.6453,13.6538,13.6368,13.6453,54476.0
2019-03-29 14:50:00,16.05,16.1,16.05,16.09,72076.0,13.6453,13.6878,13.6453,13.6793,72076.0
2019-03-29 15:00:00,16.09,16.11,16.07,16.08,144500.0,13.6793,13.6963,13.6623,13.6708,144500.0
2019-03-29 15:10:00,16.08,16.09,16.07,16.08,57824.0,13.6708,13.6793,13.6623,13.6708,57824.0
2019-03-29 15:20:00,16.08,16.08,16.04,16.06,53212.0,13.6708,13.6708,13.6368,13.6538,53212.0
2019-03-29 15:30:00,16.06,16.07,16.04,16.07,77648.0,13.6538,13.6623,13.6368,13.6623,77648.0
2019-03-29 15:40:00,16.07,16.09,16.06,16.06,174908.0,13.6623,13.6793,13.6538,13.6538,174908.0
2019-03-29 15:50:00,16.06,16.1,16.06,16.08,557336.0,13.6538,13.6878,13.6538,13.6708,557336.0
2019-04-01 09:30:00,16.24,16.25,16.19,16.21,210988.0,13.8068,13.8153,13.7643,13.7813,210988.0
2019-04-01 09:40:00,16.21,16.21,16.13,16.14,206564.0,13.7813,13.7813,13.7133,13.7218,206564.0
2019-04-01 09:50:00,16.14,16.21,16.14,16.21,250532.0,13.7218,13.7813,13.7218,13.7813,250532.0
2019-04-01 10:00:00,16.2,16.28,16.2,16.25,376372.0,13.7728,13.8408,13.7728,13.8153,376372.0
2019-04-01 10:10:00,16.26,16.35,16.25,16.34,291652.0,13.8238,13.9003,13.8153,13.8918,291652.0
2019-04-01 10:20:00,16.35,16.38,16.33,16.37,292668.0,13.9003,13.9258,13.8833,13.9173,292668.0
2019-04-01 10:30:00,16.37,16.38,16.34,16.37,143940.0,13.9173,13.9258,13.8918,13.9173,143940.0
2019-04-01 10:40:00,16.37,16.38,16.36,16.36,155472.0,13.9173,13.9258,13.9088,13.9088,155472.0
2019-04-01 10:50:00,16.37,16.37,16.34,16.37,93824.0,13.9173,13.9173,13.8918,13.9173,93824.0
2019-04-01 11:00:00,16.37,16.38,16.36,16.38,141576.0,13.9173,13.9258,13.9088,13.9258,141576.0
2019-04-01 11:10:00,16.38,16.42,16.36,16.42,316940.0,13.9258,13.9598,13.9088,13.9598,316940.0
2019-04-01 11:20:00,16.42,16.43,16.4,16.41,140376.0,13.9598,13.9683,13.9428,13.9513,140376.0
2019-04-01 11:30:00,16.41,16.41,16.36,16.36,174032.0,13.9513,13.9513,13.9088,13.9088,174032.0
2019-04-01 11:40:00,16.36,16.37,16.32,16.37,195340.0,13.9088,13.9173,13.8748,13.9173,195340.0
2019-04-01 11:50:00,16.37,16.41,16.37,16.39,79152.0,13.9173,13.9513,13.9173,13.9343,79152.0
2019-04-01 12:00:00,16.39,16.39,16.33,16.33,62736.0,13.9343,13.9343,13.8833,13.8833,62736.0
2019-04-01 12:10:00,16.33,16.34,16.32,16.34,95336.0,13.8833,13.8918,13.8748,13.8918,95336.0
2019-04-01 12:20:00,16.34,16.34,16.33,16.33,58924.0,13.8918,13.8918,13.8833,13.8833,58924.0
2019-04-01 12:30:00,16.33,16.34,16.32,16.33,54524.0,13.8833,13.8918,13.8748,13.8833,54524.0
2019-04-01 12:40:00,16.33,16.36,16.33,16.36,44040.0,13.8833,13.9088,13.8833,13.9088,44040.0
2019-04-01 12:50:00,16.36,16.39,16.36,16.38,96368.0,13.9088,13.9343,13.9088,13.9258,96368.0
2019-04-01 13:00:00,16.38,16.39,16.37,16.38,31680.0,13.9258,13.9343,13.9173,13.9258,31680.0
2019-04-01 13:10:00,16.38,16.38,16.36,16.37,38732.0,13.9258,13.9258,13.9088,13.9173,38732.0
2019-04-01 13:20:00,16.37,16.39,16.36,16.38,46484.0,13.9173,13.9343,13.9088,13.9258,46484.0
2019-04-01 13:30:00,16.38,16.41,16.38,16.41,108492.0,13.9258,13.9513,13.9258,13.9513,108492.0
2019-04-01 13:40:00,16.41,16.43,16.41,16.42,66876.0,13.9513,13.9683,13.9513,13.9598,66876.0
2019-04-01 13:50:00,16.41,16.42,16.4,16.41,53844.0,13.9513,13.9598,13.9428,13.9513,53844.0
2019-04-01 14:00:00,16.41,16.43,16.41,16.43,87104.0,13.9513,13.9683,13.9513,13.9683,87104.0
2019-04-01 14:10:00,16.43,16.44,16.42,16.43,97748.0,13.9683,13.9768,13.9598,13.9683,97748.0
2019-04-01 14:20:00,16.43,16.43,16.42,16.43,73624.0,13.9683,13.9683,13.9598,13.9683,73624.0
2019-04-01 14:30:00,16.43,16.43,16.42,16.42,86456.0,13.9683,13.9683,13.9598,13.9598,86456.0
2019-04-01 14:40:00,16.42,16.43,16.42,16.42,182964.0,13.9598,13.9683,13.9598,13.9598,182964.0
2019-04-01 14:50:00,16.42,16.43,16.41,16.41,162432.0,13.9598,13.9683,13.9513,13.9513,162432.0
2019-04-01 15:00:00,16.41,16.42,16.39,16.4,205680.0,13.9513,13.9598,13.9343,13.9428,205680.0
2019-04-01 15:10:00,16.4,16.43,16.4,16.43,132416.0,13.9428,13.9683,13.9428,13.9683,132416.0
2019-04-01 15:20:00,16.43,16.45,16.42,16.45,176760.0,13.9683,13.9853,13.9598,13.9853,176760.0
2019-04-01 15:30:00,16.45,16.46,16.43,16.44,268948.0,13.9853,13.9938,13.9683,13.9768,268948.0
2019-04-01 15:40:00,16.44,16.46,16.43,16.44,462168.0,13.9768,13.9938,13.9683,13.9768,462168.0
2019-04-01 15:50:00,16.45,16.47,16.44,16.45,650716.0,13.9853,14.0023,13.9768,13.9853,650716.0
2019-04-02 09:30:00,16.45,16.5,16.42,16.43,120044.0,13.9853,14.0278,13.9598,13.9683,120044.0
2019-04-02 09:40:00,16.43,16.45,16.4,16.41,101300.0,13.9683,13.9853,13.9428,13.9513,101300.0
2019-04-02 09:50:00,16.41,16.53,16.39,16.52,406876.0,13.9513,14.0534,13.9343,14.0449,406876.0
2019-04-02 10:00:00,16.51,16.53,16.49,16.52,165428.0,14.0364,14.0534,14.0193,14.0449,165428.0
2019-04-02 10:10:00,16.52,16.52,16.48,16.49,93544.0,14.0449,14.0449,14.0108,14.0193,93544.0
2019-04-02 10:20:00,16.49,16.5,16.47,16.5,141140.0,14.0193,14.0278,14.0023,14.0278,141140.0
2019-04-02 10:30:00,16.5,16.51,16.49,16.49,68520.0,14.0278,14.0364,14.0193,14.0193,68520.0
2019-04-02 10:40:00,16.49,16.51,16.48,16.49,248892.0,14.0193,14.0364,14.0108,14.0193,248892.0
2019-04-02 10:50:00,16.5,16.52,16.47,16.48,136724.0,14.0278,14.0449,14.0023,14.0108,136724.0
2019-04-02 11:00:00,16.48,16.48,16.45,16.46,211844.0,14.0108,14.0108,13.9853,13.9938,211844.0
2019-04-02 11:10:00,16.46,16.5,16.45,16.5,118640.0,13.9938,14.0278,13.9853,14.0278,118640.0
2019-04-02 11:20:00,16.5,16.5,16.48,16.5,175352.0,14.0278,14.0278,14.0108,14.0278,175352.0
2019-04-02 11:30:00,16.5,16.5,16.49,16.5,142224.0,14.0278,14.0278,14.0193,14.0278,142224.0
2019-04-02 11:40:00,16.5,16.52,16.5,16.5,148144.0,14.0278,14.0449,14.0278,14.0278,148144.0
2019-04-02 11:50:00,16.5,16.52,16.49,16.49,127260.0,14.0278,14.0449,14.0193,14.0193,127260.0
2019-04-02 12:00:00,16.49,16.5,16.46,16.47,146548.0,14.0193,14.0278,13.9938,14.0023,146548.0
2019-04-02 12:10:00,16.47,16.48,16.46,16.47,99012.0,14.0023,14.0108,13.9938,14.0023,99012.0
2019-04-02 12:20:00,16.47,16.48,16.46,16.47,87324.0,14.0023,14.0108,13.9938,14.0023,87324.0
2019-04-02 12:30:00,16.47,16.48,16.46,16.46,39792.0,14.0023,14.0108,13.9938,13.9938,39792.0
2019-04-02 12:40:00,16.46,16.46,16.44,16.45,43044.0,13.9938,13.9938,13.9768,13.9853,43044.0
2019-04-02 12:50:00,16.46,16.46,16.45,16.46,73868.0,13.9938,13.9938,13.9853,13.9938,73868.0
2019-04-02 13:00:00,16.46,16.47,16.45,16.47,49080.0,13.9938,14.0023,13.9853,14.0023,49080.0
2019-04-02 13:10:00,16.47,16.47,16.46,16.46,33132.0,14.0023,14.0023,13.9938,13.9938,33132.0
2019-04-02 13:20:00,16.46,16.48,16.46,16.46,35144.0,13.9938,14.0108,13.9938,13.9938,35144.0
2019-04-02 13:30:00,16.46,16.48,16.45,16.48,39780.0,13.9938,14.0108,13.9853,14.0108,39780.0
2019-04-02 13:40:00,16.48,16.48,16.46,16.47,49560.0,14.0108,14.0108,13.9938,14.0023,49560.0
2019-04-02 13:50:00,16.46,16.47,16.46,16.47,41368.0,13.9938,14.0023,13.9938,14.0023,41368.0
2019-04-02 14:00:00,16.47,16.47,16.46,16.47,28768.0,14.0023,14.0023,13.9938,14.0023,28768.0
2019-04-02 14:10:00,16.47,16.47,16.45,16.46,41044.0,14.0023,14.0023,13.9853,13.9938,41044.0
2019-04-02 14:20:00,16.46,16.49,16.46,16.49,31824.0,13.9938,14.0193,13.9938,14.0193,31824.0
2019-04-02 14:30:00,16.48,16.49,16.48,16.48,36692.0,14.0108,14.0193,14.0108,14.0108,36692.0
2019-04-02 14:40:00,16.49,16.5,16.48,16.49,45788.0,14.0193,14.0278,14.0108,14.0193,45788.0
2019-04-02 14:50:00,16.49,16.49,16.47,16.48,64424.0,14.0193,14.0193,14.0023,14.0108,64424.0
2019-04-02 15:00:00,16.48,16.49,16.48,16.48,42016.0,14.0108,14.0193,14.0108,14.0108,42016.0
2019-04-02 15:10:00,16.48,16.5,16.48,16.49,48472.0,14.0108,14.0278,14.0108,14.0193,48472.0
2019-04-02 15:20:00,16.49,16.5,16.49,16.5,51712.0,14.0193,14.0278,14.0193,14.0278,51712.0
2019-04-02 15:30:00,16.49,16.51,16.49,16.5,131652.0,14.0193,14.0364,14.0193,14.0278,131652.0
2019-04-02 15:40:00,16.5,16.5,16.49,16.5,169308.0,14.0278,14.0278,14.0193,14.0278,169308.0
2019-04-02 15:50:00,16.49,16.53,16.49,16.5,453948.0,14.0193,14.0534,14.0193,14.0278,453948.0
2019-04-03 09:30:00,16.54,16.65,16.53,16.62,254632.0,14.0619,14.1554,14.0534,14.1299,254632.0
2019-04-03 09:40:00,16.63,16.63,16.56,16.56,102136.0,14.1384,14.1384,14.0789,14.0789,102136.0
2019-04-03 09:50:00,16.56,16.59,16.55,16.55,100308.0,14.0789,14.1044,14.0704,14.0704,100308.0
2019-04-03 10:00:00,16.55,16.56,16.52,16.54,169680.0,14.0704,14.0789,14.0449,14.0619,169680.0
2019-04-03 10:10:00,16.55,16.56,16.52,16.55,162020.0,14.0704,14.0789,14.0449,14.0704,162020.0
2019-04-03 10:20:00,16.55,16.57,16.53,16.54,88364.0,14.0704,14.0874,14.0534,14.0619,88364.0
2019-04-03 10:30:00,16.54,16.58,16.53,16.58,73748.0,14.0619,14.0959,14.0534,14.0959,73748.0
2019-04-03 10:40:00,16.58,16.59,16.56,16.58,47236.0,14.0959,14.1044,14.0789,14.0959,47236.0
2019-04-03 10:50:00,16.57,16.59,16.56,16.58,107560.0,14.0874,14.1044,14.0789,14.0959,107560.0
2019-04-03 11:00:00,16.58,16.61,16.57,16.58,140464.0,14.0959,14.1214,14.0874,14.0959,140464.0
2019-04-03 11:10:00,16.59,16.59,16.55,16.56,80212.0,14.1044,14.1044,14.0704,14.0789,80212.0
2019-04-03 11:20:00,16.56,16.56,16.53,16.54,64204.0,14.0789,14.0789,14.0534,14.0619,64204.0
2019-04-03 11:30:00,16.54,16.56,16.54,16.55,289884.0,14.0619,14.0789,14.0619,14.0704,289884.0
2019-04-03 11:40:00,16.55,16.58,16.55,16.58,81708.0,14.0704,14.0959,14.0704,14.0959,81708.0
2019-04-03 11:50:00,16.58,16.61,16.57,16.58,83084.0,14.0959,14.1214,14.0874,14.0959,83084.0
2019-04-03 12:00:00,16.58,16.59,16.56,16.57,132304.0,14.0959,14.1044,14.0789,14.0874,132304.0
2019-04-03 12:10:00,16.57,16.57,16.52,16.52,128800.0,14.0874,14.0874,14.0449,14.0449,128800.0
2019-04-03 12:20:00,16.52,16.55,16.52,16.53,140772.0,14.0449,14.0704,14.0449,14.0534,140772.0
2019-04-03 12:30:00,16.53,16.54,16.51,16.51,122248.0,14.0534,14.0619,14.0364,14.0364,122248.0
2019-04-03 12:40:00,16.51,16.52,16.5,16.5,100052.0,14.0364,14.0449,14.0278,14.0278,100052.0
2019-04-03 12:50:00,16.5,16.53,16.5,16.53,137620.0,14.0278,14.0534,14.0278,14.0534,137620.0
2019-04-03 13:00:00,16.53,16.54,16.52,16.54,85020.0,14.0534,14.0619,14.0449,14.0619,85020.0
2019-04-03 13:10:00,16.55,16.56,16.54,16.55,120624.0,14.0704,14.0789,14.0619,14.0704,120624.0
2019-04-03 13:20:00,16.55,16.57,16.55,16.57,109776.0,14.0704,14.0874,14.0704,14.0874,109776.0
2019-04-03 13:30:00,16.57,16.57,16.56,16.56,120864.0,14.0874,14.0874,14.0789,14.0789,120864.0
2019-04-03 13:40:00,16.56,16.56,16.54,16.55,120128.0,14.0789,14.0789,14.0619,14.0704,120128.0
2019-04-03 13:50:00,16.55,16.55,16.5,16.51,117840.0,14.0704,14.0704,14.0278,14.0364,117840.0
2019-04-03 14:00:00,16.51,16.52,16.5,16.51,66924.0,14.0364,14.0449,14.0278,14.0364,66924.0
2019-04-03 14:10:00,16.51,16.52,16.48,16.48,406456.0,14.0364,14.0449,14.0108,14.0108,406456.0
2019-04-03 14:20:00,16.48,16.5,16.47,16.49,92816.0,14.0108,14.0278,14.0023,14.0193,92816.0
2019-04-03 14:30:00,16.49,16.49,16.45,16.45,103644.0,14.0193,14.0193,13.9853,13.9853,103644.0
2019-04-03 14:40:00,16.45,16.46,16.43,16.45,120168.0,13.9853,13.9938,13.9683,13.9853,120168.0
2019-04-03 14:50:00,16.44,16.47,16.44,16.46,93612.0,13.9768,14.0023,13.9768,13.9938,93612.0
2019-04-03 15:00:00,16.46,16.46,16.44,16.44,102780.0,13.9938,13.9938,13.9768,13.9768,102780.0
2019-04-03 15:10:00,16.43,16.44,16.42,16.43,325600.0,13.9683,13.9768,13.9598,13.9683,325600.0
2019-04-03 15:20:00,16.43,16.45,16.42,16.45,195948.0,13.9683,13.9853,13.9598,13.9853,195948.0
2019-04-03 15:30:00,16.45,16.48,16.44,16.48,133928.0,13.9853,14.0108,13.9768,14.0108,133928.0
2019-04-03 15:40:00,16.48,16.49,16.47,16.48,150172.0,14.0108,14.0193,14.0023,14.0108,150172.0
2019-04-03 15:50:00,16.48,16.49,16.45,16.46,615748.0,14.0108,14.0193,13.9853,13.9938,615748.0
2019-04-04 09:30:00,16.5,16.52,16.47,16.5,115044.0,14.0278,14.0449,14.0023,14.0278,115044.0
2019-04-04 09:40:00,16.5,16.51,16.46,16.49,74284.0,14.0278,14.0364,13.9938,14.0193,74284.0
2019-04-04 09:50:00,16.5,16.53,16.48,16.53,66360.0,14.0278,14.0534,14.0108,14.0534,66360.0
2019-04-04 10:00:00,16.54,16.55,16.53,16.55,63012.0,14.0619,14.0704,14.0534,14.0704,63012.0
2019-04-04 10:10:00,16.54,16.56,16.52,16.53,123972.0,14.0619,14.0789,14.0449,14.0534,123972.0
2019-04-04 10:20:00,16.53,16.54,16.52,16.53,45700.0,14.0534,14.0619,14.0449,14.0534,45700.0
2019-04-04 10:30:00,16.52,16.54,16.5,16.53,74680.0,14.0449,14.0619,14.0278,14.0534,74680.0
2019-04-04 10:40:00,16.53,16.56,16.53,16.56,54836.0,14.0534,14.0789,14.0534,14.0789,54836.0
2019-04-04 10:50:00,16.56,16.61,16.56,16.61,105256.0,14.0789,14.1214,14.0789,14.1214,105256.0
2019-04-04 11:00:00,16.6,16.64,16.6,16.63,117380.0,14.1129,14.1469,14.1129,14.1384,117380.0
2019-04-04 11:10:00,16.63,16.63,16.56,16.56,71384.0,14.1384,14.1384,14.0789,14.0789,71384.0
2019-04-04 11:20:00,16.55,16.58,16.54,16.57,104964.0,14.0704,14.0959,14.0619,14.0874,104964.0
2019-04-04 11:30:00,16.57,16.58,16.54,16.58,55508.0,14.0874,14.0959,14.0619,14.0959,55508.0
2019-04-04 11:40:00,16.58,16.58,16.55,16.55,32696.0,14.0959,14.0959,14.0704,14.0704,32696.0
2019-04-04 11:50:00,16.55,16.55,16.51,16.51,37632.0,14.0704,14.0704,14.0364,14.0364,37632.0
2019-04-04 12:00:00,16.51,16.54,16.51,16.54,58452.0,14.0364,14.0619,14.0364,14.0619,58452.0
2019-04-04 12:10:00,16.54,16.54,16.5,16.5,68700.0,14.0619,14.0619,14.0278,14.0278,68700.0
2019-04-04 12:20:00,16.51,16.52,16.5,16.52,67208.0,14.0364,14.0449,14.0278,14.0449,67208.0
2019-04-04 12:30:00,16.52,16.53,16.51,16.52,40168.0,14.0449,14.0534,14.0364,14.0449,40168.0
2019-04-04 12:40:00,16.52,16.52,16.49,16.52,81744.0,14.0449,14.0449,14.0193,14.0449,81744.0
2019-04-04 12:50:00,16.52,16.53,16.52,16.52,31484.0,14.0449,14.0534,14.0449,14.0449,31484.0
2019-04-04 13:00:00,16.52,16.53,16.52,16.52,66336.0,14.0449,14.0534,14.0449,14.0449,66336.0
2019-04-04 13:10:00,16.52,16.52,16.5,16.52,27836.0,14.0449,14.0449,14.0278,14.0449,27836.0
2019-04-04 13:20:00,16.52,16.52,16.5,16.5,32256.0,14.0449,14.0449,14.0278,14.0278,32256.0
2019-04-04 13:30:00,16.5,16.53,16.5,16.53,68624.0,14.0278,14.0534,14.0278,14.0534,68624.0
2019-04-04 13:40:00,16.53,16.55,16.53,16.55,69036.0,14.0534,14.0704,14.0534,14.0704,69036.0
2019-04-04 13:50:00,16.55,16.57,16.54,16.55,68536.0,14.0704,14.0874,14.0619,14.0704,68536.0
2019-04-04 14:00:00,16.55,16.56,16.55,16.55,110416.0,14.0704,14.0789,14.0704,14.0704,110416.0
2019-04-04 14:10:00,16.55,16.57,16.55,16.57,61416.0,14.0704,14.0874,14.0704,14.0874,61416.0
2019-04-04 14:20:00,16.57,16.57,16.55,16.55,57112.0,14.0874,14.0874,14.0704,14.0704,57112.0
2019-04-04 14:30:00,16.56,16.56,16.54,16.55,45712.0,14.0789,14.0789,14.0619,14.0704,45712.0
2019-04-04 14:40:00,16.54,16.55,16.54,16.55,29572.0,14.0619,14.0704,14.0619,14.0704,29572.0
2019-04-04 14:50:00,16.55,16.56,16.55,16.55,59788.0,14.0704,14.0789,14.0704,14.0704,59788.0
2019-04-04 15:00:00,16.55,16.55,16.52,16.52,65400.0,14.0704,14.0704,14.0449,14.0449,65400.0
2019-04-04 15:10:00,16.52,16.54,16.52,16.53,59024.0,14.0449,14.0619,14.0449,14.0534,59024.0
2019-04-04 15:20:00,16.54,16.54,16.52,16.52,70592.0,14.0619,14.0619,14.0449,14.0449,70592.0
2019-04-04 15:30:00,16.52,16.56,16.52,16.55,106532.0,14.0449,14.0789,14.0449,14.0704,106532.0
2019-04-04 15:40:00,16.55,16.55,16.53,16.55,138700.0,14.0704,14.0704,14.0534,14.0704,138700.0
2019-04-04 15:50:00,16.55,16.58,16.55,16.58,446152.0,14.0704,14.0959,14.0704,14.0959,446152.0
2019-04-05 09:30:00,16.65,16.69,16.59,16.6,216576.0,14.1554,14.1894,14.1044,14.1129,216576.0
2019-04-05 09:40:00,16.59,16.65,16.56,16.61,182624.0,14.1044,14.1554,14.0789,14.1214,182624.0
2019-04-05 09:50:00,16.61,16.66,16.6,16.63,218596.0,14.1214,14.1639,14.1129,14.1384,218596.0
2019-04-05 10:00:00,16.64,16.66,16.62,16.65,134500.0,14.1469,14.1639,14.1299,14.1554,134500.0
2019-04-05 10:10:00,16.66,16.68,16.64,16.67,117360.0,14.1639,14.1809,14.1469,14.1724,117360.0
2019-04-05 10:20:00,16.67,16.67,16.65,16.66,35844.0,14.1724,14.1724,14.1554,14.1639,35844.0
2019-04-05 10:30:00,16.67,16.7,16.67,16.69,86624.0,14.1724,14.1979,14.1724,14.1894,86624.0
2019-04-05 10:40:00,16.69,16.71,16.68,16.68,131656.0,14.1894,14.2064,14.1809,14.1809,131656.0
2019-04-05 10:50:00,16.68,16.71,16.66,16.66,205700.0,14.1809,14.2064,14.1639,14.1639,205700.0
2019-04-05 11:00:00,16.66,16.68,16.65,16.67,83652.0,14.1639,14.1809,14.1554,14.1724,83652.0
2019-04-05 11:10:00,16.67,16.68,16.66,16.66,53404.0,14.1724,14.1809,14.1639,14.1639,53404.0
2019-04-05 11:20:00,16.66,16.67,16.65,16.66,83856.0,14.1639,14.1724,14.1554,14.1639,83856.0
2019-04-05 11:30:00,16.66,16.66,16.65,16.65,64068.0,14.1639,14.1639,14.1554,14.1554,64068.0
2019-04-05 11:40:00,16.65,16.67,16.65,16.65,40776.0,14.1554,14.1724,14.1554,14.1554,40776.0
2019-04-05 11:50:00,16.65,16.67,16.65,16.66,43236.0,14.1554,14.1724,14.1554,14.1639,43236.0
2019-04-05 12:00:00,16.66,16.68,16.66,16.68,67876.0,14.1639,14.1809,14.1639,14.1809,67876.0
2019-04-05 12:10:00,16.67,16.68,16.66,16.66,52596.0,14.1724,14.1809,14.1639,14.1639,52596.0
2019-04-05 12:20:00,16.66,16.66,16.65,16.65,57012.0,14.1639,14.1639,14.1554,14.1554,57012.0
2019-04-05 12:30:00,16.65,16.65,16.61,16.61,50944.0,14.1554,14.1554,14.1214,14.1214,50944.0
2019-04-05 12:40:00,16.61,16.63,16.6,16.63,48072.0,14.1214,14.1384,14.1129,14.1384,48072.0
2019-04-05 12:50:00,16.63,16.64,16.61,16.63,61880.0,14.1384,14.1469,14.1214,14.1384,61880.0
2019-04-05 13:00:00,16.63,16.65,16.63,16.65,32968.0,14.1384,14.1554,14.1384,14.1554,32968.0
2019-04-05 13:10:00,16.65,16.67,16.65,16.66,26720.0,14.1554,14.1724,14.1554,14.1639,26720.0
2019-04-05 13:20:00,16.66,16.66,16.65,16.65,32964.0,14.1639,14.1639,14.1554,14.1554,32964.0
2019-04-05 13:30:00,16.65,16.67,16.65,16.66,46356.0,14.1554,14.1724,14.1554,14.1639,46356.0
2019-04-05 13:40:00,16.66,16.67,16.65,16.66,33840.0,14.1639,14.1724,14.1554,14.1639,33840.0
2019-04-05 13:50:00,16.66,16.66,16.65,16.66,58728.0,14.1639,14.1639,14.1554,14.1639,58728.0
2019-04-05 14:00:00,16.66,16.67,16.65,16.66,52164.0,14.1639,14.1724,14.1554,14.1639,52164.0
2019-04-05 14:10:00,16.66,16.67,16.66,16.67,80008.0,14.1639,14.1724,14.1639,14.1724,80008.0
2019-04-05 14:20:00,16.67,16.67,16.65,16.66,72980.0,14.1724,14.1724,14.1554,14.1639,72980.0
2019-04-05 14:30:00,16.66,16.66,16.64,16.64,91908.0,14.1639,14.1639,14.1469,14.1469,91908.0
2019-04-05 14:40:00,16.64,16.65,16.63,16.64,86060.0,14.1469,14.1554,14.1384,14.1469,86060.0
2019-04-05 14:50:00,16.64,16.64,16.63,16.64,81484.0,14.1469,14.1469,14.1384,14.1469,81484.0
2019-04-05 15:00:00,16.64,16.65,16.63,16.63,54928.0,14.1469,14.1554,14.1384,14.1384,54928.0
2019-04-05 15:10:00,16.64,16.64,16.63,16.64,69096.0,14.1469,14.1469,14.1384,14.1469,69096.0
2019-04-05 15:20:00,16.64,16.66,16.64,16.66,73412.0,14.1469,14.1639,14.1469,14.1639,73412.0
2019-04-05 15:30:00,16.66,16.68,16.66,16.67,96948.0,14.1639,14.1809,14.1639,14.1724,96948.0
2019-04-05 15:40:00,16.67,16.67,16.64,16.64,222280.0,14.1724,14.1724,14.1469,14.1469,222280.0
2019-04-05 15:50:00,16.64,16.68,16.63,16.67,476208.0,14.1469,14.1809,14.1384,14.1724,476208.0
2019-04-08 09:30:00,16.67,16.73,16.65,16.73,596756.0,14.1724,14.2234,14.1554,14.2234,596756.0
2019-04-08 09:40:00,16.73,16.76,16.71,16.75,273044.0,14.2234,14.2489,14.2064,14.2404,273044.0
2019-04-08 09:50:00,16.75,16.77,16.72,16.75,240496.0,14.2404,14.2574,14.2149,14.2404,240496.0
2019-04-08 10:00:00,16.75,16.75,16.68,16.69,191088.0,14.2404,14.2404,14.1809,14.1894,191088.0
2019-04-08 10:10:00,16.69,16.72,16.69,16.71,264504.0,14.1894,14.2149,14.1894,14.2064,264504.0
2019-04-08 10:20:00,16.7,16.71,16.69,16.7,90444.0,14.1979,14.2064,14.1894,14.1979,90444.0
2019-04-08 10:30:00,16.7,16.72,16.68,16.71,116848.0,14.1979,14.2149,14.1809,14.2064,116848.0
2019-04-08 10:40:00,16.71,16.74,16.71,16.74,69192.0,14.2064,14.2319,14.2064,14.2319,69192.0
2019-04-08 10:50:00,16.74,16.75,16.7,16.71,132848.0,14.2319,14.2404,14.1979,14.2064,132848.0
2019-04-08 11:00:00,16.71,16.71,16.68,16.7,73420.0,14.2064,14.2064,14.1809,14.1979,73420.0
2019-04-08 11:10:00,16.7,16.71,16.67,16.67,83468.0,14.1979,14.2064,14.1724,14.1724,83468.0
2019-04-08 11:20:00,16.67,16.69,16.66,16.68,136020.0,14.1724,14.1894,14.1639,14.1809,136020.0
2019-04-08 11:30:00,16.68,16.7,16.67,16.68,154176.0,14.1809,14.1979,14.1724,14.1809,154176.0
2019-04-08 11:40:00,16.68,16.7,16.65,16.68,118696.0,14.1809,14.1979,14.1554,14.1809,118696.0
2019-04-08 11:50:00,16.68,16.68,16.66,16.68,78632.0,14.1809,14.1809,14.1639,14.1809,78632.0
2019-04-08 12:00:00,16.68,16.68,16.64,16.64,82052.0,14.1809,14.1809,14.1469,14.1469,82052.0
2019-04-08 12:10:00,16.64,16.66,16.64,16.64,108548.0,14.1469,14.1639,14.1469,14.1469,108548.0
2019-04-08 12:20:00,16.64,16.66,16.64,16.66,44752.0,14.1469,14.1639,14.1469,14.1639,44752.0
2019-04-08 12:30:00,16.66,16.66,16.63,16.65,78628.0,14.1639,14.1639,14.1384,14.1554,78628.0
2019-04-08 12:40:00,16.66,16.66,16.65,16.65,42444.0,14.1639,14.1639,14.1554,14.1554,42444.0
2019-04-08 12:50:00,16.65,16.68,16.65,16.66,190688.0,14.1554,14.1809,14.1554,14.1639,190688.0
2019-04-08 13:00:00,16.66,16.67,16.64,16.65,80024.0,14.1639,14.1724,14.1469,14.1554,80024.0
2019-04-08 13:10:00,16.66,16.66,16.64,16.64,55856.0,14.1639,14.1639,14.1469,14.1469,55856.0
2019-04-08 13:20:00,16.64,16.66,16.64,16.66,103356.0,14.1469,14.1639,14.1469,14.1639,103356.0
2019-04-08 13:30:00,16.66,16.67,16.65,16.66,76888.0,14.1639,14.1724,14.1554,14.1639,76888.0
2019-04-08 13:40:00,16.67,16.67,16.64,16.65,49216.0,14.1724,14.1724,14.1469,14.1554,49216.0
2019-04-08 13:50:00,16.65,16.66,16.64,16.65,68620.0,14.1554,14.1639,14.1469,14.1554,68620.0
2019-04-08 14:00:00,16.65,16.66,16.63,16.65,82804.0,14.1554,14.1639,14.1384,14.1554,82804.0
2019-04-08 14:10:00,16.66,16.66,16.64,16.66,66420.0,14.1639,14.1639,14.1469,14.1639,66420.0
2019-04-08 14:20:00,16.66,16.66,16.64,16.64,90104.0,14.1639,14.1639,14.1469,14.1469,90104.0
2019-04-08 14:30:00,16.64,16.64,16.63,16.63,75344.0,14.1469,14.1469,14.1384,14.1384,75344.0
2019-04-08 14:40:00,16.63,16.63,16.61,16.61,81808.0,14.1384,14.1384,14.1214,14.1214,81808.0
2019-04-08 14:50:00,16.62,16.63,16.61,16.62,83328.0,14.1299,14.1384,14.1214,14.1299,83328.0
2019-04-08 15:00:00,16.62,16.63,16.61,16.63,102280.0,14.1299,14.1384,14.1214,14.1384,102280.0
2019-04-08 15:10:00,16.62,16.63,16.61,16.63,126200.0,14.1299,14.1384,14.1214,14.1384,126200.0
2019-04-08 15:20:00,16.63,16.64,16.61,16.63,126028.0,14.1384,14.1469,14.1214,14.1384,126028.0
2019-04-08 15:30:00,16.63,16.64,16.62,16.63,132000.0,14.1384,14.1469,14.1299,14.1384,132000.0
2019-04-08 15:40:00,16.63,16.64,16.63,16.63,146336.0,14.1384,14.1469,14.1384,14.1384,146336.0
2019-04-08 15:50:00,16.63,16.66,16.63,16.65,315460.0,14.1384,14.1639,14.1384,14.1554,315460.0
2019-04-09 09:30:00,16.55,16.55,16.31,16.35,320424.0,14.0704,14.0704,13.8663,13.9003,320424.0
2019-04-09 09:40:00,16.35,16.35,16.28,16.29,246924.0,13.9003,13.9003,13.8408,13.8493,246924.0
2019-04-09 09:50:00,16.29,16.36,16.29,16.31,224364.0,13.8493,13.9088,13.8493,13.8663,224364.0
2019-04-09 10:00:00,16.31,16.35,16.29,16.33,165124.0,13.8663,13.9003,13.8493,13.8833,165124.0
2019-04-09 10:10:00,16.33,16.33,16.28,16.29,166244.0,13.8833,13.8833,13.8408,13.8493,166244.0
2019-04-09 10:20:00,16.29,16.31,16.26,16.27,149828.0,13.8493,13.8663,13.8238,13.8323,149828.0
2019-04-09 10:30:00,16.27,16.28,16.24,16.25,349288.0,13.8323,13.8408,13.8068,13.8153,349288.0
2019-04-09 10:40:00,16.25,16.28,16.24,16.25,190680.0,13.8153,13.8408,13.8068,13.8153,190680.0
2019-04-09 10:50:00,16.25,16.31,16.24,16.31,336480.0,13.8153,13.8663,13.8068,13.8663,336480.0
2019-04-09 11:00:00,16.31,16.35,16.3,16.35,169120.0,13.8663,13.9003,13.8578,13.9003,169120.0
2019-04-09 11:10:00,16.35,16.36,16.33,16.35,221560.0,13.9003,13.9088,13.8833,13.9003,221560.0
2019-04-09 11:20:00,16.35,16.35,16.31,16.34,95444.0,13.9003,13.9003,13.8663,13.8918,95444.0
2019-04-09 11:30:00,16.34,16.39,16.34,16.35,219988.0,13.8918,13.9343,13.8918,13.9003,219988.0
2019-04-09 11:40:00,16.35,16.38,16.34,16.38,99556.0,13.9003,13.9258,13.8918,13.9258,99556.0
2019-04-09 11:50:00,16.37,16.4,16.37,16.39,109368.0,13.9173,13.9428,13.9173,13.9343,109368.0
2019-04-09 12:00:00,16.39,16.39,16.37,16.38,104424.0,13.9343,13.9343,13.9173,13.9258,104424.0
2019-04-09 12:10:00,16.38,16.43,16.38,16.42,98824.0,13.9258,13.9683,13.9258,13.9598,98824.0
2019-04-09 12:20:00,16.43,16.43,16.38,16.38,191044.0,13.9683,13.9683,13.9258,13.9258,191044.0
2019-04-09 12:30:00,16.39,16.39,16.37,16.37,47276.0,13.9343,13.9343,13.9173,13.9173,47276.0
2019-04-09 12:40:00,16.38,16.38,16.36,16.37,58960.0,13.9258,13.9258,13.9088,13.9173,58960.0
2019-04-09 12:50:00,16.36,16.39,16.35,16.36,74484.0,13.9088,13.9343,13.9003,13.9088,74484.0
2019-04-09 13:00:00,16.36,16.36,16.33,16.33,57440.0,13.9088,13.9088,13.8833,13.8833,57440.0
2019-04-09 13:10:00,16.34,16.35,16.33,16.34,67744.0,13.8918,13.9003,13.8833,13.8918,67744.0
2019-04-09 13:20:00,16.34,16.34,16.32,16.33,63440.0,13.8918,13.8918,13.8748,13.8833,63440.0
2019-04-09 13:30:00,16.33,16.34,16.32,16.33,71852.0,13.8833,13.8918,13.8748,13.8833,71852.0
2019-04-09 13:40:00,16.33,16.34,16.32,16.32,64768.0,13.8833,13.8918,13.8748,13.8748,64768.0
2019-04-09 13:50:00,16.32,16.32,16.31,16.32,86592.0,13.8748,13.8748,13.8663,13.8748,86592.0
2019-04-09 14:00:00,16.32,16.32,16.27,16.27,104888.0,13.8748,13.8748,13.8323,13.8323,104888.0
2019-04-09 14:10:00,16.27,16.29,16.26,16.27,99956.0,13.8323,13.8493,13.8238,13.8323,99956.0
2019-04-09 14:20:00,16.28,16.28,16.27,16.27,100084.0,13.8408,13.8408,13.8323,13.8323,100084.0
2019-04-09 14:30:00,16.27,16.29,16.26,16.29,86784.0,13.8323,13.8493,13.8238,13.8493,86784.0
2019-04-09 14:40:00,16.29,16.29,16.25,16.26,145008.0,13.8493,13.8493,13.8153,13.8238,145008.0
2019-04-09 14:50:00,16.27,16.28,16.26,16.26,99416.0,13.8323,13.8408,13.8238,13.8238,99416.0
2019-04-09 15:00:00,16.26,16.28,16.26,16.27,104168.0,13.8238,13.8408,13.8238,13.8323,104168.0
2019-04-09 15:10:00,16.27,16.29,16.27,16.28,88804.0,13.8323,13.8493,13.8323,13.8408,88804.0
2019-04-09 15:20:00,16.28,16.28,16.26,16.27,142516.0,13.8408,13.8408,13.8238,13.8323,142516.0
2019-04-09 15:30:00,16.27,16.28,16.26,16.28,153104.0,13.8323,13.8408,13.8238,13.8408,153104.0
2019-04-09 15:40:00,16.28,16.28,16.25,16.25,383968.0,13.8408,13.8408,13.8153,13.8153,383968.0
2019-04-09 15:50:00,16.25,16.25,16.22,16.24,761320.0,13.8153,13.8153,13.7898,13.8068,761320.0
2019-04-10 09:30:00,16.15,16.16,16.03,16.13,646784.0,13.7303,13.7388,13.6283,13.7133,646784.0
2019-04-10 09:40:00,16.13,16.16,16.09,16.14,195528.0,13.7133,13.7388,13.6793,13.7218,195528.0
2019-04-10 09:50:00,16.14,16.17,16.11,16.13,288840.0,13.7218,13.7473,13.6963,13.7133,288840.0
2019-04-10 10:00:00,16.13,16.15,16.11,16.12,185644.0,13.7133,13.7303,13.6963,13.7048,185644.0
2019-04-10 10:10:00,16.11,16.13,16.11,16.13,121924.0,13.6963,13.7133,13.6963,13.7133,121924.0
2019-04-10 10:20:00,16.13,16.14,16.09,16.11,153272.0,13.7133,13.7218,13.6793,13.6963,153272.0
2019-04-10 10:30:00,16.1,16.15,16.1,16.14,122292.0,13.6878,13.7303,13.6878,13.7218,122292.0
2019-04-10 10:40:00,16.14,16.2,16.14,16.2,466772.0,13.7218,13.7728,13.7218,13.7728,466772.0
2019-04-10 10:50:00,16.2,16.2,16.18,16.2,121540.0,13.7728,13.7728,13.7558,13.7728,121540.0
2019-04-10 11:00:00,16.2,16.25,16.2,16.21,283632.0,13.7728,13.8153,13.7728,13.7813,283632.0
2019-04-10 11:10:00,16.21,16.24,16.2,16.22,137124.0,13.7813,13.8068,13.7728,13.7898,137124.0
2019-04-10 11:20:00,16.22,16.23,16.18,16.2,158860.0,13.7898,13.7983,13.7558,13.7728,158860.0
2019-04-10 11:30:00,16.2,16.25,16.2,16.24,146368.0,13.7728,13.8153,13.7728,13.8068,146368.0
2019-04-10 11:40:00,16.24,16.25,16.23,16.24,208252.0,13.8068,13.8153,13.7983,13.8068,208252.0
2019-04-10 11:50:00,16.24,16.24,16.22,16.23,88528.0,13.8068,13.8068,13.7898,13.7983,88528.0
2019-04-10 12:00:00,16.22,16.23,16.2,16.22,76900.0,13.7898,13.7983,13.7728,13.7898,76900.0
2019-04-10 12:10:00,16.22,16.26,16.21,16.26,93856.0,13.7898,13.8238,13.7813,13.8238,93856.0
2019-04-10 12:20:00,16.26,16.27,16.25,16.25,94392.0,13.8238,13.8323,13.8153,13.8153,94392.0
2019-04-10 12:30:00,16.25,16.27,16.25,16.26,87372.0,13.8153,13.8323,13.8153,13.8238,87372.0
2019-04-10 12:40:00,16.25,16.27,16.25,16.27,98424.0,13.8153,13.8323,13.8153,13.8323,98424.0
2019-04-10 12:50:00,16.28,16.28,16.23,16.24,85316.0,13.8408,13.8408,13.7983,13.8068,85316.0
2019-04-10 13:00:00,16.23,16.25,16.23,16.23,91000.0,13.7983,13.8153,13.7983,13.7983,91000.0
2019-04-10 13:10:00,16.24,16.24,16.22,16.24,105196.0,13.8068,13.8068,13.7898,13.8068,105196.0
2019-04-10 13:20:00,16.24,16.24,16.22,16.23,102872.0,13.8068,13.8068,13.7898,13.7983,102872.0
2019-04-10 13:30:00,16.23,16.24,16.22,16.22,69948.0,13.7983,13.8068,13.7898,13.7898,69948.0
2019-04-10 13:40:00,16.22,16.23,16.22,16.22,76156.0,13.7898,13.7983,13.7898,13.7898,76156.0
2019-04-10 13:50:00,16.23,16.23,16.22,16.23,161256.0,13.7983,13.7983,13.7898,13.7983,161256.0
2019-04-10 14:00:00,16.23,16.23,16.2,16.21,109804.0,13.7983,13.7983,13.7728,13.7813,109804.0
2019-04-10 14:10:00,16.2,16.27,16.2,16.27,267244.0,13.7728,13.8323,13.7728,13.8323,267244.0
2019-04-10 14:20:00,16.27,16.28,16.24,16.27,217384.0,13.8323,13.8408,13.8068,13.8323,217384.0
2019-04-10 14:30:00,16.27,16.28,16.26,16.28,130780.0,13.8323,13.8408,13.8238,13.8408,130780.0
2019-04-10 14:40:00,16.28,16.29,16.27,16.29,111336.0,13.8408,13.8493,13.8323,13.8493,111336.0
2019-04-10 14:50:00,16.28,16.31,16.28,16.29,401244.0,13.8408,13.8663,13.8408,13.8493,401244.0
2019-04-10 15:00:00,16.29,16.32,16.29,16.32,168644.0,13.8493,13.8748,13.8493,13.8748,168644.0
2019-04-10 15:10:00,16.32,16.33,16.31,16.32,254252.0,13.8748,13.8833,13.8663,13.8748,254252.0
2019-04-10 15:20:00,16.32,16.33,16.31,16.32,236496.0,13.8748,13.8833,13.8663,13.8748,236496.0
2019-04-10 15:30:00,16.32,16.32,16.29,16.29,336972.0,13.8748,13.8748,13.8493,13.8493,336972.0
2019-04-10 15:40:00,16.29,16.3,16.27,16.28,543216.0,13.8493,13.8578,13.8323,13.8408,543216.0
2019-04-10 15:50:00,16.28,16.3,16.25,16.3,1003968.0,13.8408,13.8578,13.8153,13.8578,1003968.0
2019-04-11 09:30:00,16.89,17.2,16.75,17.03,1999304.0,14.3594,14.623,14.2404,14.4784,1999304.0
2019-04-11 09:40:00,17.0,17.07,16.93,16.99,1061012.0,14.4529,14.5124,14.3934,14.4444,1061012.0
2019-04-11 09:50:00,17.0,17.03,16.87,16.89,1263752.0,14.4529,14.4784,14.3424,14.3594,1263752.0
2019-04-11 10:00:00,16.9,17.02,16.89,17.0,947492.0,14.3679,14.4699,14.3594,14.4529,947492.0
2019-04-11 10:10:00,17.0,17.15,16.98,17.13,1787668.0,14.4529,14.5805,14.4359,14.5635,1787668.0
2019-04-11 10:20:00,17.14,17.16,17.03,17.07,797180.0,14.572,14.589,14.4784,14.5124,797180.0
2019-04-11 10:30:00,17.07,17.16,17.06,17.12,595268.0,14.5124,14.589,14.5039,14.555,595268.0
2019-04-11 10:40:00,17.12,17.17,17.11,17.17,596628.0,14.555,14.5975,14.5465,14.5975,596628.0
2019-04-11 10:50:00,17.17,17.3,17.16,17.26,1329240.0,14.5975,14.708,14.589,14.674,1329240.0
2019-04-11 11:00:00,17.27,17.28,17.18,17.25,815408.0,14.6825,14.691,14.606,14.6655,815408.0
2019-04-11 11:10:00,17.24,17.26,17.18,17.22,759200.0,14.657,14.674,14.606,14.64,759200.0
2019-04-11 11:20:00,17.21,17.24,17.13,17.15,495404.0,14.6315,14.657,14.5635,14.5805,495404.0
2019-04-11 11:30:00,17.15,17.17,17.11,17.14,330528.0,14.5805,14.5975,14.5465,14.572,330528.0
2019-04-11 11:40:00,17.14,17.16,17.1,17.12,228560.0,14.572,14.589,14.538,14.555,228560.0
2019-04-11 11:50:00,17.12,17.15,17.08,17.1,272940.0,14.555,14.5805,14.5209,14.538,272940.0
2019-04-11 12:00:00,17.1,17.1,17.03,17.05,316376.0,14.538,14.538,14.4784,14.4954,316376.0
2019-04-11 12:10:00,17.06,17.06,16.99,17.01,286340.0,14.5039,14.5039,14.4444,14.4614,286340.0
2019-04-11 12:20:00,17.0,17.03,17.0,17.03,274844.0,14.4529,14.4784,14.4529,14.4784,274844.0
2019-04-11 12:30:00,17.03,17.04,17.0,17.0,167732.0,14.4784,14.4869,14.4529,14.4529,167732.0
2019-04-11 12:40:00,17.0,17.0,16.99,17.0,173744.0,14.4529,14.4529,14.4444,14.4529,173744.0
2019-04-11 12:50:00,17.0,17.05,17.0,17.04,256624.0,14.4529,14.4954,14.4529,14.4869,256624.0
2019-04-11 13:00:00,17.04,17.07,17.03,17.06,192872.0,14.4869,14.5124,14.4784,14.5039,192872.0
2019-04-11 13:10:00,17.06,17.06,17.04,17.04,126572.0,14.5039,14.5039,14.4869,14.4869,126572.0
2019-04-11 13:20:00,17.05,17.08,17.05,17.07,118356.0,14.4954,14.5209,14.4954,14.5124,118356.0
2019-04-11 13:30:00,17.07,17.07,17.05,17.06,100364.0,14.5124,14.5124,14.4954,14.5039,100364.0
2019-04-11 13:40:00,17.06,17.06,16.99,17.01,164128.0,14.5039,14.5039,14.4444,14.4614,164128.0
2019-04-11 13:50:00,17.01,17.03,17.0,17.03,135920.0,14.4614,14.4784,14.4529,14.4784,135920.0
2019-04-11 14:00:00,17.03,17.03,17.0,17.01,94204.0,14.4784,14.4784,14.4529,14.4614,94204.0
2019-04-11 14:10:00,17.0,17.02,17.0,17.01,148876.0,14.4529,14.4699,14.4529,14.4614,148876.0
2019-04-11 14:20:00,17.01,17.06,17.01,17.05,178928.0,14.4614,14.5039,14.4614,14.4954,178928.0
2019-04-11 14:30:00,17.05,17.06,17.04,17.06,159160.0,14.4954,14.5039,14.4869,14.5039,159160.0
2019-04-11 14:40:00,17.05,17.07,17.02,17.02,265004.0,14.4954,14.5124,14.4699,14.4699,265004.0
2019-04-11 14:50:00,17.02,17.05,17.01,17.05,172456.0,14.4699,14.4954,14.4614,14.4954,172456.0
2019-04-11 15:00:00,17.05,17.09,17.04,17.06,318608.0,14.4954,14.5295,14.4869,14.5039,318608.0
2019-04-11 15:10:00,17.06,17.1,17.05,17.09,275552.0,14.5039,14.538,14.4954,14.5295,275552.0
2019-04-11 15:20:00,17.09,17.11,17.09,17.11,296160.0,14.5295,14.5465,14.5295,14.5465,296160.0
2019-04-11 15:30:00,17.11,17.15,17.11,17.13,581284.0,14.5465,14.5805,14.5465,14.5635,581284.0
2019-04-11 15:40:00,17.13,17.15,17.11,17.13,554256.0,14.5635,14.5805,14.5465,14.5635,554256.0
2019-04-11 15:50:00,17.13,17.16,17.11,17.12,1302344.0,14.5635,14.589,14.5465,14.555,1302344.0
2019-04-12 09:30:00,17.19,17.23,17.06,17.2,453784.0,14.6145,14.6485,14.5039,14.623,453784.0
2019-04-12 09:40:00,17.19,17.24,17.17,17.19,318888.0,14.6145,14.657,14.5975,14.6145,318888.0
2019-04-12 09:50:00,17.19,17.24,17.17,17.21,476548.0,14.6145,14.657,14.5975,14.6315,476548.0
2019-04-12 10:00:00,17.21,17.23,17.18,17.21,305200.0,14.6315,14.6485,14.606,14.6315,305200.0
2019-04-12 10:10:00,17.21,17.25,17.2,17.24,503752.0,14.6315,14.6655,14.623,14.657,503752.0
2019-04-12 10:20:00,17.24,17.28,17.23,17.27,402320.0,14.657,14.691,14.6485,14.6825,402320.0
2019-04-12 10:30:00,17.27,17.3,17.26,17.26,248856.0,14.6825,14.708,14.674,14.674,248856.0
2019-04-12 10:40:00,17.26,17.31,17.26,17.3,215312.0,14.674,14.7165,14.674,14.708,215312.0
2019-04-12 10:50:00,17.3,17.32,17.29,17.32,222736.0,14.708,14.725,14.6995,14.725,222736.0
2019-04-12 11:00:00,17.31,17.33,17.28,17.29,248468.0,14.7165,14.7335,14.691,14.6995,248468.0
2019-04-12 11:10:00,17.29,17.31,17.25,17.25,257196.0,14.6995,14.7165,14.6655,14.6655,257196.0
2019-04-12 11:20:00,17.25,17.27,17.25,17.26,163944.0,14.6655,14.6825,14.6655,14.674,163944.0
2019-04-12 11:30:00,17.25,17.27,17.25,17.27,157600.0,14.6655,14.6825,14.6655,14.6825,157600.0
2019-04-12 11:40:00,17.27,17.29,17.25,17.25,389972.0,14.6825,14.6995,14.6655,14.6655,389972.0
2019-04-12 11:50:00,17.26,17.3,17.24,17.3,289148.0,14.674,14.708,14.657,14.708,289148.0
2019-04-12 12:00:00,17.29,17.32,17.28,17.32,135572.0,14.6995,14.725,14.691,14.725,135572.0
2019-04-12 12:10:00,17.32,17.36,17.32,17.36,158704.0,14.725,14.759,14.725,14.759,158704.0
2019-04-12 12:20:00,17.36,17.36,17.33,17.34,173688.0,14.759,14.759,14.7335,14.742,173688.0
2019-04-12 12:30:00,17.34,17.35,17.34,17.34,171828.0,14.742,14.7505,14.742,14.742,171828.0
2019-04-12 12:40:00,17.34,17.36,17.34,17.36,134236.0,14.742,14.759,14.742,14.759,134236.0
2019-04-12 12:50:00,17.36,17.39,17.36,17.37,115180.0,14.759,14.7845,14.759,14.7675,115180.0
2019-04-12 13:00:00,17.38,17.39,17.37,17.39,135040.0,14.776,14.7845,14.7675,14.7845,135040.0
2019-04-12 13:10:00,17.39,17.41,17.38,17.4,137808.0,14.7845,14.8015,14.776,14.793,137808.0
2019-04-12 13:20:00,17.41,17.42,17.38,17.38,170760.0,14.8015,14.81,14.776,14.776,170760.0
2019-04-12 13:30:00,17.38,17.41,17.38,17.4,129472.0,14.776,14.8015,14.776,14.793,129472.0
2019-04-12 13:40:00,17.4,17.4,17.38,17.4,109548.0,14.793,14.793,14.776,14.793,109548.0
2019-04-12 13:50:00,17.4,17.4,17.37,17.4,167256.0,14.793,14.793,14.7675,14.793,167256.0
2019-04-12 14:00:00,17.4,17.41,17.39,17.4,145232.0,14.793,14.8015,14.7845,14.793,145232.0
2019-04-12 14:10:00,17.4,17.42,17.39,17.41,113032.0,14.793,14.81,14.7845,14.8015,113032.0
2019-04-12 14:20:00,17.41,17.42,17.39,17.39,148152.0,14.8015,14.81,14.7845,14.7845,148152.0
2019-04-12 14:30:00,17.39,17.4,17.38,17.4,131420.0,14.7845,14.793,14.776,14.793,131420.0
2019-04-12 14:40:00,17.4,17.42,17.4,17.41,105692.0,14.793,14.81,14.793,14.8015,105692.0
2019-04-12 14:50:00,17.41,17.42,17.41,17.42,121592.0,14.8015,14.81,14.8015,14.81,121592.0
2019-04-12 15:00:00,17.42,17.43,17.4,17.41,179876.0,14.81,14.8185,14.793,14.8015,179876.0
2019-04-12 15:10:00,17.41,17.43,17.41,17.42,157492.0,14.8015,14.8185,14.8015,14.81,157492.0
2019-04-12 15:20:00,17.42,17.44,17.42,17.44,156024.0,14.81,14.827,14.81,14.827,156024.0
2019-04-12 15:30:00,17.44,17.45,17.43,17.45,263380.0,14.827,14.8355,14.8185,14.8355,263380.0
2019-04-12 15:40:00,17.45,17.45,17.42,17.44,404040.0,14.8355,14.8355,14.81,14.827,404040.0
2019-04-12 15:50:00,17.44,17.44,17.4,17.43,1035104.0,14.827,14.827,14.793,14.8185,1035104.0
2019-04-15 09:30:00,17.34,17.44,17.31,17.37,279020.0,14.742,14.827,14.7165,14.7675,279020.0
2019-04-15 09:40:00,17.38,17.43,17.36,17.39,141088.0,14.776,14.8185,14.759,14.7845,141088.0
2019-04-15 09:50:00,17.39,17.47,17.38,17.44,136900.0,14.7845,14.8525,14.776,14.827,136900.0
2019-04-15 10:00:00,17.44,17.47,17.4,17.4,81424.0,14.827,14.8525,14.793,14.793,81424.0
2019-04-15 10:10:00,17.4,17.43,17.38,17.42,93188.0,14.793,14.8185,14.776,14.81,93188.0
2019-04-15 10:20:00,17.42,17.42,17.39,17.4,299680.0,14.81,14.81,14.7845,14.793,299680.0
2019-04-15 10:30:00,17.39,17.39,17.37,17.38,70384.0,14.7845,14.7845,14.7675,14.776,70384.0
2019-04-15 10:40:00,17.37,17.38,17.33,17.34,145952.0,14.7675,14.776,14.7335,14.742,145952.0
2019-04-15 10:50:00,17.34,17.36,17.33,17.36,81324.0,14.742,14.759,14.7335,14.759,81324.0
2019-04-15 11:00:00,17.36,17.39,17.36,17.38,67332.0,14.759,14.7845,14.759,14.776,67332.0
2019-04-15 11:10:00,17.38,17.41,17.37,17.37,131412.0,14.776,14.8015,14.7675,14.7675,131412.0
2019-04-15 11:20:00,17.38,17.38,17.34,17.36,740040.0,14.776,14.776,14.742,14.759,740040.0
2019-04-15 11:30:00,17.36,17.36,17.33,17.33,93816.0,14.759,14.759,14.7335,14.7335,93816.0
2019-04-15 11:40:00,17.32,17.32,17.28,17.3,108064.0,14.725,14.725,14.691,14.708,108064.0
2019-04-15 11:50:00,17.31,17.31,17.29,17.29,70688.0,14.7165,14.7165,14.6995,14.6995,70688.0
2019-04-15 12:00:00,17.29,17.3,17.27,17.29,90652.0,14.6995,14.708,14.6825,14.6995,90652.0
2019-04-15 12:10:00,17.28,17.28,17.25,17.28,105988.0,14.691,14.691,14.6655,14.691,105988.0
2019-04-15 12:20:00,17.28,17.31,17.28,17.29,75864.0,14.691,14.7165,14.691,14.6995,75864.0
2019-04-15 12:30:00,17.29,17.3,17.28,17.29,72228.0,14.6995,14.708,14.691,14.6995,72228.0
2019-04-15 12:40:00,17.29,17.29,17.26,17.26,99268.0,14.6995,14.6995,14.674,14.674,99268.0
2019-04-15 12:50:00,17.26,17.28,17.26,17.28,100056.0,14.674,14.691,14.674,14.691,100056.0
2019-04-15 13:00:00,17.28,17.32,17.28,17.32,316248.0,14.691,14.725,14.691,14.725,316248.0
2019-04-15 13:10:00,17.32,17.32,17.29,17.29,105172.0,14.725,14.725,14.6995,14.6995,105172.0
2019-04-15 13:20:00,17.29,17.32,17.29,17.31,50312.0,14.6995,14.725,14.6995,14.7165,50312.0
2019-04-15 13:30:00,17.3,17.31,17.29,17.3,72812.0,14.708,14.7165,14.6995,14.708,72812.0
2019-04-15 13:40:00,17.3,17.3,17.29,17.29,83576.0,14.708,14.708,14.6995,14.6995,83576.0
2019-04-15 13:50:00,17.29,17.29,17.28,17.28,45548.0,14.6995,14.6995,14.691,14.691,45548.0
2019-04-15 14:00:00,17.28,17.29,17.28,17.29,64280.0,14.691,14.6995,14.691,14.6995,64280.0
2019-04-15 14:10:00,17.29,17.29,17.27,17.27,105100.0,14.6995,14.6995,14.6825,14.6825,105100.0
2019-04-15 14:20:00,17.27,17.27,17.24,17.25,96952.0,14.6825,14.6825,14.657,14.6655,96952.0
2019-04-15 14:30:00,17.25,17.26,17.22,17.22,103964.0,14.6655,14.674,14.64,14.64,103964.0
2019-04-15 14:40:00,17.22,17.24,17.22,17.22,130456.0,14.64,14.657,14.64,14.64,130456.0
2019-04-15 14:50:00,17.22,17.24,17.22,17.24,64804.0,14.64,14.657,14.64,14.657,64804.0
2019-04-15 15:00:00,17.24,17.26,17.23,17.25,106024.0,14.657,14.674,14.6485,14.6655,106024.0
2019-04-15 15:10:00,17.25,17.25,17.24,17.25,128288.0,14.6655,14.6655,14.657,14.6655,128288.0
2019-04-15 15:20:00,17.25,17.25,17.23,17.23,117592.0,14.6655,14.6655,14.6485,14.6485,117592.0
2019-04-15 15:30:00,17.23,17.23,17.2,17.21,200680.0,14.6485,14.6485,14.623,14.6315,200680.0
2019-04-15 15:40:00,17.21,17.21,17.19,17.19,333732.0,14.6315,14.6315,14.6145,14.6145,333732.0
2019-04-15 15:50:00,17.2,17.21,17.17,17.19,676764.0,14.623,14.6315,14.5975,14.6145,676764.0
2019-04-16 09:30:00,17.26,17.34,17.19,17.32,108700.0,14.674,14.742,14.6145,14.725,108700.0
2019-04-16 09:40:00,17.31,17.33,17.26,17.26,63800.0,14.7165,14.7335,14.674,14.674,63800.0
2019-04-16 09:50:00,17.26,17.31,17.25,17.29,68880.0,14.674,14.7165,14.6655,14.6995,68880.0
2019-04-16 10:00:00,17.3,17.33,17.3,17.32,57272.0,14.708,14.7335,14.708,14.725,57272.0
2019-04-16 10:10:00,17.33,17.38,17.33,17.36,92320.0,14.7335,14.776,14.7335,14.759,92320.0
2019-04-16 10:20:00,17.36,17.38,17.35,17.38,70744.0,14.759,14.776,14.7505,14.776,70744.0
2019-04-16 10:30:00,17.38,17.4,17.37,17.4,79976.0,14.776,14.793,14.7675,14.793,79976.0
2019-04-16 10:40:00,17.4,17.41,17.36,17.37,246376.0,14.793,14.8015,14.759,14.7675,246376.0
2019-04-16 10:50:00,17.37,17.37,17.32,17.35,206364.0,14.7675,14.7675,14.725,14.7505,206364.0
2019-04-16 11:00:00,17.35,17.35,17.32,17.33,162740.0,14.7505,14.7505,14.725,14.7335,162740.0
2019-04-16 11:10:00,17.33,17.35,17.31,17.33,124748.0,14.7335,14.7505,14.7165,14.7335,124748.0
2019-04-16 11:20:00,17.33,17.34,17.32,17.33,84336.0,14.7335,14.742,14.725,14.7335,84336.0
2019-04-16 11:30:00,17.33,17.33,17.3,17.3,116836.0,14.7335,14.7335,14.708,14.708,116836.0
2019-04-16 11:40:00,17.3,17.32,17.3,17.31,104820.0,14.708,14.725,14.708,14.7165,104820.0
2019-04-16 11:50:00,17.31,17.33,17.31,17.32,77796.0,14.7165,14.7335,14.7165,14.725,77796.0
2019-04-16 12:00:00,17.32,17.35,17.32,17.34,99968.0,14.725,14.7505,14.725,14.742,99968.0
2019-04-16 12:10:00,17.34,17.36,17.34,17.34,229464.0,14.742,14.759,14.742,14.742,229464.0
2019-04-16 12:20:00,17.34,17.34,17.32,17.33,95592.0,14.742,14.742,14.725,14.7335,95592.0
2019-04-16 12:30:00,17.33,17.35,17.33,17.35,80464.0,14.7335,14.7505,14.7335,14.7505,80464.0
2019-04-16 12:40:00,17.35,17.36,17.34,17.35,93644.0,14.7505,14.759,14.742,14.7505,93644.0
2019-04-16 12:50:00,17.35,17.37,17.35,17.36,128080.0,14.7505,14.7675,14.7505,14.759,128080.0
2019-04-16 13:00:00,17.36,17.36,17.35,17.36,90940.0,14.759,14.759,14.7505,14.759,90940.0
2019-04-16 13:10:00,17.36,17.37,17.36,17.36,54056.0,14.759,14.7675,14.759,14.759,54056.0
2019-04-16 13:20:00,17.36,17.37,17.36,17.36,76472.0,14.759,14.7675,14.759,14.759,76472.0
2019-04-16 13:30:00,17.36,17.39,17.36,17.39,66444.0,14.759,14.7845,14.759,14.7845,66444.0
2019-04-16 13:40:00,17.39,17.39,17.36,17.36,74088.0,14.7845,14.7845,14.759,14.759,74088.0
2019-04-16 13:50:00,17.36,17.37,17.36,17.36,90980.0,14.759,14.7675,14.759,14.759,90980.0
2019-04-16 14:00:00,17.36,17.37,17.33,17.34,76796.0,14.759,14.7675,14.7335,14.742,76796.0
2019-04-16 14:10:00,17.33,17.33,17.3,17.31,110128.0,14.7335,14.7335,14.708,14.7165,110128.0
2019-04-16 14:20:00,17.31,17.34,17.31,17.32,81928.0,14.7165,14.742,14.7165,14.725,81928.0
2019-04-16 14:30:00,17.33,17.35,17.31,17.31,250312.0,14.7335,14.7505,14.7165,14.7165,250312.0
2019-04-16 14:40:00,17.31,17.36,17.31,17.36,141512.0,14.7165,14.759,14.7165,14.759,141512.0
2019-04-16 14:50:00,17.36,17.38,17.36,17.38,112904.0,14.759,14.776,14.759,14.776,112904.0
2019-04-16 15:00:00,17.38,17.39,17.37,17.38,141496.0,14.776,14.7845,14.7675,14.776,141496.0
2019-04-16 15:10:00,17.38,17.39,17.38,17.38,82276.0,14.776,14.7845,14.776,14.776,82276.0
2019-04-16 15:20:00,17.38,17.38,17.37,17.38,164928.0,14.776,14.776,14.7675,14.776,164928.0
2019-04-16 15:30:00,17.38,17.38,17.32,17.33,258044.0,14.776,14.776,14.725,14.7335,258044.0
2019-04-16 15:40:00,17.33,17.36,17.33,17.36,324316.0,14.7335,14.759,14.7335,14.759,324316.0
2019-04-16 15:50:00,17.36,17.39,17.35,17.38,871384.0,14.759,14.7845,14.7505,14.776,871384.0
2019-04-17 09:30:00,17.46,17.47,17.41,17.44,117716.0,14.844,14.8525,14.8015,14.827,117716.0
2019-04-17 09:40:00,17.45,17.48,17.44,17.48,91224.0,14.8355,14.861,14.827,14.861,91224.0
2019-04-17 09:50:00,17.49,17.51,17.47,17.5,86632.0,14.8695,14.8865,14.8525,14.878,86632.0
2019-04-17 10:00:00,17.5,17.53,17.47,17.48,174096.0,14.878,14.9035,14.8525,14.861,174096.0
2019-04-17 10:10:00,17.48,17.49,17.44,17.46,616944.0,14.861,14.8695,14.827,14.844,616944.0
2019-04-17 10:20:00,17.46,17.57,17.46,17.56,493224.0,14.844,14.9375,14.844,14.929,493224.0
2019-04-17 10:30:00,17.56,17.59,17.55,17.57,149780.0,14.929,14.9545,14.9205,14.9375,149780.0
2019-04-17 10:40:00,17.57,17.57,17.53,17.54,365412.0,14.9375,14.9375,14.9035,14.912,365412.0
2019-04-17 10:50:00,17.54,17.54,17.48,17.51,107720.0,14.912,14.912,14.861,14.8865,107720.0
2019-04-17 11:00:00,17.51,17.54,17.51,17.53,92436.0,14.8865,14.912,14.8865,14.9035,92436.0
2019-04-17 11:10:00,17.53,17.53,17.5,17.52,41980.0,14.9035,14.9035,14.878,14.895,41980.0
2019-04-17 11:20:00,17.52,17.52,17.47,17.47,65736.0,14.895,14.895,14.8525,14.8525,65736.0
2019-04-17 11:30:00,17.47,17.48,17.43,17.45,108260.0,14.8525,14.861,14.8185,14.8355,108260.0
2019-04-17 11:40:00,17.45,17.5,17.43,17.5,90264.0,14.8355,14.878,14.8185,14.878,90264.0
2019-04-17 11:50:00,17.5,17.51,17.49,17.5,87940.0,14.878,14.8865,14.8695,14.878,87940.0
2019-04-17 12:00:00,17.51,17.52,17.49,17.5,79348.0,14.8865,14.895,14.8695,14.878,79348.0
2019-04-17 12:10:00,17.5,17.51,17.49,17.49,93304.0,14.878,14.8865,14.8695,14.8695,93304.0
2019-04-17 12:20:00,17.49,17.53,17.49,17.52,63516.0,14.8695,14.9035,14.8695,14.895,63516.0
2019-04-17 12:30:00,17.53,17.55,17.52,17.55,83572.0,14.9035,14.9205,14.895,14.9205,83572.0
2019-04-17 12:40:00,17.55,17.55,17.53,17.54,71588.0,14.9205,14.9205,14.9035,14.912,71588.0
2019-04-17 12:50:00,17.54,17.58,17.54,17.57,68504.0,14.912,14.946,14.912,14.9375,68504.0
2019-04-17 13:00:00,17.57,17.58,17.56,17.56,57408.0,14.9375,14.946,14.929,14.929,57408.0
2019-04-17 13:10:00,17.56,17.56,17.54,17.55,79464.0,14.929,14.929,14.912,14.9205,79464.0
2019-04-17 13:20:00,17.55,17.57,17.53,17.54,62948.0,14.9205,14.9375,14.9035,14.912,62948.0
2019-04-17 13:30:00,17.54,17.54,17.52,17.53,65472.0,14.912,14.912,14.895,14.9035,65472.0
2019-04-17 13:40:00,17.53,17.53,17.52,17.53,47376.0,14.9035,14.9035,14.895,14.9035,47376.0
2019-04-17 13:50:00,17.53,17.53,17.51,17.53,50832.0,14.9035,14.9035,14.8865,14.9035,50832.0
2019-04-17 14:00:00,17.53,17.54,17.52,17.52,41252.0,14.9035,14.912,14.895,14.895,41252.0
2019-04-17 14:10:00,17.52,17.53,17.5,17.53,59712.0,14.895,14.9035,14.878,14.9035,59712.0
2019-04-17 14:20:00,17.53,17.53,17.5,17.51,56820.0,14.9035,14.9035,14.878,14.8865,56820.0
2019-04-17 14:30:00,17.51,17.53,17.51,17.53,63056.0,14.8865,14.9035,14.8865,14.9035,63056.0
2019-04-17 14:40:00,17.53,17.53,17.52,17.52,64412.0,14.9035,14.9035,14.895,14.895,64412.0
2019-04-17 14:50:00,17.53,17.54,17.53,17.53,77940.0,14.9035,14.912,14.9035,14.9035,77940.0
2019-04-17 15:00:00,17.53,17.56,17.53,17.54,91332.0,14.9035,14.929,14.9035,14.912,91332.0
2019-04-17 15:10:00,17.54,17.55,17.53,17.53,96652.0,14.912,14.9205,14.9035,14.9035,96652.0
2019-04-17 15:20:00,17.54,17.55,17.53,17.54,99808.0,14.912,14.9205,14.9035,14.912,99808.0
2019-04-17 15:30:00,17.54,17.56,17.54,17.55,136020.0,14.912,14.929,14.912,14.9205,136020.0
2019-04-17 15:40:00,17.55,17.56,17.53,17.54,270184.0,14.9205,14.929,14.9035,14.912,270184.0
2019-04-17 15:50:00,17.54,17.55,17.52,17.53,532932.0,14.912,14.9205,14.895,14.9035,532932.0
2019-04-18 09:30:00,17.59,17.65,17.49,17.61,590248.0,14.9545,15.0055,14.8695,14.9715,590248.0
2019-04-18 09:40:00,17.6,17.68,17.6,17.67,94988.0,14.963,15.0311,14.963,15.0226,94988.0
2019-04-18 09:50:00,17.67,17.71,17.65,17.66,126028.0,15.0226,15.0566,15.0055,15.014,126028.0
2019-04-18 10:00:00,17.66,17.67,17.62,17.62,156768.0,15.014,15.0226,14.98,14.98,156768.0
2019-04-18 10:10:00,17.62,17.63,17.6,17.62,77724.0,14.98,14.9885,14.963,14.98,77724.0
2019-04-18 10:20:00,17.61,17.63,17.59,17.61,74316.0,14.9715,14.9885,14.9545,14.9715,74316.0
2019-04-18 10:30:00,17.61,17.62,17.6,17.62,72796.0,14.9715,14.98,14.963,14.98,72796.0
2019-04-18 10:40:00,17.62,17.62,17.57,17.57,154500.0,14.98,14.98,14.9375,14.9375,154500.0
2019-04-18 10:50:00,17.57,17.65,17.56,17.65,664620.0,14.9375,15.0055,14.929,15.0055,664620.0
2019-04-18 11:00:00,17.65,17.68,17.65,17.68,170836.0,15.0055,15.0311,15.0055,15.0311,170836.0
2019-04-18 11:10:00,17.68,17.68,17.64,17.65,133656.0,15.0311,15.0311,14.997,15.0055,133656.0
2019-04-18 11:20:00,17.65,17.65,17.6,17.6,108620.0,15.0055,15.0055,14.963,14.963,108620.0
2019-04-18 11:30:00,17.6,17.64,17.6,17.64,95544.0,14.963,14.997,14.963,14.997,95544.0
2019-04-18 11:40:00,17.64,17.67,17.63,17.66,97240.0,14.997,15.0226,14.9885,15.014,97240.0
2019-04-18 11:50:00,17.66,17.68,17.63,17.67,218676.0,15.014,15.0311,14.9885,15.0226,218676.0
2019-04-18 12:00:00,17.67,17.68,17.67,17.67,115280.0,15.0226,15.0311,15.0226,15.0226,115280.0
2019-04-18 12:10:00,17.67,17.69,17.67,17.68,113504.0,15.0226,15.0396,15.0226,15.0311,113504.0
2019-04-18 12:20:00,17.68,17.7,17.68,17.69,89120.0,15.0311,15.0481,15.0311,15.0396,89120.0
2019-04-18 12:30:00,17.69,17.7,17.68,17.68,54576.0,15.0396,15.0481,15.0311,15.0311,54576.0
2019-04-18 12:40:00,17.68,17.69,17.67,17.68,100192.0,15.0311,15.0396,15.0226,15.0311,100192.0
2019-04-18 12:50:00,17.68,17.69,17.67,17.67,68976.0,15.0311,15.0396,15.0226,15.0226,68976.0
2019-04-18 13:00:00,17.67,17.67,17.64,17.65,117096.0,15.0226,15.0226,14.997,15.0055,117096.0
2019-04-18 13:10:00,17.65,17.68,17.64,17.68,241356.0,15.0055,15.0311,14.997,15.0311,241356.0
2019-04-18 13:20:00,17.68,17.72,17.68,17.7,88872.0,15.0311,15.0651,15.0311,15.0481,88872.0
2019-04-18 13:30:00,17.7,17.72,17.7,17.71,105152.0,15.0481,15.0651,15.0481,15.0566,105152.0
2019-04-18 13:40:00,17.71,17.71,17.7,17.71,90556.0,15.0566,15.0566,15.0481,15.0566,90556.0
2019-04-18 13:50:00,17.71,17.73,17.71,17.72,109492.0,15.0566,15.0736,15.0566,15.0651,109492.0
2019-04-18 14:00:00,17.72,17.74,17.72,17.74,89468.0,15.0651,15.0821,15.0651,15.0821,89468.0
2019-04-18 14:10:00,17.74,17.74,17.72,17.74,100356.0,15.0821,15.0821,15.0651,15.0821,100356.0
2019-04-18 14:20:00,17.74,17.74,17.73,17.73,142276.0,15.0821,15.0821,15.0736,15.0736,142276.0
2019-04-18 14:30:00,17.74,17.75,17.73,17.74,166336.0,15.0821,15.0906,15.0736,15.0821,166336.0
2019-04-18 14:40:00,17.73,17.75,17.73,17.73,138108.0,15.0736,15.0906,15.0736,15.0736,138108.0
2019-04-18 14:50:00,17.73,17.75,17.73,17.74,142812.0,15.0736,15.0906,15.0736,15.0821,142812.0
2019-04-18 15:00:00,17.74,17.75,17.72,17.73,175644.0,15.0821,15.0906,15.0651,15.0736,175644.0
2019-04-18 15:10:00,17.73,17.74,17.73,17.74,116880.0,15.0736,15.0821,15.0736,15.0821,116880.0
2019-04-18 15:20:00,17.74,17.75,17.73,17.75,142696.0,15.0821,15.0906,15.0736,15.0906,142696.0
2019-04-18 15:30:00,17.75,17.75,17.73,17.73,209744.0,15.0906,15.0906,15.0736,15.0736,209744.0
2019-04-18 15:40:00,17.73,17.75,17.72,17.73,291704.0,15.0736,15.0906,15.0651,15.0736,291704.0
2019-04-18 15:50:00,17.73,17.78,17.73,17.77,1449172.0,15.0736,15.1161,15.0736,15.1076,1449172.0
2019-04-22 09:30:00,17.79,17.86,17.66,17.68,300368.0,15.1246,15.1841,15.014,15.0311,300368.0
2019-04-22 09:40:00,17.67,17.73,17.66,17.7,225860.0,15.0226,15.0736,15.014,15.0481,225860.0
2019-04-22 09:50:00,17.7,17.75,17.7,17.72,142420.0,15.0481,15.0906,15.0481,15.0651,142420.0
2019-04-22 10:00:00,17.72,17.74,17.7,17.74,111020.0,15.0651,15.0821,15.0481,15.0821,111020.0
2019-04-22 10:10:00,17.74,17.76,17.73,17.74,165296.0,15.0821,15.0991,15.0736,15.0821,165296.0
2019-04-22 10:20:00,17.74,17.74,17.71,17.73,126252.0,15.0821,15.0821,15.0566,15.0736,126252.0
2019-04-22 10:30:00,17.73,17.74,17.68,17.68,131060.0,15.0736,15.0821,15.0311,15.0311,131060.0
2019-04-22 10:40:00,17.68,17.68,17.65,17.68,102504.0,15.0311,15.0311,15.0055,15.0311,102504.0
2019-04-22 10:50:00,17.68,17.68,17.63,17.63,100552.0,15.0311,15.0311,14.9885,14.9885,100552.0
2019-04-22 11:00:00,17.63,17.63,17.58,17.61,147988.0,14.9885,14.9885,14.946,14.9715,147988.0
2019-04-22 11:10:00,17.61,17.65,17.59,17.63,109040.0,14.9715,15.0055,14.9545,14.9885,109040.0
2019-04-22 11:20:00,17.64,17.66,17.6,17.66,152128.0,14.997,15.014,14.963,15.014,152128.0
2019-04-22 11:30:00,17.66,17.68,17.66,17.66,115388.0,15.014,15.0311,15.014,15.014,115388.0
2019-04-22 11:40:00,17.66,17.68,17.64,17.65,81028.0,15.014,15.0311,14.997,15.0055,81028.0
2019-04-22 11:50:00,17.65,17.65,17.63,17.64,57336.0,15.0055,15.0055,14.9885,14.997,57336.0
2019-04-22 12:00:00,17.64,17.64,17.61,17.61,58836.0,14.997,14.997,14.9715,14.9715,58836.0
2019-04-22 12:10:00,17.62,17.62,17.57,17.58,134936.0,14.98,14.98,14.9375,14.946,134936.0
2019-04-22 12:20:00,17.57,17.58,17.55,17.56,68260.0,14.9375,14.946,14.9205,14.929,68260.0
2019-04-22 12:30:00,17.56,17.57,17.55,17.56,76836.0,14.929,14.9375,14.9205,14.929,76836.0
2019-04-22 12:40:00,17.56,17.58,17.56,17.57,84220.0,14.929,14.946,14.929,14.9375,84220.0
2019-04-22 12:50:00,17.57,17.6,17.55,17.6,186816.0,14.9375,14.963,14.9205,14.963,186816.0
2019-04-22 13:00:00,17.6,17.61,17.56,17.56,119476.0,14.963,14.9715,14.929,14.929,119476.0
2019-04-22 13:10:00,17.57,17.57,17.55,17.56,81848.0,14.9375,14.9375,14.9205,14.929,81848.0
2019-04-22 13:20:00,17.56,17.56,17.53,17.53,121368.0,14.929,14.929,14.9035,14.9035,121368.0
2019-04-22 13:30:00,17.53,17.56,17.53,17.56,57624.0,14.9035,14.929,14.9035,14.929,57624.0
2019-04-22 13:40:00,17.56,17.58,17.56,17.56,47676.0,14.929,14.946,14.929,14.929,47676.0
2019-04-22 13:50:00,17.56,17.56,17.53,17.55,98600.0,14.929,14.929,14.9035,14.9205,98600.0
2019-04-22 14:00:00,17.55,17.55,17.53,17.53,71408.0,14.9205,14.9205,14.9035,14.9035,71408.0
2019-04-22 14:10:00,17.53,17.54,17.52,17.52,72188.0,14.9035,14.912,14.895,14.895,72188.0
2019-04-22 14:20:00,17.52,17.52,17.51,17.51,102852.0,14.895,14.895,14.8865,14.8865,102852.0
2019-04-22 14:30:00,17.51,17.51,17.48,17.49,169840.0,14.8865,14.8865,14.861,14.8695,169840.0
2019-04-22 14:40:00,17.49,17.5,17.49,17.49,142188.0,14.8695,14.878,14.8695,14.8695,142188.0
2019-04-22 14:50:00,17.49,17.49,17.47,17.47,136896.0,14.8695,14.8695,14.8525,14.8525,136896.0
2019-04-22 15:00:00,17.47,17.47,17.44,17.46,123720.0,14.8525,14.8525,14.827,14.844,123720.0
2019-04-22 15:10:00,17.46,17.48,17.44,17.48,245768.0,14.844,14.861,14.827,14.861,245768.0
2019-04-22 15:20:00,17.48,17.5,17.48,17.48,107064.0,14.861,14.878,14.861,14.861,107064.0
2019-04-22 15:30:00,17.48,17.49,17.48,17.48,168624.0,14.861,14.8695,14.861,14.861,168624.0
2019-04-22 15:40:00,17.48,17.51,17.48,17.49,285356.0,14.861,14.8865,14.861,14.8695,285356.0
2019-04-22 15:50:00,17.49,17.53,17.49,17.52,847020.0,14.8695,14.9035,14.8695,14.895,847020.0
2019-04-23 09:30:00,17.39,17.47,17.38,17.45,381844.0,14.8739,14.9423,14.8654,14.9252,381844.0
2019-04-23 09:40:00,17.45,17.46,17.4,17.42,111772.0,14.9252,14.9338,14.8825,14.8996,111772.0
2019-04-23 09:50:00,17.43,17.53,17.41,17.5,136716.0,14.9081,14.9937,14.891,14.968,136716.0
2019-04-23 10:00:00,17.5,17.61,17.5,17.6,248572.0,14.968,15.0621,14.968,15.0535,248572.0
2019-04-23 10:10:00,17.59,17.62,17.59,17.61,185968.0,15.045,15.0706,15.045,15.0621,185968.0
2019-04-23 10:20:00,17.61,17.61,17.59,17.61,139332.0,15.0621,15.0621,15.045,15.0621,139332.0
2019-04-23 10:30:00,17.61,17.63,17.61,17.62,110068.0,15.0621,15.0792,15.0621,15.0706,110068.0
2019-04-23 10:40:00,17.62,17.63,17.57,17.57,128040.0,15.0706,15.0792,15.0279,15.0279,128040.0
2019-04-23 10:50:00,17.57,17.6,17.57,17.6,86012.0,15.0279,15.0535,15.0279,15.0535,86012.0
2019-04-23 11:00:00,17.59,17.59,17.57,17.58,105820.0,15.045,15.045,15.0279,15.0364,105820.0
2019-04-23 11:10:00,17.59,17.6,17.57,17.58,72384.0,15.045,15.0535,15.0279,15.0364,72384.0
2019-04-23 11:20:00,17.59,17.63,17.58,17.63,103100.0,15.045,15.0792,15.0364,15.0792,103100.0
2019-04-23 11:30:00,17.63,17.65,17.63,17.65,139500.0,15.0792,15.0963,15.0792,15.0963,139500.0
2019-04-23 11:40:00,17.65,17.65,17.63,17.65,96764.0,15.0963,15.0963,15.0792,15.0963,96764.0
2019-04-23 11:50:00,17.65,17.67,17.64,17.66,88608.0,15.0963,15.1134,15.0877,15.1049,88608.0
2019-04-23 12:00:00,17.66,17.74,17.66,17.73,133152.0,15.1049,15.1733,15.1049,15.1647,133152.0
2019-04-23 12:10:00,17.73,17.76,17.72,17.74,193316.0,15.1647,15.1904,15.1562,15.1733,193316.0
2019-04-23 12:20:00,17.74,17.75,17.72,17.75,103484.0,15.1733,15.1818,15.1562,15.1818,103484.0
2019-04-23 12:30:00,17.75,17.75,17.72,17.74,84104.0,15.1818,15.1818,15.1562,15.1733,84104.0
2019-04-23 12:40:00,17.75,17.78,17.74,17.76,89832.0,15.1818,15.2075,15.1733,15.1904,89832.0
2019-04-23 12:50:00,17.76,17.8,17.76,17.79,90884.0,15.1904,15.2246,15.1904,15.216,90884.0
2019-04-23 13:00:00,17.79,17.8,17.78,17.79,92288.0,15.216,15.2246,15.2075,15.216,92288.0
2019-04-23 13:10:00,17.79,17.83,17.79,17.83,130260.0,15.216,15.2503,15.216,15.2503,130260.0
2019-04-23 13:20:00,17.83,17.84,17.82,17.82,199316.0,15.2503,15.2588,15.2417,15.2417,199316.0
2019-04-23 13:30:00,17.83,17.84,17.82,17.83,154052.0,15.2503,15.2588,15.2417,15.2503,154052.0
2019-04-23 13:40:00,17.83,17.84,17.81,17.83,289884.0,15.2503,15.2588,15.2331,15.2503,289884.0
2019-04-23 13:50:00,17.83,17.83,17.81,17.82,105180.0,15.2503,15.2503,15.2331,15.2417,105180.0
2019-04-23 14:00:00,17.82,17.82,17.8,17.8,127152.0,15.2417,15.2417,15.2246,15.2246,127152.0
2019-04-23 14:10:00,17.81,17.81,17.79,17.79,84256.0,15.2331,15.2331,15.216,15.216,84256.0
2019-04-23 14:20:00,17.79,17.79,17.77,17.79,125192.0,15.216,15.216,15.1989,15.216,125192.0
2019-04-23 14:30:00,17.78,17.79,17.78,17.78,128140.0,15.2075,15.216,15.2075,15.2075,128140.0
2019-04-23 14:40:00,17.78,17.78,17.77,17.77,105656.0,15.2075,15.2075,15.1989,15.1989,105656.0
2019-04-23 14:50:00,17.77,17.78,17.76,17.77,103872.0,15.1989,15.2075,15.1904,15.1989,103872.0
2019-04-23 15:00:00,17.77,17.78,17.75,17.77,230032.0,15.1989,15.2075,15.1818,15.1989,230032.0
2019-04-23 15:10:00,17.78,17.79,17.76,17.77,159408.0,15.2075,15.216,15.1904,15.1989,159408.0
2019-04-23 15:20:00,17.77,17.77,17.75,17.76,143636.0,15.1989,15.1989,15.1818,15.1904,143636.0
2019-04-23 15:30:00,17.76,17.77,17.75,17.77,197752.0,15.1904,15.1989,15.1818,15.1989,197752.0
2019-04-23 15:40:00,17.77,17.79,17.76,17.77,316020.0,15.1989,15.216,15.1904,15.1989,316020.0
2019-04-23 15:50:00,17.77,17.8,17.76,17.78,601960.0,15.1989,15.2246,15.1904,15.2075,601960.0
2019-04-24 09:30:00,17.8,17.86,17.8,17.82,160260.0,15.2246,15.2759,15.2246,15.2417,160260.0
2019-04-24 09:40:00,17.83,17.85,17.79,17.85,144656.0,15.2503,15.2674,15.216,15.2674,144656.0
2019-04-24 09:50:00,17.85,17.88,17.84,17.87,139364.0,15.2674,15.293,15.2588,15.2845,139364.0
2019-04-24 10:00:00,17.88,17.9,17.86,17.9,140884.0,15.293,15.3101,15.2759,15.3101,140884.0
2019-04-24 10:10:00,17.9,17.97,17.9,17.94,158272.0,15.3101,15.37,15.3101,15.3443,158272.0
2019-04-24 10:20:00,17.95,17.96,17.92,17.95,188064.0,15.3529,15.3614,15.3272,15.3529,188064.0
2019-04-24 10:30:00,17.95,17.97,17.94,17.95,146428.0,15.3529,15.37,15.3443,15.3529,146428.0
2019-04-24 10:40:00,17.95,17.95,17.9,17.91,126536.0,15.3529,15.3529,15.3101,15.3187,126536.0
2019-04-24 10:50:00,17.91,17.91,17.87,17.89,127240.0,15.3187,15.3187,15.2845,15.3016,127240.0
2019-04-24 11:00:00,17.89,17.92,17.86,17.86,294280.0,15.3016,15.3272,15.2759,15.2759,294280.0
2019-04-24 11:10:00,17.86,17.86,17.82,17.84,161968.0,15.2759,15.2759,15.2417,15.2588,161968.0
2019-04-24 11:20:00,17.84,17.86,17.83,17.84,84060.0,15.2588,15.2759,15.2503,15.2588,84060.0
2019-04-24 11:30:00,17.84,17.85,17.83,17.84,90608.0,15.2588,15.2674,15.2503,15.2588,90608.0
2019-04-24 11:40:00,17.85,17.87,17.84,17.84,63108.0,15.2674,15.2845,15.2588,15.2588,63108.0
2019-04-24 11:50:00,17.84,17.87,17.83,17.86,62228.0,15.2588,15.2845,15.2503,15.2759,62228.0
2019-04-24 12:00:00,17.86,17.87,17.85,17.86,92048.0,15.2759,15.2845,15.2674,15.2759,92048.0
2019-04-24 12:10:00,17.86,17.87,17.84,17.85,67740.0,15.2759,15.2845,15.2588,15.2674,67740.0
2019-04-24 12:20:00,17.85,17.86,17.83,17.84,108064.0,15.2674,15.2759,15.2503,15.2588,108064.0
2019-04-24 12:30:00,17.83,17.83,17.81,17.83,92372.0,15.2503,15.2503,15.2331,15.2503,92372.0
2019-04-24 12:40:00,17.83,17.84,17.81,17.81,68892.0,15.2503,15.2588,15.2331,15.2331,68892.0
2019-04-24 12:50:00,17.82,17.83,17.79,17.79,77124.0,15.2417,15.2503,15.216,15.216,77124.0
2019-04-24 13:00:00,17.79,17.8,17.78,17.79,91476.0,15.216,15.2246,15.2075,15.216,91476.0
2019-04-24 13:10:00,17.79,17.81,17.78,17.81,68612.0,15.216,15.2331,15.2075,15.2331,68612.0
2019-04-24 13:20:00,17.81,17.82,17.8,17.82,49068.0,15.2331,15.2417,15.2246,15.2417,49068.0
2019-04-24 13:30:00,17.82,17.84,17.82,17.83,52156.0,15.2417,15.2588,15.2417,15.2503,52156.0
2019-04-24 13:40:00,17.84,17.84,17.83,17.84,62972.0,15.2588,15.2588,15.2503,15.2588,62972.0
2019-04-24 13:50:00,17.84,17.87,17.84,17.85,63628.0,15.2588,15.2845,15.2588,15.2674,63628.0
2019-04-24 14:00:00,17.86,17.86,17.85,17.86,47328.0,15.2759,15.2759,15.2674,15.2759,47328.0
2019-04-24 14:10:00,17.86,17.86,17.85,17.86,54960.0,15.2759,15.2759,15.2674,15.2759,54960.0
2019-04-24 14:20:00,17.86,17.86,17.84,17.86,80500.0,15.2759,15.2759,15.2588,15.2759,80500.0
2019-04-24 14:30:00,17.86,17.88,17.86,17.88,95692.0,15.2759,15.293,15.2759,15.293,95692.0
2019-04-24 14:40:00,17.87,17.89,17.87,17.89,87260.0,15.2845,15.3016,15.2845,15.3016,87260.0
2019-04-24 14:50:00,17.89,17.9,17.89,17.89,78036.0,15.3016,15.3101,15.3016,15.3016,78036.0
2019-04-24 15:00:00,17.89,17.91,17.88,17.91,137740.0,15.3016,15.3187,15.293,15.3187,137740.0
2019-04-24 15:10:00,17.91,17.92,17.9,17.9,114176.0,15.3187,15.3272,15.3101,15.3101,114176.0
2019-04-24 15:20:00,17.9,17.91,17.9,17.9,101748.0,15.3101,15.3187,15.3101,15.3101,101748.0
2019-04-24 15:30:00,17.9,17.9,17.88,17.88,148476.0,15.3101,15.3101,15.293,15.293,148476.0
2019-04-24 15:40:00,17.88,17.9,17.87,17.89,221744.0,15.293,15.3101,15.2845,15.3016,221744.0
2019-04-24 15:50:00,17.89,17.89,17.84,17.84,499144.0,15.3016,15.3016,15.2588,15.2588,499144.0
2019-04-25 09:30:00,17.68,17.73,17.56,17.58,291988.0,15.122,15.1647,15.0193,15.0364,291988.0
2019-04-25 09:40:00,17.58,17.63,17.54,17.62,307260.0,15.0364,15.0792,15.0022,15.0706,307260.0
2019-04-25 09:50:00,17.62,17.67,17.62,17.66,214308.0,15.0706,15.1134,15.0706,15.1049,214308.0
2019-04-25 10:00:00,17.67,17.68,17.63,17.63,108064.0,15.1134,15.122,15.0792,15.0792,108064.0
2019-04-25 10:10:00,17.63,17.63,17.56,17.57,95832.0,15.0792,15.0792,15.0193,15.0279,95832.0
2019-04-25 10:20:00,17.56,17.57,17.5,17.52,137988.0,15.0193,15.0279,14.968,14.9851,137988.0
2019-04-25 10:30:00,17.52,17.59,17.48,17.59,126848.0,14.9851,15.045,14.9509,15.045,126848.0
2019-04-25 10:40:00,17.59,17.63,17.58,17.63,60052.0,15.045,15.0792,15.0364,15.0792,60052.0
2019-04-25 10:50:00,17.63,17.71,17.63,17.71,371288.0,15.0792,15.1476,15.0792,15.1476,371288.0
2019-04-25 11:00:00,17.71,17.75,17.69,17.71,117868.0,15.1476,15.1818,15.1305,15.1476,117868.0
2019-04-25 11:10:00,17.7,17.73,17.69,17.72,71388.0,15.1391,15.1647,15.1305,15.1562,71388.0
2019-04-25 11:20:00,17.72,17.77,17.72,17.75,53220.0,15.1562,15.1989,15.1562,15.1818,53220.0
2019-04-25 11:30:00,17.75,17.79,17.75,17.79,71948.0,15.1818,15.216,15.1818,15.216,71948.0
2019-04-25 11:40:00,17.79,17.81,17.78,17.79,47296.0,15.216,15.2331,15.2075,15.216,47296.0
2019-04-25 11:50:00,17.79,17.83,17.79,17.81,69240.0,15.216,15.2503,15.216,15.2331,69240.0
2019-04-25 12:00:00,17.81,17.82,17.8,17.8,46200.0,15.2331,15.2417,15.2246,15.2246,46200.0
2019-04-25 12:10:00,17.79,17.79,17.77,17.78,30796.0,15.216,15.216,15.1989,15.2075,30796.0
2019-04-25 12:20:00,17.78,17.78,17.75,17.75,43016.0,15.2075,15.2075,15.1818,15.1818,43016.0
2019-04-25 12:30:00,17.75,17.8,17.75,17.8,48108.0,15.1818,15.2246,15.1818,15.2246,48108.0
2019-04-25 12:40:00,17.79,17.8,17.78,17.8,38424.0,15.216,15.2246,15.2075,15.2246,38424.0
2019-04-25 12:50:00,17.79,17.8,17.79,17.8,27600.0,15.216,15.2246,15.216,15.2246,27600.0
2019-04-25 13:00:00,17.8,17.8,17.78,17.78,25616.0,15.2246,15.2246,15.2075,15.2075,25616.0
2019-04-25 13:10:00,17.78,17.81,17.78,17.8,40600.0,15.2075,15.2331,15.2075,15.2246,40600.0
2019-04-25 13:20:00,17.8,17.81,17.8,17.81,36480.0,15.2246,15.2331,15.2246,15.2331,36480.0
2019-04-25 13:30:00,17.81,17.81,17.79,17.81,47280.0,15.2331,15.2331,15.216,15.2331,47280.0
2019-04-25 13:40:00,17.81,17.81,17.8,17.8,49400.0,15.2331,15.2331,15.2246,15.2246,49400.0
2019-04-25 13:50:00,17.8,17.81,17.78,17.79,59108.0,15.2246,15.2331,15.2075,15.216,59108.0
2019-04-25 14:00:00,17.79,17.81,17.79,17.8,92556.0,15.216,15.2331,15.216,15.2246,92556.0
2019-04-25 14:10:00,17.8,17.81,17.79,17.81,67120.0,15.2246,15.2331,15.216,15.2331,67120.0
2019-04-25 14:20:00,17.81,17.82,17.79,17.8,68820.0,15.2331,15.2417,15.216,15.2246,68820.0
2019-04-25 14:30:00,17.8,17.8,17.77,17.79,58844.0,15.2246,15.2246,15.1989,15.216,58844.0
2019-04-25 14:40:00,17.79,17.8,17.79,17.79,61296.0,15.216,15.2246,15.216,15.216,61296.0
2019-04-25 14:50:00,17.79,17.8,17.78,17.79,61116.0,15.216,15.2246,15.2075,15.216,61116.0
2019-04-25 15:00:00,17.78,17.79,17.76,17.76,96176.0,15.2075,15.216,15.1904,15.1904,96176.0
2019-04-25 15:10:00,17.76,17.77,17.75,17.76,110236.0,15.1904,15.1989,15.1818,15.1904,110236.0
2019-04-25 15:20:00,17.75,17.77,17.75,17.77,141540.0,15.1818,15.1989,15.1818,15.1989,141540.0
2019-04-25 15:30:00,17.77,17.79,17.77,17.79,243676.0,15.1989,15.216,15.1989,15.216,243676.0
2019-04-25 15:40:00,17.79,17.82,17.76,17.76,230308.0,15.216,15.2417,15.1904,15.1904,230308.0
2019-04-25 15:50:00,17.77,17.83,17.73,17.74,1064460.0,15.1989,15.2503,15.1647,15.1733,1064460.0
2019-04-26 09:30:00,17.76,17.83,17.73,17.78,183392.0,15.1904,15.2503,15.1647,15.2075,183392.0
2019-04-26 09:40:00,17.78,17.82,17.76,17.77,124384.0,15.2075,15.2417,15.1904,15.1989,124384.0
2019-04-26 09:50:00,17.77,17.79,17.74,17.75,101728.0,15.1989,15.216,15.1733,15.1818,101728.0
2019-04-26 10:00:00,17.75,17.77,17.73,17.75,215560.0,15.1818,15.1989,15.1647,15.1818,215560.0
2019-04-26 10:10:00,17.75,17.75,17.7,17.74,116708.0,15.1818,15.1818,15.1391,15.1733,116708.0
2019-04-26 10:20:00,17.73,17.75,17.73,17.74,99028.0,15.1647,15.1818,15.1647,15.1733,99028.0
2019-04-26 10:30:00,17.74,17.78,17.73,17.75,105592.0,15.1733,15.2075,15.1647,15.1818,105592.0
2019-04-26 10:40:00,17.75,17.76,17.73,17.75,44760.0,15.1818,15.1904,15.1647,15.1818,44760.0
2019-04-26 10:50:00,17.76,17.8,17.75,17.79,137540.0,15.1904,15.2246,15.1818,15.216,137540.0
2019-04-26 11:00:00,17.79,17.82,17.78,17.81,111660.0,15.216,15.2417,15.2075,15.2331,111660.0
2019-04-26 11:10:00,17.81,17.84,17.8,17.81,200828.0,15.2331,15.2588,15.2246,15.2331,200828.0
2019-04-26 11:20:00,17.81,17.81,17.78,17.79,103292.0,15.2331,15.2331,15.2075,15.216,103292.0
2019-04-26 11:30:00,17.79,17.79,17.76,17.77,130668.0,15.216,15.216,15.1904,15.1989,130668.0
2019-04-26 11:40:00,17.77,17.81,17.77,17.79,139152.0,15.1989,15.2331,15.1989,15.216,139152.0
2019-04-26 11:50:00,17.78,17.79,17.76,17.79,143064.0,15.2075,15.216,15.1904,15.216,143064.0
2019-04-26 12:00:00,17.79,17.81,17.78,17.8,70488.0,15.216,15.2331,15.2075,15.2246,70488.0
2019-04-26 12:10:00,17.8,17.81,17.79,17.8,83648.0,15.2246,15.2331,15.216,15.2246,83648.0
2019-04-26 12:20:00,17.81,17.81,17.78,17.78,44260.0,15.2331,15.2331,15.2075,15.2075,44260.0
2019-04-26 12:30:00,17.78,17.79,17.77,17.77,48500.0,15.2075,15.216,15.1989,15.1989,48500.0
2019-04-26 12:40:00,17.77,17.78,17.77,17.77,44708.0,15.1989,15.2075,15.1989,15.1989,44708.0
2019-04-26 12:50:00,17.77,17.78,17.77,17.78,35540.0,15.1989,15.2075,15.1989,15.2075,35540.0
2019-04-26 13:00:00,17.78,17.78,17.75,17.75,72876.0,15.2075,15.2075,15.1818,15.1818,72876.0
2019-04-26 13:10:00,17.76,17.77,17.75,17.76,60268.0,15.1904,15.1989,15.1818,15.1904,60268.0
2019-04-26 13:20:00,17.76,17.78,17.75,17.78,31496.0,15.1904,15.2075,15.1818,15.2075,31496.0
2019-04-26 13:30:00,17.78,17.78,17.76,17.77,54052.0,15.2075,15.2075,15.1904,15.1989,54052.0
2019-04-26 13:40:00,17.77,17.77,17.76,17.77,35124.0,15.1989,15.1989,15.1904,15.1989,35124.0
2019-04-26 13:50:00,17.77,17.77,17.76,17.77,53168.0,15.1989,15.1989,15.1904,15.1989,53168.0
2019-04-26 14:00:00,17.77,17.77,17.75,17.77,88204.0,15.1989,15.1989,15.1818,15.1989,88204.0
2019-04-26 14:10:00,17.77,17.78,17.77,17.78,67832.0,15.1989,15.2075,15.1989,15.2075,67832.0
2019-04-26 14:20:00,17.78,17.78,17.76,17.76,51324.0,15.2075,15.2075,15.1904,15.1904,51324.0
2019-04-26 14:30:00,17.76,17.77,17.75,17.76,60216.0,15.1904,15.1989,15.1818,15.1904,60216.0
2019-04-26 14:40:00,17.75,17.75,17.73,17.73,62936.0,15.1818,15.1818,15.1647,15.1647,62936.0
2019-04-26 14:50:00,17.73,17.74,17.73,17.73,55440.0,15.1647,15.1733,15.1647,15.1647,55440.0
2019-04-26 15:00:00,17.73,17.77,17.73,17.75,168716.0,15.1647,15.1989,15.1647,15.1818,168716.0
2019-04-26 15:10:00,17.75,17.75,17.74,17.75,76112.0,15.1818,15.1818,15.1733,15.1818,76112.0
2019-04-26 15:20:00,17.75,17.75,17.74,17.75,203400.0,15.1818,15.1818,15.1733,15.1818,203400.0
2019-04-26 15:30:00,17.75,17.81,17.75,17.8,121244.0,15.1818,15.2331,15.1818,15.2246,121244.0
2019-04-26 15:40:00,17.8,17.81,17.78,17.79,152228.0,15.2246,15.2331,15.2075,15.216,152228.0
2019-04-26 15:50:00,17.79,17.82,17.78,17.82,536860.0,15.216,15.2417,15.2075,15.2417,536860.0
2019-04-29 09:30:00,17.86,17.87,17.83,17.83,111820.0,15.2759,15.2845,15.2503,15.2503,111820.0
2019-04-29 09:40:00,17.83,17.9,17.82,17.88,52364.0,15.2503,15.3101,15.2417,15.293,52364.0
2019-04-29 09:50:00,17.87,17.92,17.86,17.91,78160.0,15.2845,15.3272,15.2759,15.3187,78160.0
2019-04-29 10:00:00,17.92,17.93,17.83,17.85,112500.0,15.3272,15.3358,15.2503,15.2674,112500.0
2019-04-29 10:10:00,17.85,17.9,17.85,17.89,76520.0,15.2674,15.3101,15.2674,15.3016,76520.0
2019-04-29 10:20:00,17.89,17.9,17.87,17.88,128712.0,15.3016,15.3101,15.2845,15.293,128712.0
2019-04-29 10:30:00,17.87,17.88,17.82,17.82,230664.0,15.2845,15.293,15.2417,15.2417,230664.0
2019-04-29 10:40:00,17.82,17.82,17.79,17.81,102116.0,15.2417,15.2417,15.216,15.2331,102116.0
2019-04-29 10:50:00,17.81,17.82,17.73,17.73,245524.0,15.2331,15.2417,15.1647,15.1647,245524.0
2019-04-29 11:00:00,17.73,17.74,17.67,17.68,264708.0,15.1647,15.1733,15.1134,15.122,264708.0
2019-04-29 11:10:00,17.68,17.68,17.65,17.66,163020.0,15.122,15.122,15.0963,15.1049,163020.0
2019-04-29 11:20:00,17.66,17.68,17.64,17.65,143908.0,15.1049,15.122,15.0877,15.0963,143908.0
2019-04-29 11:30:00,17.65,17.68,17.65,17.68,104460.0,15.0963,15.122,15.0963,15.122,104460.0
2019-04-29 11:40:00,17.68,17.71,17.67,17.7,129236.0,15.122,15.1476,15.1134,15.1391,129236.0
2019-04-29 11:50:00,17.7,17.71,17.69,17.7,76056.0,15.1391,15.1476,15.1305,15.1391,76056.0
2019-04-29 12:00:00,17.7,17.73,17.7,17.72,79924.0,15.1391,15.1647,15.1391,15.1562,79924.0
2019-04-29 12:10:00,17.72,17.73,17.72,17.72,51388.0,15.1562,15.1647,15.1562,15.1562,51388.0
2019-04-29 12:20:00,17.72,17.72,17.71,17.72,51676.0,15.1562,15.1562,15.1476,15.1562,51676.0
2019-04-29 12:30:00,17.72,17.72,17.72,17.72,46268.0,15.1562,15.1562,15.1562,15.1562,46268.0
2019-04-29 12:40:00,17.72,17.73,17.72,17.72,83308.0,15.1562,15.1647,15.1562,15.1562,83308.0
2019-04-29 12:50:00,17.72,17.72,17.7,17.7,93840.0,15.1562,15.1562,15.1391,15.1391,93840.0
2019-04-29 13:00:00,17.69,17.71,17.69,17.69,51376.0,15.1305,15.1476,15.1305,15.1305,51376.0
2019-04-29 13:10:00,17.7,17.7,17.69,17.7,48248.0,15.1391,15.1391,15.1305,15.1391,48248.0
2019-04-29 13:20:00,17.7,17.71,17.7,17.7,56244.0,15.1391,15.1476,15.1391,15.1391,56244.0
2019-04-29 13:30:00,17.7,17.71,17.7,17.71,99428.0,15.1391,15.1476,15.1391,15.1476,99428.0
2019-04-29 13:40:00,17.71,17.71,17.7,17.7,133952.0,15.1476,15.1476,15.1391,15.1391,133952.0
2019-04-29 13:50:00,17.7,17.71,17.7,17.71,74212.0,15.1391,15.1476,15.1391,15.1476,74212.0
2019-04-29 14:00:00,17.71,17.71,17.69,17.71,70736.0,15.1476,15.1476,15.1305,15.1476,70736.0
2019-04-29 14:10:00,17.71,17.71,17.69,17.7,115896.0,15.1476,15.1476,15.1305,15.1391,115896.0
2019-04-29 14:20:00,17.7,17.71,17.69,17.69,57576.0,15.1391,15.1476,15.1305,15.1305,57576.0
2019-04-29 14:30:00,17.69,17.69,17.66,17.66,75216.0,15.1305,15.1305,15.1049,15.1049,75216.0
2019-04-29 14:40:00,17.66,17.66,17.64,17.65,108444.0,15.1049,15.1049,15.0877,15.0963,108444.0
2019-04-29 14:50:00,17.65,17.67,17.64,17.66,85732.0,15.0963,15.1134,15.0877,15.1049,85732.0
2019-04-29 15:00:00,17.65,17.66,17.65,17.65,142424.0,15.0963,15.1049,15.0963,15.0963,142424.0
2019-04-29 15:10:00,17.65,17.66,17.64,17.64,155652.0,15.0963,15.1049,15.0877,15.0877,155652.0
2019-04-29 15:20:00,17.64,17.64,17.6,17.6,199028.0,15.0877,15.0877,15.0535,15.0535,199028.0
2019-04-29 15:30:00,17.6,17.62,17.57,17.61,369284.0,15.0535,15.0706,15.0279,15.0621,369284.0
2019-04-29 15:40:00,17.61,17.61,17.59,17.6,165016.0,15.0621,15.0621,15.045,15.0535,165016.0
2019-04-29 15:50:00,17.61,17.61,17.59,17.61,374800.0,15.0621,15.0621,15.045,15.0621,374800.0
2019-04-30 09:30:00,17.63,17.63,17.53,17.61,142404.0,15.0792,15.0792,14.9937,15.0621,142404.0
2019-04-30 09:40:00,17.62,17.66,17.61,17.64,108876.0,15.0706,15.1049,15.0621,15.0877,108876.0
2019-04-30 09:50:00,17.64,17.65,17.61,17.64,41168.0,15.0877,15.0963,15.0621,15.0877,41168.0
2019-04-30 10:00:00,17.64,17.68,17.64,17.64,86008.0,15.0877,15.122,15.0877,15.0877,86008.0
2019-04-30 10:10:00,17.64,17.66,17.62,17.66,53244.0,15.0877,15.1049,15.0706,15.1049,53244.0
2019-04-30 10:20:00,17.66,17.68,17.66,17.66,57204.0,15.1049,15.122,15.1049,15.1049,57204.0
2019-04-30 10:30:00,17.66,17.68,17.62,17.63,110252.0,15.1049,15.122,15.0706,15.0792,110252.0
2019-04-30 10:40:00,17.63,17.64,17.61,17.63,143588.0,15.0792,15.0877,15.0621,15.0792,143588.0
2019-04-30 10:50:00,17.63,17.64,17.61,17.63,110524.0,15.0792,15.0877,15.0621,15.0792,110524.0
2019-04-30 11:00:00,17.62,17.62,17.55,17.57,80164.0,15.0706,15.0706,15.0108,15.0279,80164.0
2019-04-30 11:10:00,17.57,17.6,17.57,17.59,82500.0,15.0279,15.0535,15.0279,15.045,82500.0
2019-04-30 11:20:00,17.59,17.61,17.58,17.59,74484.0,15.045,15.0621,15.0364,15.045,74484.0
2019-04-30 11:30:00,17.59,17.61,17.59,17.61,64624.0,15.045,15.0621,15.045,15.0621,64624.0
2019-04-30 11:40:00,17.61,17.63,17.61,17.63,126388.0,15.0621,15.0792,15.0621,15.0792,126388.0
2019-04-30 11:50:00,17.63,17.65,17.63,17.64,103128.0,15.0792,15.0963,15.0792,15.0877,103128.0
2019-04-30 12:00:00,17.64,17.66,17.64,17.66,90712.0,15.0877,15.1049,15.0877,15.1049,90712.0
2019-04-30 12:10:00,17.66,17.68,17.65,17.66,97664.0,15.1049,15.122,15.0963,15.1049,97664.0
2019-04-30 12:20:00,17.66,17.68,17.66,17.68,84356.0,15.1049,15.122,15.1049,15.122,84356.0
2019-04-30 12:30:00,17.68,17.68,17.67,17.68,60312.0,15.122,15.122,15.1134,15.122,60312.0
2019-04-30 12:40:00,17.68,17.71,17.68,17.68,90492.0,15.122,15.1476,15.122,15.122,90492.0
2019-04-30 12:50:00,17.68,17.69,17.68,17.68,52852.0,15.122,15.1305,15.122,15.122,52852.0
2019-04-30 13:00:00,17.69,17.72,17.68,17.69,112852.0,15.1305,15.1562,15.122,15.1305,112852.0
2019-04-30 13:10:00,17.69,17.7,17.67,17.68,62436.0,15.1305,15.1391,15.1134,15.122,62436.0
2019-04-30 13:20:00,17.67,17.69,17.67,17.68,47668.0,15.1134,15.1305,15.1134,15.122,47668.0
2019-04-30 13:30:00,17.67,17.7,17.67,17.7,37976.0,15.1134,15.1391,15.1134,15.1391,37976.0
2019-04-30 13:40:00,17.7,17.73,17.69,17.71,121416.0,15.1391,15.1647,15.1305,15.1476,121416.0
2019-04-30 13:50:00,17.71,17.71,17.68,17.68,138760.0,15.1476,15.1476,15.122,15.122,138760.0
2019-04-30 14:00:00,17.68,17.69,17.67,17.67,71332.0,15.122,15.1305,15.1134,15.1134,71332.0
2019-04-30 14:10:00,17.67,17.68,17.66,17.67,59868.0,15.1134,15.122,15.1049,15.1134,59868.0
2019-04-30 14:20:00,17.67,17.68,17.66,17.67,66304.0,15.1134,15.122,15.1049,15.1134,66304.0
2019-04-30 14:30:00,17.67,17.68,17.66,17.67,59472.0,15.1134,15.122,15.1049,15.1134,59472.0
2019-04-30 14:40:00,17.67,17.69,17.66,17.68,78340.0,15.1134,15.1305,15.1049,15.122,78340.0
2019-04-30 14:50:00,17.68,17.68,17.67,17.68,88584.0,15.122,15.122,15.1134,15.122,88584.0
2019-04-30 15:00:00,17.68,17.7,17.68,17.7,89568.0,15.122,15.1391,15.122,15.1391,89568.0
2019-04-30 15:10:00,17.7,17.7,17.68,17.69,80676.0,15.1391,15.1391,15.122,15.1305,80676.0
2019-04-30 15:20:00,17.69,17.69,17.66,17.66,152168.0,15.1305,15.1305,15.1049,15.1049,152168.0
2019-04-30 15:30:00,17.66,17.67,17.65,17.65,170412.0,15.1049,15.1134,15.0963,15.0963,170412.0
2019-04-30 15:40:00,17.65,17.65,17.63,17.64,310828.0,15.0963,15.0963,15.0792,15.0877,310828.0
2019-04-30 15:50:00,17.64,17.65,17.63,17.64,918304.0,15.0877,15.0963,15.0792,15.0877,918304.0
2019-05-01 09:30:00,17.64,17.71,17.63,17.65,162464.0,15.0877,15.1476,15.0792,15.0963,162464.0
2019-05-01 09:40:00,17.65,17.65,17.59,17.61,113340.0,15.0963,15.0963,15.045,15.0621,113340.0
2019-05-01 09:50:00,17.62,17.63,17.6,17.62,63256.0,15.0706,15.0792,15.0535,15.0706,63256.0
2019-05-01 10:00:00,17.62,17.62,17.37,17.4,363976.0,15.0706,15.0706,14.8568,14.8825,363976.0
2019-05-01 10:10:00,17.4,17.41,17.29,17.3,288524.0,14.8825,14.891,14.7884,14.7969,288524.0
2019-05-01 10:20:00,17.3,17.33,17.26,17.27,272436.0,14.7969,14.8226,14.7627,14.7713,272436.0
2019-05-01 10:30:00,17.27,17.3,17.24,17.3,260448.0,14.7713,14.7969,14.7456,14.7969,260448.0
2019-05-01 10:40:00,17.31,17.36,17.3,17.34,162824.0,14.8055,14.8483,14.7969,14.8312,162824.0
2019-05-01 10:50:00,17.34,17.41,17.34,17.41,163196.0,14.8312,14.891,14.8312,14.891,163196.0
2019-05-01 11:00:00,17.41,17.48,17.41,17.47,75768.0,14.891,14.9509,14.891,14.9423,75768.0
2019-05-01 11:10:00,17.47,17.49,17.46,17.49,87272.0,14.9423,14.9594,14.9338,14.9594,87272.0
2019-05-01 11:20:00,17.49,17.5,17.48,17.48,124368.0,14.9594,14.968,14.9509,14.9509,124368.0
2019-05-01 11:30:00,17.48,17.53,17.48,17.53,56920.0,14.9509,14.9937,14.9509,14.9937,56920.0
2019-05-01 11:40:00,17.53,17.56,17.52,17.56,104548.0,14.9937,15.0193,14.9851,15.0193,104548.0
2019-05-01 11:50:00,17.56,17.58,17.56,17.57,117624.0,15.0193,15.0364,15.0193,15.0279,117624.0
2019-05-01 12:00:00,17.57,17.57,17.54,17.55,135132.0,15.0279,15.0279,15.0022,15.0108,135132.0
2019-05-01 12:10:00,17.55,17.56,17.51,17.51,251396.0,15.0108,15.0193,14.9766,14.9766,251396.0
2019-05-01 12:20:00,17.51,17.52,17.44,17.48,451516.0,14.9766,14.9851,14.9167,14.9509,451516.0
2019-05-01 12:30:00,17.48,17.49,17.47,17.48,53056.0,14.9509,14.9594,14.9423,14.9509,53056.0
2019-05-01 12:40:00,17.48,17.48,17.43,17.44,104912.0,14.9509,14.9509,14.9081,14.9167,104912.0
2019-05-01 12:50:00,17.44,17.5,17.44,17.5,47124.0,14.9167,14.968,14.9167,14.968,47124.0
2019-05-01 13:00:00,17.5,17.52,17.48,17.48,89128.0,14.968,14.9851,14.9509,14.9509,89128.0
2019-05-01 13:10:00,17.48,17.49,17.46,17.48,44012.0,14.9509,14.9594,14.9338,14.9509,44012.0
2019-05-01 13:20:00,17.48,17.5,17.48,17.5,100448.0,14.9509,14.968,14.9509,14.968,100448.0
2019-05-01 13:30:00,17.5,17.52,17.49,17.52,183100.0,14.968,14.9851,14.9594,14.9851,183100.0
2019-05-01 13:40:00,17.52,17.52,17.5,17.51,81320.0,14.9851,14.9851,14.968,14.9766,81320.0
2019-05-01 13:50:00,17.51,17.54,17.51,17.54,45128.0,14.9766,15.0022,14.9766,15.0022,45128.0
2019-05-01 14:00:00,17.53,17.58,17.52,17.57,77588.0,14.9937,15.0364,14.9851,15.0279,77588.0
2019-05-01 14:10:00,17.57,17.58,17.55,17.57,77140.0,15.0279,15.0364,15.0108,15.0279,77140.0
2019-05-01 14:20:00,17.56,17.57,17.55,17.55,97492.0,15.0193,15.0279,15.0108,15.0108,97492.0
2019-05-01 14:30:00,17.55,17.57,17.46,17.46,238336.0,15.0108,15.0279,14.9338,14.9338,238336.0
2019-05-01 14:40:00,17.46,17.49,17.44,17.45,101036.0,14.9338,14.9594,14.9167,14.9252,101036.0
2019-05-01 14:50:00,17.45,17.5,17.45,17.48,228796.0,14.9252,14.968,14.9252,14.9509,228796.0
2019-05-01 15:00:00,17.48,17.48,17.43,17.44,133236.0,14.9509,14.9509,14.9081,14.9167,133236.0
2019-05-01 15:10:00,17.44,17.46,17.43,17.45,91160.0,14.9167,14.9338,14.9081,14.9252,91160.0
2019-05-01 15:20:00,17.46,17.46,17.41,17.42,256660.0,14.9338,14.9338,14.891,14.8996,256660.0
2019-05-01 15:30:00,17.42,17.42,17.36,17.36,223628.0,14.8996,14.8996,14.8483,14.8483,223628.0
2019-05-01 15:40:00,17.35,17.36,17.34,17.34,326864.0,14.8397,14.8483,14.8312,14.8312,326864.0
2019-05-01 15:50:00,17.34,17.34,17.31,17.32,847816.0,14.8312,14.8312,14.8055,14.814,847816.0
2019-05-02 09:30:00,17.29,17.34,17.2,17.29,289888.0,14.7884,14.8312,14.7114,14.7884,289888.0
2019-05-02 09:40:00,17.3,17.31,17.27,17.3,141600.0,14.7969,14.8055,14.7713,14.7969,141600.0
2019-05-02 09:50:00,17.3,17.39,17.29,17.38,145540.0,14.7969,14.8739,14.7884,14.8654,145540.0
2019-05-02 10:00:00,17.38,17.43,17.36,17.37,128260.0,14.8654,14.9081,14.8483,14.8568,128260.0
2019-05-02 10:10:00,17.37,17.4,17.36,17.38,175532.0,14.8568,14.8825,14.8483,14.8654,175532.0
2019-05-02 10:20:00,17.38,17.39,17.36,17.36,125248.0,14.8654,14.8739,14.8483,14.8483,125248.0
2019-05-02 10:30:00,17.36,17.42,17.35,17.4,108324.0,14.8483,14.8996,14.8397,14.8825,108324.0
2019-05-02 10:40:00,17.4,17.4,17.37,17.39,89124.0,14.8825,14.8825,14.8568,14.8739,89124.0
2019-05-02 10:50:00,17.39,17.4,17.33,17.33,153324.0,14.8739,14.8825,14.8226,14.8226,153324.0
2019-05-02 11:00:00,17.33,17.41,17.33,17.41,124432.0,14.8226,14.891,14.8226,14.891,124432.0
2019-05-02 11:10:00,17.4,17.4,17.34,17.34,87224.0,14.8825,14.8825,14.8312,14.8312,87224.0
2019-05-02 11:20:00,17.33,17.33,17.26,17.27,142068.0,14.8226,14.8226,14.7627,14.7713,142068.0
2019-05-02 11:30:00,17.27,17.31,17.26,17.26,159852.0,14.7713,14.8055,14.7627,14.7627,159852.0
2019-05-02 11:40:00,17.25,17.28,17.2,17.28,407352.0,14.7542,14.7798,14.7114,14.7798,407352.0
2019-05-02 11:50:00,17.28,17.28,17.24,17.27,400496.0,14.7798,14.7798,14.7456,14.7713,400496.0
2019-05-02 12:00:00,17.27,17.27,17.22,17.26,183508.0,14.7713,14.7713,14.7285,14.7627,183508.0
2019-05-02 12:10:00,17.26,17.28,17.23,17.24,86616.0,14.7627,14.7798,14.7371,14.7456,86616.0
2019-05-02 12:20:00,17.24,17.29,17.24,17.27,102128.0,14.7456,14.7884,14.7456,14.7713,102128.0
2019-05-02 12:30:00,17.28,17.33,17.27,17.32,65704.0,14.7798,14.8226,14.7713,14.814,65704.0
2019-05-02 12:40:00,17.32,17.34,17.31,17.33,84456.0,14.814,14.8312,14.8055,14.8226,84456.0
2019-05-02 12:50:00,17.33,17.35,17.31,17.35,71564.0,14.8226,14.8397,14.8055,14.8397,71564.0
2019-05-02 13:00:00,17.35,17.39,17.32,17.39,73900.0,14.8397,14.8739,14.814,14.8739,73900.0
2019-05-02 13:10:00,17.39,17.41,17.39,17.4,108860.0,14.8739,14.891,14.8739,14.8825,108860.0
2019-05-02 13:20:00,17.4,17.41,17.39,17.4,73372.0,14.8825,14.891,14.8739,14.8825,73372.0
2019-05-02 13:30:00,17.4,17.41,17.39,17.41,99424.0,14.8825,14.891,14.8739,14.891,99424.0
2019-05-02 13:40:00,17.41,17.41,17.38,17.39,77748.0,14.891,14.891,14.8654,14.8739,77748.0
2019-05-02 13:50:00,17.39,17.41,17.38,17.38,78460.0,14.8739,14.891,14.8654,14.8654,78460.0
2019-05-02 14:00:00,17.38,17.41,17.38,17.39,91440.0,14.8654,14.891,14.8654,14.8739,91440.0
2019-05-02 14:10:00,17.39,17.42,17.39,17.4,107464.0,14.8739,14.8996,14.8739,14.8825,107464.0
2019-05-02 14:20:00,17.4,17.41,17.39,17.39,96340.0,14.8825,14.891,14.8739,14.8739,96340.0
2019-05-02 14:30:00,17.4,17.42,17.38,17.4,101132.0,14.8825,14.8996,14.8654,14.8825,101132.0
2019-05-02 14:40:00,17.4,17.41,17.38,17.38,72272.0,14.8825,14.891,14.8654,14.8654,72272.0
2019-05-02 14:50:00,17.38,17.42,17.36,17.41,99432.0,14.8654,14.8996,14.8483,14.891,99432.0
2019-05-02 15:00:00,17.41,17.43,17.4,17.42,126296.0,14.891,14.9081,14.8825,14.8996,126296.0
2019-05-02 15:10:00,17.42,17.43,17.41,17.43,117980.0,14.8996,14.9081,14.891,14.9081,117980.0
2019-05-02 15:20:00,17.43,17.44,17.43,17.44,112352.0,14.9081,14.9167,14.9081,14.9167,112352.0
2019-05-02 15:30:00,17.44,17.45,17.42,17.45,214556.0,14.9167,14.9252,14.8996,14.9252,214556.0
2019-05-02 15:40:00,17.45,17.45,17.41,17.42,259636.0,14.9252,14.9252,14.891,14.8996,259636.0
2019-05-02 15:50:00,17.42,17.47,17.42,17.46,774028.0,14.8996,14.9423,14.8996,14.9338,774028.0
2019-05-03 09:30:00,17.56,17.7,17.53,17.61,168340.0,15.0193,15.1391,14.9937,15.0621,168340.0
2019-05-03 09:40:00,17.62,17.65,17.55,17.56,328984.0,15.0706,15.0963,15.0108,15.0193,328984.0
2019-05-03 09:50:00,17.56,17.58,17.53,17.55,226856.0,15.0193,15.0364,14.9937,15.0108,226856.0
2019-05-03 10:00:00,17.54,17.56,17.5,17.5,80976.0,15.0022,15.0193,14.968,14.968,80976.0
2019-05-03 10:10:00,17.51,17.52,17.48,17.51,84356.0,14.9766,14.9851,14.9509,14.9766,84356.0
2019-05-03 10:20:00,17.5,17.53,17.5,17.5,130516.0,14.968,14.9937,14.968,14.968,130516.0
2019-05-03 10:30:00,17.51,17.51,17.49,17.51,117472.0,14.9766,14.9766,14.9594,14.9766,117472.0
2019-05-03 10:40:00,17.51,17.55,17.5,17.52,171744.0,14.9766,15.0108,14.968,14.9851,171744.0
2019-05-03 10:50:00,17.51,17.53,17.5,17.52,329032.0,14.9766,14.9937,14.968,14.9851,329032.0
2019-05-03 11:00:00,17.52,17.57,17.52,17.55,296568.0,14.9851,15.0279,14.9851,15.0108,296568.0
2019-05-03 11:10:00,17.56,17.57,17.55,17.55,104948.0,15.0193,15.0279,15.0108,15.0108,104948.0
2019-05-03 11:20:00,17.55,17.56,17.53,17.54,92280.0,15.0108,15.0193,14.9937,15.0022,92280.0
2019-05-03 11:30:00,17.54,17.56,17.54,17.55,75752.0,15.0022,15.0193,15.0022,15.0108,75752.0
2019-05-03 11:40:00,17.55,17.57,17.55,17.56,67536.0,15.0108,15.0279,15.0108,15.0193,67536.0
2019-05-03 11:50:00,17.56,17.57,17.55,17.56,82220.0,15.0193,15.0279,15.0108,15.0193,82220.0
2019-05-03 12:00:00,17.56,17.61,17.56,17.6,130496.0,15.0193,15.0621,15.0193,15.0535,130496.0
2019-05-03 12:10:00,17.59,17.6,17.59,17.6,77492.0,15.045,15.0535,15.045,15.0535,77492.0
2019-05-03 12:20:00,17.59,17.61,17.59,17.6,66908.0,15.045,15.0621,15.045,15.0535,66908.0
2019-05-03 12:30:00,17.6,17.6,17.59,17.6,67396.0,15.0535,15.0535,15.045,15.0535,67396.0
2019-05-03 12:40:00,17.59,17.6,17.59,17.59,58872.0,15.045,15.0535,15.045,15.045,58872.0
2019-05-03 12:50:00,17.59,17.6,17.59,17.6,60704.0,15.045,15.0535,15.045,15.0535,60704.0
2019-05-03 13:00:00,17.59,17.6,17.58,17.6,58292.0,15.045,15.0535,15.0364,15.0535,58292.0
2019-05-03 13:10:00,17.6,17.61,17.6,17.61,102632.0,15.0535,15.0621,15.0535,15.0621,102632.0
2019-05-03 13:20:00,17.61,17.64,17.6,17.64,109880.0,15.0621,15.0877,15.0535,15.0877,109880.0
2019-05-03 13:30:00,17.63,17.66,17.63,17.66,74888.0,15.0792,15.1049,15.0792,15.1049,74888.0
2019-05-03 13:40:00,17.66,17.66,17.64,17.65,75700.0,15.1049,15.1049,15.0877,15.0963,75700.0
2019-05-03 13:50:00,17.65,17.66,17.63,17.64,114628.0,15.0963,15.1049,15.0792,15.0877,114628.0
2019-05-03 14:00:00,17.65,17.65,17.64,17.65,83832.0,15.0963,15.0963,15.0877,15.0963,83832.0
2019-05-03 14:10:00,17.65,17.66,17.64,17.65,78432.0,15.0963,15.1049,15.0877,15.0963,78432.0
2019-05-03 14:20:00,17.65,17.66,17.64,17.66,104956.0,15.0963,15.1049,15.0877,15.1049,104956.0
2019-05-03 14:30:00,17.66,17.66,17.63,17.64,102356.0,15.1049,15.1049,15.0792,15.0877,102356.0
2019-05-03 14:40:00,17.64,17.68,17.64,17.68,104292.0,15.0877,15.122,15.0877,15.122,104292.0
2019-05-03 14:50:00,17.68,17.68,17.66,17.66,150660.0,15.122,15.122,15.1049,15.1049,150660.0
2019-05-03 15:00:00,17.67,17.67,17.64,17.66,304988.0,15.1134,15.1134,15.0877,15.1049,304988.0
2019-05-03 15:10:00,17.66,17.67,17.65,17.65,178824.0,15.1049,15.1134,15.0963,15.0963,178824.0
2019-05-03 15:20:00,17.65,17.67,17.65,17.67,112696.0,15.0963,15.1134,15.0963,15.1134,112696.0
2019-05-03 15:30:00,17.67,17.7,17.67,17.7,429268.0,15.1134,15.1391,15.1134,15.1391,429268.0
2019-05-03 15:40:00,17.69,17.71,17.67,17.7,687400.0,15.1305,15.1476,15.1134,15.1391,687400.0
2019-05-03 15:50:00,17.7,17.75,17.69,17.72,854700.0,15.1391,15.1818,15.1305,15.1562,854700.0
2019-05-06 09:30:00,16.75,16.91,16.73,16.82,863184.0,14.3265,14.4634,14.3094,14.3864,863184.0
2019-05-06 09:40:00,16.82,16.92,16.8,16.82,588188.0,14.3864,14.4719,14.3693,14.3864,588188.0
2019-05-06 09:50:00,16.82,16.88,16.78,16.87,473032.0,14.3864,14.4377,14.3522,14.4292,473032.0
2019-05-06 10:00:00,16.87,16.88,16.84,16.85,364108.0,14.4292,14.4377,14.4035,14.412,364108.0
2019-05-06 10:10:00,16.86,16.89,16.84,16.89,315012.0,14.4206,14.4463,14.4035,14.4463,315012.0
2019-05-06 10:20:00,16.89,16.92,16.82,16.82,223152.0,14.4463,14.4719,14.3864,14.3864,223152.0
2019-05-06 10:30:00,16.81,16.9,16.81,16.89,233744.0,14.3778,14.4548,14.3778,14.4463,233744.0
2019-05-06 10:40:00,16.89,16.9,16.82,16.84,337856.0,14.4463,14.4548,14.3864,14.4035,337856.0
2019-05-06 10:50:00,16.83,16.93,16.82,16.93,238512.0,14.3949,14.4805,14.3864,14.4805,238512.0
2019-05-06 11:00:00,16.93,16.95,16.92,16.93,260004.0,14.4805,14.4976,14.4719,14.4805,260004.0
2019-05-06 11:10:00,16.93,16.97,16.92,16.97,180284.0,14.4805,14.5147,14.4719,14.5147,180284.0
2019-05-06 11:20:00,16.97,17.0,16.94,16.95,323232.0,14.5147,14.5403,14.489,14.4976,323232.0
2019-05-06 11:30:00,16.95,16.96,16.9,16.91,154880.0,14.4976,14.5061,14.4548,14.4634,154880.0
2019-05-06 11:40:00,16.92,16.95,16.91,16.92,149132.0,14.4719,14.4976,14.4634,14.4719,149132.0
2019-05-06 11:50:00,16.92,16.93,16.88,16.89,252916.0,14.4719,14.4805,14.4377,14.4463,252916.0
2019-05-06 12:00:00,16.89,16.92,16.88,16.92,269140.0,14.4463,14.4719,14.4377,14.4719,269140.0
2019-05-06 12:10:00,16.92,16.92,16.9,16.92,91044.0,14.4719,14.4719,14.4548,14.4719,91044.0
2019-05-06 12:20:00,16.92,16.93,16.91,16.92,86456.0,14.4719,14.4805,14.4634,14.4719,86456.0
2019-05-06 12:30:00,16.92,16.97,16.91,16.96,108108.0,14.4719,14.5147,14.4634,14.5061,108108.0
2019-05-06 12:40:00,16.96,16.96,16.94,16.94,109220.0,14.5061,14.5061,14.489,14.489,109220.0
2019-05-06 12:50:00,16.93,16.96,16.93,16.93,182060.0,14.4805,14.5061,14.4805,14.4805,182060.0
2019-05-06 13:00:00,16.93,16.93,16.9,16.9,164404.0,14.4805,14.4805,14.4548,14.4548,164404.0
2019-05-06 13:10:00,16.9,16.92,16.9,16.91,113124.0,14.4548,14.4719,14.4548,14.4634,113124.0
2019-05-06 13:20:00,16.91,16.92,16.89,16.89,56188.0,14.4634,14.4719,14.4463,14.4463,56188.0
2019-05-06 13:30:00,16.9,16.9,16.88,16.89,100144.0,14.4548,14.4548,14.4377,14.4463,100144.0
2019-05-06 13:40:00,16.89,16.92,16.89,16.92,172656.0,14.4463,14.4719,14.4463,14.4719,172656.0
2019-05-06 13:50:00,16.92,16.94,16.92,16.94,89904.0,14.4719,14.489,14.4719,14.489,89904.0
2019-05-06 14:00:00,16.94,16.95,16.92,16.95,124868.0,14.489,14.4976,14.4719,14.4976,124868.0
2019-05-06 14:10:00,16.95,16.96,16.93,16.94,98168.0,14.4976,14.5061,14.4805,14.489,98168.0
2019-05-06 14:20:00,16.94,16.98,16.94,16.96,121924.0,14.489,14.5232,14.489,14.5061,121924.0
2019-05-06 14:30:00,16.97,16.97,16.96,16.96,124612.0,14.5147,14.5147,14.5061,14.5061,124612.0
2019-05-06 14:40:00,16.96,16.96,16.93,16.93,353760.0,14.5061,14.5061,14.4805,14.4805,353760.0
2019-05-06 14:50:00,16.93,17.0,16.93,16.97,191848.0,14.4805,14.5403,14.4805,14.5147,191848.0
2019-05-06 15:00:00,16.97,16.98,16.96,16.98,202780.0,14.5147,14.5232,14.5061,14.5232,202780.0
2019-05-06 15:10:00,16.98,16.99,16.96,16.97,142096.0,14.5232,14.5318,14.5061,14.5147,142096.0
2019-05-06 15:20:00,16.97,17.02,16.96,17.02,555924.0,14.5147,14.5575,14.5061,14.5575,555924.0
2019-05-06 15:30:00,17.02,17.05,17.01,17.04,254476.0,14.5575,14.5831,14.5489,14.5746,254476.0
2019-05-06 15:40:00,17.04,17.04,17.0,17.0,345284.0,14.5746,14.5746,14.5403,14.5403,345284.0
2019-05-06 15:50:00,17.0,17.02,16.97,16.99,1017004.0,14.5403,14.5575,14.5147,14.5318,1017004.0
2019-05-07 09:30:00,16.66,16.76,16.63,16.73,484692.0,14.2495,14.3351,14.2239,14.3094,484692.0
2019-05-07 09:40:00,16.72,16.75,16.58,16.59,300196.0,14.3009,14.3265,14.1811,14.1897,300196.0
2019-05-07 09:50:00,16.58,16.69,16.56,16.68,531952.0,14.1811,14.2752,14.164,14.2666,531952.0
2019-05-07 10:00:00,16.68,16.68,16.5,16.55,489192.0,14.2666,14.2666,14.1127,14.1555,489192.0
2019-05-07 10:10:00,16.53,16.59,16.5,16.59,188948.0,14.1383,14.1897,14.1127,14.1897,188948.0
2019-05-07 10:20:00,16.59,16.67,16.57,16.66,247008.0,14.1897,14.2581,14.1726,14.2495,247008.0
2019-05-07 10:30:00,16.66,16.69,16.6,16.6,185104.0,14.2495,14.2752,14.1982,14.1982,185104.0
2019-05-07 10:40:00,16.6,16.6,16.55,16.58,337952.0,14.1982,14.1982,14.1555,14.1811,337952.0
2019-05-07 10:50:00,16.57,16.6,16.57,16.58,112520.0,14.1726,14.1982,14.1726,14.1811,112520.0
2019-05-07 11:00:00,16.58,16.61,16.54,16.6,309860.0,14.1811,14.2068,14.1469,14.1982,309860.0
2019-05-07 11:10:00,16.6,16.63,16.57,16.58,235116.0,14.1982,14.2239,14.1726,14.1811,235116.0
2019-05-07 11:20:00,16.58,16.64,16.57,16.63,240740.0,14.1811,14.2324,14.1726,14.2239,240740.0
2019-05-07 11:30:00,16.63,16.63,16.55,16.57,208944.0,14.2239,14.2239,14.1555,14.1726,208944.0
2019-05-07 11:40:00,16.58,16.61,16.56,16.56,293828.0,14.1811,14.2068,14.164,14.164,293828.0
2019-05-07 11:50:00,16.56,16.56,16.52,16.55,148640.0,14.164,14.164,14.1298,14.1555,148640.0
2019-05-07 12:00:00,16.55,16.59,16.5,16.59,257444.0,14.1555,14.1897,14.1127,14.1897,257444.0
2019-05-07 12:10:00,16.59,16.61,16.58,16.58,163272.0,14.1897,14.2068,14.1811,14.1811,163272.0
2019-05-07 12:20:00,16.58,16.63,16.58,16.63,153588.0,14.1811,14.2239,14.1811,14.2239,153588.0
2019-05-07 12:30:00,16.63,16.64,16.59,16.6,152524.0,14.2239,14.2324,14.1897,14.1982,152524.0
2019-05-07 12:40:00,16.6,16.6,16.56,16.58,130340.0,14.1982,14.1982,14.164,14.1811,130340.0
2019-05-07 12:50:00,16.58,16.61,16.56,16.57,131660.0,14.1811,14.2068,14.164,14.1726,131660.0
2019-05-07 13:00:00,16.56,16.57,16.5,16.51,146808.0,14.164,14.1726,14.1127,14.1212,146808.0
2019-05-07 13:10:00,16.51,16.53,16.5,16.51,121228.0,14.1212,14.1383,14.1127,14.1212,121228.0
2019-05-07 13:20:00,16.51,16.52,16.49,16.51,96644.0,14.1212,14.1298,14.1041,14.1212,96644.0
2019-05-07 13:30:00,16.5,16.52,16.49,16.51,133132.0,14.1127,14.1298,14.1041,14.1212,133132.0
2019-05-07 13:40:00,16.52,16.55,16.49,16.55,88316.0,14.1298,14.1555,14.1041,14.1555,88316.0
2019-05-07 13:50:00,16.55,16.58,16.55,16.55,86204.0,14.1555,14.1811,14.1555,14.1555,86204.0
2019-05-07 14:00:00,16.55,16.59,16.54,16.57,111508.0,14.1555,14.1897,14.1469,14.1726,111508.0
2019-05-07 14:10:00,16.58,16.58,16.55,16.57,85144.0,14.1811,14.1811,14.1555,14.1726,85144.0
2019-05-07 14:20:00,16.57,16.6,16.51,16.52,235860.0,14.1726,14.1982,14.1212,14.1298,235860.0
2019-05-07 14:30:00,16.52,16.53,16.47,16.5,261208.0,14.1298,14.1383,14.087,14.1127,261208.0
2019-05-07 14:40:00,16.51,16.52,16.49,16.5,179368.0,14.1212,14.1298,14.1041,14.1127,179368.0
2019-05-07 14:50:00,16.5,16.56,16.5,16.55,109684.0,14.1127,14.164,14.1127,14.1555,109684.0
2019-05-07 15:00:00,16.55,16.55,16.49,16.53,152928.0,14.1555,14.1555,14.1041,14.1383,152928.0
2019-05-07 15:10:00,16.53,16.54,16.5,16.5,168952.0,14.1383,14.1469,14.1127,14.1127,168952.0
2019-05-07 15:20:00,16.5,16.52,16.49,16.5,168292.0,14.1127,14.1298,14.1041,14.1127,168292.0
2019-05-07 15:30:00,16.49,16.5,16.43,16.45,241280.0,14.1041,14.1127,14.0528,14.0699,241280.0
2019-05-07 15:40:00,16.45,16.57,16.45,16.57,363832.0,14.0699,14.1726,14.0699,14.1726,363832.0
2019-05-07 15:50:00,16.57,16.66,16.57,16.62,1222896.0,14.1726,14.2495,14.1726,14.2153,1222896.0
2019-05-08 09:30:00,16.63,16.64,16.51,16.53,218644.0,14.2239,14.2324,14.1212,14.1383,218644.0
2019-05-08 09:40:00,16.53,16.65,16.52,16.61,342052.0,14.1383,14.241,14.1298,14.2068,342052.0
2019-05-08 09:50:00,16.63,16.66,16.56,16.56,159836.0,14.2239,14.2495,14.164,14.164,159836.0
2019-05-08 10:00:00,16.57,16.6,16.53,16.54,390248.0,14.1726,14.1982,14.1383,14.1469,390248.0
2019-05-08 10:10:00,16.54,16.58,16.52,16.58,221680.0,14.1469,14.1811,14.1298,14.1811,221680.0
2019-05-08 10:20:00,16.58,16.6,16.55,16.55,138092.0,14.1811,14.1982,14.1555,14.1555,138092.0
2019-05-08 10:30:00,16.55,16.56,16.51,16.53,123724.0,14.1555,14.164,14.1212,14.1383,123724.0
2019-05-08 10:40:00,16.53,16.59,16.53,16.54,158368.0,14.1383,14.1897,14.1383,14.1469,158368.0
2019-05-08 10:50:00,16.54,16.65,16.54,16.65,122772.0,14.1469,14.241,14.1469,14.241,122772.0
2019-05-08 11:00:00,16.65,16.73,16.62,16.67,416488.0,14.241,14.3094,14.2153,14.2581,416488.0
2019-05-08 11:10:00,16.67,16.72,16.66,16.68,138788.0,14.2581,14.3009,14.2495,14.2666,138788.0
2019-05-08 11:20:00,16.69,16.71,16.67,16.68,161124.0,14.2752,14.2923,14.2581,14.2666,161124.0
2019-05-08 11:30:00,16.68,16.69,16.62,16.62,130772.0,14.2666,14.2752,14.2153,14.2153,130772.0
2019-05-08 11:40:00,16.62,16.67,16.62,16.67,119804.0,14.2153,14.2581,14.2153,14.2581,119804.0
2019-05-08 11:50:00,16.67,16.68,16.65,16.67,92848.0,14.2581,14.2666,14.241,14.2581,92848.0
2019-05-08 12:00:00,16.67,16.67,16.62,16.63,90952.0,14.2581,14.2581,14.2153,14.2239,90952.0
2019-05-08 12:10:00,16.63,16.64,16.62,16.64,66616.0,14.2239,14.2324,14.2153,14.2324,66616.0
2019-05-08 12:20:00,16.64,16.66,16.64,16.66,58228.0,14.2324,14.2495,14.2324,14.2495,58228.0
2019-05-08 12:30:00,16.66,16.68,16.65,16.67,81196.0,14.2495,14.2666,14.241,14.2581,81196.0
2019-05-08 12:40:00,16.67,16.7,16.66,16.68,71736.0,14.2581,14.2838,14.2495,14.2666,71736.0
2019-05-08 12:50:00,16.68,16.71,16.68,16.7,424880.0,14.2666,14.2923,14.2666,14.2838,424880.0
2019-05-08 13:00:00,16.71,16.71,16.64,16.65,101620.0,14.2923,14.2923,14.2324,14.241,101620.0
2019-05-08 13:10:00,16.64,16.65,16.63,16.64,53632.0,14.2324,14.241,14.2239,14.2324,53632.0
2019-05-08 13:20:00,16.64,16.66,16.64,16.66,95660.0,14.2324,14.2495,14.2324,14.2495,95660.0
2019-05-08 13:30:00,16.66,16.68,16.65,16.65,220988.0,14.2495,14.2666,14.241,14.241,220988.0
2019-05-08 13:40:00,16.65,16.67,16.63,16.64,89544.0,14.241,14.2581,14.2239,14.2324,89544.0
2019-05-08 13:50:00,16.65,16.65,16.63,16.64,66112.0,14.241,14.241,14.2239,14.2324,66112.0
2019-05-08 14:00:00,16.64,16.64,16.61,16.63,71316.0,14.2324,14.2324,14.2068,14.2239,71316.0
2019-05-08 14:10:00,16.63,16.63,16.61,16.62,68432.0,14.2239,14.2239,14.2068,14.2153,68432.0
2019-05-08 14:20:00,16.62,16.64,16.62,16.64,102568.0,14.2153,14.2324,14.2153,14.2324,102568.0
2019-05-08 14:30:00,16.64,16.65,16.62,16.63,100436.0,14.2324,14.241,14.2153,14.2239,100436.0
2019-05-08 14:40:00,16.63,16.65,16.63,16.63,78908.0,14.2239,14.241,14.2239,14.2239,78908.0
2019-05-08 14:50:00,16.63,16.65,16.62,16.65,99428.0,14.2239,14.241,14.2153,14.241,99428.0
2019-05-08 15:00:00,16.65,16.68,16.65,16.65,137200.0,14.241,14.2666,14.241,14.241,137200.0
2019-05-08 15:10:00,16.65,16.68,16.65,16.67,155408.0,14.241,14.2666,14.241,14.2581,155408.0
2019-05-08 15:20:00,16.67,16.7,16.67,16.69,213060.0,14.2581,14.2838,14.2581,14.2752,213060.0
2019-05-08 15:30:00,16.69,16.7,16.65,16.66,267568.0,14.2752,14.2838,14.241,14.2495,267568.0
2019-05-08 15:40:00,16.65,16.66,16.61,16.62,276680.0,14.241,14.2495,14.2068,14.2153,276680.0
2019-05-08 15:50:00,16.62,16.62,16.54,16.55,1119260.0,14.2153,14.2153,14.1469,14.1555,1119260.0
2019-05-09 09:30:00,16.31,16.42,16.25,16.39,552372.0,13.9502,14.0443,13.8989,14.0186,552372.0
2019-05-09 09:40:00,16.39,16.4,16.33,16.39,334128.0,14.0186,14.0272,13.9673,14.0186,334128.0
2019-05-09 09:50:00,16.38,16.41,16.31,16.41,262448.0,14.01,14.0357,13.9502,14.0357,262448.0
2019-05-09 10:00:00,16.39,16.4,16.33,16.39,177188.0,14.0186,14.0272,13.9673,14.0186,177188.0
2019-05-09 10:10:00,16.39,16.44,16.38,16.43,105920.0,14.0186,14.0614,14.01,14.0528,105920.0
2019-05-09 10:20:00,16.43,16.43,16.32,16.33,190752.0,14.0528,14.0528,13.9587,13.9673,190752.0
2019-05-09 10:30:00,16.33,16.34,16.27,16.28,246344.0,13.9673,13.9758,13.916,13.9245,246344.0
2019-05-09 10:40:00,16.28,16.36,16.27,16.36,210896.0,13.9245,13.9929,13.916,13.9929,210896.0
2019-05-09 10:50:00,16.35,16.35,16.26,16.27,144108.0,13.9844,13.9844,13.9074,13.916,144108.0
2019-05-09 11:00:00,16.27,16.29,16.24,16.25,222068.0,13.916,13.9331,13.8903,13.8989,222068.0
2019-05-09 11:10:00,16.24,16.32,16.24,16.29,115156.0,13.8903,13.9587,13.8903,13.9331,115156.0
2019-05-09 11:20:00,16.29,16.29,16.23,16.25,124368.0,13.9331,13.9331,13.8818,13.8989,124368.0
2019-05-09 11:30:00,16.25,16.31,16.25,16.29,104096.0,13.8989,13.9502,13.8989,13.9331,104096.0
2019-05-09 11:40:00,16.29,16.34,16.27,16.34,140036.0,13.9331,13.9758,13.916,13.9758,140036.0
2019-05-09 11:50:00,16.34,16.37,16.32,16.35,106508.0,13.9758,14.0015,13.9587,13.9844,106508.0
2019-05-09 12:00:00,16.35,16.35,16.31,16.33,83580.0,13.9844,13.9844,13.9502,13.9673,83580.0
2019-05-09 12:10:00,16.33,16.37,16.33,16.36,85452.0,13.9673,14.0015,13.9673,13.9929,85452.0
2019-05-09 12:20:00,16.36,16.43,16.36,16.43,131596.0,13.9929,14.0528,13.9929,14.0528,131596.0
2019-05-09 12:30:00,16.44,16.52,16.43,16.5,148988.0,14.0614,14.1298,14.0528,14.1127,148988.0
2019-05-09 12:40:00,16.5,16.55,16.44,16.49,207292.0,14.1127,14.1555,14.0614,14.1041,207292.0
2019-05-09 12:50:00,16.48,16.51,16.46,16.49,55576.0,14.0956,14.1212,14.0785,14.1041,55576.0
2019-05-09 13:00:00,16.49,16.53,16.49,16.49,73784.0,14.1041,14.1383,14.1041,14.1041,73784.0
2019-05-09 13:10:00,16.49,16.52,16.46,16.47,71896.0,14.1041,14.1298,14.0785,14.087,71896.0
2019-05-09 13:20:00,16.47,16.5,16.46,16.5,78380.0,14.087,14.1127,14.0785,14.1127,78380.0
2019-05-09 13:30:00,16.5,16.55,16.49,16.54,297664.0,14.1127,14.1555,14.1041,14.1469,297664.0
2019-05-09 13:40:00,16.55,16.59,16.54,16.59,67508.0,14.1555,14.1897,14.1469,14.1897,67508.0
2019-05-09 13:50:00,16.59,16.59,16.5,16.51,103816.0,14.1897,14.1897,14.1127,14.1212,103816.0
2019-05-09 14:00:00,16.51,16.52,16.45,16.48,108668.0,14.1212,14.1298,14.0699,14.0956,108668.0
2019-05-09 14:10:00,16.48,16.51,16.45,16.5,70456.0,14.0956,14.1212,14.0699,14.1127,70456.0
2019-05-09 14:20:00,16.5,16.52,16.47,16.48,76176.0,14.1127,14.1298,14.087,14.0956,76176.0
2019-05-09 14:30:00,16.48,16.52,16.48,16.5,64436.0,14.0956,14.1298,14.0956,14.1127,64436.0
2019-05-09 14:40:00,16.51,16.52,16.47,16.47,66868.0,14.1212,14.1298,14.087,14.087,66868.0
2019-05-09 14:50:00,16.47,16.5,16.44,16.45,87716.0,14.087,14.1127,14.0614,14.0699,87716.0
2019-05-09 15:00:00,16.44,16.46,16.39,16.4,130296.0,14.0614,14.0785,14.0186,14.0272,130296.0
2019-05-09 15:10:00,16.4,16.44,16.39,16.43,91032.0,14.0272,14.0614,14.0186,14.0528,91032.0
2019-05-09 15:20:00,16.44,16.47,16.41,16.47,143496.0,14.0614,14.087,14.0357,14.087,143496.0
2019-05-09 15:30:00,16.47,16.52,16.47,16.52,178372.0,14.087,14.1298,14.087,14.1298,178372.0
2019-05-09 15:40:00,16.52,16.52,16.47,16.47,251784.0,14.1298,14.1298,14.087,14.087,251784.0
2019-05-09 15:50:00,16.47,16.53,16.47,16.5,500988.0,14.087,14.1383,14.087,14.1127,500988.0
2019-05-10 09:30:00,16.4,16.5,16.35,16.42,194768.0,14.0272,14.1127,13.9844,14.0443,194768.0
2019-05-10 09:40:00,16.43,16.51,16.41,16.48,95384.0,14.0528,14.1212,14.0357,14.0956,95384.0
2019-05-10 09:50:00,16.48,16.48,16.41,16.41,88428.0,14.0956,14.0956,14.0357,14.0357,88428.0
2019-05-10 10:00:00,16.41,16.42,16.34,16.35,119680.0,14.0357,14.0443,13.9758,13.9844,119680.0
2019-05-10 10:10:00,16.35,16.35,16.23,16.25,329056.0,13.9844,13.9844,13.8818,13.8989,329056.0
2019-05-10 10:20:00,16.24,16.25,16.19,16.24,319136.0,13.8903,13.8989,13.8475,13.8903,319136.0
2019-05-10 10:30:00,16.23,16.23,16.16,16.18,140328.0,13.8818,13.8818,13.8219,13.839,140328.0
2019-05-10 10:40:00,16.18,16.21,16.12,16.2,243692.0,13.839,13.8646,13.7877,13.8561,243692.0
2019-05-10 10:50:00,16.2,16.21,16.15,16.17,116912.0,13.8561,13.8646,13.8133,13.8304,116912.0
2019-05-10 11:00:00,16.16,16.2,16.11,16.19,94840.0,13.8219,13.8561,13.7791,13.8475,94840.0
2019-05-10 11:10:00,16.2,16.2,16.16,16.2,75748.0,13.8561,13.8561,13.8219,13.8561,75748.0
2019-05-10 11:20:00,16.2,16.25,16.18,16.18,119400.0,13.8561,13.8989,13.839,13.839,119400.0
2019-05-10 11:30:00,16.19,16.23,16.15,16.21,131120.0,13.8475,13.8818,13.8133,13.8646,131120.0
2019-05-10 11:40:00,16.21,16.21,16.14,16.17,89280.0,13.8646,13.8646,13.8048,13.8304,89280.0
2019-05-10 11:50:00,16.18,16.2,16.15,16.18,175320.0,13.839,13.8561,13.8133,13.839,175320.0
2019-05-10 12:00:00,16.18,16.22,16.18,16.21,83084.0,13.839,13.8732,13.839,13.8646,83084.0
2019-05-10 12:10:00,16.21,16.27,16.2,16.26,253824.0,13.8646,13.916,13.8561,13.9074,253824.0
2019-05-10 12:20:00,16.27,16.29,16.24,16.28,113760.0,13.916,13.9331,13.8903,13.9245,113760.0
2019-05-10 12:30:00,16.28,16.33,16.28,16.31,93112.0,13.9245,13.9673,13.9245,13.9502,93112.0
2019-05-10 12:40:00,16.3,16.33,16.28,16.28,57280.0,13.9416,13.9673,13.9245,13.9245,57280.0
2019-05-10 12:50:00,16.28,16.35,16.28,16.33,58800.0,13.9245,13.9844,13.9245,13.9673,58800.0
2019-05-10 13:00:00,16.32,16.36,16.32,16.33,78556.0,13.9587,13.9929,13.9587,13.9673,78556.0
2019-05-10 13:10:00,16.33,16.39,16.33,16.38,95272.0,13.9673,14.0186,13.9673,14.01,95272.0
2019-05-10 13:20:00,16.39,16.42,16.37,16.38,184216.0,14.0186,14.0443,14.0015,14.01,184216.0
2019-05-10 13:30:00,16.38,16.4,16.37,16.37,114800.0,14.01,14.0272,14.0015,14.0015,114800.0
2019-05-10 13:40:00,16.37,16.43,16.36,16.43,84900.0,14.0015,14.0528,13.9929,14.0528,84900.0
2019-05-10 13:50:00,16.43,16.44,16.39,16.4,411360.0,14.0528,14.0614,14.0186,14.0272,411360.0
2019-05-10 14:00:00,16.41,16.45,16.41,16.43,98412.0,14.0357,14.0699,14.0357,14.0528,98412.0
2019-05-10 14:10:00,16.45,16.45,16.34,16.34,96972.0,14.0699,14.0699,13.9758,13.9758,96972.0
2019-05-10 14:20:00,16.34,16.36,16.32,16.36,69128.0,13.9758,13.9929,13.9587,13.9929,69128.0
2019-05-10 14:30:00,16.36,16.4,16.36,16.4,63796.0,13.9929,14.0272,13.9929,14.0272,63796.0
2019-05-10 14:40:00,16.4,16.41,16.37,16.38,113144.0,14.0272,14.0357,14.0015,14.01,113144.0
2019-05-10 14:50:00,16.38,16.45,16.38,16.4,265820.0,14.01,14.0699,14.01,14.0272,265820.0
2019-05-10 15:00:00,16.4,16.44,16.4,16.41,199140.0,14.0272,14.0614,14.0272,14.0357,199140.0
2019-05-10 15:10:00,16.41,16.47,16.4,16.46,443572.0,14.0357,14.087,14.0272,14.0785,443572.0
2019-05-10 15:20:00,16.46,16.5,16.45,16.48,191092.0,14.0785,14.1127,14.0699,14.0956,191092.0
2019-05-10 15:30:00,16.48,16.49,16.4,16.4,230908.0,14.0956,14.1041,14.0272,14.0272,230908.0
2019-05-10 15:40:00,16.4,16.4,16.34,16.34,306912.0,14.0272,14.0272,13.9758,13.9758,306912.0
2019-05-10 15:50:00,16.34,16.42,16.32,16.41,867028.0,13.9758,14.0443,13.9587,14.0357,867028.0
2019-05-13 09:30:00,16.03,16.04,15.9,15.94,502164.0,13.7107,13.7192,13.5995,13.6337,502164.0
2019-05-13 09:40:00,15.95,16.03,15.93,15.95,176020.0,13.6423,13.7107,13.6252,13.6423,176020.0
2019-05-13 09:50:00,15.93,15.94,15.88,15.92,249768.0,13.6252,13.6337,13.5824,13.6166,249768.0
2019-05-13 10:00:00,15.91,15.92,15.79,15.84,385952.0,13.6081,13.6166,13.5054,13.5482,385952.0
2019-05-13 10:10:00,15.84,15.91,15.84,15.88,107680.0,13.5482,13.6081,13.5482,13.5824,107680.0
2019-05-13 10:20:00,15.87,15.89,15.84,15.88,110012.0,13.5738,13.5909,13.5482,13.5824,110012.0
2019-05-13 10:30:00,15.88,15.93,15.85,15.93,303812.0,13.5824,13.6252,13.5567,13.6252,303812.0
2019-05-13 10:40:00,15.94,15.94,15.86,15.86,169648.0,13.6337,13.6337,13.5653,13.5653,169648.0
2019-05-13 10:50:00,15.85,15.86,15.81,15.84,332828.0,13.5567,13.5653,13.5225,13.5482,332828.0
2019-05-13 11:00:00,15.84,15.88,15.82,15.86,163500.0,13.5482,13.5824,13.5311,13.5653,163500.0
2019-05-13 11:10:00,15.84,15.89,15.8,15.8,222432.0,13.5482,13.5909,13.514,13.514,222432.0
2019-05-13 11:20:00,15.79,15.88,15.79,15.83,179780.0,13.5054,13.5824,13.5054,13.5396,179780.0
2019-05-13 11:30:00,15.83,15.86,15.81,15.83,183348.0,13.5396,13.5653,13.5225,13.5396,183348.0
2019-05-13 11:40:00,15.83,15.86,15.82,15.83,182488.0,13.5396,13.5653,13.5311,13.5396,182488.0
2019-05-13 11:50:00,15.83,15.91,15.82,15.9,112692.0,13.5396,13.6081,13.5311,13.5995,112692.0
2019-05-13 12:00:00,15.89,15.89,15.84,15.86,142864.0,13.5909,13.5909,13.5482,13.5653,142864.0
2019-05-13 12:10:00,15.86,15.92,15.86,15.92,161908.0,13.5653,13.6166,13.5653,13.6166,161908.0
2019-05-13 12:20:00,15.92,15.93,15.88,15.9,151492.0,13.6166,13.6252,13.5824,13.5995,151492.0
2019-05-13 12:30:00,15.9,15.95,15.89,15.92,118004.0,13.5995,13.6423,13.5909,13.6166,118004.0
2019-05-13 12:40:00,15.91,15.94,15.89,15.93,73836.0,13.6081,13.6337,13.5909,13.6252,73836.0
2019-05-13 12:50:00,15.94,15.94,15.88,15.88,104560.0,13.6337,13.6337,13.5824,13.5824,104560.0
2019-05-13 13:00:00,15.88,15.89,15.85,15.86,124020.0,13.5824,13.5909,13.5567,13.5653,124020.0
2019-05-13 13:10:00,15.86,15.87,15.84,15.85,142360.0,13.5653,13.5738,13.5482,13.5567,142360.0
2019-05-13 13:20:00,15.85,15.88,15.84,15.84,112020.0,13.5567,13.5824,13.5482,13.5482,112020.0
2019-05-13 13:30:00,15.85,15.94,15.84,15.92,221916.0,13.5567,13.6337,13.5482,13.6166,221916.0
2019-05-13 13:40:00,15.92,15.95,15.9,15.94,140680.0,13.6166,13.6423,13.5995,13.6337,140680.0
2019-05-13 13:50:00,15.94,15.98,15.93,15.97,82432.0,13.6337,13.6679,13.6252,13.6594,82432.0
2019-05-13 14:00:00,15.97,16.0,15.97,15.97,111660.0,13.6594,13.685,13.6594,13.6594,111660.0
2019-05-13 14:10:00,15.98,15.98,15.93,15.95,155300.0,13.6679,13.6679,13.6252,13.6423,155300.0
2019-05-13 14:20:00,15.95,16.05,15.95,16.01,161732.0,13.6423,13.7278,13.6423,13.6936,161732.0
2019-05-13 14:30:00,16.01,16.01,15.97,15.99,77120.0,13.6936,13.6936,13.6594,13.6765,77120.0
2019-05-13 14:40:00,15.99,16.03,15.95,16.02,121808.0,13.6765,13.7107,13.6423,13.7021,121808.0
2019-05-13 14:50:00,16.02,16.07,16.02,16.02,155852.0,13.7021,13.7449,13.7021,13.7021,155852.0
2019-05-13 15:00:00,16.02,16.07,16.0,16.04,194708.0,13.7021,13.7449,13.685,13.7192,194708.0
2019-05-13 15:10:00,16.04,16.06,15.98,15.98,159644.0,13.7192,13.7363,13.6679,13.6679,159644.0
2019-05-13 15:20:00,15.98,15.99,15.95,15.95,187348.0,13.6679,13.6765,13.6423,13.6423,187348.0
2019-05-13 15:30:00,15.95,15.95,15.88,15.9,186708.0,13.6423,13.6423,13.5824,13.5995,186708.0
2019-05-13 15:40:00,15.9,15.95,15.9,15.94,274600.0,13.5995,13.6423,13.5995,13.6337,274600.0
2019-05-13 15:50:00,15.94,15.96,15.93,15.95,731324.0,13.6337,13.6508,13.6252,13.6423,731324.0
2019-05-14 09:30:00,16.0,16.09,15.94,16.0,194192.0,13.685,13.762,13.6337,13.685,194192.0
2019-05-14 09:40:00,16.0,16.06,15.97,15.97,288156.0,13.685,13.7363,13.6594,13.6594,288156.0
2019-05-14 09:50:00,15.97,16.01,15.97,15.99,141388.0,13.6594,13.6936,13.6594,13.6765,141388.0
2019-05-14 10:00:00,15.99,16.03,15.98,16.02,120084.0,13.6765,13.7107,13.6679,13.7021,120084.0
2019-05-14 10:10:00,16.03,16.05,16.0,16.02,92592.0,13.7107,13.7278,13.685,13.7021,92592.0
2019-05-14 10:20:00,16.02,16.04,15.99,15.99,124288.0,13.7021,13.7192,13.6765,13.6765,124288.0
2019-05-14 10:30:00,15.99,15.99,15.96,15.98,104336.0,13.6765,13.6765,13.6508,13.6679,104336.0
2019-05-14 10:40:00,15.99,16.03,15.99,16.01,95480.0,13.6765,13.7107,13.6765,13.6936,95480.0
2019-05-14 10:50:00,16.01,16.03,15.99,16.03,54768.0,13.6936,13.7107,13.6765,13.7107,54768.0
2019-05-14 11:00:00,16.03,16.07,16.03,16.06,88196.0,13.7107,13.7449,13.7107,13.7363,88196.0
2019-05-14 11:10:00,16.06,16.09,16.06,16.07,84188.0,13.7363,13.762,13.7363,13.7449,84188.0
2019-05-14 11:20:00,16.08,16.11,16.07,16.09,112884.0,13.7535,13.7791,13.7449,13.762,112884.0
2019-05-14 11:30:00,16.09,16.11,16.08,16.11,45984.0,13.762,13.7791,13.7535,13.7791,45984.0
2019-05-14 11:40:00,16.11,16.12,16.1,16.11,96288.0,13.7791,13.7877,13.7706,13.7791,96288.0
2019-05-14 11:50:00,16.11,16.14,16.1,16.12,122148.0,13.7791,13.8048,13.7706,13.7877,122148.0
2019-05-14 12:00:00,16.13,16.16,16.11,16.14,151628.0,13.7962,13.8219,13.7791,13.8048,151628.0
2019-05-14 12:10:00,16.14,16.17,16.12,16.12,121364.0,13.8048,13.8304,13.7877,13.7877,121364.0
2019-05-14 12:20:00,16.13,16.13,16.12,16.12,38416.0,13.7962,13.7962,13.7877,13.7877,38416.0
2019-05-14 12:30:00,16.12,16.13,16.1,16.12,46548.0,13.7877,13.7962,13.7706,13.7877,46548.0
2019-05-14 12:40:00,16.12,16.14,16.11,16.13,75832.0,13.7877,13.8048,13.7791,13.7962,75832.0
2019-05-14 12:50:00,16.13,16.14,16.12,16.13,52024.0,13.7962,13.8048,13.7877,13.7962,52024.0
2019-05-14 13:00:00,16.13,16.15,16.13,16.14,30688.0,13.7962,13.8133,13.7962,13.8048,30688.0
2019-05-14 13:10:00,16.14,16.16,16.14,16.14,55612.0,13.8048,13.8219,13.8048,13.8048,55612.0
2019-05-14 13:20:00,16.14,16.16,16.14,16.14,65692.0,13.8048,13.8219,13.8048,13.8048,65692.0
2019-05-14 13:30:00,16.14,16.17,16.14,16.16,154348.0,13.8048,13.8304,13.8048,13.8219,154348.0
2019-05-14 13:40:00,16.16,16.16,16.15,16.16,84744.0,13.8219,13.8219,13.8133,13.8219,84744.0
2019-05-14 13:50:00,16.16,16.17,16.14,16.14,61004.0,13.8219,13.8304,13.8048,13.8048,61004.0
2019-05-14 14:00:00,16.14,16.16,16.12,16.16,186256.0,13.8048,13.8219,13.7877,13.8219,186256.0
2019-05-14 14:10:00,16.16,16.16,16.15,16.15,123104.0,13.8219,13.8219,13.8133,13.8133,123104.0
2019-05-14 14:20:00,16.16,16.19,16.16,16.18,63540.0,13.8219,13.8475,13.8219,13.839,63540.0
2019-05-14 14:30:00,16.18,16.19,16.17,16.18,188668.0,13.839,13.8475,13.8304,13.839,188668.0
2019-05-14 14:40:00,16.17,16.18,16.11,16.11,66324.0,13.8304,13.839,13.7791,13.7791,66324.0
2019-05-14 14:50:00,16.11,16.12,16.08,16.1,71512.0,13.7791,13.7877,13.7535,13.7706,71512.0
2019-05-14 15:00:00,16.09,16.14,16.08,16.14,116300.0,13.762,13.8048,13.7535,13.8048,116300.0
2019-05-14 15:10:00,16.14,16.14,16.11,16.12,90308.0,13.8048,13.8048,13.7791,13.7877,90308.0
2019-05-14 15:20:00,16.12,16.13,16.11,16.12,92968.0,13.7877,13.7962,13.7791,13.7877,92968.0
2019-05-14 15:30:00,16.12,16.12,16.05,16.07,142880.0,13.7877,13.7877,13.7278,13.7449,142880.0
2019-05-14 15:40:00,16.07,16.08,16.04,16.08,155908.0,13.7449,13.7535,13.7192,13.7535,155908.0
2019-05-14 15:50:00,16.08,16.08,16.03,16.04,406948.0,13.7535,13.7535,13.7107,13.7192,406948.0
2019-05-15 09:30:00,15.91,16.0,15.87,15.93,158568.0,13.6081,13.685,13.5738,13.6252,158568.0
2019-05-15 09:40:00,15.93,15.98,15.91,15.92,96140.0,13.6252,13.6679,13.6081,13.6166,96140.0
2019-05-15 09:50:00,15.93,15.99,15.93,15.99,62900.0,13.6252,13.6765,13.6252,13.6765,62900.0
2019-05-15 10:00:00,15.99,16.0,15.94,15.94,228484.0,13.6765,13.685,13.6337,13.6337,228484.0
2019-05-15 10:10:00,15.95,16.04,15.93,16.0,158892.0,13.6423,13.7192,13.6252,13.685,158892.0
2019-05-15 10:20:00,16.01,16.02,15.96,16.01,39604.0,13.6936,13.7021,13.6508,13.6936,39604.0
2019-05-15 10:30:00,16.02,16.05,16.01,16.02,69264.0,13.7021,13.7278,13.6936,13.7021,69264.0
2019-05-15 10:40:00,16.02,16.07,16.02,16.06,55052.0,13.7021,13.7449,13.7021,13.7363,55052.0
2019-05-15 10:50:00,16.06,16.07,16.02,16.02,103432.0,13.7363,13.7449,13.7021,13.7021,103432.0
2019-05-15 11:00:00,16.03,16.05,16.0,16.04,63296.0,13.7107,13.7278,13.685,13.7192,63296.0
2019-05-15 11:10:00,16.04,16.08,16.03,16.08,76272.0,13.7192,13.7535,13.7107,13.7535,76272.0
2019-05-15 11:20:00,16.08,16.12,16.07,16.12,79604.0,13.7535,13.7877,13.7449,13.7877,79604.0
2019-05-15 11:30:00,16.12,16.13,16.08,16.1,81192.0,13.7877,13.7962,13.7535,13.7706,81192.0
2019-05-15 11:40:00,16.1,16.14,16.09,16.11,71604.0,13.7706,13.8048,13.762,13.7791,71604.0
2019-05-15 11:50:00,16.11,16.15,16.11,16.13,55708.0,13.7791,13.8133,13.7791,13.7962,55708.0
2019-05-15 12:00:00,16.14,16.16,16.13,16.13,186652.0,13.8048,13.8219,13.7962,13.7962,186652.0
2019-05-15 12:10:00,16.13,16.13,16.08,16.08,53464.0,13.7962,13.7962,13.7535,13.7535,53464.0
2019-05-15 12:20:00,16.08,16.1,16.06,16.08,105276.0,13.7535,13.7706,13.7363,13.7535,105276.0
2019-05-15 12:30:00,16.08,16.09,16.05,16.06,105484.0,13.7535,13.762,13.7278,13.7363,105484.0
2019-05-15 12:40:00,16.06,16.07,16.05,16.06,31232.0,13.7363,13.7449,13.7278,13.7363,31232.0
2019-05-15 12:50:00,16.06,16.06,16.01,16.03,63364.0,13.7363,13.7363,13.6936,13.7107,63364.0
2019-05-15 13:00:00,16.03,16.04,16.02,16.02,40972.0,13.7107,13.7192,13.7021,13.7021,40972.0
2019-05-15 13:10:00,16.02,16.03,16.01,16.01,46036.0,13.7021,13.7107,13.6936,13.6936,46036.0
2019-05-15 13:20:00,16.01,16.02,15.99,16.0,31108.0,13.6936,13.7021,13.6765,13.685,31108.0
2019-05-15 13:30:00,16.0,16.03,16.0,16.03,41196.0,13.685,13.7107,13.685,13.7107,41196.0
2019-05-15 13:40:00,16.03,16.04,16.01,16.04,35788.0,13.7107,13.7192,13.6936,13.7192,35788.0
2019-05-15 13:50:00,16.04,16.06,16.03,16.05,37352.0,13.7192,13.7363,13.7107,13.7278,37352.0
2019-05-15 14:00:00,16.06,16.06,16.05,16.05,79064.0,13.7363,13.7363,13.7278,13.7278,79064.0
2019-05-15 14:10:00,16.06,16.06,16.05,16.06,48244.0,13.7363,13.7363,13.7278,13.7363,48244.0
2019-05-15 14:20:00,16.06,16.09,16.06,16.07,111108.0,13.7363,13.762,13.7363,13.7449,111108.0
2019-05-15 14:30:00,16.08,16.08,16.07,16.08,46772.0,13.7535,13.7535,13.7449,13.7535,46772.0
2019-05-15 14:40:00,16.08,16.08,16.07,16.08,32172.0,13.7535,13.7535,13.7449,13.7535,32172.0
2019-05-15 14:50:00,16.08,16.1,16.05,16.07,58420.0,13.7535,13.7706,13.7278,13.7449,58420.0
2019-05-15 15:00:00,16.07,16.08,16.05,16.05,128304.0,13.7449,13.7535,13.7278,13.7278,128304.0
2019-05-15 15:10:00,16.05,16.09,16.05,16.08,151280.0,13.7278,13.762,13.7278,13.7535,151280.0
2019-05-15 15:20:00,16.08,16.11,16.08,16.1,143628.0,13.7535,13.7791,13.7535,13.7706,143628.0
2019-05-15 15:30:00,16.1,16.11,16.08,16.09,131392.0,13.7706,13.7791,13.7535,13.762,131392.0
2019-05-15 15:40:00,16.09,16.1,16.08,16.08,180204.0,13.762,13.7706,13.7535,13.7535,180204.0
2019-05-15 15:50:00,16.08,16.09,16.07,16.07,653224.0,13.7535,13.762,13.7449,13.7449,653224.0
2019-05-16 09:30:00,16.19,16.19,16.11,16.13,222548.0,13.8475,13.8475,13.7791,13.7962,222548.0
2019-05-16 09:40:00,16.13,16.19,16.11,16.17,143172.0,13.7962,13.8475,13.7791,13.8304,143172.0
2019-05-16 09:50:00,16.18,16.25,16.17,16.24,147372.0,13.839,13.8989,13.8304,13.8903,147372.0
2019-05-16 10:00:00,16.24,16.26,16.22,16.24,177276.0,13.8903,13.9074,13.8732,13.8903,177276.0
2019-05-16 10:10:00,16.24,16.24,16.2,16.24,87760.0,13.8903,13.8903,13.8561,13.8903,87760.0
2019-05-16 10:20:00,16.24,16.27,16.22,16.27,91108.0,13.8903,13.916,13.8732,13.916,91108.0
2019-05-16 10:30:00,16.28,16.29,16.24,16.25,119080.0,13.9245,13.9331,13.8903,13.8989,119080.0
2019-05-16 10:40:00,16.25,16.28,16.23,16.24,122364.0,13.8989,13.9245,13.8818,13.8903,122364.0
2019-05-16 10:50:00,16.24,16.32,16.24,16.31,64500.0,13.8903,13.9587,13.8903,13.9502,64500.0
2019-05-16 11:00:00,16.31,16.32,16.28,16.29,62924.0,13.9502,13.9587,13.9245,13.9331,62924.0
2019-05-16 11:10:00,16.29,16.32,16.29,16.32,81160.0,13.9331,13.9587,13.9331,13.9587,81160.0
2019-05-16 11:20:00,16.32,16.34,16.32,16.33,111148.0,13.9587,13.9758,13.9587,13.9673,111148.0
2019-05-16 11:30:00,16.32,16.37,16.32,16.37,94420.0,13.9587,14.0015,13.9587,14.0015,94420.0
2019-05-16 11:40:00,16.36,16.37,16.34,16.34,154964.0,13.9929,14.0015,13.9758,13.9758,154964.0
2019-05-16 11:50:00,16.35,16.37,16.35,16.36,82468.0,13.9844,14.0015,13.9844,13.9929,82468.0
2019-05-16 12:00:00,16.36,16.37,16.35,16.36,65624.0,13.9929,14.0015,13.9844,13.9929,65624.0
2019-05-16 12:10:00,16.37,16.4,16.36,16.38,56232.0,14.0015,14.0272,13.9929,14.01,56232.0
2019-05-16 12:20:00,16.39,16.39,16.37,16.38,68836.0,14.0186,14.0186,14.0015,14.01,68836.0
2019-05-16 12:30:00,16.38,16.39,16.36,16.37,50004.0,14.01,14.0186,13.9929,14.0015,50004.0
2019-05-16 12:40:00,16.37,16.37,16.36,16.36,50400.0,14.0015,14.0015,13.9929,13.9929,50400.0
2019-05-16 12:50:00,16.36,16.36,16.33,16.35,68708.0,13.9929,13.9929,13.9673,13.9844,68708.0
2019-05-16 13:00:00,16.35,16.36,16.33,16.34,61396.0,13.9844,13.9929,13.9673,13.9758,61396.0
2019-05-16 13:10:00,16.34,16.35,16.31,16.32,65832.0,13.9758,13.9844,13.9502,13.9587,65832.0
2019-05-16 13:20:00,16.32,16.32,16.29,16.29,83744.0,13.9587,13.9587,13.9331,13.9331,83744.0
2019-05-16 13:30:00,16.29,16.29,16.26,16.29,230152.0,13.9331,13.9331,13.9074,13.9331,230152.0
2019-05-16 13:40:00,16.3,16.31,16.27,16.29,68956.0,13.9416,13.9502,13.916,13.9331,68956.0
2019-05-16 13:50:00,16.28,16.3,16.27,16.28,97624.0,13.9245,13.9416,13.916,13.9245,97624.0
2019-05-16 14:00:00,16.27,16.3,16.27,16.28,40488.0,13.916,13.9416,13.916,13.9245,40488.0
2019-05-16 14:10:00,16.28,16.3,16.27,16.29,63548.0,13.9245,13.9416,13.916,13.9331,63548.0
2019-05-16 14:20:00,16.29,16.3,16.27,16.3,77976.0,13.9331,13.9416,13.916,13.9416,77976.0
2019-05-16 14:30:00,16.3,16.3,16.28,16.29,43928.0,13.9416,13.9416,13.9245,13.9331,43928.0
2019-05-16 14:40:00,16.29,16.29,16.26,16.26,28472.0,13.9331,13.9331,13.9074,13.9074,28472.0
2019-05-16 14:50:00,16.26,16.26,16.21,16.24,97556.0,13.9074,13.9074,13.8646,13.8903,97556.0
2019-05-16 15:00:00,16.23,16.23,16.18,16.2,109656.0,13.8818,13.8818,13.839,13.8561,109656.0
2019-05-16 15:10:00,16.2,16.2,16.16,16.16,116172.0,13.8561,13.8561,13.8219,13.8219,116172.0
2019-05-16 15:20:00,16.16,16.2,16.16,16.2,92108.0,13.8219,13.8561,13.8219,13.8561,92108.0
2019-05-16 15:30:00,16.2,16.2,16.16,16.17,142592.0,13.8561,13.8561,13.8219,13.8304,142592.0
2019-05-16 15:40:00,16.17,16.17,16.13,16.14,168172.0,13.8304,13.8304,13.7962,13.8048,168172.0
2019-05-16 15:50:00,16.14,16.16,16.13,16.15,455544.0,13.8048,13.8219,13.7962,13.8133,455544.0
2019-05-17 09:30:00,16.06,16.08,15.93,15.99,423124.0,13.7363,13.7535,13.6252,13.6765,423124.0
2019-05-17 09:40:00,15.99,16.04,15.99,16.0,171896.0,13.6765,13.7192,13.6765,13.685,171896.0
2019-05-17 09:50:00,16.0,16.02,15.95,16.01,114004.0,13.685,13.7021,13.6423,13.6936,114004.0
2019-05-17 10:00:00,16.01,16.03,15.99,16.02,132860.0,13.6936,13.7107,13.6765,13.7021,132860.0
2019-05-17 10:10:00,16.02,16.03,15.98,16.02,96144.0,13.7021,13.7107,13.6679,13.7021,96144.0
2019-05-17 10:20:00,16.02,16.06,16.02,16.04,130836.0,13.7021,13.7363,13.7021,13.7192,130836.0
2019-05-17 10:30:00,16.04,16.06,16.03,16.04,87796.0,13.7192,13.7363,13.7107,13.7192,87796.0
2019-05-17 10:40:00,16.05,16.09,16.04,16.08,117680.0,13.7278,13.762,13.7192,13.7535,117680.0
2019-05-17 10:50:00,16.08,16.17,16.08,16.14,108360.0,13.7535,13.8304,13.7535,13.8048,108360.0
2019-05-17 11:00:00,16.15,16.21,16.14,16.2,71916.0,13.8133,13.8646,13.8048,13.8561,71916.0
2019-05-17 11:10:00,16.2,16.22,16.18,16.19,72268.0,13.8561,13.8732,13.839,13.8475,72268.0
2019-05-17 11:20:00,16.18,16.2,16.18,16.18,51352.0,13.839,13.8561,13.839,13.839,51352.0
2019-05-17 11:30:00,16.18,16.18,16.14,16.15,139828.0,13.839,13.839,13.8048,13.8133,139828.0
2019-05-17 11:40:00,16.15,16.16,16.12,16.13,78408.0,13.8133,13.8219,13.7877,13.7962,78408.0
2019-05-17 11:50:00,16.12,16.14,16.11,16.13,151932.0,13.7877,13.8048,13.7791,13.7962,151932.0
2019-05-17 12:00:00,16.13,16.13,16.08,16.1,87064.0,13.7962,13.7962,13.7535,13.7706,87064.0
2019-05-17 12:10:00,16.1,16.11,16.09,16.11,82032.0,13.7706,13.7791,13.762,13.7791,82032.0
2019-05-17 12:20:00,16.11,16.12,16.1,16.11,50964.0,13.7791,13.7877,13.7706,13.7791,50964.0
2019-05-17 12:30:00,16.11,16.11,16.06,16.1,156920.0,13.7791,13.7791,13.7363,13.7706,156920.0
2019-05-17 12:40:00,16.1,16.15,16.09,16.15,63016.0,13.7706,13.8133,13.762,13.8133,63016.0
2019-05-17 12:50:00,16.15,16.18,16.14,16.17,339604.0,13.8133,13.839,13.8048,13.8304,339604.0
2019-05-17 13:00:00,16.17,16.18,16.15,16.18,46660.0,13.8304,13.839,13.8133,13.839,46660.0
2019-05-17 13:10:00,16.18,16.2,16.17,16.2,103848.0,13.839,13.8561,13.8304,13.8561,103848.0
2019-05-17 13:20:00,16.2,16.22,16.18,16.18,53436.0,13.8561,13.8732,13.839,13.839,53436.0
2019-05-17 13:30:00,16.18,16.19,16.16,16.18,45164.0,13.839,13.8475,13.8219,13.839,45164.0
2019-05-17 13:40:00,16.18,16.18,16.14,16.15,118996.0,13.839,13.839,13.8048,13.8133,118996.0
2019-05-17 13:50:00,16.15,16.16,16.14,16.16,107424.0,13.8133,13.8219,13.8048,13.8219,107424.0
2019-05-17 14:00:00,16.16,16.17,16.13,16.14,94700.0,13.8219,13.8304,13.7962,13.8048,94700.0
2019-05-17 14:10:00,16.14,16.16,16.12,16.15,115300.0,13.8048,13.8219,13.7877,13.8133,115300.0
2019-05-17 14:20:00,16.15,16.16,16.15,16.15,116456.0,13.8133,13.8219,13.8133,13.8133,116456.0
2019-05-17 14:30:00,16.16,16.17,16.15,16.17,67972.0,13.8219,13.8304,13.8133,13.8304,67972.0
2019-05-17 14:40:00,16.17,16.18,16.15,16.18,63036.0,13.8304,13.839,13.8133,13.839,63036.0
2019-05-17 14:50:00,16.18,16.2,16.18,16.2,76224.0,13.839,13.8561,13.839,13.8561,76224.0
2019-05-17 15:00:00,16.2,16.2,16.07,16.07,221988.0,13.8561,13.8561,13.7449,13.7449,221988.0
2019-05-17 15:10:00,16.07,16.09,16.04,16.05,173480.0,13.7449,13.762,13.7192,13.7278,173480.0
2019-05-17 15:20:00,16.05,16.09,16.04,16.09,251776.0,13.7278,13.762,13.7192,13.762,251776.0
2019-05-17 15:30:00,16.08,16.08,16.04,16.04,157624.0,13.7535,13.7535,13.7192,13.7192,157624.0
2019-05-17 15:40:00,16.04,16.06,16.01,16.05,262736.0,13.7192,13.7363,13.6936,13.7278,262736.0
2019-05-17 15:50:00,16.05,16.07,16.03,16.04,440636.0,13.7278,13.7449,13.7107,13.7192,440636.0
2019-05-20 09:30:00,15.8,15.96,15.78,15.9,290868.0,13.514,13.6508,13.4969,13.5995,290868.0
2019-05-20 09:40:00,15.9,15.97,15.85,15.93,255552.0,13.5995,13.6594,13.5567,13.6252,255552.0
2019-05-20 09:50:00,15.93,16.08,15.91,16.06,291332.0,13.6252,13.7535,13.6081,13.7363,291332.0
2019-05-20 10:00:00,16.06,16.06,16.0,16.04,323372.0,13.7363,13.7363,13.685,13.7192,323372.0
2019-05-20 10:10:00,16.02,16.05,16.01,16.03,72000.0,13.7021,13.7278,13.6936,13.7107,72000.0
2019-05-20 10:20:00,16.03,16.08,16.02,16.07,61600.0,13.7107,13.7535,13.7021,13.7449,61600.0
2019-05-20 10:30:00,16.07,16.11,16.06,16.07,52556.0,13.7449,13.7791,13.7363,13.7449,52556.0
2019-05-20 10:40:00,16.06,16.09,16.06,16.07,75332.0,13.7363,13.762,13.7363,13.7449,75332.0
2019-05-20 10:50:00,16.07,16.12,16.05,16.12,93020.0,13.7449,13.7877,13.7278,13.7877,93020.0
2019-05-20 11:00:00,16.12,16.13,16.06,16.06,132496.0,13.7877,13.7962,13.7363,13.7363,132496.0
2019-05-20 11:10:00,16.07,16.08,16.04,16.04,105856.0,13.7449,13.7535,13.7192,13.7192,105856.0
2019-05-20 11:20:00,16.04,16.08,16.02,16.06,117404.0,13.7192,13.7535,13.7021,13.7363,117404.0
2019-05-20 11:30:00,16.07,16.09,16.04,16.05,110592.0,13.7449,13.762,13.7192,13.7278,110592.0
2019-05-20 11:40:00,16.05,16.09,16.03,16.08,65568.0,13.7278,13.762,13.7107,13.7535,65568.0
2019-05-20 11:50:00,16.08,16.08,16.04,16.07,70040.0,13.7535,13.7535,13.7192,13.7449,70040.0
2019-05-20 12:00:00,16.06,16.09,16.06,16.08,54168.0,13.7363,13.762,13.7363,13.7535,54168.0
2019-05-20 12:10:00,16.08,16.1,16.08,16.09,48180.0,13.7535,13.7706,13.7535,13.762,48180.0
2019-05-20 12:20:00,16.09,16.09,16.07,16.07,38804.0,13.762,13.762,13.7449,13.7449,38804.0
2019-05-20 12:30:00,16.07,16.08,16.04,16.08,71444.0,13.7449,13.7535,13.7192,13.7535,71444.0
2019-05-20 12:40:00,16.07,16.08,16.05,16.06,43556.0,13.7449,13.7535,13.7278,13.7363,43556.0
2019-05-20 12:50:00,16.06,16.07,16.04,16.05,252112.0,13.7363,13.7449,13.7192,13.7278,252112.0
2019-05-20 13:00:00,16.05,16.06,16.04,16.05,97756.0,13.7278,13.7363,13.7192,13.7278,97756.0
2019-05-20 13:10:00,16.06,16.1,16.06,16.09,53452.0,13.7363,13.7706,13.7363,13.762,53452.0
2019-05-20 13:20:00,16.1,16.1,16.08,16.1,55760.0,13.7706,13.7706,13.7535,13.7706,55760.0
2019-05-20 13:30:00,16.09,16.11,16.09,16.1,41772.0,13.762,13.7791,13.762,13.7706,41772.0
2019-05-20 13:40:00,16.1,16.11,16.09,16.11,56660.0,13.7706,13.7791,13.762,13.7791,56660.0
2019-05-20 13:50:00,16.11,16.11,16.08,16.1,61452.0,13.7791,13.7791,13.7535,13.7706,61452.0
2019-05-20 14:00:00,16.11,16.11,16.08,16.08,46952.0,13.7791,13.7791,13.7535,13.7535,46952.0
2019-05-20 14:10:00,16.08,16.1,16.08,16.08,67460.0,13.7535,13.7706,13.7535,13.7535,67460.0
2019-05-20 14:20:00,16.08,16.09,16.08,16.09,54888.0,13.7535,13.762,13.7535,13.762,54888.0
2019-05-20 14:30:00,16.09,16.09,16.04,16.05,66264.0,13.762,13.762,13.7192,13.7278,66264.0
2019-05-20 14:40:00,16.05,16.07,16.04,16.04,100860.0,13.7278,13.7449,13.7192,13.7192,100860.0
2019-05-20 14:50:00,16.04,16.05,16.03,16.05,91932.0,13.7192,13.7278,13.7107,13.7278,91932.0
2019-05-20 15:00:00,16.04,16.04,16.0,16.01,75468.0,13.7192,13.7192,13.685,13.6936,75468.0
2019-05-20 15:10:00,16.01,16.01,15.97,16.01,74828.0,13.6936,13.6936,13.6594,13.6936,74828.0
2019-05-20 15:20:00,16.0,16.02,15.99,16.02,89260.0,13.685,13.7021,13.6765,13.7021,89260.0
2019-05-20 15:30:00,16.02,16.04,16.0,16.03,133840.0,13.7021,13.7192,13.685,13.7107,133840.0
2019-05-20 15:40:00,16.03,16.04,16.02,16.03,122384.0,13.7107,13.7192,13.7021,13.7107,122384.0
2019-05-20 15:50:00,16.03,16.04,16.02,16.03,496536.0,13.7107,13.7192,13.7021,13.7107,496536.0
2019-05-21 09:30:00,16.17,16.31,16.14,16.28,173136.0,13.8304,13.9502,13.8048,13.9245,173136.0
2019-05-21 09:40:00,16.29,16.29,16.22,16.28,130676.0,13.9331,13.9331,13.8732,13.9245,130676.0
2019-05-21 09:50:00,16.28,16.28,16.23,16.25,103776.0,13.9245,13.9245,13.8818,13.8989,103776.0
2019-05-21 10:00:00,16.24,16.28,16.23,16.28,103492.0,13.8903,13.9245,13.8818,13.9245,103492.0
2019-05-21 10:10:00,16.28,16.32,16.26,16.32,73312.0,13.9245,13.9587,13.9074,13.9587,73312.0
2019-05-21 10:20:00,16.32,16.33,16.28,16.3,75724.0,13.9587,13.9673,13.9245,13.9416,75724.0
2019-05-21 10:30:00,16.3,16.34,16.29,16.33,82720.0,13.9416,13.9758,13.9331,13.9673,82720.0
2019-05-21 10:40:00,16.33,16.34,16.3,16.32,73952.0,13.9673,13.9758,13.9416,13.9587,73952.0
2019-05-21 10:50:00,16.32,16.35,16.32,16.34,63372.0,13.9587,13.9844,13.9587,13.9758,63372.0
2019-05-21 11:00:00,16.34,16.38,16.32,16.38,156620.0,13.9758,14.01,13.9587,14.01,156620.0
2019-05-21 11:10:00,16.39,16.39,16.35,16.36,63996.0,14.0186,14.0186,13.9844,13.9929,63996.0
2019-05-21 11:20:00,16.36,16.36,16.33,16.34,64640.0,13.9929,13.9929,13.9673,13.9758,64640.0
2019-05-21 11:30:00,16.34,16.34,16.31,16.33,76916.0,13.9758,13.9758,13.9502,13.9673,76916.0
2019-05-21 11:40:00,16.32,16.32,16.3,16.3,49424.0,13.9587,13.9587,13.9416,13.9416,49424.0
2019-05-21 11:50:00,16.3,16.32,16.28,16.31,74888.0,13.9416,13.9587,13.9245,13.9502,74888.0
2019-05-21 12:00:00,16.31,16.31,16.29,16.3,118872.0,13.9502,13.9502,13.9331,13.9416,118872.0
2019-05-21 12:10:00,16.3,16.3,16.27,16.27,62576.0,13.9416,13.9416,13.916,13.916,62576.0
2019-05-21 12:20:00,16.27,16.29,16.27,16.29,65224.0,13.916,13.9331,13.916,13.9331,65224.0
2019-05-21 12:30:00,16.29,16.29,16.27,16.28,39720.0,13.9331,13.9331,13.916,13.9245,39720.0
2019-05-21 12:40:00,16.28,16.3,16.27,16.3,51008.0,13.9245,13.9416,13.916,13.9416,51008.0
2019-05-21 12:50:00,16.3,16.3,16.28,16.3,41152.0,13.9416,13.9416,13.9245,13.9416,41152.0
2019-05-21 13:00:00,16.3,16.31,16.28,16.29,47952.0,13.9416,13.9502,13.9245,13.9331,47952.0
2019-05-21 13:10:00,16.29,16.3,16.29,16.3,39116.0,13.9331,13.9416,13.9331,13.9416,39116.0
2019-05-21 13:20:00,16.29,16.31,16.29,16.29,50432.0,13.9331,13.9502,13.9331,13.9331,50432.0
2019-05-21 13:30:00,16.3,16.3,16.29,16.3,35540.0,13.9416,13.9416,13.9331,13.9416,35540.0
2019-05-21 13:40:00,16.3,16.32,16.29,16.31,56664.0,13.9416,13.9587,13.9331,13.9502,56664.0
2019-05-21 13:50:00,16.31,16.32,16.29,16.3,85416.0,13.9502,13.9587,13.9331,13.9416,85416.0
2019-05-21 14:00:00,16.3,16.32,16.3,16.32,31308.0,13.9416,13.9587,13.9416,13.9587,31308.0
2019-05-21 14:10:00,16.32,16.32,16.3,16.31,47936.0,13.9587,13.9587,13.9416,13.9502,47936.0
2019-05-21 14:20:00,16.31,16.34,16.3,16.33,93196.0,13.9502,13.9758,13.9416,13.9673,93196.0
2019-05-21 14:30:00,16.34,16.34,16.31,16.32,89348.0,13.9758,13.9758,13.9502,13.9587,89348.0
2019-05-21 14:40:00,16.32,16.33,16.31,16.31,63868.0,13.9587,13.9673,13.9502,13.9502,63868.0
2019-05-21 14:50:00,16.31,16.31,16.28,16.29,74328.0,13.9502,13.9502,13.9245,13.9331,74328.0
2019-05-21 15:00:00,16.29,16.29,16.27,16.28,85992.0,13.9331,13.9331,13.916,13.9245,85992.0
2019-05-21 15:10:00,16.28,16.29,16.27,16.27,83936.0,13.9245,13.9331,13.916,13.916,83936.0
2019-05-21 15:20:00,16.27,16.3,16.27,16.29,94280.0,13.916,13.9416,13.916,13.9331,94280.0
2019-05-21 15:30:00,16.29,16.31,16.29,16.3,107076.0,13.9331,13.9502,13.9331,13.9416,107076.0
2019-05-21 15:40:00,16.3,16.3,16.27,16.28,184880.0,13.9416,13.9416,13.916,13.9245,184880.0
2019-05-21 15:50:00,16.28,16.28,16.24,16.25,495908.0,13.9245,13.9245,13.8903,13.8989,495908.0
2019-05-22 09:30:00,16.21,16.25,16.19,16.2,168656.0,13.8646,13.8989,13.8475,13.8561,168656.0
2019-05-22 09:40:00,16.2,16.21,16.17,16.18,55488.0,13.8561,13.8646,13.8304,13.839,55488.0
2019-05-22 09:50:00,16.18,16.24,16.17,16.24,51672.0,13.839,13.8903,13.8304,13.8903,51672.0
2019-05-22 10:00:00,16.25,16.27,16.24,16.25,193620.0,13.8989,13.916,13.8903,13.8989,193620.0
2019-05-22 10:10:00,16.24,16.29,16.22,16.29,188880.0,13.8903,13.9331,13.8732,13.9331,188880.0
2019-05-22 10:20:00,16.28,16.31,16.28,16.3,228468.0,13.9245,13.9502,13.9245,13.9416,228468.0
2019-05-22 10:30:00,16.3,16.31,16.23,16.24,103224.0,13.9416,13.9502,13.8818,13.8903,103224.0
2019-05-22 10:40:00,16.24,16.25,16.23,16.23,90556.0,13.8903,13.8989,13.8818,13.8818,90556.0
2019-05-22 10:50:00,16.23,16.25,16.19,16.21,118916.0,13.8818,13.8989,13.8475,13.8646,118916.0
2019-05-22 11:00:00,16.2,16.21,16.16,16.17,152652.0,13.8561,13.8646,13.8219,13.8304,152652.0
2019-05-22 11:10:00,16.17,16.22,16.17,16.21,214040.0,13.8304,13.8732,13.8304,13.8646,214040.0
2019-05-22 11:20:00,16.21,16.25,16.21,16.25,70612.0,13.8646,13.8989,13.8646,13.8989,70612.0
2019-05-22 11:30:00,16.25,16.26,16.24,16.24,65528.0,13.8989,13.9074,13.8903,13.8903,65528.0
2019-05-22 11:40:00,16.24,16.25,16.22,16.23,75864.0,13.8903,13.8989,13.8732,13.8818,75864.0
2019-05-22 11:50:00,16.23,16.23,16.2,16.23,59268.0,13.8818,13.8818,13.8561,13.8818,59268.0
2019-05-22 12:00:00,16.23,16.23,16.19,16.19,64464.0,13.8818,13.8818,13.8475,13.8475,64464.0
2019-05-22 12:10:00,16.19,16.19,16.16,16.17,61824.0,13.8475,13.8475,13.8219,13.8304,61824.0
2019-05-22 12:20:00,16.17,16.18,16.14,16.15,60640.0,13.8304,13.839,13.8048,13.8133,60640.0
2019-05-22 12:30:00,16.15,16.15,16.13,16.13,58732.0,13.8133,13.8133,13.7962,13.7962,58732.0
2019-05-22 12:40:00,16.13,16.13,16.1,16.1,75800.0,13.7962,13.7962,13.7706,13.7706,75800.0
2019-05-22 12:50:00,16.1,16.11,16.08,16.1,58052.0,13.7706,13.7791,13.7535,13.7706,58052.0
2019-05-22 13:00:00,16.1,16.11,16.07,16.08,59612.0,13.7706,13.7791,13.7449,13.7535,59612.0
2019-05-22 13:10:00,16.07,16.12,16.07,16.12,65852.0,13.7449,13.7877,13.7449,13.7877,65852.0
2019-05-22 13:20:00,16.12,16.12,16.09,16.1,87520.0,13.7877,13.7877,13.762,13.7706,87520.0
2019-05-22 13:30:00,16.1,16.1,16.08,16.09,51344.0,13.7706,13.7706,13.7535,13.762,51344.0
2019-05-22 13:40:00,16.09,16.12,16.09,16.11,64392.0,13.762,13.7877,13.762,13.7791,64392.0
2019-05-22 13:50:00,16.12,16.13,16.11,16.13,54924.0,13.7877,13.7962,13.7791,13.7962,54924.0
2019-05-22 14:00:00,16.13,16.13,16.1,16.11,75740.0,13.7962,13.7962,13.7706,13.7791,75740.0
2019-05-22 14:10:00,16.11,16.12,16.1,16.11,60932.0,13.7791,13.7877,13.7706,13.7791,60932.0
2019-05-22 14:20:00,16.11,16.11,16.1,16.11,52508.0,13.7791,13.7791,13.7706,13.7791,52508.0
2019-05-22 14:30:00,16.11,16.14,16.1,16.1,89772.0,13.7791,13.8048,13.7706,13.7706,89772.0
2019-05-22 14:40:00,16.1,16.13,16.1,16.12,84256.0,13.7706,13.7962,13.7706,13.7877,84256.0
2019-05-22 14:50:00,16.12,16.12,16.09,16.11,89656.0,13.7877,13.7877,13.762,13.7791,89656.0
2019-05-22 15:00:00,16.1,16.11,16.09,16.11,85572.0,13.7706,13.7791,13.762,13.7791,85572.0
2019-05-22 15:10:00,16.1,16.11,16.09,16.09,98464.0,13.7706,13.7791,13.762,13.762,98464.0
2019-05-22 15:20:00,16.09,16.1,16.07,16.07,86544.0,13.762,13.7706,13.7449,13.7449,86544.0
2019-05-22 15:30:00,16.08,16.08,16.07,16.08,134628.0,13.7535,13.7535,13.7449,13.7535,134628.0
2019-05-22 15:40:00,16.08,16.1,16.07,16.08,206080.0,13.7535,13.7706,13.7449,13.7535,206080.0
2019-05-22 15:50:00,16.08,16.09,16.07,16.07,576900.0,13.7535,13.762,13.7449,13.7449,576900.0
2019-05-23 09:30:00,15.96,16.36,15.51,15.7,487650.0,13.6508,13.9929,13.2659,13.4284,487650.0
2019-05-23 09:40:00,15.69,15.69,15.59,15.63,321798.0,13.4199,13.4199,13.3344,13.3686,321798.0
2019-05-23 09:50:00,15.63,15.66,15.61,15.63,167444.0,13.3686,13.3942,13.3515,13.3686,167444.0
2019-05-23 10:00:00,15.63,15.68,15.62,15.64,292330.0,13.3686,13.4113,13.36,13.3771,292330.0
2019-05-23 10:10:00,15.64,15.72,15.63,15.7,178130.0,13.3771,13.4455,13.3686,13.4284,178130.0
2019-05-23 10:20:00,15.69,15.74,15.67,15.74,119642.0,13.4199,13.4626,13.4028,13.4626,119642.0
2019-05-23 10:30:00,15.74,15.76,15.72,15.76,188546.0,13.4626,13.4798,13.4455,13.4798,188546.0
2019-05-23 10:40:00,15.77,15.83,15.76,15.77,207558.0,13.4883,13.5396,13.4798,13.4883,207558.0
2019-05-23 10:50:00,15.77,15.82,15.77,15.81,224378.0,13.4883,13.5311,13.4883,13.5225,224378.0
2019-05-23 11:00:00,15.81,15.83,15.79,15.81,106462.0,13.5225,13.5396,13.5054,13.5225,106462.0
2019-05-23 11:10:00,15.81,15.81,15.74,15.78,148002.0,13.5225,13.5225,13.4626,13.4969,148002.0
2019-05-23 11:20:00,15.78,15.81,15.78,15.8,165150.0,13.4969,13.5225,13.4969,13.514,165150.0
2019-05-23 11:30:00,15.8,15.8,15.75,15.78,129248.0,13.514,13.514,13.4712,13.4969,129248.0
2019-05-23 11:40:00,15.78,15.78,15.74,15.76,123862.0,13.4969,13.4969,13.4626,13.4798,123862.0
2019-05-23 11:50:00,15.77,15.78,15.72,15.73,115738.0,13.4883,13.4969,13.4455,13.4541,115738.0
2019-05-23 12:00:00,15.74,15.79,15.73,15.76,99046.0,13.4626,13.5054,13.4541,13.4798,99046.0
2019-05-23 12:10:00,15.76,15.78,15.71,15.74,246970.0,13.4798,13.4969,13.437,13.4626,246970.0
2019-05-23 12:20:00,15.74,15.75,15.71,15.74,189562.0,13.4626,13.4712,13.437,13.4626,189562.0
2019-05-23 12:30:00,15.74,15.74,15.71,15.72,114526.0,13.4626,13.4626,13.437,13.4455,114526.0
2019-05-23 12:40:00,15.71,15.72,15.69,15.71,160060.0,13.437,13.4455,13.4199,13.437,160060.0
2019-05-23 12:50:00,15.71,15.71,15.67,15.67,155716.0,13.437,13.437,13.4028,13.4028,155716.0
2019-05-23 13:00:00,15.67,15.72,15.66,15.7,217544.0,13.4028,13.4455,13.3942,13.4284,217544.0
2019-05-23 13:10:00,15.7,15.71,15.64,15.68,289050.0,13.4284,13.437,13.3771,13.4113,289050.0
2019-05-23 13:20:00,15.67,15.72,15.67,15.7,100460.0,13.4028,13.4455,13.4028,13.4284,100460.0
2019-05-23 13:30:00,15.69,15.73,15.69,15.73,133038.0,13.4199,13.4541,13.4199,13.4541,133038.0
2019-05-23 13:40:00,15.73,15.74,15.7,15.7,115730.0,13.4541,13.4626,13.4284,13.4284,115730.0
2019-05-23 13:50:00,15.7,15.7,15.67,15.68,136728.0,13.4284,13.4284,13.4028,13.4113,136728.0
2019-05-23 14:00:00,15.69,15.71,15.68,15.69,108992.0,13.4199,13.437,13.4113,13.4199,108992.0
2019-05-23 14:10:00,15.69,15.7,15.63,15.65,210700.0,13.4199,13.4284,13.3686,13.3857,210700.0
2019-05-23 14:20:00,15.65,15.67,15.63,15.64,101576.0,13.3857,13.4028,13.3686,13.3771,101576.0
2019-05-23 14:30:00,15.64,15.67,15.63,15.66,85840.0,13.3771,13.4028,13.3686,13.3942,85840.0
2019-05-23 14:40:00,15.66,15.66,15.62,15.65,279632.0,13.3942,13.3942,13.36,13.3857,279632.0
2019-05-23 14:50:00,15.65,15.67,15.61,15.63,162942.0,13.3857,13.4028,13.3515,13.3686,162942.0
2019-05-23 15:00:00,15.63,15.63,15.58,15.6,224596.0,13.3686,13.3686,13.3258,13.3429,224596.0
2019-05-23 15:10:00,15.6,15.63,15.59,15.61,190082.0,13.3429,13.3686,13.3344,13.3515,190082.0
2019-05-23 15:20:00,15.61,15.7,15.61,15.7,279252.0,13.3515,13.4284,13.3515,13.4284,279252.0
2019-05-23 15:30:00,15.7,15.71,15.67,15.67,253774.0,13.4284,13.437,13.4028,13.4028,253774.0
2019-05-23 15:40:00,15.67,15.68,15.63,15.64,346124.0,13.4028,13.4113,13.3686,13.3771,346124.0
2019-05-23 15:50:00,15.65,15.68,15.63,15.67,741704.0,13.3857,13.4113,13.3686,13.4028,741704.0
2019-05-24 09:30:00,15.75,15.83,15.69,15.76,321206.0,13.4712,13.5396,13.4199,13.4798,321206.0
2019-05-24 09:40:00,15.76,15.78,15.61,15.62,267868.0,13.4798,13.4969,13.3515,13.36,267868.0
2019-05-24 09:50:00,15.62,15.63,15.6,15.62,248906.0,13.36,13.3686,13.3429,13.36,248906.0
2019-05-24 10:00:00,15.62,15.65,15.58,15.58,410770.0,13.36,13.3857,13.3258,13.3258,410770.0
2019-05-24 10:10:00,15.58,15.58,15.54,15.55,281478.0,13.3258,13.3258,13.2916,13.3001,281478.0
2019-05-24 10:20:00,15.55,15.57,15.53,15.55,280352.0,13.3001,13.3172,13.283,13.3001,280352.0
2019-05-24 10:30:00,15.55,15.58,15.51,15.52,245064.0,13.3001,13.3258,13.2659,13.2745,245064.0
2019-05-24 10:40:00,15.52,15.54,15.51,15.52,175470.0,13.2745,13.2916,13.2659,13.2745,175470.0
2019-05-24 10:50:00,15.53,15.53,15.4,15.41,286988.0,13.283,13.283,13.1718,13.1804,286988.0
2019-05-24 11:00:00,15.4,15.44,15.4,15.4,189560.0,13.1718,13.2061,13.1718,13.1718,189560.0
2019-05-24 11:10:00,15.4,15.42,15.37,15.37,172876.0,13.1718,13.1889,13.1462,13.1462,172876.0
2019-05-24 11:20:00,15.38,15.42,15.36,15.42,371406.0,13.1547,13.1889,13.1376,13.1889,371406.0
2019-05-24 11:30:00,15.41,15.45,15.4,15.43,180494.0,13.1804,13.2146,13.1718,13.1975,180494.0
2019-05-24 11:40:00,15.43,15.43,15.4,15.4,137048.0,13.1975,13.1975,13.1718,13.1718,137048.0
2019-05-24 11:50:00,15.4,15.43,15.39,15.4,199442.0,13.1718,13.1975,13.1633,13.1718,199442.0
2019-05-24 12:00:00,15.4,15.4,15.38,15.4,133676.0,13.1718,13.1718,13.1547,13.1718,133676.0
2019-05-24 12:10:00,15.39,15.4,15.36,15.37,144548.0,13.1633,13.1718,13.1376,13.1462,144548.0
2019-05-24 12:20:00,15.37,15.38,15.36,15.37,158306.0,13.1462,13.1547,13.1376,13.1462,158306.0
2019-05-24 12:30:00,15.37,15.4,15.36,15.4,276340.0,13.1462,13.1718,13.1376,13.1718,276340.0
2019-05-24 12:40:00,15.4,15.44,15.38,15.4,229822.0,13.1718,13.2061,13.1547,13.1718,229822.0
2019-05-24 12:50:00,15.4,15.43,15.4,15.43,113082.0,13.1718,13.1975,13.1718,13.1975,113082.0
2019-05-24 13:00:00,15.43,15.46,15.42,15.43,122700.0,13.1975,13.2232,13.1889,13.1975,122700.0
2019-05-24 13:10:00,15.43,15.46,15.42,15.46,276760.0,13.1975,13.2232,13.1889,13.2232,276760.0
2019-05-24 13:20:00,15.46,15.47,15.43,15.44,99926.0,13.2232,13.2317,13.1975,13.2061,99926.0
2019-05-24 13:30:00,15.44,15.46,15.43,15.46,75126.0,13.2061,13.2232,13.1975,13.2232,75126.0
2019-05-24 13:40:00,15.46,15.46,15.44,15.46,103980.0,13.2232,13.2232,13.2061,13.2232,103980.0
2019-05-24 13:50:00,15.46,15.47,15.44,15.45,111238.0,13.2232,13.2317,13.2061,13.2146,111238.0
2019-05-24 14:00:00,15.44,15.45,15.42,15.45,137724.0,13.2061,13.2146,13.1889,13.2146,137724.0
2019-05-24 14:10:00,15.45,15.46,15.44,15.44,243240.0,13.2146,13.2232,13.2061,13.2061,243240.0
2019-05-24 14:20:00,15.44,15.46,15.43,15.44,138160.0,13.2061,13.2232,13.1975,13.2061,138160.0
2019-05-24 14:30:00,15.44,15.46,15.43,15.44,187716.0,13.2061,13.2232,13.1975,13.2061,187716.0
2019-05-24 14:40:00,15.45,15.46,15.44,15.45,129046.0,13.2146,13.2232,13.2061,13.2146,129046.0
2019-05-24 14:50:00,15.44,15.48,15.44,15.46,176346.0,13.2061,13.2403,13.2061,13.2232,176346.0
2019-05-24 15:00:00,15.46,15.47,15.46,15.47,170838.0,13.2232,13.2317,13.2232,13.2317,170838.0
2019-05-24 15:10:00,15.47,15.47,15.45,15.46,201072.0,13.2317,13.2317,13.2146,13.2232,201072.0
2019-05-24 15:20:00,15.46,15.47,15.45,15.47,255510.0,13.2232,13.2317,13.2146,13.2317,255510.0
2019-05-24 15:30:00,15.47,15.48,15.45,15.48,252242.0,13.2317,13.2403,13.2146,13.2403,252242.0
2019-05-24 15:40:00,15.48,15.49,15.46,15.47,289492.0,13.2403,13.2488,13.2232,13.2317,289492.0
2019-05-24 15:50:00,15.47,15.47,15.4,15.44,1605936.0,13.2317,13.2317,13.1718,13.2061,1605936.0
2019-05-28 09:30:00,15.46,15.56,15.46,15.53,152934.0,13.2232,13.3087,13.2232,13.283,152934.0
2019-05-28 09:40:00,15.53,15.56,15.52,15.55,132084.0,13.283,13.3087,13.2745,13.3001,132084.0
2019-05-28 09:50:00,15.55,15.56,15.46,15.49,150994.0,13.3001,13.3087,13.2232,13.2488,150994.0
2019-05-28 10:00:00,15.48,15.5,15.45,15.46,135826.0,13.2403,13.2574,13.2146,13.2232,135826.0
2019-05-28 10:10:00,15.46,15.46,15.38,15.38,140480.0,13.2232,13.2232,13.1547,13.1547,140480.0
2019-05-28 10:20:00,15.38,15.4,15.33,15.36,170614.0,13.1547,13.1718,13.112,13.1376,170614.0
2019-05-28 10:30:00,15.36,15.36,15.29,15.3,216880.0,13.1376,13.1376,13.0778,13.0863,216880.0
2019-05-28 10:40:00,15.3,15.32,15.24,15.26,327934.0,13.0863,13.1034,13.035,13.0521,327934.0
2019-05-28 10:50:00,15.26,15.31,15.26,15.31,199880.0,13.0521,13.0949,13.0521,13.0949,199880.0
2019-05-28 11:00:00,15.31,15.37,15.3,15.33,191908.0,13.0949,13.1462,13.0863,13.112,191908.0
2019-05-28 11:10:00,15.33,15.36,15.31,15.35,257822.0,13.112,13.1376,13.0949,13.1291,257822.0
2019-05-28 11:20:00,15.35,15.37,15.27,15.28,151542.0,13.1291,13.1462,13.0607,13.0692,151542.0
2019-05-28 11:30:00,15.28,15.28,15.24,15.27,207406.0,13.0692,13.0692,13.035,13.0607,207406.0
2019-05-28 11:40:00,15.27,15.3,15.24,15.24,143778.0,13.0607,13.0863,13.035,13.035,143778.0
2019-05-28 11:50:00,15.24,15.31,15.22,15.31,136800.0,13.035,13.0949,13.0179,13.0949,136800.0
2019-05-28 12:00:00,15.3,15.34,15.29,15.31,101626.0,13.0863,13.1205,13.0778,13.0949,101626.0
2019-05-28 12:10:00,15.31,15.33,15.3,15.32,95048.0,13.0949,13.112,13.0863,13.1034,95048.0
2019-05-28 12:20:00,15.32,15.35,15.32,15.34,76036.0,13.1034,13.1291,13.1034,13.1205,76036.0
2019-05-28 12:30:00,15.34,15.37,15.33,15.37,93506.0,13.1205,13.1462,13.112,13.1462,93506.0
2019-05-28 12:40:00,15.37,15.39,15.35,15.38,104674.0,13.1462,13.1633,13.1291,13.1547,104674.0
2019-05-28 12:50:00,15.38,15.38,15.36,15.36,91956.0,13.1547,13.1547,13.1376,13.1376,91956.0
2019-05-28 13:00:00,15.36,15.37,15.33,15.34,85078.0,13.1376,13.1462,13.112,13.1205,85078.0
2019-05-28 13:10:00,15.34,15.34,15.31,15.33,102898.0,13.1205,13.1205,13.0949,13.112,102898.0
2019-05-28 13:20:00,15.33,15.33,15.3,15.3,88592.0,13.112,13.112,13.0863,13.0863,88592.0
2019-05-28 13:30:00,15.3,15.31,15.29,15.29,180692.0,13.0863,13.0949,13.0778,13.0778,180692.0
2019-05-28 13:40:00,15.29,15.31,15.26,15.26,212458.0,13.0778,13.0949,13.0521,13.0521,212458.0
2019-05-28 13:50:00,15.26,15.26,15.24,15.26,75832.0,13.0521,13.0521,13.035,13.0521,75832.0
2019-05-28 14:00:00,15.26,15.27,15.24,15.24,108094.0,13.0521,13.0607,13.035,13.035,108094.0
2019-05-28 14:10:00,15.24,15.28,15.24,15.27,96670.0,13.035,13.0692,13.035,13.0607,96670.0
2019-05-28 14:20:00,15.27,15.27,15.23,15.24,99226.0,13.0607,13.0607,13.0264,13.035,99226.0
2019-05-28 14:30:00,15.24,15.28,15.22,15.27,124644.0,13.035,13.0692,13.0179,13.0607,124644.0
2019-05-28 14:40:00,15.26,15.27,15.23,15.26,142756.0,13.0521,13.0607,13.0264,13.0521,142756.0
2019-05-28 14:50:00,15.26,15.27,15.24,15.25,118718.0,13.0521,13.0607,13.035,13.0435,118718.0
2019-05-28 15:00:00,15.24,15.24,15.2,15.21,219184.0,13.035,13.035,13.0008,13.0093,219184.0
2019-05-28 15:10:00,15.21,15.21,15.18,15.2,155810.0,13.0093,13.0093,12.9837,13.0008,155810.0
2019-05-28 15:20:00,15.2,15.21,15.17,15.19,220140.0,13.0008,13.0093,12.9751,12.9922,220140.0
2019-05-28 15:30:00,15.2,15.2,15.18,15.2,267188.0,13.0008,13.0008,12.9837,13.0008,267188.0
2019-05-28 15:40:00,15.2,15.23,15.15,15.22,454640.0,13.0008,13.0264,12.958,13.0179,454640.0
2019-05-28 15:50:00,15.22,15.24,15.17,15.18,1390224.0,13.0179,13.035,12.9751,12.9837,1390224.0
2019-05-29 09:30:00,15.15,15.16,15.06,15.12,209582.0,12.958,12.9666,12.881,12.9324,209582.0
2019-05-29 09:40:00,15.11,15.21,15.11,15.19,87884.0,12.9238,13.0093,12.9238,12.9922,87884.0
2019-05-29 09:50:00,15.19,15.19,15.15,15.17,97610.0,12.9922,12.9922,12.958,12.9751,97610.0
2019-05-29 10:00:00,15.17,15.26,15.17,15.24,211516.0,12.9751,13.0521,12.9751,13.035,211516.0
2019-05-29 10:10:00,15.25,15.31,15.22,15.3,206458.0,13.0435,13.0949,13.0179,13.0863,206458.0
2019-05-29 10:20:00,15.31,15.35,15.3,15.35,84836.0,13.0949,13.1291,13.0863,13.1291,84836.0
2019-05-29 10:30:00,15.35,15.38,15.29,15.29,141926.0,13.1291,13.1547,13.0778,13.0778,141926.0
2019-05-29 10:40:00,15.29,15.29,15.22,15.26,106454.0,13.0778,13.0778,13.0179,13.0521,106454.0
2019-05-29 10:50:00,15.26,15.26,15.18,15.19,133284.0,13.0521,13.0521,12.9837,12.9922,133284.0
2019-05-29 11:00:00,15.18,15.23,15.15,15.22,149266.0,12.9837,13.0264,12.958,13.0179,149266.0
2019-05-29 11:10:00,15.22,15.22,15.15,15.15,98714.0,13.0179,13.0179,12.958,12.958,98714.0
2019-05-29 11:20:00,15.15,15.15,15.11,15.13,112456.0,12.958,12.958,12.9238,12.9409,112456.0
2019-05-29 11:30:00,15.12,15.18,15.12,15.16,262634.0,12.9324,12.9837,12.9324,12.9666,262634.0
2019-05-29 11:40:00,15.16,15.18,15.13,15.17,100122.0,12.9666,12.9837,12.9409,12.9751,100122.0
2019-05-29 11:50:00,15.16,15.17,15.12,15.13,95004.0,12.9666,12.9751,12.9324,12.9409,95004.0
2019-05-29 12:00:00,15.13,15.17,15.12,15.16,209512.0,12.9409,12.9751,12.9324,12.9666,209512.0
2019-05-29 12:10:00,15.16,15.17,15.14,15.17,72636.0,12.9666,12.9751,12.9495,12.9751,72636.0
2019-05-29 12:20:00,15.17,15.22,15.15,15.22,83242.0,12.9751,13.0179,12.958,13.0179,83242.0
2019-05-29 12:30:00,15.22,15.25,15.21,15.24,154254.0,13.0179,13.0435,13.0093,13.035,154254.0
2019-05-29 12:40:00,15.25,15.26,15.23,15.24,89238.0,13.0435,13.0521,13.0264,13.035,89238.0
2019-05-29 12:50:00,15.24,15.26,15.21,15.22,100582.0,13.035,13.0521,13.0093,13.0179,100582.0
2019-05-29 13:00:00,15.21,15.28,15.2,15.28,123186.0,13.0093,13.0692,13.0008,13.0692,123186.0
2019-05-29 13:10:00,15.28,15.29,15.24,15.26,135114.0,13.0692,13.0778,13.035,13.0521,135114.0
2019-05-29 13:20:00,15.26,15.3,15.25,15.3,163008.0,13.0521,13.0863,13.0435,13.0863,163008.0
2019-05-29 13:30:00,15.3,15.32,15.28,15.32,163072.0,13.0863,13.1034,13.0692,13.1034,163072.0
2019-05-29 13:40:00,15.32,15.32,15.27,15.3,118056.0,13.1034,13.1034,13.0607,13.0863,118056.0
2019-05-29 13:50:00,15.3,15.31,15.24,15.25,89006.0,13.0863,13.0949,13.035,13.0435,89006.0
2019-05-29 14:00:00,15.25,15.28,15.22,15.22,103746.0,13.0435,13.0692,13.0179,13.0179,103746.0
2019-05-29 14:10:00,15.23,15.23,15.2,15.21,118102.0,13.0264,13.0264,13.0008,13.0093,118102.0
2019-05-29 14:20:00,15.21,15.21,15.19,15.21,93176.0,13.0093,13.0093,12.9922,13.0093,93176.0
2019-05-29 14:30:00,15.21,15.21,15.18,15.19,137794.0,13.0093,13.0093,12.9837,12.9922,137794.0
2019-05-29 14:40:00,15.19,15.19,15.17,15.18,123274.0,12.9922,12.9922,12.9751,12.9837,123274.0
2019-05-29 14:50:00,15.18,15.19,15.15,15.19,142806.0,12.9837,12.9922,12.958,12.9922,142806.0
2019-05-29 15:00:00,15.18,15.19,15.16,15.19,149804.0,12.9837,12.9922,12.9666,12.9922,149804.0
2019-05-29 15:10:00,15.19,15.21,15.17,15.18,164846.0,12.9922,13.0093,12.9751,12.9837,164846.0
2019-05-29 15:20:00,15.17,15.22,15.17,15.21,173414.0,12.9751,13.0179,12.9751,13.0093,173414.0
2019-05-29 15:30:00,15.21,15.27,15.2,15.27,295270.0,13.0093,13.0607,13.0008,13.0607,295270.0
2019-05-29 15:40:00,15.27,15.29,15.24,15.25,340334.0,13.0607,13.0778,13.035,13.0435,340334.0
2019-05-29 15:50:00,15.25,15.27,15.22,15.25,931572.0,13.0435,13.0607,13.0179,13.0435,931572.0
2019-05-30 09:30:00,15.3,15.38,15.25,15.38,133124.0,13.0863,13.1547,13.0435,13.1547,133124.0
2019-05-30 09:40:00,15.38,15.45,15.38,15.43,448566.0,13.1547,13.2146,13.1547,13.1975,448566.0
2019-05-30 09:50:00,15.44,15.46,15.42,15.45,143558.0,13.2061,13.2232,13.1889,13.2146,143558.0
2019-05-30 10:00:00,15.45,15.47,15.43,15.46,164396.0,13.2146,13.2317,13.1975,13.2232,164396.0
2019-05-30 10:10:00,15.46,15.47,15.43,15.43,157056.0,13.2232,13.2317,13.1975,13.1975,157056.0
2019-05-30 10:20:00,15.43,15.47,15.43,15.46,103180.0,13.1975,13.2317,13.1975,13.2232,103180.0
2019-05-30 10:30:00,15.46,15.51,15.45,15.5,147340.0,13.2232,13.2659,13.2146,13.2574,147340.0
2019-05-30 10:40:00,15.5,15.51,15.46,15.49,193720.0,13.2574,13.2659,13.2232,13.2488,193720.0
2019-05-30 10:50:00,15.5,15.5,15.45,15.49,394164.0,13.2574,13.2574,13.2146,13.2488,394164.0
2019-05-30 11:00:00,15.48,15.49,15.44,15.46,107762.0,13.2403,13.2488,13.2061,13.2232,107762.0
2019-05-30 11:10:00,15.46,15.49,15.41,15.42,150290.0,13.2232,13.2488,13.1804,13.1889,150290.0
2019-05-30 11:20:00,15.41,15.42,15.4,15.41,120290.0,13.1804,13.1889,13.1718,13.1804,120290.0
2019-05-30 11:30:00,15.42,15.43,15.37,15.38,182466.0,13.1889,13.1975,13.1462,13.1547,182466.0
2019-05-30 11:40:00,15.38,15.38,15.32,15.33,117792.0,13.1547,13.1547,13.1034,13.112,117792.0
2019-05-30 11:50:00,15.33,15.33,15.3,15.33,137280.0,13.112,13.112,13.0863,13.112,137280.0
2019-05-30 12:00:00,15.33,15.37,15.31,15.35,189546.0,13.112,13.1462,13.0949,13.1291,189546.0
2019-05-30 12:10:00,15.35,15.37,15.34,15.35,153212.0,13.1291,13.1462,13.1205,13.1291,153212.0
2019-05-30 12:20:00,15.35,15.38,15.34,15.37,110748.0,13.1291,13.1547,13.1205,13.1462,110748.0
2019-05-30 12:30:00,15.37,15.38,15.33,15.38,85274.0,13.1462,13.1547,13.112,13.1547,85274.0
2019-05-30 12:40:00,15.38,15.41,15.37,15.4,71046.0,13.1547,13.1804,13.1462,13.1718,71046.0
2019-05-30 12:50:00,15.4,15.42,15.38,15.38,57278.0,13.1718,13.1889,13.1547,13.1547,57278.0
2019-05-30 13:00:00,15.38,15.39,15.37,15.38,51824.0,13.1547,13.1633,13.1462,13.1547,51824.0
2019-05-30 13:10:00,15.38,15.4,15.37,15.39,92032.0,13.1547,13.1718,13.1462,13.1633,92032.0
2019-05-30 13:20:00,15.39,15.41,15.39,15.4,87504.0,13.1633,13.1804,13.1633,13.1718,87504.0
2019-05-30 13:30:00,15.4,15.4,15.36,15.39,107014.0,13.1718,13.1718,13.1376,13.1633,107014.0
2019-05-30 13:40:00,15.39,15.4,15.36,15.36,91742.0,13.1633,13.1718,13.1376,13.1376,91742.0
2019-05-30 13:50:00,15.36,15.38,15.35,15.35,71200.0,13.1376,13.1547,13.1291,13.1291,71200.0
2019-05-30 14:00:00,15.35,15.37,15.34,15.37,97878.0,13.1291,13.1462,13.1205,13.1462,97878.0
2019-05-30 14:10:00,15.37,15.38,15.34,15.35,104852.0,13.1462,13.1547,13.1205,13.1291,104852.0
2019-05-30 14:20:00,15.35,15.35,15.32,15.33,109026.0,13.1291,13.1291,13.1034,13.112,109026.0
2019-05-30 14:30:00,15.33,15.33,15.28,15.29,111670.0,13.112,13.112,13.0692,13.0778,111670.0
2019-05-30 14:40:00,15.29,15.33,15.28,15.33,167392.0,13.0778,13.112,13.0692,13.112,167392.0
2019-05-30 14:50:00,15.33,15.37,15.33,15.37,130232.0,13.112,13.1462,13.112,13.1462,130232.0
2019-05-30 15:00:00,15.37,15.37,15.3,15.31,141920.0,13.1462,13.1462,13.0863,13.0949,141920.0
2019-05-30 15:10:00,15.31,15.34,15.31,15.32,142328.0,13.0949,13.1205,13.0949,13.1034,142328.0
2019-05-30 15:20:00,15.32,15.37,15.32,15.36,116698.0,13.1034,13.1462,13.1034,13.1376,116698.0
2019-05-30 15:30:00,15.36,15.4,15.34,15.39,193022.0,13.1376,13.1718,13.1205,13.1633,193022.0
2019-05-30 15:40:00,15.39,15.4,15.38,15.39,255556.0,13.1633,13.1718,13.1547,13.1633,255556.0
2019-05-30 15:50:00,15.39,15.39,15.33,15.36,869682.0,13.1633,13.1633,13.112,13.1376,869682.0
2019-05-31 09:30:00,15.17,15.2,14.99,15.01,403204.0,12.9751,13.0008,12.8212,12.8383,403204.0
2019-05-31 09:40:00,15.0,15.06,14.99,15.02,307496.0,12.8297,12.881,12.8212,12.8468,307496.0
2019-05-31 09:50:00,15.01,15.13,15.01,15.13,578464.0,12.8383,12.9409,12.8383,12.9409,578464.0
2019-05-31 10:00:00,15.13,15.22,15.12,15.21,338912.0,12.9409,13.0179,12.9324,13.0093,338912.0
2019-05-31 10:10:00,15.22,15.26,15.21,15.21,597542.0,13.0179,13.0521,13.0093,13.0093,597542.0
2019-05-31 10:20:00,15.21,15.26,15.18,15.25,168608.0,13.0093,13.0521,12.9837,13.0435,168608.0
2019-05-31 10:30:00,15.26,15.29,15.23,15.27,229384.0,13.0521,13.0778,13.0264,13.0607,229384.0
2019-05-31 10:40:00,15.27,15.33,15.23,15.33,231990.0,13.0607,13.112,13.0264,13.112,231990.0
2019-05-31 10:50:00,15.32,15.37,15.3,15.35,386972.0,13.1034,13.1462,13.0863,13.1291,386972.0
2019-05-31 11:00:00,15.35,15.38,15.33,15.38,227588.0,13.1291,13.1547,13.112,13.1547,227588.0
2019-05-31 11:10:00,15.37,15.39,15.36,15.38,135138.0,13.1462,13.1633,13.1376,13.1547,135138.0
2019-05-31 11:20:00,15.38,15.41,15.37,15.38,261168.0,13.1547,13.1804,13.1462,13.1547,261168.0
2019-05-31 11:30:00,15.38,15.43,15.35,15.37,370620.0,13.1547,13.1975,13.1291,13.1462,370620.0
2019-05-31 11:40:00,15.37,15.44,15.37,15.42,292474.0,13.1462,13.2061,13.1462,13.1889,292474.0
2019-05-31 11:50:00,15.42,15.44,15.4,15.4,399450.0,13.1889,13.2061,13.1718,13.1718,399450.0
2019-05-31 12:00:00,15.4,15.42,15.38,15.4,171678.0,13.1718,13.1889,13.1547,13.1718,171678.0
2019-05-31 12:10:00,15.4,15.43,15.38,15.4,229974.0,13.1718,13.1975,13.1547,13.1718,229974.0
2019-05-31 12:20:00,15.4,15.4,15.34,15.35,372992.0,13.1718,13.1718,13.1205,13.1291,372992.0
2019-05-31 12:30:00,15.35,15.38,15.33,15.36,368254.0,13.1291,13.1547,13.112,13.1376,368254.0
2019-05-31 12:40:00,15.36,15.39,15.35,15.38,157456.0,13.1376,13.1633,13.1291,13.1547,157456.0
2019-05-31 12:50:00,15.38,15.4,15.35,15.37,131476.0,13.1547,13.1718,13.1291,13.1462,131476.0
2019-05-31 13:00:00,15.37,15.38,15.35,15.38,113456.0,13.1462,13.1547,13.1291,13.1547,113456.0
2019-05-31 13:10:00,15.38,15.41,15.38,15.41,99764.0,13.1547,13.1804,13.1547,13.1804,99764.0
2019-05-31 13:20:00,15.41,15.44,15.4,15.44,160644.0,13.1804,13.2061,13.1718,13.2061,160644.0
2019-05-31 13:30:00,15.44,15.45,15.42,15.42,128866.0,13.2061,13.2146,13.1889,13.1889,128866.0
2019-05-31 13:40:00,15.42,15.42,15.4,15.4,116916.0,13.1889,13.1889,13.1718,13.1718,116916.0
2019-05-31 13:50:00,15.4,15.42,15.38,15.4,110168.0,13.1718,13.1889,13.1547,13.1718,110168.0
2019-05-31 14:00:00,15.4,15.41,15.35,15.36,130694.0,13.1718,13.1804,13.1291,13.1376,130694.0
2019-05-31 14:10:00,15.36,15.37,15.33,15.34,129324.0,13.1376,13.1462,13.112,13.1205,129324.0
2019-05-31 14:20:00,15.34,15.35,15.31,15.32,116542.0,13.1205,13.1291,13.0949,13.1034,116542.0
2019-05-31 14:30:00,15.32,15.32,15.3,15.31,150480.0,13.1034,13.1034,13.0863,13.0949,150480.0
2019-05-31 14:40:00,15.31,15.37,15.3,15.33,187630.0,13.0949,13.1462,13.0863,13.112,187630.0
2019-05-31 14:50:00,15.34,15.37,15.33,15.36,142712.0,13.1205,13.1462,13.112,13.1376,142712.0
2019-05-31 15:00:00,15.36,15.36,15.32,15.33,177120.0,13.1376,13.1376,13.1034,13.112,177120.0
2019-05-31 15:10:00,15.33,15.34,15.31,15.33,228824.0,13.112,13.1205,13.0949,13.112,228824.0
2019-05-31 15:20:00,15.33,15.33,15.28,15.33,286100.0,13.112,13.112,13.0692,13.112,286100.0
2019-05-31 15:30:00,15.33,15.34,15.3,15.3,327612.0,13.112,13.1205,13.0863,13.0863,327612.0
2019-05-31 15:40:00,15.3,15.31,15.29,15.3,358240.0,13.0863,13.0949,13.0778,13.0863,358240.0
2019-05-31 15:50:00,15.3,15.31,15.28,15.3,943518.0,13.0863,13.0949,13.0692,13.0863,943518.0
2019-06-03 09:30:00,15.01,15.44,15.01,15.44,429070.0,12.8383,13.2061,12.8383,13.2061,429070.0
2019-06-03 09:40:00,15.43,15.53,15.39,15.4,487574.0,13.1975,13.283,13.1633,13.1718,487574.0
2019-06-03 09:50:00,15.4,15.4,15.36,15.37,127092.0,13.1718,13.1718,13.1376,13.1462,127092.0
2019-06-03 10:00:00,15.37,15.37,15.22,15.27,665696.0,13.1462,13.1462,13.0179,13.0607,665696.0
2019-06-03 10:10:00,15.27,15.43,15.26,15.43,188014.0,13.0607,13.1975,13.0521,13.1975,188014.0
2019-06-03 10:20:00,15.43,15.53,15.42,15.53,375552.0,13.1975,13.283,13.1889,13.283,375552.0
2019-06-03 10:30:00,15.53,15.55,15.49,15.54,250938.0,13.283,13.3001,13.2488,13.2916,250938.0
2019-06-03 10:40:00,15.55,15.56,15.47,15.47,113646.0,13.3001,13.3087,13.2317,13.2317,113646.0
2019-06-03 10:50:00,15.47,15.49,15.45,15.49,67640.0,13.2317,13.2488,13.2146,13.2488,67640.0
2019-06-03 11:00:00,15.49,15.49,15.43,15.45,113096.0,13.2488,13.2488,13.1975,13.2146,113096.0
2019-06-03 11:10:00,15.44,15.45,15.41,15.41,182378.0,13.2061,13.2146,13.1804,13.1804,182378.0
2019-06-03 11:20:00,15.41,15.43,15.4,15.43,113100.0,13.1804,13.1975,13.1718,13.1975,113100.0
2019-06-03 11:30:00,15.43,15.46,15.4,15.43,96848.0,13.1975,13.2232,13.1718,13.1975,96848.0
2019-06-03 11:40:00,15.43,15.44,15.4,15.42,91686.0,13.1975,13.2061,13.1718,13.1889,91686.0
2019-06-03 11:50:00,15.42,15.43,15.4,15.42,83378.0,13.1889,13.1975,13.1718,13.1889,83378.0
2019-06-03 12:00:00,15.42,15.44,15.37,15.38,163272.0,13.1889,13.2061,13.1462,13.1547,163272.0
2019-06-03 12:10:00,15.38,15.4,15.34,15.38,103716.0,13.1547,13.1718,13.1205,13.1547,103716.0
2019-06-03 12:20:00,15.38,15.39,15.35,15.37,106462.0,13.1547,13.1633,13.1291,13.1462,106462.0
2019-06-03 12:30:00,15.37,15.4,15.37,15.4,102662.0,13.1462,13.1718,13.1462,13.1718,102662.0
2019-06-03 12:40:00,15.4,15.41,15.38,15.4,87652.0,13.1718,13.1804,13.1547,13.1718,87652.0
2019-06-03 12:50:00,15.4,15.4,15.37,15.37,103448.0,13.1718,13.1718,13.1462,13.1462,103448.0
2019-06-03 13:00:00,15.38,15.4,15.34,15.4,146620.0,13.1547,13.1718,13.1205,13.1718,146620.0
2019-06-03 13:10:00,15.4,15.43,15.38,15.38,98820.0,13.1718,13.1975,13.1547,13.1547,98820.0
2019-06-03 13:20:00,15.39,15.49,15.37,15.45,196222.0,13.1633,13.2488,13.1462,13.2146,196222.0
2019-06-03 13:30:00,15.45,15.45,15.31,15.33,257306.0,13.2146,13.2146,13.0949,13.112,257306.0
2019-06-03 13:40:00,15.32,15.42,15.31,15.38,122796.0,13.1034,13.1889,13.0949,13.1547,122796.0
2019-06-03 13:50:00,15.38,15.48,15.38,15.46,118612.0,13.1547,13.2403,13.1547,13.2232,118612.0
2019-06-03 14:00:00,15.46,15.51,15.44,15.5,257454.0,13.2232,13.2659,13.2061,13.2574,257454.0
2019-06-03 14:10:00,15.51,15.53,15.42,15.44,191942.0,13.2659,13.283,13.1889,13.2061,191942.0
2019-06-03 14:20:00,15.44,15.46,15.4,15.42,160272.0,13.2061,13.2232,13.1718,13.1889,160272.0
2019-06-03 14:30:00,15.42,15.45,15.39,15.43,145248.0,13.1889,13.2146,13.1633,13.1975,145248.0
2019-06-03 14:40:00,15.43,15.45,15.41,15.42,130564.0,13.1975,13.2146,13.1804,13.1889,130564.0
2019-06-03 14:50:00,15.41,15.41,15.37,15.38,118516.0,13.1804,13.1804,13.1462,13.1547,118516.0
2019-06-03 15:00:00,15.39,15.39,15.35,15.36,133918.0,13.1633,13.1633,13.1291,13.1376,133918.0
2019-06-03 15:10:00,15.36,15.43,15.34,15.4,188442.0,13.1376,13.1975,13.1205,13.1718,188442.0
2019-06-03 15:20:00,15.39,15.44,15.35,15.4,224724.0,13.1633,13.2061,13.1291,13.1718,224724.0
2019-06-03 15:30:00,15.39,15.4,15.36,15.38,325158.0,13.1633,13.1718,13.1376,13.1547,325158.0
2019-06-03 15:40:00,15.38,15.43,15.38,15.4,406708.0,13.1547,13.1975,13.1547,13.1718,406708.0
2019-06-03 15:50:00,15.4,15.46,15.4,15.44,895752.0,13.1718,13.2232,13.1718,13.2061,895752.0
2019-06-04 09:30:00,15.61,15.74,15.6,15.67,209696.0,13.3515,13.4626,13.3429,13.4028,209696.0
2019-06-04 09:40:00,15.67,15.72,15.59,15.59,110566.0,13.4028,13.4455,13.3344,13.3344,110566.0
2019-06-04 09:50:00,15.59,15.63,15.56,15.63,143482.0,13.3344,13.3686,13.3087,13.3686,143482.0
2019-06-04 10:00:00,15.63,15.67,15.59,15.59,92272.0,13.3686,13.4028,13.3344,13.3344,92272.0
2019-06-04 10:10:00,15.6,15.64,15.59,15.63,85646.0,13.3429,13.3771,13.3344,13.3686,85646.0
2019-06-04 10:20:00,15.63,15.72,15.62,15.71,112140.0,13.3686,13.4455,13.36,13.437,112140.0
2019-06-04 10:30:00,15.71,15.73,15.66,15.67,80030.0,13.437,13.4541,13.3942,13.4028,80030.0
2019-06-04 10:40:00,15.65,15.69,15.63,15.64,89420.0,13.3857,13.4199,13.3686,13.3771,89420.0
2019-06-04 10:50:00,15.64,15.7,15.64,15.69,104216.0,13.3771,13.4284,13.3771,13.4199,104216.0
2019-06-04 11:00:00,15.68,15.76,15.66,15.74,207398.0,13.4113,13.4798,13.3942,13.4626,207398.0
2019-06-04 11:10:00,15.74,15.74,15.63,15.64,249470.0,13.4626,13.4626,13.3686,13.3771,249470.0
2019-06-04 11:20:00,15.64,15.72,15.63,15.69,446564.0,13.3771,13.4455,13.3686,13.4199,446564.0
2019-06-04 11:30:00,15.69,15.7,15.61,15.61,447900.0,13.4199,13.4284,13.3515,13.3515,447900.0
2019-06-04 11:40:00,15.61,15.72,15.59,15.72,408936.0,13.3515,13.4455,13.3344,13.4455,408936.0
2019-06-04 11:50:00,15.72,15.74,15.7,15.72,119412.0,13.4455,13.4626,13.4284,13.4455,119412.0
2019-06-04 12:00:00,15.72,15.72,15.68,15.7,110484.0,13.4455,13.4455,13.4113,13.4284,110484.0
2019-06-04 12:10:00,15.69,15.72,15.68,15.72,101164.0,13.4199,13.4455,13.4113,13.4455,101164.0
2019-06-04 12:20:00,15.72,15.73,15.71,15.72,72214.0,13.4455,13.4541,13.437,13.4455,72214.0
2019-06-04 12:30:00,15.72,15.73,15.7,15.72,75014.0,13.4455,13.4541,13.4284,13.4455,75014.0
2019-06-04 12:40:00,15.72,15.79,15.72,15.78,81140.0,13.4455,13.5054,13.4455,13.4969,81140.0
2019-06-04 12:50:00,15.78,15.81,15.77,15.79,89506.0,13.4969,13.5225,13.4883,13.5054,89506.0
2019-06-04 13:00:00,15.78,15.79,15.72,15.74,233348.0,13.4969,13.5054,13.4455,13.4626,233348.0
2019-06-04 13:10:00,15.74,15.76,15.72,15.75,108762.0,13.4626,13.4798,13.4455,13.4712,108762.0
2019-06-04 13:20:00,15.76,15.8,15.74,15.8,167430.0,13.4798,13.514,13.4626,13.514,167430.0
2019-06-04 13:30:00,15.8,15.8,15.75,15.76,73886.0,13.514,13.514,13.4712,13.4798,73886.0
2019-06-04 13:40:00,15.76,15.77,15.75,15.77,60982.0,13.4798,13.4883,13.4712,13.4883,60982.0
2019-06-04 13:50:00,15.77,15.81,15.77,15.81,74800.0,13.4883,13.5225,13.4883,13.5225,74800.0
2019-06-04 14:00:00,15.81,15.81,15.76,15.77,71252.0,13.5225,13.5225,13.4798,13.4883,71252.0
2019-06-04 14:10:00,15.77,15.78,15.74,15.74,80108.0,13.4883,13.4969,13.4626,13.4626,80108.0
2019-06-04 14:20:00,15.75,15.75,15.74,15.74,67638.0,13.4712,13.4712,13.4626,13.4626,67638.0
2019-06-04 14:30:00,15.74,15.75,15.73,15.75,85596.0,13.4626,13.4712,13.4541,13.4712,85596.0
2019-06-04 14:40:00,15.75,15.77,15.74,15.75,72768.0,13.4712,13.4883,13.4626,13.4712,72768.0
2019-06-04 14:50:00,15.74,15.79,15.74,15.77,128092.0,13.4626,13.5054,13.4626,13.4883,128092.0
2019-06-04 15:00:00,15.77,15.81,15.77,15.81,96064.0,13.4883,13.5225,13.4883,13.5225,96064.0
2019-06-04 15:10:00,15.81,15.83,15.8,15.83,76704.0,13.5225,13.5396,13.514,13.5396,76704.0
2019-06-04 15:20:00,15.83,15.84,15.81,15.84,99294.0,13.5396,13.5482,13.5225,13.5482,99294.0
2019-06-04 15:30:00,15.84,15.84,15.81,15.83,204946.0,13.5482,13.5482,13.5225,13.5396,204946.0
2019-06-04 15:40:00,15.83,15.86,15.83,15.86,356958.0,13.5396,13.5653,13.5396,13.5653,356958.0
2019-06-04 15:50:00,15.86,15.9,15.85,15.89,569056.0,13.5653,13.5995,13.5567,13.5909,569056.0
2019-06-05 09:30:00,15.94,16.07,15.9,16.01,252082.0,13.6337,13.7449,13.5995,13.6936,252082.0
2019-06-05 09:40:00,16.0,16.0,15.77,15.79,244662.0,13.685,13.685,13.4883,13.5054,244662.0
2019-06-05 09:50:00,15.79,15.83,15.66,15.7,248194.0,13.5054,13.5396,13.3942,13.4284,248194.0
2019-06-05 10:00:00,15.7,15.74,15.63,15.73,257208.0,13.4284,13.4626,13.3686,13.4541,257208.0
2019-06-05 10:10:00,15.73,15.79,15.73,15.79,77316.0,13.4541,13.5054,13.4541,13.5054,77316.0
2019-06-05 10:20:00,15.79,15.81,15.77,15.79,64908.0,13.5054,13.5225,13.4883,13.5054,64908.0
2019-06-05 10:30:00,15.79,15.8,15.73,15.77,48962.0,13.5054,13.514,13.4541,13.4883,48962.0
2019-06-05 10:40:00,15.78,15.8,15.74,15.74,178662.0,13.4969,13.514,13.4626,13.4626,178662.0
2019-06-05 10:50:00,15.75,15.81,15.74,15.81,72066.0,13.4712,13.5225,13.4626,13.5225,72066.0
2019-06-05 11:00:00,15.81,15.89,15.81,15.86,153536.0,13.5225,13.5909,13.5225,13.5653,153536.0
2019-06-05 11:10:00,15.86,15.92,15.85,15.87,102648.0,13.5653,13.6166,13.5567,13.5738,102648.0
2019-06-05 11:20:00,15.87,15.88,15.84,15.88,143480.0,13.5738,13.5824,13.5482,13.5824,143480.0
2019-06-05 11:30:00,15.87,15.88,15.85,15.88,99422.0,13.5738,13.5824,13.5567,13.5824,99422.0
2019-06-05 11:40:00,15.88,15.9,15.86,15.88,76254.0,13.5824,13.5995,13.5653,13.5824,76254.0
2019-06-05 11:50:00,15.89,15.95,15.88,15.94,79940.0,13.5909,13.6423,13.5824,13.6337,79940.0
2019-06-05 12:00:00,15.95,15.95,15.92,15.94,82770.0,13.6423,13.6423,13.6166,13.6337,82770.0
2019-06-05 12:10:00,15.94,15.94,15.91,15.93,54442.0,13.6337,13.6337,13.6081,13.6252,54442.0
2019-06-05 12:20:00,15.93,15.97,15.93,15.97,47650.0,13.6252,13.6594,13.6252,13.6594,47650.0
2019-06-05 12:30:00,15.96,15.96,15.93,15.94,74300.0,13.6508,13.6508,13.6252,13.6337,74300.0
2019-06-05 12:40:00,15.94,15.97,15.93,15.94,45290.0,13.6337,13.6594,13.6252,13.6337,45290.0
2019-06-05 12:50:00,15.94,15.98,15.94,15.96,48808.0,13.6337,13.6679,13.6337,13.6508,48808.0
2019-06-05 13:00:00,15.96,16.0,15.96,15.99,46838.0,13.6508,13.685,13.6508,13.6765,46838.0
2019-06-05 13:10:00,15.99,15.99,15.97,15.97,52146.0,13.6765,13.6765,13.6594,13.6594,52146.0
2019-06-05 13:20:00,15.97,15.97,15.96,15.97,68014.0,13.6594,13.6594,13.6508,13.6594,68014.0
2019-06-05 13:30:00,15.97,16.0,15.96,15.99,138062.0,13.6594,13.685,13.6508,13.6765,138062.0
2019-06-05 13:40:00,16.0,16.0,15.98,16.0,101016.0,13.685,13.685,13.6679,13.685,101016.0
2019-06-05 13:50:00,16.0,16.03,15.98,16.03,224008.0,13.685,13.7107,13.6679,13.7107,224008.0
2019-06-05 14:00:00,16.03,16.05,16.0,16.02,101416.0,13.7107,13.7278,13.685,13.7021,101416.0
2019-06-05 14:10:00,16.02,16.04,16.0,16.0,157356.0,13.7021,13.7192,13.685,13.685,157356.0
2019-06-05 14:20:00,16.01,16.02,15.97,15.99,78806.0,13.6936,13.7021,13.6594,13.6765,78806.0
2019-06-05 14:30:00,15.99,16.02,15.99,16.0,57954.0,13.6765,13.7021,13.6765,13.685,57954.0
2019-06-05 14:40:00,16.0,16.07,16.0,16.07,296040.0,13.685,13.7449,13.685,13.7449,296040.0
2019-06-05 14:50:00,16.07,16.11,16.03,16.07,351138.0,13.7449,13.7791,13.7107,13.7449,351138.0
2019-06-05 15:00:00,16.07,16.08,16.05,16.06,107086.0,13.7449,13.7535,13.7278,13.7363,107086.0
2019-06-05 15:10:00,16.06,16.07,16.05,16.06,85368.0,13.7363,13.7449,13.7278,13.7363,85368.0
2019-06-05 15:20:00,16.06,16.1,16.06,16.07,171220.0,13.7363,13.7706,13.7363,13.7449,171220.0
2019-06-05 15:30:00,16.07,16.07,16.01,16.04,169456.0,13.7449,13.7449,13.6936,13.7192,169456.0
2019-06-05 15:40:00,16.04,16.07,16.02,16.06,274040.0,13.7192,13.7449,13.7021,13.7363,274040.0
2019-06-05 15:50:00,16.06,16.11,16.05,16.09,663668.0,13.7363,13.7791,13.7278,13.762,663668.0
2019-06-06 09:30:00,16.11,16.3,16.11,16.22,544068.0,13.7791,13.9416,13.7791,13.8732,544068.0
2019-06-06 09:40:00,16.22,16.27,16.17,16.18,478082.0,13.8732,13.916,13.8304,13.839,478082.0
2019-06-06 09:50:00,16.18,16.18,15.88,15.9,412068.0,13.839,13.839,13.5824,13.5995,412068.0
2019-06-06 10:00:00,15.9,15.93,15.77,15.8,285620.0,13.5995,13.6252,13.4883,13.514,285620.0
2019-06-06 10:10:00,15.8,15.84,15.73,15.75,196560.0,13.514,13.5482,13.4541,13.4712,196560.0
2019-06-06 10:20:00,15.74,15.81,15.72,15.74,340248.0,13.4626,13.5225,13.4455,13.4626,340248.0
2019-06-06 10:30:00,15.74,15.79,15.74,15.78,103934.0,13.4626,13.5054,13.4626,13.4969,103934.0
2019-06-06 10:40:00,15.78,15.8,15.75,15.77,223994.0,13.4969,13.514,13.4712,13.4883,223994.0
2019-06-06 10:50:00,15.77,15.83,15.74,15.76,139310.0,13.4883,13.5396,13.4626,13.4798,139310.0
2019-06-06 11:00:00,15.76,15.78,15.73,15.77,162060.0,13.4798,13.4969,13.4541,13.4883,162060.0
2019-06-06 11:10:00,15.77,15.81,15.75,15.8,110072.0,13.4883,13.5225,13.4712,13.514,110072.0
2019-06-06 11:20:00,15.8,15.84,15.79,15.81,125754.0,13.514,13.5482,13.5054,13.5225,125754.0
2019-06-06 11:30:00,15.81,15.85,15.81,15.81,101426.0,13.5225,13.5567,13.5225,13.5225,101426.0
2019-06-06 11:40:00,15.81,15.81,15.76,15.77,89838.0,13.5225,13.5225,13.4798,13.4883,89838.0
2019-06-06 11:50:00,15.77,15.79,15.74,15.76,114106.0,13.4883,13.5054,13.4626,13.4798,114106.0
2019-06-06 12:00:00,15.76,15.79,15.72,15.78,107398.0,13.4798,13.5054,13.4455,13.4969,107398.0
2019-06-06 12:10:00,15.78,15.8,15.77,15.8,66466.0,13.4969,13.514,13.4883,13.514,66466.0
2019-06-06 12:20:00,15.8,15.81,15.79,15.8,76410.0,13.514,13.5225,13.5054,13.514,76410.0
2019-06-06 12:30:00,15.8,15.81,15.79,15.81,51018.0,13.514,13.5225,13.5054,13.5225,51018.0
2019-06-06 12:40:00,15.8,15.85,15.8,15.84,71178.0,13.514,13.5567,13.514,13.5482,71178.0
2019-06-06 12:50:00,15.84,15.84,15.81,15.81,76014.0,13.5482,13.5482,13.5225,13.5225,76014.0
2019-06-06 13:00:00,15.81,15.82,15.81,15.82,63850.0,13.5225,13.5311,13.5225,13.5311,63850.0
2019-06-06 13:10:00,15.82,15.86,15.81,15.84,141318.0,13.5311,13.5653,13.5225,13.5482,141318.0
2019-06-06 13:20:00,15.84,15.87,15.83,15.85,94066.0,13.5482,13.5738,13.5396,13.5567,94066.0
2019-06-06 13:30:00,15.86,15.88,15.84,15.84,177652.0,13.5653,13.5824,13.5482,13.5482,177652.0
2019-06-06 13:40:00,15.84,15.85,15.82,15.83,58248.0,13.5482,13.5567,13.5311,13.5396,58248.0
2019-06-06 13:50:00,15.83,15.85,15.82,15.83,70438.0,13.5396,13.5567,13.5311,13.5396,70438.0
2019-06-06 14:00:00,15.83,15.85,15.81,15.84,64280.0,13.5396,13.5567,13.5225,13.5482,64280.0
2019-06-06 14:10:00,15.85,15.88,15.84,15.86,139684.0,13.5567,13.5824,13.5482,13.5653,139684.0
2019-06-06 14:20:00,15.86,15.87,15.85,15.87,57458.0,13.5653,13.5738,13.5567,13.5738,57458.0
2019-06-06 14:30:00,15.87,15.95,15.86,15.89,152092.0,13.5738,13.6423,13.5653,13.5909,152092.0
2019-06-06 14:40:00,15.89,15.93,15.88,15.88,226598.0,13.5909,13.6252,13.5824,13.5824,226598.0
2019-06-06 14:50:00,15.88,15.9,15.88,15.88,174486.0,13.5824,13.5995,13.5824,13.5824,174486.0
2019-06-06 15:00:00,15.88,15.9,15.88,15.88,188402.0,13.5824,13.5995,13.5824,13.5824,188402.0
2019-06-06 15:10:00,15.88,15.94,15.88,15.94,173458.0,13.5824,13.6337,13.5824,13.6337,173458.0
2019-06-06 15:20:00,15.94,15.95,15.93,15.93,179832.0,13.6337,13.6423,13.6252,13.6252,179832.0
2019-06-06 15:30:00,15.93,15.99,15.92,15.97,450504.0,13.6252,13.6765,13.6166,13.6594,450504.0
2019-06-06 15:40:00,15.97,16.0,15.97,15.99,531136.0,13.6594,13.685,13.6594,13.6765,531136.0
2019-06-06 15:50:00,16.0,16.02,15.97,15.98,1116452.0,13.685,13.7021,13.6594,13.6679,1116452.0
2019-06-07 09:30:00,16.04,16.1,16.02,16.09,137068.0,13.7192,13.7706,13.7021,13.762,137068.0
2019-06-07 09:40:00,16.09,16.09,15.99,16.0,190150.0,13.762,13.762,13.6765,13.685,190150.0
2019-06-07 09:50:00,15.99,15.99,15.95,15.98,217338.0,13.6765,13.6765,13.6423,13.6679,217338.0
2019-06-07 10:00:00,15.97,16.05,15.97,16.02,266940.0,13.6594,13.7278,13.6594,13.7021,266940.0
2019-06-07 10:10:00,16.02,16.03,15.97,16.02,290616.0,13.7021,13.7107,13.6594,13.7021,290616.0
2019-06-07 10:20:00,16.02,16.05,16.0,16.05,165710.0,13.7021,13.7278,13.685,13.7278,165710.0
2019-06-07 10:30:00,16.05,16.11,16.05,16.09,92822.0,13.7278,13.7791,13.7278,13.762,92822.0
2019-06-07 10:40:00,16.09,16.2,16.09,16.19,245336.0,13.762,13.8561,13.762,13.8475,245336.0
2019-06-07 10:50:00,16.19,16.23,16.17,16.23,305300.0,13.8475,13.8818,13.8304,13.8818,305300.0
2019-06-07 11:00:00,16.23,16.24,16.17,16.18,104626.0,13.8818,13.8903,13.8304,13.839,104626.0
2019-06-07 11:10:00,16.18,16.2,16.16,16.19,82992.0,13.839,13.8561,13.8219,13.8475,82992.0
2019-06-07 11:20:00,16.19,16.22,16.18,16.19,75130.0,13.8475,13.8732,13.839,13.8475,75130.0
2019-06-07 11:30:00,16.19,16.2,16.16,16.18,65356.0,13.8475,13.8561,13.8219,13.839,65356.0
2019-06-07 11:40:00,16.18,16.22,16.17,16.21,77884.0,13.839,13.8732,13.8304,13.8646,77884.0
2019-06-07 11:50:00,16.22,16.23,16.2,16.21,76152.0,13.8732,13.8818,13.8561,13.8646,76152.0
2019-06-07 12:00:00,16.21,16.23,16.19,16.23,128480.0,13.8646,13.8818,13.8475,13.8818,128480.0
2019-06-07 12:10:00,16.23,16.27,16.23,16.23,99104.0,13.8818,13.916,13.8818,13.8818,99104.0
2019-06-07 12:20:00,16.23,16.27,16.22,16.26,65760.0,13.8818,13.916,13.8732,13.9074,65760.0
2019-06-07 12:30:00,16.26,16.27,16.23,16.24,53958.0,13.9074,13.916,13.8818,13.8903,53958.0
2019-06-07 12:40:00,16.23,16.25,16.23,16.24,42826.0,13.8818,13.8989,13.8818,13.8903,42826.0
2019-06-07 12:50:00,16.24,16.27,16.22,16.26,56466.0,13.8903,13.916,13.8732,13.9074,56466.0
2019-06-07 13:00:00,16.26,16.27,16.25,16.26,46196.0,13.9074,13.916,13.8989,13.9074,46196.0
2019-06-07 13:10:00,16.26,16.28,16.24,16.27,54568.0,13.9074,13.9245,13.8903,13.916,54568.0
2019-06-07 13:20:00,16.27,16.28,16.23,16.23,75804.0,13.916,13.9245,13.8818,13.8818,75804.0
2019-06-07 13:30:00,16.24,16.26,16.23,16.25,44280.0,13.8903,13.9074,13.8818,13.8989,44280.0
2019-06-07 13:40:00,16.25,16.25,16.23,16.23,63342.0,13.8989,13.8989,13.8818,13.8818,63342.0
2019-06-07 13:50:00,16.23,16.24,16.22,16.24,60606.0,13.8818,13.8903,13.8732,13.8903,60606.0
2019-06-07 14:00:00,16.24,16.25,16.2,16.21,63410.0,13.8903,13.8989,13.8561,13.8646,63410.0
2019-06-07 14:10:00,16.21,16.22,16.18,16.18,54706.0,13.8646,13.8732,13.839,13.839,54706.0
2019-06-07 14:20:00,16.18,16.2,16.17,16.18,63724.0,13.839,13.8561,13.8304,13.839,63724.0
2019-06-07 14:30:00,16.18,16.19,16.18,16.19,39610.0,13.839,13.8475,13.839,13.8475,39610.0
2019-06-07 14:40:00,16.19,16.2,16.15,16.15,75266.0,13.8475,13.8561,13.8133,13.8133,75266.0
2019-06-07 14:50:00,16.15,16.17,16.14,16.15,58962.0,13.8133,13.8304,13.8048,13.8133,58962.0
2019-06-07 15:00:00,16.15,16.19,16.15,16.17,73858.0,13.8133,13.8475,13.8133,13.8304,73858.0
2019-06-07 15:10:00,16.17,16.17,16.15,16.15,134572.0,13.8304,13.8304,13.8133,13.8133,134572.0
2019-06-07 15:20:00,16.15,16.18,16.14,16.17,100962.0,13.8133,13.839,13.8048,13.8304,100962.0
2019-06-07 15:30:00,16.17,16.18,16.16,16.16,368084.0,13.8304,13.839,13.8219,13.8219,368084.0
2019-06-07 15:40:00,16.17,16.17,16.13,16.15,246992.0,13.8304,13.8304,13.7962,13.8133,246992.0
2019-06-07 15:50:00,16.14,16.16,16.11,16.13,785466.0,13.8048,13.8219,13.7791,13.7962,785466.0
2019-06-10 09:30:00,16.22,16.24,16.17,16.2,128062.0,13.8732,13.8903,13.8304,13.8561,128062.0
2019-06-10 09:40:00,16.2,16.25,16.18,16.22,40586.0,13.8561,13.8989,13.839,13.8732,40586.0
2019-06-10 09:50:00,16.23,16.28,16.22,16.28,73672.0,13.8818,13.9245,13.8732,13.9245,73672.0
2019-06-10 10:00:00,16.28,16.28,16.25,16.28,62462.0,13.9245,13.9245,13.8989,13.9245,62462.0
2019-06-10 10:10:00,16.28,16.28,16.24,16.28,80600.0,13.9245,13.9245,13.8903,13.9245,80600.0
2019-06-10 10:20:00,16.28,16.29,16.26,16.28,68802.0,13.9245,13.9331,13.9074,13.9245,68802.0
2019-06-10 10:30:00,16.28,16.29,16.24,16.24,243800.0,13.9245,13.9331,13.8903,13.8903,243800.0
2019-06-10 10:40:00,16.24,16.27,16.23,16.24,67814.0,13.8903,13.916,13.8818,13.8903,67814.0
2019-06-10 10:50:00,16.24,16.26,16.23,16.25,64172.0,13.8903,13.9074,13.8818,13.8989,64172.0
2019-06-10 11:00:00,16.25,16.29,16.25,16.29,59674.0,13.8989,13.9331,13.8989,13.9331,59674.0
2019-06-10 11:10:00,16.29,16.3,16.28,16.3,67328.0,13.9331,13.9416,13.9245,13.9416,67328.0
2019-06-10 11:20:00,16.3,16.3,16.27,16.3,42400.0,13.9416,13.9416,13.916,13.9416,42400.0
2019-06-10 11:30:00,16.3,16.32,16.3,16.32,45462.0,13.9416,13.9587,13.9416,13.9587,45462.0
2019-06-10 11:40:00,16.32,16.36,16.32,16.36,35454.0,13.9587,13.9929,13.9587,13.9929,35454.0
2019-06-10 11:50:00,16.36,16.37,16.35,16.36,60902.0,13.9929,14.0015,13.9844,13.9929,60902.0
2019-06-10 12:00:00,16.36,16.37,16.34,16.34,59508.0,13.9929,14.0015,13.9758,13.9758,59508.0
2019-06-10 12:10:00,16.35,16.35,16.33,16.33,39182.0,13.9844,13.9844,13.9673,13.9673,39182.0
2019-06-10 12:20:00,16.34,16.34,16.31,16.31,55794.0,13.9758,13.9758,13.9502,13.9502,55794.0
2019-06-10 12:30:00,16.31,16.31,16.28,16.31,34246.0,13.9502,13.9502,13.9245,13.9502,34246.0
2019-06-10 12:40:00,16.31,16.31,16.29,16.31,37684.0,13.9502,13.9502,13.9331,13.9502,37684.0
2019-06-10 12:50:00,16.31,16.32,16.3,16.31,36610.0,13.9502,13.9587,13.9416,13.9502,36610.0
2019-06-10 13:00:00,16.31,16.34,16.31,16.33,39246.0,13.9502,13.9758,13.9502,13.9673,39246.0
2019-06-10 13:10:00,16.33,16.35,16.33,16.34,35404.0,13.9673,13.9844,13.9673,13.9758,35404.0
2019-06-10 13:20:00,16.34,16.34,16.32,16.33,32128.0,13.9758,13.9758,13.9587,13.9673,32128.0
2019-06-10 13:30:00,16.33,16.36,16.33,16.36,35794.0,13.9673,13.9929,13.9673,13.9929,35794.0
2019-06-10 13:40:00,16.35,16.36,16.33,16.34,49728.0,13.9844,13.9929,13.9673,13.9758,49728.0
2019-06-10 13:50:00,16.34,16.34,16.33,16.34,48676.0,13.9758,13.9758,13.9673,13.9758,48676.0
2019-06-10 14:00:00,16.34,16.34,16.28,16.3,45086.0,13.9758,13.9758,13.9245,13.9416,45086.0
2019-06-10 14:10:00,16.3,16.3,16.27,16.29,50566.0,13.9416,13.9416,13.916,13.9331,50566.0
2019-06-10 14:20:00,16.29,16.34,16.29,16.34,51824.0,13.9331,13.9758,13.9331,13.9758,51824.0
2019-06-10 14:30:00,16.33,16.36,16.33,16.35,43346.0,13.9673,13.9929,13.9673,13.9844,43346.0
2019-06-10 14:40:00,16.35,16.38,16.34,16.38,44038.0,13.9844,14.01,13.9758,14.01,44038.0
2019-06-10 14:50:00,16.38,16.39,16.33,16.39,119916.0,14.01,14.0186,13.9673,14.0186,119916.0
2019-06-10 15:00:00,16.38,16.38,16.36,16.38,71758.0,14.01,14.01,13.9929,14.01,71758.0
2019-06-10 15:10:00,16.38,16.38,16.34,16.35,54554.0,14.01,14.01,13.9758,13.9844,54554.0
2019-06-10 15:20:00,16.35,16.36,16.32,16.33,71360.0,13.9844,13.9929,13.9587,13.9673,71360.0
2019-06-10 15:30:00,16.33,16.38,16.31,16.36,179644.0,13.9673,14.01,13.9502,13.9929,179644.0
2019-06-10 15:40:00,16.36,16.37,16.34,16.35,160338.0,13.9929,14.0015,13.9758,13.9844,160338.0
2019-06-10 15:50:00,16.35,16.36,16.31,16.32,513692.0,13.9844,13.9929,13.9502,13.9587,513692.0
2019-06-11 09:30:00,16.44,16.52,16.25,16.29,198456.0,14.0614,14.1298,13.8989,13.9331,198456.0
2019-06-11 09:40:00,16.31,16.4,16.25,16.34,100162.0,13.9502,14.0272,13.8989,13.9758,100162.0
2019-06-11 09:50:00,16.34,16.36,16.27,16.28,93180.0,13.9758,13.9929,13.916,13.9245,93180.0
2019-06-11 10:00:00,16.28,16.32,16.26,16.27,71496.0,13.9245,13.9587,13.9074,13.916,71496.0
2019-06-11 10:10:00,16.26,16.31,16.25,16.3,111682.0,13.9074,13.9502,13.8989,13.9416,111682.0
2019-06-11 10:20:00,16.31,16.31,16.27,16.31,61226.0,13.9502,13.9502,13.916,13.9502,61226.0
2019-06-11 10:30:00,16.31,16.32,16.25,16.3,69946.0,13.9502,13.9587,13.8989,13.9416,69946.0
2019-06-11 10:40:00,16.3,16.3,16.25,16.27,61834.0,13.9416,13.9416,13.8989,13.916,61834.0
2019-06-11 10:50:00,16.27,16.29,16.24,16.24,69148.0,13.916,13.9331,13.8903,13.8903,69148.0
2019-06-11 11:00:00,16.25,16.25,16.2,16.25,91080.0,13.8989,13.8989,13.8561,13.8989,91080.0
2019-06-11 11:10:00,16.24,16.25,16.22,16.23,114870.0,13.8903,13.8989,13.8732,13.8818,114870.0
2019-06-11 11:20:00,16.23,16.24,16.21,16.21,46162.0,13.8818,13.8903,13.8646,13.8646,46162.0
2019-06-11 11:30:00,16.21,16.21,16.17,16.18,61144.0,13.8646,13.8646,13.8304,13.839,61144.0
2019-06-11 11:40:00,16.17,16.18,16.16,16.17,49202.0,13.8304,13.839,13.8219,13.8304,49202.0
2019-06-11 11:50:00,16.17,16.18,16.16,16.16,53370.0,13.8304,13.839,13.8219,13.8219,53370.0
2019-06-11 12:00:00,16.16,16.17,16.13,16.14,70694.0,13.8219,13.8304,13.7962,13.8048,70694.0
2019-06-11 12:10:00,16.14,16.16,16.13,16.15,71996.0,13.8048,13.8219,13.7962,13.8133,71996.0
2019-06-11 12:20:00,16.15,16.16,16.14,16.14,44790.0,13.8133,13.8219,13.8048,13.8048,44790.0
2019-06-11 12:30:00,16.14,16.18,16.14,16.17,40290.0,13.8048,13.839,13.8048,13.8304,40290.0
2019-06-11 12:40:00,16.16,16.17,16.15,16.16,23462.0,13.8219,13.8304,13.8133,13.8219,23462.0
2019-06-11 12:50:00,16.16,16.17,16.14,16.15,45286.0,13.8219,13.8304,13.8048,13.8133,45286.0
2019-06-11 13:00:00,16.14,16.18,16.14,16.17,40546.0,13.8048,13.839,13.8048,13.8304,40546.0
2019-06-11 13:10:00,16.17,16.19,16.16,16.17,24356.0,13.8304,13.8475,13.8219,13.8304,24356.0
2019-06-11 13:20:00,16.17,16.18,16.16,16.17,32816.0,13.8304,13.839,13.8219,13.8304,32816.0
2019-06-11 13:30:00,16.17,16.2,16.16,16.19,48496.0,13.8304,13.8561,13.8219,13.8475,48496.0
2019-06-11 13:40:00,16.19,16.2,16.18,16.2,34510.0,13.8475,13.8561,13.839,13.8561,34510.0
2019-06-11 13:50:00,16.2,16.25,16.2,16.25,54418.0,13.8561,13.8989,13.8561,13.8989,54418.0
2019-06-11 14:00:00,16.25,16.27,16.24,16.24,43238.0,13.8989,13.916,13.8903,13.8903,43238.0
2019-06-11 14:10:00,16.24,16.24,16.23,16.23,39060.0,13.8903,13.8903,13.8818,13.8818,39060.0
2019-06-11 14:20:00,16.23,16.25,16.22,16.24,40994.0,13.8818,13.8989,13.8732,13.8903,40994.0
2019-06-11 14:30:00,16.24,16.24,16.19,16.2,65446.0,13.8903,13.8903,13.8475,13.8561,65446.0
2019-06-11 14:40:00,16.2,16.21,16.18,16.2,33466.0,13.8561,13.8646,13.839,13.8561,33466.0
2019-06-11 14:50:00,16.19,16.22,16.19,16.22,61454.0,13.8475,13.8732,13.8475,13.8732,61454.0
2019-06-11 15:00:00,16.22,16.22,16.18,16.21,58084.0,13.8732,13.8732,13.839,13.8646,58084.0
2019-06-11 15:10:00,16.21,16.21,16.18,16.19,42076.0,13.8646,13.8646,13.839,13.8475,42076.0
2019-06-11 15:20:00,16.18,16.2,16.18,16.19,61308.0,13.839,13.8561,13.839,13.8475,61308.0
2019-06-11 15:30:00,16.18,16.22,16.18,16.2,99750.0,13.839,13.8732,13.839,13.8561,99750.0
2019-06-11 15:40:00,16.2,16.21,16.18,16.21,130318.0,13.8561,13.8646,13.839,13.8646,130318.0
2019-06-11 15:50:00,16.21,16.21,16.15,16.18,467540.0,13.8646,13.8646,13.8133,13.839,467540.0
2019-06-12 09:30:00,16.2,16.22,16.13,16.22,261658.0,13.8561,13.8732,13.7962,13.8732,261658.0
2019-06-12 09:40:00,16.22,16.25,16.16,16.24,306774.0,13.8732,13.8989,13.8219,13.8903,306774.0
2019-06-12 09:50:00,16.24,16.31,16.22,16.31,214718.0,13.8903,13.9502,13.8732,13.9502,214718.0
2019-06-12 10:00:00,16.3,16.32,16.26,16.29,149834.0,13.9416,13.9587,13.9074,13.9331,149834.0
2019-06-12 10:10:00,16.29,16.29,16.19,16.19,99624.0,13.9331,13.9331,13.8475,13.8475,99624.0
2019-06-12 10:20:00,16.18,16.2,16.13,16.14,75322.0,13.839,13.8561,13.7962,13.8048,75322.0
2019-06-12 10:30:00,16.14,16.17,16.11,16.17,58594.0,13.8048,13.8304,13.7791,13.8304,58594.0
2019-06-12 10:40:00,16.17,16.18,16.16,16.17,60672.0,13.8304,13.839,13.8219,13.8304,60672.0
2019-06-12 10:50:00,16.17,16.2,16.13,16.13,77712.0,13.8304,13.8561,13.7962,13.7962,77712.0
2019-06-12 11:00:00,16.13,16.16,16.12,16.15,55616.0,13.7962,13.8219,13.7877,13.8133,55616.0
2019-06-12 11:10:00,16.15,16.16,16.12,16.15,68190.0,13.8133,13.8219,13.7877,13.8133,68190.0
2019-06-12 11:20:00,16.15,16.16,16.13,16.15,73422.0,13.8133,13.8219,13.7962,13.8133,73422.0
2019-06-12 11:30:00,16.15,16.17,16.13,16.14,79258.0,13.8133,13.8304,13.7962,13.8048,79258.0
2019-06-12 11:40:00,16.14,16.16,16.13,16.13,74556.0,13.8048,13.8219,13.7962,13.7962,74556.0
2019-06-12 11:50:00,16.14,16.14,16.1,16.1,68164.0,13.8048,13.8048,13.7706,13.7706,68164.0
2019-06-12 12:00:00,16.1,16.12,16.1,16.11,68154.0,13.7706,13.7877,13.7706,13.7791,68154.0
2019-06-12 12:10:00,16.11,16.12,16.09,16.11,47530.0,13.7791,13.7877,13.762,13.7791,47530.0
2019-06-12 12:20:00,16.11,16.15,16.11,16.14,69188.0,13.7791,13.8133,13.7791,13.8048,69188.0
2019-06-12 12:30:00,16.14,16.15,16.11,16.11,33864.0,13.8048,13.8133,13.7791,13.7791,33864.0
2019-06-12 12:40:00,16.11,16.15,16.1,16.15,68830.0,13.7791,13.8133,13.7706,13.8133,68830.0
2019-06-12 12:50:00,16.15,16.16,16.13,16.13,63388.0,13.8133,13.8219,13.7962,13.7962,63388.0
2019-06-12 13:00:00,16.13,16.15,16.12,16.15,116116.0,13.7962,13.8133,13.7877,13.8133,116116.0
2019-06-12 13:10:00,16.14,16.15,16.08,16.1,58334.0,13.8048,13.8133,13.7535,13.7706,58334.0
2019-06-12 13:20:00,16.1,16.11,16.08,16.1,66872.0,13.7706,13.7791,13.7535,13.7706,66872.0
2019-06-12 13:30:00,16.1,16.1,16.05,16.07,104096.0,13.7706,13.7706,13.7278,13.7449,104096.0
2019-06-12 13:40:00,16.06,16.1,16.06,16.1,75330.0,13.7363,13.7706,13.7363,13.7706,75330.0
2019-06-12 13:50:00,16.09,16.11,16.09,16.1,77340.0,13.762,13.7791,13.762,13.7706,77340.0
2019-06-12 14:00:00,16.1,16.1,16.07,16.08,77492.0,13.7706,13.7706,13.7449,13.7535,77492.0
2019-06-12 14:10:00,16.08,16.1,16.07,16.07,74576.0,13.7535,13.7706,13.7449,13.7449,74576.0
2019-06-12 14:20:00,16.07,16.09,16.06,16.08,74862.0,13.7449,13.762,13.7363,13.7535,74862.0
2019-06-12 14:30:00,16.08,16.11,16.06,16.1,100812.0,13.7535,13.7791,13.7363,13.7706,100812.0
2019-06-12 14:40:00,16.1,16.12,16.09,16.11,84890.0,13.7706,13.7877,13.762,13.7791,84890.0
2019-06-12 14:50:00,16.11,16.13,16.1,16.1,109752.0,13.7791,13.7962,13.7706,13.7706,109752.0
2019-06-12 15:00:00,16.1,16.11,16.08,16.11,102134.0,13.7706,13.7791,13.7535,13.7791,102134.0
2019-06-12 15:10:00,16.11,16.13,16.1,16.11,126750.0,13.7791,13.7962,13.7706,13.7791,126750.0
2019-06-12 15:20:00,16.11,16.11,16.09,16.1,130972.0,13.7791,13.7791,13.762,13.7706,130972.0
2019-06-12 15:30:00,16.1,16.11,16.09,16.1,141054.0,13.7706,13.7791,13.762,13.7706,141054.0
2019-06-12 15:40:00,16.1,16.13,16.09,16.11,373460.0,13.7706,13.7962,13.762,13.7791,373460.0
2019-06-12 15:50:00,16.11,16.14,16.11,16.14,517552.0,13.7791,13.8048,13.7791,13.8048,517552.0
2019-06-13 09:30:00,16.21,16.28,16.13,16.25,84356.0,13.8646,13.9245,13.7962,13.8989,84356.0
2019-06-13 09:40:00,16.25,16.29,16.24,16.26,141252.0,13.8989,13.9331,13.8903,13.9074,141252.0
2019-06-13 09:50:00,16.26,16.27,16.24,16.25,73296.0,13.9074,13.916,13.8903,13.8989,73296.0
2019-06-13 10:00:00,16.25,16.27,16.16,16.16,67374.0,13.8989,13.916,13.8219,13.8219,67374.0
2019-06-13 10:10:00,16.17,16.19,16.16,16.17,44112.0,13.8304,13.8475,13.8219,13.8304,44112.0
2019-06-13 10:20:00,16.16,16.21,16.16,16.21,57250.0,13.8219,13.8646,13.8219,13.8646,57250.0
2019-06-13 10:30:00,16.21,16.24,16.18,16.23,80508.0,13.8646,13.8903,13.839,13.8818,80508.0
2019-06-13 10:40:00,16.24,16.24,16.21,16.22,121152.0,13.8903,13.8903,13.8646,13.8732,121152.0
2019-06-13 10:50:00,16.22,16.23,16.2,16.2,94692.0,13.8732,13.8818,13.8561,13.8561,94692.0
2019-06-13 11:00:00,16.2,16.25,16.19,16.23,168750.0,13.8561,13.8989,13.8475,13.8818,168750.0
2019-06-13 11:10:00,16.23,16.28,16.23,16.27,79382.0,13.8818,13.9245,13.8818,13.916,79382.0
2019-06-13 11:20:00,16.27,16.3,16.26,16.3,62062.0,13.916,13.9416,13.9074,13.9416,62062.0
2019-06-13 11:30:00,16.29,16.31,16.28,16.31,62858.0,13.9331,13.9502,13.9245,13.9502,62858.0
2019-06-13 11:40:00,16.31,16.33,16.3,16.33,46674.0,13.9502,13.9673,13.9416,13.9673,46674.0
2019-06-13 11:50:00,16.33,16.34,16.32,16.34,75200.0,13.9673,13.9758,13.9587,13.9758,75200.0
2019-06-13 12:00:00,16.33,16.36,16.33,16.36,60404.0,13.9673,13.9929,13.9673,13.9929,60404.0
2019-06-13 12:10:00,16.36,16.37,16.35,16.36,63402.0,13.9929,14.0015,13.9844,13.9929,63402.0
2019-06-13 12:20:00,16.36,16.38,16.33,16.33,59202.0,13.9929,14.01,13.9673,13.9673,59202.0
2019-06-13 12:30:00,16.33,16.36,16.33,16.36,43704.0,13.9673,13.9929,13.9673,13.9929,43704.0
2019-06-13 12:40:00,16.35,16.4,16.34,16.38,81044.0,13.9844,14.0272,13.9758,14.01,81044.0
2019-06-13 12:50:00,16.38,16.4,16.38,16.4,51906.0,14.01,14.0272,14.01,14.0272,51906.0
2019-06-13 13:00:00,16.4,16.4,16.36,16.38,58490.0,14.0272,14.0272,13.9929,14.01,58490.0
2019-06-13 13:10:00,16.38,16.39,16.36,16.38,48254.0,14.01,14.0186,13.9929,14.01,48254.0
2019-06-13 13:20:00,16.38,16.38,16.36,16.38,49618.0,14.01,14.01,13.9929,14.01,49618.0
2019-06-13 13:30:00,16.38,16.4,16.37,16.38,55218.0,14.01,14.0272,14.0015,14.01,55218.0
2019-06-13 13:40:00,16.38,16.38,16.36,16.38,49532.0,14.01,14.01,13.9929,14.01,49532.0
2019-06-13 13:50:00,16.38,16.39,16.38,16.38,60422.0,14.01,14.0186,14.01,14.01,60422.0
2019-06-13 14:00:00,16.38,16.41,16.38,16.4,89582.0,14.01,14.0357,14.01,14.0272,89582.0
2019-06-13 14:10:00,16.4,16.43,16.4,16.42,141936.0,14.0272,14.0528,14.0272,14.0443,141936.0
2019-06-13 14:20:00,16.42,16.43,16.41,16.43,97704.0,14.0443,14.0528,14.0357,14.0528,97704.0
2019-06-13 14:30:00,16.43,16.43,16.41,16.43,111136.0,14.0528,14.0528,14.0357,14.0528,111136.0
2019-06-13 14:40:00,16.43,16.45,16.42,16.42,135602.0,14.0528,14.0699,14.0443,14.0443,135602.0
2019-06-13 14:50:00,16.42,16.44,16.42,16.43,105886.0,14.0443,14.0614,14.0443,14.0528,105886.0
2019-06-13 15:00:00,16.43,16.43,16.39,16.39,162162.0,14.0528,14.0528,14.0186,14.0186,162162.0
2019-06-13 15:10:00,16.39,16.41,16.34,16.35,137486.0,14.0186,14.0357,13.9758,13.9844,137486.0
2019-06-13 15:20:00,16.36,16.37,16.35,16.36,94780.0,13.9929,14.0015,13.9844,13.9929,94780.0
2019-06-13 15:30:00,16.36,16.39,16.36,16.37,209692.0,13.9929,14.0186,13.9929,14.0015,209692.0
2019-06-13 15:40:00,16.36,16.38,16.35,16.36,209708.0,13.9929,14.01,13.9844,13.9929,209708.0
2019-06-13 15:50:00,16.36,16.38,16.31,16.38,881274.0,13.9929,14.01,13.9502,14.01,881274.0
2019-06-14 09:30:00,16.34,16.34,15.83,15.85,506184.0,13.9758,13.9758,13.5396,13.5567,506184.0
2019-06-14 09:40:00,15.85,15.92,15.81,15.91,146082.0,13.5567,13.6166,13.5225,13.6081,146082.0
2019-06-14 09:50:00,15.92,15.97,15.78,15.8,177200.0,13.6166,13.6594,13.4969,13.514,177200.0
2019-06-14 10:00:00,15.8,15.82,15.73,15.76,188710.0,13.514,13.5311,13.4541,13.4798,188710.0
2019-06-14 10:10:00,15.75,15.76,15.69,15.7,111912.0,13.4712,13.4798,13.4199,13.4284,111912.0
2019-06-14 10:20:00,15.7,15.74,15.65,15.65,151984.0,13.4284,13.4626,13.3857,13.3857,151984.0
2019-06-14 10:30:00,15.65,15.68,15.56,15.57,130304.0,13.3857,13.4113,13.3087,13.3172,130304.0
2019-06-14 10:40:00,15.58,15.66,15.58,15.66,200986.0,13.3258,13.3942,13.3258,13.3942,200986.0
2019-06-14 10:50:00,15.66,15.71,15.65,15.7,110432.0,13.3942,13.437,13.3857,13.4284,110432.0
2019-06-14 11:00:00,15.7,15.71,15.62,15.63,178184.0,13.4284,13.437,13.36,13.3686,178184.0
2019-06-14 11:10:00,15.63,15.63,15.6,15.61,169844.0,13.3686,13.3686,13.3429,13.3515,169844.0
2019-06-14 11:20:00,15.62,15.67,15.61,15.67,101416.0,13.36,13.4028,13.3515,13.4028,101416.0
2019-06-14 11:30:00,15.67,15.69,15.66,15.69,94366.0,13.4028,13.4199,13.3942,13.4199,94366.0
2019-06-14 11:40:00,15.69,15.7,15.67,15.69,110864.0,13.4199,13.4284,13.4028,13.4199,110864.0
2019-06-14 11:50:00,15.69,15.71,15.68,15.68,88596.0,13.4199,13.437,13.4113,13.4113,88596.0
2019-06-14 12:00:00,15.68,15.68,15.63,15.64,102026.0,13.4113,13.4113,13.3686,13.3771,102026.0
2019-06-14 12:10:00,15.64,15.64,15.61,15.62,59898.0,13.3771,13.3771,13.3515,13.36,59898.0
2019-06-14 12:20:00,15.62,15.63,15.61,15.63,86354.0,13.36,13.3686,13.3515,13.3686,86354.0
2019-06-14 12:30:00,15.63,15.66,15.63,15.65,107832.0,13.3686,13.3942,13.3686,13.3857,107832.0
2019-06-14 12:40:00,15.65,15.68,15.63,15.67,92592.0,13.3857,13.4113,13.3686,13.4028,92592.0
2019-06-14 12:50:00,15.66,15.68,15.66,15.67,85424.0,13.3942,13.4113,13.3942,13.4028,85424.0
2019-06-14 13:00:00,15.67,15.67,15.65,15.67,115664.0,13.4028,13.4028,13.3857,13.4028,115664.0
2019-06-14 13:10:00,15.67,15.7,15.66,15.7,85912.0,13.4028,13.4284,13.3942,13.4284,85912.0
2019-06-14 13:20:00,15.7,15.71,15.67,15.71,67798.0,13.4284,13.437,13.4028,13.437,67798.0
2019-06-14 13:30:00,15.71,15.72,15.7,15.72,62362.0,13.437,13.4455,13.4284,13.4455,62362.0
2019-06-14 13:40:00,15.72,15.72,15.69,15.71,71416.0,13.4455,13.4455,13.4199,13.437,71416.0
2019-06-14 13:50:00,15.7,15.74,15.7,15.74,82766.0,13.4284,13.4626,13.4284,13.4626,82766.0
2019-06-14 14:00:00,15.74,15.79,15.74,15.78,130542.0,13.4626,13.5054,13.4626,13.4969,130542.0
2019-06-14 14:10:00,15.78,15.81,15.76,15.8,103656.0,13.4969,13.5225,13.4798,13.514,103656.0
2019-06-14 14:20:00,15.8,15.81,15.78,15.8,113754.0,13.514,13.5225,13.4969,13.514,113754.0
2019-06-14 14:30:00,15.8,15.8,15.77,15.8,59696.0,13.514,13.514,13.4883,13.514,59696.0
2019-06-14 14:40:00,15.8,15.8,15.78,15.78,64424.0,13.514,13.514,13.4969,13.4969,64424.0
2019-06-14 14:50:00,15.78,15.78,15.75,15.78,86856.0,13.4969,13.4969,13.4712,13.4969,86856.0
2019-06-14 15:00:00,15.78,15.83,15.77,15.83,133492.0,13.4969,13.5396,13.4883,13.5396,133492.0
2019-06-14 15:10:00,15.83,15.85,15.81,15.85,103566.0,13.5396,13.5567,13.5225,13.5567,103566.0
2019-06-14 15:20:00,15.85,15.86,15.83,15.84,143626.0,13.5567,13.5653,13.5396,13.5482,143626.0
2019-06-14 15:30:00,15.84,15.88,15.81,15.86,232132.0,13.5482,13.5824,13.5225,13.5653,232132.0
2019-06-14 15:40:00,15.86,15.86,15.83,15.83,209166.0,13.5653,13.5653,13.5396,13.5396,209166.0
2019-06-14 15:50:00,15.83,15.86,15.81,15.82,594508.0,13.5396,13.5653,13.5225,13.5311,594508.0
2019-06-17 09:30:00,15.88,15.9,15.77,15.86,115690.0,13.5824,13.5995,13.4883,13.5653,115690.0
2019-06-17 09:40:00,15.86,15.89,15.83,15.84,69980.0,13.5653,13.5909,13.5396,13.5482,69980.0
2019-06-17 09:50:00,15.84,15.88,15.83,15.86,122134.0,13.5482,13.5824,13.5396,13.5653,122134.0
2019-06-17 10:00:00,15.86,15.88,15.85,15.86,130206.0,13.5653,13.5824,13.5567,13.5653,130206.0
2019-06-17 10:10:00,15.86,15.87,15.78,15.79,96800.0,13.5653,13.5738,13.4969,13.5054,96800.0
2019-06-17 10:20:00,15.79,15.8,15.76,15.77,109926.0,13.5054,13.514,13.4798,13.4883,109926.0
2019-06-17 10:30:00,15.77,15.8,15.77,15.79,102234.0,13.4883,13.514,13.4883,13.5054,102234.0
2019-06-17 10:40:00,15.79,15.8,15.77,15.77,115450.0,13.5054,13.514,13.4883,13.4883,115450.0
2019-06-17 10:50:00,15.77,15.78,15.73,15.74,61246.0,13.4883,13.4969,13.4541,13.4626,61246.0
2019-06-17 11:00:00,15.73,15.77,15.7,15.71,51014.0,13.4541,13.4883,13.4284,13.437,51014.0
2019-06-17 11:10:00,15.71,15.72,15.68,15.72,59782.0,13.437,13.4455,13.4113,13.4455,59782.0
2019-06-17 11:20:00,15.72,15.73,15.7,15.71,63232.0,13.4455,13.4541,13.4284,13.437,63232.0
2019-06-17 11:30:00,15.72,15.73,15.7,15.71,52898.0,13.4455,13.4541,13.4284,13.437,52898.0
2019-06-17 11:40:00,15.7,15.71,15.68,15.71,57608.0,13.4284,13.437,13.4113,13.437,57608.0
2019-06-17 11:50:00,15.72,15.74,15.7,15.72,118612.0,13.4455,13.4626,13.4284,13.4455,118612.0
2019-06-17 12:00:00,15.72,15.74,15.7,15.72,67406.0,13.4455,13.4626,13.4284,13.4455,67406.0
2019-06-17 12:10:00,15.72,15.73,15.71,15.72,41240.0,13.4455,13.4541,13.437,13.4455,41240.0
2019-06-17 12:20:00,15.72,15.75,15.72,15.74,65052.0,13.4455,13.4712,13.4455,13.4626,65052.0
2019-06-17 12:30:00,15.74,15.76,15.74,15.76,53898.0,13.4626,13.4798,13.4626,13.4798,53898.0
2019-06-17 12:40:00,15.76,15.76,15.72,15.74,48504.0,13.4798,13.4798,13.4455,13.4626,48504.0
2019-06-17 12:50:00,15.74,15.74,15.71,15.72,36590.0,13.4626,13.4626,13.437,13.4455,36590.0
2019-06-17 13:00:00,15.72,15.74,15.71,15.71,42350.0,13.4455,13.4626,13.437,13.437,42350.0
2019-06-17 13:10:00,15.72,15.72,15.71,15.72,22142.0,13.4455,13.4455,13.437,13.4455,22142.0
2019-06-17 13:20:00,15.72,15.72,15.7,15.71,48968.0,13.4455,13.4455,13.4284,13.437,48968.0
2019-06-17 13:30:00,15.71,15.74,15.7,15.72,26888.0,13.437,13.4626,13.4284,13.4455,26888.0
2019-06-17 13:40:00,15.72,15.74,15.72,15.73,45494.0,13.4455,13.4626,13.4455,13.4541,45494.0
2019-06-17 13:50:00,15.73,15.76,15.72,15.74,55816.0,13.4541,13.4798,13.4455,13.4626,55816.0
2019-06-17 14:00:00,15.74,15.76,15.74,15.74,47256.0,13.4626,13.4798,13.4626,13.4626,47256.0
2019-06-17 14:10:00,15.74,15.75,15.73,15.74,43232.0,13.4626,13.4712,13.4541,13.4626,43232.0
2019-06-17 14:20:00,15.74,15.75,15.72,15.74,116232.0,13.4626,13.4712,13.4455,13.4626,116232.0
2019-06-17 14:30:00,15.74,15.76,15.74,15.76,88120.0,13.4626,13.4798,13.4626,13.4798,88120.0
2019-06-17 14:40:00,15.75,15.76,15.74,15.75,52402.0,13.4712,13.4798,13.4626,13.4712,52402.0
2019-06-17 14:50:00,15.74,15.74,15.72,15.73,60372.0,13.4626,13.4626,13.4455,13.4541,60372.0
2019-06-17 15:00:00,15.72,15.74,15.7,15.71,103400.0,13.4455,13.4626,13.4284,13.437,103400.0
2019-06-17 15:10:00,15.71,15.73,15.71,15.72,55594.0,13.437,13.4541,13.437,13.4455,55594.0
2019-06-17 15:20:00,15.72,15.74,15.71,15.71,83534.0,13.4455,13.4626,13.437,13.437,83534.0
2019-06-17 15:30:00,15.71,15.72,15.68,15.7,132620.0,13.437,13.4455,13.4113,13.4284,132620.0
2019-06-17 15:40:00,15.7,15.7,15.67,15.67,142734.0,13.4284,13.4284,13.4028,13.4028,142734.0
2019-06-17 15:50:00,15.67,15.68,15.65,15.67,643792.0,13.4028,13.4113,13.3857,13.4028,643792.0
2019-06-18 09:30:00,15.82,15.86,15.74,15.86,215602.0,13.5311,13.5653,13.4626,13.5653,215602.0
2019-06-18 09:40:00,15.85,16.05,15.84,16.05,162138.0,13.5567,13.7278,13.5482,13.7278,162138.0
2019-06-18 09:50:00,16.04,16.05,15.98,15.99,158338.0,13.7192,13.7278,13.6679,13.6765,158338.0
2019-06-18 10:00:00,16.0,16.04,15.94,15.94,220892.0,13.685,13.7192,13.6337,13.6337,220892.0
2019-06-18 10:10:00,15.95,15.97,15.93,15.94,109574.0,13.6423,13.6594,13.6252,13.6337,109574.0
2019-06-18 10:20:00,15.94,16.0,15.92,15.99,325590.0,13.6337,13.685,13.6166,13.6765,325590.0
2019-06-18 10:30:00,15.99,16.02,15.99,15.99,123866.0,13.6765,13.7021,13.6765,13.6765,123866.0
2019-06-18 10:40:00,15.99,16.02,15.99,16.02,60050.0,13.6765,13.7021,13.6765,13.7021,60050.0
2019-06-18 10:50:00,16.02,16.03,15.99,16.0,124790.0,13.7021,13.7107,13.6765,13.685,124790.0
2019-06-18 11:00:00,15.99,16.06,15.99,16.05,89638.0,13.6765,13.7363,13.6765,13.7278,89638.0
2019-06-18 11:10:00,16.05,16.1,16.04,16.07,157178.0,13.7278,13.7706,13.7192,13.7449,157178.0
2019-06-18 11:20:00,16.07,16.11,16.06,16.11,226066.0,13.7449,13.7791,13.7363,13.7791,226066.0
2019-06-18 11:30:00,16.11,16.12,16.09,16.1,82988.0,13.7791,13.7877,13.762,13.7706,82988.0
2019-06-18 11:40:00,16.1,16.11,16.07,16.08,114570.0,13.7706,13.7791,13.7449,13.7535,114570.0
2019-06-18 11:50:00,16.08,16.1,16.05,16.07,221554.0,13.7535,13.7706,13.7278,13.7449,221554.0
2019-06-18 12:00:00,16.07,16.1,16.06,16.09,94214.0,13.7449,13.7706,13.7363,13.762,94214.0
2019-06-18 12:10:00,16.1,16.1,16.03,16.03,100102.0,13.7706,13.7706,13.7107,13.7107,100102.0
2019-06-18 12:20:00,16.03,16.06,16.02,16.04,146022.0,13.7107,13.7363,13.7021,13.7192,146022.0
2019-06-18 12:30:00,16.04,16.06,16.03,16.05,73636.0,13.7192,13.7363,13.7107,13.7278,73636.0
2019-06-18 12:40:00,16.05,16.06,16.03,16.04,71156.0,13.7278,13.7363,13.7107,13.7192,71156.0
2019-06-18 12:50:00,16.05,16.06,16.04,16.05,45986.0,13.7278,13.7363,13.7192,13.7278,45986.0
2019-06-18 13:00:00,16.05,16.05,16.0,16.02,70998.0,13.7278,13.7278,13.685,13.7021,70998.0
2019-06-18 13:10:00,16.02,16.05,16.02,16.04,60934.0,13.7021,13.7278,13.7021,13.7192,60934.0
2019-06-18 13:20:00,16.04,16.06,16.03,16.06,91374.0,13.7192,13.7363,13.7107,13.7363,91374.0
2019-06-18 13:30:00,16.06,16.07,16.05,16.06,70230.0,13.7363,13.7449,13.7278,13.7363,70230.0
2019-06-18 13:40:00,16.06,16.07,16.04,16.04,295866.0,13.7363,13.7449,13.7192,13.7192,295866.0
2019-06-18 13:50:00,16.04,16.05,15.97,16.0,133792.0,13.7192,13.7278,13.6594,13.685,133792.0
2019-06-18 14:00:00,16.0,16.03,15.99,16.03,91080.0,13.685,13.7107,13.6765,13.7107,91080.0
2019-06-18 14:10:00,16.03,16.06,16.03,16.04,83512.0,13.7107,13.7363,13.7107,13.7192,83512.0
2019-06-18 14:20:00,16.04,16.07,16.04,16.05,85318.0,13.7192,13.7449,13.7192,13.7278,85318.0
2019-06-18 14:30:00,16.05,16.06,16.03,16.04,72510.0,13.7278,13.7363,13.7107,13.7192,72510.0
2019-06-18 14:40:00,16.03,16.04,16.03,16.04,75544.0,13.7107,13.7192,13.7107,13.7192,75544.0
2019-06-18 14:50:00,16.04,16.06,16.02,16.04,168252.0,13.7192,13.7363,13.7021,13.7192,168252.0
2019-06-18 15:00:00,16.05,16.06,16.03,16.04,148726.0,13.7278,13.7363,13.7107,13.7192,148726.0
2019-06-18 15:10:00,16.04,16.07,16.04,16.07,160010.0,13.7192,13.7449,13.7192,13.7449,160010.0
2019-06-18 15:20:00,16.07,16.09,16.05,16.08,207038.0,13.7449,13.762,13.7278,13.7535,207038.0
2019-06-18 15:30:00,16.08,16.08,16.05,16.07,270206.0,13.7535,13.7535,13.7278,13.7449,270206.0
2019-06-18 15:40:00,16.06,16.09,16.05,16.06,297564.0,13.7363,13.762,13.7278,13.7363,297564.0
2019-06-18 15:50:00,16.05,16.07,16.03,16.06,769390.0,13.7278,13.7449,13.7107,13.7363,769390.0
2019-06-19 09:30:00,16.07,16.11,15.92,15.97,95860.0,13.7449,13.7791,13.6166,13.6594,95860.0
2019-06-19 09:40:00,15.99,16.04,15.99,16.04,58362.0,13.6765,13.7192,13.6765,13.7192,58362.0
2019-06-19 09:50:00,16.04,16.05,16.0,16.03,74158.0,13.7192,13.7278,13.685,13.7107,74158.0
2019-06-19 10:00:00,16.04,16.05,16.0,16.0,88846.0,13.7192,13.7278,13.685,13.685,88846.0
2019-06-19 10:10:00,16.0,16.02,15.99,16.0,97202.0,13.685,13.7021,13.6765,13.685,97202.0
2019-06-19 10:20:00,16.0,16.02,15.98,15.99,67304.0,13.685,13.7021,13.6679,13.6765,67304.0
2019-06-19 10:30:00,15.99,16.01,15.96,15.99,68238.0,13.6765,13.6936,13.6508,13.6765,68238.0
2019-06-19 10:40:00,15.99,16.02,15.99,16.01,71328.0,13.6765,13.7021,13.6765,13.6936,71328.0
2019-06-19 10:50:00,16.01,16.03,16.0,16.0,51130.0,13.6936,13.7107,13.685,13.685,51130.0
2019-06-19 11:00:00,16.0,16.04,16.0,16.01,92478.0,13.685,13.7192,13.685,13.6936,92478.0
2019-06-19 11:10:00,16.0,16.03,16.0,16.01,42372.0,13.685,13.7107,13.685,13.6936,42372.0
2019-06-19 11:20:00,16.01,16.03,16.01,16.03,49828.0,13.6936,13.7107,13.6936,13.7107,49828.0
2019-06-19 11:30:00,16.03,16.05,16.02,16.05,90310.0,13.7107,13.7278,13.7021,13.7278,90310.0
2019-06-19 11:40:00,16.05,16.06,16.04,16.06,93142.0,13.7278,13.7363,13.7192,13.7363,93142.0
2019-06-19 11:50:00,16.06,16.07,16.06,16.07,36518.0,13.7363,13.7449,13.7363,13.7449,36518.0
2019-06-19 12:00:00,16.07,16.07,16.03,16.04,76544.0,13.7449,13.7449,13.7107,13.7192,76544.0
2019-06-19 12:10:00,16.04,16.07,16.04,16.06,56742.0,13.7192,13.7449,13.7192,13.7363,56742.0
2019-06-19 12:20:00,16.06,16.06,16.04,16.05,34114.0,13.7363,13.7363,13.7192,13.7278,34114.0
2019-06-19 12:30:00,16.05,16.07,16.05,16.07,70020.0,13.7278,13.7449,13.7278,13.7449,70020.0
2019-06-19 12:40:00,16.07,16.08,16.06,16.07,32492.0,13.7449,13.7535,13.7363,13.7449,32492.0
2019-06-19 12:50:00,16.06,16.07,16.04,16.05,40664.0,13.7363,13.7449,13.7192,13.7278,40664.0
2019-06-19 13:00:00,16.05,16.06,16.03,16.06,38514.0,13.7278,13.7363,13.7107,13.7363,38514.0
2019-06-19 13:10:00,16.06,16.06,16.03,16.04,43194.0,13.7363,13.7363,13.7107,13.7192,43194.0
2019-06-19 13:20:00,16.03,16.05,16.03,16.04,56944.0,13.7107,13.7278,13.7107,13.7192,56944.0
2019-06-19 13:30:00,16.04,16.06,16.03,16.06,30200.0,13.7192,13.7363,13.7107,13.7363,30200.0
2019-06-19 13:40:00,16.06,16.07,16.05,16.07,42018.0,13.7363,13.7449,13.7278,13.7449,42018.0
2019-06-19 13:50:00,16.07,16.1,16.05,16.07,92342.0,13.7449,13.7706,13.7278,13.7449,92342.0
2019-06-19 14:00:00,16.08,16.2,16.02,16.14,246188.0,13.7535,13.8561,13.7021,13.8048,246188.0
2019-06-19 14:10:00,16.14,16.14,16.07,16.12,179910.0,13.8048,13.8048,13.7449,13.7877,179910.0
2019-06-19 14:20:00,16.13,16.13,16.09,16.13,77908.0,13.7962,13.7962,13.762,13.7962,77908.0
2019-06-19 14:30:00,16.13,16.2,16.13,16.15,142094.0,13.7962,13.8561,13.7962,13.8133,142094.0
2019-06-19 14:40:00,16.15,16.18,16.11,16.17,128708.0,13.8133,13.839,13.7791,13.8304,128708.0
2019-06-19 14:50:00,16.17,16.22,16.17,16.18,119788.0,13.8304,13.8732,13.8304,13.839,119788.0
2019-06-19 15:00:00,16.19,16.24,16.18,16.24,161556.0,13.8475,13.8903,13.839,13.8903,161556.0
2019-06-19 15:10:00,16.24,16.25,16.2,16.24,447778.0,13.8903,13.8989,13.8561,13.8903,447778.0
2019-06-19 15:20:00,16.24,16.25,16.22,16.25,190166.0,13.8903,13.8989,13.8732,13.8989,190166.0
2019-06-19 15:30:00,16.25,16.27,16.21,16.21,177810.0,13.8989,13.916,13.8646,13.8646,177810.0
2019-06-19 15:40:00,16.21,16.25,16.21,16.21,224352.0,13.8646,13.8989,13.8646,13.8646,224352.0
2019-06-19 15:50:00,16.21,16.23,16.2,16.21,624354.0,13.8646,13.8818,13.8561,13.8646,624354.0
2019-06-20 09:30:00,16.5,16.51,16.41,16.45,257492.0,14.1127,14.1212,14.0357,14.0699,257492.0
2019-06-20 09:40:00,16.45,16.46,16.34,16.43,103264.0,14.0699,14.0785,13.9758,14.0528,103264.0
2019-06-20 09:50:00,16.45,16.55,16.43,16.48,89240.0,14.0699,14.1555,14.0528,14.0956,89240.0
2019-06-20 10:00:00,16.49,16.58,16.48,16.54,127558.0,14.1041,14.1811,14.0956,14.1469,127558.0
2019-06-20 10:10:00,16.54,16.57,16.49,16.49,102608.0,14.1469,14.1726,14.1041,14.1041,102608.0
2019-06-20 10:20:00,16.49,16.54,16.46,16.5,83988.0,14.1041,14.1469,14.0785,14.1127,83988.0
2019-06-20 10:30:00,16.49,16.53,16.48,16.5,247128.0,14.1041,14.1383,14.0956,14.1127,247128.0
2019-06-20 10:40:00,16.51,16.54,16.43,16.44,169770.0,14.1212,14.1469,14.0528,14.0614,169770.0
2019-06-20 10:50:00,16.44,16.47,16.42,16.43,108454.0,14.0614,14.087,14.0443,14.0528,108454.0
2019-06-20 11:00:00,16.43,16.45,16.39,16.4,177240.0,14.0528,14.0699,14.0186,14.0272,177240.0
2019-06-20 11:10:00,16.4,16.42,16.36,16.36,114808.0,14.0272,14.0443,13.9929,13.9929,114808.0
2019-06-20 11:20:00,16.36,16.39,16.34,16.35,87620.0,13.9929,14.0186,13.9758,13.9844,87620.0
2019-06-20 11:30:00,16.35,16.36,16.28,16.28,118154.0,13.9844,13.9929,13.9245,13.9245,118154.0
2019-06-20 11:40:00,16.29,16.36,16.28,16.33,101726.0,13.9331,13.9929,13.9245,13.9673,101726.0
2019-06-20 11:50:00,16.33,16.35,16.31,16.35,134006.0,13.9673,13.9844,13.9502,13.9844,134006.0
2019-06-20 12:00:00,16.35,16.36,16.34,16.35,93868.0,13.9844,13.9929,13.9758,13.9844,93868.0
2019-06-20 12:10:00,16.34,16.36,16.3,16.33,284956.0,13.9758,13.9929,13.9416,13.9673,284956.0
2019-06-20 12:20:00,16.33,16.41,16.33,16.38,214110.0,13.9673,14.0357,13.9673,14.01,214110.0
2019-06-20 12:30:00,16.38,16.41,16.38,16.4,85502.0,14.01,14.0357,14.01,14.0272,85502.0
2019-06-20 12:40:00,16.4,16.45,16.4,16.45,78748.0,14.0272,14.0699,14.0272,14.0699,78748.0
2019-06-20 12:50:00,16.45,16.48,16.43,16.46,99056.0,14.0699,14.0956,14.0528,14.0785,99056.0
2019-06-20 13:00:00,16.46,16.48,16.42,16.45,90666.0,14.0785,14.0956,14.0443,14.0699,90666.0
2019-06-20 13:10:00,16.45,16.46,16.45,16.46,50960.0,14.0699,14.0785,14.0699,14.0785,50960.0
2019-06-20 13:20:00,16.46,16.51,16.46,16.5,201446.0,14.0785,14.1212,14.0785,14.1127,201446.0
2019-06-20 13:30:00,16.5,16.52,16.49,16.5,70326.0,14.1127,14.1298,14.1041,14.1127,70326.0
2019-06-20 13:40:00,16.5,16.53,16.5,16.51,101872.0,14.1127,14.1383,14.1127,14.1212,101872.0
2019-06-20 13:50:00,16.52,16.56,16.52,16.56,118928.0,14.1298,14.164,14.1298,14.164,118928.0
2019-06-20 14:00:00,16.56,16.57,16.53,16.56,119386.0,14.164,14.1726,14.1383,14.164,119386.0
2019-06-20 14:10:00,16.57,16.58,16.55,16.58,74214.0,14.1726,14.1811,14.1555,14.1811,74214.0
2019-06-20 14:20:00,16.58,16.6,16.57,16.59,97616.0,14.1811,14.1982,14.1726,14.1897,97616.0
2019-06-20 14:30:00,16.59,16.6,16.57,16.58,122434.0,14.1897,14.1982,14.1726,14.1811,122434.0
2019-06-20 14:40:00,16.58,16.59,16.57,16.58,123508.0,14.1811,14.1897,14.1726,14.1811,123508.0
2019-06-20 14:50:00,16.57,16.59,16.56,16.57,78510.0,14.1726,14.1897,14.164,14.1726,78510.0
2019-06-20 15:00:00,16.57,16.57,16.53,16.55,153954.0,14.1726,14.1726,14.1383,14.1555,153954.0
2019-06-20 15:10:00,16.55,16.57,16.54,16.57,117466.0,14.1555,14.1726,14.1469,14.1726,117466.0
2019-06-20 15:20:00,16.57,16.58,16.56,16.57,158046.0,14.1726,14.1811,14.164,14.1726,158046.0
2019-06-20 15:30:00,16.57,16.58,16.55,16.56,156908.0,14.1726,14.1811,14.1555,14.164,156908.0
2019-06-20 15:40:00,16.56,16.6,16.55,16.58,313844.0,14.164,14.1982,14.1555,14.1811,313844.0
2019-06-20 15:50:00,16.58,16.62,16.57,16.61,871606.0,14.1811,14.2153,14.1726,14.2068,871606.0
2019-06-21 09:30:00,16.49,16.53,16.39,16.39,1364156.0,14.1041,14.1383,14.0186,14.0186,1364156.0
2019-06-21 09:40:00,16.39,16.46,16.38,16.39,304916.0,14.0186,14.0785,14.01,14.0186,304916.0
2019-06-21 09:50:00,16.39,16.46,16.37,16.43,81560.0,14.0186,14.0785,14.0015,14.0528,81560.0
2019-06-21 10:00:00,16.43,16.47,16.42,16.44,83098.0,14.0528,14.087,14.0443,14.0614,83098.0
2019-06-21 10:10:00,16.43,16.46,16.42,16.46,93548.0,14.0528,14.0785,14.0443,14.0785,93548.0
2019-06-21 10:20:00,16.46,16.46,16.42,16.43,94898.0,14.0785,14.0785,14.0443,14.0528,94898.0
2019-06-21 10:30:00,16.43,16.44,16.41,16.42,118260.0,14.0528,14.0614,14.0357,14.0443,118260.0
2019-06-21 10:40:00,16.42,16.47,16.41,16.46,88000.0,14.0443,14.087,14.0357,14.0785,88000.0
2019-06-21 10:50:00,16.46,16.46,16.43,16.43,78228.0,14.0785,14.0785,14.0528,14.0528,78228.0
2019-06-21 11:00:00,16.43,16.56,16.43,16.55,255646.0,14.0528,14.164,14.0528,14.1555,255646.0
2019-06-21 11:10:00,16.55,16.55,16.48,16.5,138800.0,14.1555,14.1555,14.0956,14.1127,138800.0
2019-06-21 11:20:00,16.5,16.51,16.46,16.48,131064.0,14.1127,14.1212,14.0785,14.0956,131064.0
2019-06-21 11:30:00,16.48,16.5,16.46,16.47,124312.0,14.0956,14.1127,14.0785,14.087,124312.0
2019-06-21 11:40:00,16.47,16.47,16.44,16.44,72650.0,14.087,14.087,14.0614,14.0614,72650.0
2019-06-21 11:50:00,16.44,16.46,16.43,16.45,75132.0,14.0614,14.0785,14.0528,14.0699,75132.0
2019-06-21 12:00:00,16.45,16.47,16.43,16.45,78740.0,14.0699,14.087,14.0528,14.0699,78740.0
2019-06-21 12:10:00,16.45,16.48,16.43,16.46,127368.0,14.0699,14.0956,14.0528,14.0785,127368.0
2019-06-21 12:20:00,16.46,16.46,16.42,16.44,129494.0,14.0785,14.0785,14.0443,14.0614,129494.0
2019-06-21 12:30:00,16.44,16.46,16.43,16.45,57676.0,14.0614,14.0785,14.0528,14.0699,57676.0
2019-06-21 12:40:00,16.45,16.47,16.43,16.45,74220.0,14.0699,14.087,14.0528,14.0699,74220.0
2019-06-21 12:50:00,16.45,16.45,16.43,16.43,40182.0,14.0699,14.0699,14.0528,14.0528,40182.0
2019-06-21 13:00:00,16.43,16.44,16.4,16.41,84442.0,14.0528,14.0614,14.0272,14.0357,84442.0
2019-06-21 13:10:00,16.41,16.41,16.36,16.36,102288.0,14.0357,14.0357,13.9929,13.9929,102288.0
2019-06-21 13:20:00,16.36,16.37,16.34,16.36,69676.0,13.9929,14.0015,13.9758,13.9929,69676.0
2019-06-21 13:30:00,16.36,16.36,16.34,16.35,41958.0,13.9929,13.9929,13.9758,13.9844,41958.0
2019-06-21 13:40:00,16.35,16.35,16.31,16.33,72248.0,13.9844,13.9844,13.9502,13.9673,72248.0
2019-06-21 13:50:00,16.32,16.33,16.29,16.3,65198.0,13.9587,13.9673,13.9331,13.9416,65198.0
2019-06-21 14:00:00,16.3,16.32,16.29,16.3,82732.0,13.9416,13.9587,13.9331,13.9416,82732.0
2019-06-21 14:10:00,16.29,16.3,16.29,16.3,360864.0,13.9331,13.9416,13.9331,13.9416,360864.0
2019-06-21 14:20:00,16.3,16.33,16.29,16.32,133070.0,13.9416,13.9673,13.9331,13.9587,133070.0
2019-06-21 14:30:00,16.32,16.33,16.28,16.3,106390.0,13.9587,13.9673,13.9245,13.9416,106390.0
2019-06-21 14:40:00,16.29,16.31,16.28,16.31,80850.0,13.9331,13.9502,13.9245,13.9502,80850.0
2019-06-21 14:50:00,16.3,16.31,16.27,16.27,56082.0,13.9416,13.9502,13.916,13.916,56082.0
2019-06-21 15:00:00,16.27,16.31,16.24,16.29,180198.0,13.916,13.9502,13.8903,13.9331,180198.0
2019-06-21 15:10:00,16.29,16.29,16.28,16.29,119256.0,13.9331,13.9331,13.9245,13.9331,119256.0
2019-06-21 15:20:00,16.29,16.29,16.27,16.28,119772.0,13.9331,13.9331,13.916,13.9245,119772.0
2019-06-21 15:30:00,16.27,16.28,16.25,16.27,141566.0,13.916,13.9245,13.8989,13.916,141566.0
2019-06-21 15:40:00,16.26,16.29,16.26,16.28,195268.0,13.9074,13.9331,13.9074,13.9245,195268.0
2019-06-21 15:50:00,16.27,16.38,16.25,16.29,1675604.0,13.916,14.01,13.8989,13.9331,1675604.0
2019-06-24 09:30:00,16.31,16.42,16.22,16.22,107072.0,13.9502,14.0443,13.8732,13.8732,107072.0
2019-06-24 09:40:00,16.24,16.28,16.22,16.25,112168.0,13.8903,13.9245,13.8732,13.8989,112168.0
2019-06-24 09:50:00,16.25,16.28,16.22,16.25,95050.0,13.8989,13.9245,13.8732,13.8989,95050.0
2019-06-24 10:00:00,16.24,16.3,16.21,16.3,166482.0,13.8903,13.9416,13.8646,13.9416,166482.0
2019-06-24 10:10:00,16.3,16.33,16.3,16.32,74392.0,13.9416,13.9673,13.9416,13.9587,74392.0
2019-06-24 10:20:00,16.33,16.33,16.31,16.32,58540.0,13.9673,13.9673,13.9502,13.9587,58540.0
2019-06-24 10:30:00,16.33,16.34,16.29,16.3,68018.0,13.9673,13.9758,13.9331,13.9416,68018.0
2019-06-24 10:40:00,16.3,16.31,16.25,16.25,77736.0,13.9416,13.9502,13.8989,13.8989,77736.0
2019-06-24 10:50:00,16.25,16.28,16.24,16.28,103540.0,13.8989,13.9245,13.8903,13.9245,103540.0
2019-06-24 11:00:00,16.28,16.3,16.27,16.28,79202.0,13.9245,13.9416,13.916,13.9245,79202.0
2019-06-24 11:10:00,16.28,16.3,16.28,16.29,77798.0,13.9245,13.9416,13.9245,13.9331,77798.0
2019-06-24 11:20:00,16.29,16.35,16.28,16.35,70450.0,13.9331,13.9844,13.9245,13.9844,70450.0
2019-06-24 11:30:00,16.35,16.35,16.31,16.32,85062.0,13.9844,13.9844,13.9502,13.9587,85062.0
2019-06-24 11:40:00,16.32,16.34,16.29,16.33,105770.0,13.9587,13.9758,13.9331,13.9673,105770.0
2019-06-24 11:50:00,16.34,16.36,16.32,16.33,80630.0,13.9758,13.9929,13.9587,13.9673,80630.0
2019-06-24 12:00:00,16.33,16.35,16.32,16.33,92106.0,13.9673,13.9844,13.9587,13.9673,92106.0
2019-06-24 12:10:00,16.33,16.35,16.32,16.35,70458.0,13.9673,13.9844,13.9587,13.9844,70458.0
2019-06-24 12:20:00,16.35,16.35,16.33,16.33,46448.0,13.9844,13.9844,13.9673,13.9673,46448.0
2019-06-24 12:30:00,16.33,16.33,16.31,16.33,51392.0,13.9673,13.9673,13.9502,13.9673,51392.0
2019-06-24 12:40:00,16.33,16.35,16.32,16.35,142834.0,13.9673,13.9844,13.9587,13.9844,142834.0
2019-06-24 12:50:00,16.35,16.36,16.33,16.34,69468.0,13.9844,13.9929,13.9673,13.9758,69468.0
2019-06-24 13:00:00,16.34,16.35,16.34,16.35,41192.0,13.9758,13.9844,13.9758,13.9844,41192.0
2019-06-24 13:10:00,16.35,16.36,16.34,16.35,57982.0,13.9844,13.9929,13.9758,13.9844,57982.0
2019-06-24 13:20:00,16.35,16.36,16.35,16.36,38296.0,13.9844,13.9929,13.9844,13.9929,38296.0
2019-06-24 13:30:00,16.36,16.36,16.34,16.35,55466.0,13.9929,13.9929,13.9758,13.9844,55466.0
2019-06-24 13:40:00,16.35,16.36,16.32,16.32,69236.0,13.9844,13.9929,13.9587,13.9587,69236.0
2019-06-24 13:50:00,16.32,16.33,16.31,16.32,71550.0,13.9587,13.9673,13.9502,13.9587,71550.0
2019-06-24 14:00:00,16.32,16.33,16.31,16.31,76320.0,13.9587,13.9673,13.9502,13.9502,76320.0
2019-06-24 14:10:00,16.32,16.35,16.31,16.33,201870.0,13.9587,13.9844,13.9502,13.9673,201870.0
2019-06-24 14:20:00,16.33,16.35,16.32,16.33,95406.0,13.9673,13.9844,13.9587,13.9673,95406.0
2019-06-24 14:30:00,16.33,16.34,16.33,16.33,63796.0,13.9673,13.9758,13.9673,13.9673,63796.0
2019-06-24 14:40:00,16.33,16.34,16.33,16.34,68730.0,13.9673,13.9758,13.9673,13.9758,68730.0
2019-06-24 14:50:00,16.34,16.35,16.33,16.35,61898.0,13.9758,13.9844,13.9673,13.9844,61898.0
2019-06-24 15:00:00,16.35,16.35,16.33,16.34,107478.0,13.9844,13.9844,13.9673,13.9758,107478.0
2019-06-24 15:10:00,16.34,16.35,16.32,16.32,114926.0,13.9758,13.9844,13.9587,13.9587,114926.0
2019-06-24 15:20:00,16.32,16.33,16.3,16.3,147906.0,13.9587,13.9673,13.9416,13.9416,147906.0
2019-06-24 15:30:00,16.31,16.32,16.29,16.32,310632.0,13.9502,13.9587,13.9331,13.9587,310632.0
2019-06-24 15:40:00,16.32,16.33,16.31,16.32,406058.0,13.9587,13.9673,13.9502,13.9587,406058.0
2019-06-24 15:50:00,16.32,16.33,16.3,16.3,742816.0,13.9587,13.9673,13.9416,13.9416,742816.0
2019-06-25 09:30:00,16.29,16.34,16.28,16.31,273388.0,13.9331,13.9758,13.9245,13.9502,273388.0
2019-06-25 09:40:00,16.3,16.33,16.27,16.31,262774.0,13.9416,13.9673,13.916,13.9502,262774.0
2019-06-25 09:50:00,16.31,16.38,16.31,16.34,176066.0,13.9502,14.01,13.9502,13.9758,176066.0
2019-06-25 10:00:00,16.34,16.35,16.31,16.35,141238.0,13.9758,13.9844,13.9502,13.9844,141238.0
2019-06-25 10:10:00,16.35,16.36,16.32,16.32,82508.0,13.9844,13.9929,13.9587,13.9587,82508.0
2019-06-25 10:20:00,16.32,16.33,16.3,16.32,305064.0,13.9587,13.9673,13.9416,13.9587,305064.0
2019-06-25 10:30:00,16.32,16.33,16.29,16.3,184140.0,13.9587,13.9673,13.9331,13.9416,184140.0
2019-06-25 10:40:00,16.3,16.33,16.3,16.3,119544.0,13.9416,13.9673,13.9416,13.9416,119544.0
2019-06-25 10:50:00,16.31,16.33,16.29,16.31,101486.0,13.9502,13.9673,13.9331,13.9502,101486.0
2019-06-25 11:00:00,16.31,16.32,16.27,16.28,205504.0,13.9502,13.9587,13.916,13.9245,205504.0
2019-06-25 11:10:00,16.28,16.29,16.26,16.27,47780.0,13.9245,13.9331,13.9074,13.916,47780.0
2019-06-25 11:20:00,16.27,16.28,16.26,16.26,45636.0,13.916,13.9245,13.9074,13.9074,45636.0
2019-06-25 11:30:00,16.27,16.28,16.25,16.27,59634.0,13.916,13.9245,13.8989,13.916,59634.0
2019-06-25 11:40:00,16.27,16.28,16.25,16.26,100500.0,13.916,13.9245,13.8989,13.9074,100500.0
2019-06-25 11:50:00,16.25,16.27,16.25,16.26,51688.0,13.8989,13.916,13.8989,13.9074,51688.0
2019-06-25 12:00:00,16.26,16.28,16.25,16.27,65308.0,13.9074,13.9245,13.8989,13.916,65308.0
2019-06-25 12:10:00,16.27,16.28,16.25,16.25,47128.0,13.916,13.9245,13.8989,13.8989,47128.0
2019-06-25 12:20:00,16.25,16.25,16.22,16.24,94568.0,13.8989,13.8989,13.8732,13.8903,94568.0
2019-06-25 12:30:00,16.24,16.24,16.2,16.21,55884.0,13.8903,13.8903,13.8561,13.8646,55884.0
2019-06-25 12:40:00,16.21,16.21,16.18,16.2,83078.0,13.8646,13.8646,13.839,13.8561,83078.0
2019-06-25 12:50:00,16.2,16.22,16.18,16.18,94512.0,13.8561,13.8732,13.839,13.839,94512.0
2019-06-25 13:00:00,16.18,16.18,16.15,16.18,186596.0,13.839,13.839,13.8133,13.839,186596.0
2019-06-25 13:10:00,16.18,16.18,16.16,16.18,62254.0,13.839,13.839,13.8219,13.839,62254.0
2019-06-25 13:20:00,16.18,16.2,16.17,16.18,72734.0,13.839,13.8561,13.8304,13.839,72734.0
2019-06-25 13:30:00,16.17,16.19,16.15,16.17,78340.0,13.8304,13.8475,13.8133,13.8304,78340.0
2019-06-25 13:40:00,16.16,16.17,16.14,16.14,89578.0,13.8219,13.8304,13.8048,13.8048,89578.0
2019-06-25 13:50:00,16.14,16.14,16.1,16.1,138134.0,13.8048,13.8048,13.7706,13.7706,138134.0
2019-06-25 14:00:00,16.1,16.11,16.08,16.08,143542.0,13.7706,13.7791,13.7535,13.7535,143542.0
2019-06-25 14:10:00,16.08,16.09,16.07,16.08,133436.0,13.7535,13.762,13.7449,13.7535,133436.0
2019-06-25 14:20:00,16.08,16.08,16.02,16.03,325400.0,13.7535,13.7535,13.7021,13.7107,325400.0
2019-06-25 14:30:00,16.03,16.04,16.0,16.03,180842.0,13.7107,13.7192,13.685,13.7107,180842.0
2019-06-25 14:40:00,16.03,16.04,16.02,16.03,163506.0,13.7107,13.7192,13.7021,13.7107,163506.0
2019-06-25 14:50:00,16.03,16.06,16.02,16.06,224136.0,13.7107,13.7363,13.7021,13.7363,224136.0
2019-06-25 15:00:00,16.06,16.11,16.05,16.11,144590.0,13.7363,13.7791,13.7278,13.7791,144590.0
2019-06-25 15:10:00,16.11,16.11,16.1,16.11,118404.0,13.7791,13.7791,13.7706,13.7791,118404.0
2019-06-25 15:20:00,16.11,16.15,16.11,16.11,185720.0,13.7791,13.8133,13.7791,13.7791,185720.0
2019-06-25 15:30:00,16.11,16.12,16.1,16.1,165900.0,13.7791,13.7877,13.7706,13.7706,165900.0
2019-06-25 15:40:00,16.1,16.1,16.05,16.07,252354.0,13.7706,13.7706,13.7278,13.7449,252354.0
2019-06-25 15:50:00,16.07,16.09,16.04,16.07,833172.0,13.7449,13.762,13.7192,13.7449,833172.0
2019-06-26 09:30:00,16.15,16.17,16.07,16.11,125464.0,13.8133,13.8304,13.7449,13.7791,125464.0
2019-06-26 09:40:00,16.11,16.15,16.11,16.12,67510.0,13.7791,13.8133,13.7791,13.7877,67510.0
2019-06-26 09:50:00,16.13,16.14,16.11,16.11,115222.0,13.7962,13.8048,13.7791,13.7791,115222.0
2019-06-26 10:00:00,16.11,16.12,16.07,16.09,84550.0,13.7791,13.7877,13.7449,13.762,84550.0
2019-06-26 10:10:00,16.08,16.09,16.03,16.04,65820.0,13.7535,13.762,13.7107,13.7192,65820.0
2019-06-26 10:20:00,16.04,16.05,16.03,16.04,94296.0,13.7192,13.7278,13.7107,13.7192,94296.0
2019-06-26 10:30:00,16.04,16.06,16.02,16.03,108434.0,13.7192,13.7363,13.7021,13.7107,108434.0
2019-06-26 10:40:00,16.03,16.06,15.99,16.06,199492.0,13.7107,13.7363,13.6765,13.7363,199492.0
2019-06-26 10:50:00,16.06,16.06,16.02,16.05,69658.0,13.7363,13.7363,13.7021,13.7278,69658.0
2019-06-26 11:00:00,16.06,16.1,16.04,16.05,92676.0,13.7363,13.7706,13.7192,13.7278,92676.0
2019-06-26 11:10:00,16.05,16.08,16.04,16.04,71112.0,13.7278,13.7535,13.7192,13.7192,71112.0
2019-06-26 11:20:00,16.04,16.06,16.02,16.03,69136.0,13.7192,13.7363,13.7021,13.7107,69136.0
2019-06-26 11:30:00,16.03,16.03,16.0,16.02,93810.0,13.7107,13.7107,13.685,13.7021,93810.0
2019-06-26 11:40:00,16.02,16.05,16.02,16.04,91810.0,13.7021,13.7278,13.7021,13.7192,91810.0
2019-06-26 11:50:00,16.05,16.05,16.0,16.03,97650.0,13.7278,13.7278,13.685,13.7107,97650.0
2019-06-26 12:00:00,16.03,16.04,16.01,16.02,53706.0,13.7107,13.7192,13.6936,13.7021,53706.0
2019-06-26 12:10:00,16.02,16.03,16.01,16.03,46996.0,13.7021,13.7107,13.6936,13.7107,46996.0
2019-06-26 12:20:00,16.03,16.03,15.99,16.01,76944.0,13.7107,13.7107,13.6765,13.6936,76944.0
2019-06-26 12:30:00,16.01,16.01,15.99,16.01,74880.0,13.6936,13.6936,13.6765,13.6936,74880.0
2019-06-26 12:40:00,16.0,16.05,16.0,16.04,110510.0,13.685,13.7278,13.685,13.7192,110510.0
2019-06-26 12:50:00,16.04,16.07,16.04,16.06,106648.0,13.7192,13.7449,13.7192,13.7363,106648.0
2019-06-26 13:00:00,16.06,16.06,16.03,16.04,42874.0,13.7363,13.7363,13.7107,13.7192,42874.0
2019-06-26 13:10:00,16.03,16.04,16.02,16.03,38734.0,13.7107,13.7192,13.7021,13.7107,38734.0
2019-06-26 13:20:00,16.03,16.05,16.02,16.02,54342.0,13.7107,13.7278,13.7021,13.7021,54342.0
2019-06-26 13:30:00,16.02,16.03,15.99,16.01,51870.0,13.7021,13.7107,13.6765,13.6936,51870.0
2019-06-26 13:40:00,16.01,16.02,15.99,15.99,47686.0,13.6936,13.7021,13.6765,13.6765,47686.0
2019-06-26 13:50:00,15.99,16.03,15.99,16.02,46412.0,13.6765,13.7107,13.6765,13.7021,46412.0
2019-06-26 14:00:00,16.02,16.02,15.99,16.01,69708.0,13.7021,13.7021,13.6765,13.6936,69708.0
2019-06-26 14:10:00,16.02,16.03,15.99,16.0,77512.0,13.7021,13.7107,13.6765,13.685,77512.0
2019-06-26 14:20:00,16.0,16.01,15.98,16.0,108182.0,13.685,13.6936,13.6679,13.685,108182.0
2019-06-26 14:30:00,16.0,16.01,15.97,15.97,74958.0,13.685,13.6936,13.6594,13.6594,74958.0
2019-06-26 14:40:00,15.98,16.0,15.97,15.99,54054.0,13.6679,13.685,13.6594,13.6765,54054.0
2019-06-26 14:50:00,15.99,16.0,15.96,15.97,101776.0,13.6765,13.685,13.6508,13.6594,101776.0
2019-06-26 15:00:00,15.97,15.99,15.97,15.98,195034.0,13.6594,13.6765,13.6594,13.6679,195034.0
2019-06-26 15:10:00,15.98,16.0,15.97,15.97,115224.0,13.6679,13.685,13.6594,13.6594,115224.0
2019-06-26 15:20:00,15.98,15.99,15.96,15.97,91532.0,13.6679,13.6765,13.6508,13.6594,91532.0
2019-06-26 15:30:00,15.97,15.98,15.96,15.97,153512.0,13.6594,13.6679,13.6508,13.6594,153512.0
2019-06-26 15:40:00,15.97,15.99,15.96,15.99,215376.0,13.6594,13.6765,13.6508,13.6765,215376.0
2019-06-26 15:50:00,15.98,16.0,15.96,15.97,567578.0,13.6679,13.685,13.6508,13.6594,567578.0
2019-06-27 09:30:00,16.01,16.1,15.92,16.03,205870.0,13.6936,13.7706,13.6166,13.7107,205870.0
2019-06-27 09:40:00,16.02,16.08,16.0,16.07,111296.0,13.7021,13.7535,13.685,13.7449,111296.0
2019-06-27 09:50:00,16.08,16.09,16.03,16.03,84656.0,13.7535,13.762,13.7107,13.7107,84656.0
2019-06-27 10:00:00,16.03,16.04,15.99,16.03,94122.0,13.7107,13.7192,13.6765,13.7107,94122.0
2019-06-27 10:10:00,16.02,16.02,15.99,16.01,68124.0,13.7021,13.7021,13.6765,13.6936,68124.0
2019-06-27 10:20:00,16.02,16.05,16.0,16.04,57692.0,13.7021,13.7278,13.685,13.7192,57692.0
2019-06-27 10:30:00,16.04,16.05,16.02,16.02,60106.0,13.7192,13.7278,13.7021,13.7021,60106.0
2019-06-27 10:40:00,16.02,16.05,16.0,16.04,61088.0,13.7021,13.7278,13.685,13.7192,61088.0
2019-06-27 10:50:00,16.04,16.05,16.02,16.04,132694.0,13.7192,13.7278,13.7021,13.7192,132694.0
2019-06-27 11:00:00,16.04,16.04,16.02,16.03,89398.0,13.7192,13.7192,13.7021,13.7107,89398.0
2019-06-27 11:10:00,16.03,16.03,15.95,15.97,92084.0,13.7107,13.7107,13.6423,13.6594,92084.0
2019-06-27 11:20:00,15.98,16.0,15.96,15.99,35796.0,13.6679,13.685,13.6508,13.6765,35796.0
2019-06-27 11:30:00,15.99,16.01,15.97,16.01,23256.0,13.6765,13.6936,13.6594,13.6936,23256.0
2019-06-27 11:40:00,16.01,16.03,16.0,16.03,37212.0,13.6936,13.7107,13.685,13.7107,37212.0
2019-06-27 11:50:00,16.04,16.05,16.0,16.02,36068.0,13.7192,13.7278,13.685,13.7021,36068.0
2019-06-27 12:00:00,16.02,16.06,16.01,16.05,40258.0,13.7021,13.7363,13.6936,13.7278,40258.0
2019-06-27 12:10:00,16.05,16.07,16.05,16.05,88026.0,13.7278,13.7449,13.7278,13.7278,88026.0
2019-06-27 12:20:00,16.05,16.06,16.05,16.06,26486.0,13.7278,13.7363,13.7278,13.7363,26486.0
2019-06-27 12:30:00,16.06,16.07,16.05,16.05,79924.0,13.7363,13.7449,13.7278,13.7278,79924.0
2019-06-27 12:40:00,16.06,16.06,16.05,16.06,45942.0,13.7363,13.7363,13.7278,13.7363,45942.0
2019-06-27 12:50:00,16.06,16.06,16.04,16.06,48990.0,13.7363,13.7363,13.7192,13.7363,48990.0
2019-06-27 13:00:00,16.06,16.07,16.05,16.06,52962.0,13.7363,13.7449,13.7278,13.7363,52962.0
2019-06-27 13:10:00,16.06,16.06,16.03,16.03,30424.0,13.7363,13.7363,13.7107,13.7107,30424.0
2019-06-27 13:20:00,16.03,16.05,16.02,16.03,26996.0,13.7107,13.7278,13.7021,13.7107,26996.0
2019-06-27 13:30:00,16.03,16.03,15.99,16.0,63400.0,13.7107,13.7107,13.6765,13.685,63400.0
2019-06-27 13:40:00,16.01,16.02,15.98,15.99,45942.0,13.6936,13.7021,13.6679,13.6765,45942.0
2019-06-27 13:50:00,15.98,15.99,15.97,15.97,52342.0,13.6679,13.6765,13.6594,13.6594,52342.0
2019-06-27 14:00:00,15.97,16.01,15.97,16.0,134102.0,13.6594,13.6936,13.6594,13.685,134102.0
2019-06-27 14:10:00,16.0,16.04,16.0,16.02,124850.0,13.685,13.7192,13.685,13.7021,124850.0
2019-06-27 14:20:00,16.02,16.06,16.02,16.05,79184.0,13.7021,13.7363,13.7021,13.7278,79184.0
2019-06-27 14:30:00,16.04,16.1,16.04,16.08,312560.0,13.7192,13.7706,13.7192,13.7535,312560.0
2019-06-27 14:40:00,16.08,16.11,16.07,16.1,217730.0,13.7535,13.7791,13.7449,13.7706,217730.0
2019-06-27 14:50:00,16.1,16.11,16.07,16.08,131480.0,13.7706,13.7791,13.7449,13.7535,131480.0
2019-06-27 15:00:00,16.08,16.1,16.08,16.1,146852.0,13.7535,13.7706,13.7535,13.7706,146852.0
2019-06-27 15:10:00,16.1,16.1,16.08,16.1,74304.0,13.7706,13.7706,13.7535,13.7706,74304.0
2019-06-27 15:20:00,16.09,16.11,16.09,16.09,70824.0,13.762,13.7791,13.762,13.762,70824.0
2019-06-27 15:30:00,16.09,16.1,16.07,16.1,182036.0,13.762,13.7706,13.7449,13.7706,182036.0
2019-06-27 15:40:00,16.1,16.11,16.1,16.1,263436.0,13.7706,13.7791,13.7706,13.7706,263436.0
2019-06-27 15:50:00,16.1,16.15,16.09,16.1,982044.0,13.7706,13.8133,13.762,13.7706,982044.0
2019-06-28 09:30:00,16.17,16.31,16.17,16.29,192748.0,13.8304,13.9502,13.8304,13.9331,192748.0
2019-06-28 09:40:00,16.28,16.34,16.18,16.2,391212.0,13.9245,13.9758,13.839,13.8561,391212.0
2019-06-28 09:50:00,16.19,16.2,16.09,16.13,273558.0,13.8475,13.8561,13.762,13.7962,273558.0
2019-06-28 10:00:00,16.11,16.16,16.09,16.16,89242.0,13.7791,13.8219,13.762,13.8219,89242.0
2019-06-28 10:10:00,16.16,16.17,16.11,16.14,79132.0,13.8219,13.8304,13.7791,13.8048,79132.0
2019-06-28 10:20:00,16.14,16.14,16.09,16.09,114544.0,13.8048,13.8048,13.762,13.762,114544.0
2019-06-28 10:30:00,16.09,16.11,16.07,16.08,101394.0,13.762,13.7791,13.7449,13.7535,101394.0
2019-06-28 10:40:00,16.08,16.08,16.06,16.07,79072.0,13.7535,13.7535,13.7363,13.7449,79072.0
2019-06-28 10:50:00,16.08,16.1,16.06,16.09,70664.0,13.7535,13.7706,13.7363,13.762,70664.0
2019-06-28 11:00:00,16.09,16.12,16.09,16.11,149786.0,13.762,13.7877,13.762,13.7791,149786.0
2019-06-28 11:10:00,16.11,16.13,16.09,16.1,133882.0,13.7791,13.7962,13.762,13.7706,133882.0
2019-06-28 11:20:00,16.1,16.17,16.1,16.15,85548.0,13.7706,13.8304,13.7706,13.8133,85548.0
2019-06-28 11:30:00,16.15,16.16,16.13,16.13,101042.0,13.8133,13.8219,13.7962,13.7962,101042.0
2019-06-28 11:40:00,16.14,16.14,16.11,16.12,138604.0,13.8048,13.8048,13.7791,13.7877,138604.0
2019-06-28 11:50:00,16.13,16.14,16.1,16.11,131822.0,13.7962,13.8048,13.7706,13.7791,131822.0
2019-06-28 12:00:00,16.1,16.13,16.09,16.11,102278.0,13.7706,13.7962,13.762,13.7791,102278.0
2019-06-28 12:10:00,16.11,16.12,16.11,16.11,52794.0,13.7791,13.7877,13.7791,13.7791,52794.0
2019-06-28 12:20:00,16.12,16.17,16.11,16.15,104260.0,13.7877,13.8304,13.7791,13.8133,104260.0
2019-06-28 12:30:00,16.15,16.16,16.14,16.15,127736.0,13.8133,13.8219,13.8048,13.8133,127736.0
2019-06-28 12:40:00,16.16,16.16,16.14,16.15,98386.0,13.8219,13.8219,13.8048,13.8133,98386.0
2019-06-28 12:50:00,16.15,16.16,16.15,16.15,70266.0,13.8133,13.8219,13.8133,13.8133,70266.0
2019-06-28 13:00:00,16.15,16.16,16.13,16.16,125978.0,13.8133,13.8219,13.7962,13.8219,125978.0
2019-06-28 13:10:00,16.15,16.16,16.15,16.16,41106.0,13.8133,13.8219,13.8133,13.8219,41106.0
2019-06-28 13:20:00,16.16,16.16,16.15,16.15,66208.0,13.8219,13.8219,13.8133,13.8133,66208.0
2019-06-28 13:30:00,16.15,16.17,16.15,16.16,96720.0,13.8133,13.8304,13.8133,13.8219,96720.0
2019-06-28 13:40:00,16.16,16.2,16.15,16.2,86922.0,13.8219,13.8561,13.8133,13.8561,86922.0
2019-06-28 13:50:00,16.2,16.2,16.18,16.2,57228.0,13.8561,13.8561,13.839,13.8561,57228.0
2019-06-28 14:00:00,16.2,16.22,16.19,16.22,74106.0,13.8561,13.8732,13.8475,13.8732,74106.0
2019-06-28 14:10:00,16.22,16.24,16.21,16.24,82080.0,13.8732,13.8903,13.8646,13.8903,82080.0
2019-06-28 14:20:00,16.24,16.25,16.23,16.24,58686.0,13.8903,13.8989,13.8818,13.8903,58686.0
2019-06-28 14:30:00,16.24,16.25,16.22,16.23,101808.0,13.8903,13.8989,13.8732,13.8818,101808.0
2019-06-28 14:40:00,16.23,16.25,16.23,16.24,56930.0,13.8818,13.8989,13.8818,13.8903,56930.0
2019-06-28 14:50:00,16.24,16.24,16.21,16.23,89446.0,13.8903,13.8903,13.8646,13.8818,89446.0
2019-06-28 15:00:00,16.23,16.24,16.21,16.24,140868.0,13.8818,13.8903,13.8646,13.8903,140868.0
2019-06-28 15:10:00,16.24,16.26,16.24,16.25,80938.0,13.8903,13.9074,13.8903,13.8989,80938.0
2019-06-28 15:20:00,16.24,16.25,16.23,16.24,83678.0,13.8903,13.8989,13.8818,13.8903,83678.0
2019-06-28 15:30:00,16.24,16.26,16.23,16.25,144716.0,13.8903,13.9074,13.8818,13.8989,144716.0
2019-06-28 15:40:00,16.25,16.27,16.23,16.27,216692.0,13.8989,13.916,13.8818,13.916,216692.0
2019-06-28 15:50:00,16.26,16.32,16.24,16.3,1009980.0,13.9074,13.9587,13.8903,13.9416,1009980.0
2019-07-01 09:30:00,16.46,16.55,16.39,16.39,204630.0,14.0785,14.1555,14.0186,14.0186,204630.0
2019-07-01 09:40:00,16.39,16.43,16.32,16.34,300084.0,14.0186,14.0528,13.9587,13.9758,300084.0
2019-07-01 09:50:00,16.34,16.49,16.33,16.45,424378.0,13.9758,14.1041,13.9673,14.0699,424378.0
2019-07-01 10:00:00,16.46,16.52,16.43,16.5,311076.0,14.0785,14.1298,14.0528,14.1127,311076.0
2019-07-01 10:10:00,16.5,16.5,16.43,16.47,105172.0,14.1127,14.1127,14.0528,14.087,105172.0
2019-07-01 10:20:00,16.47,16.49,16.42,16.42,111618.0,14.087,14.1041,14.0443,14.0443,111618.0
2019-07-01 10:30:00,16.43,16.43,16.36,16.36,969914.0,14.0528,14.0528,13.9929,13.9929,969914.0
2019-07-01 10:40:00,16.36,16.38,16.34,16.34,189488.0,13.9929,14.01,13.9758,13.9758,189488.0
2019-07-01 10:50:00,16.34,16.36,16.31,16.32,148406.0,13.9758,13.9929,13.9502,13.9587,148406.0
2019-07-01 11:00:00,16.32,16.33,16.23,16.23,140496.0,13.9587,13.9673,13.8818,13.8818,140496.0
2019-07-01 11:10:00,16.23,16.24,16.18,16.23,154316.0,13.8818,13.8903,13.839,13.8818,154316.0
2019-07-01 11:20:00,16.24,16.27,16.23,16.25,156366.0,13.8903,13.916,13.8818,13.8989,156366.0
2019-07-01 11:30:00,16.24,16.29,16.24,16.29,74880.0,13.8903,13.9331,13.8903,13.9331,74880.0
2019-07-01 11:40:00,16.29,16.29,16.25,16.27,78202.0,13.9331,13.9331,13.8989,13.916,78202.0
2019-07-01 11:50:00,16.27,16.32,16.27,16.31,160194.0,13.916,13.9587,13.916,13.9502,160194.0
2019-07-01 12:00:00,16.31,16.33,16.3,16.33,83280.0,13.9502,13.9673,13.9416,13.9673,83280.0
2019-07-01 12:10:00,16.33,16.34,16.32,16.32,86098.0,13.9673,13.9758,13.9587,13.9587,86098.0
2019-07-01 12:20:00,16.32,16.32,16.3,16.3,54658.0,13.9587,13.9587,13.9416,13.9416,54658.0
2019-07-01 12:30:00,16.3,16.31,16.29,16.3,84606.0,13.9416,13.9502,13.9331,13.9416,84606.0
2019-07-01 12:40:00,16.3,16.31,16.29,16.31,59132.0,13.9416,13.9502,13.9331,13.9502,59132.0
2019-07-01 12:50:00,16.31,16.31,16.29,16.29,88792.0,13.9502,13.9502,13.9331,13.9331,88792.0
2019-07-01 13:00:00,16.29,16.3,16.28,16.29,76254.0,13.9331,13.9416,13.9245,13.9331,76254.0
2019-07-01 13:10:00,16.29,16.3,16.26,16.27,88486.0,13.9331,13.9416,13.9074,13.916,88486.0
2019-07-01 13:20:00,16.27,16.27,16.25,16.27,46368.0,13.916,13.916,13.8989,13.916,46368.0
2019-07-01 13:30:00,16.27,16.27,16.24,16.25,86298.0,13.916,13.916,13.8903,13.8989,86298.0
2019-07-01 13:40:00,16.25,16.27,16.24,16.27,73282.0,13.8989,13.916,13.8903,13.916,73282.0
2019-07-01 13:50:00,16.27,16.29,16.26,16.28,88488.0,13.916,13.9331,13.9074,13.9245,88488.0
2019-07-01 14:00:00,16.28,16.28,16.23,16.24,88942.0,13.9245,13.9245,13.8818,13.8903,88942.0
2019-07-01 14:10:00,16.24,16.27,16.23,16.26,93072.0,13.8903,13.916,13.8818,13.9074,93072.0
2019-07-01 14:20:00,16.26,16.27,16.24,16.24,105724.0,13.9074,13.916,13.8903,13.8903,105724.0
2019-07-01 14:30:00,16.24,16.25,16.23,16.23,114212.0,13.8903,13.8989,13.8818,13.8818,114212.0
2019-07-01 14:40:00,16.23,16.25,16.21,16.24,141106.0,13.8818,13.8989,13.8646,13.8903,141106.0
2019-07-01 14:50:00,16.25,16.25,16.24,16.24,97604.0,13.8989,13.8989,13.8903,13.8903,97604.0
2019-07-01 15:00:00,16.24,16.28,16.24,16.28,81206.0,13.8903,13.9245,13.8903,13.9245,81206.0
2019-07-01 15:10:00,16.28,16.32,16.28,16.31,194734.0,13.9245,13.9587,13.9245,13.9502,194734.0
2019-07-01 15:20:00,16.31,16.33,16.3,16.32,243024.0,13.9502,13.9673,13.9416,13.9587,243024.0
2019-07-01 15:30:00,16.32,16.34,16.31,16.34,229446.0,13.9587,13.9758,13.9502,13.9758,229446.0
2019-07-01 15:40:00,16.34,16.36,16.31,16.34,208570.0,13.9758,13.9929,13.9502,13.9758,208570.0
2019-07-01 15:50:00,16.34,16.36,16.31,16.33,665534.0,13.9758,13.9929,13.9502,13.9673,665534.0
2019-07-02 09:30:00,16.27,16.31,16.21,16.25,119110.0,13.916,13.9502,13.8646,13.8989,119110.0
2019-07-02 09:40:00,16.26,16.27,16.17,16.18,59846.0,13.9074,13.916,13.8304,13.839,59846.0
2019-07-02 09:50:00,16.18,16.22,16.15,16.16,71968.0,13.839,13.8732,13.8133,13.8219,71968.0
2019-07-02 10:00:00,16.16,16.18,16.14,16.16,97162.0,13.8219,13.839,13.8048,13.8219,97162.0
2019-07-02 10:10:00,16.16,16.2,16.16,16.17,92066.0,13.8219,13.8561,13.8219,13.8304,92066.0
2019-07-02 10:20:00,16.17,16.22,16.15,16.22,79808.0,13.8304,13.8732,13.8133,13.8732,79808.0
2019-07-02 10:30:00,16.22,16.23,16.2,16.2,60278.0,13.8732,13.8818,13.8561,13.8561,60278.0
2019-07-02 10:40:00,16.2,16.21,16.18,16.18,68236.0,13.8561,13.8646,13.839,13.839,68236.0
2019-07-02 10:50:00,16.19,16.21,16.18,16.19,45224.0,13.8475,13.8646,13.839,13.8475,45224.0
2019-07-02 11:00:00,16.2,16.22,16.18,16.19,58294.0,13.8561,13.8732,13.839,13.8475,58294.0
2019-07-02 11:10:00,16.19,16.2,16.17,16.18,55474.0,13.8475,13.8561,13.8304,13.839,55474.0
2019-07-02 11:20:00,16.17,16.18,16.17,16.18,41808.0,13.8304,13.839,13.8304,13.839,41808.0
2019-07-02 11:30:00,16.18,16.18,16.11,16.11,91748.0,13.839,13.839,13.7791,13.7791,91748.0
2019-07-02 11:40:00,16.12,16.14,16.11,16.13,55590.0,13.7877,13.8048,13.7791,13.7962,55590.0
2019-07-02 11:50:00,16.13,16.13,16.06,16.07,111300.0,13.7962,13.7962,13.7363,13.7449,111300.0
2019-07-02 12:00:00,16.07,16.09,16.05,16.08,79546.0,13.7449,13.762,13.7278,13.7535,79546.0
2019-07-02 12:10:00,16.08,16.1,16.07,16.09,77356.0,13.7535,13.7706,13.7449,13.762,77356.0
2019-07-02 12:20:00,16.08,16.1,16.04,16.04,74360.0,13.7535,13.7706,13.7192,13.7192,74360.0
2019-07-02 12:30:00,16.05,16.05,16.02,16.03,88398.0,13.7278,13.7278,13.7021,13.7107,88398.0
2019-07-02 12:40:00,16.03,16.04,16.0,16.02,65182.0,13.7107,13.7192,13.685,13.7021,65182.0
2019-07-02 12:50:00,16.02,16.02,15.99,16.0,91748.0,13.7021,13.7021,13.6765,13.685,91748.0
2019-07-02 13:00:00,15.99,16.03,15.99,16.03,132086.0,13.6765,13.7107,13.6765,13.7107,132086.0
2019-07-02 13:10:00,16.03,16.03,15.96,15.97,82056.0,13.7107,13.7107,13.6508,13.6594,82056.0
2019-07-02 13:20:00,15.97,15.99,15.97,15.97,61906.0,13.6594,13.6765,13.6594,13.6594,61906.0
2019-07-02 13:30:00,15.97,15.98,15.96,15.96,82084.0,13.6594,13.6679,13.6508,13.6508,82084.0
2019-07-02 13:40:00,15.96,15.96,15.93,15.94,73658.0,13.6508,13.6508,13.6252,13.6337,73658.0
2019-07-02 13:50:00,15.94,15.94,15.89,15.9,147428.0,13.6337,13.6337,13.5909,13.5995,147428.0
2019-07-02 14:00:00,15.9,15.94,15.9,15.93,105514.0,13.5995,13.6337,13.5995,13.6252,105514.0
2019-07-02 14:10:00,15.93,15.95,15.9,15.92,174686.0,13.6252,13.6423,13.5995,13.6166,174686.0
2019-07-02 14:20:00,15.92,15.95,15.92,15.93,62790.0,13.6166,13.6423,13.6166,13.6252,62790.0
2019-07-02 14:30:00,15.93,15.93,15.9,15.9,145110.0,13.6252,13.6252,13.5995,13.5995,145110.0
2019-07-02 14:40:00,15.9,15.96,15.9,15.94,250138.0,13.5995,13.6508,13.5995,13.6337,250138.0
2019-07-02 14:50:00,15.95,15.99,15.94,15.97,166716.0,13.6423,13.6765,13.6337,13.6594,166716.0
2019-07-02 15:00:00,15.97,16.04,15.96,16.03,185986.0,13.6594,13.7192,13.6508,13.7107,185986.0
2019-07-02 15:10:00,16.03,16.05,16.02,16.03,150012.0,13.7107,13.7278,13.7021,13.7107,150012.0
2019-07-02 15:20:00,16.03,16.05,16.02,16.02,132708.0,13.7107,13.7278,13.7021,13.7021,132708.0
2019-07-02 15:30:00,16.03,16.08,16.02,16.08,230460.0,13.7107,13.7535,13.7021,13.7535,230460.0
2019-07-02 15:40:00,16.08,16.08,16.03,16.04,249130.0,13.7535,13.7535,13.7107,13.7192,249130.0
2019-07-02 15:50:00,16.03,16.06,16.02,16.06,724994.0,13.7107,13.7363,13.7021,13.7363,724994.0
2019-07-03 09:30:00,16.13,16.15,16.04,16.12,118028.0,13.7962,13.8133,13.7192,13.7877,118028.0
2019-07-03 09:40:00,16.13,16.15,16.11,16.11,60474.0,13.7962,13.8133,13.7791,13.7791,60474.0
2019-07-03 09:50:00,16.11,16.13,16.09,16.12,49450.0,13.7791,13.7962,13.762,13.7877,49450.0
2019-07-03 10:00:00,16.11,16.13,16.08,16.08,81918.0,13.7791,13.7962,13.7535,13.7535,81918.0
2019-07-03 10:10:00,16.08,16.08,16.03,16.03,63300.0,13.7535,13.7535,13.7107,13.7107,63300.0
2019-07-03 10:20:00,16.03,16.06,16.01,16.04,202538.0,13.7107,13.7363,13.6936,13.7192,202538.0
2019-07-03 10:30:00,16.04,16.09,16.04,16.09,53878.0,13.7192,13.762,13.7192,13.762,53878.0
2019-07-03 10:40:00,16.08,16.09,16.05,16.07,129910.0,13.7535,13.762,13.7278,13.7449,129910.0
2019-07-03 10:50:00,16.07,16.09,16.04,16.05,71488.0,13.7449,13.762,13.7192,13.7278,71488.0
2019-07-03 11:00:00,16.04,16.07,15.98,15.99,545696.0,13.7192,13.7449,13.6679,13.6765,545696.0
2019-07-03 11:10:00,15.99,15.99,15.96,15.99,90954.0,13.6765,13.6765,13.6508,13.6765,90954.0
2019-07-03 11:20:00,15.98,16.09,15.98,16.08,70472.0,13.6679,13.762,13.6679,13.7535,70472.0
2019-07-03 11:30:00,16.08,16.11,16.07,16.11,75904.0,13.7535,13.7791,13.7449,13.7791,75904.0
2019-07-03 11:40:00,16.11,16.14,16.11,16.13,60966.0,13.7791,13.8048,13.7791,13.7962,60966.0
2019-07-03 11:50:00,16.13,16.15,16.11,16.15,46548.0,13.7962,13.8133,13.7791,13.8133,46548.0
2019-07-03 12:00:00,16.15,16.15,16.1,16.1,57574.0,13.8133,13.8133,13.7706,13.7706,57574.0
2019-07-03 12:10:00,16.1,16.12,16.1,16.12,74898.0,13.7706,13.7877,13.7706,13.7877,74898.0
2019-07-03 12:20:00,16.11,16.14,16.1,16.11,112066.0,13.7791,13.8048,13.7706,13.7791,112066.0
2019-07-03 12:30:00,16.12,16.14,16.09,16.13,114668.0,13.7877,13.8048,13.762,13.7962,114668.0
2019-07-03 12:40:00,16.13,16.14,16.11,16.11,107252.0,13.7962,13.8048,13.7791,13.7791,107252.0
2019-07-03 12:50:00,16.11,16.15,16.11,16.13,298354.0,13.7791,13.8133,13.7791,13.7962,298354.0
2019-07-05 09:30:00,16.05,16.08,15.92,15.97,95694.0,13.7278,13.7535,13.6166,13.6594,95694.0
2019-07-05 09:40:00,15.97,15.99,15.94,15.99,85722.0,13.6594,13.6765,13.6337,13.6765,85722.0
2019-07-05 09:50:00,15.99,16.0,15.97,15.97,44870.0,13.6765,13.685,13.6594,13.6594,44870.0
2019-07-05 10:00:00,15.98,15.99,15.96,15.97,118172.0,13.6679,13.6765,13.6508,13.6594,118172.0
2019-07-05 10:10:00,15.97,15.99,15.95,15.96,54604.0,13.6594,13.6765,13.6423,13.6508,54604.0
2019-07-05 10:20:00,15.96,15.96,15.9,15.91,67560.0,13.6508,13.6508,13.5995,13.6081,67560.0
2019-07-05 10:30:00,15.9,15.92,15.87,15.87,61502.0,13.5995,13.6166,13.5738,13.5738,61502.0
2019-07-05 10:40:00,15.87,15.9,15.84,15.9,69598.0,13.5738,13.5995,13.5482,13.5995,69598.0
2019-07-05 10:50:00,15.9,15.95,15.89,15.95,102288.0,13.5995,13.6423,13.5909,13.6423,102288.0
2019-07-05 11:00:00,15.95,15.97,15.92,15.97,37470.0,13.6423,13.6594,13.6166,13.6594,37470.0
2019-07-05 11:10:00,15.98,15.99,15.96,15.99,76500.0,13.6679,13.6765,13.6508,13.6765,76500.0
2019-07-05 11:20:00,15.98,16.0,15.97,16.0,54510.0,13.6679,13.685,13.6594,13.685,54510.0
2019-07-05 11:30:00,16.0,16.04,15.99,16.04,41898.0,13.685,13.7192,13.6765,13.7192,41898.0
2019-07-05 11:40:00,16.04,16.04,15.99,16.02,46642.0,13.7192,13.7192,13.6765,13.7021,46642.0
2019-07-05 11:50:00,16.02,16.05,16.02,16.05,41928.0,13.7021,13.7278,13.7021,13.7278,41928.0
2019-07-05 12:00:00,16.05,16.05,16.0,16.02,25618.0,13.7278,13.7278,13.685,13.7021,25618.0
2019-07-05 12:10:00,16.02,16.05,16.02,16.04,21968.0,13.7021,13.7278,13.7021,13.7192,21968.0
2019-07-05 12:20:00,16.04,16.04,16.02,16.02,20758.0,13.7192,13.7192,13.7021,13.7021,20758.0
2019-07-05 12:30:00,16.02,16.05,16.02,16.04,19882.0,13.7021,13.7278,13.7021,13.7192,19882.0
2019-07-05 12:40:00,16.04,16.04,16.03,16.04,19832.0,13.7192,13.7192,13.7107,13.7192,19832.0
2019-07-05 12:50:00,16.04,16.06,16.03,16.05,27212.0,13.7192,13.7363,13.7107,13.7278,27212.0
2019-07-05 13:00:00,16.05,16.07,16.04,16.06,44256.0,13.7278,13.7449,13.7192,13.7363,44256.0
2019-07-05 13:10:00,16.06,16.06,16.04,16.05,23938.0,13.7363,13.7363,13.7192,13.7278,23938.0
2019-07-05 13:20:00,16.05,16.06,16.04,16.05,37924.0,13.7278,13.7363,13.7192,13.7278,37924.0
2019-07-05 13:30:00,16.05,16.08,16.05,16.08,31190.0,13.7278,13.7535,13.7278,13.7535,31190.0
2019-07-05 13:40:00,16.07,16.08,16.07,16.07,36874.0,13.7449,13.7535,13.7449,13.7449,36874.0
2019-07-05 13:50:00,16.07,16.07,16.06,16.06,24986.0,13.7449,13.7449,13.7363,13.7363,24986.0
2019-07-05 14:00:00,16.06,16.09,16.06,16.07,48336.0,13.7363,13.762,13.7363,13.7449,48336.0
2019-07-05 14:10:00,16.07,16.07,16.05,16.05,45698.0,13.7449,13.7449,13.7278,13.7278,45698.0
2019-07-05 14:20:00,16.06,16.06,16.04,16.04,32882.0,13.7363,13.7363,13.7192,13.7192,32882.0
2019-07-05 14:30:00,16.05,16.09,16.04,16.06,78932.0,13.7278,13.762,13.7192,13.7363,78932.0
2019-07-05 14:40:00,16.06,16.08,16.04,16.08,35338.0,13.7363,13.7535,13.7192,13.7535,35338.0
2019-07-05 14:50:00,16.08,16.08,16.05,16.07,44048.0,13.7535,13.7535,13.7278,13.7449,44048.0
2019-07-05 15:00:00,16.07,16.07,16.04,16.07,51734.0,13.7449,13.7449,13.7192,13.7449,51734.0
2019-07-05 15:10:00,16.07,16.07,16.03,16.03,134678.0,13.7449,13.7449,13.7107,13.7107,134678.0
2019-07-05 15:20:00,16.03,16.06,16.02,16.06,148044.0,13.7107,13.7363,13.7021,13.7363,148044.0
2019-07-05 15:30:00,16.06,16.06,16.03,16.04,178508.0,13.7363,13.7363,13.7107,13.7192,178508.0
2019-07-05 15:40:00,16.04,16.04,16.03,16.03,150574.0,13.7192,13.7192,13.7107,13.7107,150574.0
2019-07-05 15:50:00,16.03,16.05,15.99,16.05,569594.0,13.7107,13.7278,13.6765,13.7278,569594.0
2019-07-08 09:30:00,16.03,16.04,15.88,15.88,214894.0,13.7107,13.7192,13.5824,13.5824,214894.0
2019-07-08 09:40:00,15.89,15.96,15.88,15.92,145232.0,13.5909,13.6508,13.5824,13.6166,145232.0
2019-07-08 09:50:00,15.92,15.99,15.92,15.97,141122.0,13.6166,13.6765,13.6166,13.6594,141122.0
2019-07-08 10:00:00,15.97,16.02,15.97,15.97,120044.0,13.6594,13.7021,13.6594,13.6594,120044.0
2019-07-08 10:10:00,15.97,16.07,15.96,16.05,97620.0,13.6594,13.7449,13.6508,13.7278,97620.0
2019-07-08 10:20:00,16.05,16.07,16.01,16.02,107334.0,13.7278,13.7449,13.6936,13.7021,107334.0
2019-07-08 10:30:00,16.02,16.03,16.0,16.02,68624.0,13.7021,13.7107,13.685,13.7021,68624.0
2019-07-08 10:40:00,16.03,16.07,16.02,16.04,77204.0,13.7107,13.7449,13.7021,13.7192,77204.0
2019-07-08 10:50:00,16.05,16.05,16.0,16.0,163436.0,13.7278,13.7278,13.685,13.685,163436.0
2019-07-08 11:00:00,16.01,16.03,15.98,15.99,110430.0,13.6936,13.7107,13.6679,13.6765,110430.0
2019-07-08 11:10:00,15.98,16.0,15.96,16.0,227254.0,13.6679,13.685,13.6508,13.685,227254.0
2019-07-08 11:20:00,16.0,16.03,15.99,16.01,115030.0,13.685,13.7107,13.6765,13.6936,115030.0
2019-07-08 11:30:00,16.01,16.03,15.99,16.0,178056.0,13.6936,13.7107,13.6765,13.685,178056.0
2019-07-08 11:40:00,16.0,16.0,15.97,15.99,45688.0,13.685,13.685,13.6594,13.6765,45688.0
2019-07-08 11:50:00,15.99,16.0,15.97,15.97,37870.0,13.6765,13.685,13.6594,13.6594,37870.0
2019-07-08 12:00:00,15.97,15.98,15.96,15.97,52496.0,13.6594,13.6679,13.6508,13.6594,52496.0
2019-07-08 12:10:00,15.96,15.97,15.95,15.96,41510.0,13.6508,13.6594,13.6423,13.6508,41510.0
2019-07-08 12:20:00,15.96,15.96,15.92,15.93,67960.0,13.6508,13.6508,13.6166,13.6252,67960.0
2019-07-08 12:30:00,15.93,15.97,15.93,15.96,72518.0,13.6252,13.6594,13.6252,13.6508,72518.0
2019-07-08 12:40:00,15.96,15.96,15.93,15.95,134120.0,13.6508,13.6508,13.6252,13.6423,134120.0
2019-07-08 12:50:00,15.95,15.95,15.92,15.93,121132.0,13.6423,13.6423,13.6166,13.6252,121132.0
2019-07-08 13:00:00,15.93,15.96,15.93,15.94,62468.0,13.6252,13.6508,13.6252,13.6337,62468.0
2019-07-08 13:10:00,15.94,15.97,15.93,15.97,87378.0,13.6337,13.6594,13.6252,13.6594,87378.0
2019-07-08 13:20:00,15.97,15.97,15.95,15.97,102446.0,13.6594,13.6594,13.6423,13.6594,102446.0
2019-07-08 13:30:00,15.97,15.97,15.94,15.94,159604.0,13.6594,13.6594,13.6337,13.6337,159604.0
2019-07-08 13:40:00,15.94,15.95,15.94,15.94,130254.0,13.6337,13.6423,13.6337,13.6337,130254.0
2019-07-08 13:50:00,15.95,15.95,15.93,15.94,79046.0,13.6423,13.6423,13.6252,13.6337,79046.0
2019-07-08 14:00:00,15.94,15.95,15.9,15.93,223676.0,13.6337,13.6423,13.5995,13.6252,223676.0
2019-07-08 14:10:00,15.93,15.93,15.89,15.9,136980.0,13.6252,13.6252,13.5909,13.5995,136980.0
2019-07-08 14:20:00,15.9,15.9,15.88,15.9,93272.0,13.5995,13.5995,13.5824,13.5995,93272.0
2019-07-08 14:30:00,15.9,15.91,15.88,15.88,89374.0,13.5995,13.6081,13.5824,13.5824,89374.0
2019-07-08 14:40:00,15.88,15.9,15.87,15.88,144488.0,13.5824,13.5995,13.5738,13.5824,144488.0
2019-07-08 14:50:00,15.88,15.88,15.85,15.87,99104.0,13.5824,13.5824,13.5567,13.5738,99104.0
2019-07-08 15:00:00,15.87,15.88,15.87,15.88,118378.0,13.5738,13.5824,13.5738,13.5824,118378.0
2019-07-08 15:10:00,15.88,15.9,15.87,15.9,119638.0,13.5824,13.5995,13.5738,13.5995,119638.0
2019-07-08 15:20:00,15.9,15.91,15.89,15.91,186034.0,13.5995,13.6081,13.5909,13.6081,186034.0
2019-07-08 15:30:00,15.91,15.93,15.9,15.93,178778.0,13.6081,13.6252,13.5995,13.6252,178778.0
2019-07-08 15:40:00,15.93,15.95,15.92,15.94,249476.0,13.6252,13.6423,13.6166,13.6337,249476.0
2019-07-08 15:50:00,15.94,15.95,15.9,15.92,610562.0,13.6337,13.6423,13.5995,13.6166,610562.0
2019-07-09 09:30:00,15.81,15.86,15.66,15.7,354254.0,13.5225,13.5653,13.3942,13.4284,354254.0
2019-07-09 09:40:00,15.7,15.79,15.68,15.76,535648.0,13.4284,13.5054,13.4113,13.4798,535648.0
2019-07-09 09:50:00,15.76,15.76,15.7,15.74,336022.0,13.4798,13.4798,13.4284,13.4626,336022.0
2019-07-09 10:00:00,15.74,15.75,15.67,15.68,322130.0,13.4626,13.4712,13.4028,13.4113,322130.0
2019-07-09 10:10:00,15.67,15.68,15.6,15.64,209986.0,13.4028,13.4113,13.3429,13.3771,209986.0
2019-07-09 10:20:00,15.63,15.64,15.61,15.64,178012.0,13.3686,13.3771,13.3515,13.3771,178012.0
2019-07-09 10:30:00,15.63,15.67,15.63,15.65,366178.0,13.3686,13.4028,13.3686,13.3857,366178.0
2019-07-09 10:40:00,15.65,15.66,15.63,15.65,154408.0,13.3857,13.3942,13.3686,13.3857,154408.0
2019-07-09 10:50:00,15.65,15.69,15.65,15.66,285836.0,13.3857,13.4199,13.3857,13.3942,285836.0
2019-07-09 11:00:00,15.65,15.71,15.63,15.68,409878.0,13.3857,13.437,13.3686,13.4113,409878.0
2019-07-09 11:10:00,15.68,15.7,15.67,15.69,123516.0,13.4113,13.4284,13.4028,13.4199,123516.0
2019-07-09 11:20:00,15.69,15.7,15.62,15.62,159670.0,13.4199,13.4284,13.36,13.36,159670.0
2019-07-09 11:30:00,15.62,15.66,15.62,15.64,79896.0,13.36,13.3942,13.36,13.3771,79896.0
2019-07-09 11:40:00,15.63,15.64,15.62,15.62,63528.0,13.3686,13.3771,13.36,13.36,63528.0
2019-07-09 11:50:00,15.62,15.63,15.61,15.63,92580.0,13.36,13.3686,13.3515,13.3686,92580.0
2019-07-09 12:00:00,15.63,15.69,15.63,15.69,153202.0,13.3686,13.4199,13.3686,13.4199,153202.0
2019-07-09 12:10:00,15.68,15.72,15.67,15.72,366578.0,13.4113,13.4455,13.4028,13.4455,366578.0
2019-07-09 12:20:00,15.71,15.72,15.7,15.72,139332.0,13.437,13.4455,13.4284,13.4455,139332.0
2019-07-09 12:30:00,15.72,15.72,15.69,15.71,333982.0,13.4455,13.4455,13.4199,13.437,333982.0
2019-07-09 12:40:00,15.7,15.74,15.7,15.74,165478.0,13.4284,13.4626,13.4284,13.4626,165478.0
2019-07-09 12:50:00,15.75,15.77,15.72,15.75,293604.0,13.4712,13.4883,13.4455,13.4712,293604.0
2019-07-09 13:00:00,15.76,15.76,15.74,15.75,159726.0,13.4798,13.4798,13.4626,13.4712,159726.0
2019-07-09 13:10:00,15.75,15.76,15.74,15.76,74244.0,13.4712,13.4798,13.4626,13.4798,74244.0
2019-07-09 13:20:00,15.76,15.81,15.76,15.8,214782.0,13.4798,13.5225,13.4798,13.514,214782.0
2019-07-09 13:30:00,15.8,15.81,15.77,15.79,246406.0,13.514,13.5225,13.4883,13.5054,246406.0
2019-07-09 13:40:00,15.79,15.81,15.77,15.81,214080.0,13.5054,13.5225,13.4883,13.5225,214080.0
2019-07-09 13:50:00,15.81,15.81,15.79,15.8,109812.0,13.5225,13.5225,13.5054,13.514,109812.0
2019-07-09 14:00:00,15.8,15.81,15.79,15.81,233210.0,13.514,13.5225,13.5054,13.5225,233210.0
2019-07-09 14:10:00,15.81,15.83,15.79,15.81,137960.0,13.5225,13.5396,13.5054,13.5225,137960.0
2019-07-09 14:20:00,15.81,15.82,15.79,15.8,150276.0,13.5225,13.5311,13.5054,13.514,150276.0
2019-07-09 14:30:00,15.8,15.81,15.79,15.81,71792.0,13.514,13.5225,13.5054,13.5225,71792.0
2019-07-09 14:40:00,15.81,15.81,15.79,15.79,114486.0,13.5225,13.5225,13.5054,13.5054,114486.0
2019-07-09 14:50:00,15.8,15.81,15.76,15.79,154892.0,13.514,13.5225,13.4798,13.5054,154892.0
2019-07-09 15:00:00,15.78,15.79,15.74,15.79,265108.0,13.4969,13.5054,13.4626,13.5054,265108.0
2019-07-09 15:10:00,15.79,15.79,15.74,15.77,433780.0,13.5054,13.5054,13.4626,13.4883,433780.0
2019-07-09 15:20:00,15.77,15.8,15.75,15.8,329826.0,13.4883,13.514,13.4712,13.514,329826.0
2019-07-09 15:30:00,15.8,15.84,15.78,15.83,467186.0,13.514,13.5482,13.4969,13.5396,467186.0
2019-07-09 15:40:00,15.83,15.85,15.81,15.81,482000.0,13.5396,13.5567,13.5225,13.5225,482000.0
2019-07-09 15:50:00,15.81,15.84,15.78,15.79,985406.0,13.5225,13.5482,13.4969,13.5054,985406.0
2019-07-10 09:30:00,15.85,15.9,15.58,15.58,1080296.0,13.5567,13.5995,13.3258,13.3258,1080296.0
2019-07-10 09:40:00,15.58,15.63,15.51,15.52,1185996.0,13.3258,13.3686,13.2659,13.2745,1185996.0
2019-07-10 09:50:00,15.53,15.63,15.48,15.58,743162.0,13.283,13.3686,13.2403,13.3258,743162.0
2019-07-10 10:00:00,15.58,15.64,15.54,15.56,385940.0,13.3258,13.3771,13.2916,13.3087,385940.0
2019-07-10 10:10:00,15.56,15.6,15.55,15.59,164120.0,13.3087,13.3429,13.3001,13.3344,164120.0
2019-07-10 10:20:00,15.6,15.6,15.54,15.56,170494.0,13.3429,13.3429,13.2916,13.3087,170494.0
2019-07-10 10:30:00,15.56,15.61,15.56,15.58,142416.0,13.3087,13.3515,13.3087,13.3258,142416.0
2019-07-10 10:40:00,15.58,15.58,15.54,15.55,171988.0,13.3258,13.3258,13.2916,13.3001,171988.0
2019-07-10 10:50:00,15.55,15.56,15.53,15.55,276180.0,13.3001,13.3087,13.283,13.3001,276180.0
2019-07-10 11:00:00,15.54,15.55,15.51,15.51,134598.0,13.2916,13.3001,13.2659,13.2659,134598.0
2019-07-10 11:10:00,15.51,15.53,15.49,15.49,417900.0,13.2659,13.283,13.2488,13.2488,417900.0
2019-07-10 11:20:00,15.49,15.53,15.46,15.53,516512.0,13.2488,13.283,13.2232,13.283,516512.0
2019-07-10 11:30:00,15.53,15.6,15.53,15.58,515876.0,13.283,13.3429,13.283,13.3258,515876.0
2019-07-10 11:40:00,15.58,15.6,15.58,15.6,183898.0,13.3258,13.3429,13.3258,13.3429,183898.0
2019-07-10 11:50:00,15.6,15.6,15.56,15.56,129854.0,13.3429,13.3429,13.3087,13.3087,129854.0
2019-07-10 12:00:00,15.56,15.59,15.56,15.56,199074.0,13.3087,13.3344,13.3087,13.3087,199074.0
2019-07-10 12:10:00,15.56,15.58,15.53,15.54,160922.0,13.3087,13.3258,13.283,13.2916,160922.0
2019-07-10 12:20:00,15.54,15.56,15.52,15.54,182074.0,13.2916,13.3087,13.2745,13.2916,182074.0
2019-07-10 12:30:00,15.54,15.58,15.53,15.56,357016.0,13.2916,13.3258,13.283,13.3087,357016.0
2019-07-10 12:40:00,15.57,15.65,15.56,15.65,501268.0,13.3172,13.3857,13.3087,13.3857,501268.0
2019-07-10 12:50:00,15.65,15.7,15.65,15.68,357718.0,13.3857,13.4284,13.3857,13.4113,357718.0
2019-07-10 13:00:00,15.68,15.74,15.66,15.67,218176.0,13.4113,13.4626,13.3942,13.4028,218176.0
2019-07-10 13:10:00,15.66,15.67,15.64,15.67,243624.0,13.3942,13.4028,13.3771,13.4028,243624.0
2019-07-10 13:20:00,15.67,15.67,15.65,15.66,158118.0,13.4028,13.4028,13.3857,13.3942,158118.0
2019-07-10 13:30:00,15.66,15.68,15.63,15.63,160366.0,13.3942,13.4113,13.3686,13.3686,160366.0
2019-07-10 13:40:00,15.63,15.64,15.61,15.62,88672.0,13.3686,13.3771,13.3515,13.36,88672.0
2019-07-10 13:50:00,15.62,15.63,15.6,15.62,108144.0,13.36,13.3686,13.3429,13.36,108144.0
2019-07-10 14:00:00,15.62,15.65,15.59,15.6,229400.0,13.36,13.3857,13.3344,13.3429,229400.0
2019-07-10 14:10:00,15.6,15.61,15.58,15.58,168936.0,13.3429,13.3515,13.3258,13.3258,168936.0
2019-07-10 14:20:00,15.58,15.59,15.56,15.57,83860.0,13.3258,13.3344,13.3087,13.3172,83860.0
2019-07-10 14:30:00,15.57,15.59,15.55,15.56,132800.0,13.3172,13.3344,13.3001,13.3087,132800.0
2019-07-10 14:40:00,15.56,15.58,15.55,15.58,172018.0,13.3087,13.3258,13.3001,13.3258,172018.0
2019-07-10 14:50:00,15.58,15.6,15.57,15.6,109972.0,13.3258,13.3429,13.3172,13.3429,109972.0
2019-07-10 15:00:00,15.6,15.66,15.59,15.66,287894.0,13.3429,13.3942,13.3344,13.3942,287894.0
2019-07-10 15:10:00,15.65,15.68,15.61,15.61,195548.0,13.3857,13.4113,13.3515,13.3515,195548.0
2019-07-10 15:20:00,15.62,15.65,15.6,15.63,410290.0,13.36,13.3857,13.3429,13.3686,410290.0
2019-07-10 15:30:00,15.63,15.65,15.61,15.64,533410.0,13.3686,13.3857,13.3515,13.3771,533410.0
2019-07-10 15:40:00,15.64,15.65,15.59,15.61,845706.0,13.3771,13.3857,13.3344,13.3515,845706.0
2019-07-10 15:50:00,15.61,15.66,15.6,15.62,1575476.0,13.3515,13.3942,13.3429,13.36,1575476.0
2019-07-11 09:30:00,14.94,15.19,14.81,14.94,3724782.0,12.7784,12.9922,12.6672,12.7784,3724782.0
2019-07-11 09:40:00,14.94,15.14,14.87,15.08,2307416.0,12.7784,12.9495,12.7185,12.8981,2307416.0
2019-07-11 09:50:00,15.08,15.13,14.93,14.98,1159440.0,12.8981,12.9409,12.7698,12.8126,1159440.0
2019-07-11 10:00:00,14.98,15.05,14.86,14.88,1249278.0,12.8126,12.8725,12.71,12.7271,1249278.0
2019-07-11 10:10:00,14.88,14.92,14.76,14.88,1316598.0,12.7271,12.7613,12.6244,12.7271,1316598.0
2019-07-11 10:20:00,14.88,14.99,14.86,14.96,1014994.0,12.7271,12.8212,12.71,12.7955,1014994.0
2019-07-11 10:30:00,14.97,15.05,14.88,15.02,809536.0,12.8041,12.8725,12.7271,12.8468,809536.0
2019-07-11 10:40:00,15.02,15.12,14.87,14.9,1345248.0,12.8468,12.9324,12.7185,12.7442,1345248.0
2019-07-11 10:50:00,14.9,14.97,14.84,14.86,692880.0,12.7442,12.8041,12.6929,12.71,692880.0
2019-07-11 11:00:00,14.86,14.87,14.8,14.81,688930.0,12.71,12.7185,12.6587,12.6672,688930.0
2019-07-11 11:10:00,14.82,14.92,14.81,14.86,491556.0,12.6758,12.7613,12.6672,12.71,491556.0
2019-07-11 11:20:00,14.87,14.88,14.83,14.86,333030.0,12.7185,12.7271,12.6843,12.71,333030.0
2019-07-11 11:30:00,14.86,14.86,14.76,14.78,492352.0,12.71,12.71,12.6244,12.6415,492352.0
2019-07-11 11:40:00,14.78,14.84,14.72,14.81,606902.0,12.6415,12.6929,12.5902,12.6672,606902.0
2019-07-11 11:50:00,14.8,14.86,14.79,14.86,388174.0,12.6587,12.71,12.6501,12.71,388174.0
2019-07-11 12:00:00,14.86,14.92,14.84,14.9,402564.0,12.71,12.7613,12.6929,12.7442,402564.0
2019-07-11 12:10:00,14.9,15.05,14.88,15.02,1198508.0,12.7442,12.8725,12.7271,12.8468,1198508.0
2019-07-11 12:20:00,15.02,15.05,14.96,15.01,460992.0,12.8468,12.8725,12.7955,12.8383,460992.0
2019-07-11 12:30:00,15.01,15.04,14.97,14.98,374152.0,12.8383,12.8639,12.8041,12.8126,374152.0
2019-07-11 12:40:00,14.99,15.03,14.96,14.98,343356.0,12.8212,12.8554,12.7955,12.8126,343356.0
2019-07-11 12:50:00,14.98,14.98,14.93,14.94,266308.0,12.8126,12.8126,12.7698,12.7784,266308.0
2019-07-11 13:00:00,14.94,14.95,14.91,14.94,352084.0,12.7784,12.7869,12.7527,12.7784,352084.0
2019-07-11 13:10:00,14.94,14.98,14.93,14.97,299550.0,12.7784,12.8126,12.7698,12.8041,299550.0
2019-07-11 13:20:00,14.97,14.99,14.93,14.93,326902.0,12.8041,12.8212,12.7698,12.7698,326902.0
2019-07-11 13:30:00,14.93,14.95,14.88,14.92,289788.0,12.7698,12.7869,12.7271,12.7613,289788.0
2019-07-11 13:40:00,14.92,14.92,14.9,14.91,173884.0,12.7613,12.7613,12.7442,12.7527,173884.0
2019-07-11 13:50:00,14.91,14.99,14.9,14.99,315960.0,12.7527,12.8212,12.7442,12.8212,315960.0
2019-07-11 14:00:00,14.98,15.04,14.97,14.97,311768.0,12.8126,12.8639,12.8041,12.8041,311768.0
2019-07-11 14:10:00,14.97,15.02,14.96,14.99,247886.0,12.8041,12.8468,12.7955,12.8212,247886.0
2019-07-11 14:20:00,14.99,15.0,14.96,14.99,263888.0,12.8212,12.8297,12.7955,12.8212,263888.0
2019-07-11 14:30:00,15.01,15.04,14.99,15.0,274526.0,12.8383,12.8639,12.8212,12.8297,274526.0
2019-07-11 14:40:00,15.0,15.05,15.0,15.05,330092.0,12.8297,12.8725,12.8297,12.8725,330092.0
2019-07-11 14:50:00,15.05,15.06,15.03,15.06,304098.0,12.8725,12.881,12.8554,12.881,304098.0
2019-07-11 15:00:00,15.06,15.06,15.01,15.02,471448.0,12.881,12.881,12.8383,12.8468,471448.0
2019-07-11 15:10:00,15.02,15.04,15.01,15.04,364164.0,12.8468,12.8639,12.8383,12.8639,364164.0
2019-07-11 15:20:00,15.04,15.06,15.01,15.06,580758.0,12.8639,12.881,12.8383,12.881,580758.0
2019-07-11 15:30:00,15.06,15.09,15.05,15.09,803924.0,12.881,12.9067,12.8725,12.9067,803924.0
2019-07-11 15:40:00,15.09,15.22,15.09,15.21,1431324.0,12.9067,13.0179,12.9067,13.0093,1431324.0
2019-07-11 15:50:00,15.21,15.22,15.14,15.19,2553144.0,13.0093,13.0179,12.9495,12.9922,2553144.0
2019-07-12 09:30:00,15.18,15.2,15.05,15.19,713334.0,12.9837,13.0008,12.8725,12.9922,713334.0
2019-07-12 09:40:00,15.2,15.4,15.19,15.4,555284.0,13.0008,13.1718,12.9922,13.1718,555284.0
2019-07-12 09:50:00,15.4,15.61,15.38,15.56,779388.0,13.1718,13.3515,13.1547,13.3087,779388.0
2019-07-12 10:00:00,15.56,15.61,15.52,15.54,750580.0,13.3087,13.3515,13.2745,13.2916,750580.0
2019-07-12 10:10:00,15.54,15.56,15.4,15.44,881186.0,13.2916,13.3087,13.1718,13.2061,881186.0
2019-07-12 10:20:00,15.44,15.51,15.43,15.49,456512.0,13.2061,13.2659,13.1975,13.2488,456512.0
2019-07-12 10:30:00,15.49,15.57,15.49,15.56,301074.0,13.2488,13.3172,13.2488,13.3087,301074.0
2019-07-12 10:40:00,15.56,15.57,15.52,15.53,336306.0,13.3087,13.3172,13.2745,13.283,336306.0
2019-07-12 10:50:00,15.53,15.55,15.52,15.53,168790.0,13.283,13.3001,13.2745,13.283,168790.0
2019-07-12 11:00:00,15.53,15.56,15.52,15.54,223300.0,13.283,13.3087,13.2745,13.2916,223300.0
2019-07-12 11:10:00,15.54,15.54,15.46,15.49,479970.0,13.2916,13.2916,13.2232,13.2488,479970.0
2019-07-12 11:20:00,15.49,15.53,15.48,15.52,303010.0,13.2488,13.283,13.2403,13.2745,303010.0
2019-07-12 11:30:00,15.52,15.53,15.49,15.49,122002.0,13.2745,13.283,13.2488,13.2488,122002.0
2019-07-12 11:40:00,15.49,15.53,15.49,15.53,153704.0,13.2488,13.283,13.2488,13.283,153704.0
2019-07-12 11:50:00,15.52,15.55,15.5,15.53,225648.0,13.2745,13.3001,13.2574,13.283,225648.0
2019-07-12 12:00:00,15.53,15.58,15.52,15.56,530710.0,13.283,13.3258,13.2745,13.3087,530710.0
2019-07-12 12:10:00,15.56,15.56,15.53,15.55,173610.0,13.3087,13.3087,13.283,13.3001,173610.0
2019-07-12 12:20:00,15.55,15.55,15.47,15.47,322328.0,13.3001,13.3001,13.2317,13.2317,322328.0
2019-07-12 12:30:00,15.47,15.5,15.44,15.49,436628.0,13.2317,13.2574,13.2061,13.2488,436628.0
2019-07-12 12:40:00,15.49,15.5,15.47,15.48,279836.0,13.2488,13.2574,13.2317,13.2403,279836.0
2019-07-12 12:50:00,15.48,15.49,15.45,15.45,138474.0,13.2403,13.2488,13.2146,13.2146,138474.0
2019-07-12 13:00:00,15.45,15.46,15.42,15.43,144548.0,13.2146,13.2232,13.1889,13.1975,144548.0
2019-07-12 13:10:00,15.44,15.47,15.43,15.46,175040.0,13.2061,13.2317,13.1975,13.2232,175040.0
2019-07-12 13:20:00,15.46,15.47,15.45,15.46,109084.0,13.2232,13.2317,13.2146,13.2232,109084.0
2019-07-12 13:30:00,15.46,15.47,15.45,15.47,285418.0,13.2232,13.2317,13.2146,13.2317,285418.0
2019-07-12 13:40:00,15.47,15.5,15.47,15.49,154478.0,13.2317,13.2574,13.2317,13.2488,154478.0
2019-07-12 13:50:00,15.49,15.51,15.44,15.45,157064.0,13.2488,13.2659,13.2061,13.2146,157064.0
2019-07-12 14:00:00,15.45,15.46,15.44,15.46,109844.0,13.2146,13.2232,13.2061,13.2232,109844.0
2019-07-12 14:10:00,15.45,15.46,15.44,15.45,148026.0,13.2146,13.2232,13.2061,13.2146,148026.0
2019-07-12 14:20:00,15.45,15.46,15.44,15.45,194842.0,13.2146,13.2232,13.2061,13.2146,194842.0
2019-07-12 14:30:00,15.45,15.49,15.45,15.49,317800.0,13.2146,13.2488,13.2146,13.2488,317800.0
2019-07-12 14:40:00,15.49,15.49,15.46,15.48,193686.0,13.2488,13.2488,13.2232,13.2403,193686.0
2019-07-12 14:50:00,15.47,15.52,15.47,15.52,125140.0,13.2317,13.2745,13.2317,13.2745,125140.0
2019-07-12 15:00:00,15.52,15.54,15.51,15.54,488368.0,13.2745,13.2916,13.2659,13.2916,488368.0
2019-07-12 15:10:00,15.54,15.58,15.53,15.56,475266.0,13.2916,13.3258,13.283,13.3087,475266.0
2019-07-12 15:20:00,15.57,15.6,15.56,15.59,208300.0,13.3172,13.3429,13.3087,13.3344,208300.0
2019-07-12 15:30:00,15.59,15.59,15.49,15.52,724178.0,13.3344,13.3344,13.2488,13.2745,724178.0
2019-07-12 15:40:00,15.52,15.52,15.46,15.47,493426.0,13.2745,13.2745,13.2232,13.2317,493426.0
2019-07-12 15:50:00,15.47,15.49,15.44,15.47,1313466.0,13.2317,13.2488,13.2061,13.2317,1313466.0
2019-07-15 09:30:00,15.49,15.55,15.4,15.47,184452.0,13.2488,13.3001,13.1718,13.2317,184452.0
2019-07-15 09:40:00,15.47,15.49,15.4,15.42,108806.0,13.2317,13.2488,13.1718,13.1889,108806.0
2019-07-15 09:50:00,15.42,15.44,15.4,15.42,103488.0,13.1889,13.2061,13.1718,13.1889,103488.0
2019-07-15 10:00:00,15.42,15.44,15.4,15.42,98334.0,13.1889,13.2061,13.1718,13.1889,98334.0
2019-07-15 10:10:00,15.42,15.44,15.4,15.42,679694.0,13.1889,13.2061,13.1718,13.1889,679694.0
2019-07-15 10:20:00,15.43,15.48,15.42,15.48,175090.0,13.1975,13.2403,13.1889,13.2403,175090.0
2019-07-15 10:30:00,15.49,15.51,15.47,15.49,247946.0,13.2488,13.2659,13.2317,13.2488,247946.0
2019-07-15 10:40:00,15.49,15.49,15.45,15.47,112060.0,13.2488,13.2488,13.2146,13.2317,112060.0
2019-07-15 10:50:00,15.47,15.49,15.46,15.47,90666.0,13.2317,13.2488,13.2232,13.2317,90666.0
2019-07-15 11:00:00,15.47,15.48,15.45,15.46,58766.0,13.2317,13.2403,13.2146,13.2232,58766.0
2019-07-15 11:10:00,15.46,15.47,15.44,15.47,57676.0,13.2232,13.2317,13.2061,13.2317,57676.0
2019-07-15 11:20:00,15.47,15.47,15.45,15.47,153702.0,13.2317,13.2317,13.2146,13.2317,153702.0
2019-07-15 11:30:00,15.47,15.48,15.45,15.48,50324.0,13.2317,13.2403,13.2146,13.2403,50324.0
2019-07-15 11:40:00,15.48,15.5,15.47,15.48,41508.0,13.2403,13.2574,13.2317,13.2403,41508.0
2019-07-15 11:50:00,15.48,15.49,15.47,15.49,36094.0,13.2403,13.2488,13.2317,13.2488,36094.0
2019-07-15 12:00:00,15.49,15.49,15.47,15.47,58594.0,13.2488,13.2488,13.2317,13.2317,58594.0
2019-07-15 12:10:00,15.47,15.49,15.46,15.49,52644.0,13.2317,13.2488,13.2232,13.2488,52644.0
2019-07-15 12:20:00,15.49,15.49,15.47,15.48,49738.0,13.2488,13.2488,13.2317,13.2403,49738.0
2019-07-15 12:30:00,15.48,15.49,15.47,15.48,61728.0,13.2403,13.2488,13.2317,13.2403,61728.0
2019-07-15 12:40:00,15.49,15.51,15.48,15.5,69500.0,13.2488,13.2659,13.2403,13.2574,69500.0
2019-07-15 12:50:00,15.49,15.51,15.49,15.5,59130.0,13.2488,13.2659,13.2488,13.2574,59130.0
2019-07-15 13:00:00,15.5,15.51,15.49,15.49,68344.0,13.2574,13.2659,13.2488,13.2488,68344.0
2019-07-15 13:10:00,15.49,15.49,15.47,15.48,62654.0,13.2488,13.2488,13.2317,13.2403,62654.0
2019-07-15 13:20:00,15.48,15.49,15.47,15.47,58704.0,13.2403,13.2488,13.2317,13.2317,58704.0
2019-07-15 13:30:00,15.47,15.48,15.46,15.47,67770.0,13.2317,13.2403,13.2232,13.2317,67770.0
2019-07-15 13:40:00,15.47,15.47,15.46,15.47,49326.0,13.2317,13.2317,13.2232,13.2317,49326.0
2019-07-15 13:50:00,15.47,15.47,15.46,15.47,50574.0,13.2317,13.2317,13.2232,13.2317,50574.0
2019-07-15 14:00:00,15.47,15.48,15.44,15.45,88746.0,13.2317,13.2403,13.2061,13.2146,88746.0
2019-07-15 14:10:00,15.45,15.45,15.42,15.44,122330.0,13.2146,13.2146,13.1889,13.2061,122330.0
2019-07-15 14:20:00,15.44,15.44,15.42,15.43,89372.0,13.2061,13.2061,13.1889,13.1975,89372.0
2019-07-15 14:30:00,15.43,15.43,15.4,15.4,73734.0,13.1975,13.1975,13.1718,13.1718,73734.0
2019-07-15 14:40:00,15.4,15.41,15.38,15.4,98892.0,13.1718,13.1804,13.1547,13.1718,98892.0
2019-07-15 14:50:00,15.4,15.42,15.4,15.41,100682.0,13.1718,13.1889,13.1718,13.1804,100682.0
2019-07-15 15:00:00,15.41,15.42,15.37,15.38,130798.0,13.1804,13.1889,13.1462,13.1547,130798.0
2019-07-15 15:10:00,15.38,15.38,15.35,15.36,116220.0,13.1547,13.1547,13.1291,13.1376,116220.0
2019-07-15 15:20:00,15.36,15.38,15.36,15.37,99638.0,13.1376,13.1547,13.1376,13.1462,99638.0
2019-07-15 15:30:00,15.37,15.38,15.36,15.38,204988.0,13.1462,13.1547,13.1376,13.1547,204988.0
2019-07-15 15:40:00,15.37,15.38,15.35,15.36,227724.0,13.1462,13.1547,13.1291,13.1376,227724.0
2019-07-15 15:50:00,15.36,15.37,15.33,15.34,783348.0,13.1376,13.1462,13.112,13.1205,783348.0
2019-07-16 09:30:00,15.27,15.41,15.27,15.4,269652.0,13.0607,13.1804,13.0607,13.1718,269652.0
2019-07-16 09:40:00,15.39,15.47,15.37,15.47,192454.0,13.1633,13.2317,13.1462,13.2317,192454.0
2019-07-16 09:50:00,15.47,15.54,15.44,15.52,487492.0,13.2317,13.2916,13.2061,13.2745,487492.0
2019-07-16 10:00:00,15.53,15.65,15.52,15.65,399114.0,13.283,13.3857,13.2745,13.3857,399114.0
2019-07-16 10:10:00,15.65,15.66,15.63,15.64,170214.0,13.3857,13.3942,13.3686,13.3771,170214.0
2019-07-16 10:20:00,15.65,15.7,15.64,15.7,173352.0,13.3857,13.4284,13.3771,13.4284,173352.0
2019-07-16 10:30:00,15.7,15.7,15.65,15.65,298638.0,13.4284,13.4284,13.3857,13.3857,298638.0
2019-07-16 10:40:00,15.65,15.68,15.64,15.67,105004.0,13.3857,13.4113,13.3771,13.4028,105004.0
2019-07-16 10:50:00,15.66,15.66,15.63,15.65,141284.0,13.3942,13.3942,13.3686,13.3857,141284.0
2019-07-16 11:00:00,15.65,15.65,15.6,15.61,142948.0,13.3857,13.3857,13.3429,13.3515,142948.0
2019-07-16 11:10:00,15.61,15.62,15.59,15.61,126970.0,13.3515,13.36,13.3344,13.3515,126970.0
2019-07-16 11:20:00,15.6,15.6,15.56,15.58,119836.0,13.3429,13.3429,13.3087,13.3258,119836.0
2019-07-16 11:30:00,15.58,15.58,15.54,15.56,266004.0,13.3258,13.3258,13.2916,13.3087,266004.0
2019-07-16 11:40:00,15.56,15.59,15.55,15.58,172582.0,13.3087,13.3344,13.3001,13.3258,172582.0
2019-07-16 11:50:00,15.58,15.6,15.58,15.59,146168.0,13.3258,13.3429,13.3258,13.3344,146168.0
2019-07-16 12:00:00,15.59,15.59,15.57,15.58,120364.0,13.3344,13.3344,13.3172,13.3258,120364.0
2019-07-16 12:10:00,15.57,15.58,15.53,15.54,211186.0,13.3172,13.3258,13.283,13.2916,211186.0
2019-07-16 12:20:00,15.53,15.56,15.53,15.56,190636.0,13.283,13.3087,13.283,13.3087,190636.0
2019-07-16 12:30:00,15.56,15.59,15.55,15.59,142104.0,13.3087,13.3344,13.3001,13.3344,142104.0
2019-07-16 12:40:00,15.59,15.6,15.57,15.58,89200.0,13.3344,13.3429,13.3172,13.3258,89200.0
2019-07-16 12:50:00,15.58,15.59,15.57,15.58,125406.0,13.3258,13.3344,13.3172,13.3258,125406.0
2019-07-16 13:00:00,15.58,15.6,15.56,15.58,160528.0,13.3258,13.3429,13.3087,13.3258,160528.0
2019-07-16 13:10:00,15.58,15.63,15.58,15.63,75980.0,13.3258,13.3686,13.3258,13.3686,75980.0
2019-07-16 13:20:00,15.62,15.65,15.62,15.65,74404.0,13.36,13.3857,13.36,13.3857,74404.0
2019-07-16 13:30:00,15.65,15.66,15.64,15.66,183896.0,13.3857,13.3942,13.3771,13.3942,183896.0
2019-07-16 13:40:00,15.66,15.68,15.65,15.67,124414.0,13.3942,13.4113,13.3857,13.4028,124414.0
2019-07-16 13:50:00,15.67,15.67,15.63,15.63,263222.0,13.4028,13.4028,13.3686,13.3686,263222.0
2019-07-16 14:00:00,15.63,15.63,15.61,15.62,94490.0,13.3686,13.3686,13.3515,13.36,94490.0
2019-07-16 14:10:00,15.62,15.62,15.6,15.61,94892.0,13.36,13.36,13.3429,13.3515,94892.0
2019-07-16 14:20:00,15.61,15.61,15.59,15.6,107780.0,13.3515,13.3515,13.3344,13.3429,107780.0
2019-07-16 14:30:00,15.6,15.61,15.57,15.61,105736.0,13.3429,13.3515,13.3172,13.3515,105736.0
2019-07-16 14:40:00,15.61,15.63,15.6,15.62,132244.0,13.3515,13.3686,13.3429,13.36,132244.0
2019-07-16 14:50:00,15.62,15.63,15.61,15.61,175722.0,13.36,13.3686,13.3515,13.3515,175722.0
2019-07-16 15:00:00,15.61,15.63,15.6,15.61,152106.0,13.3515,13.3686,13.3429,13.3515,152106.0
2019-07-16 15:10:00,15.61,15.64,15.61,15.64,155520.0,13.3515,13.3771,13.3515,13.3771,155520.0
2019-07-16 15:20:00,15.64,15.64,15.62,15.62,132996.0,13.3771,13.3771,13.36,13.36,132996.0
2019-07-16 15:30:00,15.63,15.65,15.62,15.65,222218.0,13.3686,13.3857,13.36,13.3857,222218.0
2019-07-16 15:40:00,15.65,15.66,15.64,15.66,302164.0,13.3857,13.3942,13.3771,13.3942,302164.0
2019-07-16 15:50:00,15.66,15.67,15.63,15.65,1070852.0,13.3942,13.4028,13.3686,13.3857,1070852.0
2019-07-17 09:30:00,15.61,15.63,15.56,15.6,136216.0,13.3515,13.3686,13.3087,13.3429,136216.0
2019-07-17 09:40:00,15.6,15.62,15.57,15.61,217408.0,13.3429,13.36,13.3172,13.3515,217408.0
2019-07-17 09:50:00,15.61,15.65,15.6,15.61,210936.0,13.3515,13.3857,13.3429,13.3515,210936.0
2019-07-17 10:00:00,15.61,15.62,15.53,15.54,226408.0,13.3515,13.36,13.283,13.2916,226408.0
2019-07-17 10:10:00,15.54,15.58,15.52,15.55,125350.0,13.2916,13.3258,13.2745,13.3001,125350.0
2019-07-17 10:20:00,15.54,15.55,15.52,15.54,136232.0,13.2916,13.3001,13.2745,13.2916,136232.0
2019-07-17 10:30:00,15.54,15.55,15.52,15.54,363588.0,13.2916,13.3001,13.2745,13.2916,363588.0
2019-07-17 10:40:00,15.54,15.54,15.49,15.5,143742.0,13.2916,13.2916,13.2488,13.2574,143742.0
2019-07-17 10:50:00,15.49,15.53,15.45,15.52,181586.0,13.2488,13.283,13.2146,13.2745,181586.0
2019-07-17 11:00:00,15.53,15.6,15.52,15.58,249610.0,13.283,13.3429,13.2745,13.3258,249610.0
2019-07-17 11:10:00,15.58,15.6,15.56,15.57,130860.0,13.3258,13.3429,13.3087,13.3172,130860.0
2019-07-17 11:20:00,15.58,15.6,15.56,15.58,126984.0,13.3258,13.3429,13.3087,13.3258,126984.0
2019-07-17 11:30:00,15.58,15.58,15.56,15.58,111160.0,13.3258,13.3258,13.3087,13.3258,111160.0
2019-07-17 11:40:00,15.58,15.58,15.55,15.56,106364.0,13.3258,13.3258,13.3001,13.3087,106364.0
2019-07-17 11:50:00,15.56,15.56,15.51,15.52,62082.0,13.3087,13.3087,13.2659,13.2745,62082.0
2019-07-17 12:00:00,15.52,15.52,15.49,15.5,157614.0,13.2745,13.2745,13.2488,13.2574,157614.0
2019-07-17 12:10:00,15.49,15.5,15.47,15.47,126288.0,13.2488,13.2574,13.2317,13.2317,126288.0
2019-07-17 12:20:00,15.47,15.48,15.42,15.43,249076.0,13.2317,13.2403,13.1889,13.1975,249076.0
2019-07-17 12:30:00,15.43,15.45,15.42,15.43,106658.0,13.1975,13.2146,13.1889,13.1975,106658.0
2019-07-17 12:40:00,15.43,15.43,15.38,15.38,122044.0,13.1975,13.1975,13.1547,13.1547,122044.0
2019-07-17 12:50:00,15.38,15.4,15.37,15.38,110474.0,13.1547,13.1718,13.1462,13.1547,110474.0
2019-07-17 13:00:00,15.37,15.41,15.37,15.38,121730.0,13.1462,13.1804,13.1462,13.1547,121730.0
2019-07-17 13:10:00,15.38,15.39,15.36,15.38,118292.0,13.1547,13.1633,13.1376,13.1547,118292.0
2019-07-17 13:20:00,15.38,15.38,15.37,15.38,51770.0,13.1547,13.1547,13.1462,13.1547,51770.0
2019-07-17 13:30:00,15.38,15.39,15.37,15.38,71586.0,13.1547,13.1633,13.1462,13.1547,71586.0
2019-07-17 13:40:00,15.39,15.43,15.39,15.43,64482.0,13.1633,13.1975,13.1633,13.1975,64482.0
2019-07-17 13:50:00,15.43,15.45,15.42,15.44,71136.0,13.1975,13.2146,13.1889,13.2061,71136.0
2019-07-17 14:00:00,15.44,15.44,15.4,15.41,66122.0,13.2061,13.2061,13.1718,13.1804,66122.0
2019-07-17 14:10:00,15.42,15.43,15.4,15.42,69102.0,13.1889,13.1975,13.1718,13.1889,69102.0
2019-07-17 14:20:00,15.42,15.44,15.42,15.43,69476.0,13.1889,13.2061,13.1889,13.1975,69476.0
2019-07-17 14:30:00,15.43,15.43,15.41,15.43,64050.0,13.1975,13.1975,13.1804,13.1975,64050.0
2019-07-17 14:40:00,15.43,15.43,15.4,15.4,69832.0,13.1975,13.1975,13.1718,13.1718,69832.0
2019-07-17 14:50:00,15.4,15.41,15.38,15.38,80900.0,13.1718,13.1804,13.1547,13.1547,80900.0
2019-07-17 15:00:00,15.38,15.38,15.34,15.37,137440.0,13.1547,13.1547,13.1205,13.1462,137440.0
2019-07-17 15:10:00,15.37,15.38,15.36,15.38,83832.0,13.1462,13.1547,13.1376,13.1547,83832.0
2019-07-17 15:20:00,15.38,15.38,15.32,15.33,124936.0,13.1547,13.1547,13.1034,13.112,124936.0
2019-07-17 15:30:00,15.33,15.37,15.33,15.35,168942.0,13.112,13.1462,13.112,13.1291,168942.0
2019-07-17 15:40:00,15.35,15.36,15.33,15.34,160744.0,13.1291,13.1376,13.112,13.1205,160744.0
2019-07-17 15:50:00,15.34,15.35,15.3,15.3,660366.0,13.1205,13.1291,13.0863,13.0863,660366.0
2019-07-18 09:30:00,15.22,15.27,15.15,15.27,251510.0,13.0179,13.0607,12.958,13.0607,251510.0
2019-07-18 09:40:00,15.26,15.26,15.15,15.17,346392.0,13.0521,13.0521,12.958,12.9751,346392.0
2019-07-18 09:50:00,15.17,15.22,15.17,15.21,93782.0,12.9751,13.0179,12.9751,13.0093,93782.0
2019-07-18 10:00:00,15.2,15.2,15.14,15.15,167354.0,13.0008,13.0008,12.9495,12.958,167354.0
2019-07-18 10:10:00,15.15,15.24,15.14,15.22,310912.0,12.958,13.035,12.9495,13.0179,310912.0
2019-07-18 10:20:00,15.22,15.24,15.21,15.22,117504.0,13.0179,13.035,13.0093,13.0179,117504.0
2019-07-18 10:30:00,15.22,15.24,15.19,15.2,178832.0,13.0179,13.035,12.9922,13.0008,178832.0
2019-07-18 10:40:00,15.19,15.22,15.19,15.19,205180.0,12.9922,13.0179,12.9922,12.9922,205180.0
2019-07-18 10:50:00,15.19,15.21,15.16,15.17,119906.0,12.9922,13.0093,12.9666,12.9751,119906.0
2019-07-18 11:00:00,15.17,15.19,15.16,15.19,163022.0,12.9751,12.9922,12.9666,12.9922,163022.0
2019-07-18 11:10:00,15.19,15.19,15.15,15.15,178114.0,12.9922,12.9922,12.958,12.958,178114.0
2019-07-18 11:20:00,15.15,15.15,15.11,15.12,119298.0,12.958,12.958,12.9238,12.9324,119298.0
2019-07-18 11:30:00,15.12,15.13,15.09,15.12,209534.0,12.9324,12.9409,12.9067,12.9324,209534.0
2019-07-18 11:40:00,15.12,15.15,15.1,15.15,296328.0,12.9324,12.958,12.9152,12.958,296328.0
2019-07-18 11:50:00,15.15,15.17,15.13,15.15,55232.0,12.958,12.9751,12.9409,12.958,55232.0
2019-07-18 12:00:00,15.15,15.17,15.12,15.17,94180.0,12.958,12.9751,12.9324,12.9751,94180.0
2019-07-18 12:10:00,15.17,15.18,15.15,15.17,71266.0,12.9751,12.9837,12.958,12.9751,71266.0
2019-07-18 12:20:00,15.17,15.19,15.13,15.13,156234.0,12.9751,12.9922,12.9409,12.9409,156234.0
2019-07-18 12:30:00,15.13,15.15,15.13,15.15,80166.0,12.9409,12.958,12.9409,12.958,80166.0
2019-07-18 12:40:00,15.15,15.15,15.12,15.13,90564.0,12.958,12.958,12.9324,12.9409,90564.0
2019-07-18 12:50:00,15.13,15.13,15.08,15.08,115744.0,12.9409,12.9409,12.8981,12.8981,115744.0
2019-07-18 13:00:00,15.08,15.08,15.06,15.06,117758.0,12.8981,12.8981,12.881,12.881,117758.0
2019-07-18 13:10:00,15.06,15.08,15.05,15.06,151536.0,12.881,12.8981,12.8725,12.881,151536.0
2019-07-18 13:20:00,15.07,15.07,15.04,15.05,196140.0,12.8896,12.8896,12.8639,12.8725,196140.0
2019-07-18 13:30:00,15.06,15.11,15.05,15.09,270364.0,12.881,12.9238,12.8725,12.9067,270364.0
2019-07-18 13:40:00,15.1,15.1,15.02,15.04,265142.0,12.9152,12.9152,12.8468,12.8639,265142.0
2019-07-18 13:50:00,15.04,15.09,15.02,15.08,212840.0,12.8639,12.9067,12.8468,12.8981,212840.0
2019-07-18 14:00:00,15.08,15.12,15.08,15.08,216152.0,12.8981,12.9324,12.8981,12.8981,216152.0
2019-07-18 14:10:00,15.09,15.12,15.08,15.11,315638.0,12.9067,12.9324,12.8981,12.9238,315638.0
2019-07-18 14:20:00,15.11,15.15,15.1,15.13,159284.0,12.9238,12.958,12.9152,12.9409,159284.0
2019-07-18 14:30:00,15.14,15.15,15.13,15.15,164818.0,12.9495,12.958,12.9409,12.958,164818.0
2019-07-18 14:40:00,15.15,15.15,15.11,15.13,148850.0,12.958,12.958,12.9238,12.9409,148850.0
2019-07-18 14:50:00,15.13,15.16,15.11,15.16,307812.0,12.9409,12.9666,12.9238,12.9666,307812.0
2019-07-18 15:00:00,15.15,15.17,15.13,15.13,480314.0,12.958,12.9751,12.9409,12.9409,480314.0
2019-07-18 15:10:00,15.13,15.14,15.1,15.11,347594.0,12.9409,12.9495,12.9152,12.9238,347594.0
2019-07-18 15:20:00,15.11,15.13,15.09,15.11,617736.0,12.9238,12.9409,12.9067,12.9238,617736.0
2019-07-18 15:30:00,15.11,15.15,15.11,15.13,313816.0,12.9238,12.958,12.9238,12.9409,313816.0
2019-07-18 15:40:00,15.13,15.15,15.12,15.13,428192.0,12.9409,12.958,12.9324,12.9409,428192.0
2019-07-18 15:50:00,15.12,15.16,15.1,15.15,1216850.0,12.9324,12.9666,12.9152,12.958,1216850.0
2019-07-19 09:30:00,15.23,15.42,15.18,15.42,351710.0,13.0264,13.1889,12.9837,13.1889,351710.0
2019-07-19 09:40:00,15.42,15.46,15.3,15.35,205346.0,13.1889,13.2232,13.0863,13.1291,205346.0
2019-07-19 09:50:00,15.35,15.35,15.24,15.26,128244.0,13.1291,13.1291,13.035,13.0521,128244.0
2019-07-19 10:00:00,15.26,15.3,15.24,15.25,153736.0,13.0521,13.0863,13.035,13.0435,153736.0
2019-07-19 10:10:00,15.25,15.26,15.19,15.22,171564.0,13.0435,13.0521,12.9922,13.0179,171564.0
2019-07-19 10:20:00,15.22,15.23,15.19,15.23,92768.0,13.0179,13.0264,12.9922,13.0264,92768.0
2019-07-19 10:30:00,15.22,15.26,15.21,15.22,141980.0,13.0179,13.0521,13.0093,13.0179,141980.0
2019-07-19 10:40:00,15.22,15.22,15.18,15.18,74928.0,13.0179,13.0179,12.9837,12.9837,74928.0
2019-07-19 10:50:00,15.18,15.21,15.17,15.2,114960.0,12.9837,13.0093,12.9751,13.0008,114960.0
2019-07-19 11:00:00,15.2,15.22,15.18,15.21,87072.0,13.0008,13.0179,12.9837,13.0093,87072.0
2019-07-19 11:10:00,15.21,15.24,15.2,15.22,73524.0,13.0093,13.035,13.0008,13.0179,73524.0
2019-07-19 11:20:00,15.22,15.22,15.2,15.21,62916.0,13.0179,13.0179,13.0008,13.0093,62916.0
2019-07-19 11:30:00,15.21,15.22,15.19,15.19,97870.0,13.0093,13.0179,12.9922,12.9922,97870.0
2019-07-19 11:40:00,15.19,15.22,15.17,15.22,109480.0,12.9922,13.0179,12.9751,13.0179,109480.0
2019-07-19 11:50:00,15.22,15.24,15.21,15.24,71280.0,13.0179,13.035,13.0093,13.035,71280.0
2019-07-19 12:00:00,15.24,15.28,15.24,15.28,85500.0,13.035,13.0692,13.035,13.0692,85500.0
2019-07-19 12:10:00,15.28,15.3,15.27,15.3,72456.0,13.0692,13.0863,13.0607,13.0863,72456.0
2019-07-19 12:20:00,15.3,15.31,15.29,15.31,66938.0,13.0863,13.0949,13.0778,13.0949,66938.0
2019-07-19 12:30:00,15.31,15.31,15.29,15.31,51636.0,13.0949,13.0949,13.0778,13.0949,51636.0
2019-07-19 12:40:00,15.31,15.32,15.3,15.32,73088.0,13.0949,13.1034,13.0863,13.1034,73088.0
2019-07-19 12:50:00,15.31,15.33,15.31,15.32,55180.0,13.0949,13.112,13.0949,13.1034,55180.0
2019-07-19 13:00:00,15.32,15.34,15.3,15.33,90786.0,13.1034,13.1205,13.0863,13.112,90786.0
2019-07-19 13:10:00,15.33,15.33,15.31,15.32,46202.0,13.112,13.112,13.0949,13.1034,46202.0
2019-07-19 13:20:00,15.33,15.33,15.31,15.32,55680.0,13.112,13.112,13.0949,13.1034,55680.0
2019-07-19 13:30:00,15.31,15.32,15.3,15.31,68750.0,13.0949,13.1034,13.0863,13.0949,68750.0
2019-07-19 13:40:00,15.31,15.31,15.3,15.31,38712.0,13.0949,13.0949,13.0863,13.0949,38712.0
2019-07-19 13:50:00,15.31,15.31,15.3,15.31,57574.0,13.0949,13.0949,13.0863,13.0949,57574.0
2019-07-19 14:00:00,15.31,15.31,15.28,15.28,97976.0,13.0949,13.0949,13.0692,13.0692,97976.0
2019-07-19 14:10:00,15.28,15.3,15.26,15.27,115536.0,13.0692,13.0863,13.0521,13.0607,115536.0
2019-07-19 14:20:00,15.27,15.29,15.24,15.25,84108.0,13.0607,13.0778,13.035,13.0435,84108.0
2019-07-19 14:30:00,15.26,15.27,15.24,15.25,109208.0,13.0521,13.0607,13.035,13.0435,109208.0
2019-07-19 14:40:00,15.25,15.27,15.24,15.26,73172.0,13.0435,13.0607,13.035,13.0521,73172.0
2019-07-19 14:50:00,15.26,15.27,15.26,15.27,78146.0,13.0521,13.0607,13.0521,13.0607,78146.0
2019-07-19 15:00:00,15.27,15.27,15.24,15.24,135510.0,13.0607,13.0607,13.035,13.035,135510.0
2019-07-19 15:10:00,15.24,15.26,15.23,15.24,132386.0,13.035,13.0521,13.0264,13.035,132386.0
2019-07-19 15:20:00,15.24,15.25,15.22,15.25,185044.0,13.035,13.0435,13.0179,13.0435,185044.0
2019-07-19 15:30:00,15.25,15.26,15.24,15.26,193784.0,13.0435,13.0521,13.035,13.0521,193784.0
2019-07-19 15:40:00,15.26,15.29,15.24,15.24,272410.0,13.0521,13.0778,13.035,13.035,272410.0
2019-07-19 15:50:00,15.24,15.24,15.18,15.19,701478.0,13.035,13.035,12.9837,12.9922,701478.0
2019-07-22 09:30:00,15.26,15.45,15.25,15.42,400630.0,13.0521,13.2146,13.0435,13.1889,400630.0
2019-07-22 09:40:00,15.43,15.44,15.39,15.44,219336.0,13.1975,13.2061,13.1633,13.2061,219336.0
2019-07-22 09:50:00,15.44,15.45,15.37,15.39,211180.0,13.2061,13.2146,13.1462,13.1633,211180.0
2019-07-22 10:00:00,15.39,15.4,15.37,15.38,153856.0,13.1633,13.1718,13.1462,13.1547,153856.0
2019-07-22 10:10:00,15.38,15.38,15.35,15.36,199054.0,13.1547,13.1547,13.1291,13.1376,199054.0
2019-07-22 10:20:00,15.36,15.38,15.35,15.38,86068.0,13.1376,13.1547,13.1291,13.1547,86068.0
2019-07-22 10:30:00,15.38,15.39,15.35,15.37,145558.0,13.1547,13.1633,13.1291,13.1462,145558.0
2019-07-22 10:40:00,15.37,15.37,15.32,15.35,103354.0,13.1462,13.1462,13.1034,13.1291,103354.0
2019-07-22 10:50:00,15.35,15.37,15.33,15.36,65500.0,13.1291,13.1462,13.112,13.1376,65500.0
2019-07-22 11:00:00,15.36,15.38,15.34,15.35,133044.0,13.1376,13.1547,13.1205,13.1291,133044.0
2019-07-22 11:10:00,15.35,15.36,15.33,15.35,96088.0,13.1291,13.1376,13.112,13.1291,96088.0
2019-07-22 11:20:00,15.35,15.37,15.35,15.35,105548.0,13.1291,13.1462,13.1291,13.1291,105548.0
2019-07-22 11:30:00,15.35,15.42,15.35,15.4,127762.0,13.1291,13.1889,13.1291,13.1718,127762.0
2019-07-22 11:40:00,15.4,15.42,15.39,15.42,62976.0,13.1718,13.1889,13.1633,13.1889,62976.0
2019-07-22 11:50:00,15.42,15.42,15.4,15.4,60258.0,13.1889,13.1889,13.1718,13.1718,60258.0
2019-07-22 12:00:00,15.4,15.4,15.38,15.39,74250.0,13.1718,13.1718,13.1547,13.1633,74250.0
2019-07-22 12:10:00,15.39,15.41,15.38,15.4,73752.0,13.1633,13.1804,13.1547,13.1718,73752.0
2019-07-22 12:20:00,15.4,15.42,15.4,15.42,123720.0,13.1718,13.1889,13.1718,13.1889,123720.0
2019-07-22 12:30:00,15.42,15.45,15.41,15.44,125384.0,13.1889,13.2146,13.1804,13.2061,125384.0
2019-07-22 12:40:00,15.44,15.45,15.41,15.42,69208.0,13.2061,13.2146,13.1804,13.1889,69208.0
2019-07-22 12:50:00,15.41,15.42,15.4,15.4,119442.0,13.1804,13.1889,13.1718,13.1718,119442.0
2019-07-22 13:00:00,15.4,15.42,15.4,15.42,79144.0,13.1718,13.1889,13.1718,13.1889,79144.0
2019-07-22 13:10:00,15.42,15.43,15.41,15.42,163300.0,13.1889,13.1975,13.1804,13.1889,163300.0
2019-07-22 13:20:00,15.42,15.43,15.41,15.42,100580.0,13.1889,13.1975,13.1804,13.1889,100580.0
2019-07-22 13:30:00,15.43,15.43,15.4,15.42,152530.0,13.1975,13.1975,13.1718,13.1889,152530.0
2019-07-22 13:40:00,15.42,15.42,15.4,15.42,75440.0,13.1889,13.1889,13.1718,13.1889,75440.0
2019-07-22 13:50:00,15.42,15.43,15.4,15.43,144106.0,13.1889,13.1975,13.1718,13.1975,144106.0
2019-07-22 14:00:00,15.43,15.45,15.42,15.43,153346.0,13.1975,13.2146,13.1889,13.1975,153346.0
2019-07-22 14:10:00,15.43,15.45,15.42,15.43,114328.0,13.1975,13.2146,13.1889,13.1975,114328.0
2019-07-22 14:20:00,15.44,15.44,15.41,15.41,80492.0,13.2061,13.2061,13.1804,13.1804,80492.0
2019-07-22 14:30:00,15.41,15.42,15.39,15.4,70532.0,13.1804,13.1889,13.1633,13.1718,70532.0
2019-07-22 14:40:00,15.4,15.4,15.38,15.38,77582.0,13.1718,13.1718,13.1547,13.1547,77582.0
2019-07-22 14:50:00,15.38,15.4,15.37,15.38,90322.0,13.1547,13.1718,13.1462,13.1547,90322.0
2019-07-22 15:00:00,15.38,15.42,15.37,15.4,170678.0,13.1547,13.1889,13.1462,13.1718,170678.0
2019-07-22 15:10:00,15.39,15.4,15.35,15.35,201236.0,13.1633,13.1718,13.1291,13.1291,201236.0
2019-07-22 15:20:00,15.36,15.36,15.33,15.34,210886.0,13.1376,13.1376,13.112,13.1205,210886.0
2019-07-22 15:30:00,15.35,15.35,15.31,15.32,352302.0,13.1291,13.1291,13.0949,13.1034,352302.0
2019-07-22 15:40:00,15.33,15.34,15.31,15.33,260676.0,13.112,13.1205,13.0949,13.112,260676.0
2019-07-22 15:50:00,15.33,15.33,15.31,15.32,612782.0,13.112,13.112,13.0949,13.1034,612782.0
2019-07-23 09:30:00,15.35,15.47,15.35,15.4,138420.0,13.1291,13.2317,13.1291,13.1718,138420.0
2019-07-23 09:40:00,15.42,15.46,15.4,15.44,84126.0,13.1889,13.2232,13.1718,13.2061,84126.0
2019-07-23 09:50:00,15.44,15.45,15.39,15.42,120994.0,13.2061,13.2146,13.1633,13.1889,120994.0
2019-07-23 10:00:00,15.42,15.44,15.38,15.42,103610.0,13.1889,13.2061,13.1547,13.1889,103610.0
2019-07-23 10:10:00,15.42,15.44,15.4,15.43,181134.0,13.1889,13.2061,13.1718,13.1975,181134.0
2019-07-23 10:20:00,15.42,15.44,15.4,15.44,100980.0,13.1889,13.2061,13.1718,13.2061,100980.0
2019-07-23 10:30:00,15.43,15.56,15.43,15.56,189900.0,13.1975,13.3087,13.1975,13.3087,189900.0
2019-07-23 10:40:00,15.56,15.62,15.55,15.59,242196.0,13.3087,13.36,13.3001,13.3344,242196.0
2019-07-23 10:50:00,15.59,15.59,15.56,15.58,341436.0,13.3344,13.3344,13.3087,13.3258,341436.0
2019-07-23 11:00:00,15.58,15.58,15.54,15.54,209064.0,13.3258,13.3258,13.2916,13.2916,209064.0
2019-07-23 11:10:00,15.54,15.6,15.54,15.59,72840.0,13.2916,13.3429,13.2916,13.3344,72840.0
2019-07-23 11:20:00,15.6,15.63,15.59,15.62,87536.0,13.3429,13.3686,13.3344,13.36,87536.0
2019-07-23 11:30:00,15.62,15.63,15.59,15.61,87504.0,13.36,13.3686,13.3344,13.3515,87504.0
2019-07-23 11:40:00,15.61,15.62,15.59,15.61,77108.0,13.3515,13.36,13.3344,13.3515,77108.0
2019-07-23 11:50:00,15.61,15.65,15.61,15.64,102764.0,13.3515,13.3857,13.3515,13.3771,102764.0
2019-07-23 12:00:00,15.64,15.65,15.63,15.63,98920.0,13.3771,13.3857,13.3686,13.3686,98920.0
2019-07-23 12:10:00,15.63,15.65,15.62,15.63,56096.0,13.3686,13.3857,13.36,13.3686,56096.0
2019-07-23 12:20:00,15.63,15.65,15.61,15.63,127808.0,13.3686,13.3857,13.3515,13.3686,127808.0
2019-07-23 12:30:00,15.63,15.66,15.61,15.65,76056.0,13.3686,13.3942,13.3515,13.3857,76056.0
2019-07-23 12:40:00,15.64,15.67,15.63,15.63,57680.0,13.3771,13.4028,13.3686,13.3686,57680.0
2019-07-23 12:50:00,15.64,15.65,15.63,15.63,64338.0,13.3771,13.3857,13.3686,13.3686,64338.0
2019-07-23 13:00:00,15.63,15.65,15.62,15.64,80908.0,13.3686,13.3857,13.36,13.3771,80908.0
2019-07-23 13:10:00,15.64,15.65,15.63,15.65,80066.0,13.3771,13.3857,13.3686,13.3857,80066.0
2019-07-23 13:20:00,15.65,15.68,15.65,15.67,70544.0,13.3857,13.4113,13.3857,13.4028,70544.0
2019-07-23 13:30:00,15.67,15.68,15.65,15.68,75584.0,13.4028,13.4113,13.3857,13.4113,75584.0
2019-07-23 13:40:00,15.68,15.72,15.67,15.71,114678.0,13.4113,13.4455,13.4028,13.437,114678.0
2019-07-23 13:50:00,15.71,15.74,15.7,15.74,135498.0,13.437,13.4626,13.4284,13.4626,135498.0
2019-07-23 14:00:00,15.74,15.76,15.74,15.74,235560.0,13.4626,13.4798,13.4626,13.4626,235560.0
2019-07-23 14:10:00,15.74,15.8,15.74,15.79,193806.0,13.4626,13.514,13.4626,13.5054,193806.0
2019-07-23 14:20:00,15.79,15.81,15.78,15.8,170188.0,13.5054,13.5225,13.4969,13.514,170188.0
2019-07-23 14:30:00,15.81,15.82,15.8,15.81,101986.0,13.5225,13.5311,13.514,13.5225,101986.0
2019-07-23 14:40:00,15.81,15.85,15.81,15.84,122666.0,13.5225,13.5567,13.5225,13.5482,122666.0
2019-07-23 14:50:00,15.83,15.86,15.83,15.86,129490.0,13.5396,13.5653,13.5396,13.5653,129490.0
2019-07-23 15:00:00,15.86,15.9,15.85,15.9,262998.0,13.5653,13.5995,13.5567,13.5995,262998.0
2019-07-23 15:10:00,15.9,15.9,15.83,15.83,332110.0,13.5995,13.5995,13.5396,13.5396,332110.0
2019-07-23 15:20:00,15.84,15.84,15.83,15.84,183008.0,13.5482,13.5482,13.5396,13.5482,183008.0
2019-07-23 15:30:00,15.84,15.85,15.82,15.83,445644.0,13.5482,13.5567,13.5311,13.5396,445644.0
2019-07-23 15:40:00,15.83,15.83,15.8,15.81,467980.0,13.5396,13.5396,13.514,13.5225,467980.0
2019-07-23 15:50:00,15.81,15.85,15.8,15.85,923730.0,13.5225,13.5567,13.514,13.5567,923730.0
2019-07-24 09:30:00,15.59,15.82,15.55,15.82,250298.0,13.4262,13.6243,13.3918,13.6243,250298.0
2019-07-24 09:40:00,15.82,15.9,15.81,15.84,347928.0,13.6243,13.6932,13.6157,13.6415,347928.0
2019-07-24 09:50:00,15.84,15.89,15.83,15.86,224672.0,13.6415,13.6846,13.6329,13.6588,224672.0
2019-07-24 10:00:00,15.86,15.93,15.86,15.91,197750.0,13.6588,13.719,13.6588,13.7018,197750.0
2019-07-24 10:10:00,15.92,15.94,15.88,15.94,154312.0,13.7104,13.7276,13.676,13.7276,154312.0
2019-07-24 10:20:00,15.94,15.94,15.88,15.89,241694.0,13.7276,13.7276,13.676,13.6846,241694.0
2019-07-24 10:30:00,15.89,15.94,15.88,15.94,127970.0,13.6846,13.7276,13.676,13.7276,127970.0
2019-07-24 10:40:00,15.94,15.95,15.91,15.92,126840.0,13.7276,13.7363,13.7018,13.7104,126840.0
2019-07-24 10:50:00,15.92,15.96,15.9,15.96,130198.0,13.7104,13.7449,13.6932,13.7449,130198.0
2019-07-24 11:00:00,15.95,15.95,15.86,15.88,79600.0,13.7363,13.7363,13.6588,13.676,79600.0
2019-07-24 11:10:00,15.88,15.88,15.83,15.84,94214.0,13.676,13.676,13.6329,13.6415,94214.0
2019-07-24 11:20:00,15.85,15.85,15.82,15.85,35218.0,13.6501,13.6501,13.6243,13.6501,35218.0
2019-07-24 11:30:00,15.85,15.9,15.84,15.9,102190.0,13.6501,13.6932,13.6415,13.6932,102190.0
2019-07-24 11:40:00,15.9,15.9,15.88,15.9,101518.0,13.6932,13.6932,13.676,13.6932,101518.0
2019-07-24 11:50:00,15.9,15.91,15.89,15.9,89244.0,13.6932,13.7018,13.6846,13.6932,89244.0
2019-07-24 12:00:00,15.9,15.94,15.9,15.91,116784.0,13.6932,13.7276,13.6932,13.7018,116784.0
2019-07-24 12:10:00,15.91,15.93,15.9,15.93,75668.0,13.7018,13.719,13.6932,13.719,75668.0
2019-07-24 12:20:00,15.92,15.95,15.91,15.94,66218.0,13.7104,13.7363,13.7018,13.7276,66218.0
2019-07-24 12:30:00,15.94,15.95,15.92,15.92,128490.0,13.7276,13.7363,13.7104,13.7104,128490.0
2019-07-24 12:40:00,15.92,15.93,15.9,15.92,74860.0,13.7104,13.719,13.6932,13.7104,74860.0
2019-07-24 12:50:00,15.92,15.93,15.9,15.9,82528.0,13.7104,13.719,13.6932,13.6932,82528.0
2019-07-24 13:00:00,15.9,15.9,15.87,15.88,69650.0,13.6932,13.6932,13.6674,13.676,69650.0
2019-07-24 13:10:00,15.88,15.9,15.87,15.9,113886.0,13.676,13.6932,13.6674,13.6932,113886.0
2019-07-24 13:20:00,15.9,15.91,15.89,15.9,48252.0,13.6932,13.7018,13.6846,13.6932,48252.0
2019-07-24 13:30:00,15.9,15.91,15.89,15.9,82938.0,13.6932,13.7018,13.6846,13.6932,82938.0
2019-07-24 13:40:00,15.9,15.93,15.9,15.91,64214.0,13.6932,13.719,13.6932,13.7018,64214.0
2019-07-24 13:50:00,15.9,15.92,15.9,15.9,41842.0,13.6932,13.7104,13.6932,13.6932,41842.0
2019-07-24 14:00:00,15.9,15.92,15.9,15.9,58708.0,13.6932,13.7104,13.6932,13.6932,58708.0
2019-07-24 14:10:00,15.9,15.92,15.88,15.92,53646.0,13.6932,13.7104,13.676,13.7104,53646.0
2019-07-24 14:20:00,15.92,15.92,15.9,15.92,76448.0,13.7104,13.7104,13.6932,13.7104,76448.0
2019-07-24 14:30:00,15.92,15.93,15.9,15.92,108512.0,13.7104,13.719,13.6932,13.7104,108512.0
2019-07-24 14:40:00,15.92,15.94,15.9,15.94,93778.0,13.7104,13.7276,13.6932,13.7276,93778.0
2019-07-24 14:50:00,15.94,15.96,15.93,15.96,116468.0,13.7276,13.7449,13.719,13.7449,116468.0
2019-07-24 15:00:00,15.95,15.96,15.93,15.94,82802.0,13.7363,13.7449,13.719,13.7276,82802.0
2019-07-24 15:10:00,15.94,15.95,15.93,15.95,116462.0,13.7276,13.7363,13.719,13.7363,116462.0
2019-07-24 15:20:00,15.94,15.97,15.94,15.96,108532.0,13.7276,13.7535,13.7276,13.7449,108532.0
2019-07-24 15:30:00,15.96,15.97,15.95,15.95,218728.0,13.7449,13.7535,13.7363,13.7363,218728.0
2019-07-24 15:40:00,15.95,15.99,15.94,15.99,273262.0,13.7363,13.7707,13.7276,13.7707,273262.0
2019-07-24 15:50:00,15.99,16.0,15.96,15.96,573632.0,13.7707,13.7793,13.7449,13.7449,573632.0
2019-07-25 09:30:00,15.97,16.04,15.92,16.02,197970.0,13.7535,13.8138,13.7104,13.7965,197970.0
2019-07-25 09:40:00,16.02,16.04,15.88,15.88,150274.0,13.7965,13.8138,13.676,13.676,150274.0
2019-07-25 09:50:00,15.87,15.89,15.79,15.83,219400.0,13.6674,13.6846,13.5985,13.6329,219400.0
2019-07-25 10:00:00,15.83,15.84,15.75,15.76,166814.0,13.6329,13.6415,13.564,13.5726,166814.0
2019-07-25 10:10:00,15.76,15.78,15.72,15.77,193734.0,13.5726,13.5899,13.5382,13.5812,193734.0
2019-07-25 10:20:00,15.77,15.83,15.74,15.81,358298.0,13.5812,13.6329,13.5554,13.6157,358298.0
2019-07-25 10:30:00,15.81,15.96,15.81,15.94,329386.0,13.6157,13.7449,13.6157,13.7276,329386.0
2019-07-25 10:40:00,15.94,15.95,15.92,15.93,121210.0,13.7276,13.7363,13.7104,13.719,121210.0
2019-07-25 10:50:00,15.93,15.95,15.89,15.89,134754.0,13.719,13.7363,13.6846,13.6846,134754.0
2019-07-25 11:00:00,15.9,15.91,15.87,15.9,159690.0,13.6932,13.7018,13.6674,13.6932,159690.0
2019-07-25 11:10:00,15.9,15.92,15.89,15.9,67880.0,13.6932,13.7104,13.6846,13.6932,67880.0
2019-07-25 11:20:00,15.9,15.9,15.87,15.87,105850.0,13.6932,13.6932,13.6674,13.6674,105850.0
2019-07-25 11:30:00,15.87,15.92,15.87,15.88,164836.0,13.6674,13.7104,13.6674,13.676,164836.0
2019-07-25 11:40:00,15.88,15.9,15.87,15.88,60938.0,13.676,13.6932,13.6674,13.676,60938.0
2019-07-25 11:50:00,15.88,15.9,15.87,15.88,155012.0,13.676,13.6932,13.6674,13.676,155012.0
2019-07-25 12:00:00,15.88,15.9,15.87,15.89,92344.0,13.676,13.6932,13.6674,13.6846,92344.0
2019-07-25 12:10:00,15.88,15.89,15.86,15.88,76174.0,13.676,13.6846,13.6588,13.676,76174.0
2019-07-25 12:20:00,15.88,15.92,15.88,15.92,72084.0,13.676,13.7104,13.676,13.7104,72084.0
2019-07-25 12:30:00,15.92,15.92,15.86,15.87,69596.0,13.7104,13.7104,13.6588,13.6674,69596.0
2019-07-25 12:40:00,15.87,15.87,15.82,15.84,59484.0,13.6674,13.6674,13.6243,13.6415,59484.0
2019-07-25 12:50:00,15.84,15.85,15.81,15.82,82344.0,13.6415,13.6501,13.6157,13.6243,82344.0
2019-07-25 13:00:00,15.83,15.84,15.81,15.83,59420.0,13.6329,13.6415,13.6157,13.6329,59420.0
2019-07-25 13:10:00,15.83,15.83,15.81,15.81,60706.0,13.6329,13.6329,13.6157,13.6157,60706.0
2019-07-25 13:20:00,15.81,15.83,15.8,15.81,189972.0,13.6157,13.6329,13.6071,13.6157,189972.0
2019-07-25 13:30:00,15.81,15.83,15.79,15.8,158748.0,13.6157,13.6329,13.5985,13.6071,158748.0
2019-07-25 13:40:00,15.8,15.81,15.78,15.79,82500.0,13.6071,13.6157,13.5899,13.5985,82500.0
2019-07-25 13:50:00,15.79,15.79,15.74,15.74,120692.0,13.5985,13.5985,13.5554,13.5554,120692.0
2019-07-25 14:00:00,15.74,15.78,15.74,15.75,131866.0,13.5554,13.5899,13.5554,13.564,131866.0
2019-07-25 14:10:00,15.75,15.8,15.74,15.79,175150.0,13.564,13.6071,13.5554,13.5985,175150.0
2019-07-25 14:20:00,15.8,15.81,15.79,15.79,78822.0,13.6071,13.6157,13.5985,13.5985,78822.0
2019-07-25 14:30:00,15.79,15.8,15.77,15.77,89816.0,13.5985,13.6071,13.5812,13.5812,89816.0
2019-07-25 14:40:00,15.78,15.78,15.73,15.73,93142.0,13.5899,13.5899,13.5468,13.5468,93142.0
2019-07-25 14:50:00,15.73,15.74,15.71,15.72,191814.0,13.5468,13.5554,13.5296,13.5382,191814.0
2019-07-25 15:00:00,15.71,15.74,15.7,15.73,146692.0,13.5296,13.5554,13.521,13.5468,146692.0
2019-07-25 15:10:00,15.72,15.74,15.71,15.72,146792.0,13.5382,13.5554,13.5296,13.5382,146792.0
2019-07-25 15:20:00,15.72,15.78,15.72,15.78,236814.0,13.5382,13.5899,13.5382,13.5899,236814.0
2019-07-25 15:30:00,15.78,15.79,15.72,15.72,408334.0,13.5899,13.5985,13.5382,13.5382,408334.0
2019-07-25 15:40:00,15.72,15.74,15.71,15.72,268476.0,13.5382,13.5554,13.5296,13.5382,268476.0
2019-07-25 15:50:00,15.72,15.75,15.7,15.73,1015394.0,13.5382,13.564,13.521,13.5468,1015394.0
2019-07-26 09:30:00,15.74,15.74,15.65,15.66,156070.0,13.5554,13.5554,13.4779,13.4865,156070.0
2019-07-26 09:40:00,15.68,15.8,15.68,15.77,78864.0,13.5037,13.6071,13.5037,13.5812,78864.0
2019-07-26 09:50:00,15.78,15.83,15.78,15.81,49544.0,13.5899,13.6329,13.5899,13.6157,49544.0
2019-07-26 10:00:00,15.82,15.83,15.79,15.8,62474.0,13.6243,13.6329,13.5985,13.6071,62474.0
2019-07-26 10:10:00,15.8,15.81,15.78,15.79,50604.0,13.6071,13.6157,13.5899,13.5985,50604.0
2019-07-26 10:20:00,15.79,15.8,15.78,15.79,57532.0,13.5985,13.6071,13.5899,13.5985,57532.0
2019-07-26 10:30:00,15.78,15.79,15.74,15.78,62472.0,13.5899,13.5985,13.5554,13.5899,62472.0
2019-07-26 10:40:00,15.78,15.83,15.77,15.83,75002.0,13.5899,13.6329,13.5812,13.6329,75002.0
2019-07-26 10:50:00,15.83,15.86,15.83,15.84,61572.0,13.6329,13.6588,13.6329,13.6415,61572.0
2019-07-26 11:00:00,15.84,15.87,15.82,15.85,53510.0,13.6415,13.6674,13.6243,13.6501,53510.0
2019-07-26 11:10:00,15.85,15.86,15.84,15.85,45028.0,13.6501,13.6588,13.6415,13.6501,45028.0
2019-07-26 11:20:00,15.85,15.85,15.84,15.84,41044.0,13.6501,13.6501,13.6415,13.6415,41044.0
2019-07-26 11:30:00,15.85,15.85,15.82,15.84,71766.0,13.6501,13.6501,13.6243,13.6415,71766.0
2019-07-26 11:40:00,15.84,15.84,15.79,15.8,78274.0,13.6415,13.6415,13.5985,13.6071,78274.0
2019-07-26 11:50:00,15.8,15.82,15.8,15.81,70690.0,13.6071,13.6243,13.6071,13.6157,70690.0
2019-07-26 12:00:00,15.81,15.83,15.81,15.83,57960.0,13.6157,13.6329,13.6157,13.6329,57960.0
2019-07-26 12:10:00,15.83,15.84,15.81,15.81,124814.0,13.6329,13.6415,13.6157,13.6157,124814.0
2019-07-26 12:20:00,15.81,15.81,15.8,15.81,51516.0,13.6157,13.6157,13.6071,13.6157,51516.0
2019-07-26 12:30:00,15.81,15.81,15.79,15.81,45668.0,13.6157,13.6157,13.5985,13.6157,45668.0
2019-07-26 12:40:00,15.81,15.81,15.78,15.79,61042.0,13.6157,13.6157,13.5899,13.5985,61042.0
2019-07-26 12:50:00,15.79,15.81,15.79,15.79,43742.0,13.5985,13.6157,13.5985,13.5985,43742.0
2019-07-26 13:00:00,15.79,15.8,15.78,15.79,52038.0,13.5985,13.6071,13.5899,13.5985,52038.0
2019-07-26 13:10:00,15.79,15.8,15.78,15.8,79310.0,13.5985,13.6071,13.5899,13.6071,79310.0
2019-07-26 13:20:00,15.8,15.81,15.79,15.8,45688.0,13.6071,13.6157,13.5985,13.6071,45688.0
2019-07-26 13:30:00,15.79,15.81,15.79,15.8,32384.0,13.5985,13.6157,13.5985,13.6071,32384.0
2019-07-26 13:40:00,15.8,15.8,15.77,15.79,108470.0,13.6071,13.6071,13.5812,13.5985,108470.0
2019-07-26 13:50:00,15.79,15.83,15.79,15.81,168102.0,13.5985,13.6329,13.5985,13.6157,168102.0
2019-07-26 14:00:00,15.82,15.84,15.81,15.84,157970.0,13.6243,13.6415,13.6157,13.6415,157970.0
2019-07-26 14:10:00,15.84,15.86,15.83,15.86,179326.0,13.6415,13.6588,13.6329,13.6588,179326.0
2019-07-26 14:20:00,15.86,15.86,15.84,15.85,133112.0,13.6588,13.6588,13.6415,13.6501,133112.0
2019-07-26 14:30:00,15.85,15.86,15.84,15.84,72910.0,13.6501,13.6588,13.6415,13.6415,72910.0
2019-07-26 14:40:00,15.84,15.86,15.83,15.85,67320.0,13.6415,13.6588,13.6329,13.6501,67320.0
2019-07-26 14:50:00,15.85,15.86,15.84,15.86,67720.0,13.6501,13.6588,13.6415,13.6588,67720.0
2019-07-26 15:00:00,15.86,15.87,15.85,15.86,165322.0,13.6588,13.6674,13.6501,13.6588,165322.0
2019-07-26 15:10:00,15.86,15.87,15.84,15.85,185250.0,13.6588,13.6674,13.6415,13.6501,185250.0
2019-07-26 15:20:00,15.85,15.86,15.84,15.85,116624.0,13.6501,13.6588,13.6415,13.6501,116624.0
2019-07-26 15:30:00,15.85,15.87,15.85,15.87,219826.0,13.6501,13.6674,13.6501,13.6674,219826.0
2019-07-26 15:40:00,15.87,15.87,15.84,15.86,251484.0,13.6674,13.6674,13.6415,13.6588,251484.0
2019-07-26 15:50:00,15.86,15.87,15.81,15.81,947396.0,13.6588,13.6674,13.6157,13.6157,947396.0
2019-07-29 09:30:00,15.8,15.92,15.76,15.76,111072.0,13.6071,13.7104,13.5726,13.5726,111072.0
2019-07-29 09:40:00,15.75,15.76,15.69,15.7,89790.0,13.564,13.5726,13.5123,13.521,89790.0
2019-07-29 09:50:00,15.71,15.72,15.67,15.68,54010.0,13.5296,13.5382,13.4951,13.5037,54010.0
2019-07-29 10:00:00,15.67,15.68,15.65,15.67,77498.0,13.4951,13.5037,13.4779,13.4951,77498.0
2019-07-29 10:10:00,15.67,15.78,15.67,15.78,160644.0,13.4951,13.5899,13.4951,13.5899,160644.0
2019-07-29 10:20:00,15.78,15.78,15.72,15.72,99358.0,13.5899,13.5899,13.5382,13.5382,99358.0
2019-07-29 10:30:00,15.72,15.72,15.68,15.68,59142.0,13.5382,13.5382,13.5037,13.5037,59142.0
2019-07-29 10:40:00,15.68,15.71,15.67,15.7,91350.0,13.5037,13.5296,13.4951,13.521,91350.0
2019-07-29 10:50:00,15.7,15.73,15.69,15.71,136778.0,13.521,13.5468,13.5123,13.5296,136778.0
2019-07-29 11:00:00,15.71,15.72,15.69,15.69,66866.0,13.5296,13.5382,13.5123,13.5123,66866.0
2019-07-29 11:10:00,15.69,15.7,15.65,15.66,65132.0,13.5123,13.521,13.4779,13.4865,65132.0
2019-07-29 11:20:00,15.66,15.68,15.65,15.67,90790.0,13.4865,13.5037,13.4779,13.4951,90790.0
2019-07-29 11:30:00,15.68,15.71,15.67,15.71,59540.0,13.5037,13.5296,13.4951,13.5296,59540.0
2019-07-29 11:40:00,15.7,15.71,15.69,15.7,49934.0,13.521,13.5296,13.5123,13.521,49934.0
2019-07-29 11:50:00,15.7,15.71,15.69,15.7,67644.0,13.521,13.5296,13.5123,13.521,67644.0
2019-07-29 12:00:00,15.7,15.7,15.68,15.69,24850.0,13.521,13.521,13.5037,13.5123,24850.0
2019-07-29 12:10:00,15.69,15.72,15.67,15.72,74850.0,13.5123,13.5382,13.4951,13.5382,74850.0
2019-07-29 12:20:00,15.72,15.73,15.71,15.72,237408.0,13.5382,13.5468,13.5296,13.5382,237408.0
2019-07-29 12:30:00,15.72,15.74,15.72,15.72,60446.0,13.5382,13.5554,13.5382,13.5382,60446.0
2019-07-29 12:40:00,15.72,15.73,15.7,15.72,46654.0,13.5382,13.5468,13.521,13.5382,46654.0
2019-07-29 12:50:00,15.71,15.72,15.7,15.72,46544.0,13.5296,13.5382,13.521,13.5382,46544.0
2019-07-29 13:00:00,15.72,15.72,15.71,15.71,47728.0,13.5382,13.5382,13.5296,13.5296,47728.0
2019-07-29 13:10:00,15.71,15.72,15.7,15.71,69066.0,13.5296,13.5382,13.521,13.5296,69066.0
2019-07-29 13:20:00,15.71,15.71,15.7,15.71,102600.0,13.5296,13.5296,13.521,13.5296,102600.0
2019-07-29 13:30:00,15.71,15.72,15.71,15.72,68184.0,13.5296,13.5382,13.5296,13.5382,68184.0
2019-07-29 13:40:00,15.71,15.72,15.7,15.7,65590.0,13.5296,13.5382,13.521,13.521,65590.0
2019-07-29 13:50:00,15.7,15.72,15.7,15.71,78706.0,13.521,13.5382,13.521,13.5296,78706.0
2019-07-29 14:00:00,15.71,15.71,15.66,15.67,81750.0,13.5296,13.5296,13.4865,13.4951,81750.0
2019-07-29 14:10:00,15.67,15.68,15.65,15.68,77220.0,13.4951,13.5037,13.4779,13.5037,77220.0
2019-07-29 14:20:00,15.68,15.69,15.65,15.65,48076.0,13.5037,13.5123,13.4779,13.4779,48076.0
2019-07-29 14:30:00,15.65,15.65,15.65,15.65,72894.0,13.4779,13.4779,13.4779,13.4779,72894.0
2019-07-29 14:40:00,15.65,15.66,15.65,15.65,33620.0,13.4779,13.4865,13.4779,13.4779,33620.0
2019-07-29 14:50:00,15.65,15.66,15.63,15.63,115700.0,13.4779,13.4865,13.4607,13.4607,115700.0
2019-07-29 15:00:00,15.63,15.65,15.63,15.65,106578.0,13.4607,13.4779,13.4607,13.4779,106578.0
2019-07-29 15:10:00,15.64,15.65,15.62,15.62,103494.0,13.4693,13.4779,13.4521,13.4521,103494.0
2019-07-29 15:20:00,15.62,15.63,15.62,15.63,155772.0,13.4521,13.4607,13.4521,13.4607,155772.0
2019-07-29 15:30:00,15.63,15.66,15.63,15.65,232296.0,13.4607,13.4865,13.4607,13.4779,232296.0
2019-07-29 15:40:00,15.65,15.67,15.65,15.67,216206.0,13.4779,13.4951,13.4779,13.4951,216206.0
2019-07-29 15:50:00,15.67,15.68,15.65,15.66,563696.0,13.4951,13.5037,13.4779,13.4865,563696.0
2019-07-30 09:30:00,15.59,15.63,15.52,15.63,108842.0,13.4262,13.4607,13.3659,13.4607,108842.0
2019-07-30 09:40:00,15.63,15.71,15.62,15.71,60190.0,13.4607,13.5296,13.4521,13.5296,60190.0
2019-07-30 09:50:00,15.71,15.72,15.65,15.65,62880.0,13.5296,13.5382,13.4779,13.4779,62880.0
2019-07-30 10:00:00,15.64,15.69,15.62,15.68,65476.0,13.4693,13.5123,13.4521,13.5037,65476.0
2019-07-30 10:10:00,15.68,15.7,15.67,15.7,72526.0,13.5037,13.521,13.4951,13.521,72526.0
2019-07-30 10:20:00,15.7,15.72,15.68,15.72,42048.0,13.521,13.5382,13.5037,13.5382,42048.0
2019-07-30 10:30:00,15.72,15.76,15.72,15.74,40304.0,13.5382,13.5726,13.5382,13.5554,40304.0
2019-07-30 10:40:00,15.74,15.77,15.74,15.77,84700.0,13.5554,13.5812,13.5554,13.5812,84700.0
2019-07-30 10:50:00,15.76,15.78,15.76,15.76,53978.0,13.5726,13.5899,13.5726,13.5726,53978.0
2019-07-30 11:00:00,15.76,15.81,15.76,15.81,72764.0,13.5726,13.6157,13.5726,13.6157,72764.0
2019-07-30 11:10:00,15.81,15.81,15.8,15.81,56612.0,13.6157,13.6157,13.6071,13.6157,56612.0
2019-07-30 11:20:00,15.81,15.83,15.8,15.81,58642.0,13.6157,13.6329,13.6071,13.6157,58642.0
2019-07-30 11:30:00,15.81,15.83,15.8,15.8,34784.0,13.6157,13.6329,13.6071,13.6071,34784.0
2019-07-30 11:40:00,15.81,15.83,15.8,15.8,38550.0,13.6157,13.6329,13.6071,13.6071,38550.0
2019-07-30 11:50:00,15.81,15.81,15.77,15.79,65522.0,13.6157,13.6157,13.5812,13.5985,65522.0
2019-07-30 12:00:00,15.78,15.81,15.77,15.81,49030.0,13.5899,13.6157,13.5812,13.6157,49030.0
2019-07-30 12:10:00,15.81,15.81,15.79,15.8,38170.0,13.6157,13.6157,13.5985,13.6071,38170.0
2019-07-30 12:20:00,15.8,15.8,15.79,15.8,37040.0,13.6071,13.6071,13.5985,13.6071,37040.0
2019-07-30 12:30:00,15.8,15.8,15.78,15.78,39312.0,13.6071,13.6071,13.5899,13.5899,39312.0
2019-07-30 12:40:00,15.79,15.8,15.78,15.79,34934.0,13.5985,13.6071,13.5899,13.5985,34934.0
2019-07-30 12:50:00,15.79,15.79,15.74,15.77,40612.0,13.5985,13.5985,13.5554,13.5812,40612.0
2019-07-30 13:00:00,15.77,15.77,15.74,15.75,28806.0,13.5812,13.5812,13.5554,13.564,28806.0
2019-07-30 13:10:00,15.75,15.78,15.74,15.78,38972.0,13.564,13.5899,13.5554,13.5899,38972.0
2019-07-30 13:20:00,15.78,15.79,15.77,15.78,59324.0,13.5899,13.5985,13.5812,13.5899,59324.0
2019-07-30 13:30:00,15.78,15.79,15.78,15.79,47672.0,13.5899,13.5985,13.5899,13.5985,47672.0
2019-07-30 13:40:00,15.79,15.81,15.79,15.8,86940.0,13.5985,13.6157,13.5985,13.6071,86940.0
2019-07-30 13:50:00,15.8,15.84,15.79,15.84,77102.0,13.6071,13.6415,13.5985,13.6415,77102.0
2019-07-30 14:00:00,15.84,15.86,15.84,15.85,148724.0,13.6415,13.6588,13.6415,13.6501,148724.0
2019-07-30 14:10:00,15.86,15.87,15.84,15.86,54684.0,13.6588,13.6674,13.6415,13.6588,54684.0
2019-07-30 14:20:00,15.86,15.86,15.83,15.84,59090.0,13.6588,13.6588,13.6329,13.6415,59090.0
2019-07-30 14:30:00,15.84,15.84,15.83,15.83,29440.0,13.6415,13.6415,13.6329,13.6329,29440.0
2019-07-30 14:40:00,15.84,15.84,15.81,15.84,99616.0,13.6415,13.6415,13.6157,13.6415,99616.0
2019-07-30 14:50:00,15.84,15.85,15.82,15.83,48020.0,13.6415,13.6501,13.6243,13.6329,48020.0
2019-07-30 15:00:00,15.83,15.84,15.81,15.82,97728.0,13.6329,13.6415,13.6157,13.6243,97728.0
2019-07-30 15:10:00,15.82,15.83,15.81,15.81,79230.0,13.6243,13.6329,13.6157,13.6157,79230.0
2019-07-30 15:20:00,15.81,15.81,15.79,15.81,114014.0,13.6157,13.6157,13.5985,13.6157,114014.0
2019-07-30 15:30:00,15.81,15.84,15.8,15.82,354882.0,13.6157,13.6415,13.6071,13.6243,354882.0
2019-07-30 15:40:00,15.83,15.83,15.8,15.81,236172.0,13.6329,13.6329,13.6071,13.6157,236172.0
2019-07-30 15:50:00,15.81,15.81,15.77,15.81,810754.0,13.6157,13.6157,13.5812,13.6157,810754.0
2019-07-31 09:30:00,15.8,15.8,15.69,15.78,154966.0,13.6071,13.6071,13.5123,13.5899,154966.0
2019-07-31 09:40:00,15.78,15.79,15.59,15.66,266136.0,13.5899,13.5985,13.4262,13.4865,266136.0
2019-07-31 09:50:00,15.67,15.69,15.63,15.63,424286.0,13.4951,13.5123,13.4607,13.4607,424286.0
2019-07-31 10:00:00,15.63,15.67,15.62,15.67,343712.0,13.4607,13.4951,13.4521,13.4951,343712.0
2019-07-31 10:10:00,15.67,15.71,15.67,15.71,536934.0,13.4951,13.5296,13.4951,13.5296,536934.0
2019-07-31 10:20:00,15.71,15.73,15.66,15.66,187482.0,13.5296,13.5468,13.4865,13.4865,187482.0
2019-07-31 10:30:00,15.67,15.68,15.65,15.66,212478.0,13.4951,13.5037,13.4779,13.4865,212478.0
2019-07-31 10:40:00,15.67,15.69,15.65,15.67,188094.0,13.4951,13.5123,13.4779,13.4951,188094.0
2019-07-31 10:50:00,15.67,15.72,15.66,15.72,129950.0,13.4951,13.5382,13.4865,13.5382,129950.0
2019-07-31 11:00:00,15.72,15.76,15.72,15.75,138936.0,13.5382,13.5726,13.5382,13.564,138936.0
2019-07-31 11:10:00,15.74,15.76,15.71,15.73,329236.0,13.5554,13.5726,13.5296,13.5468,329236.0
2019-07-31 11:20:00,15.72,15.73,15.69,15.71,225730.0,13.5382,13.5468,13.5123,13.5296,225730.0
2019-07-31 11:30:00,15.71,15.73,15.7,15.72,130158.0,13.5296,13.5468,13.521,13.5382,130158.0
2019-07-31 11:40:00,15.72,15.74,15.71,15.74,83888.0,13.5382,13.5554,13.5296,13.5554,83888.0
2019-07-31 11:50:00,15.74,15.74,15.71,15.72,110286.0,13.5554,13.5554,13.5296,13.5382,110286.0
2019-07-31 12:00:00,15.72,15.72,15.7,15.7,99650.0,13.5382,13.5382,13.521,13.521,99650.0
2019-07-31 12:10:00,15.71,15.72,15.7,15.72,127676.0,13.5296,13.5382,13.521,13.5382,127676.0
2019-07-31 12:20:00,15.72,15.74,15.72,15.74,151880.0,13.5382,13.5554,13.5382,13.5554,151880.0
2019-07-31 12:30:00,15.74,15.75,15.74,15.74,106382.0,13.5554,13.564,13.5554,13.5554,106382.0
2019-07-31 12:40:00,15.75,15.79,15.74,15.78,98670.0,13.564,13.5985,13.5554,13.5899,98670.0
2019-07-31 12:50:00,15.79,15.8,15.78,15.79,108142.0,13.5985,13.6071,13.5899,13.5985,108142.0
2019-07-31 13:00:00,15.79,15.81,15.78,15.8,87844.0,13.5985,13.6157,13.5899,13.6071,87844.0
2019-07-31 13:10:00,15.8,15.8,15.79,15.79,47684.0,13.6071,13.6071,13.5985,13.5985,47684.0
2019-07-31 13:20:00,15.79,15.81,15.78,15.78,68554.0,13.5985,13.6157,13.5899,13.5899,68554.0
2019-07-31 13:30:00,15.79,15.81,15.75,15.75,64750.0,13.5985,13.6157,13.564,13.564,64750.0
2019-07-31 13:40:00,15.75,15.76,15.7,15.7,328300.0,13.564,13.5726,13.521,13.521,328300.0
2019-07-31 13:50:00,15.7,15.72,15.67,15.72,162460.0,13.521,13.5382,13.4951,13.5382,162460.0
2019-07-31 14:00:00,15.72,15.72,15.65,15.67,318760.0,13.5382,13.5382,13.4779,13.4951,318760.0
2019-07-31 14:10:00,15.66,15.68,15.65,15.65,145832.0,13.4865,13.5037,13.4779,13.4779,145832.0
2019-07-31 14:20:00,15.65,15.66,15.61,15.62,114546.0,13.4779,13.4865,13.4434,13.4521,114546.0
2019-07-31 14:30:00,15.61,15.66,15.56,15.56,208812.0,13.4434,13.4865,13.4004,13.4004,208812.0
2019-07-31 14:40:00,15.56,15.58,15.43,15.44,263562.0,13.4004,13.4176,13.2884,13.297,263562.0
2019-07-31 14:50:00,15.44,15.44,15.26,15.36,477610.0,13.297,13.297,13.142,13.2281,477610.0
2019-07-31 15:00:00,15.35,15.49,15.34,15.46,433060.0,13.2195,13.3401,13.2109,13.3143,433060.0
2019-07-31 15:10:00,15.46,15.47,15.4,15.46,315116.0,13.3143,13.3229,13.2626,13.3143,315116.0
2019-07-31 15:20:00,15.46,15.51,15.45,15.49,316134.0,13.3143,13.3573,13.3057,13.3401,316134.0
2019-07-31 15:30:00,15.48,15.48,15.45,15.47,362048.0,13.3315,13.3315,13.3057,13.3229,362048.0
2019-07-31 15:40:00,15.47,15.47,15.42,15.46,405872.0,13.3229,13.3229,13.2798,13.3143,405872.0
2019-07-31 15:50:00,15.45,15.45,15.38,15.4,1785446.0,13.3057,13.3057,13.2454,13.2626,1785446.0
2019-08-01 09:30:00,15.42,15.42,15.21,15.22,275206.0,13.2798,13.2798,13.099,13.1076,275206.0
2019-08-01 09:40:00,15.22,15.25,15.17,15.22,399700.0,13.1076,13.1334,13.0645,13.1076,399700.0
2019-08-01 09:50:00,15.22,15.26,15.2,15.22,172200.0,13.1076,13.142,13.0904,13.1076,172200.0
2019-08-01 10:00:00,15.22,15.22,15.15,15.2,326150.0,13.1076,13.1076,13.0473,13.0904,326150.0
2019-08-01 10:10:00,15.2,15.23,15.19,15.22,229104.0,13.0904,13.1162,13.0817,13.1076,229104.0
2019-08-01 10:20:00,15.22,15.26,15.22,15.24,281692.0,13.1076,13.142,13.1076,13.1248,281692.0
2019-08-01 10:30:00,15.24,15.27,15.22,15.22,168228.0,13.1248,13.1506,13.1076,13.1076,168228.0
2019-08-01 10:40:00,15.22,15.26,15.22,15.26,268038.0,13.1076,13.142,13.1076,13.142,268038.0
2019-08-01 10:50:00,15.26,15.33,15.26,15.33,169780.0,13.142,13.2023,13.142,13.2023,169780.0
2019-08-01 11:00:00,15.33,15.37,15.3,15.31,168644.0,13.2023,13.2368,13.1765,13.1851,168644.0
2019-08-01 11:10:00,15.31,15.38,15.31,15.38,225710.0,13.1851,13.2454,13.1851,13.2454,225710.0
2019-08-01 11:20:00,15.38,15.42,15.37,15.39,389714.0,13.2454,13.2798,13.2368,13.254,389714.0
2019-08-01 11:30:00,15.39,15.44,15.37,15.44,196162.0,13.254,13.297,13.2368,13.297,196162.0
2019-08-01 11:40:00,15.44,15.49,15.43,15.48,210258.0,13.297,13.3401,13.2884,13.3315,210258.0
2019-08-01 11:50:00,15.48,15.49,15.43,15.47,183688.0,13.3315,13.3401,13.2884,13.3229,183688.0
2019-08-01 12:00:00,15.46,15.47,15.44,15.44,285962.0,13.3143,13.3229,13.297,13.297,285962.0
2019-08-01 12:10:00,15.45,15.45,15.4,15.4,100524.0,13.3057,13.3057,13.2626,13.2626,100524.0
2019-08-01 12:20:00,15.4,15.4,15.38,15.4,199382.0,13.2626,13.2626,13.2454,13.2626,199382.0
2019-08-01 12:30:00,15.4,15.43,15.38,15.43,132524.0,13.2626,13.2884,13.2454,13.2884,132524.0
2019-08-01 12:40:00,15.43,15.45,15.37,15.4,157478.0,13.2884,13.3057,13.2368,13.2626,157478.0
2019-08-01 12:50:00,15.4,15.41,15.38,15.41,82120.0,13.2626,13.2712,13.2454,13.2712,82120.0
2019-08-01 13:00:00,15.41,15.43,15.4,15.43,125510.0,13.2712,13.2884,13.2626,13.2884,125510.0
2019-08-01 13:10:00,15.43,15.45,15.42,15.44,93476.0,13.2884,13.3057,13.2798,13.297,93476.0
2019-08-01 13:20:00,15.44,15.45,15.28,15.28,207802.0,13.297,13.3057,13.1593,13.1593,207802.0
2019-08-01 13:30:00,15.28,15.31,15.06,15.06,378230.0,13.1593,13.1851,12.9698,12.9698,378230.0
2019-08-01 13:40:00,15.06,15.09,14.94,15.01,481086.0,12.9698,12.9956,12.8664,12.9267,481086.0
2019-08-01 13:50:00,15.0,15.05,14.93,15.02,666328.0,12.9181,12.9612,12.8578,12.9353,666328.0
2019-08-01 14:00:00,15.02,15.02,14.85,14.87,1658966.0,12.9353,12.9353,12.7889,12.8062,1658966.0
2019-08-01 14:10:00,14.86,14.92,14.83,14.88,811294.0,12.7975,12.8492,12.7717,12.8148,811294.0
2019-08-01 14:20:00,14.88,14.9,14.8,14.9,256702.0,12.8148,12.832,12.7459,12.832,256702.0
2019-08-01 14:30:00,14.9,14.9,14.83,14.85,212726.0,12.832,12.832,12.7717,12.7889,212726.0
2019-08-01 14:40:00,14.86,14.9,14.81,14.9,180642.0,12.7975,12.832,12.7545,12.832,180642.0
2019-08-01 14:50:00,14.9,14.93,14.85,14.88,179316.0,12.832,12.8578,12.7889,12.8148,179316.0
2019-08-01 15:00:00,14.88,14.9,14.82,14.84,246162.0,12.8148,12.832,12.7631,12.7803,246162.0
2019-08-01 15:10:00,14.84,14.88,14.79,14.86,337832.0,12.7803,12.8148,12.7373,12.7975,337832.0
2019-08-01 15:20:00,14.86,14.91,14.83,14.87,386354.0,12.7975,12.8406,12.7717,12.8062,386354.0
2019-08-01 15:30:00,14.88,14.88,14.81,14.85,404346.0,12.8148,12.8148,12.7545,12.7889,404346.0
2019-08-01 15:40:00,14.85,14.87,14.79,14.8,613412.0,12.7889,12.8062,12.7373,12.7459,613412.0
2019-08-01 15:50:00,14.8,14.85,14.76,14.82,1463324.0,12.7459,12.7889,12.7114,12.7631,1463324.0
2019-08-02 09:30:00,14.71,14.74,14.58,14.72,263204.0,12.6684,12.6942,12.5564,12.677,263204.0
2019-08-02 09:40:00,14.72,14.72,14.61,14.61,200014.0,12.677,12.677,12.5822,12.5822,200014.0
2019-08-02 09:50:00,14.62,14.65,14.55,14.56,268982.0,12.5909,12.6167,12.5306,12.5392,268982.0
2019-08-02 10:00:00,14.56,14.59,14.44,14.45,466042.0,12.5392,12.565,12.4358,12.4444,466042.0
2019-08-02 10:10:00,14.46,14.56,14.45,14.52,255868.0,12.4531,12.5392,12.4444,12.5047,255868.0
2019-08-02 10:20:00,14.52,14.58,14.5,14.56,151164.0,12.5047,12.5564,12.4875,12.5392,151164.0
2019-08-02 10:30:00,14.55,14.55,14.44,14.44,332222.0,12.5306,12.5306,12.4358,12.4358,332222.0
2019-08-02 10:40:00,14.43,14.49,14.4,14.46,357836.0,12.4272,12.4789,12.4014,12.4531,357836.0
2019-08-02 10:50:00,14.46,14.47,14.4,14.41,270046.0,12.4531,12.4617,12.4014,12.41,270046.0
2019-08-02 11:00:00,14.41,14.51,14.4,14.5,149020.0,12.41,12.4961,12.4014,12.4875,149020.0
2019-08-02 11:10:00,14.51,14.58,14.5,14.56,146100.0,12.4961,12.5564,12.4875,12.5392,146100.0
2019-08-02 11:20:00,14.56,14.56,14.53,14.53,205160.0,12.5392,12.5392,12.5133,12.5133,205160.0
2019-08-02 11:30:00,14.53,14.56,14.48,14.49,208126.0,12.5133,12.5392,12.4703,12.4789,208126.0
2019-08-02 11:40:00,14.49,14.54,14.47,14.53,210090.0,12.4789,12.522,12.4617,12.5133,210090.0
2019-08-02 11:50:00,14.54,14.58,14.5,14.57,385596.0,12.522,12.5564,12.4875,12.5478,385596.0
2019-08-02 12:00:00,14.57,14.62,14.56,14.61,146790.0,12.5478,12.5909,12.5392,12.5822,146790.0
2019-08-02 12:10:00,14.62,14.67,14.61,14.67,145438.0,12.5909,12.6339,12.5822,12.6339,145438.0
2019-08-02 12:20:00,14.67,14.69,14.65,14.69,183632.0,12.6339,12.6511,12.6167,12.6511,183632.0
2019-08-02 12:30:00,14.68,14.69,14.63,14.65,149268.0,12.6425,12.6511,12.5995,12.6167,149268.0
2019-08-02 12:40:00,14.65,14.68,14.65,14.67,215730.0,12.6167,12.6425,12.6167,12.6339,215730.0
2019-08-02 12:50:00,14.68,14.71,14.67,14.7,184174.0,12.6425,12.6684,12.6339,12.6598,184174.0
2019-08-02 13:00:00,14.7,14.74,14.66,14.73,219416.0,12.6598,12.6942,12.6253,12.6856,219416.0
2019-08-02 13:10:00,14.73,14.78,14.72,14.77,140510.0,12.6856,12.7286,12.677,12.72,140510.0
2019-08-02 13:20:00,14.77,14.79,14.74,14.76,161608.0,12.72,12.7373,12.6942,12.7114,161608.0
2019-08-02 13:30:00,14.76,14.76,14.71,14.72,137670.0,12.7114,12.7114,12.6684,12.677,137670.0
2019-08-02 13:40:00,14.72,14.76,14.72,14.73,104528.0,12.677,12.7114,12.677,12.6856,104528.0
2019-08-02 13:50:00,14.73,14.75,14.71,14.72,137148.0,12.6856,12.7028,12.6684,12.677,137148.0
2019-08-02 14:00:00,14.72,14.76,14.7,14.74,192216.0,12.677,12.7114,12.6598,12.6942,192216.0
2019-08-02 14:10:00,14.74,14.79,14.74,14.77,99040.0,12.6942,12.7373,12.6942,12.72,99040.0
2019-08-02 14:20:00,14.77,14.8,14.75,14.77,125298.0,12.72,12.7459,12.7028,12.72,125298.0
2019-08-02 14:30:00,14.76,14.78,14.74,14.78,116942.0,12.7114,12.7286,12.6942,12.7286,116942.0
2019-08-02 14:40:00,14.77,14.78,14.72,14.72,121312.0,12.72,12.7286,12.677,12.677,121312.0
2019-08-02 14:50:00,14.72,14.76,14.72,14.76,107860.0,12.677,12.7114,12.677,12.7114,107860.0
2019-08-02 15:00:00,14.76,14.77,14.73,14.74,145728.0,12.7114,12.72,12.6856,12.6942,145728.0
2019-08-02 15:10:00,14.74,14.78,14.72,14.77,309276.0,12.6942,12.7286,12.677,12.72,309276.0
2019-08-02 15:20:00,14.77,14.81,14.76,14.8,160842.0,12.72,12.7545,12.7114,12.7459,160842.0
2019-08-02 15:30:00,14.8,14.83,14.73,14.79,507664.0,12.7459,12.7717,12.6856,12.7373,507664.0
2019-08-02 15:40:00,14.79,14.81,14.76,14.78,341436.0,12.7373,12.7545,12.7114,12.7286,341436.0
2019-08-02 15:50:00,14.78,14.81,14.76,14.81,1293986.0,12.7286,12.7545,12.7114,12.7545,1293986.0
2019-08-05 09:30:00,14.49,14.5,14.31,14.44,455268.0,12.4789,12.4875,12.3239,12.4358,455268.0
2019-08-05 09:40:00,14.45,14.46,14.29,14.31,236954.0,12.4444,12.4531,12.3067,12.3239,236954.0
2019-08-05 09:50:00,14.31,14.31,14.22,14.3,583634.0,12.3239,12.3239,12.2464,12.3153,583634.0
2019-08-05 10:00:00,14.3,14.44,14.28,14.42,297688.0,12.3153,12.4358,12.298,12.4186,297688.0
2019-08-05 10:10:00,14.42,14.45,14.4,14.41,287978.0,12.4186,12.4444,12.4014,12.41,287978.0
2019-08-05 10:20:00,14.41,14.47,14.35,14.38,139872.0,12.41,12.4617,12.3583,12.3842,139872.0
2019-08-05 10:30:00,14.37,14.38,14.31,14.32,113058.0,12.3756,12.3842,12.3239,12.3325,113058.0
2019-08-05 10:40:00,14.32,14.33,14.25,14.28,255314.0,12.3325,12.3411,12.2722,12.298,255314.0
2019-08-05 10:50:00,14.28,14.32,14.24,14.28,126752.0,12.298,12.3325,12.2636,12.298,126752.0
2019-08-05 11:00:00,14.28,14.33,14.27,14.31,135470.0,12.298,12.3411,12.2894,12.3239,135470.0
2019-08-05 11:10:00,14.31,14.35,14.28,14.28,106844.0,12.3239,12.3583,12.298,12.298,106844.0
2019-08-05 11:20:00,14.28,14.33,14.27,14.33,191476.0,12.298,12.3411,12.2894,12.3411,191476.0
2019-08-05 11:30:00,14.33,14.35,14.31,14.32,94934.0,12.3411,12.3583,12.3239,12.3325,94934.0
2019-08-05 11:40:00,14.31,14.31,14.27,14.3,161026.0,12.3239,12.3239,12.2894,12.3153,161026.0
2019-08-05 11:50:00,14.3,14.32,14.27,14.28,118024.0,12.3153,12.3325,12.2894,12.298,118024.0
2019-08-05 12:00:00,14.28,14.31,14.26,14.29,151652.0,12.298,12.3239,12.2808,12.3067,151652.0
2019-08-05 12:10:00,14.29,14.34,14.28,14.34,140244.0,12.3067,12.3497,12.298,12.3497,140244.0
2019-08-05 12:20:00,14.34,14.34,14.3,14.32,283378.0,12.3497,12.3497,12.3153,12.3325,283378.0
2019-08-05 12:30:00,14.33,14.34,14.29,14.31,304020.0,12.3411,12.3497,12.3067,12.3239,304020.0
2019-08-05 12:40:00,14.31,14.33,14.28,14.28,74230.0,12.3239,12.3411,12.298,12.298,74230.0
2019-08-05 12:50:00,14.28,14.31,14.24,14.25,131510.0,12.298,12.3239,12.2636,12.2722,131510.0
2019-08-05 13:00:00,14.25,14.3,14.24,14.28,142788.0,12.2722,12.3153,12.2636,12.298,142788.0
2019-08-05 13:10:00,14.28,14.3,14.26,14.29,113728.0,12.298,12.3153,12.2808,12.3067,113728.0
2019-08-05 13:20:00,14.29,14.31,14.26,14.26,76336.0,12.3067,12.3239,12.2808,12.2808,76336.0
2019-08-05 13:30:00,14.26,14.33,14.26,14.31,80744.0,12.2808,12.3411,12.2808,12.3239,80744.0
2019-08-05 13:40:00,14.31,14.33,14.27,14.3,150940.0,12.3239,12.3411,12.2894,12.3153,150940.0
2019-08-05 13:50:00,14.3,14.32,14.28,14.31,122272.0,12.3153,12.3325,12.298,12.3239,122272.0
2019-08-05 14:00:00,14.31,14.37,14.31,14.34,151258.0,12.3239,12.3756,12.3239,12.3497,151258.0
2019-08-05 14:10:00,14.34,14.38,14.34,14.35,121252.0,12.3497,12.3842,12.3497,12.3583,121252.0
2019-08-05 14:20:00,14.36,14.36,14.28,14.28,92676.0,12.3669,12.3669,12.298,12.298,92676.0
2019-08-05 14:30:00,14.29,14.31,14.27,14.29,90082.0,12.3067,12.3239,12.2894,12.3067,90082.0
2019-08-05 14:40:00,14.29,14.34,14.25,14.3,157562.0,12.3067,12.3497,12.2722,12.3153,157562.0
2019-08-05 14:50:00,14.3,14.32,14.26,14.27,118250.0,12.3153,12.3325,12.2808,12.2894,118250.0
2019-08-05 15:00:00,14.27,14.31,14.21,14.21,183664.0,12.2894,12.3239,12.2378,12.2378,183664.0
2019-08-05 15:10:00,14.21,14.33,14.21,14.31,218908.0,12.2378,12.3411,12.2378,12.3239,218908.0
2019-08-05 15:20:00,14.31,14.36,14.3,14.3,241956.0,12.3239,12.3669,12.3153,12.3153,241956.0
2019-08-05 15:30:00,14.3,14.38,14.28,14.35,317272.0,12.3153,12.3842,12.298,12.3583,317272.0
2019-08-05 15:40:00,14.35,14.38,14.29,14.32,445694.0,12.3583,12.3842,12.3067,12.3325,445694.0
2019-08-05 15:50:00,14.31,14.33,14.26,14.28,895966.0,12.3239,12.3411,12.2808,12.298,895966.0
2019-08-06 09:30:00,14.34,14.67,14.29,14.64,659054.0,12.3497,12.6339,12.3067,12.6081,659054.0
2019-08-06 09:40:00,14.64,14.78,14.63,14.77,666142.0,12.6081,12.7286,12.5995,12.72,666142.0
2019-08-06 09:50:00,14.77,14.77,14.59,14.62,306288.0,12.72,12.72,12.565,12.5909,306288.0
2019-08-06 10:00:00,14.62,14.62,14.5,14.52,280118.0,12.5909,12.5909,12.4875,12.5047,280118.0
2019-08-06 10:10:00,14.52,14.53,14.45,14.46,585078.0,12.5047,12.5133,12.4444,12.4531,585078.0
2019-08-06 10:20:00,14.45,14.52,14.44,14.49,308536.0,12.4444,12.5047,12.4358,12.4789,308536.0
2019-08-06 10:30:00,14.49,14.51,14.46,14.49,220436.0,12.4789,12.4961,12.4531,12.4789,220436.0
2019-08-06 10:40:00,14.49,14.52,14.42,14.42,145064.0,12.4789,12.5047,12.4186,12.4186,145064.0
2019-08-06 10:50:00,14.42,14.47,14.4,14.45,165786.0,12.4186,12.4617,12.4014,12.4444,165786.0
2019-08-06 11:00:00,14.46,14.47,14.4,14.45,245894.0,12.4531,12.4617,12.4014,12.4444,245894.0
2019-08-06 11:10:00,14.45,14.46,14.4,14.41,272964.0,12.4444,12.4531,12.4014,12.41,272964.0
2019-08-06 11:20:00,14.41,14.51,14.4,14.47,205974.0,12.41,12.4961,12.4014,12.4617,205974.0
2019-08-06 11:30:00,14.47,14.48,14.44,14.47,398158.0,12.4617,12.4703,12.4358,12.4617,398158.0
2019-08-06 11:40:00,14.47,14.49,14.45,14.49,124068.0,12.4617,12.4789,12.4444,12.4789,124068.0
2019-08-06 11:50:00,14.49,14.49,14.45,14.49,118830.0,12.4789,12.4789,12.4444,12.4789,118830.0
2019-08-06 12:00:00,14.49,14.51,14.44,14.45,82218.0,12.4789,12.4961,12.4358,12.4444,82218.0
2019-08-06 12:10:00,14.45,14.47,14.42,14.44,97130.0,12.4444,12.4617,12.4186,12.4358,97130.0
2019-08-06 12:20:00,14.44,14.45,14.42,14.44,126526.0,12.4358,12.4444,12.4186,12.4358,126526.0
2019-08-06 12:30:00,14.44,14.46,14.42,14.45,93744.0,12.4358,12.4531,12.4186,12.4444,93744.0
2019-08-06 12:40:00,14.45,14.47,14.43,14.44,66716.0,12.4444,12.4617,12.4272,12.4358,66716.0
2019-08-06 12:50:00,14.44,14.5,14.43,14.47,158202.0,12.4358,12.4875,12.4272,12.4617,158202.0
2019-08-06 13:00:00,14.47,14.49,14.47,14.48,57106.0,12.4617,12.4789,12.4617,12.4703,57106.0
2019-08-06 13:10:00,14.48,14.49,14.47,14.47,78346.0,12.4703,12.4789,12.4617,12.4617,78346.0
2019-08-06 13:20:00,14.47,14.52,14.47,14.5,87478.0,12.4617,12.5047,12.4617,12.4875,87478.0
2019-08-06 13:30:00,14.5,14.52,14.48,14.52,60018.0,12.4875,12.5047,12.4703,12.5047,60018.0
2019-08-06 13:40:00,14.51,14.56,14.5,14.56,92764.0,12.4961,12.5392,12.4875,12.5392,92764.0
2019-08-06 13:50:00,14.56,14.58,14.55,14.56,74904.0,12.5392,12.5564,12.5306,12.5392,74904.0
2019-08-06 14:00:00,14.56,14.56,14.53,14.55,100996.0,12.5392,12.5392,12.5133,12.5306,100996.0
2019-08-06 14:10:00,14.55,14.6,14.54,14.59,88642.0,12.5306,12.5736,12.522,12.565,88642.0
2019-08-06 14:20:00,14.6,14.6,14.56,14.56,94570.0,12.5736,12.5736,12.5392,12.5392,94570.0
2019-08-06 14:30:00,14.56,14.59,14.55,14.57,63270.0,12.5392,12.565,12.5306,12.5478,63270.0
2019-08-06 14:40:00,14.58,14.59,14.54,14.56,59748.0,12.5564,12.565,12.522,12.5392,59748.0
2019-08-06 14:50:00,14.56,14.56,14.5,14.5,90392.0,12.5392,12.5392,12.4875,12.4875,90392.0
2019-08-06 15:00:00,14.51,14.54,14.51,14.53,109140.0,12.4961,12.522,12.4961,12.5133,109140.0
2019-08-06 15:10:00,14.52,14.56,14.51,14.56,116640.0,12.5047,12.5392,12.4961,12.5392,116640.0
2019-08-06 15:20:00,14.56,14.56,14.52,14.54,368944.0,12.5392,12.5392,12.5047,12.522,368944.0
2019-08-06 15:30:00,14.54,14.56,14.51,14.56,211254.0,12.522,12.5392,12.4961,12.5392,211254.0
2019-08-06 15:40:00,14.56,14.57,14.52,14.55,235646.0,12.5392,12.5478,12.5047,12.5306,235646.0
2019-08-06 15:50:00,14.55,14.63,14.55,14.6,1035036.0,12.5306,12.5995,12.5306,12.5736,1035036.0
2019-08-07 09:30:00,14.38,14.43,14.19,14.43,308248.0,12.3842,12.4272,12.2205,12.4272,308248.0
2019-08-07 09:40:00,14.43,14.49,14.3,14.36,417936.0,12.4272,12.4789,12.3153,12.3669,417936.0
2019-08-07 09:50:00,14.36,14.38,14.31,14.35,262652.0,12.3669,12.3842,12.3239,12.3583,262652.0
2019-08-07 10:00:00,14.35,14.43,14.28,14.4,156856.0,12.3583,12.4272,12.298,12.4014,156856.0
2019-08-07 10:10:00,14.4,14.43,14.35,14.38,160068.0,12.4014,12.4272,12.3583,12.3842,160068.0
2019-08-07 10:20:00,14.38,14.38,14.31,14.33,139676.0,12.3842,12.3842,12.3239,12.3411,139676.0
2019-08-07 10:30:00,14.31,14.44,14.31,14.44,127362.0,12.3239,12.4358,12.3239,12.4358,127362.0
2019-08-07 10:40:00,14.44,14.44,14.34,14.38,161220.0,12.4358,12.4358,12.3497,12.3842,161220.0
2019-08-07 10:50:00,14.38,14.43,14.37,14.4,171872.0,12.3842,12.4272,12.3756,12.4014,171872.0
2019-08-07 11:00:00,14.4,14.41,14.34,14.38,207694.0,12.4014,12.41,12.3497,12.3842,207694.0
2019-08-07 11:10:00,14.37,14.45,14.36,14.45,232004.0,12.3756,12.4444,12.3669,12.4444,232004.0
2019-08-07 11:20:00,14.45,14.46,14.38,14.41,100636.0,12.4444,12.4531,12.3842,12.41,100636.0
2019-08-07 11:30:00,14.4,14.44,14.38,14.42,82854.0,12.4014,12.4358,12.3842,12.4186,82854.0
2019-08-07 11:40:00,14.43,14.46,14.39,14.42,87792.0,12.4272,12.4531,12.3928,12.4186,87792.0
2019-08-07 11:50:00,14.42,14.47,14.39,14.43,98044.0,12.4186,12.4617,12.3928,12.4272,98044.0
2019-08-07 12:00:00,14.43,14.46,14.39,14.44,115938.0,12.4272,12.4531,12.3928,12.4358,115938.0
2019-08-07 12:10:00,14.44,14.46,14.4,14.45,88812.0,12.4358,12.4531,12.4014,12.4444,88812.0
2019-08-07 12:20:00,14.44,14.46,14.41,14.45,100044.0,12.4358,12.4531,12.41,12.4444,100044.0
2019-08-07 12:30:00,14.45,14.49,14.44,14.49,66968.0,12.4444,12.4789,12.4358,12.4789,66968.0
2019-08-07 12:40:00,14.49,14.51,14.46,14.47,64114.0,12.4789,12.4961,12.4531,12.4617,64114.0
2019-08-07 12:50:00,14.47,14.52,14.47,14.51,71780.0,12.4617,12.5047,12.4617,12.4961,71780.0
2019-08-07 13:00:00,14.51,14.51,14.47,14.51,71104.0,12.4961,12.4961,12.4617,12.4961,71104.0
2019-08-07 13:10:00,14.51,14.51,14.45,14.47,128524.0,12.4961,12.4961,12.4444,12.4617,128524.0
2019-08-07 13:20:00,14.47,14.49,14.46,14.48,70006.0,12.4617,12.4789,12.4531,12.4703,70006.0
2019-08-07 13:30:00,14.48,14.54,14.47,14.54,100172.0,12.4703,12.522,12.4617,12.522,100172.0
2019-08-07 13:40:00,14.54,14.58,14.54,14.58,120526.0,12.522,12.5564,12.522,12.5564,120526.0
2019-08-07 13:50:00,14.58,14.59,14.55,14.57,125156.0,12.5564,12.565,12.5306,12.5478,125156.0
2019-08-07 14:00:00,14.56,14.62,14.56,14.62,253250.0,12.5392,12.5909,12.5392,12.5909,253250.0
2019-08-07 14:10:00,14.62,14.63,14.59,14.61,422584.0,12.5909,12.5995,12.565,12.5822,422584.0
2019-08-07 14:20:00,14.62,14.65,14.58,14.63,301210.0,12.5909,12.6167,12.5564,12.5995,301210.0
2019-08-07 14:30:00,14.63,14.7,14.63,14.68,378604.0,12.5995,12.6598,12.5995,12.6425,378604.0
2019-08-07 14:40:00,14.68,14.74,14.65,14.65,570692.0,12.6425,12.6942,12.6167,12.6167,570692.0
2019-08-07 14:50:00,14.66,14.69,14.65,14.68,185252.0,12.6253,12.6511,12.6167,12.6425,185252.0
2019-08-07 15:00:00,14.68,14.69,14.65,14.65,461780.0,12.6425,12.6511,12.6167,12.6167,461780.0
2019-08-07 15:10:00,14.65,14.67,14.61,14.65,415594.0,12.6167,12.6339,12.5822,12.6167,415594.0
2019-08-07 15:20:00,14.65,14.67,14.58,14.64,365286.0,12.6167,12.6339,12.5564,12.6081,365286.0
2019-08-07 15:30:00,14.64,14.69,14.63,14.68,201266.0,12.6081,12.6511,12.5995,12.6425,201266.0
2019-08-07 15:40:00,14.68,14.68,14.63,14.64,223954.0,12.6425,12.6425,12.5995,12.6081,223954.0
2019-08-07 15:50:00,14.63,14.67,14.61,14.63,657390.0,12.5995,12.6339,12.5822,12.5995,657390.0
2019-08-08 09:30:00,14.69,14.86,14.69,14.85,238094.0,12.6511,12.7975,12.6511,12.7889,238094.0
2019-08-08 09:40:00,14.85,14.94,14.71,14.74,362182.0,12.7889,12.8664,12.6684,12.6942,362182.0
2019-08-08 09:50:00,14.74,14.79,14.7,14.73,109044.0,12.6942,12.7373,12.6598,12.6856,109044.0
2019-08-08 10:00:00,14.72,14.74,14.7,14.74,123270.0,12.677,12.6942,12.6598,12.6942,123270.0
2019-08-08 10:10:00,14.72,14.81,14.71,14.77,86778.0,12.677,12.7545,12.6684,12.72,86778.0
2019-08-08 10:20:00,14.77,14.77,14.71,14.74,143318.0,12.72,12.72,12.6684,12.6942,143318.0
2019-08-08 10:30:00,14.74,14.76,14.72,14.73,135842.0,12.6942,12.7114,12.677,12.6856,135842.0
2019-08-08 10:40:00,14.73,14.76,14.73,14.74,121222.0,12.6856,12.7114,12.6856,12.6942,121222.0
2019-08-08 10:50:00,14.74,14.78,14.74,14.76,127624.0,12.6942,12.7286,12.6942,12.7114,127624.0
2019-08-08 11:00:00,14.76,14.76,14.71,14.72,95494.0,12.7114,12.7114,12.6684,12.677,95494.0
2019-08-08 11:10:00,14.72,14.76,14.7,14.75,102984.0,12.677,12.7114,12.6598,12.7028,102984.0
2019-08-08 11:20:00,14.74,14.79,14.74,14.77,104292.0,12.6942,12.7373,12.6942,12.72,104292.0
2019-08-08 11:30:00,14.77,14.77,14.74,14.76,99064.0,12.72,12.72,12.6942,12.7114,99064.0
2019-08-08 11:40:00,14.76,14.77,14.74,14.74,57362.0,12.7114,12.72,12.6942,12.6942,57362.0
2019-08-08 11:50:00,14.75,14.76,14.74,14.76,90888.0,12.7028,12.7114,12.6942,12.7114,90888.0
2019-08-08 12:00:00,14.76,14.81,14.74,14.81,256868.0,12.7114,12.7545,12.6942,12.7545,256868.0
2019-08-08 12:10:00,14.81,14.85,14.81,14.85,109996.0,12.7545,12.7889,12.7545,12.7889,109996.0
2019-08-08 12:20:00,14.84,14.85,14.81,14.81,82618.0,12.7803,12.7889,12.7545,12.7545,82618.0
2019-08-08 12:30:00,14.81,14.83,14.8,14.81,106984.0,12.7545,12.7717,12.7459,12.7545,106984.0
2019-08-08 12:40:00,14.81,14.84,14.81,14.81,98084.0,12.7545,12.7803,12.7545,12.7545,98084.0
2019-08-08 12:50:00,14.82,14.87,14.81,14.86,346510.0,12.7631,12.8062,12.7545,12.7975,346510.0
2019-08-08 13:00:00,14.87,14.89,14.85,14.85,87258.0,12.8062,12.8234,12.7889,12.7889,87258.0
2019-08-08 13:10:00,14.85,14.87,14.84,14.86,95838.0,12.7889,12.8062,12.7803,12.7975,95838.0
2019-08-08 13:20:00,14.86,14.87,14.82,14.83,76020.0,12.7975,12.8062,12.7631,12.7717,76020.0
2019-08-08 13:30:00,14.82,14.83,14.79,14.8,124244.0,12.7631,12.7717,12.7373,12.7459,124244.0
2019-08-08 13:40:00,14.8,14.81,14.78,14.81,73664.0,12.7459,12.7545,12.7286,12.7545,73664.0
2019-08-08 13:50:00,14.81,14.83,14.8,14.8,64302.0,12.7545,12.7717,12.7459,12.7459,64302.0
2019-08-08 14:00:00,14.8,14.81,14.77,14.79,90388.0,12.7459,12.7545,12.72,12.7373,90388.0
2019-08-08 14:10:00,14.79,14.83,14.78,14.79,67282.0,12.7373,12.7717,12.7286,12.7373,67282.0
2019-08-08 14:20:00,14.8,14.82,14.79,14.8,103402.0,12.7459,12.7631,12.7373,12.7459,103402.0
2019-08-08 14:30:00,14.8,14.81,14.78,14.81,116398.0,12.7459,12.7545,12.7286,12.7545,116398.0
2019-08-08 14:40:00,14.81,14.82,14.78,14.78,72906.0,12.7545,12.7631,12.7286,12.7286,72906.0
2019-08-08 14:50:00,14.79,14.83,14.79,14.8,97716.0,12.7373,12.7717,12.7373,12.7459,97716.0
2019-08-08 15:00:00,14.8,14.81,14.78,14.8,1043674.0,12.7459,12.7545,12.7286,12.7459,1043674.0
2019-08-08 15:10:00,14.8,14.83,14.79,14.81,136112.0,12.7459,12.7717,12.7373,12.7545,136112.0
2019-08-08 15:20:00,14.81,14.84,14.8,14.82,93744.0,12.7545,12.7803,12.7459,12.7631,93744.0
2019-08-08 15:30:00,14.82,14.85,14.82,14.85,135822.0,12.7631,12.7889,12.7631,12.7889,135822.0
2019-08-08 15:40:00,14.85,14.9,14.85,14.86,258170.0,12.7889,12.832,12.7889,12.7975,258170.0
2019-08-08 15:50:00,14.86,14.88,14.84,14.88,533418.0,12.7975,12.8148,12.7803,12.8148,533418.0
2019-08-09 09:30:00,14.85,14.86,14.78,14.83,249400.0,12.7889,12.7975,12.7286,12.7717,249400.0
2019-08-09 09:40:00,14.82,14.89,14.8,14.86,79730.0,12.7631,12.8234,12.7459,12.7975,79730.0
2019-08-09 09:50:00,14.85,14.92,14.83,14.88,98762.0,12.7889,12.8492,12.7717,12.8148,98762.0
2019-08-09 10:00:00,14.88,14.93,14.81,14.85,136826.0,12.8148,12.8578,12.7545,12.7889,136826.0
2019-08-09 10:10:00,14.84,14.92,14.81,14.82,197280.0,12.7803,12.8492,12.7545,12.7631,197280.0
2019-08-09 10:20:00,14.81,14.82,14.72,14.72,160278.0,12.7545,12.7631,12.677,12.677,160278.0
2019-08-09 10:30:00,14.71,14.74,14.68,14.72,143372.0,12.6684,12.6942,12.6425,12.677,143372.0
2019-08-09 10:40:00,14.72,14.77,14.71,14.76,134156.0,12.677,12.72,12.6684,12.7114,134156.0
2019-08-09 10:50:00,14.75,14.78,14.74,14.74,132172.0,12.7028,12.7286,12.6942,12.6942,132172.0
2019-08-09 11:00:00,14.74,14.75,14.71,14.72,104838.0,12.6942,12.7028,12.6684,12.677,104838.0
2019-08-09 11:10:00,14.71,14.77,14.71,14.74,80084.0,12.6684,12.72,12.6684,12.6942,80084.0
2019-08-09 11:20:00,14.74,14.75,14.66,14.67,109244.0,12.6942,12.7028,12.6253,12.6339,109244.0
2019-08-09 11:30:00,14.67,14.69,14.64,14.67,115818.0,12.6339,12.6511,12.6081,12.6339,115818.0
2019-08-09 11:40:00,14.67,14.74,14.67,14.73,116288.0,12.6339,12.6942,12.6339,12.6856,116288.0
2019-08-09 11:50:00,14.73,14.74,14.67,14.7,80250.0,12.6856,12.6942,12.6339,12.6598,80250.0
2019-08-09 12:00:00,14.7,14.74,14.7,14.74,80828.0,12.6598,12.6942,12.6598,12.6942,80828.0
2019-08-09 12:10:00,14.73,14.75,14.71,14.72,89412.0,12.6856,12.7028,12.6684,12.677,89412.0
2019-08-09 12:20:00,14.72,14.76,14.71,14.74,80844.0,12.677,12.7114,12.6684,12.6942,80844.0
2019-08-09 12:30:00,14.74,14.77,14.74,14.76,78600.0,12.6942,12.72,12.6942,12.7114,78600.0
2019-08-09 12:40:00,14.76,14.78,14.75,14.78,45702.0,12.7114,12.7286,12.7028,12.7286,45702.0
2019-08-09 12:50:00,14.78,14.86,14.76,14.79,145062.0,12.7286,12.7975,12.7114,12.7373,145062.0
2019-08-09 13:00:00,14.79,14.83,14.79,14.81,54818.0,12.7373,12.7717,12.7373,12.7545,54818.0
2019-08-09 13:10:00,14.81,14.85,14.8,14.84,53406.0,12.7545,12.7889,12.7459,12.7803,53406.0
2019-08-09 13:20:00,14.83,14.88,14.83,14.88,197954.0,12.7717,12.8148,12.7717,12.8148,197954.0
2019-08-09 13:30:00,14.88,14.91,14.86,14.87,119282.0,12.8148,12.8406,12.7975,12.8062,119282.0
2019-08-09 13:40:00,14.87,14.88,14.86,14.88,53850.0,12.8062,12.8148,12.7975,12.8148,53850.0
2019-08-09 13:50:00,14.88,14.89,14.86,14.87,53818.0,12.8148,12.8234,12.7975,12.8062,53818.0
2019-08-09 14:00:00,14.87,14.9,14.86,14.9,57938.0,12.8062,12.832,12.7975,12.832,57938.0
2019-08-09 14:10:00,14.9,14.9,14.87,14.9,60104.0,12.832,12.832,12.8062,12.832,60104.0
2019-08-09 14:20:00,14.9,14.91,14.87,14.9,76088.0,12.832,12.8406,12.8062,12.832,76088.0
2019-08-09 14:30:00,14.9,14.91,14.87,14.9,98478.0,12.832,12.8406,12.8062,12.832,98478.0
2019-08-09 14:40:00,14.9,14.92,14.88,14.88,96052.0,12.832,12.8492,12.8148,12.8148,96052.0
2019-08-09 14:50:00,14.88,14.92,14.87,14.88,72110.0,12.8148,12.8492,12.8062,12.8148,72110.0
2019-08-09 15:00:00,14.89,14.94,14.88,14.93,89688.0,12.8234,12.8664,12.8148,12.8578,89688.0
2019-08-09 15:10:00,14.93,14.93,14.88,14.9,84936.0,12.8578,12.8578,12.8148,12.832,84936.0
2019-08-09 15:20:00,14.9,14.92,14.89,14.9,143420.0,12.832,12.8492,12.8234,12.832,143420.0
2019-08-09 15:30:00,14.9,14.92,14.9,14.91,179452.0,12.832,12.8492,12.832,12.8406,179452.0
2019-08-09 15:40:00,14.9,14.92,14.89,14.9,158060.0,12.832,12.8492,12.8234,12.832,158060.0
2019-08-09 15:50:00,14.89,14.9,14.85,14.87,579392.0,12.8234,12.832,12.7889,12.8062,579392.0
2019-08-12 09:30:00,14.76,14.83,14.66,14.72,91632.0,12.7114,12.7717,12.6253,12.677,91632.0
2019-08-12 09:40:00,14.72,14.72,14.64,14.7,84070.0,12.677,12.677,12.6081,12.6598,84070.0
2019-08-12 09:50:00,14.71,14.72,14.64,14.67,92952.0,12.6684,12.677,12.6081,12.6339,92952.0
2019-08-12 10:00:00,14.67,14.7,14.63,14.65,105884.0,12.6339,12.6598,12.5995,12.6167,105884.0
2019-08-12 10:10:00,14.65,14.72,14.64,14.71,86762.0,12.6167,12.677,12.6081,12.6684,86762.0
2019-08-12 10:20:00,14.71,14.74,14.71,14.72,74764.0,12.6684,12.6942,12.6684,12.677,74764.0
2019-08-12 10:30:00,14.72,14.76,14.71,14.74,55746.0,12.677,12.7114,12.6684,12.6942,55746.0
2019-08-12 10:40:00,14.74,14.75,14.7,14.72,66534.0,12.6942,12.7028,12.6598,12.677,66534.0
2019-08-12 10:50:00,14.72,14.75,14.72,14.74,77606.0,12.677,12.7028,12.677,12.6942,77606.0
2019-08-12 11:00:00,14.74,14.77,14.72,14.72,86034.0,12.6942,12.72,12.677,12.677,86034.0
2019-08-12 11:10:00,14.72,14.72,14.67,14.68,113962.0,12.677,12.677,12.6339,12.6425,113962.0
2019-08-12 11:20:00,14.68,14.7,14.67,14.7,74398.0,12.6425,12.6598,12.6339,12.6598,74398.0
2019-08-12 11:30:00,14.7,14.71,14.65,14.67,70954.0,12.6598,12.6684,12.6167,12.6339,70954.0
2019-08-12 11:40:00,14.67,14.74,14.65,14.74,65876.0,12.6339,12.6942,12.6167,12.6942,65876.0
2019-08-12 11:50:00,14.73,14.76,14.72,14.74,48018.0,12.6856,12.7114,12.677,12.6942,48018.0
2019-08-12 12:00:00,14.74,14.74,14.7,14.73,79444.0,12.6942,12.6942,12.6598,12.6856,79444.0
2019-08-12 12:10:00,14.73,14.74,14.68,14.73,70632.0,12.6856,12.6942,12.6425,12.6856,70632.0
2019-08-12 12:20:00,14.73,14.77,14.72,14.76,86880.0,12.6856,12.72,12.677,12.7114,86880.0
2019-08-12 12:30:00,14.77,14.79,14.76,14.77,68106.0,12.72,12.7373,12.7114,12.72,68106.0
2019-08-12 12:40:00,14.78,14.78,14.72,14.74,70912.0,12.7286,12.7286,12.677,12.6942,70912.0
2019-08-12 12:50:00,14.74,14.76,14.72,14.74,70592.0,12.6942,12.7114,12.677,12.6942,70592.0
2019-08-12 13:00:00,14.74,14.74,14.72,14.74,64580.0,12.6942,12.6942,12.677,12.6942,64580.0
2019-08-12 13:10:00,14.74,14.75,14.72,14.72,79238.0,12.6942,12.7028,12.677,12.677,79238.0
2019-08-12 13:20:00,14.72,14.75,14.72,14.74,89066.0,12.677,12.7028,12.677,12.6942,89066.0
2019-08-12 13:30:00,14.74,14.74,14.69,14.7,107250.0,12.6942,12.6942,12.6511,12.6598,107250.0
2019-08-12 13:40:00,14.7,14.71,14.67,14.69,80970.0,12.6598,12.6684,12.6339,12.6511,80970.0
2019-08-12 13:50:00,14.68,14.71,14.66,14.69,126738.0,12.6425,12.6684,12.6253,12.6511,126738.0
2019-08-12 14:00:00,14.69,14.71,14.67,14.7,78414.0,12.6511,12.6684,12.6339,12.6598,78414.0
2019-08-12 14:10:00,14.7,14.72,14.7,14.7,67872.0,12.6598,12.677,12.6598,12.6598,67872.0
2019-08-12 14:20:00,14.7,14.72,14.67,14.67,234832.0,12.6598,12.677,12.6339,12.6339,234832.0
2019-08-12 14:30:00,14.67,14.69,14.66,14.67,71216.0,12.6339,12.6511,12.6253,12.6339,71216.0
2019-08-12 14:40:00,14.67,14.67,14.62,14.63,117844.0,12.6339,12.6339,12.5909,12.5995,117844.0
2019-08-12 14:50:00,14.63,14.66,14.62,14.65,143304.0,12.5995,12.6253,12.5909,12.6167,143304.0
2019-08-12 15:00:00,14.64,14.69,14.63,14.67,137072.0,12.6081,12.6511,12.5995,12.6339,137072.0
2019-08-12 15:10:00,14.67,14.68,14.66,14.68,87890.0,12.6339,12.6425,12.6253,12.6425,87890.0
2019-08-12 15:20:00,14.67,14.7,14.65,14.69,115496.0,12.6339,12.6598,12.6167,12.6511,115496.0
2019-08-12 15:30:00,14.69,14.72,14.68,14.69,325810.0,12.6511,12.677,12.6425,12.6511,325810.0
2019-08-12 15:40:00,14.69,14.7,14.68,14.69,235522.0,12.6511,12.6598,12.6425,12.6511,235522.0
2019-08-12 15:50:00,14.69,14.7,14.67,14.7,566098.0,12.6511,12.6598,12.6339,12.6598,566098.0
2019-08-13 09:30:00,14.72,14.81,14.61,14.8,237244.0,12.677,12.7545,12.5822,12.7459,237244.0
2019-08-13 09:40:00,14.81,15.12,14.79,15.11,375784.0,12.7545,13.0215,12.7373,13.0128,375784.0
2019-08-13 09:50:00,15.12,15.31,15.05,15.3,1747094.0,13.0215,13.1851,12.9612,13.1765,1747094.0
2019-08-13 10:00:00,15.3,15.31,15.19,15.26,510652.0,13.1765,13.1851,13.0817,13.142,510652.0
2019-08-13 10:10:00,15.26,15.33,15.2,15.31,456960.0,13.142,13.2023,13.0904,13.1851,456960.0
2019-08-13 10:20:00,15.32,15.47,15.29,15.38,665784.0,13.1937,13.3229,13.1679,13.2454,665784.0
2019-08-13 10:30:00,15.38,15.4,15.34,15.37,761940.0,13.2454,13.2626,13.2109,13.2368,761940.0
2019-08-13 10:40:00,15.37,15.38,15.25,15.25,244410.0,13.2368,13.2454,13.1334,13.1334,244410.0
2019-08-13 10:50:00,15.26,15.27,15.2,15.21,268624.0,13.142,13.1506,13.0904,13.099,268624.0
2019-08-13 11:00:00,15.21,15.22,15.11,15.15,366666.0,13.099,13.1076,13.0128,13.0473,366666.0
2019-08-13 11:10:00,15.15,15.17,15.03,15.03,279374.0,13.0473,13.0645,12.9439,12.9439,279374.0
2019-08-13 11:20:00,15.03,15.07,15.02,15.04,181510.0,12.9439,12.9784,12.9353,12.9526,181510.0
2019-08-13 11:30:00,15.05,15.12,15.02,15.1,108904.0,12.9612,13.0215,12.9353,13.0042,108904.0
2019-08-13 11:40:00,15.11,15.13,15.09,15.13,78580.0,13.0128,13.0301,12.9956,13.0301,78580.0
2019-08-13 11:50:00,15.13,15.18,15.13,15.18,92286.0,13.0301,13.0731,13.0301,13.0731,92286.0
2019-08-13 12:00:00,15.18,15.2,15.15,15.18,78298.0,13.0731,13.0904,13.0473,13.0731,78298.0
2019-08-13 12:10:00,15.18,15.21,15.15,15.21,78320.0,13.0731,13.099,13.0473,13.099,78320.0
2019-08-13 12:20:00,15.21,15.22,15.17,15.17,62028.0,13.099,13.1076,13.0645,13.0645,62028.0
2019-08-13 12:30:00,15.17,15.18,15.13,15.17,69034.0,13.0645,13.0731,13.0301,13.0645,69034.0
2019-08-13 12:40:00,15.17,15.17,15.11,15.12,57454.0,13.0645,13.0645,13.0128,13.0215,57454.0
2019-08-13 12:50:00,15.12,15.12,15.09,15.11,73112.0,13.0215,13.0215,12.9956,13.0128,73112.0
2019-08-13 13:00:00,15.12,15.13,15.1,15.13,73834.0,13.0215,13.0301,13.0042,13.0301,73834.0
2019-08-13 13:10:00,15.13,15.14,15.06,15.07,111902.0,13.0301,13.0387,12.9698,12.9784,111902.0
2019-08-13 13:20:00,15.07,15.09,15.05,15.08,135028.0,12.9784,12.9956,12.9612,12.987,135028.0
2019-08-13 13:30:00,15.09,15.11,15.07,15.09,58066.0,12.9956,13.0128,12.9784,12.9956,58066.0
2019-08-13 13:40:00,15.09,15.1,15.05,15.06,128026.0,12.9956,13.0042,12.9612,12.9698,128026.0
2019-08-13 13:50:00,15.06,15.07,15.05,15.07,69334.0,12.9698,12.9784,12.9612,12.9784,69334.0
2019-08-13 14:00:00,15.07,15.08,15.05,15.06,118286.0,12.9784,12.987,12.9612,12.9698,118286.0
2019-08-13 14:10:00,15.06,15.09,15.05,15.08,75288.0,12.9698,12.9956,12.9612,12.987,75288.0
2019-08-13 14:20:00,15.08,15.11,15.06,15.1,85022.0,12.987,13.0128,12.9698,13.0042,85022.0
2019-08-13 14:30:00,15.11,15.11,15.08,15.1,98016.0,13.0128,13.0128,12.987,13.0042,98016.0
2019-08-13 14:40:00,15.1,15.1,15.06,15.06,85382.0,13.0042,13.0042,12.9698,12.9698,85382.0
2019-08-13 14:50:00,15.06,15.08,15.05,15.06,203532.0,12.9698,12.987,12.9612,12.9698,203532.0
2019-08-13 15:00:00,15.06,15.07,15.02,15.04,176858.0,12.9698,12.9784,12.9353,12.9526,176858.0
2019-08-13 15:10:00,15.04,15.04,14.99,15.03,170614.0,12.9526,12.9526,12.9095,12.9439,170614.0
2019-08-13 15:20:00,15.03,15.04,14.99,15.03,276566.0,12.9439,12.9526,12.9095,12.9439,276566.0
2019-08-13 15:30:00,15.03,15.05,15.02,15.04,232340.0,12.9439,12.9612,12.9353,12.9526,232340.0
2019-08-13 15:40:00,15.04,15.04,14.96,14.97,456218.0,12.9526,12.9526,12.8837,12.8923,456218.0
2019-08-13 15:50:00,14.97,14.99,14.95,14.99,1243904.0,12.8923,12.9095,12.8751,12.9095,1243904.0
2019-08-14 09:30:00,14.81,14.84,14.68,14.73,186328.0,12.7545,12.7803,12.6425,12.6856,186328.0
2019-08-14 09:40:00,14.72,14.74,14.63,14.63,220516.0,12.677,12.6942,12.5995,12.5995,220516.0
2019-08-14 09:50:00,14.63,14.72,14.63,14.69,151268.0,12.5995,12.677,12.5995,12.6511,151268.0
2019-08-14 10:00:00,14.69,14.71,14.65,14.69,108734.0,12.6511,12.6684,12.6167,12.6511,108734.0
2019-08-14 10:10:00,14.68,14.72,14.67,14.69,111852.0,12.6425,12.677,12.6339,12.6511,111852.0
2019-08-14 10:20:00,14.7,14.74,14.66,14.72,100522.0,12.6598,12.6942,12.6253,12.677,100522.0
2019-08-14 10:30:00,14.72,14.73,14.65,14.66,118586.0,12.677,12.6856,12.6167,12.6253,118586.0
2019-08-14 10:40:00,14.66,14.72,14.65,14.69,98486.0,12.6253,12.677,12.6167,12.6511,98486.0
2019-08-14 10:50:00,14.68,14.7,14.65,14.65,105038.0,12.6425,12.6598,12.6167,12.6167,105038.0
2019-08-14 11:00:00,14.65,14.66,14.61,14.63,106546.0,12.6167,12.6253,12.5822,12.5995,106546.0
2019-08-14 11:10:00,14.63,14.63,14.59,14.6,77096.0,12.5995,12.5995,12.565,12.5736,77096.0
2019-08-14 11:20:00,14.59,14.65,14.59,14.64,81150.0,12.565,12.6167,12.565,12.6081,81150.0
2019-08-14 11:30:00,14.64,14.68,14.63,14.67,100248.0,12.6081,12.6425,12.5995,12.6339,100248.0
2019-08-14 11:40:00,14.67,14.68,14.61,14.65,76860.0,12.6339,12.6425,12.5822,12.6167,76860.0
2019-08-14 11:50:00,14.65,14.65,14.61,14.63,87876.0,12.6167,12.6167,12.5822,12.5995,87876.0
2019-08-14 12:00:00,14.63,14.63,14.59,14.6,94880.0,12.5995,12.5995,12.565,12.5736,94880.0
2019-08-14 12:10:00,14.6,14.63,14.58,14.63,99064.0,12.5736,12.5995,12.5564,12.5995,99064.0
2019-08-14 12:20:00,14.62,14.63,14.57,14.59,68216.0,12.5909,12.5995,12.5478,12.565,68216.0
2019-08-14 12:30:00,14.59,14.63,14.59,14.61,70596.0,12.565,12.5995,12.565,12.5822,70596.0
2019-08-14 12:40:00,14.61,14.61,14.55,14.56,69108.0,12.5822,12.5822,12.5306,12.5392,69108.0
2019-08-14 12:50:00,14.56,14.57,14.52,14.53,102132.0,12.5392,12.5478,12.5047,12.5133,102132.0
2019-08-14 13:00:00,14.53,14.55,14.51,14.53,99104.0,12.5133,12.5306,12.4961,12.5133,99104.0
2019-08-14 13:10:00,14.53,14.57,14.53,14.54,144106.0,12.5133,12.5478,12.5133,12.522,144106.0
2019-08-14 13:20:00,14.55,14.65,14.55,14.62,102114.0,12.5306,12.6167,12.5306,12.5909,102114.0
2019-08-14 13:30:00,14.62,14.67,14.62,14.65,101318.0,12.5909,12.6339,12.5909,12.6167,101318.0
2019-08-14 13:40:00,14.65,14.66,14.63,14.63,107996.0,12.6167,12.6253,12.5995,12.5995,107996.0
2019-08-14 13:50:00,14.63,14.65,14.62,14.63,65214.0,12.5995,12.6167,12.5909,12.5995,65214.0
2019-08-14 14:00:00,14.63,14.63,14.58,14.62,123476.0,12.5995,12.5995,12.5564,12.5909,123476.0
2019-08-14 14:10:00,14.62,14.65,14.61,14.65,111242.0,12.5909,12.6167,12.5822,12.6167,111242.0
2019-08-14 14:20:00,14.65,14.65,14.59,14.6,86256.0,12.6167,12.6167,12.565,12.5736,86256.0
2019-08-14 14:30:00,14.6,14.61,14.56,14.58,82080.0,12.5736,12.5822,12.5392,12.5564,82080.0
2019-08-14 14:40:00,14.58,14.61,14.56,14.61,109196.0,12.5564,12.5822,12.5392,12.5822,109196.0
2019-08-14 14:50:00,14.61,14.63,14.6,14.6,104412.0,12.5822,12.5995,12.5736,12.5736,104412.0
2019-08-14 15:00:00,14.61,14.66,14.58,14.63,124108.0,12.5822,12.6253,12.5564,12.5995,124108.0
2019-08-14 15:10:00,14.63,14.63,14.58,14.58,114542.0,12.5995,12.5995,12.5564,12.5564,114542.0
2019-08-14 15:20:00,14.58,14.67,14.56,14.63,208840.0,12.5564,12.6339,12.5392,12.5995,208840.0
2019-08-14 15:30:00,14.63,14.63,14.56,14.61,177384.0,12.5995,12.5995,12.5392,12.5822,177384.0
2019-08-14 15:40:00,14.61,14.63,14.56,14.58,204974.0,12.5822,12.5995,12.5392,12.5564,204974.0
2019-08-14 15:50:00,14.57,14.63,14.57,14.59,485270.0,12.5478,12.5995,12.5478,12.565,485270.0
2019-08-15 09:30:00,14.65,14.74,14.56,14.59,136750.0,12.6167,12.6942,12.5392,12.565,136750.0
2019-08-15 09:40:00,14.58,14.65,14.53,14.63,36996.0,12.5564,12.6167,12.5133,12.5995,36996.0
2019-08-15 09:50:00,14.62,14.66,14.61,14.65,64342.0,12.5909,12.6253,12.5822,12.6167,64342.0
2019-08-15 10:00:00,14.65,14.68,14.58,14.6,80042.0,12.6167,12.6425,12.5564,12.5736,80042.0
2019-08-15 10:10:00,14.61,14.63,14.58,14.63,108270.0,12.5822,12.5995,12.5564,12.5995,108270.0
2019-08-15 10:20:00,14.62,14.68,14.6,14.62,89950.0,12.5909,12.6425,12.5736,12.5909,89950.0
2019-08-15 10:30:00,14.61,14.65,14.58,14.61,294966.0,12.5822,12.6167,12.5564,12.5822,294966.0
2019-08-15 10:40:00,14.61,14.68,14.61,14.63,138070.0,12.5822,12.6425,12.5822,12.5995,138070.0
2019-08-15 10:50:00,14.63,14.66,14.62,14.63,95754.0,12.5995,12.6253,12.5909,12.5995,95754.0
2019-08-15 11:00:00,14.63,14.63,14.59,14.61,162898.0,12.5995,12.5995,12.565,12.5822,162898.0
2019-08-15 11:10:00,14.61,14.64,14.59,14.63,115678.0,12.5822,12.6081,12.565,12.5995,115678.0
2019-08-15 11:20:00,14.63,14.7,14.6,14.7,142924.0,12.5995,12.6598,12.5736,12.6598,142924.0
2019-08-15 11:30:00,14.7,14.71,14.65,14.65,163216.0,12.6598,12.6684,12.6167,12.6167,163216.0
2019-08-15 11:40:00,14.65,14.66,14.62,14.62,243350.0,12.6167,12.6253,12.5909,12.5909,243350.0
2019-08-15 11:50:00,14.63,14.68,14.62,14.65,112272.0,12.5995,12.6425,12.5909,12.6167,112272.0
2019-08-15 12:00:00,14.65,14.7,14.64,14.68,49586.0,12.6167,12.6598,12.6081,12.6425,49586.0
2019-08-15 12:10:00,14.68,14.69,14.66,14.68,88040.0,12.6425,12.6511,12.6253,12.6425,88040.0
2019-08-15 12:20:00,14.67,14.68,14.63,14.64,64114.0,12.6339,12.6425,12.5995,12.6081,64114.0
2019-08-15 12:30:00,14.64,14.68,14.64,14.67,69940.0,12.6081,12.6425,12.6081,12.6339,69940.0
2019-08-15 12:40:00,14.66,14.66,14.63,14.65,66390.0,12.6253,12.6253,12.5995,12.6167,66390.0
2019-08-15 12:50:00,14.65,14.66,14.63,14.65,56442.0,12.6167,12.6253,12.5995,12.6167,56442.0
2019-08-15 13:00:00,14.65,14.65,14.63,14.65,94016.0,12.6167,12.6167,12.5995,12.6167,94016.0
2019-08-15 13:10:00,14.64,14.68,14.63,14.68,175236.0,12.6081,12.6425,12.5995,12.6425,175236.0
2019-08-15 13:20:00,14.68,14.69,14.64,14.65,47850.0,12.6425,12.6511,12.6081,12.6167,47850.0
2019-08-15 13:30:00,14.64,14.65,14.62,14.63,70582.0,12.6081,12.6167,12.5909,12.5995,70582.0
2019-08-15 13:40:00,14.63,14.63,14.6,14.61,243784.0,12.5995,12.5995,12.5736,12.5822,243784.0
2019-08-15 13:50:00,14.62,14.62,14.57,14.59,345822.0,12.5909,12.5909,12.5478,12.565,345822.0
2019-08-15 14:00:00,14.59,14.63,14.56,14.62,138784.0,12.565,12.5995,12.5392,12.5909,138784.0
2019-08-15 14:10:00,14.62,14.67,14.62,14.63,169586.0,12.5909,12.6339,12.5909,12.5995,169586.0
2019-08-15 14:20:00,14.63,14.67,14.62,14.63,65792.0,12.5995,12.6339,12.5909,12.5995,65792.0
2019-08-15 14:30:00,14.63,14.65,14.61,14.64,134180.0,12.5995,12.6167,12.5822,12.6081,134180.0
2019-08-15 14:40:00,14.65,14.68,14.63,14.65,66802.0,12.6167,12.6425,12.5995,12.6167,66802.0
2019-08-15 14:50:00,14.65,14.68,14.63,14.67,80792.0,12.6167,12.6425,12.5995,12.6339,80792.0
2019-08-15 15:00:00,14.67,14.72,14.66,14.7,122588.0,12.6339,12.677,12.6253,12.6598,122588.0
2019-08-15 15:10:00,14.69,14.7,14.65,14.65,136538.0,12.6511,12.6598,12.6167,12.6167,136538.0
2019-08-15 15:20:00,14.66,14.67,14.63,14.65,84056.0,12.6253,12.6339,12.5995,12.6167,84056.0
2019-08-15 15:30:00,14.64,14.67,14.64,14.65,139582.0,12.6081,12.6339,12.6081,12.6167,139582.0
2019-08-15 15:40:00,14.65,14.69,14.63,14.68,150712.0,12.6167,12.6511,12.5995,12.6425,150712.0
2019-08-15 15:50:00,14.68,14.69,14.63,14.64,448522.0,12.6425,12.6511,12.5995,12.6081,448522.0
2019-08-16 09:30:00,14.76,14.96,14.65,14.89,384044.0,12.7114,12.8837,12.6167,12.8234,384044.0
2019-08-16 09:40:00,14.88,14.9,14.83,14.85,63810.0,12.8148,12.832,12.7717,12.7889,63810.0
2019-08-16 09:50:00,14.85,14.85,14.81,14.83,78022.0,12.7889,12.7889,12.7545,12.7717,78022.0
2019-08-16 10:00:00,14.82,14.87,14.81,14.87,85282.0,12.7631,12.8062,12.7545,12.8062,85282.0
2019-08-16 10:10:00,14.88,14.88,14.84,14.85,53726.0,12.8148,12.8148,12.7803,12.7889,53726.0
2019-08-16 10:20:00,14.85,14.93,14.83,14.86,124520.0,12.7889,12.8578,12.7717,12.7975,124520.0
2019-08-16 10:30:00,14.86,14.9,14.86,14.87,64894.0,12.7975,12.832,12.7975,12.8062,64894.0
2019-08-16 10:40:00,14.87,14.93,14.86,14.89,53314.0,12.8062,12.8578,12.7975,12.8234,53314.0
2019-08-16 10:50:00,14.9,14.92,14.88,14.92,49248.0,12.832,12.8492,12.8148,12.8492,49248.0
2019-08-16 11:00:00,14.93,14.93,14.9,14.9,47154.0,12.8578,12.8578,12.832,12.832,47154.0
2019-08-16 11:10:00,14.9,14.9,14.88,14.88,55164.0,12.832,12.832,12.8148,12.8148,55164.0
2019-08-16 11:20:00,14.88,14.92,14.88,14.9,40054.0,12.8148,12.8492,12.8148,12.832,40054.0
2019-08-16 11:30:00,14.9,14.92,14.88,14.9,62920.0,12.832,12.8492,12.8148,12.832,62920.0
2019-08-16 11:40:00,14.91,14.92,14.88,14.91,50104.0,12.8406,12.8492,12.8148,12.8406,50104.0
2019-08-16 11:50:00,14.92,14.94,14.91,14.93,89078.0,12.8492,12.8664,12.8406,12.8578,89078.0
2019-08-16 12:00:00,14.93,14.95,14.91,14.94,93388.0,12.8578,12.8751,12.8406,12.8664,93388.0
2019-08-16 12:10:00,14.95,14.96,14.93,14.94,72822.0,12.8751,12.8837,12.8578,12.8664,72822.0
2019-08-16 12:20:00,14.94,14.95,14.94,14.95,60606.0,12.8664,12.8751,12.8664,12.8751,60606.0
2019-08-16 12:30:00,14.94,14.97,14.94,14.95,137446.0,12.8664,12.8923,12.8664,12.8751,137446.0
2019-08-16 12:40:00,14.95,14.97,14.93,14.97,117884.0,12.8751,12.8923,12.8578,12.8923,117884.0
2019-08-16 12:50:00,14.97,14.97,14.96,14.96,34954.0,12.8923,12.8923,12.8837,12.8837,34954.0
2019-08-16 13:00:00,14.96,14.99,14.96,14.99,62890.0,12.8837,12.9095,12.8837,12.9095,62890.0
2019-08-16 13:10:00,14.98,15.0,14.97,14.99,31722.0,12.9009,12.9181,12.8923,12.9095,31722.0
2019-08-16 13:20:00,14.99,15.01,14.98,14.99,52896.0,12.9095,12.9267,12.9009,12.9095,52896.0
2019-08-16 13:30:00,14.99,15.0,14.98,14.99,56258.0,12.9095,12.9181,12.9009,12.9095,56258.0
2019-08-16 13:40:00,14.99,15.0,14.97,14.98,52964.0,12.9095,12.9181,12.8923,12.9009,52964.0
2019-08-16 13:50:00,14.97,14.99,14.97,14.98,78152.0,12.8923,12.9095,12.8923,12.9009,78152.0
2019-08-16 14:00:00,14.98,14.98,14.96,14.97,92786.0,12.9009,12.9009,12.8837,12.8923,92786.0
2019-08-16 14:10:00,14.97,14.99,14.97,14.98,90612.0,12.8923,12.9095,12.8923,12.9009,90612.0
2019-08-16 14:20:00,14.98,14.99,14.96,14.96,85372.0,12.9009,12.9095,12.8837,12.8837,85372.0
2019-08-16 14:30:00,14.96,14.96,14.94,14.95,82892.0,12.8837,12.8837,12.8664,12.8751,82892.0
2019-08-16 14:40:00,14.95,14.97,14.95,14.96,61658.0,12.8751,12.8923,12.8751,12.8837,61658.0
2019-08-16 14:50:00,14.96,14.97,14.96,14.97,105580.0,12.8837,12.8923,12.8837,12.8923,105580.0
2019-08-16 15:00:00,14.97,14.99,14.97,14.97,123614.0,12.8923,12.9095,12.8923,12.8923,123614.0
2019-08-16 15:10:00,14.98,14.99,14.97,14.98,123278.0,12.9009,12.9095,12.8923,12.9009,123278.0
2019-08-16 15:20:00,14.98,14.99,14.97,14.98,107706.0,12.9009,12.9095,12.8923,12.9009,107706.0
2019-08-16 15:30:00,14.98,14.99,14.97,14.98,267636.0,12.9009,12.9095,12.8923,12.9009,267636.0
2019-08-16 15:40:00,14.98,15.02,14.98,14.99,183048.0,12.9009,12.9353,12.9009,12.9095,183048.0
2019-08-16 15:50:00,14.99,15.02,14.97,14.99,746088.0,12.9095,12.9353,12.8923,12.9095,746088.0
2019-08-19 09:30:00,15.2,15.23,15.15,15.2,101274.0,13.0904,13.1162,13.0473,13.0904,101274.0
2019-08-19 09:40:00,15.19,15.23,15.18,15.2,111394.0,13.0817,13.1162,13.0731,13.0904,111394.0
2019-08-19 09:50:00,15.19,15.23,15.18,15.19,145000.0,13.0817,13.1162,13.0731,13.0817,145000.0
2019-08-19 10:00:00,15.19,15.21,15.14,15.15,234274.0,13.0817,13.099,13.0387,13.0473,234274.0
2019-08-19 10:10:00,15.15,15.24,15.15,15.24,153724.0,13.0473,13.1248,13.0473,13.1248,153724.0
2019-08-19 10:20:00,15.24,15.27,15.22,15.24,46868.0,13.1248,13.1506,13.1076,13.1248,46868.0
2019-08-19 10:30:00,15.23,15.28,15.23,15.26,93328.0,13.1162,13.1593,13.1162,13.142,93328.0
2019-08-19 10:40:00,15.25,15.26,15.2,15.22,146074.0,13.1334,13.142,13.0904,13.1076,146074.0
2019-08-19 10:50:00,15.22,15.24,15.21,15.22,34228.0,13.1076,13.1248,13.099,13.1076,34228.0
2019-08-19 11:00:00,15.22,15.26,15.22,15.24,48144.0,13.1076,13.142,13.1076,13.1248,48144.0
2019-08-19 11:10:00,15.24,15.27,15.24,15.25,54938.0,13.1248,13.1506,13.1248,13.1334,54938.0
2019-08-19 11:20:00,15.24,15.29,15.24,15.29,58870.0,13.1248,13.1679,13.1248,13.1679,58870.0
2019-08-19 11:30:00,15.29,15.29,15.26,15.29,58124.0,13.1679,13.1679,13.142,13.1679,58124.0
2019-08-19 11:40:00,15.29,15.29,15.27,15.28,86180.0,13.1679,13.1679,13.1506,13.1593,86180.0
2019-08-19 11:50:00,15.28,15.29,15.26,15.28,65178.0,13.1593,13.1679,13.142,13.1593,65178.0
2019-08-19 12:00:00,15.27,15.3,15.27,15.3,69182.0,13.1506,13.1765,13.1506,13.1765,69182.0
2019-08-19 12:10:00,15.29,15.3,15.29,15.29,27676.0,13.1679,13.1765,13.1679,13.1679,27676.0
2019-08-19 12:20:00,15.29,15.29,15.27,15.28,50194.0,13.1679,13.1679,13.1506,13.1593,50194.0
2019-08-19 12:30:00,15.28,15.29,15.27,15.29,77802.0,13.1593,13.1679,13.1506,13.1679,77802.0
2019-08-19 12:40:00,15.29,15.31,15.28,15.31,54690.0,13.1679,13.1851,13.1593,13.1851,54690.0
2019-08-19 12:50:00,15.31,15.31,15.3,15.31,63654.0,13.1851,13.1851,13.1765,13.1851,63654.0
2019-08-19 13:00:00,15.3,15.31,15.29,15.3,32368.0,13.1765,13.1851,13.1679,13.1765,32368.0
2019-08-19 13:10:00,15.3,15.35,15.3,15.34,85186.0,13.1765,13.2195,13.1765,13.2109,85186.0
2019-08-19 13:20:00,15.34,15.35,15.31,15.32,91578.0,13.2109,13.2195,13.1851,13.1937,91578.0
2019-08-19 13:30:00,15.32,15.33,15.31,15.32,85452.0,13.1937,13.2023,13.1851,13.1937,85452.0
2019-08-19 13:40:00,15.32,15.32,15.3,15.3,49550.0,13.1937,13.1937,13.1765,13.1765,49550.0
2019-08-19 13:50:00,15.31,15.31,15.3,15.31,71066.0,13.1851,13.1851,13.1765,13.1851,71066.0
2019-08-19 14:00:00,15.31,15.33,15.3,15.31,109598.0,13.1851,13.2023,13.1765,13.1851,109598.0
2019-08-19 14:10:00,15.31,15.33,15.3,15.33,109626.0,13.1851,13.2023,13.1765,13.2023,109626.0
2019-08-19 14:20:00,15.33,15.33,15.31,15.33,72086.0,13.2023,13.2023,13.1851,13.2023,72086.0
2019-08-19 14:30:00,15.32,15.33,15.3,15.3,68216.0,13.1937,13.2023,13.1765,13.1765,68216.0
2019-08-19 14:40:00,15.3,15.33,15.29,15.31,80420.0,13.1765,13.2023,13.1679,13.1851,80420.0
2019-08-19 14:50:00,15.31,15.33,15.31,15.33,84122.0,13.1851,13.2023,13.1851,13.2023,84122.0
2019-08-19 15:00:00,15.33,15.33,15.29,15.31,115976.0,13.2023,13.2023,13.1679,13.1851,115976.0
2019-08-19 15:10:00,15.31,15.32,15.29,15.31,96614.0,13.1851,13.1937,13.1679,13.1851,96614.0
2019-08-19 15:20:00,15.31,15.32,15.3,15.31,101922.0,13.1851,13.1937,13.1765,13.1851,101922.0
2019-08-19 15:30:00,15.31,15.34,15.31,15.33,121080.0,13.1851,13.2109,13.1851,13.2023,121080.0
2019-08-19 15:40:00,15.33,15.35,15.33,15.35,181366.0,13.2023,13.2195,13.2023,13.2195,181366.0
2019-08-19 15:50:00,15.35,15.37,15.32,15.33,516190.0,13.2195,13.2368,13.1937,13.2023,516190.0
2019-08-20 09:30:00,15.32,15.38,15.3,15.36,396338.0,13.1937,13.2454,13.1765,13.2281,396338.0
2019-08-20 09:40:00,15.36,15.36,15.31,15.33,83364.0,13.2281,13.2281,13.1851,13.2023,83364.0
2019-08-20 09:50:00,15.33,15.34,15.27,15.28,176550.0,13.2023,13.2109,13.1506,13.1593,176550.0
2019-08-20 10:00:00,15.28,15.31,15.26,15.3,99258.0,13.1593,13.1851,13.142,13.1765,99258.0
2019-08-20 10:10:00,15.29,15.33,15.29,15.31,77940.0,13.1679,13.2023,13.1679,13.1851,77940.0
2019-08-20 10:20:00,15.31,15.35,15.3,15.34,67828.0,13.1851,13.2195,13.1765,13.2109,67828.0
2019-08-20 10:30:00,15.34,15.35,15.3,15.32,389172.0,13.2109,13.2195,13.1765,13.1937,389172.0
2019-08-20 10:40:00,15.31,15.37,15.31,15.36,102394.0,13.1851,13.2368,13.1851,13.2281,102394.0
2019-08-20 10:50:00,15.36,15.4,15.35,15.38,80922.0,13.2281,13.2626,13.2195,13.2454,80922.0
2019-08-20 11:00:00,15.38,15.41,15.37,15.38,107446.0,13.2454,13.2712,13.2368,13.2454,107446.0
2019-08-20 11:10:00,15.38,15.4,15.38,15.4,137708.0,13.2454,13.2626,13.2454,13.2626,137708.0
2019-08-20 11:20:00,15.4,15.41,15.38,15.41,116952.0,13.2626,13.2712,13.2454,13.2712,116952.0
2019-08-20 11:30:00,15.41,15.42,15.39,15.4,106894.0,13.2712,13.2798,13.254,13.2626,106894.0
2019-08-20 11:40:00,15.39,15.4,15.38,15.4,122280.0,13.254,13.2626,13.2454,13.2626,122280.0
2019-08-20 11:50:00,15.4,15.41,15.38,15.4,74068.0,13.2626,13.2712,13.2454,13.2626,74068.0
2019-08-20 12:00:00,15.4,15.41,15.39,15.4,100994.0,13.2626,13.2712,13.254,13.2626,100994.0
2019-08-20 12:10:00,15.4,15.41,15.39,15.4,62862.0,13.2626,13.2712,13.254,13.2626,62862.0
2019-08-20 12:20:00,15.41,15.42,15.38,15.4,44452.0,13.2712,13.2798,13.2454,13.2626,44452.0
2019-08-20 12:30:00,15.39,15.39,15.36,15.37,44510.0,13.254,13.254,13.2281,13.2368,44510.0
2019-08-20 12:40:00,15.36,15.37,15.35,15.37,48480.0,13.2281,13.2368,13.2195,13.2368,48480.0
2019-08-20 12:50:00,15.37,15.38,15.35,15.38,49040.0,13.2368,13.2454,13.2195,13.2454,49040.0
2019-08-20 13:00:00,15.37,15.37,15.35,15.36,36678.0,13.2368,13.2368,13.2195,13.2281,36678.0
2019-08-20 13:10:00,15.36,15.36,15.33,15.35,73354.0,13.2281,13.2281,13.2023,13.2195,73354.0
2019-08-20 13:20:00,15.34,15.35,15.33,15.33,28528.0,13.2109,13.2195,13.2023,13.2023,28528.0
2019-08-20 13:30:00,15.33,15.33,15.3,15.31,88180.0,13.2023,13.2023,13.1765,13.1851,88180.0
2019-08-20 13:40:00,15.31,15.33,15.29,15.3,55194.0,13.1851,13.2023,13.1679,13.1765,55194.0
2019-08-20 13:50:00,15.3,15.31,15.28,15.29,56962.0,13.1765,13.1851,13.1593,13.1679,56962.0
2019-08-20 14:00:00,15.29,15.3,15.24,15.26,225316.0,13.1679,13.1765,13.1248,13.142,225316.0
2019-08-20 14:10:00,15.26,15.26,15.24,15.26,120374.0,13.142,13.142,13.1248,13.142,120374.0
2019-08-20 14:20:00,15.25,15.26,15.21,15.21,122312.0,13.1334,13.142,13.099,13.099,122312.0
2019-08-20 14:30:00,15.21,15.29,15.21,15.29,139112.0,13.099,13.1679,13.099,13.1679,139112.0
2019-08-20 14:40:00,15.29,15.29,15.27,15.29,56084.0,13.1679,13.1679,13.1506,13.1679,56084.0
2019-08-20 14:50:00,15.28,15.29,15.27,15.29,44848.0,13.1593,13.1679,13.1506,13.1679,44848.0
2019-08-20 15:00:00,15.29,15.29,15.27,15.29,96338.0,13.1679,13.1679,13.1506,13.1679,96338.0
2019-08-20 15:10:00,15.28,15.29,15.24,15.25,99266.0,13.1593,13.1679,13.1248,13.1334,99266.0
2019-08-20 15:20:00,15.25,15.27,15.24,15.27,57070.0,13.1334,13.1506,13.1248,13.1506,57070.0
2019-08-20 15:30:00,15.28,15.28,15.26,15.27,85602.0,13.1593,13.1593,13.142,13.1506,85602.0
2019-08-20 15:40:00,15.27,15.29,15.26,15.28,95174.0,13.1506,13.1679,13.142,13.1593,95174.0
2019-08-20 15:50:00,15.27,15.28,15.23,15.24,363570.0,13.1506,13.1593,13.1162,13.1248,363570.0
2019-08-21 09:30:00,15.4,15.51,15.4,15.42,142470.0,13.2626,13.3573,13.2626,13.2798,142470.0
2019-08-21 09:40:00,15.42,15.46,15.42,15.44,60058.0,13.2798,13.3143,13.2798,13.297,60058.0
2019-08-21 09:50:00,15.44,15.44,15.39,15.42,97810.0,13.297,13.297,13.254,13.2798,97810.0
2019-08-21 10:00:00,15.41,15.44,15.4,15.41,75294.0,13.2712,13.297,13.2626,13.2712,75294.0
2019-08-21 10:10:00,15.41,15.44,15.4,15.43,44128.0,13.2712,13.297,13.2626,13.2884,44128.0
2019-08-21 10:20:00,15.43,15.44,15.41,15.41,36514.0,13.2884,13.297,13.2712,13.2712,36514.0
2019-08-21 10:30:00,15.41,15.43,15.39,15.39,52624.0,13.2712,13.2884,13.254,13.254,52624.0
2019-08-21 10:40:00,15.39,15.4,15.38,15.39,90266.0,13.254,13.2626,13.2454,13.254,90266.0
2019-08-21 10:50:00,15.39,15.4,15.38,15.38,31158.0,13.254,13.2626,13.2454,13.2454,31158.0
2019-08-21 11:00:00,15.38,15.43,15.36,15.42,48628.0,13.2454,13.2884,13.2281,13.2798,48628.0
2019-08-21 11:10:00,15.42,15.43,15.4,15.42,36826.0,13.2798,13.2884,13.2626,13.2798,36826.0
2019-08-21 11:20:00,15.42,15.45,15.41,15.45,51538.0,13.2798,13.3057,13.2712,13.3057,51538.0
2019-08-21 11:30:00,15.45,15.47,15.44,15.47,33540.0,13.3057,13.3229,13.297,13.3229,33540.0
2019-08-21 11:40:00,15.47,15.49,15.47,15.47,59468.0,13.3229,13.3401,13.3229,13.3229,59468.0
2019-08-21 11:50:00,15.47,15.49,15.46,15.47,33298.0,13.3229,13.3401,13.3143,13.3229,33298.0
2019-08-21 12:00:00,15.48,15.49,15.47,15.47,25698.0,13.3315,13.3401,13.3229,13.3229,25698.0
2019-08-21 12:10:00,15.48,15.49,15.46,15.46,66596.0,13.3315,13.3401,13.3143,13.3143,66596.0
2019-08-21 12:20:00,15.46,15.47,15.45,15.45,30480.0,13.3143,13.3229,13.3057,13.3057,30480.0
2019-08-21 12:30:00,15.45,15.45,15.44,15.44,29594.0,13.3057,13.3057,13.297,13.297,29594.0
2019-08-21 12:40:00,15.44,15.44,15.43,15.44,41894.0,13.297,13.297,13.2884,13.297,41894.0
2019-08-21 12:50:00,15.44,15.46,15.43,15.45,44044.0,13.297,13.3143,13.2884,13.3057,44044.0
2019-08-21 13:00:00,15.45,15.46,15.44,15.45,32918.0,13.3057,13.3143,13.297,13.3057,32918.0
2019-08-21 13:10:00,15.44,15.44,15.42,15.42,23498.0,13.297,13.297,13.2798,13.2798,23498.0
2019-08-21 13:20:00,15.42,15.43,15.42,15.43,45132.0,13.2798,13.2884,13.2798,13.2884,45132.0
2019-08-21 13:30:00,15.43,15.43,15.4,15.41,35436.0,13.2884,13.2884,13.2626,13.2712,35436.0
2019-08-21 13:40:00,15.41,15.41,15.4,15.4,56252.0,13.2712,13.2712,13.2626,13.2626,56252.0
2019-08-21 13:50:00,15.4,15.4,15.37,15.38,49122.0,13.2626,13.2626,13.2368,13.2454,49122.0
2019-08-21 14:00:00,15.37,15.4,15.34,15.4,79132.0,13.2368,13.2626,13.2109,13.2626,79132.0
2019-08-21 14:10:00,15.4,15.4,15.36,15.39,78152.0,13.2626,13.2626,13.2281,13.254,78152.0
2019-08-21 14:20:00,15.38,15.4,15.37,15.38,38500.0,13.2454,13.2626,13.2368,13.2454,38500.0
2019-08-21 14:30:00,15.38,15.38,15.35,15.37,55254.0,13.2454,13.2454,13.2195,13.2368,55254.0
2019-08-21 14:40:00,15.37,15.38,15.36,15.37,120138.0,13.2368,13.2454,13.2281,13.2368,120138.0
2019-08-21 14:50:00,15.37,15.38,15.35,15.37,48636.0,13.2368,13.2454,13.2195,13.2368,48636.0
2019-08-21 15:00:00,15.37,15.39,15.36,15.39,102964.0,13.2368,13.254,13.2281,13.254,102964.0
2019-08-21 15:10:00,15.4,15.4,15.35,15.38,164538.0,13.2626,13.2626,13.2195,13.2454,164538.0
2019-08-21 15:20:00,15.38,15.4,15.37,15.39,75278.0,13.2454,13.2626,13.2368,13.254,75278.0
2019-08-21 15:30:00,15.38,15.4,15.36,15.37,99266.0,13.2454,13.2626,13.2281,13.2368,99266.0
2019-08-21 15:40:00,15.37,15.38,15.36,15.37,133210.0,13.2368,13.2454,13.2281,13.2368,133210.0
2019-08-21 15:50:00,15.38,15.41,15.38,15.38,371432.0,13.2454,13.2712,13.2454,13.2454,371432.0
2019-08-22 09:30:00,15.49,15.51,15.44,15.47,117842.0,13.3401,13.3573,13.297,13.3229,117842.0
2019-08-22 09:40:00,15.47,15.49,15.4,15.4,33532.0,13.3229,13.3401,13.2626,13.2626,33532.0
2019-08-22 09:50:00,15.4,15.42,15.39,15.41,37208.0,13.2626,13.2798,13.254,13.2712,37208.0
2019-08-22 10:00:00,15.41,15.46,15.4,15.44,50290.0,13.2712,13.3143,13.2626,13.297,50290.0
2019-08-22 10:10:00,15.44,15.46,15.43,15.44,68270.0,13.297,13.3143,13.2884,13.297,68270.0
2019-08-22 10:20:00,15.44,15.44,15.37,15.38,121424.0,13.297,13.297,13.2368,13.2454,121424.0
2019-08-22 10:30:00,15.38,15.38,15.28,15.31,65340.0,13.2454,13.2454,13.1593,13.1851,65340.0
2019-08-22 10:40:00,15.31,15.34,15.3,15.34,82350.0,13.1851,13.2109,13.1765,13.2109,82350.0
2019-08-22 10:50:00,15.34,15.34,15.28,15.3,89366.0,13.2109,13.2109,13.1593,13.1765,89366.0
2019-08-22 11:00:00,15.3,15.36,15.27,15.35,93168.0,13.1765,13.2281,13.1506,13.2195,93168.0
2019-08-22 11:10:00,15.35,15.4,15.35,15.36,82224.0,13.2195,13.2626,13.2195,13.2281,82224.0
2019-08-22 11:20:00,15.36,15.37,15.31,15.31,32594.0,13.2281,13.2368,13.1851,13.1851,32594.0
2019-08-22 11:30:00,15.31,15.34,15.31,15.33,39656.0,13.1851,13.2109,13.1851,13.2023,39656.0
2019-08-22 11:40:00,15.33,15.34,15.3,15.31,35410.0,13.2023,13.2109,13.1765,13.1851,35410.0
2019-08-22 11:50:00,15.31,15.31,15.28,15.29,48388.0,13.1851,13.1851,13.1593,13.1679,48388.0
2019-08-22 12:00:00,15.29,15.34,15.29,15.34,47494.0,13.1679,13.2109,13.1679,13.2109,47494.0
2019-08-22 12:10:00,15.33,15.35,15.33,15.34,22988.0,13.2023,13.2195,13.2023,13.2109,22988.0
2019-08-22 12:20:00,15.34,15.34,15.33,15.34,37208.0,13.2109,13.2109,13.2023,13.2109,37208.0
2019-08-22 12:30:00,15.34,15.34,15.33,15.33,33124.0,13.2109,13.2109,13.2023,13.2023,33124.0
2019-08-22 12:40:00,15.33,15.35,15.33,15.35,26412.0,13.2023,13.2195,13.2023,13.2195,26412.0
2019-08-22 12:50:00,15.35,15.35,15.32,15.32,43746.0,13.2195,13.2195,13.1937,13.1937,43746.0
2019-08-22 13:00:00,15.31,15.34,15.31,15.34,40638.0,13.1851,13.2109,13.1851,13.2109,40638.0
2019-08-22 13:10:00,15.34,15.36,15.33,15.35,92088.0,13.2109,13.2281,13.2023,13.2195,92088.0
2019-08-22 13:20:00,15.35,15.38,15.34,15.35,81470.0,13.2195,13.2454,13.2109,13.2195,81470.0
2019-08-22 13:30:00,15.35,15.37,15.34,15.36,80646.0,13.2195,13.2368,13.2109,13.2281,80646.0
2019-08-22 13:40:00,15.36,15.39,15.36,15.38,30236.0,13.2281,13.254,13.2281,13.2454,30236.0
2019-08-22 13:50:00,15.38,15.38,15.37,15.38,21376.0,13.2454,13.2454,13.2368,13.2454,21376.0
2019-08-22 14:00:00,15.38,15.38,15.36,15.37,35586.0,13.2454,13.2454,13.2281,13.2368,35586.0
2019-08-22 14:10:00,15.37,15.38,15.36,15.38,38312.0,13.2368,13.2454,13.2281,13.2454,38312.0
2019-08-22 14:20:00,15.38,15.39,15.38,15.38,52786.0,13.2454,13.254,13.2454,13.2454,52786.0
2019-08-22 14:30:00,15.38,15.4,15.38,15.4,45364.0,13.2454,13.2626,13.2454,13.2626,45364.0
2019-08-22 14:40:00,15.4,15.4,15.38,15.38,127832.0,13.2626,13.2626,13.2454,13.2454,127832.0
2019-08-22 14:50:00,15.39,15.4,15.38,15.4,51486.0,13.254,13.2626,13.2454,13.2626,51486.0
2019-08-22 15:00:00,15.39,15.4,15.37,15.38,59000.0,13.254,13.2626,13.2368,13.2454,59000.0
2019-08-22 15:10:00,15.38,15.38,15.36,15.38,90324.0,13.2454,13.2454,13.2281,13.2454,90324.0
2019-08-22 15:20:00,15.38,15.38,15.37,15.38,56114.0,13.2454,13.2454,13.2368,13.2454,56114.0
2019-08-22 15:30:00,15.37,15.39,15.37,15.39,119946.0,13.2368,13.254,13.2368,13.254,119946.0
2019-08-22 15:40:00,15.39,15.41,15.38,15.39,183554.0,13.254,13.2712,13.2454,13.254,183554.0
2019-08-22 15:50:00,15.39,15.41,15.37,15.37,583248.0,13.254,13.2712,13.2368,13.2368,583248.0
2019-08-23 09:30:00,15.28,15.28,15.08,15.09,147648.0,13.1593,13.1593,12.987,12.9956,147648.0
2019-08-23 09:40:00,15.09,15.13,15.06,15.08,118872.0,12.9956,13.0301,12.9698,12.987,118872.0
2019-08-23 09:50:00,15.08,15.16,15.06,15.16,94876.0,12.987,13.0559,12.9698,13.0559,94876.0
2019-08-23 10:00:00,15.15,15.27,15.13,15.17,138352.0,13.0473,13.1506,13.0301,13.0645,138352.0
2019-08-23 10:10:00,15.17,15.2,15.12,15.2,80310.0,13.0645,13.0904,13.0215,13.0904,80310.0
2019-08-23 10:20:00,15.19,15.21,15.17,15.18,63172.0,13.0817,13.099,13.0645,13.0731,63172.0
2019-08-23 10:30:00,15.18,15.31,15.17,15.31,128104.0,13.0731,13.1851,13.0645,13.1851,128104.0
2019-08-23 10:40:00,15.31,15.33,15.26,15.27,73588.0,13.1851,13.2023,13.142,13.1506,73588.0
2019-08-23 10:50:00,15.27,15.36,15.27,15.28,138414.0,13.1506,13.2281,13.1506,13.1593,138414.0
2019-08-23 11:00:00,15.29,15.29,14.99,15.0,264430.0,13.1679,13.1679,12.9095,12.9181,264430.0
2019-08-23 11:10:00,15.0,15.06,14.97,15.05,185766.0,12.9181,12.9698,12.8923,12.9612,185766.0
2019-08-23 11:20:00,15.05,15.05,14.99,15.01,176580.0,12.9612,12.9612,12.9095,12.9267,176580.0
2019-08-23 11:30:00,15.02,15.04,14.95,15.0,130950.0,12.9353,12.9526,12.8751,12.9181,130950.0
2019-08-23 11:40:00,14.99,15.01,14.97,14.99,92690.0,12.9095,12.9267,12.8923,12.9095,92690.0
2019-08-23 11:50:00,14.99,15.01,14.95,14.96,148900.0,12.9095,12.9267,12.8751,12.8837,148900.0
2019-08-23 12:00:00,14.96,15.01,14.93,15.01,107638.0,12.8837,12.9267,12.8578,12.9267,107638.0
2019-08-23 12:10:00,15.01,15.08,14.99,15.07,155906.0,12.9267,12.987,12.9095,12.9784,155906.0
2019-08-23 12:20:00,15.08,15.1,15.04,15.06,131954.0,12.987,13.0042,12.9526,12.9698,131954.0
2019-08-23 12:30:00,15.06,15.09,15.04,15.06,113744.0,12.9698,12.9956,12.9526,12.9698,113744.0
2019-08-23 12:40:00,15.06,15.06,14.99,14.99,73460.0,12.9698,12.9698,12.9095,12.9095,73460.0
2019-08-23 12:50:00,15.0,15.01,14.96,14.97,182186.0,12.9181,12.9267,12.8837,12.8923,182186.0
2019-08-23 13:00:00,14.97,14.99,14.95,14.97,193106.0,12.8923,12.9095,12.8751,12.8923,193106.0
2019-08-23 13:10:00,14.96,14.99,14.94,14.95,91792.0,12.8837,12.9095,12.8664,12.8751,91792.0
2019-08-23 13:20:00,14.95,14.97,14.93,14.96,80672.0,12.8751,12.8923,12.8578,12.8837,80672.0
2019-08-23 13:30:00,14.95,15.01,14.95,15.0,56808.0,12.8751,12.9267,12.8751,12.9181,56808.0
2019-08-23 13:40:00,15.0,15.02,14.97,14.98,81176.0,12.9181,12.9353,12.8923,12.9009,81176.0
2019-08-23 13:50:00,14.98,15.0,14.97,14.97,49022.0,12.9009,12.9181,12.8923,12.8923,49022.0
2019-08-23 14:00:00,14.97,14.97,14.95,14.96,83122.0,12.8923,12.8923,12.8751,12.8837,83122.0
2019-08-23 14:10:00,14.96,14.99,14.95,14.96,108428.0,12.8837,12.9095,12.8751,12.8837,108428.0
2019-08-23 14:20:00,14.97,14.99,14.96,14.97,256352.0,12.8923,12.9095,12.8837,12.8923,256352.0
2019-08-23 14:30:00,14.97,14.99,14.93,14.94,90918.0,12.8923,12.9095,12.8578,12.8664,90918.0
2019-08-23 14:40:00,14.93,14.96,14.92,14.93,231042.0,12.8578,12.8837,12.8492,12.8578,231042.0
2019-08-23 14:50:00,14.93,14.96,14.92,14.96,187746.0,12.8578,12.8837,12.8492,12.8837,187746.0
2019-08-23 15:00:00,14.96,14.98,14.93,14.96,78756.0,12.8837,12.9009,12.8578,12.8837,78756.0
2019-08-23 15:10:00,14.95,14.96,14.9,14.91,128664.0,12.8751,12.8837,12.832,12.8406,128664.0
2019-08-23 15:20:00,14.91,14.92,14.88,14.88,143218.0,12.8406,12.8492,12.8148,12.8148,143218.0
2019-08-23 15:30:00,14.88,14.89,14.86,14.88,183034.0,12.8148,12.8234,12.7975,12.8148,183034.0
2019-08-23 15:40:00,14.88,14.9,14.85,14.86,275802.0,12.8148,12.832,12.7889,12.7975,275802.0
2019-08-23 15:50:00,14.85,14.86,14.72,14.84,1039304.0,12.7889,12.7975,12.677,12.7803,1039304.0
2019-08-26 09:30:00,15.04,15.07,14.94,14.96,90124.0,12.9526,12.9784,12.8664,12.8837,90124.0
2019-08-26 09:40:00,14.97,14.97,14.8,14.8,61048.0,12.8923,12.8923,12.7459,12.7459,61048.0
2019-08-26 09:50:00,14.81,14.84,14.78,14.82,72848.0,12.7545,12.7803,12.7286,12.7631,72848.0
2019-08-26 10:00:00,14.81,14.88,14.81,14.81,43208.0,12.7545,12.8148,12.7545,12.7545,43208.0
2019-08-26 10:10:00,14.81,14.83,14.78,14.82,57692.0,12.7545,12.7717,12.7286,12.7631,57692.0
2019-08-26 10:20:00,14.82,14.86,14.81,14.84,37804.0,12.7631,12.7975,12.7545,12.7803,37804.0
2019-08-26 10:30:00,14.84,14.86,14.83,14.84,31502.0,12.7803,12.7975,12.7717,12.7803,31502.0
2019-08-26 10:40:00,14.84,14.87,14.8,14.86,60372.0,12.7803,12.8062,12.7459,12.7975,60372.0
2019-08-26 10:50:00,14.87,14.9,14.86,14.88,90978.0,12.8062,12.832,12.7975,12.8148,90978.0
2019-08-26 11:00:00,14.88,14.9,14.87,14.88,56892.0,12.8148,12.832,12.8062,12.8148,56892.0
2019-08-26 11:10:00,14.88,14.94,14.87,14.9,115830.0,12.8148,12.8664,12.8062,12.832,115830.0
2019-08-26 11:20:00,14.9,14.93,14.89,14.9,34270.0,12.832,12.8578,12.8234,12.832,34270.0
2019-08-26 11:30:00,14.92,14.94,14.9,14.91,44548.0,12.8492,12.8664,12.832,12.8406,44548.0
2019-08-26 11:40:00,14.91,14.92,14.88,14.9,49858.0,12.8406,12.8492,12.8148,12.832,49858.0
2019-08-26 11:50:00,14.9,14.91,14.87,14.89,91334.0,12.832,12.8406,12.8062,12.8234,91334.0
2019-08-26 12:00:00,14.89,14.91,14.88,14.91,41336.0,12.8234,12.8406,12.8148,12.8406,41336.0
2019-08-26 12:10:00,14.91,14.92,14.89,14.9,37120.0,12.8406,12.8492,12.8234,12.832,37120.0
2019-08-26 12:20:00,14.9,14.97,14.9,14.92,97818.0,12.832,12.8923,12.832,12.8492,97818.0
2019-08-26 12:30:00,14.93,14.93,14.89,14.89,103258.0,12.8578,12.8578,12.8234,12.8234,103258.0
2019-08-26 12:40:00,14.9,14.9,14.86,14.87,70634.0,12.832,12.832,12.7975,12.8062,70634.0
2019-08-26 12:50:00,14.87,14.88,14.86,14.86,43942.0,12.8062,12.8148,12.7975,12.7975,43942.0
2019-08-26 13:00:00,14.86,14.88,14.86,14.88,50502.0,12.7975,12.8148,12.7975,12.8148,50502.0
2019-08-26 13:10:00,14.88,14.88,14.83,14.84,61234.0,12.8148,12.8148,12.7717,12.7803,61234.0
2019-08-26 13:20:00,14.84,14.84,14.79,14.81,293730.0,12.7803,12.7803,12.7373,12.7545,293730.0
2019-08-26 13:30:00,14.81,14.83,14.79,14.81,38718.0,12.7545,12.7717,12.7373,12.7545,38718.0
2019-08-26 13:40:00,14.81,14.81,14.79,14.8,39706.0,12.7545,12.7545,12.7373,12.7459,39706.0
2019-08-26 13:50:00,14.79,14.8,14.77,14.79,70164.0,12.7373,12.7459,12.72,12.7373,70164.0
2019-08-26 14:00:00,14.79,14.8,14.75,14.76,95660.0,12.7373,12.7459,12.7028,12.7114,95660.0
2019-08-26 14:10:00,14.75,14.76,14.72,14.74,82282.0,12.7028,12.7114,12.677,12.6942,82282.0
2019-08-26 14:20:00,14.74,14.76,14.72,14.74,56754.0,12.6942,12.7114,12.677,12.6942,56754.0
2019-08-26 14:30:00,14.74,14.78,14.74,14.78,45912.0,12.6942,12.7286,12.6942,12.7286,45912.0
2019-08-26 14:40:00,14.77,14.79,14.76,14.77,45336.0,12.72,12.7373,12.7114,12.72,45336.0
2019-08-26 14:50:00,14.77,14.77,14.74,14.75,63710.0,12.72,12.72,12.6942,12.7028,63710.0
2019-08-26 15:00:00,14.75,14.8,14.75,14.78,151954.0,12.7028,12.7459,12.7028,12.7286,151954.0
2019-08-26 15:10:00,14.78,14.83,14.77,14.81,62964.0,12.7286,12.7717,12.72,12.7545,62964.0
2019-08-26 15:20:00,14.81,14.83,14.81,14.81,68452.0,12.7545,12.7717,12.7545,12.7545,68452.0
2019-08-26 15:30:00,14.81,14.84,14.81,14.81,91158.0,12.7545,12.7803,12.7545,12.7545,91158.0
2019-08-26 15:40:00,14.81,14.82,14.8,14.81,124944.0,12.7545,12.7631,12.7459,12.7545,124944.0
2019-08-26 15:50:00,14.81,14.87,14.8,14.87,430576.0,12.7545,12.8062,12.7459,12.8062,430576.0
2019-08-27 09:30:00,14.99,14.99,14.93,14.95,107776.0,12.9095,12.9095,12.8578,12.8751,107776.0
2019-08-27 09:40:00,14.94,14.97,14.89,14.96,45562.0,12.8664,12.8923,12.8234,12.8837,45562.0
2019-08-27 09:50:00,14.96,14.96,14.9,14.92,34626.0,12.8837,12.8837,12.832,12.8492,34626.0
2019-08-27 10:00:00,14.92,14.94,14.89,14.9,42570.0,12.8492,12.8664,12.8234,12.832,42570.0
2019-08-27 10:10:00,14.9,14.96,14.89,14.94,34656.0,12.832,12.8837,12.8234,12.8664,34656.0
2019-08-27 10:20:00,14.95,14.97,14.92,14.95,64104.0,12.8751,12.8923,12.8492,12.8751,64104.0
2019-08-27 10:30:00,14.94,14.97,14.92,14.93,46654.0,12.8664,12.8923,12.8492,12.8578,46654.0
2019-08-27 10:40:00,14.92,14.93,14.85,14.86,46680.0,12.8492,12.8578,12.7889,12.7975,46680.0
2019-08-27 10:50:00,14.86,14.88,14.84,14.85,79282.0,12.7975,12.8148,12.7803,12.7889,79282.0
2019-08-27 11:00:00,14.84,14.88,14.83,14.84,82022.0,12.7803,12.8148,12.7717,12.7803,82022.0
2019-08-27 11:10:00,14.85,14.85,14.77,14.77,107848.0,12.7889,12.7889,12.72,12.72,107848.0
2019-08-27 11:20:00,14.77,14.79,14.75,14.76,108852.0,12.72,12.7373,12.7028,12.7114,108852.0
2019-08-27 11:30:00,14.76,14.81,14.76,14.81,38816.0,12.7114,12.7545,12.7114,12.7545,38816.0
2019-08-27 11:40:00,14.81,14.84,14.79,14.84,49314.0,12.7545,12.7803,12.7373,12.7803,49314.0
2019-08-27 11:50:00,14.85,14.87,14.83,14.85,48502.0,12.7889,12.8062,12.7717,12.7889,48502.0
2019-08-27 12:00:00,14.85,14.85,14.81,14.83,77660.0,12.7889,12.7889,12.7545,12.7717,77660.0
2019-08-27 12:10:00,14.83,14.85,14.83,14.84,41134.0,12.7717,12.7889,12.7717,12.7803,41134.0
2019-08-27 12:20:00,14.84,14.84,14.81,14.81,44756.0,12.7803,12.7803,12.7545,12.7545,44756.0
2019-08-27 12:30:00,14.81,14.82,14.74,14.74,112914.0,12.7545,12.7631,12.6942,12.6942,112914.0
2019-08-27 12:40:00,14.74,14.77,14.74,14.76,97394.0,12.6942,12.72,12.6942,12.7114,97394.0
2019-08-27 12:50:00,14.76,14.76,14.72,14.75,43374.0,12.7114,12.7114,12.677,12.7028,43374.0
2019-08-27 13:00:00,14.74,14.77,14.74,14.74,64482.0,12.6942,12.72,12.6942,12.6942,64482.0
2019-08-27 13:10:00,14.75,14.76,14.73,14.76,63510.0,12.7028,12.7114,12.6856,12.7114,63510.0
2019-08-27 13:20:00,14.77,14.81,14.76,14.81,46362.0,12.72,12.7545,12.7114,12.7545,46362.0
2019-08-27 13:30:00,14.81,14.88,14.81,14.85,108906.0,12.7545,12.8148,12.7545,12.7889,108906.0
2019-08-27 13:40:00,14.85,14.86,14.84,14.85,35798.0,12.7889,12.7975,12.7803,12.7889,35798.0
2019-08-27 13:50:00,14.85,14.88,14.85,14.88,63410.0,12.7889,12.8148,12.7889,12.8148,63410.0
2019-08-27 14:00:00,14.88,14.89,14.86,14.87,89750.0,12.8148,12.8234,12.7975,12.8062,89750.0
2019-08-27 14:10:00,14.87,14.87,14.83,14.85,37164.0,12.8062,12.8062,12.7717,12.7889,37164.0
2019-08-27 14:20:00,14.85,14.88,14.85,14.86,56396.0,12.7889,12.8148,12.7889,12.7975,56396.0
2019-08-27 14:30:00,14.86,14.86,14.82,14.84,72658.0,12.7975,12.7975,12.7631,12.7803,72658.0
2019-08-27 14:40:00,14.84,14.88,14.81,14.88,131088.0,12.7803,12.8148,12.7545,12.8148,131088.0
2019-08-27 14:50:00,14.88,14.9,14.87,14.88,51248.0,12.8148,12.832,12.8062,12.8148,51248.0
2019-08-27 15:00:00,14.89,14.92,14.88,14.89,59116.0,12.8234,12.8492,12.8148,12.8234,59116.0
2019-08-27 15:10:00,14.89,14.89,14.86,14.88,78374.0,12.8234,12.8234,12.7975,12.8148,78374.0
2019-08-27 15:20:00,14.88,14.88,14.87,14.88,62564.0,12.8148,12.8148,12.8062,12.8148,62564.0
2019-08-27 15:30:00,14.88,14.88,14.85,14.87,89820.0,12.8148,12.8148,12.7889,12.8062,89820.0
2019-08-27 15:40:00,14.87,14.9,14.87,14.88,108340.0,12.8062,12.832,12.8062,12.8148,108340.0
2019-08-27 15:50:00,14.88,14.88,14.83,14.86,618830.0,12.8148,12.8148,12.7717,12.7975,618830.0
2019-08-28 09:30:00,14.78,14.81,14.63,14.72,177614.0,12.7286,12.7545,12.5995,12.677,177614.0
2019-08-28 09:40:00,14.74,14.81,14.73,14.8,65644.0,12.6942,12.7545,12.6856,12.7459,65644.0
2019-08-28 09:50:00,14.8,14.84,14.78,14.8,111578.0,12.7459,12.7803,12.7286,12.7459,111578.0
2019-08-28 10:00:00,14.8,14.84,14.78,14.78,100128.0,12.7459,12.7803,12.7286,12.7286,100128.0
2019-08-28 10:10:00,14.78,14.8,14.74,14.74,58728.0,12.7286,12.7459,12.6942,12.6942,58728.0
2019-08-28 10:20:00,14.74,14.8,14.74,14.78,199992.0,12.6942,12.7459,12.6942,12.7286,199992.0
2019-08-28 10:30:00,14.78,14.81,14.75,14.77,196646.0,12.7286,12.7545,12.7028,12.72,196646.0
2019-08-28 10:40:00,14.78,14.83,14.76,14.8,188794.0,12.7286,12.7717,12.7114,12.7459,188794.0
2019-08-28 10:50:00,14.8,14.82,14.78,14.78,171802.0,12.7459,12.7631,12.7286,12.7286,171802.0
2019-08-28 11:00:00,14.78,14.8,14.76,14.79,124726.0,12.7286,12.7459,12.7114,12.7373,124726.0
2019-08-28 11:10:00,14.79,14.8,14.77,14.77,95398.0,12.7373,12.7459,12.72,12.72,95398.0
2019-08-28 11:20:00,14.78,14.85,14.77,14.83,267512.0,12.7286,12.7889,12.72,12.7717,267512.0
2019-08-28 11:30:00,14.83,14.89,14.83,14.88,171736.0,12.7717,12.8234,12.7717,12.8148,171736.0
2019-08-28 11:40:00,14.88,14.9,14.88,14.88,66888.0,12.8148,12.832,12.8148,12.8148,66888.0
2019-08-28 11:50:00,14.89,14.91,14.87,14.88,79580.0,12.8234,12.8406,12.8062,12.8148,79580.0
2019-08-28 12:00:00,14.87,14.88,14.86,14.86,68214.0,12.8062,12.8148,12.7975,12.7975,68214.0
2019-08-28 12:10:00,14.86,14.89,14.86,14.89,59396.0,12.7975,12.8234,12.7975,12.8234,59396.0
2019-08-28 12:20:00,14.89,14.89,14.87,14.88,76658.0,12.8234,12.8234,12.8062,12.8148,76658.0
2019-08-28 12:30:00,14.88,14.89,14.87,14.88,92610.0,12.8148,12.8234,12.8062,12.8148,92610.0
2019-08-28 12:40:00,14.88,14.9,14.87,14.87,79842.0,12.8148,12.832,12.8062,12.8062,79842.0
2019-08-28 12:50:00,14.87,14.93,14.87,14.92,128742.0,12.8062,12.8578,12.8062,12.8492,128742.0
2019-08-28 13:00:00,14.92,14.92,14.9,14.9,62778.0,12.8492,12.8492,12.832,12.832,62778.0
2019-08-28 13:10:00,14.9,14.9,14.87,14.88,102368.0,12.832,12.832,12.8062,12.8148,102368.0
2019-08-28 13:20:00,14.88,14.9,14.88,14.89,101576.0,12.8148,12.832,12.8148,12.8234,101576.0
2019-08-28 13:30:00,14.88,14.91,14.88,14.9,88506.0,12.8148,12.8406,12.8148,12.832,88506.0
2019-08-28 13:40:00,14.9,14.91,14.89,14.9,70108.0,12.832,12.8406,12.8234,12.832,70108.0
2019-08-28 13:50:00,14.9,14.9,14.86,14.87,115580.0,12.832,12.832,12.7975,12.8062,115580.0
2019-08-28 14:00:00,14.87,14.87,14.86,14.86,53664.0,12.8062,12.8062,12.7975,12.7975,53664.0
2019-08-28 14:10:00,14.87,14.9,14.86,14.9,104732.0,12.8062,12.832,12.7975,12.832,104732.0
2019-08-28 14:20:00,14.9,14.91,14.88,14.9,66644.0,12.832,12.8406,12.8148,12.832,66644.0
2019-08-28 14:30:00,14.9,14.93,14.9,14.92,84368.0,12.832,12.8578,12.832,12.8492,84368.0
2019-08-28 14:40:00,14.92,14.93,14.9,14.93,92602.0,12.8492,12.8578,12.832,12.8578,92602.0
2019-08-28 14:50:00,14.93,14.95,14.92,14.95,64590.0,12.8578,12.8751,12.8492,12.8751,64590.0
2019-08-28 15:00:00,14.94,14.96,14.93,14.96,124904.0,12.8664,12.8837,12.8578,12.8837,124904.0
2019-08-28 15:10:00,14.96,14.96,14.94,14.95,118356.0,12.8837,12.8837,12.8664,12.8751,118356.0
2019-08-28 15:20:00,14.95,14.95,14.92,14.92,136582.0,12.8751,12.8751,12.8492,12.8492,136582.0
2019-08-28 15:30:00,14.92,14.92,14.89,14.92,192506.0,12.8492,12.8492,12.8234,12.8492,192506.0
2019-08-28 15:40:00,14.92,14.95,14.9,14.94,308696.0,12.8492,12.8751,12.832,12.8664,308696.0
2019-08-28 15:50:00,14.94,14.95,14.92,14.93,664480.0,12.8664,12.8751,12.8492,12.8578,664480.0
2019-08-29 09:30:00,15.15,15.27,15.01,15.18,141842.0,13.0473,13.1506,12.9267,13.0731,141842.0
2019-08-29 09:40:00,15.18,15.2,15.13,15.18,94946.0,13.0731,13.0904,13.0301,13.0731,94946.0
2019-08-29 09:50:00,15.18,15.19,15.15,15.18,68658.0,13.0731,13.0817,13.0473,13.0731,68658.0
2019-08-29 10:00:00,15.18,15.19,15.13,15.19,94876.0,13.0731,13.0817,13.0301,13.0817,94876.0
2019-08-29 10:10:00,15.19,15.19,15.13,15.18,61208.0,13.0817,13.0817,13.0301,13.0731,61208.0
2019-08-29 10:20:00,15.18,15.2,15.17,15.18,55566.0,13.0731,13.0904,13.0645,13.0731,55566.0
2019-08-29 10:30:00,15.19,15.22,15.13,15.21,246416.0,13.0817,13.1076,13.0301,13.099,246416.0
2019-08-29 10:40:00,15.21,15.24,15.19,15.19,92452.0,13.099,13.1248,13.0817,13.0817,92452.0
2019-08-29 10:50:00,15.2,15.27,15.2,15.26,176974.0,13.0904,13.1506,13.0904,13.142,176974.0
2019-08-29 11:00:00,15.26,15.28,15.22,15.25,177576.0,13.142,13.1593,13.1076,13.1334,177576.0
2019-08-29 11:10:00,15.26,15.3,15.24,15.3,60880.0,13.142,13.1765,13.1248,13.1765,60880.0
2019-08-29 11:20:00,15.31,15.32,15.29,15.3,92140.0,13.1851,13.1937,13.1679,13.1765,92140.0
2019-08-29 11:30:00,15.3,15.37,15.3,15.36,209118.0,13.1765,13.2368,13.1765,13.2281,209118.0
2019-08-29 11:40:00,15.36,15.37,15.34,15.35,156932.0,13.2281,13.2368,13.2109,13.2195,156932.0
2019-08-29 11:50:00,15.35,15.36,15.31,15.33,106810.0,13.2195,13.2281,13.1851,13.2023,106810.0
2019-08-29 12:00:00,15.33,15.38,15.31,15.33,215210.0,13.2023,13.2454,13.1851,13.2023,215210.0
2019-08-29 12:10:00,15.33,15.35,15.32,15.33,54898.0,13.2023,13.2195,13.1937,13.2023,54898.0
2019-08-29 12:20:00,15.33,15.33,15.31,15.31,39276.0,13.2023,13.2023,13.1851,13.1851,39276.0
2019-08-29 12:30:00,15.31,15.33,15.3,15.33,54984.0,13.1851,13.2023,13.1765,13.2023,54984.0
2019-08-29 12:40:00,15.33,15.33,15.31,15.31,45832.0,13.2023,13.2023,13.1851,13.1851,45832.0
2019-08-29 12:50:00,15.31,15.33,15.31,15.32,34602.0,13.1851,13.2023,13.1851,13.1937,34602.0
2019-08-29 13:00:00,15.32,15.33,15.31,15.31,39438.0,13.1937,13.2023,13.1851,13.1851,39438.0
2019-08-29 13:10:00,15.31,15.32,15.3,15.31,57566.0,13.1851,13.1937,13.1765,13.1851,57566.0
2019-08-29 13:20:00,15.31,15.33,15.31,15.31,90388.0,13.1851,13.2023,13.1851,13.1851,90388.0
2019-08-29 13:30:00,15.31,15.32,15.27,15.31,99350.0,13.1851,13.1937,13.1506,13.1851,99350.0
2019-08-29 13:40:00,15.31,15.33,15.31,15.31,65306.0,13.1851,13.2023,13.1851,13.1851,65306.0
2019-08-29 13:50:00,15.31,15.33,15.31,15.31,82332.0,13.1851,13.2023,13.1851,13.1851,82332.0
2019-08-29 14:00:00,15.31,15.34,15.31,15.33,81028.0,13.1851,13.2109,13.1851,13.2023,81028.0
2019-08-29 14:10:00,15.33,15.33,15.3,15.3,95496.0,13.2023,13.2023,13.1765,13.1765,95496.0
2019-08-29 14:20:00,15.31,15.32,15.3,15.31,108426.0,13.1851,13.1937,13.1765,13.1851,108426.0
2019-08-29 14:30:00,15.32,15.32,15.31,15.31,67982.0,13.1937,13.1937,13.1851,13.1851,67982.0
2019-08-29 14:40:00,15.31,15.31,15.3,15.31,137002.0,13.1851,13.1851,13.1765,13.1851,137002.0
2019-08-29 14:50:00,15.31,15.31,15.3,15.3,62348.0,13.1851,13.1851,13.1765,13.1765,62348.0
2019-08-29 15:00:00,15.3,15.31,15.29,15.3,117922.0,13.1765,13.1851,13.1679,13.1765,117922.0
2019-08-29 15:10:00,15.3,15.3,15.29,15.29,81732.0,13.1765,13.1765,13.1679,13.1679,81732.0
2019-08-29 15:20:00,15.3,15.3,15.27,15.28,109028.0,13.1765,13.1765,13.1506,13.1593,109028.0
2019-08-29 15:30:00,15.28,15.29,15.27,15.29,168846.0,13.1593,13.1679,13.1506,13.1679,168846.0
2019-08-29 15:40:00,15.29,15.29,15.27,15.29,215792.0,13.1679,13.1679,13.1506,13.1679,215792.0
2019-08-29 15:50:00,15.29,15.3,15.26,15.27,507250.0,13.1679,13.1765,13.142,13.1506,507250.0
2019-08-30 09:30:00,15.4,15.5,15.4,15.48,96776.0,13.2626,13.3487,13.2626,13.3315,96776.0
2019-08-30 09:40:00,15.47,15.47,15.44,15.46,79436.0,13.3229,13.3229,13.297,13.3143,79436.0
2019-08-30 09:50:00,15.45,15.47,15.4,15.41,104468.0,13.3057,13.3229,13.2626,13.2712,104468.0
2019-08-30 10:00:00,15.41,15.47,15.4,15.47,103492.0,13.2712,13.3229,13.2626,13.3229,103492.0
2019-08-30 10:10:00,15.47,15.51,15.47,15.49,103262.0,13.3229,13.3573,13.3229,13.3401,103262.0
2019-08-30 10:20:00,15.49,15.53,15.47,15.52,255238.0,13.3401,13.3746,13.3229,13.3659,255238.0
2019-08-30 10:30:00,15.52,15.55,15.46,15.46,198022.0,13.3659,13.3918,13.3143,13.3143,198022.0
2019-08-30 10:40:00,15.47,15.49,15.45,15.48,93242.0,13.3229,13.3401,13.3057,13.3315,93242.0
2019-08-30 10:50:00,15.48,15.48,15.45,15.46,84516.0,13.3315,13.3315,13.3057,13.3143,84516.0
2019-08-30 11:00:00,15.46,15.46,15.4,15.42,102776.0,13.3143,13.3143,13.2626,13.2798,102776.0
2019-08-30 11:10:00,15.42,15.43,15.33,15.35,97884.0,13.2798,13.2884,13.2023,13.2195,97884.0
2019-08-30 11:20:00,15.35,15.36,15.32,15.35,58320.0,13.2195,13.2281,13.1937,13.2195,58320.0
2019-08-30 11:30:00,15.35,15.38,15.35,15.38,52144.0,13.2195,13.2454,13.2195,13.2454,52144.0
2019-08-30 11:40:00,15.38,15.4,15.36,15.4,29106.0,13.2454,13.2626,13.2281,13.2626,29106.0
2019-08-30 11:50:00,15.4,15.4,15.36,15.37,53900.0,13.2626,13.2626,13.2281,13.2368,53900.0
2019-08-30 12:00:00,15.38,15.38,15.34,15.35,86304.0,13.2454,13.2454,13.2109,13.2195,86304.0
2019-08-30 12:10:00,15.35,15.37,15.35,15.35,73518.0,13.2195,13.2368,13.2195,13.2195,73518.0
2019-08-30 12:20:00,15.35,15.35,15.32,15.32,43732.0,13.2195,13.2195,13.1937,13.1937,43732.0
2019-08-30 12:30:00,15.32,15.34,15.3,15.32,76866.0,13.1937,13.2109,13.1765,13.1937,76866.0
2019-08-30 12:40:00,15.32,15.35,15.31,15.35,26850.0,13.1937,13.2195,13.1851,13.2195,26850.0
2019-08-30 12:50:00,15.35,15.37,15.33,15.36,35698.0,13.2195,13.2368,13.2023,13.2281,35698.0
2019-08-30 13:00:00,15.36,15.36,15.31,15.32,35336.0,13.2281,13.2281,13.1851,13.1937,35336.0
2019-08-30 13:10:00,15.32,15.32,15.3,15.31,42670.0,13.1937,13.1937,13.1765,13.1851,42670.0
2019-08-30 13:20:00,15.31,15.32,15.29,15.29,55486.0,13.1851,13.1937,13.1679,13.1679,55486.0
2019-08-30 13:30:00,15.3,15.3,15.29,15.3,37352.0,13.1765,13.1765,13.1679,13.1765,37352.0
2019-08-30 13:40:00,15.3,15.3,15.28,15.3,39630.0,13.1765,13.1765,13.1593,13.1765,39630.0
2019-08-30 13:50:00,15.3,15.3,15.29,15.29,38486.0,13.1765,13.1765,13.1679,13.1679,38486.0
2019-08-30 14:00:00,15.29,15.31,15.28,15.28,66624.0,13.1679,13.1851,13.1593,13.1593,66624.0
2019-08-30 14:10:00,15.28,15.3,15.28,15.3,44836.0,13.1593,13.1765,13.1593,13.1765,44836.0
2019-08-30 14:20:00,15.3,15.3,15.28,15.28,33282.0,13.1765,13.1765,13.1593,13.1593,33282.0
2019-08-30 14:30:00,15.28,15.3,15.27,15.28,60434.0,13.1593,13.1765,13.1506,13.1593,60434.0
2019-08-30 14:40:00,15.27,15.28,15.25,15.27,46680.0,13.1506,13.1593,13.1334,13.1506,46680.0
2019-08-30 14:50:00,15.27,15.28,15.26,15.26,62302.0,13.1506,13.1593,13.142,13.142,62302.0
2019-08-30 15:00:00,15.26,15.29,15.24,15.28,167190.0,13.142,13.1679,13.1248,13.1593,167190.0
2019-08-30 15:10:00,15.27,15.28,15.24,15.26,60720.0,13.1506,13.1593,13.1248,13.142,60720.0
2019-08-30 15:20:00,15.26,15.31,15.26,15.31,75942.0,13.142,13.1851,13.142,13.1851,75942.0
2019-08-30 15:30:00,15.31,15.32,15.3,15.3,91302.0,13.1851,13.1937,13.1765,13.1765,91302.0
2019-08-30 15:40:00,15.31,15.32,15.3,15.31,124898.0,13.1851,13.1937,13.1765,13.1851,124898.0
2019-08-30 15:50:00,15.31,15.35,15.3,15.31,468470.0,13.1851,13.2195,13.1765,13.1851,468470.0
2019-09-03 09:30:00,15.15,15.26,15.03,15.04,291170.0,13.0473,13.142,12.9439,12.9526,291170.0
2019-09-03 09:40:00,15.05,15.13,15.03,15.11,168422.0,12.9612,13.0301,12.9439,13.0128,168422.0
2019-09-03 09:50:00,15.11,15.18,15.11,15.16,144194.0,13.0128,13.0731,13.0128,13.0559,144194.0
2019-09-03 10:00:00,15.15,15.16,14.86,14.91,410804.0,13.0473,13.0559,12.7975,12.8406,410804.0
2019-09-03 10:10:00,14.9,14.97,14.87,14.96,110668.0,12.832,12.8923,12.8062,12.8837,110668.0
2019-09-03 10:20:00,14.96,14.97,14.85,14.91,96756.0,12.8837,12.8923,12.7889,12.8406,96756.0
2019-09-03 10:30:00,14.91,14.92,14.86,14.88,94198.0,12.8406,12.8492,12.7975,12.8148,94198.0
2019-09-03 10:40:00,14.88,14.97,14.88,14.91,116022.0,12.8148,12.8923,12.8148,12.8406,116022.0
2019-09-03 10:50:00,14.91,14.95,14.9,14.93,125608.0,12.8406,12.8751,12.832,12.8578,125608.0
2019-09-03 11:00:00,14.94,14.94,14.88,14.88,91712.0,12.8664,12.8664,12.8148,12.8148,91712.0
2019-09-03 11:10:00,14.88,14.88,14.81,14.83,120014.0,12.8148,12.8148,12.7545,12.7717,120014.0
2019-09-03 11:20:00,14.84,14.88,14.83,14.86,145806.0,12.7803,12.8148,12.7717,12.7975,145806.0
2019-09-03 11:30:00,14.86,14.89,14.82,14.85,117110.0,12.7975,12.8234,12.7631,12.7889,117110.0
2019-09-03 11:40:00,14.85,14.87,14.83,14.87,62488.0,12.7889,12.8062,12.7717,12.8062,62488.0
2019-09-03 11:50:00,14.87,14.87,14.81,14.83,88552.0,12.8062,12.8062,12.7545,12.7717,88552.0
2019-09-03 12:00:00,14.83,14.85,14.8,14.81,129626.0,12.7717,12.7889,12.7459,12.7545,129626.0
2019-09-03 12:10:00,14.81,14.82,14.8,14.81,70248.0,12.7545,12.7631,12.7459,12.7545,70248.0
2019-09-03 12:20:00,14.81,14.82,14.78,14.79,137106.0,12.7545,12.7631,12.7286,12.7373,137106.0
2019-09-03 12:30:00,14.79,14.81,14.77,14.81,138462.0,12.7373,12.7545,12.72,12.7545,138462.0
2019-09-03 12:40:00,14.81,14.84,14.8,14.84,111770.0,12.7545,12.7803,12.7459,12.7803,111770.0
2019-09-03 12:50:00,14.84,14.84,14.81,14.83,115328.0,12.7803,12.7803,12.7545,12.7717,115328.0
2019-09-03 13:00:00,14.83,14.85,14.81,14.83,144162.0,12.7717,12.7889,12.7545,12.7717,144162.0
2019-09-03 13:10:00,14.83,14.85,14.82,14.84,72524.0,12.7717,12.7889,12.7631,12.7803,72524.0
2019-09-03 13:20:00,14.84,14.86,14.82,14.85,82486.0,12.7803,12.7975,12.7631,12.7889,82486.0
2019-09-03 13:30:00,14.85,14.87,14.83,14.84,129344.0,12.7889,12.8062,12.7717,12.7803,129344.0
2019-09-03 13:40:00,14.84,14.84,14.81,14.84,78264.0,12.7803,12.7803,12.7545,12.7803,78264.0
2019-09-03 13:50:00,14.84,14.84,14.8,14.83,168050.0,12.7803,12.7803,12.7459,12.7717,168050.0
2019-09-03 14:00:00,14.83,14.87,14.81,14.84,234008.0,12.7717,12.8062,12.7545,12.7803,234008.0
2019-09-03 14:10:00,14.85,14.85,14.81,14.82,127792.0,12.7889,12.7889,12.7545,12.7631,127792.0
2019-09-03 14:20:00,14.82,14.83,14.8,14.81,186358.0,12.7631,12.7717,12.7459,12.7545,186358.0
2019-09-03 14:30:00,14.81,14.82,14.8,14.8,158740.0,12.7545,12.7631,12.7459,12.7459,158740.0
2019-09-03 14:40:00,14.8,14.8,14.77,14.78,129560.0,12.7459,12.7459,12.72,12.7286,129560.0
2019-09-03 14:50:00,14.78,14.8,14.76,14.79,201400.0,12.7286,12.7459,12.7114,12.7373,201400.0
2019-09-03 15:00:00,14.8,14.84,14.79,14.84,220234.0,12.7459,12.7803,12.7373,12.7803,220234.0
2019-09-03 15:10:00,14.84,14.87,14.83,14.86,224508.0,12.7803,12.8062,12.7717,12.7975,224508.0
2019-09-03 15:20:00,14.86,14.89,14.86,14.88,252072.0,12.7975,12.8234,12.7975,12.8148,252072.0
2019-09-03 15:30:00,14.88,14.9,14.87,14.9,251526.0,12.8148,12.832,12.8062,12.832,251526.0
2019-09-03 15:40:00,14.9,14.9,14.86,14.88,412382.0,12.832,12.832,12.7975,12.8148,412382.0
2019-09-03 15:50:00,14.88,14.91,14.85,14.86,1137594.0,12.8148,12.8406,12.7889,12.7975,1137594.0
2019-09-04 09:30:00,15.01,15.13,15.01,15.07,101852.0,12.9267,13.0301,12.9267,12.9784,101852.0
2019-09-04 09:40:00,15.08,15.11,15.05,15.07,70082.0,12.987,13.0128,12.9612,12.9784,70082.0
2019-09-04 09:50:00,15.08,15.08,15.02,15.06,54832.0,12.987,12.987,12.9353,12.9698,54832.0
2019-09-04 10:00:00,15.06,15.08,15.02,15.03,51936.0,12.9698,12.987,12.9353,12.9439,51936.0
2019-09-04 10:10:00,15.03,15.03,14.97,14.98,49894.0,12.9439,12.9439,12.8923,12.9009,49894.0
2019-09-04 10:20:00,14.98,15.03,14.97,15.03,59534.0,12.9009,12.9439,12.8923,12.9439,59534.0
2019-09-04 10:30:00,15.03,15.05,15.01,15.01,32012.0,12.9439,12.9612,12.9267,12.9267,32012.0
2019-09-04 10:40:00,15.01,15.02,14.99,15.01,30284.0,12.9267,12.9353,12.9095,12.9267,30284.0
2019-09-04 10:50:00,15.01,15.06,15.01,15.05,40198.0,12.9267,12.9698,12.9267,12.9612,40198.0
2019-09-04 11:00:00,15.05,15.06,15.04,15.05,57132.0,12.9612,12.9698,12.9526,12.9612,57132.0
2019-09-04 11:10:00,15.04,15.06,15.03,15.06,37514.0,12.9526,12.9698,12.9439,12.9698,37514.0
2019-09-04 11:20:00,15.06,15.06,15.05,15.06,41282.0,12.9698,12.9698,12.9612,12.9698,41282.0
2019-09-04 11:30:00,15.07,15.1,15.06,15.08,61572.0,12.9784,13.0042,12.9698,12.987,61572.0
2019-09-04 11:40:00,15.08,15.11,15.07,15.09,42822.0,12.987,13.0128,12.9784,12.9956,42822.0
2019-09-04 11:50:00,15.09,15.1,15.07,15.09,38058.0,12.9956,13.0042,12.9784,12.9956,38058.0
2019-09-04 12:00:00,15.09,15.09,15.08,15.09,21754.0,12.9956,12.9956,12.987,12.9956,21754.0
2019-09-04 12:10:00,15.09,15.09,15.06,15.08,38108.0,12.9956,12.9956,12.9698,12.987,38108.0
2019-09-04 12:20:00,15.08,15.09,15.07,15.09,36648.0,12.987,12.9956,12.9784,12.9956,36648.0
2019-09-04 12:30:00,15.09,15.11,15.08,15.09,38416.0,12.9956,13.0128,12.987,12.9956,38416.0
2019-09-04 12:40:00,15.09,15.11,15.07,15.11,26540.0,12.9956,13.0128,12.9784,13.0128,26540.0
2019-09-04 12:50:00,15.11,15.11,15.09,15.1,53536.0,13.0128,13.0128,12.9956,13.0042,53536.0
2019-09-04 13:00:00,15.1,15.1,15.07,15.07,42642.0,13.0042,13.0042,12.9784,12.9784,42642.0
2019-09-04 13:10:00,15.08,15.09,15.05,15.06,42150.0,12.987,12.9956,12.9612,12.9698,42150.0
2019-09-04 13:20:00,15.06,15.06,15.05,15.05,26052.0,12.9698,12.9698,12.9612,12.9612,26052.0
2019-09-04 13:30:00,15.05,15.05,15.02,15.02,44140.0,12.9612,12.9612,12.9353,12.9353,44140.0
2019-09-04 13:40:00,15.02,15.02,14.99,15.0,30126.0,12.9353,12.9353,12.9095,12.9181,30126.0
2019-09-04 13:50:00,14.99,14.99,14.97,14.98,123432.0,12.9095,12.9095,12.8923,12.9009,123432.0
2019-09-04 14:00:00,14.97,14.99,14.97,14.97,58768.0,12.8923,12.9095,12.8923,12.8923,58768.0
2019-09-04 14:10:00,14.97,15.01,14.97,14.99,88346.0,12.8923,12.9267,12.8923,12.9095,88346.0
2019-09-04 14:20:00,14.99,14.99,14.98,14.99,47988.0,12.9095,12.9095,12.9009,12.9095,47988.0
2019-09-04 14:30:00,14.99,15.0,14.98,14.99,44468.0,12.9095,12.9181,12.9009,12.9095,44468.0
2019-09-04 14:40:00,14.99,15.01,14.99,14.99,94934.0,12.9095,12.9267,12.9095,12.9095,94934.0
2019-09-04 14:50:00,14.99,15.0,14.97,14.97,172504.0,12.9095,12.9181,12.8923,12.8923,172504.0
2019-09-04 15:00:00,14.97,14.99,14.97,14.97,128246.0,12.8923,12.9095,12.8923,12.8923,128246.0
2019-09-04 15:10:00,14.97,14.99,14.96,14.97,82284.0,12.8923,12.9095,12.8837,12.8923,82284.0
2019-09-04 15:20:00,14.97,14.97,14.95,14.96,100122.0,12.8923,12.8923,12.8751,12.8837,100122.0
2019-09-04 15:30:00,14.96,14.97,14.96,14.97,182574.0,12.8837,12.8923,12.8837,12.8923,182574.0
2019-09-04 15:40:00,14.96,14.97,14.96,14.97,252304.0,12.8837,12.8923,12.8837,12.8923,252304.0
2019-09-04 15:50:00,14.97,14.99,14.97,14.97,414354.0,12.8923,12.9095,12.8923,12.8923,414354.0
2019-09-05 09:30:00,15.15,15.43,15.15,15.4,297574.0,13.0473,13.2884,13.0473,13.2626,297574.0
2019-09-05 09:40:00,15.41,15.45,15.35,15.38,93720.0,13.2712,13.3057,13.2195,13.2454,93720.0
2019-09-05 09:50:00,15.39,15.48,15.38,15.45,118008.0,13.254,13.3315,13.2454,13.3057,118008.0
2019-09-05 10:00:00,15.45,15.7,15.45,15.7,628080.0,13.3057,13.521,13.3057,13.521,628080.0
2019-09-05 10:10:00,15.7,15.72,15.62,15.68,400176.0,13.521,13.5382,13.4521,13.5037,400176.0
2019-09-05 10:20:00,15.68,15.68,15.54,15.59,257868.0,13.5037,13.5037,13.3832,13.4262,257868.0
2019-09-05 10:30:00,15.6,15.67,15.58,15.62,206932.0,13.4348,13.4951,13.4176,13.4521,206932.0
2019-09-05 10:40:00,15.62,15.69,15.61,15.63,181524.0,13.4521,13.5123,13.4434,13.4607,181524.0
2019-09-05 10:50:00,15.63,15.65,15.59,15.63,108874.0,13.4607,13.4779,13.4262,13.4607,108874.0
2019-09-05 11:00:00,15.63,15.69,15.62,15.67,151284.0,13.4607,13.5123,13.4521,13.4951,151284.0
2019-09-05 11:10:00,15.67,15.68,15.59,15.6,183662.0,13.4951,13.5037,13.4262,13.4348,183662.0
2019-09-05 11:20:00,15.59,15.61,15.57,15.6,166362.0,13.4262,13.4434,13.409,13.4348,166362.0
2019-09-05 11:30:00,15.59,15.6,15.56,15.57,126128.0,13.4262,13.4348,13.4004,13.409,126128.0
2019-09-05 11:40:00,15.57,15.59,15.55,15.56,101468.0,13.409,13.4262,13.3918,13.4004,101468.0
2019-09-05 11:50:00,15.56,15.56,15.53,15.54,34138.0,13.4004,13.4004,13.3746,13.3832,34138.0
2019-09-05 12:00:00,15.53,15.54,15.5,15.51,67444.0,13.3746,13.3832,13.3487,13.3573,67444.0
2019-09-05 12:10:00,15.51,15.52,15.48,15.49,107308.0,13.3573,13.3659,13.3315,13.3401,107308.0
2019-09-05 12:20:00,15.48,15.49,15.45,15.45,115202.0,13.3315,13.3401,13.3057,13.3057,115202.0
2019-09-05 12:30:00,15.45,15.46,15.44,15.45,77196.0,13.3057,13.3143,13.297,13.3057,77196.0
2019-09-05 12:40:00,15.46,15.47,15.45,15.45,59834.0,13.3143,13.3229,13.3057,13.3057,59834.0
2019-09-05 12:50:00,15.45,15.46,15.43,15.45,76052.0,13.3057,13.3143,13.2884,13.3057,76052.0
2019-09-05 13:00:00,15.45,15.47,15.43,15.46,118416.0,13.3057,13.3229,13.2884,13.3143,118416.0
2019-09-05 13:10:00,15.46,15.46,15.41,15.43,61188.0,13.3143,13.3143,13.2712,13.2884,61188.0
2019-09-05 13:20:00,15.43,15.46,15.43,15.45,78386.0,13.2884,13.3143,13.2884,13.3057,78386.0
2019-09-05 13:30:00,15.46,15.47,15.44,15.47,165262.0,13.3143,13.3229,13.297,13.3229,165262.0
2019-09-05 13:40:00,15.47,15.47,15.45,15.46,75446.0,13.3229,13.3229,13.3057,13.3143,75446.0
2019-09-05 13:50:00,15.46,15.49,15.46,15.48,64760.0,13.3143,13.3401,13.3143,13.3315,64760.0
2019-09-05 14:00:00,15.48,15.49,15.47,15.49,82546.0,13.3315,13.3401,13.3229,13.3401,82546.0
2019-09-05 14:10:00,15.49,15.51,15.49,15.49,69032.0,13.3401,13.3573,13.3401,13.3401,69032.0
2019-09-05 14:20:00,15.49,15.49,15.47,15.49,67712.0,13.3401,13.3401,13.3229,13.3401,67712.0
2019-09-05 14:30:00,15.49,15.5,15.48,15.49,89552.0,13.3401,13.3487,13.3315,13.3401,89552.0
2019-09-05 14:40:00,15.49,15.49,15.47,15.47,71142.0,13.3401,13.3401,13.3229,13.3229,71142.0
2019-09-05 14:50:00,15.47,15.49,15.46,15.49,210076.0,13.3229,13.3401,13.3143,13.3401,210076.0
2019-09-05 15:00:00,15.49,15.53,15.49,15.51,133000.0,13.3401,13.3746,13.3401,13.3573,133000.0
2019-09-05 15:10:00,15.5,15.56,15.49,15.56,117736.0,13.3487,13.4004,13.3401,13.4004,117736.0
2019-09-05 15:20:00,15.56,15.6,15.56,15.6,220970.0,13.4004,13.4348,13.4004,13.4348,220970.0
2019-09-05 15:30:00,15.6,15.62,15.59,15.61,258144.0,13.4348,13.4521,13.4262,13.4434,258144.0
2019-09-05 15:40:00,15.61,15.61,15.56,15.56,241232.0,13.4434,13.4434,13.4004,13.4004,241232.0
2019-09-05 15:50:00,15.56,15.58,15.51,15.54,975962.0,13.4004,13.4176,13.3573,13.3832,975962.0
2019-09-06 09:30:00,15.64,15.94,15.59,15.78,682070.0,13.4693,13.7276,13.4262,13.5899,682070.0
2019-09-06 09:40:00,15.77,15.88,15.62,15.88,410276.0,13.5812,13.676,13.4521,13.676,410276.0
2019-09-06 09:50:00,15.87,15.91,15.84,15.87,403590.0,13.6674,13.7018,13.6415,13.6674,403590.0
2019-09-06 10:00:00,15.87,15.92,15.83,15.84,539624.0,13.6674,13.7104,13.6329,13.6415,539624.0
2019-09-06 10:10:00,15.84,15.87,15.81,15.83,155380.0,13.6415,13.6674,13.6157,13.6329,155380.0
2019-09-06 10:20:00,15.82,15.89,15.81,15.89,175036.0,13.6243,13.6846,13.6157,13.6846,175036.0
2019-09-06 10:30:00,15.89,15.9,15.83,15.85,96276.0,13.6846,13.6932,13.6329,13.6501,96276.0
2019-09-06 10:40:00,15.85,15.92,15.84,15.9,142834.0,13.6501,13.7104,13.6415,13.6932,142834.0
2019-09-06 10:50:00,15.9,15.9,15.81,15.85,115992.0,13.6932,13.6932,13.6157,13.6501,115992.0
2019-09-06 11:00:00,15.85,15.86,15.81,15.81,104266.0,13.6501,13.6588,13.6157,13.6157,104266.0
2019-09-06 11:10:00,15.81,15.87,15.8,15.87,94944.0,13.6157,13.6674,13.6071,13.6674,94944.0
2019-09-06 11:20:00,15.87,15.9,15.86,15.88,130280.0,13.6674,13.6932,13.6588,13.676,130280.0
2019-09-06 11:30:00,15.87,15.88,15.85,15.87,130112.0,13.6674,13.676,13.6501,13.6674,130112.0
2019-09-06 11:40:00,15.87,15.88,15.85,15.87,159078.0,13.6674,13.676,13.6501,13.6674,159078.0
2019-09-06 11:50:00,15.86,15.86,15.83,15.85,79496.0,13.6588,13.6588,13.6329,13.6501,79496.0
2019-09-06 12:00:00,15.85,15.86,15.81,15.81,146924.0,13.6501,13.6588,13.6157,13.6157,146924.0
2019-09-06 12:10:00,15.81,15.83,15.79,15.8,60154.0,13.6157,13.6329,13.5985,13.6071,60154.0
2019-09-06 12:20:00,15.8,15.81,15.78,15.81,67418.0,13.6071,13.6157,13.5899,13.6157,67418.0
2019-09-06 12:30:00,15.81,15.81,15.75,15.77,79662.0,13.6157,13.6157,13.564,13.5812,79662.0
2019-09-06 12:40:00,15.77,15.77,15.74,15.74,68730.0,13.5812,13.5812,13.5554,13.5554,68730.0
2019-09-06 12:50:00,15.74,15.79,15.74,15.78,67162.0,13.5554,13.5985,13.5554,13.5899,67162.0
2019-09-06 13:00:00,15.78,15.8,15.75,15.76,59574.0,13.5899,13.6071,13.564,13.5726,59574.0
2019-09-06 13:10:00,15.76,15.78,15.75,15.76,78706.0,13.5726,13.5899,13.564,13.5726,78706.0
2019-09-06 13:20:00,15.76,15.8,15.76,15.8,69836.0,13.5726,13.6071,13.5726,13.6071,69836.0
2019-09-06 13:30:00,15.8,15.81,15.78,15.79,41680.0,13.6071,13.6157,13.5899,13.5985,41680.0
2019-09-06 13:40:00,15.79,15.79,15.75,15.77,75772.0,13.5985,13.5985,13.564,13.5812,75772.0
2019-09-06 13:50:00,15.77,15.79,15.76,15.79,57194.0,13.5812,13.5985,13.5726,13.5985,57194.0
2019-09-06 14:00:00,15.79,15.79,15.76,15.76,75728.0,13.5985,13.5985,13.5726,13.5726,75728.0
2019-09-06 14:10:00,15.77,15.78,15.76,15.78,91034.0,13.5812,13.5899,13.5726,13.5899,91034.0
2019-09-06 14:20:00,15.78,15.79,15.77,15.79,59632.0,13.5899,13.5985,13.5812,13.5985,59632.0
2019-09-06 14:30:00,15.79,15.8,15.78,15.79,66394.0,13.5985,13.6071,13.5899,13.5985,66394.0
2019-09-06 14:40:00,15.79,15.79,15.76,15.78,115438.0,13.5985,13.5985,13.5726,13.5899,115438.0
2019-09-06 14:50:00,15.78,15.78,15.76,15.77,71014.0,13.5899,13.5899,13.5726,13.5812,71014.0
2019-09-06 15:00:00,15.77,15.78,15.76,15.77,75126.0,13.5812,13.5899,13.5726,13.5812,75126.0
2019-09-06 15:10:00,15.77,15.81,15.77,15.79,157602.0,13.5812,13.6157,13.5812,13.5985,157602.0
2019-09-06 15:20:00,15.79,15.8,15.77,15.78,127730.0,13.5985,13.6071,13.5812,13.5899,127730.0
2019-09-06 15:30:00,15.78,15.78,15.75,15.76,178394.0,13.5899,13.5899,13.564,13.5726,178394.0
2019-09-06 15:40:00,15.76,15.76,15.72,15.74,224730.0,13.5726,13.5726,13.5382,13.5554,224730.0
2019-09-06 15:50:00,15.74,15.79,15.74,15.78,725478.0,13.5554,13.5985,13.5554,13.5899,725478.0
2019-09-09 09:30:00,15.88,15.93,15.81,15.88,145486.0,13.676,13.719,13.6157,13.676,145486.0
2019-09-09 09:40:00,15.88,15.93,15.88,15.93,81540.0,13.676,13.719,13.676,13.719,81540.0
2019-09-09 09:50:00,15.93,16.0,15.9,16.0,117634.0,13.719,13.7793,13.6932,13.7793,117634.0
2019-09-09 10:00:00,16.0,16.07,16.0,16.05,188030.0,13.7793,13.8396,13.7793,13.8224,188030.0
2019-09-09 10:10:00,16.05,16.1,16.05,16.1,194400.0,13.8224,13.8654,13.8224,13.8654,194400.0
2019-09-09 10:20:00,16.1,16.12,16.08,16.09,105222.0,13.8654,13.8827,13.8482,13.8568,105222.0
2019-09-09 10:30:00,16.1,16.14,16.08,16.14,233178.0,13.8654,13.8999,13.8482,13.8999,233178.0
2019-09-09 10:40:00,16.14,16.18,16.12,16.15,227432.0,13.8999,13.9343,13.8827,13.9085,227432.0
2019-09-09 10:50:00,16.15,16.17,16.11,16.14,198164.0,13.9085,13.9257,13.8741,13.8999,198164.0
2019-09-09 11:00:00,16.14,16.14,16.05,16.08,404576.0,13.8999,13.8999,13.8224,13.8482,404576.0
2019-09-09 11:10:00,16.08,16.09,16.01,16.01,116482.0,13.8482,13.8568,13.7879,13.7879,116482.0
2019-09-09 11:20:00,16.01,16.03,15.96,15.97,90534.0,13.7879,13.8052,13.7449,13.7535,90534.0
2019-09-09 11:30:00,15.97,15.99,15.95,15.96,60596.0,13.7535,13.7707,13.7363,13.7449,60596.0
2019-09-09 11:40:00,15.96,15.97,15.93,15.96,119334.0,13.7449,13.7535,13.719,13.7449,119334.0
2019-09-09 11:50:00,15.96,15.96,15.93,15.96,66110.0,13.7449,13.7449,13.719,13.7449,66110.0
2019-09-09 12:00:00,15.96,16.0,15.96,15.99,48530.0,13.7449,13.7793,13.7449,13.7707,48530.0
2019-09-09 12:10:00,15.99,16.04,15.99,15.99,477532.0,13.7707,13.8138,13.7707,13.7707,477532.0
2019-09-09 12:20:00,15.99,15.99,15.96,15.97,45528.0,13.7707,13.7707,13.7449,13.7535,45528.0
2019-09-09 12:30:00,15.97,15.97,15.92,15.94,65042.0,13.7535,13.7535,13.7104,13.7276,65042.0
2019-09-09 12:40:00,15.94,15.95,15.93,15.93,67634.0,13.7276,13.7363,13.719,13.719,67634.0
2019-09-09 12:50:00,15.93,15.94,15.92,15.94,94474.0,13.719,13.7276,13.7104,13.7276,94474.0
2019-09-09 13:00:00,15.94,15.99,15.94,15.99,113978.0,13.7276,13.7707,13.7276,13.7707,113978.0
2019-09-09 13:10:00,15.99,15.99,15.96,15.97,44334.0,13.7707,13.7707,13.7449,13.7535,44334.0
2019-09-09 13:20:00,15.97,15.97,15.94,15.95,44336.0,13.7535,13.7535,13.7276,13.7363,44336.0
2019-09-09 13:30:00,15.95,15.96,15.93,15.95,60200.0,13.7363,13.7449,13.719,13.7363,60200.0
2019-09-09 13:40:00,15.95,15.97,15.94,15.95,106262.0,13.7363,13.7535,13.7276,13.7363,106262.0
2019-09-09 13:50:00,15.95,15.98,15.95,15.97,66078.0,13.7363,13.7621,13.7363,13.7535,66078.0
2019-09-09 14:00:00,15.97,15.99,15.89,15.9,648164.0,13.7535,13.7707,13.6846,13.6932,648164.0
2019-09-09 14:10:00,15.9,15.92,15.88,15.88,267120.0,13.6932,13.7104,13.676,13.676,267120.0
2019-09-09 14:20:00,15.88,15.9,15.86,15.87,154214.0,13.676,13.6932,13.6588,13.6674,154214.0
2019-09-09 14:30:00,15.87,15.94,15.86,15.93,118486.0,13.6674,13.7276,13.6588,13.719,118486.0
2019-09-09 14:40:00,15.93,15.96,15.93,15.94,86336.0,13.719,13.7449,13.719,13.7276,86336.0
2019-09-09 14:50:00,15.95,15.97,15.92,15.96,161264.0,13.7363,13.7535,13.7104,13.7449,161264.0
2019-09-09 15:00:00,15.96,16.01,15.96,15.99,312062.0,13.7449,13.7879,13.7449,13.7707,312062.0
2019-09-09 15:10:00,15.99,16.04,15.98,16.04,262458.0,13.7707,13.8138,13.7621,13.8138,262458.0
2019-09-09 15:20:00,16.04,16.04,15.99,16.0,276490.0,13.8138,13.8138,13.7707,13.7793,276490.0
2019-09-09 15:30:00,16.0,16.02,16.0,16.02,191522.0,13.7793,13.7965,13.7793,13.7965,191522.0
2019-09-09 15:40:00,16.02,16.03,16.01,16.02,257504.0,13.7965,13.8052,13.7879,13.7965,257504.0
2019-09-09 15:50:00,16.02,16.05,16.02,16.05,658964.0,13.7965,13.8224,13.7965,13.8224,658964.0
2019-09-10 09:30:00,15.9,16.07,15.89,15.9,351626.0,13.6932,13.8396,13.6846,13.6932,351626.0
2019-09-10 09:40:00,15.91,15.97,15.81,15.97,212114.0,13.7018,13.7535,13.6157,13.7535,212114.0
2019-09-10 09:50:00,15.97,16.02,15.95,16.02,96196.0,13.7535,13.7965,13.7363,13.7965,96196.0
2019-09-10 10:00:00,16.01,16.02,15.94,15.94,98864.0,13.7879,13.7965,13.7276,13.7276,98864.0
2019-09-10 10:10:00,15.93,15.94,15.87,15.87,126972.0,13.719,13.7276,13.6674,13.6674,126972.0
2019-09-10 10:20:00,15.87,15.89,15.85,15.89,97678.0,13.6674,13.6846,13.6501,13.6846,97678.0
2019-09-10 10:30:00,15.89,15.95,15.88,15.93,88376.0,13.6846,13.7363,13.676,13.719,88376.0
2019-09-10 10:40:00,15.93,16.02,15.93,16.0,95866.0,13.719,13.7965,13.719,13.7793,95866.0
2019-09-10 10:50:00,16.0,16.01,15.97,15.99,185668.0,13.7793,13.7879,13.7535,13.7707,185668.0
2019-09-10 11:00:00,15.99,16.0,15.96,15.98,191084.0,13.7707,13.7793,13.7449,13.7621,191084.0
2019-09-10 11:10:00,15.99,16.01,15.98,16.0,175038.0,13.7707,13.7879,13.7621,13.7793,175038.0
2019-09-10 11:20:00,16.0,16.02,15.99,16.0,137842.0,13.7793,13.7965,13.7707,13.7793,137842.0
2019-09-10 11:30:00,16.0,16.05,16.0,16.03,90010.0,13.7793,13.8224,13.7793,13.8052,90010.0
2019-09-10 11:40:00,16.03,16.08,16.02,16.06,143288.0,13.8052,13.8482,13.7965,13.831,143288.0
2019-09-10 11:50:00,16.06,16.11,16.06,16.09,79952.0,13.831,13.8741,13.831,13.8568,79952.0
2019-09-10 12:00:00,16.09,16.13,16.05,16.12,443434.0,13.8568,13.8913,13.8224,13.8827,443434.0
2019-09-10 12:10:00,16.13,16.19,16.12,16.18,226996.0,13.8913,13.943,13.8827,13.9343,226996.0
2019-09-10 12:20:00,16.18,16.23,16.18,16.23,243176.0,13.9343,13.9774,13.9343,13.9774,243176.0
2019-09-10 12:30:00,16.23,16.26,16.23,16.26,230846.0,13.9774,14.0032,13.9774,14.0032,230846.0
2019-09-10 12:40:00,16.26,16.31,16.25,16.3,306126.0,14.0032,14.0463,13.9946,14.0377,306126.0
2019-09-10 12:50:00,16.3,16.35,16.29,16.32,270530.0,14.0377,14.0807,14.0291,14.0549,270530.0
2019-09-10 13:00:00,16.32,16.32,16.2,16.24,192284.0,14.0549,14.0549,13.9516,13.986,192284.0
2019-09-10 13:10:00,16.24,16.28,16.23,16.24,245846.0,13.986,14.0205,13.9774,13.986,245846.0
2019-09-10 13:20:00,16.24,16.28,16.24,16.28,96316.0,13.986,14.0205,13.986,14.0205,96316.0
2019-09-10 13:30:00,16.28,16.31,16.27,16.28,64536.0,14.0205,14.0463,14.0118,14.0205,64536.0
2019-09-10 13:40:00,16.28,16.28,16.25,16.27,105580.0,14.0205,14.0205,13.9946,14.0118,105580.0
2019-09-10 13:50:00,16.27,16.28,16.25,16.28,207988.0,14.0118,14.0205,13.9946,14.0205,207988.0
2019-09-10 14:00:00,16.28,16.28,16.24,16.24,131576.0,14.0205,14.0205,13.986,13.986,131576.0
2019-09-10 14:10:00,16.24,16.25,16.22,16.24,146576.0,13.986,13.9946,13.9688,13.986,146576.0
2019-09-10 14:20:00,16.24,16.27,16.23,16.26,115576.0,13.986,14.0118,13.9774,14.0032,115576.0
2019-09-10 14:30:00,16.26,16.27,16.24,16.26,75112.0,14.0032,14.0118,13.986,14.0032,75112.0
2019-09-10 14:40:00,16.26,16.26,16.23,16.25,88310.0,14.0032,14.0032,13.9774,13.9946,88310.0
2019-09-10 14:50:00,16.25,16.28,16.24,16.28,131814.0,13.9946,14.0205,13.986,14.0205,131814.0
2019-09-10 15:00:00,16.27,16.29,16.27,16.29,106936.0,14.0118,14.0291,14.0118,14.0291,106936.0
2019-09-10 15:10:00,16.29,16.3,16.29,16.3,127316.0,14.0291,14.0377,14.0291,14.0377,127316.0
2019-09-10 15:20:00,16.29,16.3,16.29,16.3,129918.0,14.0291,14.0377,14.0291,14.0377,129918.0
2019-09-10 15:30:00,16.3,16.33,16.3,16.31,231200.0,14.0377,14.0635,14.0377,14.0463,231200.0
2019-09-10 15:40:00,16.32,16.35,16.31,16.34,276206.0,14.0549,14.0807,14.0463,14.0721,276206.0
2019-09-10 15:50:00,16.34,16.41,16.33,16.41,691746.0,14.0721,14.1324,14.0635,14.1324,691746.0
2019-09-11 09:30:00,16.43,16.48,16.3,16.45,266850.0,14.1496,14.1927,14.0377,14.1669,266850.0
2019-09-11 09:40:00,16.46,16.52,16.41,16.5,159856.0,14.1755,14.2271,14.1324,14.2099,159856.0
2019-09-11 09:50:00,16.5,16.56,16.48,16.54,208826.0,14.2099,14.2616,14.1927,14.2444,208826.0
2019-09-11 10:00:00,16.54,16.61,16.54,16.58,210002.0,14.2444,14.3047,14.2444,14.2788,210002.0
2019-09-11 10:10:00,16.58,16.59,16.54,16.56,246836.0,14.2788,14.2874,14.2444,14.2616,246836.0
2019-09-11 10:20:00,16.56,16.64,16.56,16.63,211460.0,14.2616,14.3305,14.2616,14.3219,211460.0
2019-09-11 10:30:00,16.63,16.67,16.59,16.67,183352.0,14.3219,14.3563,14.2874,14.3563,183352.0
2019-09-11 10:40:00,16.67,16.67,16.6,16.63,175382.0,14.3563,14.3563,14.296,14.3219,175382.0
2019-09-11 10:50:00,16.63,16.67,16.61,16.64,275606.0,14.3219,14.3563,14.3047,14.3305,275606.0
2019-09-11 11:00:00,16.65,16.65,16.58,16.58,166336.0,14.3391,14.3391,14.2788,14.2788,166336.0
2019-09-11 11:10:00,16.58,16.61,16.49,16.5,187242.0,14.2788,14.3047,14.2013,14.2099,187242.0
2019-09-11 11:20:00,16.5,16.52,16.47,16.48,99332.0,14.2099,14.2271,14.1841,14.1927,99332.0
2019-09-11 11:30:00,16.48,16.53,16.48,16.5,162094.0,14.1927,14.2358,14.1927,14.2099,162094.0
2019-09-11 11:40:00,16.5,16.54,16.5,16.51,200160.0,14.2099,14.2444,14.2099,14.2185,200160.0
2019-09-11 11:50:00,16.5,16.57,16.5,16.56,108216.0,14.2099,14.2702,14.2099,14.2616,108216.0
2019-09-11 12:00:00,16.57,16.6,16.56,16.6,127968.0,14.2702,14.296,14.2616,14.296,127968.0
2019-09-11 12:10:00,16.6,16.61,16.56,16.57,94770.0,14.296,14.3047,14.2616,14.2702,94770.0
2019-09-11 12:20:00,16.57,16.59,16.56,16.58,85354.0,14.2702,14.2874,14.2616,14.2788,85354.0
2019-09-11 12:30:00,16.58,16.61,16.56,16.6,90908.0,14.2788,14.3047,14.2616,14.296,90908.0
2019-09-11 12:40:00,16.6,16.63,16.6,16.61,110552.0,14.296,14.3219,14.296,14.3047,110552.0
2019-09-11 12:50:00,16.62,16.66,16.62,16.65,140020.0,14.3133,14.3477,14.3133,14.3391,140020.0
2019-09-11 13:00:00,16.65,16.65,16.6,16.6,86546.0,14.3391,14.3391,14.296,14.296,86546.0
2019-09-11 13:10:00,16.6,16.63,16.6,16.63,102436.0,14.296,14.3219,14.296,14.3219,102436.0
2019-09-11 13:20:00,16.62,16.66,16.61,16.65,68530.0,14.3133,14.3477,14.3047,14.3391,68530.0
2019-09-11 13:30:00,16.65,16.69,16.64,16.69,118924.0,14.3391,14.3736,14.3305,14.3736,118924.0
2019-09-11 13:40:00,16.7,16.71,16.68,16.7,143460.0,14.3822,14.3908,14.3649,14.3822,143460.0
2019-09-11 13:50:00,16.7,16.71,16.68,16.7,109564.0,14.3822,14.3908,14.3649,14.3822,109564.0
2019-09-11 14:00:00,16.7,16.71,16.69,16.71,144066.0,14.3822,14.3908,14.3736,14.3908,144066.0
2019-09-11 14:10:00,16.71,16.71,16.61,16.63,135104.0,14.3908,14.3908,14.3047,14.3219,135104.0
2019-09-11 14:20:00,16.63,16.69,16.63,16.68,117120.0,14.3219,14.3736,14.3219,14.3649,117120.0
2019-09-11 14:30:00,16.68,16.71,16.68,16.68,320712.0,14.3649,14.3908,14.3649,14.3649,320712.0
2019-09-11 14:40:00,16.68,16.7,16.68,16.69,99170.0,14.3649,14.3822,14.3649,14.3736,99170.0
2019-09-11 14:50:00,16.69,16.7,16.64,16.65,138376.0,14.3736,14.3822,14.3305,14.3391,138376.0
2019-09-11 15:00:00,16.65,16.68,16.65,16.68,106134.0,14.3391,14.3649,14.3391,14.3649,106134.0
2019-09-11 15:10:00,16.68,16.68,16.66,16.68,126998.0,14.3649,14.3649,14.3477,14.3649,126998.0
2019-09-11 15:20:00,16.68,16.7,16.68,16.7,136680.0,14.3649,14.3822,14.3649,14.3822,136680.0
2019-09-11 15:30:00,16.7,16.72,16.67,16.72,320898.0,14.3822,14.3994,14.3563,14.3994,320898.0
2019-09-11 15:40:00,16.72,16.73,16.69,16.72,497948.0,14.3994,14.408,14.3736,14.3994,497948.0
2019-09-11 15:50:00,16.72,16.75,16.71,16.75,819162.0,14.3994,14.4252,14.3908,14.4252,819162.0
2019-09-12 09:30:00,16.75,16.87,16.73,16.82,260670.0,14.4252,14.5286,14.408,14.4855,260670.0
2019-09-12 09:40:00,16.83,16.83,16.67,16.7,126828.0,14.4941,14.4941,14.3563,14.3822,126828.0
2019-09-12 09:50:00,16.68,16.83,16.67,16.83,260602.0,14.3649,14.4941,14.3563,14.4941,260602.0
2019-09-12 10:00:00,16.83,16.9,16.79,16.86,252214.0,14.4941,14.5544,14.4597,14.52,252214.0
2019-09-12 10:10:00,16.86,17.0,16.84,16.9,311180.0,14.52,14.6405,14.5027,14.5544,311180.0
2019-09-12 10:20:00,16.9,16.97,16.89,16.93,320832.0,14.5544,14.6147,14.5458,14.5802,320832.0
2019-09-12 10:30:00,16.93,16.97,16.85,16.86,344768.0,14.5802,14.6147,14.5113,14.52,344768.0
2019-09-12 10:40:00,16.86,16.92,16.84,16.91,136006.0,14.52,14.5716,14.5027,14.563,136006.0
2019-09-12 10:50:00,16.91,16.92,16.71,16.71,266522.0,14.563,14.5716,14.3908,14.3908,266522.0
2019-09-12 11:00:00,16.71,16.72,16.62,16.67,178514.0,14.3908,14.3994,14.3133,14.3563,178514.0
2019-09-12 11:10:00,16.67,16.72,16.67,16.71,77108.0,14.3563,14.3994,14.3563,14.3908,77108.0
2019-09-12 11:20:00,16.7,16.76,16.69,16.74,229706.0,14.3822,14.4338,14.3736,14.4166,229706.0
2019-09-12 11:30:00,16.75,16.78,16.74,16.77,49608.0,14.4252,14.4511,14.4166,14.4425,49608.0
2019-09-12 11:40:00,16.77,16.83,16.77,16.83,69994.0,14.4425,14.4941,14.4425,14.4941,69994.0
2019-09-12 11:50:00,16.83,16.84,16.81,16.83,99218.0,14.4941,14.5027,14.4769,14.4941,99218.0
2019-09-12 12:00:00,16.83,16.85,16.8,16.81,145068.0,14.4941,14.5113,14.4683,14.4769,145068.0
2019-09-12 12:10:00,16.81,16.84,16.81,16.83,100356.0,14.4769,14.5027,14.4769,14.4941,100356.0
2019-09-12 12:20:00,16.83,16.85,16.8,16.83,70564.0,14.4941,14.5113,14.4683,14.4941,70564.0
2019-09-12 12:30:00,16.83,16.85,16.82,16.85,40952.0,14.4941,14.5113,14.4855,14.5113,40952.0
2019-09-12 12:40:00,16.85,16.86,16.83,16.85,57952.0,14.5113,14.52,14.4941,14.5113,57952.0
2019-09-12 12:50:00,16.85,16.86,16.84,16.86,52346.0,14.5113,14.52,14.5027,14.52,52346.0
2019-09-12 13:00:00,16.85,16.9,16.85,16.86,77980.0,14.5113,14.5544,14.5113,14.52,77980.0
2019-09-12 13:10:00,16.86,16.88,16.86,16.86,163758.0,14.52,14.5372,14.52,14.52,163758.0
2019-09-12 13:20:00,16.86,16.88,16.86,16.87,124728.0,14.52,14.5372,14.52,14.5286,124728.0
2019-09-12 13:30:00,16.87,16.89,16.86,16.87,65178.0,14.5286,14.5458,14.52,14.5286,65178.0
2019-09-12 13:40:00,16.87,16.89,16.86,16.86,243944.0,14.5286,14.5458,14.52,14.52,243944.0
2019-09-12 13:50:00,16.86,16.88,16.81,16.83,266968.0,14.52,14.5372,14.4769,14.4941,266968.0
2019-09-12 14:00:00,16.83,16.83,16.78,16.79,115688.0,14.4941,14.4941,14.4511,14.4597,115688.0
2019-09-12 14:10:00,16.78,16.8,16.77,16.8,88066.0,14.4511,14.4683,14.4425,14.4683,88066.0
2019-09-12 14:20:00,16.8,16.8,16.77,16.79,72648.0,14.4683,14.4683,14.4425,14.4597,72648.0
2019-09-12 14:30:00,16.79,16.81,16.78,16.81,68142.0,14.4597,14.4769,14.4511,14.4769,68142.0
2019-09-12 14:40:00,16.81,16.83,16.81,16.82,81284.0,14.4769,14.4941,14.4769,14.4855,81284.0
2019-09-12 14:50:00,16.82,16.83,16.8,16.81,78470.0,14.4855,14.4941,14.4683,14.4769,78470.0
2019-09-12 15:00:00,16.81,16.82,16.8,16.82,95256.0,14.4769,14.4855,14.4683,14.4855,95256.0
2019-09-12 15:10:00,16.82,16.82,16.8,16.8,77286.0,14.4855,14.4855,14.4683,14.4683,77286.0
2019-09-12 15:20:00,16.81,16.83,16.8,16.82,139194.0,14.4769,14.4941,14.4683,14.4855,139194.0
2019-09-12 15:30:00,16.82,16.83,16.81,16.82,133482.0,14.4855,14.4941,14.4769,14.4855,133482.0
2019-09-12 15:40:00,16.82,16.84,16.8,16.82,182378.0,14.4855,14.5027,14.4683,14.4855,182378.0
2019-09-12 15:50:00,16.82,16.84,16.81,16.82,492024.0,14.4855,14.5027,14.4769,14.4855,492024.0
2019-09-13 09:30:00,16.89,17.0,16.87,16.9,156070.0,14.5458,14.6405,14.5286,14.5544,156070.0
2019-09-13 09:40:00,16.91,16.92,16.79,16.87,108150.0,14.563,14.5716,14.4597,14.5286,108150.0
2019-09-13 09:50:00,16.88,16.88,16.81,16.86,148626.0,14.5372,14.5372,14.4769,14.52,148626.0
2019-09-13 10:00:00,16.86,16.89,16.83,16.84,66496.0,14.52,14.5458,14.4941,14.5027,66496.0
2019-09-13 10:10:00,16.84,16.88,16.81,16.85,70604.0,14.5027,14.5372,14.4769,14.5113,70604.0
2019-09-13 10:20:00,16.85,16.86,16.81,16.82,70336.0,14.5113,14.52,14.4769,14.4855,70336.0
2019-09-13 10:30:00,16.82,16.85,16.81,16.84,64252.0,14.4855,14.5113,14.4769,14.5027,64252.0
2019-09-13 10:40:00,16.84,16.9,16.84,16.89,94112.0,14.5027,14.5544,14.5027,14.5458,94112.0
2019-09-13 10:50:00,16.9,16.91,16.88,16.9,86180.0,14.5544,14.563,14.5372,14.5544,86180.0
2019-09-13 11:00:00,16.9,16.97,16.9,16.96,93148.0,14.5544,14.6147,14.5544,14.6061,93148.0
2019-09-13 11:10:00,16.96,16.96,16.92,16.95,110986.0,14.6061,14.6061,14.5716,14.5975,110986.0
2019-09-13 11:20:00,16.96,16.97,16.93,16.96,78058.0,14.6061,14.6147,14.5802,14.6061,78058.0
2019-09-13 11:30:00,16.96,16.97,16.93,16.95,86640.0,14.6061,14.6147,14.5802,14.5975,86640.0
2019-09-13 11:40:00,16.95,16.98,16.93,16.98,209938.0,14.5975,14.6233,14.5802,14.6233,209938.0
2019-09-13 11:50:00,16.98,16.98,16.93,16.94,65624.0,14.6233,14.6233,14.5802,14.5889,65624.0
2019-09-13 12:00:00,16.94,16.98,16.93,16.97,72498.0,14.5889,14.6233,14.5802,14.6147,72498.0
2019-09-13 12:10:00,16.97,17.0,16.96,17.0,68736.0,14.6147,14.6405,14.6061,14.6405,68736.0
2019-09-13 12:20:00,17.0,17.03,16.99,17.03,97850.0,14.6405,14.6664,14.6319,14.6664,97850.0
2019-09-13 12:30:00,17.03,17.05,17.02,17.03,97782.0,14.6664,14.6836,14.6578,14.6664,97782.0
2019-09-13 12:40:00,17.04,17.05,17.0,17.0,118082.0,14.675,14.6836,14.6405,14.6405,118082.0
2019-09-13 12:50:00,17.0,17.01,16.96,16.97,65042.0,14.6405,14.6491,14.6061,14.6147,65042.0
2019-09-13 13:00:00,16.97,17.0,16.97,16.98,101444.0,14.6147,14.6405,14.6147,14.6233,101444.0
2019-09-13 13:10:00,16.98,16.99,16.97,16.99,74912.0,14.6233,14.6319,14.6147,14.6319,74912.0
2019-09-13 13:20:00,16.99,17.02,16.99,17.01,62394.0,14.6319,14.6578,14.6319,14.6491,62394.0
2019-09-13 13:30:00,17.01,17.02,17.0,17.0,70598.0,14.6491,14.6578,14.6405,14.6405,70598.0
2019-09-13 13:40:00,17.0,17.0,16.95,16.99,95100.0,14.6405,14.6405,14.5975,14.6319,95100.0
2019-09-13 13:50:00,16.99,16.99,16.96,16.97,82482.0,14.6319,14.6319,14.6061,14.6147,82482.0
2019-09-13 14:00:00,16.96,16.98,16.93,16.95,194506.0,14.6061,14.6233,14.5802,14.5975,194506.0
2019-09-13 14:10:00,16.95,16.96,16.92,16.92,165646.0,14.5975,14.6061,14.5716,14.5716,165646.0
2019-09-13 14:20:00,16.92,16.92,16.89,16.9,153072.0,14.5716,14.5716,14.5458,14.5544,153072.0
2019-09-13 14:30:00,16.9,16.92,16.89,16.92,78540.0,14.5544,14.5716,14.5458,14.5716,78540.0
2019-09-13 14:40:00,16.92,16.92,16.9,16.9,58924.0,14.5716,14.5716,14.5544,14.5544,58924.0
2019-09-13 14:50:00,16.9,16.91,16.88,16.89,91730.0,14.5544,14.563,14.5372,14.5458,91730.0
2019-09-13 15:00:00,16.89,16.9,16.88,16.89,200410.0,14.5458,14.5544,14.5372,14.5458,200410.0
2019-09-13 15:10:00,16.89,16.9,16.86,16.86,447296.0,14.5458,14.5544,14.52,14.52,447296.0
2019-09-13 15:20:00,16.86,16.86,16.83,16.83,188190.0,14.52,14.52,14.4941,14.4941,188190.0
2019-09-13 15:30:00,16.83,16.85,16.83,16.84,345350.0,14.4941,14.5113,14.4941,14.5027,345350.0
2019-09-13 15:40:00,16.84,16.88,16.83,16.85,437286.0,14.5027,14.5372,14.4941,14.5113,437286.0
2019-09-13 15:50:00,16.84,16.86,16.81,16.82,768006.0,14.5027,14.52,14.4769,14.4855,768006.0
2019-09-16 09:30:00,16.7,16.8,16.65,16.74,196442.0,14.3822,14.4683,14.3391,14.4166,196442.0
2019-09-16 09:40:00,16.75,16.8,16.71,16.75,51976.0,14.4252,14.4683,14.3908,14.4252,51976.0
2019-09-16 09:50:00,16.75,16.77,16.73,16.76,97956.0,14.4252,14.4425,14.408,14.4338,97956.0
2019-09-16 10:00:00,16.75,16.78,16.74,16.75,105820.0,14.4252,14.4511,14.4166,14.4252,105820.0
2019-09-16 10:10:00,16.75,16.82,16.75,16.81,124970.0,14.4252,14.4855,14.4252,14.4769,124970.0
2019-09-16 10:20:00,16.81,16.84,16.78,16.81,131180.0,14.4769,14.5027,14.4511,14.4769,131180.0
2019-09-16 10:30:00,16.81,16.82,16.77,16.79,80534.0,14.4769,14.4855,14.4425,14.4597,80534.0
2019-09-16 10:40:00,16.78,16.8,16.77,16.78,91542.0,14.4511,14.4683,14.4425,14.4511,91542.0
2019-09-16 10:50:00,16.78,16.8,16.77,16.79,64872.0,14.4511,14.4683,14.4425,14.4597,64872.0
2019-09-16 11:00:00,16.79,16.86,16.78,16.86,114900.0,14.4597,14.52,14.4511,14.52,114900.0
2019-09-16 11:10:00,16.86,16.89,16.85,16.85,112654.0,14.52,14.5458,14.5113,14.5113,112654.0
2019-09-16 11:20:00,16.85,16.85,16.82,16.82,59758.0,14.5113,14.5113,14.4855,14.4855,59758.0
2019-09-16 11:30:00,16.82,16.82,16.79,16.81,70844.0,14.4855,14.4855,14.4597,14.4769,70844.0
2019-09-16 11:40:00,16.81,16.81,16.74,16.74,177248.0,14.4769,14.4769,14.4166,14.4166,177248.0
2019-09-16 11:50:00,16.74,16.74,16.67,16.67,314372.0,14.4166,14.4166,14.3563,14.3563,314372.0
2019-09-16 12:00:00,16.67,16.69,16.66,16.66,51172.0,14.3563,14.3736,14.3477,14.3477,51172.0
2019-09-16 12:10:00,16.67,16.71,16.66,16.68,65316.0,14.3563,14.3908,14.3477,14.3649,65316.0
2019-09-16 12:20:00,16.68,16.7,16.63,16.63,242744.0,14.3649,14.3822,14.3219,14.3219,242744.0
2019-09-16 12:30:00,16.63,16.64,16.61,16.63,47186.0,14.3219,14.3305,14.3047,14.3219,47186.0
2019-09-16 12:40:00,16.63,16.63,16.6,16.6,56018.0,14.3219,14.3219,14.296,14.296,56018.0
2019-09-16 12:50:00,16.6,16.63,16.6,16.62,162062.0,14.296,14.3219,14.296,14.3133,162062.0
2019-09-16 13:00:00,16.62,16.65,16.61,16.65,53240.0,14.3133,14.3391,14.3047,14.3391,53240.0
2019-09-16 13:10:00,16.65,16.65,16.64,16.65,47434.0,14.3391,14.3391,14.3305,14.3391,47434.0
2019-09-16 13:20:00,16.65,16.66,16.64,16.65,68074.0,14.3391,14.3477,14.3305,14.3391,68074.0
2019-09-16 13:30:00,16.65,16.67,16.65,16.67,94406.0,14.3391,14.3563,14.3391,14.3563,94406.0
2019-09-16 13:40:00,16.67,16.71,16.67,16.71,122036.0,14.3563,14.3908,14.3563,14.3908,122036.0
2019-09-16 13:50:00,16.7,16.74,16.7,16.73,78266.0,14.3822,14.4166,14.3822,14.408,78266.0
2019-09-16 14:00:00,16.73,16.75,16.7,16.7,103084.0,14.408,14.4252,14.3822,14.3822,103084.0
2019-09-16 14:10:00,16.7,16.73,16.68,16.73,79002.0,14.3822,14.408,14.3649,14.408,79002.0
2019-09-16 14:20:00,16.73,16.75,16.72,16.75,81330.0,14.408,14.4252,14.3994,14.4252,81330.0
2019-09-16 14:30:00,16.75,16.75,16.73,16.74,51348.0,14.4252,14.4252,14.408,14.4166,51348.0
2019-09-16 14:40:00,16.74,16.75,16.72,16.72,50512.0,14.4166,14.4252,14.3994,14.3994,50512.0
2019-09-16 14:50:00,16.73,16.74,16.72,16.73,50622.0,14.408,14.4166,14.3994,14.408,50622.0
2019-09-16 15:00:00,16.73,16.75,16.72,16.73,80934.0,14.408,14.4252,14.3994,14.408,80934.0
2019-09-16 15:10:00,16.73,16.75,16.72,16.74,86776.0,14.408,14.4252,14.3994,14.4166,86776.0
2019-09-16 15:20:00,16.74,16.74,16.72,16.72,100062.0,14.4166,14.4166,14.3994,14.3994,100062.0
2019-09-16 15:30:00,16.72,16.74,16.71,16.74,153646.0,14.3994,14.4166,14.3908,14.4166,153646.0
2019-09-16 15:40:00,16.74,16.75,16.73,16.74,165900.0,14.4166,14.4252,14.408,14.4166,165900.0
2019-09-16 15:50:00,16.74,16.75,16.72,16.74,405700.0,14.4166,14.4252,14.3994,14.4166,405700.0
2019-09-17 09:30:00,16.73,16.73,16.54,16.61,182816.0,14.408,14.408,14.2444,14.3047,182816.0
2019-09-17 09:40:00,16.61,16.63,16.47,16.49,232426.0,14.3047,14.3219,14.1841,14.2013,232426.0
2019-09-17 09:50:00,16.48,16.51,16.39,16.47,159710.0,14.1927,14.2185,14.1152,14.1841,159710.0
2019-09-17 10:00:00,16.47,16.5,16.43,16.48,185304.0,14.1841,14.2099,14.1496,14.1927,185304.0
2019-09-17 10:10:00,16.49,16.52,16.49,16.51,69102.0,14.2013,14.2271,14.2013,14.2185,69102.0
2019-09-17 10:20:00,16.51,16.52,16.46,16.5,102218.0,14.2185,14.2271,14.1755,14.2099,102218.0
2019-09-17 10:30:00,16.5,16.54,16.48,16.48,151928.0,14.2099,14.2444,14.1927,14.1927,151928.0
2019-09-17 10:40:00,16.48,16.54,16.47,16.51,172154.0,14.1927,14.2444,14.1841,14.2185,172154.0
2019-09-17 10:50:00,16.5,16.52,16.49,16.49,62536.0,14.2099,14.2271,14.2013,14.2013,62536.0
2019-09-17 11:00:00,16.49,16.52,16.48,16.5,135346.0,14.2013,14.2271,14.1927,14.2099,135346.0
2019-09-17 11:10:00,16.5,16.5,16.48,16.49,76822.0,14.2099,14.2099,14.1927,14.2013,76822.0
2019-09-17 11:20:00,16.49,16.54,16.49,16.5,133394.0,14.2013,14.2444,14.2013,14.2099,133394.0
2019-09-17 11:30:00,16.5,16.54,16.5,16.53,60058.0,14.2099,14.2444,14.2099,14.2358,60058.0
2019-09-17 11:40:00,16.53,16.55,16.5,16.5,85594.0,14.2358,14.253,14.2099,14.2099,85594.0
2019-09-17 11:50:00,16.5,16.54,16.5,16.53,55236.0,14.2099,14.2444,14.2099,14.2358,55236.0
2019-09-17 12:00:00,16.53,16.54,16.52,16.54,47668.0,14.2358,14.2444,14.2271,14.2444,47668.0
2019-09-17 12:10:00,16.54,16.56,16.52,16.55,70592.0,14.2444,14.2616,14.2271,14.253,70592.0
2019-09-17 12:20:00,16.55,16.56,16.54,16.56,78304.0,14.253,14.2616,14.2444,14.2616,78304.0
2019-09-17 12:30:00,16.56,16.57,16.54,16.54,59348.0,14.2616,14.2702,14.2444,14.2444,59348.0
2019-09-17 12:40:00,16.55,16.56,16.5,16.5,75002.0,14.253,14.2616,14.2099,14.2099,75002.0
2019-09-17 12:50:00,16.5,16.52,16.5,16.5,48848.0,14.2099,14.2271,14.2099,14.2099,48848.0
2019-09-17 13:00:00,16.5,16.51,16.5,16.5,63366.0,14.2099,14.2185,14.2099,14.2099,63366.0
2019-09-17 13:10:00,16.51,16.56,16.5,16.56,49048.0,14.2185,14.2616,14.2099,14.2616,49048.0
2019-09-17 13:20:00,16.56,16.58,16.55,16.58,59060.0,14.2616,14.2788,14.253,14.2788,59060.0
2019-09-17 13:30:00,16.58,16.59,16.57,16.58,54718.0,14.2788,14.2874,14.2702,14.2788,54718.0
2019-09-17 13:40:00,16.58,16.61,16.57,16.61,67764.0,14.2788,14.3047,14.2702,14.3047,67764.0
2019-09-17 13:50:00,16.61,16.63,16.59,16.61,122138.0,14.3047,14.3219,14.2874,14.3047,122138.0
2019-09-17 14:00:00,16.61,16.63,16.61,16.61,66710.0,14.3047,14.3219,14.3047,14.3047,66710.0
2019-09-17 14:10:00,16.62,16.63,16.6,16.62,62010.0,14.3133,14.3219,14.296,14.3133,62010.0
2019-09-17 14:20:00,16.61,16.63,16.61,16.63,25478.0,14.3047,14.3219,14.3047,14.3219,25478.0
2019-09-17 14:30:00,16.63,16.64,16.62,16.64,68628.0,14.3219,14.3305,14.3133,14.3305,68628.0
2019-09-17 14:40:00,16.63,16.65,16.63,16.65,64640.0,14.3219,14.3391,14.3219,14.3391,64640.0
2019-09-17 14:50:00,16.65,16.67,16.64,16.67,78626.0,14.3391,14.3563,14.3305,14.3563,78626.0
2019-09-17 15:00:00,16.67,16.7,16.67,16.69,103996.0,14.3563,14.3822,14.3563,14.3736,103996.0
2019-09-17 15:10:00,16.69,16.72,16.68,16.71,153066.0,14.3736,14.3994,14.3649,14.3908,153066.0
2019-09-17 15:20:00,16.71,16.74,16.71,16.74,152208.0,14.3908,14.4166,14.3908,14.4166,152208.0
2019-09-17 15:30:00,16.74,16.77,16.73,16.76,230504.0,14.4166,14.4425,14.408,14.4338,230504.0
2019-09-17 15:40:00,16.76,16.78,16.75,16.78,224174.0,14.4338,14.4511,14.4252,14.4511,224174.0
2019-09-17 15:50:00,16.78,16.81,16.77,16.78,543894.0,14.4511,14.4769,14.4425,14.4511,543894.0
2019-09-18 09:30:00,16.73,16.73,16.43,16.56,295806.0,14.408,14.408,14.1496,14.2616,295806.0
2019-09-18 09:40:00,16.56,16.61,16.55,16.56,71912.0,14.2616,14.3047,14.253,14.2616,71912.0
2019-09-18 09:50:00,16.55,16.58,16.53,16.55,77346.0,14.253,14.2788,14.2358,14.253,77346.0
2019-09-18 10:00:00,16.55,16.55,16.49,16.49,120068.0,14.253,14.253,14.2013,14.2013,120068.0
2019-09-18 10:10:00,16.49,16.55,16.46,16.54,441740.0,14.2013,14.253,14.1755,14.2444,441740.0
2019-09-18 10:20:00,16.54,16.61,16.53,16.58,92974.0,14.2444,14.3047,14.2358,14.2788,92974.0
2019-09-18 10:30:00,16.59,16.61,16.57,16.6,70782.0,14.2874,14.3047,14.2702,14.296,70782.0
2019-09-18 10:40:00,16.59,16.61,16.58,16.58,74396.0,14.2874,14.3047,14.2788,14.2788,74396.0
2019-09-18 10:50:00,16.58,16.59,16.55,16.55,95648.0,14.2788,14.2874,14.253,14.253,95648.0
2019-09-18 11:00:00,16.55,16.59,16.53,16.54,104844.0,14.253,14.2874,14.2358,14.2444,104844.0
2019-09-18 11:10:00,16.54,16.55,16.5,16.52,79226.0,14.2444,14.253,14.2099,14.2271,79226.0
2019-09-18 11:20:00,16.52,16.53,16.49,16.5,82658.0,14.2271,14.2358,14.2013,14.2099,82658.0
2019-09-18 11:30:00,16.5,16.5,16.48,16.5,100876.0,14.2099,14.2099,14.1927,14.2099,100876.0
2019-09-18 11:40:00,16.5,16.52,16.5,16.5,74978.0,14.2099,14.2271,14.2099,14.2099,74978.0
2019-09-18 11:50:00,16.5,16.51,16.48,16.5,106452.0,14.2099,14.2185,14.1927,14.2099,106452.0
2019-09-18 12:00:00,16.5,16.51,16.46,16.47,318148.0,14.2099,14.2185,14.1755,14.1841,318148.0
2019-09-18 12:10:00,16.47,16.48,16.43,16.43,124904.0,14.1841,14.1927,14.1496,14.1496,124904.0
2019-09-18 12:20:00,16.44,16.45,16.42,16.43,133916.0,14.1583,14.1669,14.141,14.1496,133916.0
2019-09-18 12:30:00,16.43,16.45,16.43,16.45,64990.0,14.1496,14.1669,14.1496,14.1669,64990.0
2019-09-18 12:40:00,16.45,16.45,16.43,16.44,49226.0,14.1669,14.1669,14.1496,14.1583,49226.0
2019-09-18 12:50:00,16.44,16.44,16.41,16.42,72770.0,14.1583,14.1583,14.1324,14.141,72770.0
2019-09-18 13:00:00,16.41,16.43,16.41,16.43,79456.0,14.1324,14.1496,14.1324,14.1496,79456.0
2019-09-18 13:10:00,16.42,16.43,16.36,16.38,319274.0,14.141,14.1496,14.0894,14.1066,319274.0
2019-09-18 13:20:00,16.38,16.38,16.31,16.32,148178.0,14.1066,14.1066,14.0463,14.0549,148178.0
2019-09-18 13:30:00,16.32,16.36,16.31,16.36,222754.0,14.0549,14.0894,14.0463,14.0894,222754.0
2019-09-18 13:40:00,16.36,16.36,16.33,16.34,121308.0,14.0894,14.0894,14.0635,14.0721,121308.0
2019-09-18 13:50:00,16.34,16.38,16.33,16.36,201768.0,14.0721,14.1066,14.0635,14.0894,201768.0
2019-09-18 14:00:00,16.35,16.42,16.31,16.35,149568.0,14.0807,14.141,14.0463,14.0807,149568.0
2019-09-18 14:10:00,16.36,16.36,16.27,16.28,134054.0,14.0894,14.0894,14.0118,14.0205,134054.0
2019-09-18 14:20:00,16.27,16.27,16.23,16.25,286980.0,14.0118,14.0118,13.9774,13.9946,286980.0
2019-09-18 14:30:00,16.25,16.25,16.21,16.24,303048.0,13.9946,13.9946,13.9602,13.986,303048.0
2019-09-18 14:40:00,16.24,16.26,16.21,16.24,327454.0,13.986,14.0032,13.9602,13.986,327454.0
2019-09-18 14:50:00,16.24,16.27,16.23,16.23,268582.0,13.986,14.0118,13.9774,13.9774,268582.0
2019-09-18 15:00:00,16.23,16.31,16.22,16.31,409304.0,13.9774,14.0463,13.9688,14.0463,409304.0
2019-09-18 15:10:00,16.31,16.35,16.29,16.29,249942.0,14.0463,14.0807,14.0291,14.0291,249942.0
2019-09-18 15:20:00,16.29,16.31,16.28,16.31,234094.0,14.0291,14.0463,14.0205,14.0463,234094.0
2019-09-18 15:30:00,16.31,16.43,16.3,16.42,536586.0,14.0463,14.1496,14.0377,14.141,536586.0
2019-09-18 15:40:00,16.42,16.48,16.42,16.48,466534.0,14.141,14.1927,14.141,14.1927,466534.0
2019-09-18 15:50:00,16.48,16.48,16.43,16.43,1102500.0,14.1927,14.1927,14.1496,14.1496,1102500.0
2019-09-19 09:30:00,16.39,16.46,16.34,16.37,226374.0,14.1152,14.1755,14.0721,14.098,226374.0
2019-09-19 09:40:00,16.36,16.4,16.32,16.33,130480.0,14.0894,14.1238,14.0549,14.0635,130480.0
2019-09-19 09:50:00,16.33,16.4,16.29,16.38,130132.0,14.0635,14.1238,14.0291,14.1066,130132.0
2019-09-19 10:00:00,16.39,16.42,16.36,16.38,72702.0,14.1152,14.141,14.0894,14.1066,72702.0
2019-09-19 10:10:00,16.38,16.41,16.36,16.4,350130.0,14.1066,14.1324,14.0894,14.1238,350130.0
2019-09-19 10:20:00,16.4,16.41,16.36,16.36,157904.0,14.1238,14.1324,14.0894,14.0894,157904.0
2019-09-19 10:30:00,16.36,16.42,16.36,16.39,104892.0,14.0894,14.141,14.0894,14.1152,104892.0
2019-09-19 10:40:00,16.39,16.4,16.38,16.4,68014.0,14.1152,14.1238,14.1066,14.1238,68014.0
2019-09-19 10:50:00,16.4,16.4,16.35,16.36,87098.0,14.1238,14.1238,14.0807,14.0894,87098.0
2019-09-19 11:00:00,16.36,16.45,16.36,16.45,287104.0,14.0894,14.1669,14.0894,14.1669,287104.0
2019-09-19 11:10:00,16.45,16.46,16.4,16.42,64778.0,14.1669,14.1755,14.1238,14.141,64778.0
2019-09-19 11:20:00,16.41,16.42,16.38,16.38,46986.0,14.1324,14.141,14.1066,14.1066,46986.0
2019-09-19 11:30:00,16.39,16.42,16.39,16.4,87002.0,14.1152,14.141,14.1152,14.1238,87002.0
2019-09-19 11:40:00,16.4,16.4,16.36,16.36,57070.0,14.1238,14.1238,14.0894,14.0894,57070.0
2019-09-19 11:50:00,16.36,16.37,16.35,16.36,55656.0,14.0894,14.098,14.0807,14.0894,55656.0
2019-09-19 12:00:00,16.37,16.37,16.34,16.35,75364.0,14.098,14.098,14.0721,14.0807,75364.0
2019-09-19 12:10:00,16.35,16.35,16.31,16.32,90764.0,14.0807,14.0807,14.0463,14.0549,90764.0
2019-09-19 12:20:00,16.32,16.32,16.3,16.3,68280.0,14.0549,14.0549,14.0377,14.0377,68280.0
2019-09-19 12:30:00,16.3,16.33,16.3,16.32,45066.0,14.0377,14.0635,14.0377,14.0549,45066.0
2019-09-19 12:40:00,16.32,16.34,16.32,16.33,130376.0,14.0549,14.0721,14.0549,14.0635,130376.0
2019-09-19 12:50:00,16.33,16.34,16.31,16.32,59934.0,14.0635,14.0721,14.0463,14.0549,59934.0
2019-09-19 13:00:00,16.32,16.32,16.31,16.31,61672.0,14.0549,14.0549,14.0463,14.0463,61672.0
2019-09-19 13:10:00,16.31,16.34,16.3,16.34,61896.0,14.0463,14.0721,14.0377,14.0721,61896.0
2019-09-19 13:20:00,16.33,16.34,16.32,16.33,77224.0,14.0635,14.0721,14.0549,14.0635,77224.0
2019-09-19 13:30:00,16.33,16.33,16.29,16.29,183666.0,14.0635,14.0635,14.0291,14.0291,183666.0
2019-09-19 13:40:00,16.3,16.34,16.29,16.34,103250.0,14.0377,14.0721,14.0291,14.0721,103250.0
2019-09-19 13:50:00,16.34,16.35,16.33,16.34,58618.0,14.0721,14.0807,14.0635,14.0721,58618.0
2019-09-19 14:00:00,16.34,16.35,16.34,16.35,53298.0,14.0721,14.0807,14.0721,14.0807,53298.0
2019-09-19 14:10:00,16.35,16.38,16.35,16.37,65338.0,14.0807,14.1066,14.0807,14.098,65338.0
2019-09-19 14:20:00,16.38,16.38,16.36,16.37,82996.0,14.1066,14.1066,14.0894,14.098,82996.0
2019-09-19 14:30:00,16.37,16.37,16.33,16.34,114838.0,14.098,14.098,14.0635,14.0721,114838.0
2019-09-19 14:40:00,16.34,16.34,16.31,16.32,59440.0,14.0721,14.0721,14.0463,14.0549,59440.0
2019-09-19 14:50:00,16.32,16.32,16.29,16.29,85182.0,14.0549,14.0549,14.0291,14.0291,85182.0
2019-09-19 15:00:00,16.29,16.31,16.28,16.29,92090.0,14.0291,14.0463,14.0205,14.0291,92090.0
2019-09-19 15:10:00,16.29,16.31,16.29,16.3,95508.0,14.0291,14.0463,14.0291,14.0377,95508.0
2019-09-19 15:20:00,16.3,16.31,16.29,16.29,95716.0,14.0377,14.0463,14.0291,14.0291,95716.0
2019-09-19 15:30:00,16.29,16.29,16.25,16.25,177510.0,14.0291,14.0291,13.9946,13.9946,177510.0
2019-09-19 15:40:00,16.25,16.25,16.2,16.2,226478.0,13.9946,13.9946,13.9516,13.9516,226478.0
2019-09-19 15:50:00,16.2,16.22,16.18,16.21,526636.0,13.9516,13.9688,13.9343,13.9602,526636.0
2019-09-20 09:30:00,16.21,16.32,16.18,16.22,1614936.0,13.9602,14.0549,13.9343,13.9688,1614936.0
2019-09-20 09:40:00,16.22,16.25,16.12,16.13,90690.0,13.9688,13.9946,13.8827,13.8913,90690.0
2019-09-20 09:50:00,16.13,16.2,16.12,16.18,124508.0,13.8913,13.9516,13.8827,13.9343,124508.0
2019-09-20 10:00:00,16.18,16.24,16.18,16.22,139322.0,13.9343,13.986,13.9343,13.9688,139322.0
2019-09-20 10:10:00,16.22,16.25,16.21,16.23,87882.0,13.9688,13.9946,13.9602,13.9774,87882.0
2019-09-20 10:20:00,16.23,16.28,16.22,16.27,66244.0,13.9774,14.0205,13.9688,14.0118,66244.0
2019-09-20 10:30:00,16.27,16.28,16.22,16.23,62554.0,14.0118,14.0205,13.9688,13.9774,62554.0
2019-09-20 10:40:00,16.23,16.24,16.19,16.21,46260.0,13.9774,13.986,13.943,13.9602,46260.0
2019-09-20 10:50:00,16.21,16.21,16.18,16.2,65716.0,13.9602,13.9602,13.9343,13.9516,65716.0
2019-09-20 11:00:00,16.2,16.24,16.18,16.23,43200.0,13.9516,13.986,13.9343,13.9774,43200.0
2019-09-20 11:10:00,16.23,16.25,16.21,16.23,44684.0,13.9774,13.9946,13.9602,13.9774,44684.0
2019-09-20 11:20:00,16.23,16.25,16.22,16.24,40206.0,13.9774,13.9946,13.9688,13.986,40206.0
2019-09-20 11:30:00,16.24,16.24,16.21,16.21,41868.0,13.986,13.986,13.9602,13.9602,41868.0
2019-09-20 11:40:00,16.21,16.21,16.2,16.2,37966.0,13.9602,13.9602,13.9516,13.9516,37966.0
2019-09-20 11:50:00,16.21,16.24,16.2,16.23,40996.0,13.9602,13.986,13.9516,13.9774,40996.0
2019-09-20 12:00:00,16.23,16.24,16.22,16.23,42794.0,13.9774,13.986,13.9688,13.9774,42794.0
2019-09-20 12:10:00,16.24,16.25,16.23,16.24,36420.0,13.986,13.9946,13.9774,13.986,36420.0
2019-09-20 12:20:00,16.24,16.25,16.22,16.23,43940.0,13.986,13.9946,13.9688,13.9774,43940.0
2019-09-20 12:30:00,16.23,16.23,16.19,16.21,54028.0,13.9774,13.9774,13.943,13.9602,54028.0
2019-09-20 12:40:00,16.21,16.22,16.18,16.19,100510.0,13.9602,13.9688,13.9343,13.943,100510.0
2019-09-20 12:50:00,16.19,16.21,16.19,16.2,26080.0,13.943,13.9602,13.943,13.9516,26080.0
2019-09-20 13:00:00,16.2,16.21,16.18,16.19,51244.0,13.9516,13.9602,13.9343,13.943,51244.0
2019-09-20 13:10:00,16.18,16.19,15.97,16.06,390500.0,13.9343,13.943,13.7535,13.831,390500.0
2019-09-20 13:20:00,16.06,16.07,16.02,16.07,145336.0,13.831,13.8396,13.7965,13.8396,145336.0
2019-09-20 13:30:00,16.07,16.08,16.02,16.05,187298.0,13.8396,13.8482,13.7965,13.8224,187298.0
2019-09-20 13:40:00,16.05,16.07,16.03,16.04,64036.0,13.8224,13.8396,13.8052,13.8138,64036.0
2019-09-20 13:50:00,16.04,16.07,16.02,16.07,136146.0,13.8138,13.8396,13.7965,13.8396,136146.0
2019-09-20 14:00:00,16.08,16.09,16.02,16.03,147264.0,13.8482,13.8568,13.7965,13.8052,147264.0
2019-09-20 14:10:00,16.02,16.02,15.99,16.0,156796.0,13.7965,13.7965,13.7707,13.7793,156796.0
2019-09-20 14:20:00,16.0,16.04,16.0,16.03,143442.0,13.7793,13.8138,13.7793,13.8052,143442.0
2019-09-20 14:30:00,16.03,16.05,16.03,16.04,113244.0,13.8052,13.8224,13.8052,13.8138,113244.0
2019-09-20 14:40:00,16.05,16.07,16.04,16.06,99566.0,13.8224,13.8396,13.8138,13.831,99566.0
2019-09-20 14:50:00,16.06,16.06,16.05,16.05,75834.0,13.831,13.831,13.8224,13.8224,75834.0
2019-09-20 15:00:00,16.05,16.06,16.03,16.03,69828.0,13.8224,13.831,13.8052,13.8052,69828.0
2019-09-20 15:10:00,16.04,16.07,16.02,16.07,109008.0,13.8138,13.8396,13.7965,13.8396,109008.0
2019-09-20 15:20:00,16.07,16.07,16.03,16.03,186888.0,13.8396,13.8396,13.8052,13.8052,186888.0
2019-09-20 15:30:00,16.03,16.03,15.99,15.99,218828.0,13.8052,13.8052,13.7707,13.7707,218828.0
2019-09-20 15:40:00,15.99,15.99,15.94,15.95,230010.0,13.7707,13.7707,13.7276,13.7363,230010.0
2019-09-20 15:50:00,15.95,15.98,15.93,15.93,950390.0,13.7363,13.7621,13.719,13.719,950390.0
2019-09-23 09:30:00,15.96,16.02,15.85,16.0,166818.0,13.7449,13.7965,13.6501,13.7793,166818.0
2019-09-23 09:40:00,16.0,16.08,15.97,16.07,156774.0,13.7793,13.8482,13.7535,13.8396,156774.0
2019-09-23 09:50:00,16.07,16.11,16.06,16.09,194806.0,13.8396,13.8741,13.831,13.8568,194806.0
2019-09-23 10:00:00,16.09,16.09,16.03,16.06,486098.0,13.8568,13.8568,13.8052,13.831,486098.0
2019-09-23 10:10:00,16.06,16.08,16.04,16.05,184530.0,13.831,13.8482,13.8138,13.8224,184530.0
2019-09-23 10:20:00,16.05,16.06,16.03,16.03,119036.0,13.8224,13.831,13.8052,13.8052,119036.0
2019-09-23 10:30:00,16.04,16.07,16.03,16.05,80398.0,13.8138,13.8396,13.8052,13.8224,80398.0
2019-09-23 10:40:00,16.05,16.06,15.99,16.01,74558.0,13.8224,13.831,13.7707,13.7879,74558.0
2019-09-23 10:50:00,16.01,16.02,15.99,16.01,49776.0,13.7879,13.7965,13.7707,13.7879,49776.0
2019-09-23 11:00:00,16.02,16.06,16.02,16.04,62722.0,13.7965,13.831,13.7965,13.8138,62722.0
2019-09-23 11:10:00,16.04,16.06,16.03,16.06,43742.0,13.8138,13.831,13.8052,13.831,43742.0
2019-09-23 11:20:00,16.06,16.07,16.04,16.06,52920.0,13.831,13.8396,13.8138,13.831,52920.0
2019-09-23 11:30:00,16.06,16.08,16.05,16.06,41676.0,13.831,13.8482,13.8224,13.831,41676.0
2019-09-23 11:40:00,16.06,16.06,16.04,16.05,34624.0,13.831,13.831,13.8138,13.8224,34624.0
2019-09-23 11:50:00,16.05,16.05,16.02,16.03,35282.0,13.8224,13.8224,13.7965,13.8052,35282.0
2019-09-23 12:00:00,16.03,16.03,15.99,16.02,154578.0,13.8052,13.8052,13.7707,13.7965,154578.0
2019-09-23 12:10:00,16.03,16.09,16.03,16.08,42156.0,13.8052,13.8568,13.8052,13.8482,42156.0
2019-09-23 12:20:00,16.08,16.08,16.07,16.07,29948.0,13.8482,13.8482,13.8396,13.8396,29948.0
2019-09-23 12:30:00,16.07,16.09,16.07,16.08,22556.0,13.8396,13.8568,13.8396,13.8482,22556.0
2019-09-23 12:40:00,16.08,16.1,16.08,16.09,47570.0,13.8482,13.8654,13.8482,13.8568,47570.0
2019-09-23 12:50:00,16.09,16.1,16.08,16.1,44540.0,13.8568,13.8654,13.8482,13.8654,44540.0
2019-09-23 13:00:00,16.1,16.13,16.1,16.13,63856.0,13.8654,13.8913,13.8654,13.8913,63856.0
2019-09-23 13:10:00,16.13,16.15,16.12,16.14,73812.0,13.8913,13.9085,13.8827,13.8999,73812.0
2019-09-23 13:20:00,16.14,16.18,16.14,16.17,53850.0,13.8999,13.9343,13.8999,13.9257,53850.0
2019-09-23 13:30:00,16.17,16.18,16.17,16.18,84826.0,13.9257,13.9343,13.9257,13.9343,84826.0
2019-09-23 13:40:00,16.18,16.18,16.17,16.17,77698.0,13.9343,13.9343,13.9257,13.9257,77698.0
2019-09-23 13:50:00,16.17,16.21,16.17,16.19,150508.0,13.9257,13.9602,13.9257,13.943,150508.0
2019-09-23 14:00:00,16.19,16.19,16.17,16.17,80290.0,13.943,13.943,13.9257,13.9257,80290.0
2019-09-23 14:10:00,16.18,16.19,16.17,16.18,87120.0,13.9343,13.943,13.9257,13.9343,87120.0
2019-09-23 14:20:00,16.18,16.18,16.16,16.17,70854.0,13.9343,13.9343,13.9171,13.9257,70854.0
2019-09-23 14:30:00,16.17,16.17,16.11,16.11,69520.0,13.9257,13.9257,13.8741,13.8741,69520.0
2019-09-23 14:40:00,16.11,16.15,16.11,16.13,54656.0,13.8741,13.9085,13.8741,13.8913,54656.0
2019-09-23 14:50:00,16.13,16.14,16.12,16.14,43556.0,13.8913,13.8999,13.8827,13.8999,43556.0
2019-09-23 15:00:00,16.14,16.17,16.13,16.15,160288.0,13.8999,13.9257,13.8913,13.9085,160288.0
2019-09-23 15:10:00,16.16,16.17,16.15,16.17,101854.0,13.9171,13.9257,13.9085,13.9257,101854.0
2019-09-23 15:20:00,16.17,16.18,16.16,16.18,196674.0,13.9257,13.9343,13.9171,13.9343,196674.0
2019-09-23 15:30:00,16.18,16.18,16.15,16.17,210038.0,13.9343,13.9343,13.9085,13.9257,210038.0
2019-09-23 15:40:00,16.17,16.18,16.16,16.18,228002.0,13.9257,13.9343,13.9171,13.9343,228002.0
2019-09-23 15:50:00,16.18,16.19,16.13,16.15,651012.0,13.9343,13.943,13.8913,13.9085,651012.0
2019-09-24 09:30:00,16.27,16.32,16.07,16.11,275394.0,14.0118,14.0549,13.8396,13.8741,275394.0
2019-09-24 09:40:00,16.11,16.21,16.11,16.13,189206.0,13.8741,13.9602,13.8741,13.8913,189206.0
2019-09-24 09:50:00,16.13,16.17,16.09,16.1,243922.0,13.8913,13.9257,13.8568,13.8654,243922.0
2019-09-24 10:00:00,16.1,16.1,15.97,15.99,100140.0,13.8654,13.8654,13.7535,13.7707,100140.0
2019-09-24 10:10:00,15.99,16.0,15.96,15.98,156170.0,13.7707,13.7793,13.7449,13.7621,156170.0
2019-09-24 10:20:00,15.97,15.97,15.88,15.88,217056.0,13.7535,13.7535,13.676,13.676,217056.0
2019-09-24 10:30:00,15.88,15.92,15.88,15.9,148314.0,13.676,13.7104,13.676,13.6932,148314.0
2019-09-24 10:40:00,15.9,15.9,15.88,15.9,154258.0,13.6932,13.6932,13.676,13.6932,154258.0
2019-09-24 10:50:00,15.9,15.92,15.89,15.92,106058.0,13.6932,13.7104,13.6846,13.7104,106058.0
2019-09-24 11:00:00,15.92,15.97,15.9,15.96,145972.0,13.7104,13.7535,13.6932,13.7449,145972.0
2019-09-24 11:10:00,15.96,15.99,15.93,15.93,125282.0,13.7449,13.7707,13.719,13.719,125282.0
2019-09-24 11:20:00,15.94,15.94,15.9,15.91,110084.0,13.7276,13.7276,13.6932,13.7018,110084.0
2019-09-24 11:30:00,15.91,15.92,15.88,15.88,132416.0,13.7018,13.7104,13.676,13.676,132416.0
2019-09-24 11:40:00,15.88,15.91,15.87,15.91,84060.0,13.676,13.7018,13.6674,13.7018,84060.0
2019-09-24 11:50:00,15.91,15.94,15.9,15.93,58888.0,13.7018,13.7276,13.6932,13.719,58888.0
2019-09-24 12:00:00,15.92,15.99,15.91,15.99,53156.0,13.7104,13.7707,13.7018,13.7707,53156.0
2019-09-24 12:10:00,15.98,15.99,15.94,15.94,62512.0,13.7621,13.7707,13.7276,13.7276,62512.0
2019-09-24 12:20:00,15.94,15.95,15.85,15.87,171052.0,13.7276,13.7363,13.6501,13.6674,171052.0
2019-09-24 12:30:00,15.87,15.88,15.81,15.81,196476.0,13.6674,13.676,13.6157,13.6157,196476.0
2019-09-24 12:40:00,15.81,15.81,15.77,15.8,120844.0,13.6157,13.6157,13.5812,13.6071,120844.0
2019-09-24 12:50:00,15.8,15.81,15.76,15.77,81050.0,13.6071,13.6157,13.5726,13.5812,81050.0
2019-09-24 13:00:00,15.77,15.81,15.76,15.8,57868.0,13.5812,13.6157,13.5726,13.6071,57868.0
2019-09-24 13:10:00,15.79,15.79,15.74,15.76,66710.0,13.5985,13.5985,13.5554,13.5726,66710.0
2019-09-24 13:20:00,15.76,15.77,15.74,15.74,79924.0,13.5726,13.5812,13.5554,13.5554,79924.0
2019-09-24 13:30:00,15.74,15.78,15.74,15.78,57944.0,13.5554,13.5899,13.5554,13.5899,57944.0
2019-09-24 13:40:00,15.78,15.84,15.77,15.84,279524.0,13.5899,13.6415,13.5812,13.6415,279524.0
2019-09-24 13:50:00,15.84,15.86,15.82,15.83,335894.0,13.6415,13.6588,13.6243,13.6329,335894.0
2019-09-24 14:00:00,15.83,15.83,15.78,15.8,113072.0,13.6329,13.6329,13.5899,13.6071,113072.0
2019-09-24 14:10:00,15.8,15.95,15.79,15.93,190458.0,13.6071,13.7363,13.5985,13.719,190458.0
2019-09-24 14:20:00,15.93,15.93,15.9,15.91,87126.0,13.719,13.719,13.6932,13.7018,87126.0
2019-09-24 14:30:00,15.91,15.91,15.83,15.86,162320.0,13.7018,13.7018,13.6329,13.6588,162320.0
2019-09-24 14:40:00,15.86,15.88,15.85,15.87,121158.0,13.6588,13.676,13.6501,13.6674,121158.0
2019-09-24 14:50:00,15.87,15.88,15.84,15.84,131246.0,13.6674,13.676,13.6415,13.6415,131246.0
2019-09-24 15:00:00,15.84,15.85,15.82,15.83,136396.0,13.6415,13.6501,13.6243,13.6329,136396.0
2019-09-24 15:10:00,15.82,15.87,15.81,15.84,128126.0,13.6243,13.6674,13.6157,13.6415,128126.0
2019-09-24 15:20:00,15.83,15.84,15.79,15.81,117120.0,13.6329,13.6415,13.5985,13.6157,117120.0
2019-09-24 15:30:00,15.81,15.81,15.78,15.8,172950.0,13.6157,13.6157,13.5899,13.6071,172950.0
2019-09-24 15:40:00,15.8,15.85,15.8,15.84,261972.0,13.6071,13.6501,13.6071,13.6415,261972.0
2019-09-24 15:50:00,15.84,15.86,15.81,15.86,964128.0,13.6415,13.6588,13.6157,13.6588,964128.0
2019-09-25 09:30:00,15.87,16.0,15.85,15.99,143972.0,13.6674,13.7793,13.6501,13.7707,143972.0
2019-09-25 09:40:00,15.99,16.0,15.92,15.97,92282.0,13.7707,13.7793,13.7104,13.7535,92282.0
2019-09-25 09:50:00,15.97,15.98,15.92,15.93,68930.0,13.7535,13.7621,13.7104,13.719,68930.0
2019-09-25 10:00:00,15.94,15.94,15.86,15.92,103168.0,13.7276,13.7276,13.6588,13.7104,103168.0
2019-09-25 10:10:00,15.92,15.95,15.9,15.91,65116.0,13.7104,13.7363,13.6932,13.7018,65116.0
2019-09-25 10:20:00,15.91,15.93,15.87,15.93,146552.0,13.7018,13.719,13.6674,13.719,146552.0
2019-09-25 10:30:00,15.93,16.02,15.93,16.0,67280.0,13.719,13.7965,13.719,13.7793,67280.0
2019-09-25 10:40:00,16.0,16.0,15.96,15.97,45992.0,13.7793,13.7793,13.7449,13.7535,45992.0
2019-09-25 10:50:00,15.97,16.05,15.97,16.03,87240.0,13.7535,13.8224,13.7535,13.8052,87240.0
2019-09-25 11:00:00,16.03,16.07,16.01,16.07,138938.0,13.8052,13.8396,13.7879,13.8396,138938.0
2019-09-25 11:10:00,16.07,16.08,16.04,16.04,61748.0,13.8396,13.8482,13.8138,13.8138,61748.0
2019-09-25 11:20:00,16.05,16.07,16.04,16.05,45248.0,13.8224,13.8396,13.8138,13.8224,45248.0
2019-09-25 11:30:00,16.04,16.05,16.03,16.05,44676.0,13.8138,13.8224,13.8052,13.8224,44676.0
2019-09-25 11:40:00,16.05,16.06,16.03,16.04,84986.0,13.8224,13.831,13.8052,13.8138,84986.0
2019-09-25 11:50:00,16.04,16.05,16.02,16.04,44408.0,13.8138,13.8224,13.7965,13.8138,44408.0
2019-09-25 12:00:00,16.05,16.08,16.04,16.07,43534.0,13.8224,13.8482,13.8138,13.8396,43534.0
2019-09-25 12:10:00,16.07,16.08,16.05,16.07,37280.0,13.8396,13.8482,13.8224,13.8396,37280.0
2019-09-25 12:20:00,16.07,16.08,16.05,16.07,28600.0,13.8396,13.8482,13.8224,13.8396,28600.0
2019-09-25 12:30:00,16.07,16.08,16.06,16.06,30424.0,13.8396,13.8482,13.831,13.831,30424.0
2019-09-25 12:40:00,16.07,16.08,16.04,16.06,34552.0,13.8396,13.8482,13.8138,13.831,34552.0
2019-09-25 12:50:00,16.06,16.08,16.05,16.07,54600.0,13.831,13.8482,13.8224,13.8396,54600.0
2019-09-25 13:00:00,16.07,16.09,16.07,16.09,32090.0,13.8396,13.8568,13.8396,13.8568,32090.0
2019-09-25 13:10:00,16.09,16.1,16.08,16.08,26274.0,13.8568,13.8654,13.8482,13.8482,26274.0
2019-09-25 13:20:00,16.08,16.09,16.05,16.05,106544.0,13.8482,13.8568,13.8224,13.8224,106544.0
2019-09-25 13:30:00,16.05,16.07,16.03,16.05,82882.0,13.8224,13.8396,13.8052,13.8224,82882.0
2019-09-25 13:40:00,16.05,16.06,16.04,16.05,85888.0,13.8224,13.831,13.8138,13.8224,85888.0
2019-09-25 13:50:00,16.05,16.06,16.04,16.05,61322.0,13.8224,13.831,13.8138,13.8224,61322.0
2019-09-25 14:00:00,16.05,16.11,16.05,16.1,95576.0,13.8224,13.8741,13.8224,13.8654,95576.0
2019-09-25 14:10:00,16.11,16.13,16.1,16.13,72694.0,13.8741,13.8913,13.8654,13.8913,72694.0
2019-09-25 14:20:00,16.12,16.13,16.1,16.12,43450.0,13.8827,13.8913,13.8654,13.8827,43450.0
2019-09-25 14:30:00,16.11,16.12,16.09,16.09,76344.0,13.8741,13.8827,13.8568,13.8568,76344.0
2019-09-25 14:40:00,16.09,16.11,16.09,16.1,86736.0,13.8568,13.8741,13.8568,13.8654,86736.0
2019-09-25 14:50:00,16.1,16.11,16.09,16.1,45290.0,13.8654,13.8741,13.8568,13.8654,45290.0
2019-09-25 15:00:00,16.1,16.11,16.09,16.1,90638.0,13.8654,13.8741,13.8568,13.8654,90638.0
2019-09-25 15:10:00,16.1,16.11,16.07,16.08,100598.0,13.8654,13.8741,13.8396,13.8482,100598.0
2019-09-25 15:20:00,16.08,16.08,16.05,16.05,118036.0,13.8482,13.8482,13.8224,13.8224,118036.0
2019-09-25 15:30:00,16.05,16.08,16.05,16.06,273856.0,13.8224,13.8482,13.8224,13.831,273856.0
2019-09-25 15:40:00,16.06,16.06,16.02,16.04,255046.0,13.831,13.831,13.7965,13.8138,255046.0
2019-09-25 15:50:00,16.04,16.09,16.04,16.05,492146.0,13.8138,13.8568,13.8138,13.8224,492146.0
2019-09-26 09:30:00,16.0,16.05,15.98,15.98,79978.0,13.7793,13.8224,13.7621,13.7621,79978.0
2019-09-26 09:40:00,15.98,16.0,15.97,15.99,43130.0,13.7621,13.7793,13.7535,13.7707,43130.0
2019-09-26 09:50:00,15.98,15.99,15.95,15.99,88672.0,13.7621,13.7707,13.7363,13.7707,88672.0
2019-09-26 10:00:00,15.99,16.02,15.96,15.96,108138.0,13.7707,13.7965,13.7449,13.7449,108138.0
2019-09-26 10:10:00,15.97,15.98,15.92,15.95,115384.0,13.7535,13.7621,13.7104,13.7363,115384.0
2019-09-26 10:20:00,15.95,15.99,15.94,15.99,105506.0,13.7363,13.7707,13.7276,13.7707,105506.0
2019-09-26 10:30:00,15.99,16.01,15.97,16.01,95932.0,13.7707,13.7879,13.7535,13.7879,95932.0
2019-09-26 10:40:00,16.0,16.04,15.99,16.04,68858.0,13.7793,13.8138,13.7707,13.8138,68858.0
2019-09-26 10:50:00,16.03,16.07,16.0,16.03,123458.0,13.8052,13.8396,13.7793,13.8052,123458.0
2019-09-26 11:00:00,16.02,16.02,15.96,16.0,77670.0,13.7965,13.7965,13.7449,13.7793,77670.0
2019-09-26 11:10:00,16.0,16.02,15.96,15.97,48078.0,13.7793,13.7965,13.7449,13.7535,48078.0
2019-09-26 11:20:00,15.97,15.99,15.96,15.99,38306.0,13.7535,13.7707,13.7449,13.7707,38306.0
2019-09-26 11:30:00,15.99,16.03,15.98,16.02,53882.0,13.7707,13.8052,13.7621,13.7965,53882.0
2019-09-26 11:40:00,16.02,16.03,15.99,16.0,39320.0,13.7965,13.8052,13.7707,13.7793,39320.0
2019-09-26 11:50:00,15.99,16.0,15.99,16.0,38952.0,13.7707,13.7793,13.7707,13.7793,38952.0
2019-09-26 12:00:00,16.0,16.02,15.98,16.0,77122.0,13.7793,13.7965,13.7621,13.7793,77122.0
2019-09-26 12:10:00,16.0,16.02,16.0,16.02,45554.0,13.7793,13.7965,13.7793,13.7965,45554.0
2019-09-26 12:20:00,16.02,16.03,15.99,16.03,67978.0,13.7965,13.8052,13.7707,13.8052,67978.0
2019-09-26 12:30:00,16.03,16.06,16.02,16.05,56254.0,13.8052,13.831,13.7965,13.8224,56254.0
2019-09-26 12:40:00,16.06,16.06,16.03,16.03,42350.0,13.831,13.831,13.8052,13.8052,42350.0
2019-09-26 12:50:00,16.03,16.04,15.99,15.99,164316.0,13.8052,13.8138,13.7707,13.7707,164316.0
2019-09-26 13:00:00,15.99,16.0,15.98,15.99,143726.0,13.7707,13.7793,13.7621,13.7707,143726.0
2019-09-26 13:10:00,15.99,16.0,15.99,16.0,154852.0,13.7707,13.7793,13.7707,13.7793,154852.0
2019-09-26 13:20:00,15.99,16.0,15.97,15.97,251614.0,13.7707,13.7793,13.7535,13.7535,251614.0
2019-09-26 13:30:00,15.97,15.99,15.96,15.98,263962.0,13.7535,13.7707,13.7449,13.7621,263962.0
2019-09-26 13:40:00,15.98,15.98,15.95,15.95,50002.0,13.7621,13.7621,13.7363,13.7363,50002.0
2019-09-26 13:50:00,15.96,15.98,15.95,15.98,86668.0,13.7449,13.7621,13.7363,13.7621,86668.0
2019-09-26 14:00:00,15.98,16.06,15.98,16.05,132206.0,13.7621,13.831,13.7621,13.8224,132206.0
2019-09-26 14:10:00,16.05,16.06,16.02,16.04,122220.0,13.8224,13.831,13.7965,13.8138,122220.0
2019-09-26 14:20:00,16.04,16.05,16.03,16.04,153756.0,13.8138,13.8224,13.8052,13.8138,153756.0
2019-09-26 14:30:00,16.04,16.05,16.03,16.04,85048.0,13.8138,13.8224,13.8052,13.8138,85048.0
2019-09-26 14:40:00,16.04,16.06,16.03,16.05,119942.0,13.8138,13.831,13.8052,13.8224,119942.0
2019-09-26 14:50:00,16.04,16.05,16.02,16.02,206964.0,13.8138,13.8224,13.7965,13.7965,206964.0
2019-09-26 15:00:00,16.02,16.04,16.0,16.03,242804.0,13.7965,13.8138,13.7793,13.8052,242804.0
2019-09-26 15:10:00,16.04,16.05,16.01,16.01,116434.0,13.8138,13.8224,13.7879,13.7879,116434.0
2019-09-26 15:20:00,16.02,16.05,16.0,16.04,154934.0,13.7965,13.8224,13.7793,13.8138,154934.0
2019-09-26 15:30:00,16.04,16.07,16.03,16.03,182200.0,13.8138,13.8396,13.8052,13.8052,182200.0
2019-09-26 15:40:00,16.03,16.05,15.99,16.01,317060.0,13.8052,13.8224,13.7707,13.7879,317060.0
2019-09-26 15:50:00,16.0,16.0,15.97,15.99,520898.0,13.7793,13.7793,13.7535,13.7707,520898.0
2019-09-27 09:30:00,16.13,16.13,16.02,16.09,104552.0,13.8913,13.8913,13.7965,13.8568,104552.0
2019-09-27 09:40:00,16.1,16.15,16.07,16.08,267400.0,13.8654,13.9085,13.8396,13.8482,267400.0
2019-09-27 09:50:00,16.08,16.08,15.99,15.99,46624.0,13.8482,13.8482,13.7707,13.7707,46624.0
2019-09-27 10:00:00,15.99,16.04,15.97,16.03,269530.0,13.7707,13.8138,13.7535,13.8052,269530.0
2019-09-27 10:10:00,16.03,16.03,15.97,16.03,301734.0,13.8052,13.8052,13.7535,13.8052,301734.0
2019-09-27 10:20:00,16.02,16.05,16.0,16.04,137536.0,13.7965,13.8224,13.7793,13.8138,137536.0
2019-09-27 10:30:00,16.04,16.08,16.03,16.05,77992.0,13.8138,13.8482,13.8052,13.8224,77992.0
2019-09-27 10:40:00,16.05,16.05,16.02,16.04,47242.0,13.8224,13.8224,13.7965,13.8138,47242.0
2019-09-27 10:50:00,16.04,16.08,16.04,16.08,126058.0,13.8138,13.8482,13.8138,13.8482,126058.0
2019-09-27 11:00:00,16.08,16.1,16.07,16.1,359678.0,13.8482,13.8654,13.8396,13.8654,359678.0
2019-09-27 11:10:00,16.1,16.12,16.08,16.1,378424.0,13.8654,13.8827,13.8482,13.8654,378424.0
2019-09-27 11:20:00,16.1,16.11,16.08,16.11,123018.0,13.8654,13.8741,13.8482,13.8741,123018.0
2019-09-27 11:30:00,16.1,16.11,15.94,16.03,352666.0,13.8654,13.8741,13.7276,13.8052,352666.0
2019-09-27 11:40:00,16.03,16.04,15.99,16.0,361648.0,13.8052,13.8138,13.7707,13.7793,361648.0
2019-09-27 11:50:00,16.0,16.1,15.99,16.08,167690.0,13.7793,13.8654,13.7707,13.8482,167690.0
2019-09-27 12:00:00,16.08,16.09,16.04,16.05,93390.0,13.8482,13.8568,13.8138,13.8224,93390.0
2019-09-27 12:10:00,16.06,16.09,16.03,16.03,40988.0,13.831,13.8568,13.8052,13.8052,40988.0
2019-09-27 12:20:00,16.02,16.06,16.02,16.05,208508.0,13.7965,13.831,13.7965,13.8224,208508.0
2019-09-27 12:30:00,16.05,16.07,16.03,16.06,156204.0,13.8224,13.8396,13.8052,13.831,156204.0
2019-09-27 12:40:00,16.06,16.08,16.02,16.03,103960.0,13.831,13.8482,13.7965,13.8052,103960.0
2019-09-27 12:50:00,16.03,16.04,15.98,16.01,397294.0,13.8052,13.8138,13.7621,13.7879,397294.0
2019-09-27 13:00:00,16.01,16.06,16.0,16.05,241954.0,13.7879,13.831,13.7793,13.8224,241954.0
2019-09-27 13:10:00,16.05,16.06,16.02,16.04,71810.0,13.8224,13.831,13.7965,13.8138,71810.0
2019-09-27 13:20:00,16.04,16.07,16.03,16.07,129382.0,13.8138,13.8396,13.8052,13.8396,129382.0
2019-09-27 13:30:00,16.07,16.08,16.05,16.06,71128.0,13.8396,13.8482,13.8224,13.831,71128.0
2019-09-27 13:40:00,16.06,16.08,16.03,16.04,73144.0,13.831,13.8482,13.8052,13.8138,73144.0
2019-09-27 13:50:00,16.03,16.06,16.02,16.05,88352.0,13.8052,13.831,13.7965,13.8224,88352.0
2019-09-27 14:00:00,16.05,16.05,16.02,16.02,78132.0,13.8224,13.8224,13.7965,13.7965,78132.0
2019-09-27 14:10:00,16.02,16.04,16.01,16.03,94600.0,13.7965,13.8138,13.7879,13.8052,94600.0
2019-09-27 14:20:00,16.03,16.05,16.02,16.03,251268.0,13.8052,13.8224,13.7965,13.8052,251268.0
2019-09-27 14:30:00,16.03,16.06,16.02,16.03,270902.0,13.8052,13.831,13.7965,13.8052,270902.0
2019-09-27 14:40:00,16.03,16.04,16.0,16.01,110398.0,13.8052,13.8138,13.7793,13.7879,110398.0
2019-09-27 14:50:00,16.01,16.01,15.99,15.99,67176.0,13.7879,13.7879,13.7707,13.7707,67176.0
2019-09-27 15:00:00,16.0,16.02,16.0,16.02,82024.0,13.7793,13.7965,13.7793,13.7965,82024.0
2019-09-27 15:10:00,16.02,16.04,15.99,16.03,111882.0,13.7965,13.8138,13.7707,13.8052,111882.0
2019-09-27 15:20:00,16.03,16.05,16.02,16.03,106626.0,13.8052,13.8224,13.7965,13.8052,106626.0
2019-09-27 15:30:00,16.02,16.07,16.02,16.06,158606.0,13.7965,13.8396,13.7965,13.831,158606.0
2019-09-27 15:40:00,16.06,16.1,16.06,16.1,185658.0,13.831,13.8654,13.831,13.8654,185658.0
2019-09-27 15:50:00,16.1,16.13,16.09,16.12,603964.0,13.8654,13.8913,13.8568,13.8827,603964.0
2019-09-30 09:30:00,16.14,16.25,16.14,16.22,131632.0,13.8999,13.9946,13.8999,13.9688,131632.0
2019-09-30 09:40:00,16.22,16.23,16.16,16.18,141056.0,13.9688,13.9774,13.9171,13.9343,141056.0
2019-09-30 09:50:00,16.18,16.2,16.17,16.19,174086.0,13.9343,13.9516,13.9257,13.943,174086.0
2019-09-30 10:00:00,16.18,16.2,16.16,16.18,68710.0,13.9343,13.9516,13.9171,13.9343,68710.0
2019-09-30 10:10:00,16.18,16.25,16.18,16.24,123336.0,13.9343,13.9946,13.9343,13.986,123336.0
2019-09-30 10:20:00,16.24,16.25,16.23,16.24,247994.0,13.986,13.9946,13.9774,13.986,247994.0
2019-09-30 10:30:00,16.24,16.25,16.23,16.24,105978.0,13.986,13.9946,13.9774,13.986,105978.0
2019-09-30 10:40:00,16.23,16.25,16.22,16.25,90684.0,13.9774,13.9946,13.9688,13.9946,90684.0
2019-09-30 10:50:00,16.24,16.27,16.23,16.26,50836.0,13.986,14.0118,13.9774,14.0032,50836.0
2019-09-30 11:00:00,16.26,16.28,16.25,16.27,97298.0,14.0032,14.0205,13.9946,14.0118,97298.0
2019-09-30 11:10:00,16.28,16.29,16.26,16.27,71526.0,14.0205,14.0291,14.0032,14.0118,71526.0
2019-09-30 11:20:00,16.27,16.32,16.27,16.32,76026.0,14.0118,14.0549,14.0118,14.0549,76026.0
2019-09-30 11:30:00,16.31,16.34,16.31,16.33,114638.0,14.0463,14.0721,14.0463,14.0635,114638.0
2019-09-30 11:40:00,16.33,16.34,16.31,16.31,67934.0,14.0635,14.0721,14.0463,14.0463,67934.0
2019-09-30 11:50:00,16.32,16.33,16.3,16.31,57518.0,14.0549,14.0635,14.0377,14.0463,57518.0
2019-09-30 12:00:00,16.31,16.34,16.31,16.32,58912.0,14.0463,14.0721,14.0463,14.0549,58912.0
2019-09-30 12:10:00,16.32,16.33,16.31,16.32,80146.0,14.0549,14.0635,14.0463,14.0549,80146.0
2019-09-30 12:20:00,16.32,16.36,16.31,16.36,68078.0,14.0549,14.0894,14.0463,14.0894,68078.0
2019-09-30 12:30:00,16.36,16.36,16.33,16.33,36852.0,14.0894,14.0894,14.0635,14.0635,36852.0
2019-09-30 12:40:00,16.33,16.34,16.32,16.32,98012.0,14.0635,14.0721,14.0549,14.0549,98012.0
2019-09-30 12:50:00,16.32,16.32,16.29,16.31,84798.0,14.0549,14.0549,14.0291,14.0463,84798.0
2019-09-30 13:00:00,16.3,16.32,16.3,16.3,61714.0,14.0377,14.0549,14.0377,14.0377,61714.0
2019-09-30 13:10:00,16.3,16.32,16.3,16.31,71138.0,14.0377,14.0549,14.0377,14.0463,71138.0
2019-09-30 13:20:00,16.31,16.33,16.31,16.31,49288.0,14.0463,14.0635,14.0463,14.0463,49288.0
2019-09-30 13:30:00,16.31,16.32,16.3,16.32,53940.0,14.0463,14.0549,14.0377,14.0549,53940.0
2019-09-30 13:40:00,16.32,16.36,16.31,16.36,104924.0,14.0549,14.0894,14.0463,14.0894,104924.0
2019-09-30 13:50:00,16.36,16.41,16.36,16.36,214464.0,14.0894,14.1324,14.0894,14.0894,214464.0
2019-09-30 14:00:00,16.36,16.38,16.36,16.38,74936.0,14.0894,14.1066,14.0894,14.1066,74936.0
2019-09-30 14:10:00,16.38,16.4,16.38,16.39,101978.0,14.1066,14.1238,14.1066,14.1152,101978.0
2019-09-30 14:20:00,16.39,16.39,16.38,16.38,40824.0,14.1152,14.1152,14.1066,14.1066,40824.0
2019-09-30 14:30:00,16.38,16.41,16.38,16.39,112652.0,14.1066,14.1324,14.1066,14.1152,112652.0
2019-09-30 14:40:00,16.39,16.43,16.39,16.41,119016.0,14.1152,14.1496,14.1152,14.1324,119016.0
2019-09-30 14:50:00,16.42,16.43,16.4,16.41,146834.0,14.141,14.1496,14.1238,14.1324,146834.0
2019-09-30 15:00:00,16.4,16.41,16.39,16.4,125408.0,14.1238,14.1324,14.1152,14.1238,125408.0
2019-09-30 15:10:00,16.4,16.4,16.39,16.4,77556.0,14.1238,14.1238,14.1152,14.1238,77556.0
2019-09-30 15:20:00,16.4,16.4,16.35,16.35,157734.0,14.1238,14.1238,14.0807,14.0807,157734.0
2019-09-30 15:30:00,16.35,16.36,16.34,16.35,226666.0,14.0807,14.0894,14.0721,14.0807,226666.0
2019-09-30 15:40:00,16.35,16.36,16.32,16.34,315020.0,14.0807,14.0894,14.0549,14.0721,315020.0
2019-09-30 15:50:00,16.33,16.35,16.31,16.33,543874.0,14.0635,14.0807,14.0463,14.0635,543874.0
2019-10-01 09:30:00,16.5,16.58,16.43,16.47,294650.0,14.2099,14.2788,14.1496,14.1841,294650.0
2019-10-01 09:40:00,16.46,16.55,16.46,16.53,126486.0,14.1755,14.253,14.1755,14.2358,126486.0
2019-10-01 09:50:00,16.52,16.52,16.4,16.4,157936.0,14.2271,14.2271,14.1238,14.1238,157936.0
2019-10-01 10:00:00,16.4,16.4,16.08,16.11,637172.0,14.1238,14.1238,13.8482,13.8741,637172.0
2019-10-01 10:10:00,16.11,16.12,16.03,16.09,257924.0,13.8741,13.8827,13.8052,13.8568,257924.0
2019-10-01 10:20:00,16.09,16.12,16.03,16.07,241076.0,13.8568,13.8827,13.8052,13.8396,241076.0
2019-10-01 10:30:00,16.07,16.11,16.04,16.09,160176.0,13.8396,13.8741,13.8138,13.8568,160176.0
2019-10-01 10:40:00,16.09,16.09,16.04,16.05,157098.0,13.8568,13.8568,13.8138,13.8224,157098.0
2019-10-01 10:50:00,16.04,16.07,16.02,16.04,178510.0,13.8138,13.8396,13.7965,13.8138,178510.0
2019-10-01 11:00:00,16.03,16.03,15.95,16.01,278038.0,13.8052,13.8052,13.7363,13.7879,278038.0
2019-10-01 11:10:00,16.01,16.05,16.0,16.03,136916.0,13.7879,13.8224,13.7793,13.8052,136916.0
2019-10-01 11:20:00,16.03,16.04,16.0,16.04,408034.0,13.8052,13.8138,13.7793,13.8138,408034.0
2019-10-01 11:30:00,16.04,16.07,15.97,15.98,204214.0,13.8138,13.8396,13.7535,13.7621,204214.0
2019-10-01 11:40:00,15.97,15.97,15.93,15.94,88016.0,13.7535,13.7535,13.719,13.7276,88016.0
2019-10-01 11:50:00,15.94,15.97,15.92,15.95,259756.0,13.7276,13.7535,13.7104,13.7363,259756.0
2019-10-01 12:00:00,15.94,15.95,15.89,15.9,92836.0,13.7276,13.7363,13.6846,13.6932,92836.0
2019-10-01 12:10:00,15.9,15.9,15.84,15.88,121186.0,13.6932,13.6932,13.6415,13.676,121186.0
2019-10-01 12:20:00,15.88,15.9,15.86,15.9,163302.0,13.676,13.6932,13.6588,13.6932,163302.0
2019-10-01 12:30:00,15.9,15.94,15.88,15.93,188184.0,13.6932,13.7276,13.676,13.719,188184.0
2019-10-01 12:40:00,15.93,15.94,15.9,15.92,166124.0,13.719,13.7276,13.6932,13.7104,166124.0
2019-10-01 12:50:00,15.92,15.93,15.86,15.87,156728.0,13.7104,13.719,13.6588,13.6674,156728.0
2019-10-01 13:00:00,15.87,15.88,15.83,15.85,145790.0,13.6674,13.676,13.6329,13.6501,145790.0
2019-10-01 13:10:00,15.85,15.85,15.81,15.82,265764.0,13.6501,13.6501,13.6157,13.6243,265764.0
2019-10-01 13:20:00,15.83,15.84,15.76,15.76,138624.0,13.6329,13.6415,13.5726,13.5726,138624.0
2019-10-01 13:30:00,15.76,15.76,15.7,15.7,145146.0,13.5726,13.5726,13.521,13.521,145146.0
2019-10-01 13:40:00,15.7,15.76,15.7,15.71,240592.0,13.521,13.5726,13.521,13.5296,240592.0
2019-10-01 13:50:00,15.71,15.72,15.56,15.56,251380.0,13.5296,13.5382,13.4004,13.4004,251380.0
2019-10-01 14:00:00,15.56,15.57,15.49,15.52,732144.0,13.4004,13.409,13.3401,13.3659,732144.0
2019-10-01 14:10:00,15.52,15.61,15.52,15.61,325182.0,13.3659,13.4434,13.3659,13.4434,325182.0
2019-10-01 14:20:00,15.61,15.64,15.59,15.6,89738.0,13.4434,13.4693,13.4262,13.4348,89738.0
2019-10-01 14:30:00,15.6,15.67,15.6,15.65,174098.0,13.4348,13.4951,13.4348,13.4779,174098.0
2019-10-01 14:40:00,15.65,15.74,15.65,15.71,296510.0,13.4779,13.5554,13.4779,13.5296,296510.0
2019-10-01 14:50:00,15.7,15.72,15.69,15.7,165024.0,13.521,13.5382,13.5123,13.521,165024.0
2019-10-01 15:00:00,15.7,15.72,15.68,15.72,273126.0,13.521,13.5382,13.5037,13.5382,273126.0
2019-10-01 15:10:00,15.72,15.72,15.63,15.64,205512.0,13.5382,13.5382,13.4607,13.4693,205512.0
2019-10-01 15:20:00,15.65,15.66,15.63,15.63,392270.0,13.4779,13.4865,13.4607,13.4607,392270.0
2019-10-01 15:30:00,15.63,15.63,15.56,15.6,720628.0,13.4607,13.4607,13.4004,13.4348,720628.0
2019-10-01 15:40:00,15.6,15.62,15.57,15.59,370492.0,13.4348,13.4521,13.409,13.4262,370492.0
2019-10-01 15:50:00,15.58,15.62,15.56,15.59,623216.0,13.4176,13.4521,13.4004,13.4262,623216.0
2019-10-02 09:30:00,15.44,15.45,15.28,15.35,373012.0,13.297,13.3057,13.1593,13.2195,373012.0
2019-10-02 09:40:00,15.35,15.45,15.34,15.4,308144.0,13.2195,13.3057,13.2109,13.2626,308144.0
2019-10-02 09:50:00,15.4,15.47,15.38,15.47,187910.0,13.2626,13.3229,13.2454,13.3229,187910.0
2019-10-02 10:00:00,15.47,15.52,15.42,15.51,147236.0,13.3229,13.3659,13.2798,13.3573,147236.0
2019-10-02 10:10:00,15.51,15.56,15.49,15.53,142606.0,13.3573,13.4004,13.3401,13.3746,142606.0
2019-10-02 10:20:00,15.54,15.55,15.49,15.51,146626.0,13.3832,13.3918,13.3401,13.3573,146626.0
2019-10-02 10:30:00,15.5,15.5,15.4,15.42,309164.0,13.3487,13.3487,13.2626,13.2798,309164.0
2019-10-02 10:40:00,15.42,15.44,15.35,15.36,172304.0,13.2798,13.297,13.2195,13.2281,172304.0
2019-10-02 10:50:00,15.35,15.46,15.34,15.45,185006.0,13.2195,13.3143,13.2109,13.3057,185006.0
2019-10-02 11:00:00,15.45,15.54,15.43,15.47,441266.0,13.3057,13.3832,13.2884,13.3229,441266.0
2019-10-02 11:10:00,15.48,15.48,15.43,15.46,142256.0,13.3315,13.3315,13.2884,13.3143,142256.0
2019-10-02 11:20:00,15.47,15.47,15.38,15.39,90792.0,13.3229,13.3229,13.2454,13.254,90792.0
2019-10-02 11:30:00,15.39,15.4,15.34,15.38,148928.0,13.254,13.2626,13.2109,13.2454,148928.0
2019-10-02 11:40:00,15.38,15.4,15.38,15.39,105758.0,13.2454,13.2626,13.2454,13.254,105758.0
2019-10-02 11:50:00,15.4,15.46,15.38,15.46,166818.0,13.2626,13.3143,13.2454,13.3143,166818.0
2019-10-02 12:00:00,15.46,15.46,15.41,15.41,56960.0,13.3143,13.3143,13.2712,13.2712,56960.0
2019-10-02 12:10:00,15.41,15.42,15.37,15.39,100750.0,13.2712,13.2798,13.2368,13.254,100750.0
2019-10-02 12:20:00,15.39,15.39,15.35,15.36,82416.0,13.254,13.254,13.2195,13.2281,82416.0
2019-10-02 12:30:00,15.37,15.37,15.33,15.34,116402.0,13.2368,13.2368,13.2023,13.2109,116402.0
2019-10-02 12:40:00,15.34,15.35,15.32,15.33,97136.0,13.2109,13.2195,13.1937,13.2023,97136.0
2019-10-02 12:50:00,15.32,15.33,15.3,15.31,98702.0,13.1937,13.2023,13.1765,13.1851,98702.0
2019-10-02 13:00:00,15.31,15.34,15.29,15.33,87196.0,13.1851,13.2109,13.1679,13.2023,87196.0
2019-10-02 13:10:00,15.32,15.36,15.32,15.36,103104.0,13.1937,13.2281,13.1937,13.2281,103104.0
2019-10-02 13:20:00,15.36,15.38,15.35,15.37,68618.0,13.2281,13.2454,13.2195,13.2368,68618.0
2019-10-02 13:30:00,15.37,15.38,15.34,15.35,122106.0,13.2368,13.2454,13.2109,13.2195,122106.0
2019-10-02 13:40:00,15.35,15.41,15.35,15.36,215670.0,13.2195,13.2712,13.2195,13.2281,215670.0
2019-10-02 13:50:00,15.37,15.4,15.36,15.39,81880.0,13.2368,13.2626,13.2281,13.254,81880.0
2019-10-02 14:00:00,15.39,15.43,15.37,15.43,85708.0,13.254,13.2884,13.2368,13.2884,85708.0
2019-10-02 14:10:00,15.43,15.47,15.43,15.46,112698.0,13.2884,13.3229,13.2884,13.3143,112698.0
2019-10-02 14:20:00,15.46,15.49,15.46,15.46,128274.0,13.3143,13.3401,13.3143,13.3143,128274.0
2019-10-02 14:30:00,15.46,15.48,15.43,15.47,171070.0,13.3143,13.3315,13.2884,13.3229,171070.0
2019-10-02 14:40:00,15.48,15.49,15.46,15.47,186690.0,13.3315,13.3401,13.3143,13.3229,186690.0
2019-10-02 14:50:00,15.47,15.49,15.45,15.47,83308.0,13.3229,13.3401,13.3057,13.3229,83308.0
2019-10-02 15:00:00,15.47,15.48,15.42,15.44,174806.0,13.3229,13.3315,13.2798,13.297,174806.0
2019-10-02 15:10:00,15.44,15.48,15.43,15.47,199272.0,13.297,13.3315,13.2884,13.3229,199272.0
2019-10-02 15:20:00,15.47,15.5,15.47,15.47,125988.0,13.3229,13.3487,13.3229,13.3229,125988.0
2019-10-02 15:30:00,15.47,15.52,15.46,15.51,252452.0,13.3229,13.3659,13.3143,13.3573,252452.0
2019-10-02 15:40:00,15.51,15.53,15.46,15.47,285234.0,13.3573,13.3746,13.3143,13.3229,285234.0
2019-10-02 15:50:00,15.46,15.49,15.45,15.48,895940.0,13.3143,13.3401,13.3057,13.3315,895940.0
2019-10-03 09:30:00,15.46,15.51,15.38,15.44,85938.0,13.3143,13.3573,13.2454,13.297,85938.0
2019-10-03 09:40:00,15.44,15.52,15.43,15.51,65088.0,13.297,13.3659,13.2884,13.3573,65088.0
2019-10-03 09:50:00,15.51,15.52,15.46,15.48,81750.0,13.3573,13.3659,13.3143,13.3315,81750.0
2019-10-03 10:00:00,15.47,15.47,15.19,15.22,328140.0,13.3229,13.3229,13.0817,13.1076,328140.0
2019-10-03 10:10:00,15.22,15.31,15.21,15.31,174408.0,13.1076,13.1851,13.099,13.1851,174408.0
2019-10-03 10:20:00,15.31,15.48,15.31,15.43,249758.0,13.1851,13.3315,13.1851,13.2884,249758.0
2019-10-03 10:30:00,15.43,15.43,15.37,15.4,112042.0,13.2884,13.2884,13.2368,13.2626,112042.0
2019-10-03 10:40:00,15.39,15.4,15.28,15.29,116170.0,13.254,13.2626,13.1593,13.1679,116170.0
2019-10-03 10:50:00,15.29,15.37,15.28,15.37,93498.0,13.1679,13.2368,13.1593,13.2368,93498.0
2019-10-03 11:00:00,15.37,15.44,15.35,15.44,169488.0,13.2368,13.297,13.2195,13.297,169488.0
2019-10-03 11:10:00,15.43,15.49,15.4,15.47,283780.0,13.2884,13.3401,13.2626,13.3229,283780.0
2019-10-03 11:20:00,15.47,15.47,15.38,15.4,77788.0,13.3229,13.3229,13.2454,13.2626,77788.0
2019-10-03 11:30:00,15.4,15.4,15.33,15.33,72868.0,13.2626,13.2626,13.2023,13.2023,72868.0
2019-10-03 11:40:00,15.33,15.34,15.26,15.27,189644.0,13.2023,13.2109,13.142,13.1506,189644.0
2019-10-03 11:50:00,15.28,15.32,15.26,15.28,252998.0,13.1593,13.1937,13.142,13.1593,252998.0
2019-10-03 12:00:00,15.28,15.34,15.28,15.33,168340.0,13.1593,13.2109,13.1593,13.2023,168340.0
2019-10-03 12:10:00,15.33,15.34,15.29,15.29,117454.0,13.2023,13.2109,13.1679,13.1679,117454.0
2019-10-03 12:20:00,15.3,15.37,15.27,15.36,109780.0,13.1765,13.2368,13.1506,13.2281,109780.0
2019-10-03 12:30:00,15.35,15.37,15.34,15.36,94804.0,13.2195,13.2368,13.2109,13.2281,94804.0
2019-10-03 12:40:00,15.36,15.38,15.35,15.37,202716.0,13.2281,13.2454,13.2195,13.2368,202716.0
2019-10-03 12:50:00,15.37,15.39,15.36,15.38,76100.0,13.2368,13.254,13.2281,13.2454,76100.0
2019-10-03 13:00:00,15.38,15.39,15.37,15.38,298416.0,13.2454,13.254,13.2368,13.2454,298416.0
2019-10-03 13:10:00,15.38,15.41,15.37,15.4,82524.0,13.2454,13.2712,13.2368,13.2626,82524.0
2019-10-03 13:20:00,15.4,15.42,15.4,15.41,91328.0,13.2626,13.2798,13.2626,13.2712,91328.0
2019-10-03 13:30:00,15.41,15.44,15.4,15.43,139276.0,13.2712,13.297,13.2626,13.2884,139276.0
2019-10-03 13:40:00,15.43,15.47,15.42,15.47,68986.0,13.2884,13.3229,13.2798,13.3229,68986.0
2019-10-03 13:50:00,15.47,15.47,15.44,15.47,123052.0,13.3229,13.3229,13.297,13.3229,123052.0
2019-10-03 14:00:00,15.47,15.47,15.45,15.46,120378.0,13.3229,13.3229,13.3057,13.3143,120378.0
2019-10-03 14:10:00,15.47,15.49,15.46,15.48,138726.0,13.3229,13.3401,13.3143,13.3315,138726.0
2019-10-03 14:20:00,15.48,15.5,15.47,15.5,225234.0,13.3315,13.3487,13.3229,13.3487,225234.0
2019-10-03 14:30:00,15.5,15.5,15.47,15.48,143448.0,13.3487,13.3487,13.3229,13.3315,143448.0
2019-10-03 14:40:00,15.48,15.49,15.46,15.47,172710.0,13.3315,13.3401,13.3143,13.3229,172710.0
2019-10-03 14:50:00,15.47,15.51,15.46,15.47,114274.0,13.3229,13.3573,13.3143,13.3229,114274.0
2019-10-03 15:00:00,15.48,15.49,15.47,15.48,133236.0,13.3315,13.3401,13.3229,13.3315,133236.0
2019-10-03 15:10:00,15.47,15.48,15.44,15.45,186120.0,13.3229,13.3315,13.297,13.3057,186120.0
2019-10-03 15:20:00,15.45,15.45,15.42,15.44,205310.0,13.3057,13.3057,13.2798,13.297,205310.0
2019-10-03 15:30:00,15.45,15.45,15.43,15.45,184992.0,13.3057,13.3057,13.2884,13.3057,184992.0
2019-10-03 15:40:00,15.45,15.46,15.42,15.42,269208.0,13.3057,13.3143,13.2798,13.2798,269208.0
2019-10-03 15:50:00,15.42,15.51,15.4,15.51,785272.0,13.2798,13.3573,13.2626,13.3573,785272.0
2019-10-04 09:30:00,15.61,15.72,15.56,15.58,122332.0,13.4434,13.5382,13.4004,13.4176,122332.0
2019-10-04 09:40:00,15.58,15.66,15.55,15.65,223032.0,13.4176,13.4865,13.3918,13.4779,223032.0
2019-10-04 09:50:00,15.65,15.72,15.61,15.72,126932.0,13.4779,13.5382,13.4434,13.5382,126932.0
2019-10-04 10:00:00,15.72,15.76,15.63,15.63,145448.0,13.5382,13.5726,13.4607,13.4607,145448.0
2019-10-04 10:10:00,15.63,15.66,15.62,15.65,71246.0,13.4607,13.4865,13.4521,13.4779,71246.0
2019-10-04 10:20:00,15.65,15.65,15.6,15.6,77106.0,13.4779,13.4779,13.4348,13.4348,77106.0
2019-10-04 10:30:00,15.61,15.63,15.6,15.63,207008.0,13.4434,13.4607,13.4348,13.4607,207008.0
2019-10-04 10:40:00,15.63,15.65,15.62,15.65,93748.0,13.4607,13.4779,13.4521,13.4779,93748.0
2019-10-04 10:50:00,15.65,15.68,15.65,15.65,58164.0,13.4779,13.5037,13.4779,13.4779,58164.0
2019-10-04 11:00:00,15.65,15.68,15.63,15.67,186812.0,13.4779,13.5037,13.4607,13.4951,186812.0
2019-10-04 11:10:00,15.67,15.72,15.66,15.71,71242.0,13.4951,13.5382,13.4865,13.5296,71242.0
2019-10-04 11:20:00,15.71,15.74,15.7,15.73,66016.0,13.5296,13.5554,13.521,13.5468,66016.0
2019-10-04 11:30:00,15.73,15.75,15.72,15.74,62912.0,13.5468,13.564,13.5382,13.5554,62912.0
2019-10-04 11:40:00,15.75,15.76,15.74,15.76,61476.0,13.564,13.5726,13.5554,13.5726,61476.0
2019-10-04 11:50:00,15.75,15.8,15.75,15.79,161504.0,13.564,13.6071,13.564,13.5985,161504.0
2019-10-04 12:00:00,15.79,15.81,15.79,15.81,47826.0,13.5985,13.6157,13.5985,13.6157,47826.0
2019-10-04 12:10:00,15.81,15.83,15.81,15.82,107440.0,13.6157,13.6329,13.6157,13.6243,107440.0
2019-10-04 12:20:00,15.82,15.84,15.81,15.83,152674.0,13.6243,13.6415,13.6157,13.6329,152674.0
2019-10-04 12:30:00,15.83,15.84,15.78,15.79,96668.0,13.6329,13.6415,13.5899,13.5985,96668.0
2019-10-04 12:40:00,15.8,15.8,15.77,15.79,93836.0,13.6071,13.6071,13.5812,13.5985,93836.0
2019-10-04 12:50:00,15.79,15.79,15.77,15.79,65604.0,13.5985,13.5985,13.5812,13.5985,65604.0
2019-10-04 13:00:00,15.78,15.79,15.77,15.78,88842.0,13.5899,13.5985,13.5812,13.5899,88842.0
2019-10-04 13:10:00,15.78,15.8,15.78,15.8,38784.0,13.5899,13.6071,13.5899,13.6071,38784.0
2019-10-04 13:20:00,15.8,15.81,15.79,15.8,55134.0,13.6071,13.6157,13.5985,13.6071,55134.0
2019-10-04 13:30:00,15.8,15.8,15.79,15.79,52406.0,13.6071,13.6071,13.5985,13.5985,52406.0
2019-10-04 13:40:00,15.79,15.83,15.79,15.81,140120.0,13.5985,13.6329,13.5985,13.6157,140120.0
2019-10-04 13:50:00,15.81,15.81,15.77,15.78,86946.0,13.6157,13.6157,13.5812,13.5899,86946.0
2019-10-04 14:00:00,15.78,15.79,15.77,15.78,71028.0,13.5899,13.5985,13.5812,13.5899,71028.0
2019-10-04 14:10:00,15.78,15.79,15.77,15.78,76960.0,13.5899,13.5985,13.5812,13.5899,76960.0
2019-10-04 14:20:00,15.78,15.79,15.77,15.78,59532.0,13.5899,13.5985,13.5812,13.5899,59532.0
2019-10-04 14:30:00,15.78,15.8,15.76,15.8,84088.0,13.5899,13.6071,13.5726,13.6071,84088.0
2019-10-04 14:40:00,15.8,15.8,15.77,15.78,69874.0,13.6071,13.6071,13.5812,13.5899,69874.0
2019-10-04 14:50:00,15.78,15.79,15.77,15.79,82806.0,13.5899,13.5985,13.5812,13.5985,82806.0
2019-10-04 15:00:00,15.79,15.8,15.79,15.8,140364.0,13.5985,13.6071,13.5985,13.6071,140364.0
2019-10-04 15:10:00,15.8,15.8,15.78,15.79,103844.0,13.6071,13.6071,13.5899,13.5985,103844.0
2019-10-04 15:20:00,15.78,15.81,15.78,15.8,181444.0,13.5899,13.6157,13.5899,13.6071,181444.0
2019-10-04 15:30:00,15.8,15.88,15.8,15.86,354842.0,13.6071,13.676,13.6071,13.6588,354842.0
2019-10-04 15:40:00,15.87,15.9,15.86,15.88,346372.0,13.6674,13.6932,13.6588,13.676,346372.0
2019-10-04 15:50:00,15.88,15.93,15.88,15.88,1134854.0,13.676,13.719,13.676,13.676,1134854.0
2019-10-07 09:30:00,15.71,15.72,15.58,15.61,334818.0,13.5296,13.5382,13.4176,13.4434,334818.0
2019-10-07 09:40:00,15.6,15.61,15.54,15.61,245814.0,13.4348,13.4434,13.3832,13.4434,245814.0
2019-10-07 09:50:00,15.61,15.66,15.57,15.65,226744.0,13.4434,13.4865,13.409,13.4779,226744.0
2019-10-07 10:00:00,15.65,15.74,15.63,15.71,439980.0,13.4779,13.5554,13.4607,13.5296,439980.0
2019-10-07 10:10:00,15.71,15.72,15.68,15.68,115996.0,13.5296,13.5382,13.5037,13.5037,115996.0
2019-10-07 10:20:00,15.68,15.72,15.67,15.7,97940.0,13.5037,13.5382,13.4951,13.521,97940.0
2019-10-07 10:30:00,15.7,15.72,15.67,15.67,178042.0,13.521,13.5382,13.4951,13.4951,178042.0
2019-10-07 10:40:00,15.67,15.68,15.65,15.66,81572.0,13.4951,13.5037,13.4779,13.4865,81572.0
2019-10-07 10:50:00,15.66,15.68,15.65,15.65,92468.0,13.4865,13.5037,13.4779,13.4779,92468.0
2019-10-07 11:00:00,15.65,15.7,15.65,15.7,91608.0,13.4779,13.521,13.4779,13.521,91608.0
2019-10-07 11:10:00,15.7,15.7,15.66,15.67,77736.0,13.521,13.521,13.4865,13.4951,77736.0
2019-10-07 11:20:00,15.67,15.69,15.65,15.69,130824.0,13.4951,13.5123,13.4779,13.5123,130824.0
2019-10-07 11:30:00,15.69,15.7,15.68,15.69,68898.0,13.5123,13.521,13.5037,13.5123,68898.0
2019-10-07 11:40:00,15.68,15.69,15.67,15.67,69524.0,13.5037,13.5123,13.4951,13.4951,69524.0
2019-10-07 11:50:00,15.67,15.68,15.65,15.68,92874.0,13.4951,13.5037,13.4779,13.5037,92874.0
2019-10-07 12:00:00,15.68,15.68,15.66,15.67,54940.0,13.5037,13.5037,13.4865,13.4951,54940.0
2019-10-07 12:10:00,15.67,15.68,15.65,15.67,78518.0,13.4951,13.5037,13.4779,13.4951,78518.0
2019-10-07 12:20:00,15.67,15.67,15.65,15.67,68688.0,13.4951,13.4951,13.4779,13.4951,68688.0
2019-10-07 12:30:00,15.67,15.67,15.65,15.65,67210.0,13.4951,13.4951,13.4779,13.4779,67210.0
2019-10-07 12:40:00,15.66,15.67,15.65,15.67,76748.0,13.4865,13.4951,13.4779,13.4951,76748.0
2019-10-07 12:50:00,15.67,15.67,15.65,15.65,60668.0,13.4951,13.4951,13.4779,13.4779,60668.0
2019-10-07 13:00:00,15.66,15.66,15.62,15.62,90750.0,13.4865,13.4865,13.4521,13.4521,90750.0
2019-10-07 13:10:00,15.62,15.63,15.61,15.63,154476.0,13.4521,13.4607,13.4434,13.4607,154476.0
2019-10-07 13:20:00,15.63,15.64,15.63,15.63,80340.0,13.4607,13.4693,13.4607,13.4607,80340.0
2019-10-07 13:30:00,15.63,15.72,15.63,15.72,206740.0,13.4607,13.5382,13.4607,13.5382,206740.0
2019-10-07 13:40:00,15.72,15.72,15.68,15.7,141130.0,13.5382,13.5382,13.5037,13.521,141130.0
2019-10-07 13:50:00,15.7,15.71,15.68,15.71,177210.0,13.521,13.5296,13.5037,13.5296,177210.0
2019-10-07 14:00:00,15.71,15.71,15.65,15.67,200732.0,13.5296,13.5296,13.4779,13.4951,200732.0
2019-10-07 14:10:00,15.66,15.67,15.62,15.64,213466.0,13.4865,13.4951,13.4521,13.4693,213466.0
2019-10-07 14:20:00,15.64,15.66,15.63,15.66,153790.0,13.4693,13.4865,13.4607,13.4865,153790.0
2019-10-07 14:30:00,15.66,15.66,15.61,15.61,507532.0,13.4865,13.4865,13.4434,13.4434,507532.0
2019-10-07 14:40:00,15.61,15.61,15.48,15.49,371044.0,13.4434,13.4434,13.3315,13.3401,371044.0
2019-10-07 14:50:00,15.49,15.52,15.45,15.51,345186.0,13.3401,13.3659,13.3057,13.3573,345186.0
2019-10-07 15:00:00,15.52,15.52,15.46,15.5,312450.0,13.3659,13.3659,13.3143,13.3487,312450.0
2019-10-07 15:10:00,15.5,15.51,15.47,15.49,299848.0,13.3487,13.3573,13.3229,13.3401,299848.0
2019-10-07 15:20:00,15.49,15.56,15.48,15.55,175862.0,13.3401,13.4004,13.3315,13.3918,175862.0
2019-10-07 15:30:00,15.55,15.57,15.54,15.57,266622.0,13.3918,13.409,13.3832,13.409,266622.0
2019-10-07 15:40:00,15.58,15.59,15.54,15.54,344928.0,13.4176,13.4262,13.3832,13.3832,344928.0
2019-10-07 15:50:00,15.54,15.57,15.51,15.52,809414.0,13.3832,13.409,13.3573,13.3659,809414.0
2019-10-08 09:30:00,15.29,15.51,15.22,15.22,213798.0,13.1679,13.3573,13.1076,13.1076,213798.0
2019-10-08 09:40:00,15.22,15.22,15.07,15.15,338454.0,13.1076,13.1076,12.9784,13.0473,338454.0
2019-10-08 09:50:00,15.15,15.22,15.14,15.15,376154.0,13.0473,13.1076,13.0387,13.0473,376154.0
2019-10-08 10:00:00,15.15,15.22,15.15,15.22,262514.0,13.0473,13.1076,13.0473,13.1076,262514.0
2019-10-08 10:10:00,15.22,15.27,15.22,15.24,372468.0,13.1076,13.1506,13.1076,13.1248,372468.0
2019-10-08 10:20:00,15.24,15.24,15.22,15.24,200922.0,13.1248,13.1248,13.1076,13.1248,200922.0
2019-10-08 10:30:00,15.24,15.31,15.22,15.31,299560.0,13.1248,13.1851,13.1076,13.1851,299560.0
2019-10-08 10:40:00,15.31,15.33,15.28,15.32,188468.0,13.1851,13.2023,13.1593,13.1937,188468.0
2019-10-08 10:50:00,15.32,15.44,15.31,15.43,385278.0,13.1937,13.297,13.1851,13.2884,385278.0
2019-10-08 11:00:00,15.43,15.44,15.39,15.41,196010.0,13.2884,13.297,13.254,13.2712,196010.0
2019-10-08 11:10:00,15.42,15.45,15.4,15.4,208908.0,13.2798,13.3057,13.2626,13.2626,208908.0
2019-10-08 11:20:00,15.4,15.4,15.36,15.38,118804.0,13.2626,13.2626,13.2281,13.2454,118804.0
2019-10-08 11:30:00,15.38,15.38,15.33,15.36,116668.0,13.2454,13.2454,13.2023,13.2281,116668.0
2019-10-08 11:40:00,15.36,15.38,15.34,15.36,177998.0,13.2281,13.2454,13.2109,13.2281,177998.0
2019-10-08 11:50:00,15.36,15.42,15.35,15.4,507760.0,13.2281,13.2798,13.2195,13.2626,507760.0
2019-10-08 12:00:00,15.4,15.42,15.39,15.4,87426.0,13.2626,13.2798,13.254,13.2626,87426.0
2019-10-08 12:10:00,15.4,15.43,15.4,15.41,64290.0,13.2626,13.2884,13.2626,13.2712,64290.0
2019-10-08 12:20:00,15.41,15.45,15.4,15.43,99062.0,13.2712,13.3057,13.2626,13.2884,99062.0
2019-10-08 12:30:00,15.43,15.44,15.42,15.43,114672.0,13.2884,13.297,13.2798,13.2884,114672.0
2019-10-08 12:40:00,15.43,15.52,15.4,15.49,299240.0,13.2884,13.3659,13.2626,13.3401,299240.0
2019-10-08 12:50:00,15.48,15.49,15.46,15.46,70314.0,13.3315,13.3401,13.3143,13.3143,70314.0
2019-10-08 13:00:00,15.46,15.47,15.43,15.45,103330.0,13.3143,13.3229,13.2884,13.3057,103330.0
2019-10-08 13:10:00,15.45,15.46,15.43,15.46,103054.0,13.3057,13.3143,13.2884,13.3143,103054.0
2019-10-08 13:20:00,15.46,15.49,15.45,15.48,60092.0,13.3143,13.3401,13.3057,13.3315,60092.0
2019-10-08 13:30:00,15.48,15.51,15.48,15.49,105482.0,13.3315,13.3573,13.3315,13.3401,105482.0
2019-10-08 13:40:00,15.49,15.51,15.49,15.5,101726.0,13.3401,13.3573,13.3401,13.3487,101726.0
2019-10-08 13:50:00,15.49,15.51,15.47,15.47,86994.0,13.3401,13.3573,13.3229,13.3229,86994.0
2019-10-08 14:00:00,15.47,15.49,15.45,15.47,143350.0,13.3229,13.3401,13.3057,13.3229,143350.0
2019-10-08 14:10:00,15.47,15.47,15.46,15.47,79048.0,13.3229,13.3229,13.3143,13.3229,79048.0
2019-10-08 14:20:00,15.47,15.47,15.46,15.47,76330.0,13.3229,13.3229,13.3143,13.3229,76330.0
2019-10-08 14:30:00,15.47,15.54,15.46,15.51,175742.0,13.3229,13.3832,13.3143,13.3573,175742.0
2019-10-08 14:40:00,15.5,15.53,15.49,15.52,212720.0,13.3487,13.3746,13.3401,13.3659,212720.0
2019-10-08 14:50:00,15.52,15.52,15.35,15.4,324140.0,13.3659,13.3659,13.2195,13.2626,324140.0
2019-10-08 15:00:00,15.4,15.46,15.38,15.4,222826.0,13.2626,13.3143,13.2454,13.2626,222826.0
2019-10-08 15:10:00,15.4,15.41,15.37,15.4,176386.0,13.2626,13.2712,13.2368,13.2626,176386.0
2019-10-08 15:20:00,15.4,15.42,15.39,15.4,105120.0,13.2626,13.2798,13.254,13.2626,105120.0
2019-10-08 15:30:00,15.41,15.42,15.34,15.34,210164.0,13.2712,13.2798,13.2109,13.2109,210164.0
2019-10-08 15:40:00,15.35,15.35,15.3,15.32,352664.0,13.2195,13.2195,13.1765,13.1937,352664.0
2019-10-08 15:50:00,15.31,15.33,15.3,15.3,607488.0,13.1851,13.2023,13.1765,13.1765,607488.0
2019-10-09 09:30:00,15.36,15.45,15.3,15.34,290876.0,13.2281,13.3057,13.1765,13.2109,290876.0
2019-10-09 09:40:00,15.35,15.38,15.35,15.37,115184.0,13.2195,13.2454,13.2195,13.2368,115184.0
2019-10-09 09:50:00,15.37,15.37,15.29,15.31,103474.0,13.2368,13.2368,13.1679,13.1851,103474.0
2019-10-09 10:00:00,15.31,15.33,15.26,15.29,141416.0,13.1851,13.2023,13.142,13.1679,141416.0
2019-10-09 10:10:00,15.29,15.3,15.24,15.3,161966.0,13.1679,13.1765,13.1248,13.1765,161966.0
2019-10-09 10:20:00,15.31,15.33,15.29,15.31,93700.0,13.1851,13.2023,13.1679,13.1851,93700.0
2019-10-09 10:30:00,15.3,15.31,15.28,15.29,69302.0,13.1765,13.1851,13.1593,13.1679,69302.0
2019-10-09 10:40:00,15.29,15.31,15.27,15.27,99028.0,13.1679,13.1851,13.1506,13.1506,99028.0
2019-10-09 10:50:00,15.27,15.28,15.24,15.28,128598.0,13.1506,13.1593,13.1248,13.1593,128598.0
2019-10-09 11:00:00,15.28,15.29,15.22,15.24,114290.0,13.1593,13.1679,13.1076,13.1248,114290.0
2019-10-09 11:10:00,15.24,15.26,15.22,15.24,113424.0,13.1248,13.142,13.1076,13.1248,113424.0
2019-10-09 11:20:00,15.24,15.26,15.24,15.25,142368.0,13.1248,13.142,13.1248,13.1334,142368.0
2019-10-09 11:30:00,15.26,15.3,15.25,15.29,108658.0,13.142,13.1765,13.1334,13.1679,108658.0
2019-10-09 11:40:00,15.28,15.31,15.28,15.3,132986.0,13.1593,13.1851,13.1593,13.1765,132986.0
2019-10-09 11:50:00,15.29,15.31,15.28,15.29,162474.0,13.1679,13.1851,13.1593,13.1679,162474.0
2019-10-09 12:00:00,15.29,15.31,15.28,15.29,183328.0,13.1679,13.1851,13.1593,13.1679,183328.0
2019-10-09 12:10:00,15.29,15.31,15.28,15.3,220238.0,13.1679,13.1851,13.1593,13.1765,220238.0
2019-10-09 12:20:00,15.29,15.3,15.27,15.28,79104.0,13.1679,13.1765,13.1506,13.1593,79104.0
2019-10-09 12:30:00,15.28,15.29,15.27,15.28,85564.0,13.1593,13.1679,13.1506,13.1593,85564.0
2019-10-09 12:40:00,15.28,15.31,15.26,15.31,101268.0,13.1593,13.1851,13.142,13.1851,101268.0
2019-10-09 12:50:00,15.31,15.31,15.3,15.31,104670.0,13.1851,13.1851,13.1765,13.1851,104670.0
2019-10-09 13:00:00,15.31,15.35,15.3,15.31,107560.0,13.1851,13.2195,13.1765,13.1851,107560.0
2019-10-09 13:10:00,15.31,15.31,15.28,15.29,83334.0,13.1851,13.1851,13.1593,13.1679,83334.0
2019-10-09 13:20:00,15.28,15.31,15.28,15.31,180828.0,13.1593,13.1851,13.1593,13.1851,180828.0
2019-10-09 13:30:00,15.31,15.32,15.3,15.31,89656.0,13.1851,13.1937,13.1765,13.1851,89656.0
2019-10-09 13:40:00,15.3,15.31,15.3,15.31,104200.0,13.1765,13.1851,13.1765,13.1851,104200.0
2019-10-09 13:50:00,15.31,15.33,15.3,15.33,68332.0,13.1851,13.2023,13.1765,13.2023,68332.0
2019-10-09 14:00:00,15.33,15.33,15.29,15.3,74056.0,13.2023,13.2023,13.1679,13.1765,74056.0
2019-10-09 14:10:00,15.3,15.35,15.29,15.34,159570.0,13.1765,13.2195,13.1679,13.2109,159570.0
2019-10-09 14:20:00,15.34,15.34,15.31,15.33,82844.0,13.2109,13.2109,13.1851,13.2023,82844.0
2019-10-09 14:30:00,15.34,15.35,15.33,15.34,92590.0,13.2109,13.2195,13.2023,13.2109,92590.0
2019-10-09 14:40:00,15.34,15.36,15.33,15.35,142434.0,13.2109,13.2281,13.2023,13.2195,142434.0
2019-10-09 14:50:00,15.35,15.38,15.34,15.37,175704.0,13.2195,13.2454,13.2109,13.2368,175704.0
2019-10-09 15:00:00,15.37,15.4,15.36,15.4,145124.0,13.2368,13.2626,13.2281,13.2626,145124.0
2019-10-09 15:10:00,15.4,15.4,15.37,15.38,81804.0,13.2626,13.2626,13.2368,13.2454,81804.0
2019-10-09 15:20:00,15.38,15.41,15.38,15.41,110272.0,13.2454,13.2712,13.2454,13.2712,110272.0
2019-10-09 15:30:00,15.4,15.43,15.4,15.42,183990.0,13.2626,13.2884,13.2626,13.2798,183990.0
2019-10-09 15:40:00,15.42,15.42,15.31,15.33,362486.0,13.2798,13.2798,13.1851,13.2023,362486.0
2019-10-09 15:50:00,15.33,15.37,15.31,15.32,652056.0,13.2023,13.2368,13.1851,13.1937,652056.0
2019-10-10 09:30:00,15.32,15.44,15.32,15.4,343012.0,13.1937,13.297,13.1937,13.2626,343012.0
2019-10-10 09:40:00,15.41,15.47,15.4,15.47,236140.0,13.2712,13.3229,13.2626,13.3229,236140.0
2019-10-10 09:50:00,15.47,15.54,15.46,15.5,334094.0,13.3229,13.3832,13.3143,13.3487,334094.0
2019-10-10 10:00:00,15.5,15.51,15.46,15.47,274420.0,13.3487,13.3573,13.3143,13.3229,274420.0
2019-10-10 10:10:00,15.47,15.51,15.4,15.49,375180.0,13.3229,13.3573,13.2626,13.3401,375180.0
2019-10-10 10:20:00,15.5,15.52,15.47,15.51,514794.0,13.3487,13.3659,13.3229,13.3573,514794.0
2019-10-10 10:30:00,15.51,15.51,15.45,15.47,336944.0,13.3573,13.3573,13.3057,13.3229,336944.0
2019-10-10 10:40:00,15.47,15.49,15.47,15.48,196240.0,13.3229,13.3401,13.3229,13.3315,196240.0
2019-10-10 10:50:00,15.49,15.54,15.48,15.51,307242.0,13.3401,13.3832,13.3315,13.3573,307242.0
2019-10-10 11:00:00,15.51,15.52,15.47,15.49,446398.0,13.3573,13.3659,13.3229,13.3401,446398.0
2019-10-10 11:10:00,15.49,15.57,15.48,15.56,433116.0,13.3401,13.409,13.3315,13.4004,433116.0
2019-10-10 11:20:00,15.56,15.58,15.52,15.52,125206.0,13.4004,13.4176,13.3659,13.3659,125206.0
2019-10-10 11:30:00,15.52,15.52,15.47,15.5,202730.0,13.3659,13.3659,13.3229,13.3487,202730.0
2019-10-10 11:40:00,15.5,15.51,15.47,15.51,214298.0,13.3487,13.3573,13.3229,13.3573,214298.0
2019-10-10 11:50:00,15.5,15.53,15.49,15.53,121386.0,13.3487,13.3746,13.3401,13.3746,121386.0
2019-10-10 12:00:00,15.53,15.53,15.49,15.49,96208.0,13.3746,13.3746,13.3401,13.3401,96208.0
2019-10-10 12:10:00,15.49,15.49,15.48,15.49,66864.0,13.3401,13.3401,13.3315,13.3401,66864.0
2019-10-10 12:20:00,15.49,15.49,15.47,15.49,61900.0,13.3401,13.3401,13.3229,13.3401,61900.0
2019-10-10 12:30:00,15.49,15.49,15.44,15.45,126664.0,13.3401,13.3401,13.297,13.3057,126664.0
2019-10-10 12:40:00,15.44,15.46,15.44,15.46,75514.0,13.297,13.3143,13.297,13.3143,75514.0
2019-10-10 12:50:00,15.46,15.48,15.46,15.48,133814.0,13.3143,13.3315,13.3143,13.3315,133814.0
2019-10-10 13:00:00,15.48,15.48,15.47,15.47,93902.0,13.3315,13.3315,13.3229,13.3229,93902.0
2019-10-10 13:10:00,15.47,15.47,15.46,15.47,83620.0,13.3229,13.3229,13.3143,13.3229,83620.0
2019-10-10 13:20:00,15.47,15.48,15.46,15.46,84440.0,13.3229,13.3315,13.3143,13.3143,84440.0
2019-10-10 13:30:00,15.46,15.46,15.42,15.45,200236.0,13.3143,13.3143,13.2798,13.3057,200236.0
2019-10-10 13:40:00,15.45,15.47,15.44,15.47,118912.0,13.3057,13.3229,13.297,13.3229,118912.0
2019-10-10 13:50:00,15.47,15.51,15.45,15.47,260660.0,13.3229,13.3573,13.3057,13.3229,260660.0
2019-10-10 14:00:00,15.47,15.47,15.38,15.4,198204.0,13.3229,13.3229,13.2454,13.2626,198204.0
2019-10-10 14:10:00,15.39,15.45,15.39,15.43,139534.0,13.254,13.3057,13.254,13.2884,139534.0
2019-10-10 14:20:00,15.43,15.45,15.41,15.43,105652.0,13.2884,13.3057,13.2712,13.2884,105652.0
2019-10-10 14:30:00,15.43,15.47,15.42,15.45,109434.0,13.2884,13.3229,13.2798,13.3057,109434.0
2019-10-10 14:40:00,15.46,15.46,15.44,15.45,114606.0,13.3143,13.3143,13.297,13.3057,114606.0
2019-10-10 14:50:00,15.44,15.47,15.44,15.46,96328.0,13.297,13.3229,13.297,13.3143,96328.0
2019-10-10 15:00:00,15.46,15.49,15.45,15.45,214288.0,13.3143,13.3401,13.3057,13.3057,214288.0
2019-10-10 15:10:00,15.45,15.47,15.43,15.46,209938.0,13.3057,13.3229,13.2884,13.3143,209938.0
2019-10-10 15:20:00,15.46,15.5,15.46,15.48,300462.0,13.3143,13.3487,13.3143,13.3315,300462.0
2019-10-10 15:30:00,15.48,15.49,15.47,15.47,267666.0,13.3315,13.3401,13.3229,13.3229,267666.0
2019-10-10 15:40:00,15.47,15.49,15.46,15.48,638840.0,13.3229,13.3401,13.3143,13.3315,638840.0
2019-10-10 15:50:00,15.48,15.52,15.47,15.51,1365056.0,13.3315,13.3659,13.3229,13.3573,1365056.0
2019-10-11 09:30:00,17.05,17.97,17.02,17.8,6184946.0,14.6836,15.4759,14.6578,15.3295,6184946.0
2019-10-11 09:40:00,17.8,18.11,17.64,18.08,4481130.0,15.3295,15.5965,15.1917,15.5706,4481130.0
2019-10-11 09:50:00,18.07,18.25,17.91,17.96,2556438.0,15.562,15.717,15.4242,15.4673,2556438.0
2019-10-11 10:00:00,17.96,17.99,17.73,17.8,2237434.0,15.4673,15.4931,15.2692,15.3295,2237434.0
2019-10-11 10:10:00,17.8,17.89,17.61,17.83,2556682.0,15.3295,15.407,15.1659,15.3553,2556682.0
2019-10-11 10:20:00,17.83,18.05,17.83,17.99,1295606.0,15.3553,15.5448,15.3553,15.4931,1295606.0
2019-10-11 10:30:00,17.98,18.16,17.98,17.99,1495608.0,15.4845,15.6395,15.4845,15.4931,1495608.0
2019-10-11 10:40:00,18.0,18.09,17.96,18.05,1154460.0,15.5017,15.5792,15.4673,15.5448,1154460.0
2019-10-11 10:50:00,18.05,18.1,17.9,17.95,1016438.0,15.5448,15.5879,15.4156,15.4587,1016438.0
2019-10-11 11:00:00,17.95,18.09,17.89,17.95,1347734.0,15.4587,15.5792,15.407,15.4587,1347734.0
2019-10-11 11:10:00,17.95,18.2,17.94,18.05,1674050.0,15.4587,15.674,15.4501,15.5448,1674050.0
2019-10-11 11:20:00,18.05,18.14,18.05,18.13,918440.0,15.5448,15.6223,15.5448,15.6137,918440.0
2019-10-11 11:30:00,18.12,18.29,18.11,18.22,1459094.0,15.6051,15.7515,15.5965,15.6912,1459094.0
2019-10-11 11:40:00,18.22,18.23,18.01,18.09,1402408.0,15.6912,15.6998,15.5103,15.5792,1402408.0
2019-10-11 11:50:00,18.09,18.13,18.06,18.11,575960.0,15.5792,15.6137,15.5534,15.5965,575960.0
2019-10-11 12:00:00,18.11,18.14,18.07,18.1,794702.0,15.5965,15.6223,15.562,15.5879,794702.0
2019-10-11 12:10:00,18.1,18.16,18.07,18.15,688924.0,15.5879,15.6395,15.562,15.6309,688924.0
2019-10-11 12:20:00,18.16,18.26,18.13,18.15,850058.0,15.6395,15.7256,15.6137,15.6309,850058.0
2019-10-11 12:30:00,18.15,18.27,18.11,18.22,941722.0,15.6309,15.7343,15.5965,15.6912,941722.0
2019-10-11 12:40:00,18.22,18.23,18.11,18.16,638562.0,15.6912,15.6998,15.5965,15.6395,638562.0
2019-10-11 12:50:00,18.16,18.19,17.98,18.05,1055270.0,15.6395,15.6654,15.4845,15.5448,1055270.0
2019-10-11 13:00:00,18.05,18.11,17.98,18.0,744950.0,15.5448,15.5965,15.4845,15.5017,744950.0
2019-10-11 13:10:00,18.0,18.05,17.96,18.0,814718.0,15.5017,15.5448,15.4673,15.5017,814718.0
2019-10-11 13:20:00,18.0,18.02,17.85,17.93,980792.0,15.5017,15.519,15.3726,15.4415,980792.0
2019-10-11 13:30:00,17.95,18.07,17.95,17.98,878558.0,15.4587,15.562,15.4587,15.4845,878558.0
2019-10-11 13:40:00,17.98,17.98,17.92,17.93,545138.0,15.4845,15.4845,15.4328,15.4415,545138.0
2019-10-11 13:50:00,17.93,17.97,17.89,17.93,580780.0,15.4415,15.4759,15.407,15.4415,580780.0
2019-10-11 14:00:00,17.93,18.09,17.93,18.07,664162.0,15.4415,15.5792,15.4415,15.562,664162.0
2019-10-11 14:10:00,18.06,18.1,17.99,18.04,748092.0,15.5534,15.5879,15.4931,15.5362,748092.0
2019-10-11 14:20:00,18.04,18.1,18.04,18.04,669246.0,15.5362,15.5879,15.5362,15.5362,669246.0
2019-10-11 14:30:00,18.05,18.1,18.04,18.1,537546.0,15.5448,15.5879,15.5362,15.5879,537546.0
2019-10-11 14:40:00,18.1,18.18,18.1,18.15,611020.0,15.5879,15.6568,15.5879,15.6309,611020.0
2019-10-11 14:50:00,18.15,18.17,18.06,18.09,605810.0,15.6309,15.6481,15.5534,15.5792,605810.0
2019-10-11 15:00:00,18.09,18.16,18.07,18.15,654264.0,15.5792,15.6395,15.562,15.6309,654264.0
2019-10-11 15:10:00,18.14,18.16,18.11,18.15,424578.0,15.6223,15.6395,15.5965,15.6309,424578.0
2019-10-11 15:20:00,18.15,18.16,18.08,18.11,706638.0,15.6309,15.6395,15.5706,15.5965,706638.0
2019-10-11 15:30:00,18.11,18.15,18.06,18.14,1022106.0,15.5965,15.6309,15.5534,15.6223,1022106.0
2019-10-11 15:40:00,18.13,18.14,17.99,17.99,1430996.0,15.6137,15.6223,15.4931,15.4931,1430996.0
2019-10-11 15:50:00,17.99,18.22,17.99,18.17,3148276.0,15.4931,15.6912,15.4931,15.6481,3148276.0
2019-10-14 09:30:00,17.68,18.09,17.68,17.96,1832400.0,15.2261,15.5792,15.2261,15.4673,1832400.0
2019-10-14 09:40:00,17.96,18.12,17.96,18.03,1158296.0,15.4673,15.6051,15.4673,15.5276,1158296.0
2019-10-14 09:50:00,18.03,18.07,17.93,17.99,565148.0,15.5276,15.562,15.4415,15.4931,565148.0
2019-10-14 10:00:00,17.99,18.0,17.86,17.94,829008.0,15.4931,15.5017,15.3812,15.4501,829008.0
2019-10-14 10:10:00,17.94,18.03,17.93,17.97,385070.0,15.4501,15.5276,15.4415,15.4759,385070.0
2019-10-14 10:20:00,17.97,18.0,17.86,17.88,461066.0,15.4759,15.5017,15.3812,15.3984,461066.0
2019-10-14 10:30:00,17.88,17.93,17.82,17.86,312928.0,15.3984,15.4415,15.3467,15.3812,312928.0
2019-10-14 10:40:00,17.86,17.91,17.85,17.91,296700.0,15.3812,15.4242,15.3726,15.4242,296700.0
2019-10-14 10:50:00,17.9,17.99,17.9,17.96,470682.0,15.4156,15.4931,15.4156,15.4673,470682.0
2019-10-14 11:00:00,17.96,17.97,17.86,17.91,644808.0,15.4673,15.4759,15.3812,15.4242,644808.0
2019-10-14 11:10:00,17.91,17.93,17.88,17.91,393582.0,15.4242,15.4415,15.3984,15.4242,393582.0
2019-10-14 11:20:00,17.91,17.93,17.9,17.91,314128.0,15.4242,15.4415,15.4156,15.4242,314128.0
2019-10-14 11:30:00,17.91,17.96,17.9,17.95,439990.0,15.4242,15.4673,15.4156,15.4587,439990.0
2019-10-14 11:40:00,17.95,18.01,17.93,18.0,795148.0,15.4587,15.5103,15.4415,15.5017,795148.0
2019-10-14 11:50:00,18.0,18.01,17.89,17.9,533724.0,15.5017,15.5103,15.407,15.4156,533724.0
2019-10-14 12:00:00,17.9,17.93,17.86,17.89,465706.0,15.4156,15.4415,15.3812,15.407,465706.0
2019-10-14 12:10:00,17.89,17.95,17.88,17.91,292530.0,15.407,15.4587,15.3984,15.4242,292530.0
2019-10-14 12:20:00,17.91,17.92,17.86,17.89,235674.0,15.4242,15.4328,15.3812,15.407,235674.0
2019-10-14 12:30:00,17.89,17.9,17.86,17.88,207464.0,15.407,15.4156,15.3812,15.3984,207464.0
2019-10-14 12:40:00,17.88,17.89,17.86,17.89,208560.0,15.3984,15.407,15.3812,15.407,208560.0
2019-10-14 12:50:00,17.88,17.9,17.8,17.81,334000.0,15.3984,15.4156,15.3295,15.3381,334000.0
2019-10-14 13:00:00,17.8,17.83,17.8,17.82,186068.0,15.3295,15.3553,15.3295,15.3467,186068.0
2019-10-14 13:10:00,17.82,17.87,17.81,17.83,258042.0,15.3467,15.3898,15.3381,15.3553,258042.0
2019-10-14 13:20:00,17.84,17.85,17.81,17.83,205352.0,15.3639,15.3726,15.3381,15.3553,205352.0
2019-10-14 13:30:00,17.82,17.82,17.75,17.75,351874.0,15.3467,15.3467,15.2864,15.2864,351874.0
2019-10-14 13:40:00,17.75,17.81,17.75,17.79,200136.0,15.2864,15.3381,15.2864,15.3209,200136.0
2019-10-14 13:50:00,17.79,17.85,17.78,17.85,214968.0,15.3209,15.3726,15.3123,15.3726,214968.0
2019-10-14 14:00:00,17.85,17.85,17.78,17.81,395868.0,15.3726,15.3726,15.3123,15.3381,395868.0
2019-10-14 14:10:00,17.81,17.85,17.8,17.83,225830.0,15.3381,15.3726,15.3295,15.3553,225830.0
2019-10-14 14:20:00,17.83,17.85,17.82,17.85,208824.0,15.3553,15.3726,15.3467,15.3726,208824.0
2019-10-14 14:30:00,17.84,17.85,17.81,17.81,241912.0,15.3639,15.3726,15.3381,15.3381,241912.0
2019-10-14 14:40:00,17.81,17.81,17.73,17.73,309162.0,15.3381,15.3381,15.2692,15.2692,309162.0
2019-10-14 14:50:00,17.73,17.75,17.73,17.74,276378.0,15.2692,15.2864,15.2692,15.2778,276378.0
2019-10-14 15:00:00,17.75,17.77,17.73,17.77,291146.0,15.2864,15.3037,15.2692,15.3037,291146.0
2019-10-14 15:10:00,17.77,17.77,17.71,17.75,438684.0,15.3037,15.3037,15.252,15.2864,438684.0
2019-10-14 15:20:00,17.75,17.76,17.71,17.71,755628.0,15.2864,15.295,15.252,15.252,755628.0
2019-10-14 15:30:00,17.71,17.74,17.66,17.72,492336.0,15.252,15.2778,15.2089,15.2606,492336.0
2019-10-14 15:40:00,17.72,17.76,17.67,17.74,610018.0,15.2606,15.295,15.2175,15.2778,610018.0
2019-10-14 15:50:00,17.74,17.74,17.68,17.72,1624558.0,15.2778,15.2778,15.2261,15.2606,1624558.0
2019-10-15 09:30:00,17.83,17.88,17.71,17.88,442362.0,15.3553,15.3984,15.252,15.3984,442362.0
2019-10-15 09:40:00,17.88,18.04,17.86,18.04,485270.0,15.3984,15.5362,15.3812,15.5362,485270.0
2019-10-15 09:50:00,18.04,18.06,17.95,17.99,483700.0,15.5362,15.5534,15.4587,15.4931,483700.0
2019-10-15 10:00:00,17.99,17.99,17.94,17.97,272524.0,15.4931,15.4931,15.4501,15.4759,272524.0
2019-10-15 10:10:00,17.97,18.06,17.96,18.05,279404.0,15.4759,15.5534,15.4673,15.5448,279404.0
2019-10-15 10:20:00,18.05,18.05,17.98,18.0,336980.0,15.5448,15.5448,15.4845,15.5017,336980.0
2019-10-15 10:30:00,18.0,18.02,17.97,18.0,462882.0,15.5017,15.519,15.4759,15.5017,462882.0
2019-10-15 10:40:00,18.0,18.01,17.96,18.0,272968.0,15.5017,15.5103,15.4673,15.5017,272968.0
2019-10-15 10:50:00,18.0,18.02,17.95,18.01,217416.0,15.5017,15.519,15.4587,15.5103,217416.0
2019-10-15 11:00:00,18.01,18.04,17.99,18.04,152986.0,15.5103,15.5362,15.4931,15.5362,152986.0
2019-10-15 11:10:00,18.04,18.05,18.0,18.01,120656.0,15.5362,15.5448,15.5017,15.5103,120656.0
2019-10-15 11:20:00,18.01,18.04,17.98,18.04,160666.0,15.5103,15.5362,15.4845,15.5362,160666.0
2019-10-15 11:30:00,18.04,18.04,17.97,17.97,141110.0,15.5362,15.5362,15.4759,15.4759,141110.0
2019-10-15 11:40:00,17.97,17.97,17.91,17.95,246770.0,15.4759,15.4759,15.4242,15.4587,246770.0
2019-10-15 11:50:00,17.95,17.98,17.95,17.97,157926.0,15.4587,15.4845,15.4587,15.4759,157926.0
2019-10-15 12:00:00,17.98,17.98,17.92,17.95,242222.0,15.4845,15.4845,15.4328,15.4587,242222.0
2019-10-15 12:10:00,17.95,17.95,17.88,17.9,296372.0,15.4587,15.4587,15.3984,15.4156,296372.0
2019-10-15 12:20:00,17.9,17.91,17.86,17.86,207294.0,15.4156,15.4242,15.3812,15.3812,207294.0
2019-10-15 12:30:00,17.86,17.91,17.86,17.9,157178.0,15.3812,15.4242,15.3812,15.4156,157178.0
2019-10-15 12:40:00,17.91,17.93,17.9,17.91,191724.0,15.4242,15.4415,15.4156,15.4242,191724.0
2019-10-15 12:50:00,17.92,17.95,17.89,17.9,257860.0,15.4328,15.4587,15.407,15.4156,257860.0
2019-10-15 13:00:00,17.91,17.91,17.88,17.9,165082.0,15.4242,15.4242,15.3984,15.4156,165082.0
2019-10-15 13:10:00,17.91,17.92,17.9,17.91,150306.0,15.4242,15.4328,15.4156,15.4242,150306.0
2019-10-15 13:20:00,17.91,17.92,17.88,17.89,144568.0,15.4242,15.4328,15.3984,15.407,144568.0
2019-10-15 13:30:00,17.89,17.93,17.89,17.93,114148.0,15.407,15.4415,15.407,15.4415,114148.0
2019-10-15 13:40:00,17.93,17.96,17.91,17.96,145354.0,15.4415,15.4673,15.4242,15.4673,145354.0
2019-10-15 13:50:00,17.96,17.97,17.93,17.94,202936.0,15.4673,15.4759,15.4415,15.4501,202936.0
2019-10-15 14:00:00,17.94,17.94,17.91,17.91,166702.0,15.4501,15.4501,15.4242,15.4242,166702.0
2019-10-15 14:10:00,17.91,17.93,17.9,17.93,138854.0,15.4242,15.4415,15.4156,15.4415,138854.0
2019-10-15 14:20:00,17.93,17.97,17.93,17.96,106448.0,15.4415,15.4759,15.4415,15.4673,106448.0
2019-10-15 14:30:00,17.96,17.97,17.93,17.93,210070.0,15.4673,15.4759,15.4415,15.4415,210070.0
2019-10-15 14:40:00,17.93,17.93,17.92,17.93,120216.0,15.4415,15.4415,15.4328,15.4415,120216.0
2019-10-15 14:50:00,17.93,17.94,17.91,17.93,165202.0,15.4415,15.4501,15.4242,15.4415,165202.0
2019-10-15 15:00:00,17.92,17.93,17.9,17.92,164822.0,15.4328,15.4415,15.4156,15.4328,164822.0
2019-10-15 15:10:00,17.92,17.93,17.91,17.92,209980.0,15.4328,15.4415,15.4242,15.4328,209980.0
2019-10-15 15:20:00,17.92,17.93,17.91,17.92,254936.0,15.4328,15.4415,15.4242,15.4328,254936.0
2019-10-15 15:30:00,17.92,17.93,17.91,17.92,293330.0,15.4328,15.4415,15.4242,15.4328,293330.0
2019-10-15 15:40:00,17.92,17.92,17.91,17.91,354088.0,15.4328,15.4328,15.4242,15.4242,354088.0
2019-10-15 15:50:00,17.91,17.92,17.9,17.9,884396.0,15.4242,15.4328,15.4156,15.4156,884396.0
2019-10-16 09:30:00,17.91,17.92,17.83,17.91,241504.0,15.4242,15.4328,15.3553,15.4242,241504.0
2019-10-16 09:40:00,17.91,17.94,17.88,17.9,227824.0,15.4242,15.4501,15.3984,15.4156,227824.0
2019-10-16 09:50:00,17.9,17.92,17.87,17.9,192578.0,15.4156,15.4328,15.3898,15.4156,192578.0
2019-10-16 10:00:00,17.9,17.92,17.87,17.88,359840.0,15.4156,15.4328,15.3898,15.3984,359840.0
2019-10-16 10:10:00,17.88,17.92,17.86,17.88,221148.0,15.3984,15.4328,15.3812,15.3984,221148.0
2019-10-16 10:20:00,17.88,17.88,17.85,17.86,498674.0,15.3984,15.3984,15.3726,15.3812,498674.0
2019-10-16 10:30:00,17.86,17.87,17.84,17.85,140888.0,15.3812,15.3898,15.3639,15.3726,140888.0
2019-10-16 10:40:00,17.85,17.86,17.79,17.79,153320.0,15.3726,15.3812,15.3209,15.3209,153320.0
2019-10-16 10:50:00,17.8,17.81,17.79,17.81,199010.0,15.3295,15.3381,15.3209,15.3381,199010.0
2019-10-16 11:00:00,17.81,17.82,17.76,17.76,138780.0,15.3381,15.3467,15.295,15.295,138780.0
2019-10-16 11:10:00,17.76,17.78,17.72,17.78,368768.0,15.295,15.3123,15.2606,15.3123,368768.0
2019-10-16 11:20:00,17.78,17.8,17.74,17.75,178382.0,15.3123,15.3295,15.2778,15.2864,178382.0
2019-10-16 11:30:00,17.75,17.77,17.72,17.72,200564.0,15.2864,15.3037,15.2606,15.2606,200564.0
2019-10-16 11:40:00,17.72,17.73,17.71,17.73,220190.0,15.2606,15.2692,15.252,15.2692,220190.0
2019-10-16 11:50:00,17.73,17.73,17.7,17.72,425406.0,15.2692,15.2692,15.2434,15.2606,425406.0
2019-10-16 12:00:00,17.72,17.81,17.71,17.78,540808.0,15.2606,15.3381,15.252,15.3123,540808.0
2019-10-16 12:10:00,17.78,17.8,17.76,17.77,121756.0,15.3123,15.3295,15.295,15.3037,121756.0
2019-10-16 12:20:00,17.76,17.79,17.75,17.79,162072.0,15.295,15.3209,15.2864,15.3209,162072.0
2019-10-16 12:30:00,17.79,17.8,17.77,17.79,109546.0,15.3209,15.3295,15.3037,15.3209,109546.0
2019-10-16 12:40:00,17.79,17.79,17.75,17.76,108778.0,15.3209,15.3209,15.2864,15.295,108778.0
2019-10-16 12:50:00,17.76,17.78,17.75,17.76,89422.0,15.295,15.3123,15.2864,15.295,89422.0
2019-10-16 13:00:00,17.75,17.76,17.74,17.74,109236.0,15.2864,15.295,15.2778,15.2778,109236.0
2019-10-16 13:10:00,17.74,17.75,17.72,17.73,97494.0,15.2778,15.2864,15.2606,15.2692,97494.0
2019-10-16 13:20:00,17.73,17.74,17.72,17.74,98598.0,15.2692,15.2778,15.2606,15.2778,98598.0
2019-10-16 13:30:00,17.74,17.75,17.73,17.75,83660.0,15.2778,15.2864,15.2692,15.2864,83660.0
2019-10-16 13:40:00,17.75,17.75,17.72,17.75,131284.0,15.2864,15.2864,15.2606,15.2864,131284.0
2019-10-16 13:50:00,17.75,17.75,17.73,17.74,77216.0,15.2864,15.2864,15.2692,15.2778,77216.0
2019-10-16 14:00:00,17.74,17.75,17.74,17.75,65598.0,15.2778,15.2864,15.2778,15.2864,65598.0
2019-10-16 14:10:00,17.75,17.76,17.74,17.75,125966.0,15.2864,15.295,15.2778,15.2864,125966.0
2019-10-16 14:20:00,17.76,17.77,17.75,17.75,120666.0,15.295,15.3037,15.2864,15.2864,120666.0
2019-10-16 14:30:00,17.75,17.78,17.75,17.78,126512.0,15.2864,15.3123,15.2864,15.3123,126512.0
2019-10-16 14:40:00,17.78,17.78,17.76,17.77,158658.0,15.3123,15.3123,15.295,15.3037,158658.0
2019-10-16 14:50:00,17.78,17.78,17.76,17.77,159046.0,15.3123,15.3123,15.295,15.3037,159046.0
2019-10-16 15:00:00,17.77,17.77,17.75,17.76,146046.0,15.3037,15.3037,15.2864,15.295,146046.0
2019-10-16 15:10:00,17.76,17.76,17.71,17.74,434630.0,15.295,15.295,15.252,15.2778,434630.0
2019-10-16 15:20:00,17.74,17.75,17.73,17.73,166116.0,15.2778,15.2864,15.2692,15.2692,166116.0
2019-10-16 15:30:00,17.74,17.79,17.73,17.78,320012.0,15.2778,15.3209,15.2692,15.3123,320012.0
2019-10-16 15:40:00,17.78,17.81,17.78,17.81,248374.0,15.3123,15.3381,15.3123,15.3381,248374.0
2019-10-16 15:50:00,17.81,17.83,17.8,17.81,556524.0,15.3381,15.3553,15.3295,15.3381,556524.0
2019-10-17 09:30:00,17.8,17.95,17.78,17.83,323334.0,15.3295,15.4587,15.3123,15.3553,323334.0
2019-10-17 09:40:00,17.83,17.95,17.83,17.95,108428.0,15.3553,15.4587,15.3553,15.4587,108428.0
2019-10-17 09:50:00,17.95,18.01,17.94,18.0,163516.0,15.4587,15.5103,15.4501,15.5017,163516.0
2019-10-17 10:00:00,18.0,18.04,17.99,18.03,197936.0,15.5017,15.5362,15.4931,15.5276,197936.0
2019-10-17 10:10:00,18.04,18.1,18.02,18.09,259014.0,15.5362,15.5879,15.519,15.5792,259014.0
2019-10-17 10:20:00,18.08,18.16,18.08,18.11,469740.0,15.5706,15.6395,15.5706,15.5965,469740.0
2019-10-17 10:30:00,18.11,18.11,18.05,18.06,103004.0,15.5965,15.5965,15.5448,15.5534,103004.0
2019-10-17 10:40:00,18.07,18.07,17.99,18.0,132602.0,15.562,15.562,15.4931,15.5017,132602.0
2019-10-17 10:50:00,17.99,18.02,17.98,17.98,142456.0,15.4931,15.519,15.4845,15.4845,142456.0
2019-10-17 11:00:00,17.97,18.0,17.93,17.99,194676.0,15.4759,15.5017,15.4415,15.4931,194676.0
2019-10-17 11:10:00,17.99,18.0,17.96,17.97,183126.0,15.4931,15.5017,15.4673,15.4759,183126.0
2019-10-17 11:20:00,17.97,17.97,17.87,17.89,187564.0,15.4759,15.4759,15.3898,15.407,187564.0
2019-10-17 11:30:00,17.89,17.9,17.79,17.81,327766.0,15.407,15.4156,15.3209,15.3381,327766.0
2019-10-17 11:40:00,17.81,17.87,17.78,17.86,302146.0,15.3381,15.3898,15.3123,15.3812,302146.0
2019-10-17 11:50:00,17.86,17.87,17.83,17.86,68070.0,15.3812,15.3898,15.3553,15.3812,68070.0
2019-10-17 12:00:00,17.86,17.92,17.86,17.91,160442.0,15.3812,15.4328,15.3812,15.4242,160442.0
2019-10-17 12:10:00,17.91,17.92,17.89,17.91,389444.0,15.4242,15.4328,15.407,15.4242,389444.0
2019-10-17 12:20:00,17.91,17.92,17.87,17.9,130846.0,15.4242,15.4328,15.3898,15.4156,130846.0
2019-10-17 12:30:00,17.9,17.92,17.9,17.92,50546.0,15.4156,15.4328,15.4156,15.4328,50546.0
2019-10-17 12:40:00,17.92,17.95,17.91,17.93,71906.0,15.4328,15.4587,15.4242,15.4415,71906.0
2019-10-17 12:50:00,17.93,17.97,17.93,17.96,89236.0,15.4415,15.4759,15.4415,15.4673,89236.0
2019-10-17 13:00:00,17.96,17.98,17.96,17.97,65390.0,15.4673,15.4845,15.4673,15.4759,65390.0
2019-10-17 13:10:00,17.97,18.01,17.97,18.0,122438.0,15.4759,15.5103,15.4759,15.5017,122438.0
2019-10-17 13:20:00,18.0,18.0,17.99,18.0,88652.0,15.5017,15.5017,15.4931,15.5017,88652.0
2019-10-17 13:30:00,18.0,18.01,18.0,18.0,56112.0,15.5017,15.5103,15.5017,15.5017,56112.0
2019-10-17 13:40:00,18.0,18.03,17.99,18.03,116588.0,15.5017,15.5276,15.4931,15.5276,116588.0
2019-10-17 13:50:00,18.03,18.06,18.03,18.04,205078.0,15.5276,15.5534,15.5276,15.5362,205078.0
2019-10-17 14:00:00,18.04,18.05,18.0,18.0,101766.0,15.5362,15.5448,15.5017,15.5017,101766.0
2019-10-17 14:10:00,18.0,18.0,17.99,18.0,83286.0,15.5017,15.5017,15.4931,15.5017,83286.0
2019-10-17 14:20:00,18.0,18.01,17.98,17.99,96568.0,15.5017,15.5103,15.4845,15.4931,96568.0
2019-10-17 14:30:00,17.99,17.99,17.97,17.98,63616.0,15.4931,15.4931,15.4759,15.4845,63616.0
2019-10-17 14:40:00,17.98,17.99,17.98,17.99,116448.0,15.4845,15.4931,15.4845,15.4931,116448.0
2019-10-17 14:50:00,17.99,18.0,17.98,18.0,102504.0,15.4931,15.5017,15.4845,15.5017,102504.0
2019-10-17 15:00:00,17.99,18.0,17.97,17.99,101314.0,15.4931,15.5017,15.4759,15.4931,101314.0
2019-10-17 15:10:00,17.99,18.0,17.98,17.99,115054.0,15.4931,15.5017,15.4845,15.4931,115054.0
2019-10-17 15:20:00,17.99,18.0,17.98,18.0,197486.0,15.4931,15.5017,15.4845,15.5017,197486.0
2019-10-17 15:30:00,18.0,18.01,17.99,18.01,211336.0,15.5017,15.5103,15.4931,15.5103,211336.0
2019-10-17 15:40:00,18.01,18.04,18.0,18.03,332422.0,15.5103,15.5362,15.5017,15.5276,332422.0
2019-10-17 15:50:00,18.02,18.04,17.99,18.02,734212.0,15.519,15.5362,15.4931,15.519,734212.0
2019-10-18 09:30:00,18.0,18.08,17.91,18.05,524386.0,15.5017,15.5706,15.4242,15.5448,524386.0
2019-10-18 09:40:00,18.04,18.05,17.93,18.03,127380.0,15.5362,15.5448,15.4415,15.5276,127380.0
2019-10-18 09:50:00,18.02,18.02,17.96,17.97,148100.0,15.519,15.519,15.4673,15.4759,148100.0
2019-10-18 10:00:00,17.98,18.01,17.96,18.01,103878.0,15.4845,15.5103,15.4673,15.5103,103878.0
2019-10-18 10:10:00,18.01,18.03,17.99,17.99,154202.0,15.5103,15.5276,15.4931,15.4931,154202.0
2019-10-18 10:20:00,18.0,18.0,17.93,17.96,205310.0,15.5017,15.5017,15.4415,15.4673,205310.0
2019-10-18 10:30:00,17.96,17.97,17.92,17.95,111912.0,15.4673,15.4759,15.4328,15.4587,111912.0
2019-10-18 10:40:00,17.96,17.96,17.92,17.93,141332.0,15.4673,15.4673,15.4328,15.4415,141332.0
2019-10-18 10:50:00,17.93,18.0,17.93,17.99,89898.0,15.4415,15.5017,15.4415,15.4931,89898.0
2019-10-18 11:00:00,17.99,18.0,17.97,17.97,152036.0,15.4931,15.5017,15.4759,15.4759,152036.0
2019-10-18 11:10:00,17.97,18.0,17.96,17.97,77870.0,15.4759,15.5017,15.4673,15.4759,77870.0
2019-10-18 11:20:00,17.97,17.99,17.96,17.98,76332.0,15.4759,15.4931,15.4673,15.4845,76332.0
2019-10-18 11:30:00,17.99,17.99,17.94,17.97,108914.0,15.4931,15.4931,15.4501,15.4759,108914.0
2019-10-18 11:40:00,17.97,18.03,17.97,18.02,222274.0,15.4759,15.5276,15.4759,15.519,222274.0
2019-10-18 11:50:00,18.02,18.04,18.0,18.02,123742.0,15.519,15.5362,15.5017,15.519,123742.0
2019-10-18 12:00:00,18.01,18.04,18.0,18.02,68226.0,15.5103,15.5362,15.5017,15.519,68226.0
2019-10-18 12:10:00,18.02,18.02,17.95,17.95,191958.0,15.519,15.519,15.4587,15.4587,191958.0
2019-10-18 12:20:00,17.95,17.97,17.91,17.95,354560.0,15.4587,15.4759,15.4242,15.4587,354560.0
2019-10-18 12:30:00,17.95,17.99,17.94,17.97,118930.0,15.4587,15.4931,15.4501,15.4759,118930.0
2019-10-18 12:40:00,17.97,17.97,17.95,17.95,103058.0,15.4759,15.4759,15.4587,15.4587,103058.0
2019-10-18 12:50:00,17.95,17.96,17.93,17.95,80856.0,15.4587,15.4673,15.4415,15.4587,80856.0
2019-10-18 13:00:00,17.95,17.97,17.95,17.96,54202.0,15.4587,15.4759,15.4587,15.4673,54202.0
2019-10-18 13:10:00,17.96,17.96,17.95,17.96,71104.0,15.4673,15.4673,15.4587,15.4673,71104.0
2019-10-18 13:20:00,17.96,17.96,17.94,17.94,58676.0,15.4673,15.4673,15.4501,15.4501,58676.0
2019-10-18 13:30:00,17.94,17.95,17.93,17.95,47514.0,15.4501,15.4587,15.4415,15.4587,47514.0
2019-10-18 13:40:00,17.95,17.97,17.93,17.97,104342.0,15.4587,15.4759,15.4415,15.4759,104342.0
2019-10-18 13:50:00,17.97,17.99,17.96,17.99,171274.0,15.4759,15.4931,15.4673,15.4931,171274.0
2019-10-18 14:00:00,17.99,17.99,17.96,17.97,161684.0,15.4931,15.4931,15.4673,15.4759,161684.0
2019-10-18 14:10:00,17.97,17.98,17.96,17.96,60308.0,15.4759,15.4845,15.4673,15.4673,60308.0
2019-10-18 14:20:00,17.96,17.97,17.95,17.97,99366.0,15.4673,15.4759,15.4587,15.4759,99366.0
2019-10-18 14:30:00,17.97,17.97,17.95,17.95,74030.0,15.4759,15.4759,15.4587,15.4587,74030.0
2019-10-18 14:40:00,17.95,17.95,17.92,17.95,138448.0,15.4587,15.4587,15.4328,15.4587,138448.0
2019-10-18 14:50:00,17.95,17.96,17.94,17.95,102522.0,15.4587,15.4673,15.4501,15.4587,102522.0
2019-10-18 15:00:00,17.96,17.97,17.94,17.94,106320.0,15.4673,15.4759,15.4501,15.4501,106320.0
2019-10-18 15:10:00,17.95,17.97,17.94,17.96,98632.0,15.4587,15.4759,15.4501,15.4673,98632.0
2019-10-18 15:20:00,17.96,17.96,17.93,17.94,111764.0,15.4673,15.4673,15.4415,15.4501,111764.0
2019-10-18 15:30:00,17.94,17.96,17.93,17.95,162832.0,15.4501,15.4673,15.4415,15.4587,162832.0
2019-10-18 15:40:00,17.95,17.95,17.93,17.94,156068.0,15.4587,15.4587,15.4415,15.4501,156068.0
2019-10-18 15:50:00,17.94,17.96,17.91,17.91,562786.0,15.4501,15.4673,15.4242,15.4242,562786.0
2019-10-21 09:30:00,18.07,18.27,17.99,18.25,576814.0,15.562,15.7343,15.4931,15.717,576814.0
2019-10-21 09:40:00,18.25,18.28,18.18,18.24,281610.0,15.717,15.7429,15.6568,15.7084,281610.0
2019-10-21 09:50:00,18.24,18.33,18.24,18.32,341602.0,15.7084,15.7859,15.7084,15.7773,341602.0
2019-10-21 10:00:00,18.32,18.34,18.28,18.33,351788.0,15.7773,15.7945,15.7429,15.7859,351788.0
2019-10-21 10:10:00,18.33,18.36,18.32,18.35,199360.0,15.7859,15.8118,15.7773,15.8032,199360.0
2019-10-21 10:20:00,18.35,18.4,18.33,18.34,284754.0,15.8032,15.8462,15.7859,15.7945,284754.0
2019-10-21 10:30:00,18.34,18.42,18.31,18.38,473436.0,15.7945,15.8634,15.7687,15.829,473436.0
2019-10-21 10:40:00,18.38,18.41,18.34,18.35,360718.0,15.829,15.8548,15.7945,15.8032,360718.0
2019-10-21 10:50:00,18.36,18.43,18.35,18.4,328518.0,15.8118,15.8721,15.8032,15.8462,328518.0
2019-10-21 11:00:00,18.41,18.45,18.33,18.36,259676.0,15.8548,15.8893,15.7859,15.8118,259676.0
2019-10-21 11:10:00,18.36,18.37,18.34,18.34,147402.0,15.8118,15.8204,15.7945,15.7945,147402.0
2019-10-21 11:20:00,18.34,18.37,18.33,18.36,95066.0,15.7945,15.8204,15.7859,15.8118,95066.0
2019-10-21 11:30:00,18.36,18.38,18.33,18.36,153216.0,15.8118,15.829,15.7859,15.8118,153216.0
2019-10-21 11:40:00,18.36,18.37,18.36,18.36,182008.0,15.8118,15.8204,15.8118,15.8118,182008.0
2019-10-21 11:50:00,18.36,18.45,18.36,18.45,374414.0,15.8118,15.8893,15.8118,15.8893,374414.0
2019-10-21 12:00:00,18.44,18.45,18.39,18.4,243750.0,15.8807,15.8893,15.8376,15.8462,243750.0
2019-10-21 12:10:00,18.4,18.43,18.4,18.41,115030.0,15.8462,15.8721,15.8462,15.8548,115030.0
2019-10-21 12:20:00,18.41,18.46,18.4,18.46,197070.0,15.8548,15.8979,15.8462,15.8979,197070.0
2019-10-21 12:30:00,18.46,18.47,18.44,18.45,142852.0,15.8979,15.9065,15.8807,15.8893,142852.0
2019-10-21 12:40:00,18.45,18.46,18.43,18.45,120430.0,15.8893,15.8979,15.8721,15.8893,120430.0
2019-10-21 12:50:00,18.45,18.48,18.43,18.48,307064.0,15.8893,15.9151,15.8721,15.9151,307064.0
2019-10-21 13:00:00,18.48,18.49,18.45,18.46,173102.0,15.9151,15.9237,15.8893,15.8979,173102.0
2019-10-21 13:10:00,18.46,18.46,18.43,18.44,120980.0,15.8979,15.8979,15.8721,15.8807,120980.0
2019-10-21 13:20:00,18.44,18.44,18.42,18.43,140562.0,15.8807,15.8807,15.8634,15.8721,140562.0
2019-10-21 13:30:00,18.43,18.43,18.39,18.4,62382.0,15.8721,15.8721,15.8376,15.8462,62382.0
2019-10-21 13:40:00,18.4,18.41,18.38,18.39,117816.0,15.8462,15.8548,15.829,15.8376,117816.0
2019-10-21 13:50:00,18.39,18.4,18.38,18.39,91784.0,15.8376,15.8462,15.829,15.8376,91784.0
2019-10-21 14:00:00,18.4,18.41,18.35,18.36,200174.0,15.8462,15.8548,15.8032,15.8118,200174.0
2019-10-21 14:10:00,18.36,18.4,18.35,18.39,161828.0,15.8118,15.8462,15.8032,15.8376,161828.0
2019-10-21 14:20:00,18.4,18.4,18.37,18.39,106586.0,15.8462,15.8462,15.8204,15.8376,106586.0
2019-10-21 14:30:00,18.39,18.39,18.36,18.37,110892.0,15.8376,15.8376,15.8118,15.8204,110892.0
2019-10-21 14:40:00,18.36,18.38,18.36,18.36,70196.0,15.8118,15.829,15.8118,15.8118,70196.0
2019-10-21 14:50:00,18.36,18.37,18.35,18.36,118596.0,15.8118,15.8204,15.8032,15.8118,118596.0
2019-10-21 15:00:00,18.36,18.39,18.35,18.36,107952.0,15.8118,15.8376,15.8032,15.8118,107952.0
2019-10-21 15:10:00,18.36,18.38,18.35,18.36,108018.0,15.8118,15.829,15.8032,15.8118,108018.0
2019-10-21 15:20:00,18.36,18.37,18.35,18.37,153986.0,15.8118,15.8204,15.8032,15.8204,153986.0
2019-10-21 15:30:00,18.36,18.38,18.34,18.34,153954.0,15.8118,15.829,15.7945,15.7945,153954.0
2019-10-21 15:40:00,18.34,18.36,18.33,18.36,266904.0,15.7945,15.8118,15.7859,15.8118,266904.0
2019-10-21 15:50:00,18.35,18.44,18.35,18.39,1102324.0,15.8032,15.8807,15.8032,15.8376,1102324.0
2019-10-22 09:30:00,18.41,18.57,18.41,18.43,443846.0,15.8548,15.9926,15.8548,15.8721,443846.0
2019-10-22 09:40:00,18.43,18.49,18.29,18.3,369714.0,15.8721,15.9237,15.7515,15.7601,369714.0
2019-10-22 09:50:00,18.29,18.4,18.29,18.36,140624.0,15.7515,15.8462,15.7515,15.8118,140624.0
2019-10-22 10:00:00,18.36,18.42,18.34,18.42,156186.0,15.8118,15.8634,15.7945,15.8634,156186.0
2019-10-22 10:10:00,18.42,18.46,18.42,18.45,238086.0,15.8634,15.8979,15.8634,15.8893,238086.0
2019-10-22 10:20:00,18.45,18.48,18.43,18.45,223184.0,15.8893,15.9151,15.8721,15.8893,223184.0
2019-10-22 10:30:00,18.46,18.5,18.43,18.5,143658.0,15.8979,15.9323,15.8721,15.9323,143658.0
2019-10-22 10:40:00,18.5,18.51,18.46,18.49,119876.0,15.9323,15.941,15.8979,15.9237,119876.0
2019-10-22 10:50:00,18.49,18.52,18.48,18.49,112630.0,15.9237,15.9496,15.9151,15.9237,112630.0
2019-10-22 11:00:00,18.49,18.5,18.49,18.5,72912.0,15.9237,15.9323,15.9237,15.9323,72912.0
2019-10-22 11:10:00,18.5,18.5,18.46,18.48,200396.0,15.9323,15.9323,15.8979,15.9151,200396.0
2019-10-22 11:20:00,18.48,18.49,18.45,18.48,146928.0,15.9151,15.9237,15.8893,15.9151,146928.0
2019-10-22 11:30:00,18.47,18.48,18.46,18.48,107766.0,15.9065,15.9151,15.8979,15.9151,107766.0
2019-10-22 11:40:00,18.48,18.5,18.47,18.5,156338.0,15.9151,15.9323,15.9065,15.9323,156338.0
2019-10-22 11:50:00,18.5,18.53,18.49,18.5,230686.0,15.9323,15.9582,15.9237,15.9323,230686.0
2019-10-22 12:00:00,18.5,18.54,18.5,18.54,79710.0,15.9323,15.9668,15.9323,15.9668,79710.0
2019-10-22 12:10:00,18.54,18.56,18.54,18.55,146522.0,15.9668,15.984,15.9668,15.9754,146522.0
2019-10-22 12:20:00,18.55,18.57,18.54,18.57,114964.0,15.9754,15.9926,15.9668,15.9926,114964.0
2019-10-22 12:30:00,18.57,18.57,18.54,18.54,112214.0,15.9926,15.9926,15.9668,15.9668,112214.0
2019-10-22 12:40:00,18.54,18.58,18.53,18.57,85244.0,15.9668,16.0012,15.9582,15.9926,85244.0
2019-10-22 12:50:00,18.57,18.57,18.55,18.57,70074.0,15.9926,15.9926,15.9754,15.9926,70074.0
2019-10-22 13:00:00,18.56,18.57,18.55,18.55,78768.0,15.984,15.9926,15.9754,15.9754,78768.0
2019-10-22 13:10:00,18.56,18.58,18.55,18.58,70676.0,15.984,16.0012,15.9754,16.0012,70676.0
2019-10-22 13:20:00,18.58,18.63,18.58,18.63,124176.0,16.0012,16.0443,16.0012,16.0443,124176.0
2019-10-22 13:30:00,18.63,18.66,18.61,18.66,107194.0,16.0443,16.0701,16.0271,16.0701,107194.0
2019-10-22 13:40:00,18.66,18.67,18.65,18.67,90754.0,16.0701,16.0787,16.0615,16.0787,90754.0
2019-10-22 13:50:00,18.67,18.72,18.66,18.72,162078.0,16.0787,16.1218,16.0701,16.1218,162078.0
2019-10-22 14:00:00,18.72,18.75,18.7,18.72,307558.0,16.1218,16.1476,16.1046,16.1218,307558.0
2019-10-22 14:10:00,18.72,18.79,18.71,18.79,153656.0,16.1218,16.1821,16.1132,16.1821,153656.0
2019-10-22 14:20:00,18.79,18.81,18.77,18.81,161680.0,16.1821,16.1993,16.1649,16.1993,161680.0
2019-10-22 14:30:00,18.81,18.82,18.73,18.75,181970.0,16.1993,16.2079,16.1304,16.1476,181970.0
2019-10-22 14:40:00,18.75,18.75,18.73,18.74,86432.0,16.1476,16.1476,16.1304,16.139,86432.0
2019-10-22 14:50:00,18.74,18.77,18.72,18.76,195852.0,16.139,16.1649,16.1218,16.1563,195852.0
2019-10-22 15:00:00,18.76,18.79,18.68,18.68,387576.0,16.1563,16.1821,16.0874,16.0874,387576.0
2019-10-22 15:10:00,18.69,18.73,18.68,18.73,233820.0,16.096,16.1304,16.0874,16.1304,233820.0
2019-10-22 15:20:00,18.73,18.75,18.71,18.73,330790.0,16.1304,16.1476,16.1132,16.1304,330790.0
2019-10-22 15:30:00,18.73,18.74,18.7,18.73,406086.0,16.1304,16.139,16.1046,16.1304,406086.0
2019-10-22 15:40:00,18.73,18.74,18.68,18.7,383204.0,16.1304,16.139,16.0874,16.1046,383204.0
2019-10-22 15:50:00,18.7,18.71,18.66,18.68,853870.0,16.1046,16.1132,16.0701,16.0874,853870.0
2019-10-23 09:30:00,18.58,18.64,18.41,18.58,439152.0,16.0012,16.0529,15.8548,16.0012,439152.0
2019-10-23 09:40:00,18.58,18.72,18.58,18.68,396914.0,16.0012,16.1218,16.0012,16.0874,396914.0
2019-10-23 09:50:00,18.68,18.69,18.6,18.67,252116.0,16.0874,16.096,16.0185,16.0787,252116.0
2019-10-23 10:00:00,18.67,18.67,18.6,18.64,186860.0,16.0787,16.0787,16.0185,16.0529,186860.0
2019-10-23 10:10:00,18.64,18.67,18.61,18.65,172252.0,16.0529,16.0787,16.0271,16.0615,172252.0
2019-10-23 10:20:00,18.65,18.67,18.55,18.57,253134.0,16.0615,16.0787,15.9754,15.9926,253134.0
2019-10-23 10:30:00,18.57,18.65,18.57,18.64,202734.0,15.9926,16.0615,15.9926,16.0529,202734.0
2019-10-23 10:40:00,18.64,18.64,18.57,18.6,214210.0,16.0529,16.0529,15.9926,16.0185,214210.0
2019-10-23 10:50:00,18.59,18.64,18.56,18.63,168694.0,16.0098,16.0529,15.984,16.0443,168694.0
2019-10-23 11:00:00,18.63,18.66,18.63,18.66,106518.0,16.0443,16.0701,16.0443,16.0701,106518.0
2019-10-23 11:10:00,18.65,18.73,18.65,18.73,215222.0,16.0615,16.1304,16.0615,16.1304,215222.0
2019-10-23 11:20:00,18.73,18.77,18.71,18.75,217888.0,16.1304,16.1649,16.1132,16.1476,217888.0
2019-10-23 11:30:00,18.75,18.78,18.71,18.72,236682.0,16.1476,16.1735,16.1132,16.1218,236682.0
2019-10-23 11:40:00,18.72,18.76,18.72,18.75,126932.0,16.1218,16.1563,16.1218,16.1476,126932.0
2019-10-23 11:50:00,18.75,18.8,18.75,18.78,167558.0,16.1476,16.1907,16.1476,16.1735,167558.0
2019-10-23 12:00:00,18.78,18.79,18.74,18.75,195966.0,16.1735,16.1821,16.139,16.1476,195966.0
2019-10-23 12:10:00,18.75,18.79,18.74,18.75,229898.0,16.1476,16.1821,16.139,16.1476,229898.0
2019-10-23 12:20:00,18.75,18.78,18.74,18.78,144092.0,16.1476,16.1735,16.139,16.1735,144092.0
2019-10-23 12:30:00,18.77,18.8,18.75,18.8,166262.0,16.1649,16.1907,16.1476,16.1907,166262.0
2019-10-23 12:40:00,18.8,18.81,18.79,18.8,74910.0,16.1907,16.1993,16.1821,16.1907,74910.0
2019-10-23 12:50:00,18.8,18.84,18.8,18.81,144048.0,16.1907,16.2252,16.1907,16.1993,144048.0
2019-10-23 13:00:00,18.81,18.86,18.81,18.86,168342.0,16.1993,16.2424,16.1993,16.2424,168342.0
2019-10-23 13:10:00,18.86,18.86,18.82,18.83,131320.0,16.2424,16.2424,16.2079,16.2165,131320.0
2019-10-23 13:20:00,18.82,18.86,18.82,18.86,111292.0,16.2079,16.2424,16.2079,16.2424,111292.0
2019-10-23 13:30:00,18.86,18.9,18.84,18.9,130894.0,16.2424,16.2768,16.2252,16.2768,130894.0
2019-10-23 13:40:00,18.9,18.9,18.82,18.83,261418.0,16.2768,16.2768,16.2079,16.2165,261418.0
2019-10-23 13:50:00,18.83,18.86,18.82,18.85,152522.0,16.2165,16.2424,16.2079,16.2338,152522.0
2019-10-23 14:00:00,18.85,18.85,18.8,18.81,110978.0,16.2338,16.2338,16.1907,16.1993,110978.0
2019-10-23 14:10:00,18.81,18.81,18.78,18.79,236814.0,16.1993,16.1993,16.1735,16.1821,236814.0
2019-10-23 14:20:00,18.79,18.8,18.77,18.79,162932.0,16.1821,16.1907,16.1649,16.1821,162932.0
2019-10-23 14:30:00,18.79,18.8,18.76,18.78,153500.0,16.1821,16.1907,16.1563,16.1735,153500.0
2019-10-23 14:40:00,18.79,18.82,18.78,18.81,181874.0,16.1821,16.2079,16.1735,16.1993,181874.0
2019-10-23 14:50:00,18.81,18.82,18.81,18.82,107256.0,16.1993,16.2079,16.1993,16.2079,107256.0
2019-10-23 15:00:00,18.82,18.83,18.8,18.81,185320.0,16.2079,16.2165,16.1907,16.1993,185320.0
2019-10-23 15:10:00,18.82,18.82,18.76,18.76,214186.0,16.2079,16.2079,16.1563,16.1563,214186.0
2019-10-23 15:20:00,18.76,18.78,18.75,18.77,245280.0,16.1563,16.1735,16.1476,16.1649,245280.0
2019-10-23 15:30:00,18.77,18.79,18.75,18.75,326800.0,16.1649,16.1821,16.1476,16.1476,326800.0
2019-10-23 15:40:00,18.75,18.78,18.75,18.78,233484.0,16.1476,16.1735,16.1476,16.1735,233484.0
2019-10-23 15:50:00,18.78,18.85,18.76,18.83,1179554.0,16.1735,16.2338,16.1563,16.2165,1179554.0
2019-10-24 09:30:00,18.7,18.75,18.6,18.64,403822.0,16.1999,16.2432,16.1132,16.1479,403822.0
2019-10-24 09:40:00,18.64,18.68,18.58,18.6,177892.0,16.1479,16.1825,16.0959,16.1132,177892.0
2019-10-24 09:50:00,18.6,18.64,18.55,18.63,197632.0,16.1132,16.1479,16.0699,16.1392,197632.0
2019-10-24 10:00:00,18.63,18.63,18.53,18.59,368764.0,16.1392,16.1392,16.0526,16.1046,368764.0
2019-10-24 10:10:00,18.59,18.59,18.48,18.49,270198.0,16.1046,16.1046,16.0093,16.018,270198.0
2019-10-24 10:20:00,18.49,18.55,18.48,18.53,234842.0,16.018,16.0699,16.0093,16.0526,234842.0
2019-10-24 10:30:00,18.54,18.6,18.52,18.6,182278.0,16.0613,16.1132,16.0439,16.1132,182278.0
2019-10-24 10:40:00,18.6,18.6,18.58,18.58,98398.0,16.1132,16.1132,16.0959,16.0959,98398.0
2019-10-24 10:50:00,18.58,18.64,18.57,18.63,256958.0,16.0959,16.1479,16.0873,16.1392,256958.0
2019-10-24 11:00:00,18.64,18.65,18.62,18.65,96818.0,16.1479,16.1566,16.1306,16.1566,96818.0
2019-10-24 11:10:00,18.64,18.67,18.64,18.65,89210.0,16.1479,16.1739,16.1479,16.1566,89210.0
2019-10-24 11:20:00,18.65,18.68,18.65,18.68,94994.0,16.1566,16.1825,16.1566,16.1825,94994.0
2019-10-24 11:30:00,18.68,18.7,18.61,18.61,111584.0,16.1825,16.1999,16.1219,16.1219,111584.0
2019-10-24 11:40:00,18.61,18.64,18.61,18.62,88166.0,16.1219,16.1479,16.1219,16.1306,88166.0
2019-10-24 11:50:00,18.61,18.64,18.6,18.62,142504.0,16.1219,16.1479,16.1132,16.1306,142504.0
2019-10-24 12:00:00,18.63,18.64,18.57,18.58,242046.0,16.1392,16.1479,16.0873,16.0959,242046.0
2019-10-24 12:10:00,18.58,18.58,18.48,18.49,208122.0,16.0959,16.0959,16.0093,16.018,208122.0
2019-10-24 12:20:00,18.48,18.51,18.43,18.51,220784.0,16.0093,16.0353,15.966,16.0353,220784.0
2019-10-24 12:30:00,18.51,18.52,18.49,18.5,213332.0,16.0353,16.0439,16.018,16.0266,213332.0
2019-10-24 12:40:00,18.5,18.51,18.48,18.5,97144.0,16.0266,16.0353,16.0093,16.0266,97144.0
2019-10-24 12:50:00,18.5,18.51,18.49,18.49,94920.0,16.0266,16.0353,16.018,16.018,94920.0
2019-10-24 13:00:00,18.49,18.52,18.48,18.49,121442.0,16.018,16.0439,16.0093,16.018,121442.0
2019-10-24 13:10:00,18.48,18.5,18.45,18.46,118450.0,16.0093,16.0266,15.9833,15.992,118450.0
2019-10-24 13:20:00,18.46,18.49,18.44,18.48,382296.0,15.992,16.018,15.9746,16.0093,382296.0
2019-10-24 13:30:00,18.49,18.55,18.48,18.55,96038.0,16.018,16.0699,16.0093,16.0699,96038.0
2019-10-24 13:40:00,18.55,18.55,18.53,18.55,82728.0,16.0699,16.0699,16.0526,16.0699,82728.0
2019-10-24 13:50:00,18.54,18.56,18.54,18.56,76938.0,16.0613,16.0786,16.0613,16.0786,76938.0
2019-10-24 14:00:00,18.56,18.56,18.52,18.53,91772.0,16.0786,16.0786,16.0439,16.0526,91772.0
2019-10-24 14:10:00,18.53,18.56,18.53,18.56,81750.0,16.0526,16.0786,16.0526,16.0786,81750.0
2019-10-24 14:20:00,18.56,18.58,18.55,18.57,70064.0,16.0786,16.0959,16.0699,16.0873,70064.0
2019-10-24 14:30:00,18.58,18.58,18.56,18.57,93318.0,16.0959,16.0959,16.0786,16.0873,93318.0
2019-10-24 14:40:00,18.58,18.58,18.56,18.57,60822.0,16.0959,16.0959,16.0786,16.0873,60822.0
2019-10-24 14:50:00,18.57,18.59,18.57,18.58,95600.0,16.0873,16.1046,16.0873,16.0959,95600.0
2019-10-24 15:00:00,18.58,18.6,18.58,18.6,111142.0,16.0959,16.1132,16.0959,16.1132,111142.0
2019-10-24 15:10:00,18.6,18.61,18.59,18.61,77852.0,16.1132,16.1219,16.1046,16.1219,77852.0
2019-10-24 15:20:00,18.61,18.61,18.6,18.6,107482.0,16.1219,16.1219,16.1132,16.1132,107482.0
2019-10-24 15:30:00,18.6,18.6,18.56,18.58,250544.0,16.1132,16.1132,16.0786,16.0959,250544.0
2019-10-24 15:40:00,18.58,18.59,18.56,18.59,195072.0,16.0959,16.1046,16.0786,16.1046,195072.0
2019-10-24 15:50:00,18.58,18.61,18.56,18.59,632004.0,16.0959,16.1219,16.0786,16.1046,632004.0
2019-10-25 09:30:00,18.55,18.61,18.55,18.58,248968.0,16.0699,16.1219,16.0699,16.0959,248968.0
2019-10-25 09:40:00,18.58,18.63,18.52,18.53,146600.0,16.0959,16.1392,16.0439,16.0526,146600.0
2019-10-25 09:50:00,18.53,18.62,18.53,18.57,214128.0,16.0526,16.1306,16.0526,16.0873,214128.0
2019-10-25 10:00:00,18.58,18.68,18.57,18.66,242686.0,16.0959,16.1825,16.0873,16.1652,242686.0
2019-10-25 10:10:00,18.66,18.67,18.63,18.66,199076.0,16.1652,16.1739,16.1392,16.1652,199076.0
2019-10-25 10:20:00,18.66,18.66,18.59,18.59,201252.0,16.1652,16.1652,16.1046,16.1046,201252.0
2019-10-25 10:30:00,18.6,18.61,18.56,18.58,243304.0,16.1132,16.1219,16.0786,16.0959,243304.0
2019-10-25 10:40:00,18.57,18.6,18.55,18.6,227986.0,16.0873,16.1132,16.0699,16.1132,227986.0
2019-10-25 10:50:00,18.59,18.61,18.58,18.6,146614.0,16.1046,16.1219,16.0959,16.1132,146614.0
2019-10-25 11:00:00,18.6,18.63,18.59,18.6,271938.0,16.1132,16.1392,16.1046,16.1132,271938.0
2019-10-25 11:10:00,18.6,18.65,18.6,18.63,159120.0,16.1132,16.1566,16.1132,16.1392,159120.0
2019-10-25 11:20:00,18.63,18.65,18.63,18.65,122154.0,16.1392,16.1566,16.1392,16.1566,122154.0
2019-10-25 11:30:00,18.64,18.65,18.61,18.61,159922.0,16.1479,16.1566,16.1219,16.1219,159922.0
2019-10-25 11:40:00,18.61,18.62,18.59,18.61,136446.0,16.1219,16.1306,16.1046,16.1219,136446.0
2019-10-25 11:50:00,18.61,18.61,18.57,18.57,117562.0,16.1219,16.1219,16.0873,16.0873,117562.0
2019-10-25 12:00:00,18.58,18.61,18.56,18.59,394110.0,16.0959,16.1219,16.0786,16.1046,394110.0
2019-10-25 12:10:00,18.59,18.63,18.59,18.61,292352.0,16.1046,16.1392,16.1046,16.1219,292352.0
2019-10-25 12:20:00,18.61,18.66,18.61,18.66,98140.0,16.1219,16.1652,16.1219,16.1652,98140.0
2019-10-25 12:30:00,18.66,18.67,18.64,18.66,101582.0,16.1652,16.1739,16.1479,16.1652,101582.0
2019-10-25 12:40:00,18.65,18.66,18.64,18.65,95796.0,16.1566,16.1652,16.1479,16.1566,95796.0
2019-10-25 12:50:00,18.65,18.66,18.61,18.61,80188.0,16.1566,16.1652,16.1219,16.1219,80188.0
2019-10-25 13:00:00,18.61,18.63,18.58,18.59,144184.0,16.1219,16.1392,16.0959,16.1046,144184.0
2019-10-25 13:10:00,18.59,18.61,18.59,18.6,117932.0,16.1046,16.1219,16.1046,16.1132,117932.0
2019-10-25 13:20:00,18.59,18.61,18.59,18.6,111716.0,16.1046,16.1219,16.1046,16.1132,111716.0
2019-10-25 13:30:00,18.6,18.61,18.58,18.6,147464.0,16.1132,16.1219,16.0959,16.1132,147464.0
2019-10-25 13:40:00,18.6,18.6,18.56,18.56,75600.0,16.1132,16.1132,16.0786,16.0786,75600.0
2019-10-25 13:50:00,18.56,18.58,18.55,18.57,134760.0,16.0786,16.0959,16.0699,16.0873,134760.0
2019-10-25 14:00:00,18.58,18.6,18.52,18.52,118668.0,16.0959,16.1132,16.0439,16.0439,118668.0
2019-10-25 14:10:00,18.53,18.55,18.52,18.54,110654.0,16.0526,16.0699,16.0439,16.0613,110654.0
2019-10-25 14:20:00,18.54,18.59,18.53,18.58,167226.0,16.0613,16.1046,16.0526,16.0959,167226.0
2019-10-25 14:30:00,18.58,18.59,18.55,18.56,78790.0,16.0959,16.1046,16.0699,16.0786,78790.0
2019-10-25 14:40:00,18.56,18.58,18.55,18.58,73722.0,16.0786,16.0959,16.0699,16.0959,73722.0
2019-10-25 14:50:00,18.58,18.59,18.55,18.58,83542.0,16.0959,16.1046,16.0699,16.0959,83542.0
2019-10-25 15:00:00,18.58,18.58,18.56,18.58,133364.0,16.0959,16.0959,16.0786,16.0959,133364.0
2019-10-25 15:10:00,18.58,18.59,18.57,18.58,119620.0,16.0959,16.1046,16.0873,16.0959,119620.0
2019-10-25 15:20:00,18.58,18.6,18.57,18.6,172238.0,16.0959,16.1132,16.0873,16.1132,172238.0
2019-10-25 15:30:00,18.6,18.61,18.58,18.58,268150.0,16.1132,16.1219,16.0959,16.0959,268150.0
2019-10-25 15:40:00,18.58,18.61,18.58,18.6,257750.0,16.0959,16.1219,16.0959,16.1132,257750.0
2019-10-25 15:50:00,18.59,18.61,18.58,18.59,774734.0,16.1046,16.1219,16.0959,16.1046,774734.0
2019-10-28 09:30:00,18.7,18.78,18.68,18.74,276296.0,16.1999,16.2692,16.1825,16.2345,276296.0
2019-10-28 09:40:00,18.74,18.75,18.63,18.68,112632.0,16.2345,16.2432,16.1392,16.1825,112632.0
2019-10-28 09:50:00,18.68,18.68,18.63,18.64,127370.0,16.1825,16.1825,16.1392,16.1479,127370.0
2019-10-28 10:00:00,18.64,18.65,18.55,18.58,221998.0,16.1479,16.1566,16.0699,16.0959,221998.0
2019-10-28 10:10:00,18.58,18.58,18.54,18.54,86166.0,16.0959,16.0959,16.0613,16.0613,86166.0
2019-10-28 10:20:00,18.54,18.59,18.54,18.57,106872.0,16.0613,16.1046,16.0613,16.0873,106872.0
2019-10-28 10:30:00,18.57,18.6,18.55,18.55,41026.0,16.0873,16.1132,16.0699,16.0699,41026.0
2019-10-28 10:40:00,18.55,18.58,18.53,18.57,125438.0,16.0699,16.0959,16.0526,16.0873,125438.0
2019-10-28 10:50:00,18.57,18.59,18.54,18.58,146328.0,16.0873,16.1046,16.0613,16.0959,146328.0
2019-10-28 11:00:00,18.58,18.58,18.53,18.53,109688.0,16.0959,16.0959,16.0526,16.0526,109688.0
2019-10-28 11:10:00,18.53,18.55,18.5,18.51,57136.0,16.0526,16.0699,16.0266,16.0353,57136.0
2019-10-28 11:20:00,18.51,18.54,18.5,18.54,94942.0,16.0353,16.0613,16.0266,16.0613,94942.0
2019-10-28 11:30:00,18.54,18.59,18.54,18.57,64964.0,16.0613,16.1046,16.0613,16.0873,64964.0
2019-10-28 11:40:00,18.56,18.59,18.55,18.58,70770.0,16.0786,16.1046,16.0699,16.0959,70770.0
2019-10-28 11:50:00,18.58,18.59,18.56,18.58,61634.0,16.0959,16.1046,16.0786,16.0959,61634.0
2019-10-28 12:00:00,18.58,18.59,18.57,18.58,138768.0,16.0959,16.1046,16.0873,16.0959,138768.0
2019-10-28 12:10:00,18.58,18.61,18.56,18.57,57448.0,16.0959,16.1219,16.0786,16.0873,57448.0
2019-10-28 12:20:00,18.57,18.57,18.53,18.53,181148.0,16.0873,16.0873,16.0526,16.0526,181148.0
2019-10-28 12:30:00,18.53,18.53,18.47,18.47,135460.0,16.0526,16.0526,16.0006,16.0006,135460.0
2019-10-28 12:40:00,18.47,18.47,18.42,18.42,144306.0,16.0006,16.0006,15.9573,15.9573,144306.0
2019-10-28 12:50:00,18.43,18.44,18.42,18.43,87194.0,15.966,15.9746,15.9573,15.966,87194.0
2019-10-28 13:00:00,18.43,18.43,18.41,18.41,59980.0,15.966,15.966,15.9486,15.9486,59980.0
2019-10-28 13:10:00,18.41,18.42,18.38,18.39,167618.0,15.9486,15.9573,15.9227,15.9313,167618.0
2019-10-28 13:20:00,18.4,18.4,18.38,18.38,66912.0,15.94,15.94,15.9227,15.9227,66912.0
2019-10-28 13:30:00,18.38,18.39,18.35,18.36,90116.0,15.9227,15.9313,15.8967,15.9053,90116.0
2019-10-28 13:40:00,18.36,18.39,18.36,18.39,59070.0,15.9053,15.9313,15.9053,15.9313,59070.0
2019-10-28 13:50:00,18.39,18.41,18.39,18.41,70790.0,15.9313,15.9486,15.9313,15.9486,70790.0
2019-10-28 14:00:00,18.41,18.45,18.41,18.43,52664.0,15.9486,15.9833,15.9486,15.966,52664.0
2019-10-28 14:10:00,18.43,18.46,18.43,18.45,51410.0,15.966,15.992,15.966,15.9833,51410.0
2019-10-28 14:20:00,18.45,18.46,18.44,18.45,58344.0,15.9833,15.992,15.9746,15.9833,58344.0
2019-10-28 14:30:00,18.45,18.46,18.45,18.46,205094.0,15.9833,15.992,15.9833,15.992,205094.0
2019-10-28 14:40:00,18.46,18.47,18.46,18.47,57128.0,15.992,16.0006,15.992,16.0006,57128.0
2019-10-28 14:50:00,18.47,18.48,18.46,18.47,169454.0,16.0006,16.0093,15.992,16.0006,169454.0
2019-10-28 15:00:00,18.47,18.48,18.43,18.43,295626.0,16.0006,16.0093,15.966,15.966,295626.0
2019-10-28 15:10:00,18.44,18.46,18.43,18.46,132228.0,15.9746,15.992,15.966,15.992,132228.0
2019-10-28 15:20:00,18.46,18.5,18.45,18.47,380030.0,15.992,16.0266,15.9833,16.0006,380030.0
2019-10-28 15:30:00,18.47,18.49,18.47,18.47,221042.0,16.0006,16.018,16.0006,16.0006,221042.0
2019-10-28 15:40:00,18.47,18.47,18.43,18.43,404680.0,16.0006,16.0006,15.966,15.966,404680.0
2019-10-28 15:50:00,18.43,18.43,18.4,18.42,1168676.0,15.966,15.966,15.94,15.9573,1168676.0
2019-10-29 09:30:00,18.31,18.33,18.21,18.3,236320.0,15.862,15.8793,15.7754,15.8534,236320.0
2019-10-29 09:40:00,18.31,18.36,18.27,18.33,286430.0,15.862,15.9053,15.8274,15.8793,286430.0
2019-10-29 09:50:00,18.33,18.36,18.25,18.26,164646.0,15.8793,15.9053,15.81,15.8187,164646.0
2019-10-29 10:00:00,18.25,18.29,18.24,18.25,239164.0,15.81,15.8447,15.8014,15.81,239164.0
2019-10-29 10:10:00,18.25,18.3,18.23,18.25,274112.0,15.81,15.8534,15.7927,15.81,274112.0
2019-10-29 10:20:00,18.25,18.28,18.24,18.24,428740.0,15.81,15.836,15.8014,15.8014,428740.0
2019-10-29 10:30:00,18.24,18.3,18.24,18.27,312676.0,15.8014,15.8534,15.8014,15.8274,312676.0
2019-10-29 10:40:00,18.27,18.28,18.18,18.27,376114.0,15.8274,15.836,15.7494,15.8274,376114.0
2019-10-29 10:50:00,18.27,18.35,18.26,18.32,483922.0,15.8274,15.8967,15.8187,15.8707,483922.0
2019-10-29 11:00:00,18.32,18.42,18.31,18.36,323838.0,15.8707,15.9573,15.862,15.9053,323838.0
2019-10-29 11:10:00,18.36,18.36,18.35,18.36,221076.0,15.9053,15.9053,15.8967,15.9053,221076.0
2019-10-29 11:20:00,18.37,18.37,18.3,18.3,212652.0,15.914,15.914,15.8534,15.8534,212652.0
2019-10-29 11:30:00,18.31,18.31,18.28,18.29,119510.0,15.862,15.862,15.836,15.8447,119510.0
2019-10-29 11:40:00,18.29,18.32,18.28,18.29,112782.0,15.8447,15.8707,15.836,15.8447,112782.0
2019-10-29 11:50:00,18.29,18.32,18.23,18.25,195144.0,15.8447,15.8707,15.7927,15.81,195144.0
2019-10-29 12:00:00,18.25,18.32,18.21,18.31,166636.0,15.81,15.8707,15.7754,15.862,166636.0
2019-10-29 12:10:00,18.31,18.33,18.29,18.33,120164.0,15.862,15.8793,15.8447,15.8793,120164.0
2019-10-29 12:20:00,18.33,18.33,18.31,18.33,146734.0,15.8793,15.8793,15.862,15.8793,146734.0
2019-10-29 12:30:00,18.33,18.38,18.32,18.36,235764.0,15.8793,15.9227,15.8707,15.9053,235764.0
2019-10-29 12:40:00,18.36,18.39,18.35,18.38,299982.0,15.9053,15.9313,15.8967,15.9227,299982.0
2019-10-29 12:50:00,18.38,18.39,18.35,18.35,91986.0,15.9227,15.9313,15.8967,15.8967,91986.0
2019-10-29 13:00:00,18.35,18.36,18.34,18.34,116108.0,15.8967,15.9053,15.888,15.888,116108.0
2019-10-29 13:10:00,18.34,18.35,18.31,18.32,107978.0,15.888,15.8967,15.862,15.8707,107978.0
2019-10-29 13:20:00,18.32,18.33,18.31,18.33,84410.0,15.8707,15.8793,15.862,15.8793,84410.0
2019-10-29 13:30:00,18.33,18.36,18.32,18.35,101230.0,15.8793,15.9053,15.8707,15.8967,101230.0
2019-10-29 13:40:00,18.35,18.36,18.34,18.34,155066.0,15.8967,15.9053,15.888,15.888,155066.0
2019-10-29 13:50:00,18.34,18.36,18.33,18.34,120718.0,15.888,15.9053,15.8793,15.888,120718.0
2019-10-29 14:00:00,18.34,18.36,18.33,18.35,119578.0,15.888,15.9053,15.8793,15.8967,119578.0
2019-10-29 14:10:00,18.34,18.36,18.34,18.36,144774.0,15.888,15.9053,15.888,15.9053,144774.0
2019-10-29 14:20:00,18.36,18.36,18.35,18.35,108232.0,15.9053,15.9053,15.8967,15.8967,108232.0
2019-10-29 14:30:00,18.36,18.37,18.35,18.35,105112.0,15.9053,15.914,15.8967,15.8967,105112.0
2019-10-29 14:40:00,18.35,18.35,18.32,18.32,128962.0,15.8967,15.8967,15.8707,15.8707,128962.0
2019-10-29 14:50:00,18.32,18.33,18.3,18.31,118540.0,15.8707,15.8793,15.8534,15.862,118540.0
2019-10-29 15:00:00,18.31,18.35,18.3,18.35,214960.0,15.862,15.8967,15.8534,15.8967,214960.0
2019-10-29 15:10:00,18.35,18.37,18.34,18.36,152734.0,15.8967,15.914,15.888,15.9053,152734.0
2019-10-29 15:20:00,18.36,18.37,18.36,18.36,149696.0,15.9053,15.914,15.9053,15.9053,149696.0
2019-10-29 15:30:00,18.36,18.39,18.35,18.38,245818.0,15.9053,15.9313,15.8967,15.9227,245818.0
2019-10-29 15:40:00,18.38,18.39,18.36,18.36,280136.0,15.9227,15.9313,15.9053,15.9053,280136.0
2019-10-29 15:50:00,18.36,18.38,18.34,18.37,655618.0,15.9053,15.9227,15.888,15.914,655618.0
2019-10-30 09:30:00,18.41,18.43,18.33,18.35,199032.0,15.9486,15.966,15.8793,15.8967,199032.0
2019-10-30 09:40:00,18.35,18.43,18.33,18.38,188362.0,15.8967,15.966,15.8793,15.9227,188362.0
2019-10-30 09:50:00,18.38,18.39,18.34,18.35,187962.0,15.9227,15.9313,15.888,15.8967,187962.0
2019-10-30 10:00:00,18.35,18.35,18.23,18.29,256740.0,15.8967,15.8967,15.7927,15.8447,256740.0
2019-10-30 10:10:00,18.29,18.31,18.28,18.29,203978.0,15.8447,15.862,15.836,15.8447,203978.0
2019-10-30 10:20:00,18.29,18.29,18.2,18.21,142776.0,15.8447,15.8447,15.7667,15.7754,142776.0
2019-10-30 10:30:00,18.21,18.22,18.16,18.17,116532.0,15.7754,15.784,15.7321,15.7407,116532.0
2019-10-30 10:40:00,18.16,18.16,18.11,18.11,165448.0,15.7321,15.7321,15.6888,15.6888,165448.0
2019-10-30 10:50:00,18.11,18.16,18.11,18.15,124454.0,15.6888,15.7321,15.6888,15.7234,124454.0
2019-10-30 11:00:00,18.15,18.15,18.11,18.13,159382.0,15.7234,15.7234,15.6888,15.7061,159382.0
2019-10-30 11:10:00,18.13,18.16,18.08,18.09,177392.0,15.7061,15.7321,15.6628,15.6714,177392.0
2019-10-30 11:20:00,18.08,18.09,18.03,18.03,182978.0,15.6628,15.6714,15.6195,15.6195,182978.0
2019-10-30 11:30:00,18.04,18.06,18.0,18.05,149700.0,15.6281,15.6454,15.5935,15.6368,149700.0
2019-10-30 11:40:00,18.05,18.06,18.02,18.05,99216.0,15.6368,15.6454,15.6108,15.6368,99216.0
2019-10-30 11:50:00,18.05,18.06,18.03,18.04,83842.0,15.6368,15.6454,15.6195,15.6281,83842.0
2019-10-30 12:00:00,18.04,18.08,18.03,18.07,107520.0,15.6281,15.6628,15.6195,15.6541,107520.0
2019-10-30 12:10:00,18.07,18.07,18.03,18.04,88090.0,15.6541,15.6541,15.6195,15.6281,88090.0
2019-10-30 12:20:00,18.04,18.05,18.01,18.04,135194.0,15.6281,15.6368,15.6021,15.6281,135194.0
2019-10-30 12:30:00,18.04,18.06,18.03,18.06,94538.0,15.6281,15.6454,15.6195,15.6454,94538.0
2019-10-30 12:40:00,18.06,18.09,18.06,18.09,63736.0,15.6454,15.6714,15.6454,15.6714,63736.0
2019-10-30 12:50:00,18.09,18.13,18.09,18.13,59728.0,15.6714,15.7061,15.6714,15.7061,59728.0
2019-10-30 13:00:00,18.13,18.14,18.12,18.13,67306.0,15.7061,15.7147,15.6974,15.7061,67306.0
2019-10-30 13:10:00,18.12,18.12,18.09,18.09,77240.0,15.6974,15.6974,15.6714,15.6714,77240.0
2019-10-30 13:20:00,18.09,18.11,18.08,18.08,156214.0,15.6714,15.6888,15.6628,15.6628,156214.0
2019-10-30 13:30:00,18.08,18.11,18.08,18.1,103342.0,15.6628,15.6888,15.6628,15.6801,103342.0
2019-10-30 13:40:00,18.1,18.14,18.1,18.12,142698.0,15.6801,15.7147,15.6801,15.6974,142698.0
2019-10-30 13:50:00,18.11,18.13,18.1,18.13,87568.0,15.6888,15.7061,15.6801,15.7061,87568.0
2019-10-30 14:00:00,18.09,18.13,18.08,18.09,111240.0,15.6714,15.7061,15.6628,15.6714,111240.0
2019-10-30 14:10:00,18.09,18.14,18.09,18.11,101418.0,15.6714,15.7147,15.6714,15.6888,101418.0
2019-10-30 14:20:00,18.11,18.11,18.09,18.1,132022.0,15.6888,15.6888,15.6714,15.6801,132022.0
2019-10-30 14:30:00,18.1,18.13,18.09,18.11,137334.0,15.6801,15.7061,15.6714,15.6888,137334.0
2019-10-30 14:40:00,18.11,18.13,18.1,18.11,115260.0,15.6888,15.7061,15.6801,15.6888,115260.0
2019-10-30 14:50:00,18.11,18.16,18.11,18.15,125360.0,15.6888,15.7321,15.6888,15.7234,125360.0
2019-10-30 15:00:00,18.15,18.16,18.15,18.15,121374.0,15.7234,15.7321,15.7234,15.7234,121374.0
2019-10-30 15:10:00,18.15,18.16,18.14,18.15,111382.0,15.7234,15.7321,15.7147,15.7234,111382.0
2019-10-30 15:20:00,18.15,18.19,18.14,18.15,189684.0,15.7234,15.7581,15.7147,15.7234,189684.0
2019-10-30 15:30:00,18.15,18.16,18.13,18.14,220332.0,15.7234,15.7321,15.7061,15.7147,220332.0
2019-10-30 15:40:00,18.13,18.14,18.12,18.13,244748.0,15.7061,15.7147,15.6974,15.7061,244748.0
2019-10-30 15:50:00,18.13,18.17,18.11,18.15,754434.0,15.7061,15.7407,15.6888,15.7234,754434.0
2019-10-31 09:30:00,18.06,18.08,17.93,17.95,294012.0,15.6454,15.6628,15.5328,15.5501,294012.0
2019-10-31 09:40:00,17.96,18.08,17.95,17.96,300148.0,15.5588,15.6628,15.5501,15.5588,300148.0
2019-10-31 09:50:00,17.96,17.96,17.9,17.93,176130.0,15.5588,15.5588,15.5068,15.5328,176130.0
2019-10-31 10:00:00,17.92,17.93,17.79,17.83,243210.0,15.5242,15.5328,15.4115,15.4462,243210.0
2019-10-31 10:10:00,17.83,17.86,17.79,17.83,105280.0,15.4462,15.4722,15.4115,15.4462,105280.0
2019-10-31 10:20:00,17.83,17.85,17.74,17.84,194086.0,15.4462,15.4635,15.3682,15.4549,194086.0
2019-10-31 10:30:00,17.84,17.89,17.8,17.88,187756.0,15.4549,15.4982,15.4202,15.4895,187756.0
2019-10-31 10:40:00,17.88,17.93,17.87,17.93,83522.0,15.4895,15.5328,15.4808,15.5328,83522.0
2019-10-31 10:50:00,17.94,17.98,17.91,17.97,203776.0,15.5415,15.5761,15.5155,15.5675,203776.0
2019-10-31 11:00:00,17.98,17.98,17.95,17.97,155086.0,15.5761,15.5761,15.5501,15.5675,155086.0
2019-10-31 11:10:00,17.97,17.98,17.95,17.97,159098.0,15.5675,15.5761,15.5501,15.5675,159098.0
2019-10-31 11:20:00,17.97,17.98,17.94,17.96,100416.0,15.5675,15.5761,15.5415,15.5588,100416.0
2019-10-31 11:30:00,17.96,17.98,17.93,17.96,91104.0,15.5588,15.5761,15.5328,15.5588,91104.0
2019-10-31 11:40:00,17.96,18.0,17.95,18.0,153726.0,15.5588,15.5935,15.5501,15.5935,153726.0
2019-10-31 11:50:00,18.0,18.01,17.99,17.99,95280.0,15.5935,15.6021,15.5848,15.5848,95280.0
2019-10-31 12:00:00,17.99,17.99,17.95,17.96,70742.0,15.5848,15.5848,15.5501,15.5588,70742.0
2019-10-31 12:10:00,17.96,17.99,17.95,17.97,69998.0,15.5588,15.5848,15.5501,15.5675,69998.0
2019-10-31 12:20:00,17.97,17.99,17.96,17.99,52008.0,15.5675,15.5848,15.5588,15.5848,52008.0
2019-10-31 12:30:00,17.98,17.99,17.95,17.96,66474.0,15.5761,15.5848,15.5501,15.5588,66474.0
2019-10-31 12:40:00,17.96,17.96,17.92,17.93,128266.0,15.5588,15.5588,15.5242,15.5328,128266.0
2019-10-31 12:50:00,17.93,17.96,17.93,17.94,57664.0,15.5328,15.5588,15.5328,15.5415,57664.0
2019-10-31 13:00:00,17.93,17.97,17.93,17.96,61490.0,15.5328,15.5675,15.5328,15.5588,61490.0
2019-10-31 13:10:00,17.96,17.97,17.93,17.95,67930.0,15.5588,15.5675,15.5328,15.5501,67930.0
2019-10-31 13:20:00,17.96,17.96,17.94,17.95,51638.0,15.5588,15.5588,15.5415,15.5501,51638.0
2019-10-31 13:30:00,17.95,17.96,17.93,17.93,93736.0,15.5501,15.5588,15.5328,15.5328,93736.0
2019-10-31 13:40:00,17.93,17.95,17.92,17.92,70810.0,15.5328,15.5501,15.5242,15.5242,70810.0
2019-10-31 13:50:00,17.92,17.93,17.9,17.91,68432.0,15.5242,15.5328,15.5068,15.5155,68432.0
2019-10-31 14:00:00,17.91,17.93,17.9,17.92,75200.0,15.5155,15.5328,15.5068,15.5242,75200.0
2019-10-31 14:10:00,17.92,17.94,17.92,17.92,67372.0,15.5242,15.5415,15.5242,15.5242,67372.0
2019-10-31 14:20:00,17.92,17.95,17.92,17.93,76746.0,15.5242,15.5501,15.5242,15.5328,76746.0
2019-10-31 14:30:00,17.94,17.95,17.92,17.93,74888.0,15.5415,15.5501,15.5242,15.5328,74888.0
2019-10-31 14:40:00,17.93,17.93,17.9,17.92,108392.0,15.5328,15.5328,15.5068,15.5242,108392.0
2019-10-31 14:50:00,17.92,17.95,17.92,17.95,70200.0,15.5242,15.5501,15.5242,15.5501,70200.0
2019-10-31 15:00:00,17.95,17.96,17.94,17.95,129862.0,15.5501,15.5588,15.5415,15.5501,129862.0
2019-10-31 15:10:00,17.95,17.99,17.95,17.97,157264.0,15.5501,15.5848,15.5501,15.5675,157264.0
2019-10-31 15:20:00,17.97,17.97,17.93,17.94,111222.0,15.5675,15.5675,15.5328,15.5415,111222.0
2019-10-31 15:30:00,17.94,18.0,17.93,17.97,201058.0,15.5415,15.5935,15.5328,15.5675,201058.0
2019-10-31 15:40:00,17.97,17.97,17.91,17.92,230302.0,15.5675,15.5675,15.5155,15.5242,230302.0
2019-10-31 15:50:00,17.92,18.0,17.91,17.99,999226.0,15.5242,15.5935,15.5155,15.5848,999226.0
2019-11-01 09:30:00,18.15,18.22,18.1,18.18,253212.0,15.7234,15.784,15.6801,15.7494,253212.0
2019-11-01 09:40:00,18.18,18.18,18.11,18.16,136714.0,15.7494,15.7494,15.6888,15.7321,136714.0
2019-11-01 09:50:00,18.16,18.23,18.15,18.21,99572.0,15.7321,15.7927,15.7234,15.7754,99572.0
2019-11-01 10:00:00,18.21,18.25,18.15,18.21,132762.0,15.7754,15.81,15.7234,15.7754,132762.0
2019-11-01 10:10:00,18.21,18.28,18.19,18.26,98562.0,15.7754,15.836,15.7581,15.8187,98562.0
2019-11-01 10:20:00,18.26,18.27,18.23,18.26,93480.0,15.8187,15.8274,15.7927,15.8187,93480.0
2019-11-01 10:30:00,18.26,18.29,18.24,18.24,151598.0,15.8187,15.8447,15.8014,15.8014,151598.0
2019-11-01 10:40:00,18.24,18.28,18.24,18.25,89196.0,15.8014,15.836,15.8014,15.81,89196.0
2019-11-01 10:50:00,18.25,18.3,18.25,18.29,70730.0,15.81,15.8534,15.81,15.8447,70730.0
2019-11-01 11:00:00,18.29,18.32,18.27,18.32,89374.0,15.8447,15.8707,15.8274,15.8707,89374.0
2019-11-01 11:10:00,18.32,18.34,18.31,18.33,85846.0,15.8707,15.888,15.862,15.8793,85846.0
2019-11-01 11:20:00,18.34,18.36,18.31,18.32,81880.0,15.888,15.9053,15.862,15.8707,81880.0
2019-11-01 11:30:00,18.31,18.34,18.31,18.33,44370.0,15.862,15.888,15.862,15.8793,44370.0
2019-11-01 11:40:00,18.33,18.35,18.32,18.34,53232.0,15.8793,15.8967,15.8707,15.888,53232.0
2019-11-01 11:50:00,18.35,18.36,18.33,18.34,59100.0,15.8967,15.9053,15.8793,15.888,59100.0
2019-11-01 12:00:00,18.33,18.34,18.31,18.34,81302.0,15.8793,15.888,15.862,15.888,81302.0
2019-11-01 12:10:00,18.33,18.34,18.29,18.3,54918.0,15.8793,15.888,15.8447,15.8534,54918.0
2019-11-01 12:20:00,18.3,18.35,18.29,18.34,173164.0,15.8534,15.8967,15.8447,15.888,173164.0
2019-11-01 12:30:00,18.34,18.36,18.33,18.36,46664.0,15.888,15.9053,15.8793,15.9053,46664.0
2019-11-01 12:40:00,18.36,18.37,18.35,18.36,52526.0,15.9053,15.914,15.8967,15.9053,52526.0
2019-11-01 12:50:00,18.36,18.36,18.34,18.35,45548.0,15.9053,15.9053,15.888,15.8967,45548.0
2019-11-01 13:00:00,18.35,18.39,18.35,18.39,64856.0,15.8967,15.9313,15.8967,15.9313,64856.0
2019-11-01 13:10:00,18.39,18.45,18.38,18.43,202358.0,15.9313,15.9833,15.9227,15.966,202358.0
2019-11-01 13:20:00,18.43,18.46,18.43,18.45,101524.0,15.966,15.992,15.966,15.9833,101524.0
2019-11-01 13:30:00,18.46,18.48,18.45,18.47,75004.0,15.992,16.0093,15.9833,16.0006,75004.0
2019-11-01 13:40:00,18.47,18.52,18.46,18.52,102712.0,16.0006,16.0439,15.992,16.0439,102712.0
2019-11-01 13:50:00,18.52,18.52,18.49,18.49,90820.0,16.0439,16.0439,16.018,16.018,90820.0
2019-11-01 14:00:00,18.49,18.52,18.48,18.5,146902.0,16.018,16.0439,16.0093,16.0266,146902.0
2019-11-01 14:10:00,18.5,18.53,18.5,18.52,108440.0,16.0266,16.0526,16.0266,16.0439,108440.0
2019-11-01 14:20:00,18.52,18.52,18.48,18.5,110136.0,16.0439,16.0439,16.0093,16.0266,110136.0
2019-11-01 14:30:00,18.49,18.51,18.48,18.49,90058.0,16.018,16.0353,16.0093,16.018,90058.0
2019-11-01 14:40:00,18.49,18.52,18.48,18.5,113368.0,16.018,16.0439,16.0093,16.0266,113368.0
2019-11-01 14:50:00,18.5,18.5,18.48,18.49,161390.0,16.0266,16.0266,16.0093,16.018,161390.0
2019-11-01 15:00:00,18.49,18.5,18.47,18.48,115662.0,16.018,16.0266,16.0006,16.0093,115662.0
2019-11-01 15:10:00,18.48,18.5,18.48,18.49,284666.0,16.0093,16.0266,16.0093,16.018,284666.0
2019-11-01 15:20:00,18.49,18.49,18.43,18.45,188720.0,16.018,16.018,15.966,15.9833,188720.0
2019-11-01 15:30:00,18.45,18.49,18.43,18.49,191104.0,15.9833,16.018,15.966,16.018,191104.0
2019-11-01 15:40:00,18.49,18.5,18.48,18.5,338424.0,16.018,16.0266,16.0093,16.0266,338424.0
2019-11-01 15:50:00,18.5,18.58,18.5,18.58,1013494.0,16.0266,16.0959,16.0266,16.0959,1013494.0
2019-11-04 09:30:00,18.7,18.96,18.67,18.8,449086.0,16.1999,16.4251,16.1739,16.2865,449086.0
2019-11-04 09:40:00,18.8,18.88,18.77,18.8,357392.0,16.2865,16.3558,16.2605,16.2865,357392.0
2019-11-04 09:50:00,18.8,18.83,18.77,18.8,142672.0,16.2865,16.3125,16.2605,16.2865,142672.0
2019-11-04 10:00:00,18.79,18.86,18.77,18.85,199312.0,16.2778,16.3385,16.2605,16.3298,199312.0
2019-11-04 10:10:00,18.86,18.89,18.78,18.78,209038.0,16.3385,16.3645,16.2692,16.2692,209038.0
2019-11-04 10:20:00,18.79,18.82,18.78,18.79,170104.0,16.2778,16.3038,16.2692,16.2778,170104.0
2019-11-04 10:30:00,18.79,18.83,18.76,18.76,114500.0,16.2778,16.3125,16.2519,16.2519,114500.0
2019-11-04 10:40:00,18.76,18.76,18.72,18.75,172710.0,16.2519,16.2519,16.2172,16.2432,172710.0
2019-11-04 10:50:00,18.75,18.77,18.71,18.76,156024.0,16.2432,16.2605,16.2085,16.2519,156024.0
2019-11-04 11:00:00,18.75,18.79,18.68,18.68,257350.0,16.2432,16.2778,16.1825,16.1825,257350.0
2019-11-04 11:10:00,18.68,18.72,18.68,18.69,99744.0,16.1825,16.2172,16.1825,16.1912,99744.0
2019-11-04 11:20:00,18.7,18.72,18.67,18.71,73568.0,16.1999,16.2172,16.1739,16.2085,73568.0
2019-11-04 11:30:00,18.71,18.72,18.68,18.68,100140.0,16.2085,16.2172,16.1825,16.1825,100140.0
2019-11-04 11:40:00,18.68,18.68,18.64,18.67,98206.0,16.1825,16.1825,16.1479,16.1739,98206.0
2019-11-04 11:50:00,18.67,18.67,18.62,18.62,102298.0,16.1739,16.1739,16.1306,16.1306,102298.0
2019-11-04 12:00:00,18.63,18.65,18.62,18.65,109056.0,16.1392,16.1566,16.1306,16.1566,109056.0
2019-11-04 12:10:00,18.65,18.66,18.64,18.65,171820.0,16.1566,16.1652,16.1479,16.1566,171820.0
2019-11-04 12:20:00,18.65,18.66,18.59,18.59,121328.0,16.1566,16.1652,16.1046,16.1046,121328.0
2019-11-04 12:30:00,18.6,18.61,18.59,18.6,72510.0,16.1132,16.1219,16.1046,16.1132,72510.0
2019-11-04 12:40:00,18.6,18.63,18.59,18.6,76562.0,16.1132,16.1392,16.1046,16.1132,76562.0
2019-11-04 12:50:00,18.6,18.63,18.59,18.63,80942.0,16.1132,16.1392,16.1046,16.1392,80942.0
2019-11-04 13:00:00,18.62,18.64,18.62,18.64,36420.0,16.1306,16.1479,16.1306,16.1479,36420.0
2019-11-04 13:10:00,18.64,18.65,18.61,18.61,96174.0,16.1479,16.1566,16.1219,16.1219,96174.0
2019-11-04 13:20:00,18.61,18.64,18.6,18.63,97986.0,16.1219,16.1479,16.1132,16.1392,97986.0
2019-11-04 13:30:00,18.63,18.66,18.63,18.65,92638.0,16.1392,16.1652,16.1392,16.1566,92638.0
2019-11-04 13:40:00,18.65,18.66,18.63,18.65,108122.0,16.1566,16.1652,16.1392,16.1566,108122.0
2019-11-04 13:50:00,18.65,18.66,18.64,18.64,54442.0,16.1566,16.1652,16.1479,16.1479,54442.0
2019-11-04 14:00:00,18.65,18.65,18.61,18.62,110754.0,16.1566,16.1566,16.1219,16.1306,110754.0
2019-11-04 14:10:00,18.63,18.68,18.62,18.66,135342.0,16.1392,16.1825,16.1306,16.1652,135342.0
2019-11-04 14:20:00,18.66,18.7,18.66,18.7,89294.0,16.1652,16.1999,16.1652,16.1999,89294.0
2019-11-04 14:30:00,18.7,18.71,18.69,18.71,60798.0,16.1999,16.2085,16.1912,16.2085,60798.0
2019-11-04 14:40:00,18.71,18.73,18.69,18.7,106942.0,16.2085,16.2259,16.1912,16.1999,106942.0
2019-11-04 14:50:00,18.7,18.71,18.65,18.65,225008.0,16.1999,16.2085,16.1566,16.1566,225008.0
2019-11-04 15:00:00,18.65,18.66,18.63,18.63,93582.0,16.1566,16.1652,16.1392,16.1392,93582.0
2019-11-04 15:10:00,18.63,18.63,18.61,18.63,123384.0,16.1392,16.1392,16.1219,16.1392,123384.0
2019-11-04 15:20:00,18.63,18.63,18.59,18.61,181548.0,16.1392,16.1392,16.1046,16.1219,181548.0
2019-11-04 15:30:00,18.6,18.65,18.6,18.63,268666.0,16.1132,16.1566,16.1132,16.1392,268666.0
2019-11-04 15:40:00,18.63,18.65,18.61,18.63,313124.0,16.1392,16.1566,16.1219,16.1392,313124.0
2019-11-04 15:50:00,18.63,18.68,18.63,18.65,801364.0,16.1392,16.1825,16.1392,16.1566,801364.0
2019-11-05 09:30:00,18.68,18.96,18.65,18.84,401678.0,16.1825,16.4251,16.1566,16.3212,401678.0
2019-11-05 09:40:00,18.83,18.86,18.75,18.84,211890.0,16.3125,16.3385,16.2432,16.3212,211890.0
2019-11-05 09:50:00,18.84,18.88,18.81,18.83,213196.0,16.3212,16.3558,16.2952,16.3125,213196.0
2019-11-05 10:00:00,18.84,18.92,18.75,18.76,359288.0,16.3212,16.3905,16.2432,16.2519,359288.0
2019-11-05 10:10:00,18.76,18.77,18.72,18.73,262962.0,16.2519,16.2605,16.2172,16.2259,262962.0
2019-11-05 10:20:00,18.73,18.73,18.66,18.68,135604.0,16.2259,16.2259,16.1652,16.1825,135604.0
2019-11-05 10:30:00,18.68,18.68,18.63,18.64,158608.0,16.1825,16.1825,16.1392,16.1479,158608.0
2019-11-05 10:40:00,18.63,18.65,18.57,18.61,275980.0,16.1392,16.1566,16.0873,16.1219,275980.0
2019-11-05 10:50:00,18.61,18.64,18.6,18.64,307404.0,16.1219,16.1479,16.1132,16.1479,307404.0
2019-11-05 11:00:00,18.64,18.68,18.64,18.66,167114.0,16.1479,16.1825,16.1479,16.1652,167114.0
2019-11-05 11:10:00,18.66,18.68,18.66,18.66,78808.0,16.1652,16.1825,16.1652,16.1652,78808.0
2019-11-05 11:20:00,18.67,18.67,18.64,18.65,63030.0,16.1739,16.1739,16.1479,16.1566,63030.0
2019-11-05 11:30:00,18.65,18.68,18.6,18.61,117606.0,16.1566,16.1825,16.1132,16.1219,117606.0
2019-11-05 11:40:00,18.61,18.61,18.58,18.6,138486.0,16.1219,16.1219,16.0959,16.1132,138486.0
2019-11-05 11:50:00,18.6,18.61,18.58,18.59,132690.0,16.1132,16.1219,16.0959,16.1046,132690.0
2019-11-05 12:00:00,18.59,18.61,18.58,18.6,91552.0,16.1046,16.1219,16.0959,16.1132,91552.0
2019-11-05 12:10:00,18.6,18.63,18.6,18.61,39004.0,16.1132,16.1392,16.1132,16.1219,39004.0
2019-11-05 12:20:00,18.61,18.63,18.57,18.58,82838.0,16.1219,16.1392,16.0873,16.0959,82838.0
2019-11-05 12:30:00,18.58,18.58,18.5,18.52,146502.0,16.0959,16.0959,16.0266,16.0439,146502.0
2019-11-05 12:40:00,18.52,18.55,18.52,18.54,47558.0,16.0439,16.0699,16.0439,16.0613,47558.0
2019-11-05 12:50:00,18.55,18.56,18.53,18.54,136800.0,16.0699,16.0786,16.0526,16.0613,136800.0
2019-11-05 13:00:00,18.54,18.58,18.54,18.58,37878.0,16.0613,16.0959,16.0613,16.0959,37878.0
2019-11-05 13:10:00,18.58,18.58,18.56,18.57,57792.0,16.0959,16.0959,16.0786,16.0873,57792.0
2019-11-05 13:20:00,18.57,18.57,18.54,18.54,68012.0,16.0873,16.0873,16.0613,16.0613,68012.0
2019-11-05 13:30:00,18.54,18.59,18.53,18.58,59242.0,16.0613,16.1046,16.0526,16.0959,59242.0
2019-11-05 13:40:00,18.58,18.6,18.56,18.57,57480.0,16.0959,16.1132,16.0786,16.0873,57480.0
2019-11-05 13:50:00,18.57,18.58,18.56,18.57,44446.0,16.0873,16.0959,16.0786,16.0873,44446.0
2019-11-05 14:00:00,18.57,18.57,18.55,18.55,68322.0,16.0873,16.0873,16.0699,16.0699,68322.0
2019-11-05 14:10:00,18.56,18.58,18.55,18.58,43354.0,16.0786,16.0959,16.0699,16.0959,43354.0
2019-11-05 14:20:00,18.58,18.59,18.57,18.58,48006.0,16.0959,16.1046,16.0873,16.0959,48006.0
2019-11-05 14:30:00,18.58,18.6,18.57,18.59,39526.0,16.0959,16.1132,16.0873,16.1046,39526.0
2019-11-05 14:40:00,18.59,18.6,18.59,18.6,50894.0,16.1046,16.1132,16.1046,16.1132,50894.0
2019-11-05 14:50:00,18.6,18.61,18.58,18.58,80828.0,16.1132,16.1219,16.0959,16.0959,80828.0
2019-11-05 15:00:00,18.58,18.6,18.58,18.6,63350.0,16.0959,16.1132,16.0959,16.1132,63350.0
2019-11-05 15:10:00,18.6,18.6,18.57,18.57,99668.0,16.1132,16.1132,16.0873,16.0873,99668.0
2019-11-05 15:20:00,18.57,18.58,18.56,18.56,139090.0,16.0873,16.0959,16.0786,16.0786,139090.0
2019-11-05 15:30:00,18.56,18.6,18.56,18.6,183018.0,16.0786,16.1132,16.0786,16.1132,183018.0
2019-11-05 15:40:00,18.6,18.64,18.6,18.63,212422.0,16.1132,16.1479,16.1132,16.1392,212422.0
2019-11-05 15:50:00,18.63,18.66,18.61,18.64,697402.0,16.1392,16.1652,16.1219,16.1479,697402.0
2019-11-06 09:30:00,18.45,18.5,18.3,18.47,476718.0,15.9833,16.0266,15.8534,16.0006,476718.0
2019-11-06 09:40:00,18.47,18.48,18.37,18.4,238792.0,16.0006,16.0093,15.914,15.94,238792.0
2019-11-06 09:50:00,18.4,18.45,18.35,18.39,481324.0,15.94,15.9833,15.8967,15.9313,481324.0
2019-11-06 10:00:00,18.39,18.41,18.36,18.38,284928.0,15.9313,15.9486,15.9053,15.9227,284928.0
2019-11-06 10:10:00,18.38,18.39,18.36,18.38,98958.0,15.9227,15.9313,15.9053,15.9227,98958.0
2019-11-06 10:20:00,18.38,18.39,18.3,18.32,290046.0,15.9227,15.9313,15.8534,15.8707,290046.0
2019-11-06 10:30:00,18.31,18.32,18.25,18.26,158358.0,15.862,15.8707,15.81,15.8187,158358.0
2019-11-06 10:40:00,18.26,18.29,18.25,18.28,358894.0,15.8187,15.8447,15.81,15.836,358894.0
2019-11-06 10:50:00,18.27,18.34,18.25,18.33,128892.0,15.8274,15.888,15.81,15.8793,128892.0
2019-11-06 11:00:00,18.33,18.36,18.33,18.34,144602.0,15.8793,15.9053,15.8793,15.888,144602.0
2019-11-06 11:10:00,18.34,18.34,18.3,18.33,108230.0,15.888,15.888,15.8534,15.8793,108230.0
2019-11-06 11:20:00,18.33,18.37,18.32,18.36,75066.0,15.8793,15.914,15.8707,15.9053,75066.0
2019-11-06 11:30:00,18.36,18.41,18.36,18.38,72314.0,15.9053,15.9486,15.9053,15.9227,72314.0
2019-11-06 11:40:00,18.37,18.39,18.29,18.3,203678.0,15.914,15.9313,15.8447,15.8534,203678.0
2019-11-06 11:50:00,18.3,18.3,18.24,18.29,127882.0,15.8534,15.8534,15.8014,15.8447,127882.0
2019-11-06 12:00:00,18.29,18.33,18.29,18.32,86286.0,15.8447,15.8793,15.8447,15.8707,86286.0
2019-11-06 12:10:00,18.32,18.32,18.29,18.3,51346.0,15.8707,15.8707,15.8447,15.8534,51346.0
2019-11-06 12:20:00,18.3,18.3,18.27,18.29,61644.0,15.8534,15.8534,15.8274,15.8447,61644.0
2019-11-06 12:30:00,18.29,18.32,18.28,18.31,58096.0,15.8447,15.8707,15.836,15.862,58096.0
2019-11-06 12:40:00,18.31,18.33,18.31,18.31,79166.0,15.862,15.8793,15.862,15.862,79166.0
2019-11-06 12:50:00,18.31,18.32,18.3,18.32,57228.0,15.862,15.8707,15.8534,15.8707,57228.0
2019-11-06 13:00:00,18.32,18.33,18.31,18.31,96686.0,15.8707,15.8793,15.862,15.862,96686.0
2019-11-06 13:10:00,18.31,18.35,18.31,18.34,98206.0,15.862,15.8967,15.862,15.888,98206.0
2019-11-06 13:20:00,18.34,18.37,18.34,18.36,100578.0,15.888,15.914,15.888,15.9053,100578.0
2019-11-06 13:30:00,18.36,18.41,18.36,18.39,173638.0,15.9053,15.9486,15.9053,15.9313,173638.0
2019-11-06 13:40:00,18.39,18.41,18.38,18.39,136136.0,15.9313,15.9486,15.9227,15.9313,136136.0
2019-11-06 13:50:00,18.39,18.45,18.39,18.43,134694.0,15.9313,15.9833,15.9313,15.966,134694.0
2019-11-06 14:00:00,18.43,18.45,18.42,18.44,131200.0,15.966,15.9833,15.9573,15.9746,131200.0
2019-11-06 14:10:00,18.44,18.49,18.43,18.47,280850.0,15.9746,16.018,15.966,16.0006,280850.0
2019-11-06 14:20:00,18.47,18.49,18.44,18.47,120082.0,16.0006,16.018,15.9746,16.0006,120082.0
2019-11-06 14:30:00,18.47,18.49,18.46,18.48,93494.0,16.0006,16.018,15.992,16.0093,93494.0
2019-11-06 14:40:00,18.48,18.5,18.47,18.48,105166.0,16.0093,16.0266,16.0006,16.0093,105166.0
2019-11-06 14:50:00,18.48,18.5,18.48,18.49,83738.0,16.0093,16.0266,16.0093,16.018,83738.0
2019-11-06 15:00:00,18.49,18.5,18.48,18.49,122230.0,16.018,16.0266,16.0093,16.018,122230.0
2019-11-06 15:10:00,18.5,18.53,18.5,18.53,138994.0,16.0266,16.0526,16.0266,16.0526,138994.0
2019-11-06 15:20:00,18.53,18.54,18.51,18.52,184664.0,16.0526,16.0613,16.0353,16.0439,184664.0
2019-11-06 15:30:00,18.52,18.53,18.49,18.51,248002.0,16.0439,16.0526,16.018,16.0353,248002.0
2019-11-06 15:40:00,18.52,18.52,18.5,18.52,379836.0,16.0439,16.0439,16.0266,16.0439,379836.0
2019-11-06 15:50:00,18.52,18.58,18.52,18.58,1083988.0,16.0439,16.0959,16.0439,16.0959,1083988.0
2019-11-07 09:30:00,18.7,18.79,18.65,18.75,239264.0,16.1999,16.2778,16.1566,16.2432,239264.0
2019-11-07 09:40:00,18.75,18.78,18.62,18.65,185854.0,16.2432,16.2692,16.1306,16.1566,185854.0
2019-11-07 09:50:00,18.65,18.66,18.57,18.57,170378.0,16.1566,16.1652,16.0873,16.0873,170378.0
2019-11-07 10:00:00,18.57,18.58,18.45,18.45,294514.0,16.0873,16.0959,15.9833,15.9833,294514.0
2019-11-07 10:10:00,18.45,18.5,18.42,18.5,175284.0,15.9833,16.0266,15.9573,16.0266,175284.0
2019-11-07 10:20:00,18.49,18.5,18.41,18.43,112992.0,16.018,16.0266,15.9486,15.966,112992.0
2019-11-07 10:30:00,18.43,18.46,18.4,18.43,125900.0,15.966,15.992,15.94,15.966,125900.0
2019-11-07 10:40:00,18.44,18.45,18.41,18.45,72614.0,15.9746,15.9833,15.9486,15.9833,72614.0
2019-11-07 10:50:00,18.45,18.49,18.43,18.47,91200.0,15.9833,16.018,15.966,16.0006,91200.0
2019-11-07 11:00:00,18.46,18.47,18.43,18.43,62328.0,15.992,16.0006,15.966,15.966,62328.0
2019-11-07 11:10:00,18.43,18.46,18.43,18.44,56076.0,15.966,15.992,15.966,15.9746,56076.0
2019-11-07 11:20:00,18.44,18.45,18.42,18.42,41832.0,15.9746,15.9833,15.9573,15.9573,41832.0
2019-11-07 11:30:00,18.42,18.46,18.41,18.42,133664.0,15.9573,15.992,15.9486,15.9573,133664.0
2019-11-07 11:40:00,18.42,18.43,18.41,18.42,40032.0,15.9573,15.966,15.9486,15.9573,40032.0
2019-11-07 11:50:00,18.42,18.49,18.41,18.48,106994.0,15.9573,16.018,15.9486,16.0093,106994.0
2019-11-07 12:00:00,18.48,18.5,18.44,18.5,243528.0,16.0093,16.0266,15.9746,16.0266,243528.0
2019-11-07 12:10:00,18.5,18.58,18.5,18.58,293374.0,16.0266,16.0959,16.0266,16.0959,293374.0
2019-11-07 12:20:00,18.58,18.6,18.57,18.59,70032.0,16.0959,16.1132,16.0873,16.1046,70032.0
2019-11-07 12:30:00,18.59,18.68,18.59,18.68,234986.0,16.1046,16.1825,16.1046,16.1825,234986.0
2019-11-07 12:40:00,18.68,18.68,18.65,18.67,185384.0,16.1825,16.1825,16.1566,16.1739,185384.0
2019-11-07 12:50:00,18.67,18.67,18.61,18.67,186246.0,16.1739,16.1739,16.1219,16.1739,186246.0
2019-11-07 13:00:00,18.67,18.67,18.65,18.66,92520.0,16.1739,16.1739,16.1566,16.1652,92520.0
2019-11-07 13:10:00,18.67,18.7,18.66,18.69,128354.0,16.1739,16.1999,16.1652,16.1912,128354.0
2019-11-07 13:20:00,18.69,18.69,18.67,18.67,82710.0,16.1912,16.1912,16.1739,16.1739,82710.0
2019-11-07 13:30:00,18.67,18.69,18.67,18.68,113086.0,16.1739,16.1912,16.1739,16.1825,113086.0
2019-11-07 13:40:00,18.68,18.7,18.68,18.69,120928.0,16.1825,16.1999,16.1825,16.1912,120928.0
2019-11-07 13:50:00,18.69,18.72,18.69,18.72,136344.0,16.1912,16.2172,16.1912,16.2172,136344.0
2019-11-07 14:00:00,18.72,18.74,18.71,18.72,158812.0,16.2172,16.2345,16.2085,16.2172,158812.0
2019-11-07 14:10:00,18.72,18.73,18.71,18.73,110696.0,16.2172,16.2259,16.2085,16.2259,110696.0
2019-11-07 14:20:00,18.73,18.73,18.71,18.72,71122.0,16.2259,16.2259,16.2085,16.2172,71122.0
2019-11-07 14:30:00,18.72,18.72,18.69,18.72,128880.0,16.2172,16.2172,16.1912,16.2172,128880.0
2019-11-07 14:40:00,18.71,18.71,18.63,18.64,198022.0,16.2085,16.2085,16.1392,16.1479,198022.0
2019-11-07 14:50:00,18.64,18.65,18.63,18.64,96066.0,16.1479,16.1566,16.1392,16.1479,96066.0
2019-11-07 15:00:00,18.64,18.65,18.63,18.65,73066.0,16.1479,16.1566,16.1392,16.1566,73066.0
2019-11-07 15:10:00,18.65,18.65,18.6,18.6,79872.0,16.1566,16.1566,16.1132,16.1132,79872.0
2019-11-07 15:20:00,18.6,18.61,18.58,18.6,82480.0,16.1132,16.1219,16.0959,16.1132,82480.0
2019-11-07 15:30:00,18.61,18.61,18.59,18.59,211098.0,16.1219,16.1219,16.1046,16.1046,211098.0
2019-11-07 15:40:00,18.59,18.59,18.55,18.57,299542.0,16.1046,16.1046,16.0699,16.0873,299542.0
2019-11-07 15:50:00,18.58,18.6,18.53,18.58,398570.0,16.0959,16.1132,16.0526,16.0959,398570.0
2019-11-08 09:30:00,18.56,18.57,18.43,18.55,148934.0,16.0786,16.0873,15.966,16.0699,148934.0
2019-11-08 09:40:00,18.55,18.55,18.48,18.53,118502.0,16.0699,16.0699,16.0093,16.0526,118502.0
2019-11-08 09:50:00,18.53,18.57,18.44,18.47,156998.0,16.0526,16.0873,15.9746,16.0006,156998.0
2019-11-08 10:00:00,18.46,18.5,18.42,18.5,285210.0,15.992,16.0266,15.9573,16.0266,285210.0
2019-11-08 10:10:00,18.5,18.53,18.47,18.51,124352.0,16.0266,16.0526,16.0006,16.0353,124352.0
2019-11-08 10:20:00,18.52,18.56,18.48,18.55,167762.0,16.0439,16.0786,16.0093,16.0699,167762.0
2019-11-08 10:30:00,18.55,18.55,18.5,18.51,52434.0,16.0699,16.0699,16.0266,16.0353,52434.0
2019-11-08 10:40:00,18.51,18.57,18.5,18.55,79996.0,16.0353,16.0873,16.0266,16.0699,79996.0
2019-11-08 10:50:00,18.55,18.56,18.52,18.53,83722.0,16.0699,16.0786,16.0439,16.0526,83722.0
2019-11-08 11:00:00,18.53,18.54,18.52,18.53,71400.0,16.0526,16.0613,16.0439,16.0526,71400.0
2019-11-08 11:10:00,18.53,18.53,18.47,18.48,62864.0,16.0526,16.0526,16.0006,16.0093,62864.0
2019-11-08 11:20:00,18.48,18.48,18.45,18.46,131006.0,16.0093,16.0093,15.9833,15.992,131006.0
2019-11-08 11:30:00,18.46,18.46,18.44,18.45,93820.0,15.992,15.992,15.9746,15.9833,93820.0
2019-11-08 11:40:00,18.45,18.49,18.45,18.48,113982.0,15.9833,16.018,15.9833,16.0093,113982.0
2019-11-08 11:50:00,18.48,18.5,18.47,18.49,72096.0,16.0093,16.0266,16.0006,16.018,72096.0
2019-11-08 12:00:00,18.5,18.5,18.48,18.49,51858.0,16.0266,16.0266,16.0093,16.018,51858.0
2019-11-08 12:10:00,18.5,18.51,18.49,18.51,47760.0,16.0266,16.0353,16.018,16.0353,47760.0
2019-11-08 12:20:00,18.51,18.51,18.49,18.49,58476.0,16.0353,16.0353,16.018,16.018,58476.0
2019-11-08 12:30:00,18.49,18.5,18.47,18.48,75806.0,16.018,16.0266,16.0006,16.0093,75806.0
2019-11-08 12:40:00,18.49,18.49,18.47,18.47,65878.0,16.018,16.018,16.0006,16.0006,65878.0
2019-11-08 12:50:00,18.48,18.49,18.45,18.45,82278.0,16.0093,16.018,15.9833,15.9833,82278.0
2019-11-08 13:00:00,18.45,18.47,18.44,18.46,62764.0,15.9833,16.0006,15.9746,15.992,62764.0
2019-11-08 13:10:00,18.46,18.47,18.45,18.46,65216.0,15.992,16.0006,15.9833,15.992,65216.0
2019-11-08 13:20:00,18.46,18.48,18.45,18.47,47368.0,15.992,16.0093,15.9833,16.0006,47368.0
2019-11-08 13:30:00,18.48,18.49,18.47,18.47,112388.0,16.0093,16.018,16.0006,16.0006,112388.0
2019-11-08 13:40:00,18.47,18.5,18.47,18.5,61798.0,16.0006,16.0266,16.0006,16.0266,61798.0
2019-11-08 13:50:00,18.5,18.5,18.47,18.48,68810.0,16.0266,16.0266,16.0006,16.0093,68810.0
2019-11-08 14:00:00,18.48,18.49,18.47,18.49,37488.0,16.0093,16.018,16.0006,16.018,37488.0
2019-11-08 14:10:00,18.49,18.49,18.47,18.48,62568.0,16.018,16.018,16.0006,16.0093,62568.0
2019-11-08 14:20:00,18.48,18.48,18.43,18.45,98280.0,16.0093,16.0093,15.966,15.9833,98280.0
2019-11-08 14:30:00,18.45,18.47,18.44,18.46,48536.0,15.9833,16.0006,15.9746,15.992,48536.0
2019-11-08 14:40:00,18.46,18.48,18.46,18.48,55248.0,15.992,16.0093,15.992,16.0093,55248.0
2019-11-08 14:50:00,18.48,18.5,18.47,18.49,60426.0,16.0093,16.0266,16.0006,16.018,60426.0
2019-11-08 15:00:00,18.5,18.5,18.49,18.5,53958.0,16.0266,16.0266,16.018,16.0266,53958.0
2019-11-08 15:10:00,18.5,18.52,18.5,18.51,81794.0,16.0266,16.0439,16.0266,16.0353,81794.0
2019-11-08 15:20:00,18.51,18.52,18.49,18.49,76730.0,16.0353,16.0439,16.018,16.018,76730.0
2019-11-08 15:30:00,18.49,18.5,18.48,18.5,138184.0,16.018,16.0266,16.0093,16.0266,138184.0
2019-11-08 15:40:00,18.5,18.5,18.48,18.49,342502.0,16.0266,16.0266,16.0093,16.018,342502.0
2019-11-08 15:50:00,18.49,18.54,18.49,18.54,580674.0,16.018,16.0613,16.018,16.0613,580674.0
2019-11-11 09:30:00,18.41,18.45,18.28,18.32,249154.0,15.9486,15.9833,15.836,15.8707,249154.0
2019-11-11 09:40:00,18.32,18.41,18.3,18.39,169934.0,15.8707,15.9486,15.8534,15.9313,169934.0
2019-11-11 09:50:00,18.4,18.41,18.35,18.35,56800.0,15.94,15.9486,15.8967,15.8967,56800.0
2019-11-11 10:00:00,18.35,18.36,18.32,18.36,83356.0,15.8967,15.9053,15.8707,15.9053,83356.0
2019-11-11 10:10:00,18.36,18.41,18.36,18.41,78734.0,15.9053,15.9486,15.9053,15.9486,78734.0
2019-11-11 10:20:00,18.41,18.43,18.4,18.4,70170.0,15.9486,15.966,15.94,15.94,70170.0
2019-11-11 10:30:00,18.4,18.41,18.37,18.39,40744.0,15.94,15.9486,15.914,15.9313,40744.0
2019-11-11 10:40:00,18.39,18.41,18.38,18.4,61432.0,15.9313,15.9486,15.9227,15.94,61432.0
2019-11-11 10:50:00,18.4,18.43,18.39,18.41,49566.0,15.94,15.966,15.9313,15.9486,49566.0
2019-11-11 11:00:00,18.41,18.42,18.36,18.36,188986.0,15.9486,15.9573,15.9053,15.9053,188986.0
2019-11-11 11:10:00,18.36,18.36,18.3,18.31,84356.0,15.9053,15.9053,15.8534,15.862,84356.0
2019-11-11 11:20:00,18.31,18.31,18.29,18.29,49498.0,15.862,15.862,15.8447,15.8447,49498.0
2019-11-11 11:30:00,18.29,18.33,18.28,18.31,81450.0,15.8447,15.8793,15.836,15.862,81450.0
2019-11-11 11:40:00,18.31,18.34,18.31,18.33,52424.0,15.862,15.888,15.862,15.8793,52424.0
2019-11-11 11:50:00,18.33,18.34,18.31,18.34,50844.0,15.8793,15.888,15.862,15.888,50844.0
2019-11-11 12:00:00,18.34,18.36,18.32,18.35,54052.0,15.888,15.9053,15.8707,15.8967,54052.0
2019-11-11 12:10:00,18.35,18.37,18.34,18.36,37778.0,15.8967,15.914,15.888,15.9053,37778.0
2019-11-11 12:20:00,18.36,18.37,18.35,18.36,35818.0,15.9053,15.914,15.8967,15.9053,35818.0
2019-11-11 12:30:00,18.36,18.38,18.36,18.36,25556.0,15.9053,15.9227,15.9053,15.9053,25556.0
2019-11-11 12:40:00,18.36,18.38,18.36,18.36,35558.0,15.9053,15.9227,15.9053,15.9053,35558.0
2019-11-11 12:50:00,18.36,18.36,18.36,18.36,30684.0,15.9053,15.9053,15.9053,15.9053,30684.0
2019-11-11 13:00:00,18.36,18.39,18.36,18.36,42172.0,15.9053,15.9313,15.9053,15.9053,42172.0
2019-11-11 13:10:00,18.36,18.38,18.36,18.36,30562.0,15.9053,15.9227,15.9053,15.9053,30562.0
2019-11-11 13:20:00,18.36,18.38,18.36,18.36,28030.0,15.9053,15.9227,15.9053,15.9053,28030.0
2019-11-11 13:30:00,18.36,18.36,18.36,18.36,22982.0,15.9053,15.9053,15.9053,15.9053,22982.0
2019-11-11 13:40:00,18.36,18.36,18.35,18.36,61182.0,15.9053,15.9053,15.8967,15.9053,61182.0
2019-11-11 13:50:00,18.36,18.36,18.35,18.35,22112.0,15.9053,15.9053,15.8967,15.8967,22112.0
2019-11-11 14:00:00,18.35,18.36,18.34,18.35,66644.0,15.8967,15.9053,15.888,15.8967,66644.0
2019-11-11 14:10:00,18.36,18.36,18.33,18.33,35446.0,15.9053,15.9053,15.8793,15.8793,35446.0
2019-11-11 14:20:00,18.33,18.34,18.33,18.34,68690.0,15.8793,15.888,15.8793,15.888,68690.0
2019-11-11 14:30:00,18.34,18.34,18.33,18.34,37986.0,15.888,15.888,15.8793,15.888,37986.0
2019-11-11 14:40:00,18.34,18.35,18.34,18.35,31884.0,15.888,15.8967,15.888,15.8967,31884.0
2019-11-11 14:50:00,18.35,18.36,18.34,18.35,47690.0,15.8967,15.9053,15.888,15.8967,47690.0
2019-11-11 15:00:00,18.35,18.39,18.35,18.38,57866.0,15.8967,15.9313,15.8967,15.9227,57866.0
2019-11-11 15:10:00,18.37,18.38,18.37,18.38,46132.0,15.914,15.9227,15.914,15.9227,46132.0
2019-11-11 15:20:00,18.38,18.4,18.37,18.4,93926.0,15.9227,15.94,15.914,15.94,93926.0
2019-11-11 15:30:00,18.4,18.41,18.39,18.4,94114.0,15.94,15.9486,15.9313,15.94,94114.0
2019-11-11 15:40:00,18.4,18.43,18.4,18.43,119528.0,15.94,15.966,15.94,15.966,119528.0
2019-11-11 15:50:00,18.42,18.43,18.39,18.41,397840.0,15.9573,15.966,15.9313,15.9486,397840.0
2019-11-12 09:30:00,18.41,18.42,18.31,18.36,169796.0,15.9486,15.9573,15.862,15.9053,169796.0
2019-11-12 09:40:00,18.35,18.38,18.34,18.34,86406.0,15.8967,15.9227,15.888,15.888,86406.0
2019-11-12 09:50:00,18.34,18.36,18.29,18.32,179520.0,15.888,15.9053,15.8447,15.8707,179520.0
2019-11-12 10:00:00,18.33,18.45,18.32,18.41,152248.0,15.8793,15.9833,15.8707,15.9486,152248.0
2019-11-12 10:10:00,18.41,18.42,18.4,18.41,80390.0,15.9486,15.9573,15.94,15.9486,80390.0
2019-11-12 10:20:00,18.42,18.48,18.41,18.48,117162.0,15.9573,16.0093,15.9486,16.0093,117162.0
2019-11-12 10:30:00,18.47,18.5,18.47,18.48,141202.0,16.0006,16.0266,16.0006,16.0093,141202.0
2019-11-12 10:40:00,18.48,18.5,18.46,18.49,59740.0,16.0093,16.0266,15.992,16.018,59740.0
2019-11-12 10:50:00,18.49,18.49,18.46,18.46,58600.0,16.018,16.018,15.992,15.992,58600.0
2019-11-12 11:00:00,18.46,18.5,18.45,18.5,74670.0,15.992,16.0266,15.9833,16.0266,74670.0
2019-11-12 11:10:00,18.49,18.5,18.48,18.49,44198.0,16.018,16.0266,16.0093,16.018,44198.0
2019-11-12 11:20:00,18.49,18.49,18.44,18.45,43808.0,16.018,16.018,15.9746,15.9833,43808.0
2019-11-12 11:30:00,18.44,18.46,18.43,18.43,74972.0,15.9746,15.992,15.966,15.966,74972.0
2019-11-12 11:40:00,18.44,18.45,18.39,18.4,86936.0,15.9746,15.9833,15.9313,15.94,86936.0
2019-11-12 11:50:00,18.4,18.41,18.39,18.4,39590.0,15.94,15.9486,15.9313,15.94,39590.0
2019-11-12 12:00:00,18.4,18.41,18.36,18.36,107852.0,15.94,15.9486,15.9053,15.9053,107852.0
2019-11-12 12:10:00,18.36,18.43,18.36,18.38,83152.0,15.9053,15.966,15.9053,15.9227,83152.0
2019-11-12 12:20:00,18.38,18.4,18.38,18.4,39646.0,15.9227,15.94,15.9227,15.94,39646.0
2019-11-12 12:30:00,18.4,18.43,18.39,18.42,43346.0,15.94,15.966,15.9313,15.9573,43346.0
2019-11-12 12:40:00,18.42,18.43,18.41,18.42,30930.0,15.9573,15.966,15.9486,15.9573,30930.0
2019-11-12 12:50:00,18.42,18.44,18.4,18.44,52144.0,15.9573,15.9746,15.94,15.9746,52144.0
2019-11-12 13:00:00,18.44,18.46,18.43,18.46,60622.0,15.9746,15.992,15.966,15.992,60622.0
2019-11-12 13:10:00,18.46,18.47,18.43,18.44,53040.0,15.992,16.0006,15.966,15.9746,53040.0
2019-11-12 13:20:00,18.44,18.45,18.43,18.44,67950.0,15.9746,15.9833,15.966,15.9746,67950.0
2019-11-12 13:30:00,18.44,18.45,18.41,18.43,78764.0,15.9746,15.9833,15.9486,15.966,78764.0
2019-11-12 13:40:00,18.43,18.46,18.43,18.46,53978.0,15.966,15.992,15.966,15.992,53978.0
2019-11-12 13:50:00,18.46,18.47,18.43,18.46,47672.0,15.992,16.0006,15.966,15.992,47672.0
2019-11-12 14:00:00,18.46,18.46,18.42,18.42,45806.0,15.992,15.992,15.9573,15.9573,45806.0
2019-11-12 14:10:00,18.43,18.43,18.4,18.4,82556.0,15.966,15.966,15.94,15.94,82556.0
2019-11-12 14:20:00,18.4,18.41,18.38,18.39,81012.0,15.94,15.9486,15.9227,15.9313,81012.0
2019-11-12 14:30:00,18.39,18.4,18.36,18.38,62102.0,15.9313,15.94,15.9053,15.9227,62102.0
2019-11-12 14:40:00,18.38,18.39,18.36,18.37,51272.0,15.9227,15.9313,15.9053,15.914,51272.0
2019-11-12 14:50:00,18.36,18.36,18.33,18.33,111262.0,15.9053,15.9053,15.8793,15.8793,111262.0
2019-11-12 15:00:00,18.33,18.37,18.33,18.36,71178.0,15.8793,15.914,15.8793,15.9053,71178.0
2019-11-12 15:10:00,18.36,18.39,18.36,18.38,133278.0,15.9053,15.9313,15.9053,15.9227,133278.0
2019-11-12 15:20:00,18.38,18.4,18.37,18.4,134770.0,15.9227,15.94,15.914,15.94,134770.0
2019-11-12 15:30:00,18.4,18.43,18.39,18.42,268208.0,15.94,15.966,15.9313,15.9573,268208.0
2019-11-12 15:40:00,18.42,18.43,18.4,18.42,434268.0,15.9573,15.966,15.94,15.9573,434268.0
2019-11-12 15:50:00,18.42,18.47,18.42,18.45,660852.0,15.9573,16.0006,15.9573,15.9833,660852.0
2019-11-13 09:30:00,18.32,18.33,18.18,18.2,156534.0,15.8707,15.8793,15.7494,15.7667,156534.0
2019-11-13 09:40:00,18.2,18.25,18.16,18.23,84738.0,15.7667,15.81,15.7321,15.7927,84738.0
2019-11-13 09:50:00,18.23,18.27,18.2,18.26,84744.0,15.7927,15.8274,15.7667,15.8187,84744.0
2019-11-13 10:00:00,18.26,18.27,18.23,18.23,70502.0,15.8187,15.8274,15.7927,15.7927,70502.0
2019-11-13 10:10:00,18.23,18.24,18.2,18.24,49914.0,15.7927,15.8014,15.7667,15.8014,49914.0
2019-11-13 10:20:00,18.25,18.25,18.2,18.23,46842.0,15.81,15.81,15.7667,15.7927,46842.0
2019-11-13 10:30:00,18.23,18.25,18.18,18.25,106350.0,15.7927,15.81,15.7494,15.81,106350.0
2019-11-13 10:40:00,18.25,18.26,18.22,18.23,105282.0,15.81,15.8187,15.784,15.7927,105282.0
2019-11-13 10:50:00,18.23,18.24,18.2,18.21,88398.0,15.7927,15.8014,15.7667,15.7754,88398.0
2019-11-13 11:00:00,18.21,18.22,18.18,18.18,76716.0,15.7754,15.784,15.7494,15.7494,76716.0
2019-11-13 11:10:00,18.17,18.2,18.16,18.18,84466.0,15.7407,15.7667,15.7321,15.7494,84466.0
2019-11-13 11:20:00,18.19,18.2,18.13,18.13,149328.0,15.7581,15.7667,15.7061,15.7061,149328.0
2019-11-13 11:30:00,18.14,18.18,18.13,18.18,65160.0,15.7147,15.7494,15.7061,15.7494,65160.0
2019-11-13 11:40:00,18.18,18.22,18.17,18.18,72368.0,15.7494,15.784,15.7407,15.7494,72368.0
2019-11-13 11:50:00,18.18,18.2,18.17,18.2,50046.0,15.7494,15.7667,15.7407,15.7667,50046.0
2019-11-13 12:00:00,18.2,18.21,18.17,18.18,62140.0,15.7667,15.7754,15.7407,15.7494,62140.0
2019-11-13 12:10:00,18.18,18.18,18.16,18.18,74100.0,15.7494,15.7494,15.7321,15.7494,74100.0
2019-11-13 12:20:00,18.18,18.18,18.17,18.18,91980.0,15.7494,15.7494,15.7407,15.7494,91980.0
2019-11-13 12:30:00,18.17,18.18,18.17,18.18,74646.0,15.7407,15.7494,15.7407,15.7494,74646.0
2019-11-13 12:40:00,18.18,18.19,18.15,18.15,64754.0,15.7494,15.7581,15.7234,15.7234,64754.0
2019-11-13 12:50:00,18.15,18.16,18.13,18.14,30722.0,15.7234,15.7321,15.7061,15.7147,30722.0
2019-11-13 13:00:00,18.14,18.15,18.1,18.11,59202.0,15.7147,15.7234,15.6801,15.6888,59202.0
2019-11-13 13:10:00,18.11,18.13,18.11,18.13,46526.0,15.6888,15.7061,15.6888,15.7061,46526.0
2019-11-13 13:20:00,18.13,18.13,18.11,18.11,49244.0,15.7061,15.7061,15.6888,15.6888,49244.0
2019-11-13 13:30:00,18.12,18.13,18.11,18.13,31204.0,15.6974,15.7061,15.6888,15.7061,31204.0
2019-11-13 13:40:00,18.13,18.13,18.12,18.13,57618.0,15.7061,15.7061,15.6974,15.7061,57618.0
2019-11-13 13:50:00,18.13,18.14,18.05,18.07,161128.0,15.7061,15.7147,15.6368,15.6541,161128.0
2019-11-13 14:00:00,18.06,18.1,18.05,18.08,107378.0,15.6454,15.6801,15.6368,15.6628,107378.0
2019-11-13 14:10:00,18.08,18.1,18.06,18.1,147368.0,15.6628,15.6801,15.6454,15.6801,147368.0
2019-11-13 14:20:00,18.1,18.1,18.02,18.03,604894.0,15.6801,15.6801,15.6108,15.6195,604894.0
2019-11-13 14:30:00,18.02,18.06,18.02,18.05,78420.0,15.6108,15.6454,15.6108,15.6368,78420.0
2019-11-13 14:40:00,18.05,18.06,18.03,18.03,118448.0,15.6368,15.6454,15.6195,15.6195,118448.0
2019-11-13 14:50:00,18.04,18.06,18.03,18.06,83156.0,15.6281,15.6454,15.6195,15.6454,83156.0
2019-11-13 15:00:00,18.06,18.07,18.04,18.05,124578.0,15.6454,15.6541,15.6281,15.6368,124578.0
2019-11-13 15:10:00,18.04,18.06,18.04,18.06,141482.0,15.6281,15.6454,15.6281,15.6454,141482.0
2019-11-13 15:20:00,18.06,18.07,18.03,18.03,83438.0,15.6454,15.6541,15.6195,15.6195,83438.0
2019-11-13 15:30:00,18.03,18.04,17.99,17.99,205292.0,15.6195,15.6281,15.5848,15.5848,205292.0
2019-11-13 15:40:00,17.99,18.03,17.99,18.01,234374.0,15.5848,15.6195,15.5848,15.6021,234374.0
2019-11-13 15:50:00,18.0,18.02,17.99,18.01,522066.0,15.5935,15.6108,15.5848,15.6021,522066.0
2019-11-14 09:30:00,18.01,18.08,17.95,17.97,117856.0,15.6021,15.6628,15.5501,15.5675,117856.0
2019-11-14 09:40:00,17.96,18.04,17.86,18.02,196360.0,15.5588,15.6281,15.4722,15.6108,196360.0
2019-11-14 09:50:00,18.03,18.03,18.0,18.03,74088.0,15.6195,15.6195,15.5935,15.6195,74088.0
2019-11-14 10:00:00,18.03,18.15,18.03,18.13,151500.0,15.6195,15.7234,15.6195,15.7061,151500.0
2019-11-14 10:10:00,18.13,18.16,18.11,18.13,77772.0,15.7061,15.7321,15.6888,15.7061,77772.0
2019-11-14 10:20:00,18.13,18.14,18.09,18.11,154820.0,15.7061,15.7147,15.6714,15.6888,154820.0
2019-11-14 10:30:00,18.11,18.11,18.06,18.1,47236.0,15.6888,15.6888,15.6454,15.6801,47236.0
2019-11-14 10:40:00,18.1,18.1,18.06,18.07,82622.0,15.6801,15.6801,15.6454,15.6541,82622.0
2019-11-14 10:50:00,18.07,18.09,18.05,18.06,41470.0,15.6541,15.6714,15.6368,15.6454,41470.0
2019-11-14 11:00:00,18.06,18.06,17.99,18.0,86246.0,15.6454,15.6454,15.5848,15.5935,86246.0
2019-11-14 11:10:00,18.0,18.1,17.99,18.1,116422.0,15.5935,15.6801,15.5848,15.6801,116422.0
2019-11-14 11:20:00,18.1,18.11,18.06,18.06,47110.0,15.6801,15.6888,15.6454,15.6454,47110.0
2019-11-14 11:30:00,18.07,18.07,18.04,18.04,33572.0,15.6541,15.6541,15.6281,15.6281,33572.0
2019-11-14 11:40:00,18.04,18.05,18.0,18.0,50632.0,15.6281,15.6368,15.5935,15.5935,50632.0
2019-11-14 11:50:00,18.01,18.03,18.0,18.01,31638.0,15.6021,15.6195,15.5935,15.6021,31638.0
2019-11-14 12:00:00,18.0,18.06,18.0,18.06,44472.0,15.5935,15.6454,15.5935,15.6454,44472.0
2019-11-14 12:10:00,18.06,18.06,18.05,18.05,38892.0,15.6454,15.6454,15.6368,15.6368,38892.0
2019-11-14 12:20:00,18.05,18.06,18.05,18.06,31892.0,15.6368,15.6454,15.6368,15.6454,31892.0
2019-11-14 12:30:00,18.06,18.1,18.06,18.1,68090.0,15.6454,15.6801,15.6454,15.6801,68090.0
2019-11-14 12:40:00,18.1,18.1,18.09,18.1,30872.0,15.6801,15.6801,15.6714,15.6801,30872.0
2019-11-14 12:50:00,18.1,18.1,18.08,18.09,40866.0,15.6801,15.6801,15.6628,15.6714,40866.0
2019-11-14 13:00:00,18.09,18.1,18.08,18.08,39546.0,15.6714,15.6801,15.6628,15.6628,39546.0
2019-11-14 13:10:00,18.08,18.08,18.06,18.08,45112.0,15.6628,15.6628,15.6454,15.6628,45112.0
2019-11-14 13:20:00,18.08,18.09,18.07,18.08,68150.0,15.6628,15.6714,15.6541,15.6628,68150.0
2019-11-14 13:30:00,18.08,18.11,18.08,18.11,90076.0,15.6628,15.6888,15.6628,15.6888,90076.0
2019-11-14 13:40:00,18.11,18.11,18.1,18.1,45624.0,15.6888,15.6888,15.6801,15.6801,45624.0
2019-11-14 13:50:00,18.1,18.11,18.02,18.07,158164.0,15.6801,15.6888,15.6108,15.6541,158164.0
2019-11-14 14:00:00,18.08,18.09,18.07,18.07,50778.0,15.6628,15.6714,15.6541,15.6541,50778.0
2019-11-14 14:10:00,18.07,18.09,18.06,18.09,43044.0,15.6541,15.6714,15.6454,15.6714,43044.0
2019-11-14 14:20:00,18.09,18.09,18.04,18.05,56446.0,15.6714,15.6714,15.6281,15.6368,56446.0
2019-11-14 14:30:00,18.05,18.08,18.04,18.07,44978.0,15.6368,15.6628,15.6281,15.6541,44978.0
2019-11-14 14:40:00,18.08,18.11,18.07,18.11,64082.0,15.6628,15.6888,15.6541,15.6888,64082.0
2019-11-14 14:50:00,18.11,18.11,18.08,18.09,53240.0,15.6888,15.6888,15.6628,15.6714,53240.0
2019-11-14 15:00:00,18.08,18.1,18.08,18.09,54546.0,15.6628,15.6801,15.6628,15.6714,54546.0
2019-11-14 15:10:00,18.1,18.1,18.08,18.09,70148.0,15.6801,15.6801,15.6628,15.6714,70148.0
2019-11-14 15:20:00,18.09,18.09,18.07,18.07,91036.0,15.6714,15.6714,15.6541,15.6541,91036.0
2019-11-14 15:30:00,18.08,18.09,18.07,18.08,124130.0,15.6628,15.6714,15.6541,15.6628,124130.0
2019-11-14 15:40:00,18.08,18.11,18.08,18.1,113400.0,15.6628,15.6888,15.6628,15.6801,113400.0
2019-11-14 15:50:00,18.1,18.11,18.09,18.1,390834.0,15.6801,15.6888,15.6714,15.6801,390834.0
2019-11-15 09:30:00,18.18,18.3,18.18,18.26,683358.0,15.7494,15.8534,15.7494,15.8187,683358.0
2019-11-15 09:40:00,18.26,18.29,18.23,18.24,311048.0,15.8187,15.8447,15.7927,15.8014,311048.0
2019-11-15 09:50:00,18.24,18.25,18.2,18.24,253658.0,15.8014,15.81,15.7667,15.8014,253658.0
2019-11-15 10:00:00,18.24,18.27,18.11,18.13,271068.0,15.8014,15.8274,15.6888,15.7061,271068.0
2019-11-15 10:10:00,18.13,18.18,18.1,18.11,114852.0,15.7061,15.7494,15.6801,15.6888,114852.0
2019-11-15 10:20:00,18.1,18.14,18.06,18.06,110352.0,15.6801,15.7147,15.6454,15.6454,110352.0
2019-11-15 10:30:00,18.06,18.08,18.04,18.06,64964.0,15.6454,15.6628,15.6281,15.6454,64964.0
2019-11-15 10:40:00,18.06,18.14,18.05,18.11,240170.0,15.6454,15.7147,15.6368,15.6888,240170.0
2019-11-15 10:50:00,18.11,18.12,18.07,18.08,64442.0,15.6888,15.6974,15.6541,15.6628,64442.0
2019-11-15 11:00:00,18.09,18.16,18.09,18.13,64602.0,15.6714,15.7321,15.6714,15.7061,64602.0
2019-11-15 11:10:00,18.13,18.13,18.09,18.1,41598.0,15.7061,15.7061,15.6714,15.6801,41598.0
2019-11-15 11:20:00,18.1,18.15,18.1,18.14,52502.0,15.6801,15.7234,15.6801,15.7147,52502.0
2019-11-15 11:30:00,18.14,18.16,18.13,18.14,62396.0,15.7147,15.7321,15.7061,15.7147,62396.0
2019-11-15 11:40:00,18.14,18.16,18.13,18.14,51056.0,15.7147,15.7321,15.7061,15.7147,51056.0
2019-11-15 11:50:00,18.14,18.14,18.11,18.14,57528.0,15.7147,15.7147,15.6888,15.7147,57528.0
2019-11-15 12:00:00,18.13,18.16,18.13,18.15,62966.0,15.7061,15.7321,15.7061,15.7234,62966.0
2019-11-15 12:10:00,18.15,18.16,18.14,18.14,42120.0,15.7234,15.7321,15.7147,15.7147,42120.0
2019-11-15 12:20:00,18.14,18.15,18.11,18.11,39614.0,15.7147,15.7234,15.6888,15.6888,39614.0
2019-11-15 12:30:00,18.11,18.11,18.09,18.11,58160.0,15.6888,15.6888,15.6714,15.6888,58160.0
2019-11-15 12:40:00,18.11,18.13,18.11,18.11,55802.0,15.6888,15.7061,15.6888,15.6888,55802.0
2019-11-15 12:50:00,18.11,18.11,18.1,18.1,38912.0,15.6888,15.6888,15.6801,15.6801,38912.0
2019-11-15 13:00:00,18.1,18.1,18.08,18.09,29060.0,15.6801,15.6801,15.6628,15.6714,29060.0
2019-11-15 13:10:00,18.09,18.12,18.09,18.11,62102.0,15.6714,15.6974,15.6714,15.6888,62102.0
2019-11-15 13:20:00,18.11,18.13,18.1,18.1,69040.0,15.6888,15.7061,15.6801,15.6801,69040.0
2019-11-15 13:30:00,18.1,18.11,18.09,18.11,47770.0,15.6801,15.6888,15.6714,15.6888,47770.0
2019-11-15 13:40:00,18.11,18.14,18.11,18.14,74732.0,15.6888,15.7147,15.6888,15.7147,74732.0
2019-11-15 13:50:00,18.14,18.14,18.09,18.1,55186.0,15.7147,15.7147,15.6714,15.6801,55186.0
2019-11-15 14:00:00,18.1,18.11,18.09,18.1,62382.0,15.6801,15.6888,15.6714,15.6801,62382.0
2019-11-15 14:10:00,18.1,18.11,18.1,18.11,52860.0,15.6801,15.6888,15.6801,15.6888,52860.0
2019-11-15 14:20:00,18.1,18.11,18.1,18.1,36238.0,15.6801,15.6888,15.6801,15.6801,36238.0
2019-11-15 14:30:00,18.1,18.11,18.1,18.1,60806.0,15.6801,15.6888,15.6801,15.6801,60806.0
2019-11-15 14:40:00,18.1,18.14,18.1,18.14,50258.0,15.6801,15.7147,15.6801,15.7147,50258.0
2019-11-15 14:50:00,18.14,18.15,18.14,18.15,47064.0,15.7147,15.7234,15.7147,15.7234,47064.0
2019-11-15 15:00:00,18.15,18.16,18.14,18.15,144150.0,15.7234,15.7321,15.7147,15.7234,144150.0
2019-11-15 15:10:00,18.15,18.16,18.15,18.15,60328.0,15.7234,15.7321,15.7234,15.7234,60328.0
2019-11-15 15:20:00,18.15,18.17,18.14,18.15,131208.0,15.7234,15.7407,15.7147,15.7234,131208.0
2019-11-15 15:30:00,18.15,18.15,18.13,18.13,151414.0,15.7234,15.7234,15.7061,15.7061,151414.0
2019-11-15 15:40:00,18.13,18.16,18.12,18.15,97976.0,15.7061,15.7321,15.6974,15.7234,97976.0
2019-11-15 15:50:00,18.15,18.17,18.15,18.16,454964.0,15.7234,15.7407,15.7234,15.7321,454964.0
2019-11-18 09:30:00,18.11,18.13,18.03,18.06,193702.0,15.6888,15.7061,15.6195,15.6454,193702.0
2019-11-18 09:40:00,18.05,18.07,17.98,18.0,86764.0,15.6368,15.6541,15.5761,15.5935,86764.0
2019-11-18 09:50:00,18.0,18.01,17.98,18.0,101210.0,15.5935,15.6021,15.5761,15.5935,101210.0
2019-11-18 10:00:00,18.0,18.07,18.0,18.07,57664.0,15.5935,15.6541,15.5935,15.6541,57664.0
2019-11-18 10:10:00,18.06,18.07,17.99,17.99,36156.0,15.6454,15.6541,15.5848,15.5848,36156.0
2019-11-18 10:20:00,17.99,18.0,17.95,17.98,67090.0,15.5848,15.5935,15.5501,15.5761,67090.0
2019-11-18 10:30:00,17.98,17.99,17.94,17.96,85342.0,15.5761,15.5848,15.5415,15.5588,85342.0
2019-11-18 10:40:00,17.96,17.97,17.93,17.94,43518.0,15.5588,15.5675,15.5328,15.5415,43518.0
2019-11-18 10:50:00,17.94,17.96,17.93,17.95,162920.0,15.5415,15.5588,15.5328,15.5501,162920.0
2019-11-18 11:00:00,17.94,17.95,17.91,17.92,124336.0,15.5415,15.5501,15.5155,15.5242,124336.0
2019-11-18 11:10:00,17.92,17.95,17.89,17.89,175336.0,15.5242,15.5501,15.4982,15.4982,175336.0
2019-11-18 11:20:00,17.9,17.9,17.86,17.87,113006.0,15.5068,15.5068,15.4722,15.4808,113006.0
2019-11-18 11:30:00,17.86,17.89,17.86,17.86,215458.0,15.4722,15.4982,15.4722,15.4722,215458.0
2019-11-18 11:40:00,17.86,17.89,17.84,17.89,109690.0,15.4722,15.4982,15.4549,15.4982,109690.0
2019-11-18 11:50:00,17.88,17.89,17.86,17.88,48202.0,15.4895,15.4982,15.4722,15.4895,48202.0
2019-11-18 12:00:00,17.88,17.89,17.88,17.89,76140.0,15.4895,15.4982,15.4895,15.4982,76140.0
2019-11-18 12:10:00,17.89,17.91,17.89,17.9,61182.0,15.4982,15.5155,15.4982,15.5068,61182.0
2019-11-18 12:20:00,17.9,17.92,17.9,17.9,43554.0,15.5068,15.5242,15.5068,15.5068,43554.0
2019-11-18 12:30:00,17.9,17.92,17.9,17.92,57848.0,15.5068,15.5242,15.5068,15.5242,57848.0
2019-11-18 12:40:00,17.92,17.92,17.9,17.9,28152.0,15.5242,15.5242,15.5068,15.5068,28152.0
2019-11-18 12:50:00,17.9,17.91,17.89,17.9,39062.0,15.5068,15.5155,15.4982,15.5068,39062.0
2019-11-18 13:00:00,17.9,17.9,17.89,17.9,29264.0,15.5068,15.5068,15.4982,15.5068,29264.0
2019-11-18 13:10:00,17.9,17.91,17.9,17.91,30088.0,15.5068,15.5155,15.5068,15.5155,30088.0
2019-11-18 13:20:00,17.91,17.91,17.89,17.89,62252.0,15.5155,15.5155,15.4982,15.4982,62252.0
2019-11-18 13:30:00,17.88,17.9,17.88,17.89,42760.0,15.4895,15.5068,15.4895,15.4982,42760.0
2019-11-18 13:40:00,17.89,17.9,17.88,17.9,59826.0,15.4982,15.5068,15.4895,15.5068,59826.0
2019-11-18 13:50:00,17.9,17.9,17.88,17.89,55610.0,15.5068,15.5068,15.4895,15.4982,55610.0
2019-11-18 14:00:00,17.88,17.89,17.86,17.86,50806.0,15.4895,15.4982,15.4722,15.4722,50806.0
2019-11-18 14:10:00,17.86,17.89,17.86,17.89,54724.0,15.4722,15.4982,15.4722,15.4982,54724.0
2019-11-18 14:20:00,17.88,17.89,17.87,17.88,59256.0,15.4895,15.4982,15.4808,15.4895,59256.0
2019-11-18 14:30:00,17.87,17.89,17.87,17.87,57974.0,15.4808,15.4982,15.4808,15.4808,57974.0
2019-11-18 14:40:00,17.88,17.88,17.86,17.86,39636.0,15.4895,15.4895,15.4722,15.4722,39636.0
2019-11-18 14:50:00,17.86,17.88,17.85,17.86,74558.0,15.4722,15.4895,15.4635,15.4722,74558.0
2019-11-18 15:00:00,17.85,17.86,17.84,17.85,115628.0,15.4635,15.4722,15.4549,15.4635,115628.0
2019-11-18 15:10:00,17.85,17.85,17.83,17.85,76808.0,15.4635,15.4635,15.4462,15.4635,76808.0
2019-11-18 15:20:00,17.85,17.86,17.84,17.85,83430.0,15.4635,15.4722,15.4549,15.4635,83430.0
2019-11-18 15:30:00,17.85,17.88,17.85,17.88,120380.0,15.4635,15.4895,15.4635,15.4895,120380.0
2019-11-18 15:40:00,17.88,17.89,17.86,17.89,155516.0,15.4895,15.4982,15.4722,15.4982,155516.0
2019-11-18 15:50:00,17.89,17.93,17.88,17.93,572822.0,15.4982,15.5328,15.4895,15.5328,572822.0
2019-11-19 09:30:00,18.06,18.06,17.93,17.96,118832.0,15.6454,15.6454,15.5328,15.5588,118832.0
2019-11-19 09:40:00,17.96,18.07,17.96,18.06,98612.0,15.5588,15.6541,15.5588,15.6454,98612.0
2019-11-19 09:50:00,18.06,18.06,17.97,17.98,61672.0,15.6454,15.6454,15.5675,15.5761,61672.0
2019-11-19 10:00:00,17.98,17.98,17.92,17.96,72838.0,15.5761,15.5761,15.5242,15.5588,72838.0
2019-11-19 10:10:00,17.96,18.0,17.95,17.99,60562.0,15.5588,15.5935,15.5501,15.5848,60562.0
2019-11-19 10:20:00,17.99,18.0,17.92,17.93,187542.0,15.5848,15.5935,15.5242,15.5328,187542.0
2019-11-19 10:30:00,17.93,18.0,17.92,17.95,393886.0,15.5328,15.5935,15.5242,15.5501,393886.0
2019-11-19 10:40:00,17.95,17.98,17.88,17.91,340002.0,15.5501,15.5761,15.4895,15.5155,340002.0
2019-11-19 10:50:00,17.91,17.92,17.88,17.9,186550.0,15.5155,15.5242,15.4895,15.5068,186550.0
2019-11-19 11:00:00,17.9,17.95,17.9,17.93,117756.0,15.5068,15.5501,15.5068,15.5328,117756.0
2019-11-19 11:10:00,17.93,17.97,17.92,17.97,119628.0,15.5328,15.5675,15.5242,15.5675,119628.0
2019-11-19 11:20:00,17.96,17.99,17.93,17.98,98914.0,15.5588,15.5848,15.5328,15.5761,98914.0
2019-11-19 11:30:00,17.99,18.0,17.96,17.97,417288.0,15.5848,15.5935,15.5588,15.5675,417288.0
2019-11-19 11:40:00,17.98,17.98,17.91,17.95,85000.0,15.5761,15.5761,15.5155,15.5501,85000.0
2019-11-19 11:50:00,17.95,17.97,17.93,17.96,89356.0,15.5501,15.5675,15.5328,15.5588,89356.0
2019-11-19 12:00:00,17.96,17.97,17.92,17.93,96516.0,15.5588,15.5675,15.5242,15.5328,96516.0
2019-11-19 12:10:00,17.93,17.93,17.91,17.92,55740.0,15.5328,15.5328,15.5155,15.5242,55740.0
2019-11-19 12:20:00,17.93,17.93,17.91,17.92,68354.0,15.5328,15.5328,15.5155,15.5242,68354.0
2019-11-19 12:30:00,17.92,17.93,17.9,17.91,57728.0,15.5242,15.5328,15.5068,15.5155,57728.0
2019-11-19 12:40:00,17.91,17.92,17.9,17.91,29684.0,15.5155,15.5242,15.5068,15.5155,29684.0
2019-11-19 12:50:00,17.91,17.93,17.9,17.93,100212.0,15.5155,15.5328,15.5068,15.5328,100212.0
2019-11-19 13:00:00,17.93,17.95,17.91,17.95,53526.0,15.5328,15.5501,15.5155,15.5501,53526.0
2019-11-19 13:10:00,17.94,17.95,17.93,17.94,125414.0,15.5415,15.5501,15.5328,15.5415,125414.0
2019-11-19 13:20:00,17.93,17.95,17.93,17.94,44966.0,15.5328,15.5501,15.5328,15.5415,44966.0
2019-11-19 13:30:00,17.94,17.95,17.93,17.94,51026.0,15.5415,15.5501,15.5328,15.5415,51026.0
2019-11-19 13:40:00,17.94,17.95,17.93,17.93,56788.0,15.5415,15.5501,15.5328,15.5328,56788.0
2019-11-19 13:50:00,17.93,17.93,17.91,17.92,42992.0,15.5328,15.5328,15.5155,15.5242,42992.0
2019-11-19 14:00:00,17.91,17.93,17.91,17.93,57744.0,15.5155,15.5328,15.5155,15.5328,57744.0
2019-11-19 14:10:00,17.93,17.93,17.92,17.92,48166.0,15.5328,15.5328,15.5242,15.5242,48166.0
2019-11-19 14:20:00,17.92,17.96,17.92,17.96,199142.0,15.5242,15.5588,15.5242,15.5588,199142.0
2019-11-19 14:30:00,17.96,17.98,17.93,17.95,122714.0,15.5588,15.5761,15.5328,15.5501,122714.0
2019-11-19 14:40:00,17.95,17.96,17.94,17.96,63210.0,15.5501,15.5588,15.5415,15.5588,63210.0
2019-11-19 14:50:00,17.96,17.96,17.93,17.95,77054.0,15.5588,15.5588,15.5328,15.5501,77054.0
2019-11-19 15:00:00,17.95,17.95,17.93,17.94,56002.0,15.5501,15.5501,15.5328,15.5415,56002.0
2019-11-19 15:10:00,17.94,17.95,17.94,17.95,57640.0,15.5415,15.5501,15.5415,15.5501,57640.0
2019-11-19 15:20:00,17.95,17.95,17.93,17.93,85166.0,15.5501,15.5501,15.5328,15.5328,85166.0
2019-11-19 15:30:00,17.93,17.95,17.93,17.93,279050.0,15.5328,15.5501,15.5328,15.5328,279050.0
2019-11-19 15:40:00,17.93,17.93,17.89,17.9,242292.0,15.5328,15.5328,15.4982,15.5068,242292.0
2019-11-19 15:50:00,17.89,17.9,17.85,17.86,757864.0,15.4982,15.5068,15.4635,15.4722,757864.0
2019-11-20 09:30:00,17.83,17.86,17.75,17.85,161546.0,15.4462,15.4722,15.3769,15.4635,161546.0
2019-11-20 09:40:00,17.85,17.85,17.77,17.8,118556.0,15.4635,15.4635,15.3942,15.4202,118556.0
2019-11-20 09:50:00,17.8,17.81,17.77,17.78,67924.0,15.4202,15.4289,15.3942,15.4029,67924.0
2019-11-20 10:00:00,17.78,17.82,17.78,17.8,81298.0,15.4029,15.4375,15.4029,15.4202,81298.0
2019-11-20 10:10:00,17.8,17.81,17.76,17.79,176574.0,15.4202,15.4289,15.3855,15.4115,176574.0
2019-11-20 10:20:00,17.8,17.8,17.76,17.77,82246.0,15.4202,15.4202,15.3855,15.3942,82246.0
2019-11-20 10:30:00,17.77,17.82,17.77,17.78,64862.0,15.3942,15.4375,15.3942,15.4029,64862.0
2019-11-20 10:40:00,17.78,17.78,17.74,17.75,124708.0,15.4029,15.4029,15.3682,15.3769,124708.0
2019-11-20 10:50:00,17.75,17.8,17.75,17.78,99638.0,15.3769,15.4202,15.3769,15.4029,99638.0
2019-11-20 11:00:00,17.78,17.8,17.77,17.78,59798.0,15.4029,15.4202,15.3942,15.4029,59798.0
2019-11-20 11:10:00,17.78,17.78,17.75,17.76,68474.0,15.4029,15.4029,15.3769,15.3855,68474.0
2019-11-20 11:20:00,17.76,17.79,17.75,17.78,48380.0,15.3855,15.4115,15.3769,15.4029,48380.0
2019-11-20 11:30:00,17.78,17.78,17.75,17.76,61098.0,15.4029,15.4029,15.3769,15.3855,61098.0
2019-11-20 11:40:00,17.77,17.77,17.75,17.75,48362.0,15.3942,15.3942,15.3769,15.3769,48362.0
2019-11-20 11:50:00,17.75,17.75,17.74,17.75,31288.0,15.3769,15.3769,15.3682,15.3769,31288.0
2019-11-20 12:00:00,17.75,17.75,17.73,17.75,28352.0,15.3769,15.3769,15.3596,15.3769,28352.0
2019-11-20 12:10:00,17.75,17.75,17.74,17.75,47658.0,15.3769,15.3769,15.3682,15.3769,47658.0
2019-11-20 12:20:00,17.75,17.77,17.74,17.77,49028.0,15.3769,15.3942,15.3682,15.3942,49028.0
2019-11-20 12:30:00,17.78,17.8,17.77,17.77,55176.0,15.4029,15.4202,15.3942,15.3942,55176.0
2019-11-20 12:40:00,17.77,17.79,17.77,17.78,41400.0,15.3942,15.4115,15.3942,15.4029,41400.0
2019-11-20 12:50:00,17.78,17.79,17.62,17.68,225190.0,15.4029,15.4115,15.2643,15.3162,225190.0
2019-11-20 13:00:00,17.68,17.68,17.61,17.62,82298.0,15.3162,15.3162,15.2556,15.2643,82298.0
2019-11-20 13:10:00,17.61,17.65,17.58,17.58,135656.0,15.2556,15.2903,15.2296,15.2296,135656.0
2019-11-20 13:20:00,17.58,17.64,17.58,17.61,108550.0,15.2296,15.2816,15.2296,15.2556,108550.0
2019-11-20 13:30:00,17.61,17.61,17.57,17.58,100146.0,15.2556,15.2556,15.221,15.2296,100146.0
2019-11-20 13:40:00,17.57,17.58,17.53,17.56,327836.0,15.221,15.2296,15.1863,15.2123,327836.0
2019-11-20 13:50:00,17.56,17.61,17.55,17.58,419046.0,15.2123,15.2556,15.2036,15.2296,419046.0
2019-11-20 14:00:00,17.58,17.59,17.54,17.56,294842.0,15.2296,15.2383,15.195,15.2123,294842.0
2019-11-20 14:10:00,17.56,17.61,17.54,17.6,384148.0,15.2123,15.2556,15.195,15.2469,384148.0
2019-11-20 14:20:00,17.6,17.61,17.59,17.59,60060.0,15.2469,15.2556,15.2383,15.2383,60060.0
2019-11-20 14:30:00,17.59,17.6,17.58,17.58,73924.0,15.2383,15.2469,15.2296,15.2296,73924.0
2019-11-20 14:40:00,17.59,17.6,17.55,17.56,81356.0,15.2383,15.2469,15.2036,15.2123,81356.0
2019-11-20 14:50:00,17.57,17.59,17.55,17.57,293760.0,15.221,15.2383,15.2036,15.221,293760.0
2019-11-20 15:00:00,17.57,17.6,17.57,17.6,155324.0,15.221,15.2469,15.221,15.2469,155324.0
2019-11-20 15:10:00,17.6,17.6,17.59,17.6,112718.0,15.2469,15.2469,15.2383,15.2469,112718.0
2019-11-20 15:20:00,17.6,17.61,17.59,17.59,149862.0,15.2469,15.2556,15.2383,15.2383,149862.0
2019-11-20 15:30:00,17.59,17.61,17.59,17.61,147468.0,15.2383,15.2556,15.2383,15.2556,147468.0
2019-11-20 15:40:00,17.61,17.64,17.61,17.63,292342.0,15.2556,15.2816,15.2556,15.2729,292342.0
2019-11-20 15:50:00,17.64,17.65,17.6,17.63,857768.0,15.2816,15.2903,15.2469,15.2729,857768.0
2019-11-21 09:30:00,17.66,17.69,17.59,17.66,191338.0,15.2989,15.3249,15.2383,15.2989,191338.0
2019-11-21 09:40:00,17.65,17.68,17.62,17.64,84356.0,15.2903,15.3162,15.2643,15.2816,84356.0
2019-11-21 09:50:00,17.64,17.68,17.6,17.6,98176.0,15.2816,15.3162,15.2469,15.2469,98176.0
2019-11-21 10:00:00,17.6,17.63,17.57,17.6,126462.0,15.2469,15.2729,15.221,15.2469,126462.0
2019-11-21 10:10:00,17.6,17.6,17.51,17.52,94046.0,15.2469,15.2469,15.169,15.1776,94046.0
2019-11-21 10:20:00,17.52,17.53,17.46,17.51,135836.0,15.1776,15.1863,15.1257,15.169,135836.0
2019-11-21 10:30:00,17.52,17.55,17.5,17.55,82492.0,15.1776,15.2036,15.1603,15.2036,82492.0
2019-11-21 10:40:00,17.54,17.56,17.52,17.53,61358.0,15.195,15.2123,15.1776,15.1863,61358.0
2019-11-21 10:50:00,17.52,17.53,17.49,17.51,97278.0,15.1776,15.1863,15.1516,15.169,97278.0
2019-11-21 11:00:00,17.51,17.57,17.5,17.55,164036.0,15.169,15.221,15.1603,15.2036,164036.0
2019-11-21 11:10:00,17.55,17.55,17.52,17.54,65170.0,15.2036,15.2036,15.1776,15.195,65170.0
2019-11-21 11:20:00,17.54,17.55,17.53,17.53,66996.0,15.195,15.2036,15.1863,15.1863,66996.0
2019-11-21 11:30:00,17.53,17.55,17.51,17.52,57304.0,15.1863,15.2036,15.169,15.1776,57304.0
2019-11-21 11:40:00,17.52,17.53,17.5,17.51,32066.0,15.1776,15.1863,15.1603,15.169,32066.0
2019-11-21 11:50:00,17.51,17.51,17.47,17.47,51868.0,15.169,15.169,15.1343,15.1343,51868.0
2019-11-21 12:00:00,17.47,17.5,17.46,17.5,51106.0,15.1343,15.1603,15.1257,15.1603,51106.0
2019-11-21 12:10:00,17.5,17.54,17.5,17.54,54210.0,15.1603,15.195,15.1603,15.195,54210.0
2019-11-21 12:20:00,17.54,17.56,17.54,17.55,233596.0,15.195,15.2123,15.195,15.2036,233596.0
2019-11-21 12:30:00,17.55,17.59,17.54,17.58,71858.0,15.2036,15.2383,15.195,15.2296,71858.0
2019-11-21 12:40:00,17.58,17.61,17.58,17.6,48394.0,15.2296,15.2556,15.2296,15.2469,48394.0
2019-11-21 12:50:00,17.6,17.61,17.58,17.6,144476.0,15.2469,15.2556,15.2296,15.2469,144476.0
2019-11-21 13:00:00,17.6,17.63,17.6,17.61,54248.0,15.2469,15.2729,15.2469,15.2556,54248.0
2019-11-21 13:10:00,17.61,17.63,17.6,17.6,62714.0,15.2556,15.2729,15.2469,15.2469,62714.0
2019-11-21 13:20:00,17.6,17.6,17.58,17.58,49222.0,15.2469,15.2469,15.2296,15.2296,49222.0
2019-11-21 13:30:00,17.59,17.59,17.55,17.55,66950.0,15.2383,15.2383,15.2036,15.2036,66950.0
2019-11-21 13:40:00,17.55,17.56,17.54,17.55,34530.0,15.2036,15.2123,15.195,15.2036,34530.0
2019-11-21 13:50:00,17.55,17.55,17.55,17.55,26460.0,15.2036,15.2036,15.2036,15.2036,26460.0
2019-11-21 14:00:00,17.55,17.61,17.55,17.61,152210.0,15.2036,15.2556,15.2036,15.2556,152210.0
2019-11-21 14:10:00,17.61,17.63,17.61,17.63,57430.0,15.2556,15.2729,15.2556,15.2729,57430.0
2019-11-21 14:20:00,17.63,17.63,17.61,17.61,45566.0,15.2729,15.2729,15.2556,15.2556,45566.0
2019-11-21 14:30:00,17.61,17.61,17.59,17.61,58374.0,15.2556,15.2556,15.2383,15.2556,58374.0
2019-11-21 14:40:00,17.61,17.61,17.6,17.61,37472.0,15.2556,15.2556,15.2469,15.2556,37472.0
2019-11-21 14:50:00,17.61,17.61,17.59,17.6,45474.0,15.2556,15.2556,15.2383,15.2469,45474.0
2019-11-21 15:00:00,17.6,17.6,17.55,17.56,69034.0,15.2469,15.2469,15.2036,15.2123,69034.0
2019-11-21 15:10:00,17.56,17.58,17.55,17.57,64126.0,15.2123,15.2296,15.2036,15.221,64126.0
2019-11-21 15:20:00,17.56,17.58,17.55,17.56,60986.0,15.2123,15.2296,15.2036,15.2123,60986.0
2019-11-21 15:30:00,17.56,17.58,17.56,17.57,70150.0,15.2123,15.2296,15.2123,15.221,70150.0
2019-11-21 15:40:00,17.57,17.57,17.55,17.55,110504.0,15.221,15.221,15.2036,15.2036,110504.0
2019-11-21 15:50:00,17.56,17.59,17.53,17.58,379320.0,15.2123,15.2383,15.1863,15.2296,379320.0
2019-11-22 09:30:00,17.68,17.68,17.6,17.62,195486.0,15.3162,15.3162,15.2469,15.2643,195486.0
2019-11-22 09:40:00,17.61,17.68,17.58,17.67,101544.0,15.2556,15.3162,15.2296,15.3076,101544.0
2019-11-22 09:50:00,17.67,17.74,17.67,17.72,155302.0,15.3076,15.3682,15.3076,15.3509,155302.0
2019-11-22 10:00:00,17.71,17.76,17.7,17.73,132684.0,15.3422,15.3855,15.3336,15.3596,132684.0
2019-11-22 10:10:00,17.73,17.73,17.61,17.61,106628.0,15.3596,15.3596,15.2556,15.2556,106628.0
2019-11-22 10:20:00,17.62,17.66,17.48,17.58,347666.0,15.2643,15.2989,15.143,15.2296,347666.0
2019-11-22 10:30:00,17.57,17.61,17.56,17.6,68776.0,15.221,15.2556,15.2123,15.2469,68776.0
2019-11-22 10:40:00,17.61,17.64,17.61,17.61,54672.0,15.2556,15.2816,15.2556,15.2556,54672.0
2019-11-22 10:50:00,17.61,17.63,17.59,17.61,38746.0,15.2556,15.2729,15.2383,15.2556,38746.0
2019-11-22 11:00:00,17.61,17.62,17.56,17.59,106992.0,15.2556,15.2643,15.2123,15.2383,106992.0
2019-11-22 11:10:00,17.59,17.61,17.58,17.59,34494.0,15.2383,15.2556,15.2296,15.2383,34494.0
2019-11-22 11:20:00,17.59,17.61,17.59,17.61,32678.0,15.2383,15.2556,15.2383,15.2556,32678.0
2019-11-22 11:30:00,17.61,17.66,17.61,17.66,60118.0,15.2556,15.2989,15.2556,15.2989,60118.0
2019-11-22 11:40:00,17.65,17.68,17.65,17.68,60274.0,15.2903,15.3162,15.2903,15.3162,60274.0
2019-11-22 11:50:00,17.68,17.68,17.66,17.67,55926.0,15.3162,15.3162,15.2989,15.3076,55926.0
2019-11-22 12:00:00,17.67,17.7,17.66,17.7,36810.0,15.3076,15.3336,15.2989,15.3336,36810.0
2019-11-22 12:10:00,17.7,17.71,17.68,17.68,48420.0,15.3336,15.3422,15.3162,15.3162,48420.0
2019-11-22 12:20:00,17.68,17.73,17.68,17.72,53660.0,15.3162,15.3596,15.3162,15.3509,53660.0
2019-11-22 12:30:00,17.72,17.72,17.71,17.72,36032.0,15.3509,15.3509,15.3422,15.3509,36032.0
2019-11-22 12:40:00,17.72,17.73,17.72,17.73,33694.0,15.3509,15.3596,15.3509,15.3596,33694.0
2019-11-22 12:50:00,17.73,17.75,17.73,17.73,51958.0,15.3596,15.3769,15.3596,15.3596,51958.0
2019-11-22 13:00:00,17.73,17.75,17.73,17.74,45814.0,15.3596,15.3769,15.3596,15.3682,45814.0
2019-11-22 13:10:00,17.74,17.74,17.72,17.73,25472.0,15.3682,15.3682,15.3509,15.3596,25472.0
2019-11-22 13:20:00,17.73,17.75,17.73,17.74,37738.0,15.3596,15.3769,15.3596,15.3682,37738.0
2019-11-22 13:30:00,17.74,17.75,17.74,17.74,33480.0,15.3682,15.3769,15.3682,15.3682,33480.0
2019-11-22 13:40:00,17.75,17.75,17.73,17.74,49618.0,15.3769,15.3769,15.3596,15.3682,49618.0
2019-11-22 13:50:00,17.74,17.75,17.73,17.75,62172.0,15.3682,15.3769,15.3596,15.3769,62172.0
2019-11-22 14:00:00,17.74,17.77,17.74,17.76,83182.0,15.3682,15.3942,15.3682,15.3855,83182.0
2019-11-22 14:10:00,17.76,17.78,17.75,17.78,56878.0,15.3855,15.4029,15.3769,15.4029,56878.0
2019-11-22 14:20:00,17.78,17.8,17.77,17.8,75552.0,15.4029,15.4202,15.3942,15.4202,75552.0
2019-11-22 14:30:00,17.8,17.82,17.79,17.81,83634.0,15.4202,15.4375,15.4115,15.4289,83634.0
2019-11-22 14:40:00,17.81,17.83,17.81,17.83,172412.0,15.4289,15.4462,15.4289,15.4462,172412.0
2019-11-22 14:50:00,17.83,17.85,17.82,17.83,129426.0,15.4462,15.4635,15.4375,15.4462,129426.0
2019-11-22 15:00:00,17.83,17.86,17.82,17.85,107424.0,15.4462,15.4722,15.4375,15.4635,107424.0
2019-11-22 15:10:00,17.85,17.86,17.84,17.86,133840.0,15.4635,15.4722,15.4549,15.4722,133840.0
2019-11-22 15:20:00,17.86,17.87,17.85,17.86,103314.0,15.4722,15.4808,15.4635,15.4722,103314.0
2019-11-22 15:30:00,17.86,17.86,17.83,17.83,152514.0,15.4722,15.4722,15.4462,15.4462,152514.0
2019-11-22 15:40:00,17.83,17.83,17.8,17.81,173038.0,15.4462,15.4462,15.4202,15.4289,173038.0
2019-11-22 15:50:00,17.8,17.86,17.78,17.86,659644.0,15.4202,15.4722,15.4029,15.4722,659644.0
2019-11-25 09:30:00,17.91,17.98,17.84,17.86,208014.0,15.5155,15.5761,15.4549,15.4722,208014.0
2019-11-25 09:40:00,17.86,17.97,17.86,17.95,66640.0,15.4722,15.5675,15.4722,15.5501,66640.0
2019-11-25 09:50:00,17.95,17.99,17.93,17.97,115622.0,15.5501,15.5848,15.5328,15.5675,115622.0
2019-11-25 10:00:00,17.97,17.99,17.9,17.97,316072.0,15.5675,15.5848,15.5068,15.5675,316072.0
2019-11-25 10:10:00,17.97,18.03,17.95,18.02,108070.0,15.5675,15.6195,15.5501,15.6108,108070.0
2019-11-25 10:20:00,18.01,18.04,17.98,18.04,162610.0,15.6021,15.6281,15.5761,15.6281,162610.0
2019-11-25 10:30:00,18.04,18.08,18.03,18.08,83432.0,15.6281,15.6628,15.6195,15.6628,83432.0
2019-11-25 10:40:00,18.08,18.11,18.07,18.07,102078.0,15.6628,15.6888,15.6541,15.6541,102078.0
2019-11-25 10:50:00,18.07,18.09,18.06,18.07,60418.0,15.6541,15.6714,15.6454,15.6541,60418.0
2019-11-25 11:00:00,18.07,18.08,18.04,18.04,52184.0,15.6541,15.6628,15.6281,15.6281,52184.0
2019-11-25 11:10:00,18.04,18.07,18.03,18.06,59140.0,15.6281,15.6541,15.6195,15.6454,59140.0
2019-11-25 11:20:00,18.06,18.08,18.05,18.05,70832.0,15.6454,15.6628,15.6368,15.6368,70832.0
2019-11-25 11:30:00,18.05,18.05,18.02,18.05,44180.0,15.6368,15.6368,15.6108,15.6368,44180.0
2019-11-25 11:40:00,18.05,18.08,18.05,18.07,47574.0,15.6368,15.6628,15.6368,15.6541,47574.0
2019-11-25 11:50:00,18.07,18.07,18.06,18.07,39032.0,15.6541,15.6541,15.6454,15.6541,39032.0
2019-11-25 12:00:00,18.07,18.09,18.06,18.07,45362.0,15.6541,15.6714,15.6454,15.6541,45362.0
2019-11-25 12:10:00,18.07,18.08,18.05,18.05,33100.0,15.6541,15.6628,15.6368,15.6368,33100.0
2019-11-25 12:20:00,18.05,18.06,18.04,18.05,57568.0,15.6368,15.6454,15.6281,15.6368,57568.0
2019-11-25 12:30:00,18.05,18.05,18.04,18.05,24804.0,15.6368,15.6368,15.6281,15.6368,24804.0
2019-11-25 12:40:00,18.05,18.05,18.03,18.05,37124.0,15.6368,15.6368,15.6195,15.6368,37124.0
2019-11-25 12:50:00,18.04,18.05,18.03,18.05,39074.0,15.6281,15.6368,15.6195,15.6368,39074.0
2019-11-25 13:00:00,18.05,18.09,18.05,18.09,68892.0,15.6368,15.6714,15.6368,15.6714,68892.0
2019-11-25 13:10:00,18.09,18.09,18.07,18.07,33110.0,15.6714,15.6714,15.6541,15.6541,33110.0
2019-11-25 13:20:00,18.07,18.09,18.07,18.07,35924.0,15.6541,15.6714,15.6541,15.6541,35924.0
2019-11-25 13:30:00,18.07,18.08,18.06,18.07,32120.0,15.6541,15.6628,15.6454,15.6541,32120.0
2019-11-25 13:40:00,18.07,18.07,18.05,18.06,40762.0,15.6541,15.6541,15.6368,15.6454,40762.0
2019-11-25 13:50:00,18.05,18.05,18.03,18.04,50710.0,15.6368,15.6368,15.6195,15.6281,50710.0
2019-11-25 14:00:00,18.04,18.04,18.0,18.01,41856.0,15.6281,15.6281,15.5935,15.6021,41856.0
2019-11-25 14:10:00,18.01,18.03,18.0,18.03,33904.0,15.6021,15.6195,15.5935,15.6195,33904.0
2019-11-25 14:20:00,18.02,18.04,18.02,18.04,54108.0,15.6108,15.6281,15.6108,15.6281,54108.0
2019-11-25 14:30:00,18.04,18.04,18.01,18.02,55252.0,15.6281,15.6281,15.6021,15.6108,55252.0
2019-11-25 14:40:00,18.02,18.03,18.0,18.03,51020.0,15.6108,15.6195,15.5935,15.6195,51020.0
2019-11-25 14:50:00,18.02,18.02,18.0,18.0,73208.0,15.6108,15.6108,15.5935,15.5935,73208.0
2019-11-25 15:00:00,18.0,18.01,17.99,18.0,74318.0,15.5935,15.6021,15.5848,15.5935,74318.0
2019-11-25 15:10:00,18.0,18.02,18.0,18.0,57954.0,15.5935,15.6108,15.5935,15.5935,57954.0
2019-11-25 15:20:00,18.0,18.01,17.99,18.01,130692.0,15.5935,15.6021,15.5848,15.6021,130692.0
2019-11-25 15:30:00,18.01,18.05,18.0,18.04,207176.0,15.6021,15.6368,15.5935,15.6281,207176.0
2019-11-25 15:40:00,18.04,18.04,18.02,18.03,174514.0,15.6281,15.6281,15.6108,15.6195,174514.0
2019-11-25 15:50:00,18.03,18.06,18.02,18.04,516596.0,15.6195,15.6454,15.6108,15.6281,516596.0
2019-11-26 09:30:00,17.97,18.07,17.97,18.01,220742.0,15.5675,15.6541,15.5675,15.6021,220742.0
2019-11-26 09:40:00,18.02,18.06,18.0,18.02,95280.0,15.6108,15.6454,15.5935,15.6108,95280.0
2019-11-26 09:50:00,18.01,18.05,18.0,18.02,76470.0,15.6021,15.6368,15.5935,15.6108,76470.0
2019-11-26 10:00:00,18.02,18.04,17.99,18.0,85224.0,15.6108,15.6281,15.5848,15.5935,85224.0
2019-11-26 10:10:00,18.0,18.03,17.99,18.02,115860.0,15.5935,15.6195,15.5848,15.6108,115860.0
2019-11-26 10:20:00,18.02,18.04,18.01,18.03,62382.0,15.6108,15.6281,15.6021,15.6195,62382.0
2019-11-26 10:30:00,18.03,18.04,18.0,18.01,141964.0,15.6195,15.6281,15.5935,15.6021,141964.0
2019-11-26 10:40:00,18.01,18.04,18.0,18.0,115082.0,15.6021,15.6281,15.5935,15.5935,115082.0
2019-11-26 10:50:00,18.0,18.0,17.96,17.98,112352.0,15.5935,15.5935,15.5588,15.5761,112352.0
2019-11-26 11:00:00,17.98,17.98,17.96,17.97,78164.0,15.5761,15.5761,15.5588,15.5675,78164.0
2019-11-26 11:10:00,17.97,17.99,17.95,17.95,78048.0,15.5675,15.5848,15.5501,15.5501,78048.0
2019-11-26 11:20:00,17.95,17.97,17.94,17.96,63778.0,15.5501,15.5675,15.5415,15.5588,63778.0
2019-11-26 11:30:00,17.96,17.99,17.95,17.99,78302.0,15.5588,15.5848,15.5501,15.5848,78302.0
2019-11-26 11:40:00,17.99,18.01,17.98,17.98,49386.0,15.5848,15.6021,15.5761,15.5761,49386.0
2019-11-26 11:50:00,17.98,17.99,17.97,17.97,41268.0,15.5761,15.5848,15.5675,15.5675,41268.0
2019-11-26 12:00:00,17.98,17.98,17.97,17.98,44690.0,15.5761,15.5761,15.5675,15.5761,44690.0
2019-11-26 12:10:00,17.98,18.0,17.98,17.99,34618.0,15.5761,15.5935,15.5761,15.5848,34618.0
2019-11-26 12:20:00,17.99,18.0,17.97,17.99,73882.0,15.5848,15.5935,15.5675,15.5848,73882.0
2019-11-26 12:30:00,17.99,17.99,17.96,17.99,62584.0,15.5848,15.5848,15.5588,15.5848,62584.0
2019-11-26 12:40:00,17.99,18.0,17.99,17.99,55854.0,15.5848,15.5935,15.5848,15.5848,55854.0
2019-11-26 12:50:00,18.0,18.0,17.98,17.99,47310.0,15.5935,15.5935,15.5761,15.5848,47310.0
2019-11-26 13:00:00,17.99,17.99,17.96,17.97,49018.0,15.5848,15.5848,15.5588,15.5675,49018.0
2019-11-26 13:10:00,17.97,17.97,17.95,17.95,129012.0,15.5675,15.5675,15.5501,15.5501,129012.0
2019-11-26 13:20:00,17.95,17.96,17.91,17.92,108974.0,15.5501,15.5588,15.5155,15.5242,108974.0
2019-11-26 13:30:00,17.92,17.93,17.9,17.93,55896.0,15.5242,15.5328,15.5068,15.5328,55896.0
2019-11-26 13:40:00,17.93,17.93,17.9,17.91,42998.0,15.5328,15.5328,15.5068,15.5155,42998.0
2019-11-26 13:50:00,17.91,17.92,17.9,17.91,31658.0,15.5155,15.5242,15.5068,15.5155,31658.0
2019-11-26 14:00:00,17.91,17.93,17.9,17.93,60396.0,15.5155,15.5328,15.5068,15.5328,60396.0
2019-11-26 14:10:00,17.93,17.97,17.93,17.97,104706.0,15.5328,15.5675,15.5328,15.5675,104706.0
2019-11-26 14:20:00,17.97,17.98,17.95,17.96,59902.0,15.5675,15.5761,15.5501,15.5588,59902.0
2019-11-26 14:30:00,17.96,17.97,17.95,17.97,31562.0,15.5588,15.5675,15.5501,15.5675,31562.0
2019-11-26 14:40:00,17.97,17.97,17.94,17.95,34982.0,15.5675,15.5675,15.5415,15.5501,34982.0
2019-11-26 14:50:00,17.94,17.96,17.94,17.96,39874.0,15.5415,15.5588,15.5415,15.5588,39874.0
2019-11-26 15:00:00,17.96,17.99,17.95,17.98,59374.0,15.5588,15.5848,15.5501,15.5761,59374.0
2019-11-26 15:10:00,17.98,17.99,17.96,17.99,69328.0,15.5761,15.5848,15.5588,15.5848,69328.0
2019-11-26 15:20:00,17.99,18.0,17.98,18.0,110328.0,15.5848,15.5935,15.5761,15.5935,110328.0
2019-11-26 15:30:00,18.0,18.0,17.95,17.96,126568.0,15.5935,15.5935,15.5501,15.5588,126568.0
2019-11-26 15:40:00,17.95,17.97,17.94,17.96,186800.0,15.5501,15.5675,15.5415,15.5588,186800.0
2019-11-26 15:50:00,17.96,17.98,17.94,17.95,794856.0,15.5588,15.5761,15.5415,15.5501,794856.0
2019-11-27 09:30:00,18.06,18.06,17.92,17.93,141722.0,15.6454,15.6454,15.5242,15.5328,141722.0
2019-11-27 09:40:00,17.93,17.96,17.91,17.93,64524.0,15.5328,15.5588,15.5155,15.5328,64524.0
2019-11-27 09:50:00,17.92,17.98,17.92,17.93,39664.0,15.5242,15.5761,15.5242,15.5328,39664.0
2019-11-27 10:00:00,17.92,17.92,17.85,17.85,77026.0,15.5242,15.5242,15.4635,15.4635,77026.0
2019-11-27 10:10:00,17.85,17.89,17.85,17.87,68630.0,15.4635,15.4982,15.4635,15.4808,68630.0
2019-11-27 10:20:00,17.87,17.88,17.84,17.84,49030.0,15.4808,15.4895,15.4549,15.4549,49030.0
2019-11-27 10:30:00,17.85,17.86,17.84,17.85,51480.0,15.4635,15.4722,15.4549,15.4635,51480.0
2019-11-27 10:40:00,17.85,17.86,17.78,17.78,86652.0,15.4635,15.4722,15.4029,15.4029,86652.0
2019-11-27 10:50:00,17.78,17.86,17.78,17.85,64052.0,15.4029,15.4722,15.4029,15.4635,64052.0
2019-11-27 11:00:00,17.85,17.87,17.83,17.86,41692.0,15.4635,15.4808,15.4462,15.4722,41692.0
2019-11-27 11:10:00,17.86,17.87,17.84,17.84,28930.0,15.4722,15.4808,15.4549,15.4549,28930.0
2019-11-27 11:20:00,17.84,17.86,17.82,17.85,48042.0,15.4549,15.4722,15.4375,15.4635,48042.0
2019-11-27 11:30:00,17.85,17.88,17.84,17.86,32784.0,15.4635,15.4895,15.4549,15.4722,32784.0
2019-11-27 11:40:00,17.87,17.87,17.85,17.85,43640.0,15.4808,15.4808,15.4635,15.4635,43640.0
2019-11-27 11:50:00,17.85,17.85,17.82,17.84,39578.0,15.4635,15.4635,15.4375,15.4549,39578.0
2019-11-27 12:00:00,17.84,17.84,17.81,17.84,24180.0,15.4549,15.4549,15.4289,15.4549,24180.0
2019-11-27 12:10:00,17.84,17.84,17.81,17.82,48958.0,15.4549,15.4549,15.4289,15.4375,48958.0
2019-11-27 12:20:00,17.82,17.84,17.82,17.83,19660.0,15.4375,15.4549,15.4375,15.4462,19660.0
2019-11-27 12:30:00,17.83,17.84,17.82,17.83,37464.0,15.4462,15.4549,15.4375,15.4462,37464.0
2019-11-27 12:40:00,17.83,17.83,17.81,17.82,20522.0,15.4462,15.4462,15.4289,15.4375,20522.0
2019-11-27 12:50:00,17.82,17.83,17.81,17.82,41338.0,15.4375,15.4462,15.4289,15.4375,41338.0
2019-11-27 13:00:00,17.82,17.82,17.8,17.8,51444.0,15.4375,15.4375,15.4202,15.4202,51444.0
2019-11-27 13:10:00,17.8,17.85,17.8,17.85,32460.0,15.4202,15.4635,15.4202,15.4635,32460.0
2019-11-27 13:20:00,17.85,17.86,17.84,17.85,63704.0,15.4635,15.4722,15.4549,15.4635,63704.0
2019-11-27 13:30:00,17.85,17.87,17.85,17.86,55964.0,15.4635,15.4808,15.4635,15.4722,55964.0
2019-11-27 13:40:00,17.86,17.88,17.86,17.86,103084.0,15.4722,15.4895,15.4722,15.4722,103084.0
2019-11-27 13:50:00,17.86,17.86,17.85,17.85,35138.0,15.4722,15.4722,15.4635,15.4635,35138.0
2019-11-27 14:00:00,17.85,17.88,17.85,17.86,38236.0,15.4635,15.4895,15.4635,15.4722,38236.0
2019-11-27 14:10:00,17.86,17.89,17.86,17.88,29950.0,15.4722,15.4982,15.4722,15.4895,29950.0
2019-11-27 14:20:00,17.88,17.9,17.87,17.9,66584.0,15.4895,15.5068,15.4808,15.5068,66584.0
2019-11-27 14:30:00,17.9,17.93,17.89,17.92,42630.0,15.5068,15.5328,15.4982,15.5242,42630.0
2019-11-27 14:40:00,17.91,17.92,17.91,17.92,43056.0,15.5155,15.5242,15.5155,15.5242,43056.0
2019-11-27 14:50:00,17.92,17.93,17.91,17.92,40274.0,15.5242,15.5328,15.5155,15.5242,40274.0
2019-11-27 15:00:00,17.92,17.92,17.9,17.91,58776.0,15.5242,15.5242,15.5068,15.5155,58776.0
2019-11-27 15:10:00,17.9,17.91,17.89,17.9,101544.0,15.5068,15.5155,15.4982,15.5068,101544.0
2019-11-27 15:20:00,17.9,17.92,17.89,17.9,104614.0,15.5068,15.5242,15.4982,15.5068,104614.0
2019-11-27 15:30:00,17.9,17.92,17.89,17.91,96682.0,15.5068,15.5242,15.4982,15.5155,96682.0
2019-11-27 15:40:00,17.9,17.92,17.9,17.9,108048.0,15.5068,15.5242,15.5068,15.5068,108048.0
2019-11-27 15:50:00,17.91,17.91,17.87,17.9,399912.0,15.5155,15.5155,15.4808,15.5068,399912.0
2019-11-29 09:30:00,17.83,17.96,17.82,17.89,125820.0,15.4462,15.5588,15.4375,15.4982,125820.0
2019-11-29 09:40:00,17.89,17.89,17.8,17.84,67500.0,15.4982,15.4982,15.4202,15.4549,67500.0
2019-11-29 09:50:00,17.84,17.86,17.8,17.86,51336.0,15.4549,15.4722,15.4202,15.4722,51336.0
2019-11-29 10:00:00,17.86,17.86,17.83,17.85,39772.0,15.4722,15.4722,15.4462,15.4635,39772.0
2019-11-29 10:10:00,17.85,17.89,17.84,17.88,48830.0,15.4635,15.4982,15.4549,15.4895,48830.0
2019-11-29 10:20:00,17.88,17.9,17.88,17.9,102186.0,15.4895,15.5068,15.4895,15.5068,102186.0
2019-11-29 10:30:00,17.9,17.93,17.89,17.92,51516.0,15.5068,15.5328,15.4982,15.5242,51516.0
2019-11-29 10:40:00,17.92,17.93,17.88,17.9,258180.0,15.5242,15.5328,15.4895,15.5068,258180.0
2019-11-29 10:50:00,17.9,17.92,17.9,17.92,47088.0,15.5068,15.5242,15.5068,15.5242,47088.0
2019-11-29 11:00:00,17.92,17.93,17.88,17.92,217074.0,15.5242,15.5328,15.4895,15.5242,217074.0
2019-11-29 11:10:00,17.91,17.93,17.89,17.9,84152.0,15.5155,15.5328,15.4982,15.5068,84152.0
2019-11-29 11:20:00,17.9,17.9,17.84,17.86,101706.0,15.5068,15.5068,15.4549,15.4722,101706.0
2019-11-29 11:30:00,17.86,17.88,17.85,17.87,58412.0,15.4722,15.4895,15.4635,15.4808,58412.0
2019-11-29 11:40:00,17.87,17.88,17.84,17.84,33220.0,15.4808,15.4895,15.4549,15.4549,33220.0
2019-11-29 11:50:00,17.84,17.85,17.83,17.85,36526.0,15.4549,15.4635,15.4462,15.4635,36526.0
2019-11-29 12:00:00,17.85,17.87,17.84,17.85,26150.0,15.4635,15.4808,15.4549,15.4635,26150.0
2019-11-29 12:10:00,17.85,17.86,17.84,17.84,36018.0,15.4635,15.4722,15.4549,15.4549,36018.0
2019-11-29 12:20:00,17.84,17.86,17.83,17.83,29112.0,15.4549,15.4722,15.4462,15.4462,29112.0
2019-11-29 12:30:00,17.84,17.84,17.8,17.8,38450.0,15.4549,15.4549,15.4202,15.4202,38450.0
2019-11-29 12:40:00,17.8,17.8,17.77,17.78,54608.0,15.4202,15.4202,15.3942,15.4029,54608.0
2019-11-29 12:50:00,17.77,17.79,17.72,17.76,464456.0,15.3942,15.4115,15.3509,15.3855,464456.0
2019-12-02 09:30:00,17.69,17.85,17.68,17.73,199924.0,15.3249,15.4635,15.3162,15.3596,199924.0
2019-12-02 09:40:00,17.73,17.92,17.71,17.91,62612.0,15.3596,15.5242,15.3422,15.5155,62612.0
2019-12-02 09:50:00,17.91,18.0,17.89,18.0,129318.0,15.5155,15.5935,15.4982,15.5935,129318.0
2019-12-02 10:00:00,17.99,17.99,17.7,17.72,330250.0,15.5848,15.5848,15.3336,15.3509,330250.0
2019-12-02 10:10:00,17.72,17.79,17.71,17.72,79732.0,15.3509,15.4115,15.3422,15.3509,79732.0
2019-12-02 10:20:00,17.72,17.73,17.67,17.69,86138.0,15.3509,15.3596,15.3076,15.3249,86138.0
2019-12-02 10:30:00,17.68,17.68,17.58,17.66,132570.0,15.3162,15.3162,15.2296,15.2989,132570.0
2019-12-02 10:40:00,17.66,17.72,17.65,17.66,66554.0,15.2989,15.3509,15.2903,15.2989,66554.0
2019-12-02 10:50:00,17.66,17.7,17.63,17.67,64800.0,15.2989,15.3336,15.2729,15.3076,64800.0
2019-12-02 11:00:00,17.67,17.72,17.66,17.7,49970.0,15.3076,15.3509,15.2989,15.3336,49970.0
2019-12-02 11:10:00,17.7,17.7,17.66,17.69,32794.0,15.3336,15.3336,15.2989,15.3249,32794.0
2019-12-02 11:20:00,17.69,17.72,17.68,17.69,59454.0,15.3249,15.3509,15.3162,15.3249,59454.0
2019-12-02 11:30:00,17.68,17.69,17.63,17.66,51864.0,15.3162,15.3249,15.2729,15.2989,51864.0
2019-12-02 11:40:00,17.67,17.67,17.64,17.65,40726.0,15.3076,15.3076,15.2816,15.2903,40726.0
2019-12-02 11:50:00,17.65,17.68,17.65,17.67,60168.0,15.2903,15.3162,15.2903,15.3076,60168.0
2019-12-02 12:00:00,17.67,17.68,17.65,17.66,54246.0,15.3076,15.3162,15.2903,15.2989,54246.0
2019-12-02 12:10:00,17.66,17.67,17.64,17.64,49038.0,15.2989,15.3076,15.2816,15.2816,49038.0
2019-12-02 12:20:00,17.65,17.66,17.6,17.64,91910.0,15.2903,15.2989,15.2469,15.2816,91910.0
2019-12-02 12:30:00,17.64,17.64,17.61,17.62,37490.0,15.2816,15.2816,15.2556,15.2643,37490.0
2019-12-02 12:40:00,17.61,17.64,17.6,17.6,40836.0,15.2556,15.2816,15.2469,15.2469,40836.0
2019-12-02 12:50:00,17.61,17.62,17.6,17.61,57878.0,15.2556,15.2643,15.2469,15.2556,57878.0
2019-12-02 13:00:00,17.61,17.68,17.6,17.67,43156.0,15.2556,15.3162,15.2469,15.3076,43156.0
2019-12-02 13:10:00,17.67,17.68,17.65,17.66,29756.0,15.3076,15.3162,15.2903,15.2989,29756.0
2019-12-02 13:20:00,17.66,17.67,17.65,17.65,26896.0,15.2989,15.3076,15.2903,15.2903,26896.0
2019-12-02 13:30:00,17.65,17.66,17.62,17.64,60156.0,15.2903,15.2989,15.2643,15.2816,60156.0
2019-12-02 13:40:00,17.64,17.68,17.64,17.67,24878.0,15.2816,15.3162,15.2816,15.3076,24878.0
2019-12-02 13:50:00,17.68,17.68,17.63,17.65,46042.0,15.3162,15.3162,15.2729,15.2903,46042.0
2019-12-02 14:00:00,17.64,17.65,17.61,17.62,293108.0,15.2816,15.2903,15.2556,15.2643,293108.0
2019-12-02 14:10:00,17.62,17.63,17.61,17.61,84162.0,15.2643,15.2729,15.2556,15.2556,84162.0
2019-12-02 14:20:00,17.61,17.61,17.59,17.6,116428.0,15.2556,15.2556,15.2383,15.2469,116428.0
2019-12-02 14:30:00,17.6,17.61,17.6,17.6,125790.0,15.2469,15.2556,15.2469,15.2469,125790.0
2019-12-02 14:40:00,17.6,17.63,17.59,17.59,119712.0,15.2469,15.2729,15.2383,15.2383,119712.0
2019-12-02 14:50:00,17.59,17.6,17.57,17.59,171932.0,15.2383,15.2469,15.221,15.2383,171932.0
2019-12-02 15:00:00,17.59,17.6,17.53,17.53,139768.0,15.2383,15.2469,15.1863,15.1863,139768.0
2019-12-02 15:10:00,17.53,17.55,17.5,17.53,234996.0,15.1863,15.2036,15.1603,15.1863,234996.0
2019-12-02 15:20:00,17.53,17.53,17.5,17.5,176330.0,15.1863,15.1863,15.1603,15.1603,176330.0
2019-12-02 15:30:00,17.5,17.55,17.48,17.52,248034.0,15.1603,15.2036,15.143,15.1776,248034.0
2019-12-02 15:40:00,17.52,17.55,17.51,17.51,204116.0,15.1776,15.2036,15.169,15.169,204116.0
2019-12-02 15:50:00,17.51,17.51,17.45,17.49,763094.0,15.169,15.169,15.117,15.1516,763094.0
2019-12-03 09:30:00,17.26,17.26,17.02,17.14,381956.0,14.9524,14.9524,14.7445,14.8484,381956.0
2019-12-03 09:40:00,17.16,17.21,17.08,17.11,203708.0,14.8658,14.9091,14.7965,14.8225,203708.0
2019-12-03 09:50:00,17.11,17.2,17.11,17.19,200408.0,14.8225,14.9004,14.8225,14.8918,200408.0
2019-12-03 10:00:00,17.18,17.27,17.18,17.22,144190.0,14.8831,14.9611,14.8831,14.9177,144190.0
2019-12-03 10:10:00,17.23,17.31,17.18,17.31,55586.0,14.9264,14.9957,14.8831,14.9957,55586.0
2019-12-03 10:20:00,17.3,17.31,17.26,17.28,60856.0,14.987,14.9957,14.9524,14.9697,60856.0
2019-12-03 10:30:00,17.27,17.33,17.25,17.31,77362.0,14.9611,15.013,14.9437,14.9957,77362.0
2019-12-03 10:40:00,17.3,17.31,17.25,17.28,176440.0,14.987,14.9957,14.9437,14.9697,176440.0
2019-12-03 10:50:00,17.28,17.3,17.25,17.27,65394.0,14.9697,14.987,14.9437,14.9611,65394.0
2019-12-03 11:00:00,17.28,17.28,17.23,17.28,60946.0,14.9697,14.9697,14.9264,14.9697,60946.0
2019-12-03 11:10:00,17.28,17.34,17.27,17.33,161648.0,14.9697,15.0217,14.9611,15.013,161648.0
2019-12-03 11:20:00,17.33,17.34,17.3,17.31,50502.0,15.013,15.0217,14.987,14.9957,50502.0
2019-12-03 11:30:00,17.31,17.34,17.28,17.33,54068.0,14.9957,15.0217,14.9697,15.013,54068.0
2019-12-03 11:40:00,17.33,17.36,17.32,17.32,47504.0,15.013,15.039,15.0044,15.0044,47504.0
2019-12-03 11:50:00,17.32,17.33,17.29,17.32,49582.0,15.0044,15.013,14.9784,15.0044,49582.0
2019-12-03 12:00:00,17.32,17.33,17.3,17.32,54562.0,15.0044,15.013,14.987,15.0044,54562.0
2019-12-03 12:10:00,17.32,17.33,17.31,17.32,81054.0,15.0044,15.013,14.9957,15.0044,81054.0
2019-12-03 12:20:00,17.33,17.38,17.32,17.38,77712.0,15.013,15.0564,15.0044,15.0564,77712.0
2019-12-03 12:30:00,17.38,17.38,17.35,17.38,70800.0,15.0564,15.0564,15.0304,15.0564,70800.0
2019-12-03 12:40:00,17.39,17.39,17.36,17.38,95444.0,15.065,15.065,15.039,15.0564,95444.0
2019-12-03 12:50:00,17.37,17.41,17.37,17.4,80356.0,15.0477,15.0823,15.0477,15.0737,80356.0
2019-12-03 13:00:00,17.4,17.43,17.4,17.43,67102.0,15.0737,15.0997,15.0737,15.0997,67102.0
2019-12-03 13:10:00,17.43,17.47,17.43,17.46,371350.0,15.0997,15.1343,15.0997,15.1257,371350.0
2019-12-03 13:20:00,17.46,17.5,17.45,17.49,169244.0,15.1257,15.1603,15.117,15.1516,169244.0
2019-12-03 13:30:00,17.49,17.51,17.48,17.51,85680.0,15.1516,15.169,15.143,15.169,85680.0
2019-12-03 13:40:00,17.51,17.52,17.48,17.5,96520.0,15.169,15.1776,15.143,15.1603,96520.0
2019-12-03 13:50:00,17.5,17.5,17.47,17.47,101558.0,15.1603,15.1603,15.1343,15.1343,101558.0
2019-12-03 14:00:00,17.47,17.5,17.45,17.46,113992.0,15.1343,15.1603,15.117,15.1257,113992.0
2019-12-03 14:10:00,17.46,17.46,17.43,17.46,75714.0,15.1257,15.1257,15.0997,15.1257,75714.0
2019-12-03 14:20:00,17.46,17.46,17.42,17.43,55800.0,15.1257,15.1257,15.091,15.0997,55800.0
2019-12-03 14:30:00,17.43,17.45,17.42,17.44,52214.0,15.0997,15.117,15.091,15.1083,52214.0
2019-12-03 14:40:00,17.44,17.46,17.43,17.45,50424.0,15.1083,15.1257,15.0997,15.117,50424.0
2019-12-03 14:50:00,17.45,17.45,17.43,17.43,61996.0,15.117,15.117,15.0997,15.0997,61996.0
2019-12-03 15:00:00,17.44,17.44,17.41,17.41,103094.0,15.1083,15.1083,15.0823,15.0823,103094.0
2019-12-03 15:10:00,17.41,17.43,17.4,17.41,61996.0,15.0823,15.0997,15.0737,15.0823,61996.0
2019-12-03 15:20:00,17.41,17.48,17.41,17.47,110330.0,15.0823,15.143,15.0823,15.1343,110330.0
2019-12-03 15:30:00,17.47,17.47,17.43,17.45,115256.0,15.1343,15.1343,15.0997,15.117,115256.0
2019-12-03 15:40:00,17.45,17.47,17.44,17.47,125446.0,15.117,15.1343,15.1083,15.1343,125446.0
2019-12-03 15:50:00,17.47,17.48,17.45,17.46,435098.0,15.1343,15.143,15.117,15.1257,435098.0
2019-12-04 09:30:00,17.53,17.65,17.5,17.6,239476.0,15.1863,15.2903,15.1603,15.2469,239476.0
2019-12-04 09:40:00,17.61,17.62,17.5,17.58,193158.0,15.2556,15.2643,15.1603,15.2296,193158.0
2019-12-04 09:50:00,17.58,17.64,17.57,17.63,393218.0,15.2296,15.2816,15.221,15.2729,393218.0
2019-12-04 10:00:00,17.62,17.65,17.58,17.59,232784.0,15.2643,15.2903,15.2296,15.2383,232784.0
2019-12-04 10:10:00,17.59,17.6,17.52,17.56,59940.0,15.2383,15.2469,15.1776,15.2123,59940.0
2019-12-04 10:20:00,17.56,17.57,17.5,17.5,60688.0,15.2123,15.221,15.1603,15.1603,60688.0
2019-12-04 10:30:00,17.51,17.58,17.5,17.53,317992.0,15.169,15.2296,15.1603,15.1863,317992.0
2019-12-04 10:40:00,17.53,17.56,17.5,17.5,145522.0,15.1863,15.2123,15.1603,15.1603,145522.0
2019-12-04 10:50:00,17.5,17.54,17.5,17.53,162358.0,15.1603,15.195,15.1603,15.1863,162358.0
2019-12-04 11:00:00,17.53,17.59,17.52,17.52,84682.0,15.1863,15.2383,15.1776,15.1776,84682.0
2019-12-04 11:10:00,17.52,17.55,17.5,17.53,92356.0,15.1776,15.2036,15.1603,15.1863,92356.0
2019-12-04 11:20:00,17.53,17.55,17.52,17.53,103462.0,15.1863,15.2036,15.1776,15.1863,103462.0
2019-12-04 11:30:00,17.52,17.57,17.52,17.56,43524.0,15.1776,15.221,15.1776,15.2123,43524.0
2019-12-04 11:40:00,17.56,17.57,17.54,17.55,56266.0,15.2123,15.221,15.195,15.2036,56266.0
2019-12-04 11:50:00,17.56,17.56,17.53,17.54,31864.0,15.2123,15.2123,15.1863,15.195,31864.0
2019-12-04 12:00:00,17.53,17.53,17.5,17.52,34734.0,15.1863,15.1863,15.1603,15.1776,34734.0
2019-12-04 12:10:00,17.51,17.53,17.5,17.51,56082.0,15.169,15.1863,15.1603,15.169,56082.0
2019-12-04 12:20:00,17.51,17.53,17.5,17.52,51122.0,15.169,15.1863,15.1603,15.1776,51122.0
2019-12-04 12:30:00,17.52,17.53,17.5,17.5,30208.0,15.1776,15.1863,15.1603,15.1603,30208.0
2019-12-04 12:40:00,17.5,17.53,17.5,17.53,36348.0,15.1603,15.1863,15.1603,15.1863,36348.0
2019-12-04 12:50:00,17.53,17.53,17.52,17.53,14420.0,15.1863,15.1863,15.1776,15.1863,14420.0
2019-12-04 13:00:00,17.53,17.56,17.53,17.56,64650.0,15.1863,15.2123,15.1863,15.2123,64650.0
2019-12-04 13:10:00,17.56,17.59,17.55,17.59,47048.0,15.2123,15.2383,15.2036,15.2383,47048.0
2019-12-04 13:20:00,17.58,17.61,17.58,17.61,50254.0,15.2296,15.2556,15.2296,15.2556,50254.0
2019-12-04 13:30:00,17.61,17.64,17.6,17.63,59692.0,15.2556,15.2816,15.2469,15.2729,59692.0
2019-12-04 13:40:00,17.64,17.66,17.63,17.64,82066.0,15.2816,15.2989,15.2729,15.2816,82066.0
2019-12-04 13:50:00,17.65,17.66,17.64,17.66,67132.0,15.2903,15.2989,15.2816,15.2989,67132.0
2019-12-04 14:00:00,17.66,17.68,17.66,17.67,73542.0,15.2989,15.3162,15.2989,15.3076,73542.0
2019-12-04 14:10:00,17.68,17.68,17.64,17.64,43594.0,15.3162,15.3162,15.2816,15.2816,43594.0
2019-12-04 14:20:00,17.64,17.64,17.63,17.64,83466.0,15.2816,15.2816,15.2729,15.2816,83466.0
2019-12-04 14:30:00,17.63,17.64,17.6,17.6,40138.0,15.2729,15.2816,15.2469,15.2469,40138.0
2019-12-04 14:40:00,17.6,17.61,17.59,17.61,55738.0,15.2469,15.2556,15.2383,15.2556,55738.0
2019-12-04 14:50:00,17.61,17.63,17.6,17.6,41390.0,15.2556,15.2729,15.2469,15.2469,41390.0
2019-12-04 15:00:00,17.6,17.61,17.6,17.6,44012.0,15.2469,15.2556,15.2469,15.2469,44012.0
2019-12-04 15:10:00,17.6,17.6,17.57,17.58,90444.0,15.2469,15.2469,15.221,15.2296,90444.0
2019-12-04 15:20:00,17.58,17.59,17.56,17.58,87130.0,15.2296,15.2383,15.2123,15.2296,87130.0
2019-12-04 15:30:00,17.58,17.59,17.52,17.52,321892.0,15.2296,15.2383,15.1776,15.1776,321892.0
2019-12-04 15:40:00,17.53,17.54,17.5,17.53,403666.0,15.1863,15.195,15.1603,15.1863,403666.0
2019-12-04 15:50:00,17.53,17.54,17.52,17.54,1076710.0,15.1863,15.195,15.1776,15.195,1076710.0
2019-12-05 09:30:00,17.83,18.24,17.74,17.97,1191870.0,15.4462,15.8014,15.3682,15.5675,1191870.0
2019-12-05 09:40:00,17.96,18.12,17.94,18.0,543000.0,15.5588,15.6974,15.5415,15.5935,543000.0
2019-12-05 09:50:00,18.0,18.04,17.97,17.99,628208.0,15.5935,15.6281,15.5675,15.5848,628208.0
2019-12-05 10:00:00,17.99,18.0,17.74,17.76,890134.0,15.5848,15.5935,15.3682,15.3855,890134.0
2019-12-05 10:10:00,17.76,17.81,17.71,17.77,327626.0,15.3855,15.4289,15.3422,15.3942,327626.0
2019-12-05 10:20:00,17.77,17.82,17.75,17.8,287234.0,15.3942,15.4375,15.3769,15.4202,287234.0
2019-12-05 10:30:00,17.81,17.89,17.78,17.78,221666.0,15.4289,15.4982,15.4029,15.4029,221666.0
2019-12-05 10:40:00,17.78,17.81,17.78,17.81,117312.0,15.4029,15.4289,15.4029,15.4289,117312.0
2019-12-05 10:50:00,17.81,17.86,17.81,17.86,150348.0,15.4289,15.4722,15.4289,15.4722,150348.0
2019-12-05 11:00:00,17.86,17.88,17.79,17.82,100872.0,15.4722,15.4895,15.4115,15.4375,100872.0
2019-12-05 11:10:00,17.82,17.82,17.77,17.79,108174.0,15.4375,15.4375,15.3942,15.4115,108174.0
2019-12-05 11:20:00,17.79,17.79,17.75,17.78,115100.0,15.4115,15.4115,15.3769,15.4029,115100.0
2019-12-05 11:30:00,17.78,17.78,17.72,17.74,88690.0,15.4029,15.4029,15.3509,15.3682,88690.0
2019-12-05 11:40:00,17.74,17.75,17.72,17.75,86152.0,15.3682,15.3769,15.3509,15.3769,86152.0
2019-12-05 11:50:00,17.75,17.79,17.74,17.75,199222.0,15.3769,15.4115,15.3682,15.3769,199222.0
2019-12-05 12:00:00,17.75,17.75,17.74,17.74,93722.0,15.3769,15.3769,15.3682,15.3682,93722.0
2019-12-05 12:10:00,17.74,17.74,17.72,17.73,63388.0,15.3682,15.3682,15.3509,15.3596,63388.0
2019-12-05 12:20:00,17.73,17.73,17.68,17.68,295110.0,15.3596,15.3596,15.3162,15.3162,295110.0
2019-12-05 12:30:00,17.68,17.71,17.67,17.71,142198.0,15.3162,15.3422,15.3076,15.3422,142198.0
2019-12-05 12:40:00,17.71,17.71,17.68,17.69,75700.0,15.3422,15.3422,15.3162,15.3249,75700.0
2019-12-05 12:50:00,17.69,17.71,17.69,17.7,70444.0,15.3249,15.3422,15.3249,15.3336,70444.0
2019-12-05 13:00:00,17.7,17.71,17.68,17.69,99450.0,15.3336,15.3422,15.3162,15.3249,99450.0
2019-12-05 13:10:00,17.7,17.7,17.68,17.68,73636.0,15.3336,15.3336,15.3162,15.3162,73636.0
2019-12-05 13:20:00,17.68,17.68,17.66,17.67,68594.0,15.3162,15.3162,15.2989,15.3076,68594.0
2019-12-05 13:30:00,17.67,17.7,17.66,17.69,61528.0,15.3076,15.3336,15.2989,15.3249,61528.0
2019-12-05 13:40:00,17.68,17.7,17.65,17.65,64462.0,15.3162,15.3336,15.2903,15.2903,64462.0
2019-12-05 13:50:00,17.65,17.66,17.63,17.63,69862.0,15.2903,15.2989,15.2729,15.2729,69862.0
2019-12-05 14:00:00,17.63,17.64,17.61,17.64,203336.0,15.2729,15.2816,15.2556,15.2816,203336.0
2019-12-05 14:10:00,17.64,17.68,17.61,17.67,160194.0,15.2816,15.3162,15.2556,15.3076,160194.0
2019-12-05 14:20:00,17.67,17.68,17.64,17.66,79066.0,15.3076,15.3162,15.2816,15.2989,79066.0
2019-12-05 14:30:00,17.66,17.67,17.64,17.65,79102.0,15.2989,15.3076,15.2816,15.2903,79102.0
2019-12-05 14:40:00,17.66,17.69,17.65,17.66,126702.0,15.2989,15.3249,15.2903,15.2989,126702.0
2019-12-05 14:50:00,17.66,17.67,17.59,17.61,225864.0,15.2989,15.3076,15.2383,15.2556,225864.0
2019-12-05 15:00:00,17.61,17.64,17.6,17.61,152906.0,15.2556,15.2816,15.2469,15.2556,152906.0
2019-12-05 15:10:00,17.61,17.64,17.61,17.63,89546.0,15.2556,15.2816,15.2556,15.2729,89546.0
2019-12-05 15:20:00,17.63,17.66,17.61,17.65,183166.0,15.2729,15.2989,15.2556,15.2903,183166.0
2019-12-05 15:30:00,17.65,17.68,17.64,17.68,195334.0,15.2903,15.3162,15.2816,15.3162,195334.0
2019-12-05 15:40:00,17.68,17.68,17.63,17.63,199432.0,15.3162,15.3162,15.2729,15.2729,199432.0
2019-12-05 15:50:00,17.63,17.66,17.62,17.65,729500.0,15.2729,15.2989,15.2643,15.2903,729500.0
2019-12-06 09:30:00,17.8,18.04,17.79,17.91,212540.0,15.4202,15.6281,15.4115,15.5155,212540.0
2019-12-06 09:40:00,17.89,17.92,17.87,17.9,154522.0,15.4982,15.5242,15.4808,15.5068,154522.0
2019-12-06 09:50:00,17.9,17.93,17.88,17.9,142182.0,15.5068,15.5328,15.4895,15.5068,142182.0
2019-12-06 10:00:00,17.9,17.96,17.9,17.96,109096.0,15.5068,15.5588,15.5068,15.5588,109096.0
2019-12-06 10:10:00,17.96,17.99,17.91,17.92,182030.0,15.5588,15.5848,15.5155,15.5242,182030.0
2019-12-06 10:20:00,17.92,17.95,17.92,17.94,242368.0,15.5242,15.5501,15.5242,15.5415,242368.0
2019-12-06 10:30:00,17.94,17.98,17.93,17.95,123066.0,15.5415,15.5761,15.5328,15.5501,123066.0
2019-12-06 10:40:00,17.95,17.98,17.94,17.97,108214.0,15.5501,15.5761,15.5415,15.5675,108214.0
2019-12-06 10:50:00,17.97,18.0,17.97,18.0,70312.0,15.5675,15.5935,15.5675,15.5935,70312.0
2019-12-06 11:00:00,17.99,18.03,17.99,18.0,206706.0,15.5848,15.6195,15.5848,15.5935,206706.0
2019-12-06 11:10:00,18.0,18.02,18.0,18.01,137572.0,15.5935,15.6108,15.5935,15.6021,137572.0
2019-12-06 11:20:00,18.01,18.05,18.01,18.04,98828.0,15.6021,15.6368,15.6021,15.6281,98828.0
2019-12-06 11:30:00,18.04,18.04,18.02,18.04,67264.0,15.6281,15.6281,15.6108,15.6281,67264.0
2019-12-06 11:40:00,18.04,18.05,18.01,18.02,111608.0,15.6281,15.6368,15.6021,15.6108,111608.0
2019-12-06 11:50:00,18.02,18.06,18.0,18.06,108060.0,15.6108,15.6454,15.5935,15.6454,108060.0
2019-12-06 12:00:00,18.06,18.07,18.04,18.05,75362.0,15.6454,15.6541,15.6281,15.6368,75362.0
2019-12-06 12:10:00,18.05,18.06,18.03,18.04,67076.0,15.6368,15.6454,15.6195,15.6281,67076.0
2019-12-06 12:20:00,18.04,18.04,18.0,18.02,63984.0,15.6281,15.6281,15.5935,15.6108,63984.0
2019-12-06 12:30:00,18.01,18.02,18.0,18.0,129460.0,15.6021,15.6108,15.5935,15.5935,129460.0
2019-12-06 12:40:00,18.0,18.01,18.0,18.0,127654.0,15.5935,15.6021,15.5935,15.5935,127654.0
2019-12-06 12:50:00,18.0,18.01,17.98,17.99,262230.0,15.5935,15.6021,15.5761,15.5848,262230.0
2019-12-06 13:00:00,17.99,18.0,17.98,17.99,87194.0,15.5848,15.5935,15.5761,15.5848,87194.0
2019-12-06 13:10:00,17.99,18.0,17.97,17.99,93886.0,15.5848,15.5935,15.5675,15.5848,93886.0
2019-12-06 13:20:00,17.99,18.0,17.98,18.0,107744.0,15.5848,15.5935,15.5761,15.5935,107744.0
2019-12-06 13:30:00,18.0,18.0,17.98,18.0,53866.0,15.5935,15.5935,15.5761,15.5935,53866.0
2019-12-06 13:40:00,18.0,18.0,17.96,17.97,69246.0,15.5935,15.5935,15.5588,15.5675,69246.0
2019-12-06 13:50:00,17.97,17.97,17.95,17.96,52960.0,15.5675,15.5675,15.5501,15.5588,52960.0
2019-12-06 14:00:00,17.96,17.97,17.95,17.97,87462.0,15.5588,15.5675,15.5501,15.5675,87462.0
2019-12-06 14:10:00,17.97,17.97,17.93,17.95,91758.0,15.5675,15.5675,15.5328,15.5501,91758.0
2019-12-06 14:20:00,17.95,17.96,17.94,17.96,114018.0,15.5501,15.5588,15.5415,15.5588,114018.0
2019-12-06 14:30:00,17.96,17.96,17.94,17.95,72836.0,15.5588,15.5588,15.5415,15.5501,72836.0
2019-12-06 14:40:00,17.95,17.99,17.95,17.98,131492.0,15.5501,15.5848,15.5501,15.5761,131492.0
2019-12-06 14:50:00,17.98,18.0,17.98,17.99,95948.0,15.5761,15.5935,15.5761,15.5848,95948.0
2019-12-06 15:00:00,18.0,18.0,17.99,18.0,97886.0,15.5935,15.5935,15.5848,15.5935,97886.0
2019-12-06 15:10:00,18.0,18.0,17.99,18.0,150102.0,15.5935,15.5935,15.5848,15.5935,150102.0
2019-12-06 15:20:00,18.0,18.01,17.99,18.01,113190.0,15.5935,15.6021,15.5848,15.6021,113190.0
2019-12-06 15:30:00,18.01,18.04,18.0,18.03,237028.0,15.6021,15.6281,15.5935,15.6195,237028.0
2019-12-06 15:40:00,18.03,18.04,18.0,18.01,193742.0,15.6195,15.6281,15.5935,15.6021,193742.0
2019-12-06 15:50:00,18.01,18.01,17.97,17.98,817152.0,15.6021,15.6021,15.5675,15.5761,817152.0
2019-12-09 09:30:00,17.98,18.03,17.96,18.03,128272.0,15.5761,15.6195,15.5588,15.6195,128272.0
2019-12-09 09:40:00,18.02,18.1,18.0,18.07,146252.0,15.6108,15.6801,15.5935,15.6541,146252.0
2019-12-09 09:50:00,18.07,18.14,18.03,18.09,226522.0,15.6541,15.7147,15.6195,15.6714,226522.0
2019-12-09 10:00:00,18.09,18.11,18.06,18.08,281476.0,15.6714,15.6888,15.6454,15.6628,281476.0
2019-12-09 10:10:00,18.08,18.09,18.04,18.06,200312.0,15.6628,15.6714,15.6281,15.6454,200312.0
2019-12-09 10:20:00,18.06,18.11,18.06,18.1,178800.0,15.6454,15.6888,15.6454,15.6801,178800.0
2019-12-09 10:30:00,18.1,18.11,18.08,18.09,83714.0,15.6801,15.6888,15.6628,15.6714,83714.0
2019-12-09 10:40:00,18.09,18.09,18.08,18.09,74048.0,15.6714,15.6714,15.6628,15.6714,74048.0
2019-12-09 10:50:00,18.09,18.09,18.07,18.07,52014.0,15.6714,15.6714,15.6541,15.6541,52014.0
2019-12-09 11:00:00,18.07,18.08,18.04,18.06,66204.0,15.6541,15.6628,15.6281,15.6454,66204.0
2019-12-09 11:10:00,18.06,18.07,18.04,18.05,33080.0,15.6454,15.6541,15.6281,15.6368,33080.0
2019-12-09 11:20:00,18.05,18.05,17.99,18.0,95256.0,15.6368,15.6368,15.5848,15.5935,95256.0
2019-12-09 11:30:00,18.01,18.04,18.0,18.04,79462.0,15.6021,15.6281,15.5935,15.6281,79462.0
2019-12-09 11:40:00,18.05,18.06,18.0,18.04,96820.0,15.6368,15.6454,15.5935,15.6281,96820.0
2019-12-09 11:50:00,18.04,18.04,18.0,18.0,84754.0,15.6281,15.6281,15.5935,15.5935,84754.0
2019-12-09 12:00:00,18.0,18.04,18.0,18.01,40160.0,15.5935,15.6281,15.5935,15.6021,40160.0
2019-12-09 12:10:00,18.02,18.04,18.01,18.04,89180.0,15.6108,15.6281,15.6021,15.6281,89180.0
2019-12-09 12:20:00,18.04,18.06,18.03,18.05,35556.0,15.6281,15.6454,15.6195,15.6368,35556.0
2019-12-09 12:30:00,18.05,18.05,18.04,18.05,29036.0,15.6368,15.6368,15.6281,15.6368,29036.0
2019-12-09 12:40:00,18.05,18.06,18.03,18.04,60132.0,15.6368,15.6454,15.6195,15.6281,60132.0
2019-12-09 12:50:00,18.05,18.06,18.03,18.05,43896.0,15.6368,15.6454,15.6195,15.6368,43896.0
2019-12-09 13:00:00,18.05,18.06,18.04,18.06,29556.0,15.6368,15.6454,15.6281,15.6454,29556.0
2019-12-09 13:10:00,18.06,18.06,18.03,18.03,26952.0,15.6454,15.6454,15.6195,15.6195,26952.0
2019-12-09 13:20:00,18.03,18.06,18.03,18.06,36152.0,15.6195,15.6454,15.6195,15.6454,36152.0
2019-12-09 13:30:00,18.05,18.05,18.04,18.05,39880.0,15.6368,15.6368,15.6281,15.6368,39880.0
2019-12-09 13:40:00,18.04,18.07,18.04,18.05,90438.0,15.6281,15.6541,15.6281,15.6368,90438.0
2019-12-09 13:50:00,18.05,18.05,18.02,18.03,333078.0,15.6368,15.6368,15.6108,15.6195,333078.0
2019-12-09 14:00:00,18.04,18.05,18.03,18.04,81220.0,15.6281,15.6368,15.6195,15.6281,81220.0
2019-12-09 14:10:00,18.04,18.04,18.01,18.03,72362.0,15.6281,15.6281,15.6021,15.6195,72362.0
2019-12-09 14:20:00,18.03,18.04,18.02,18.03,31088.0,15.6195,15.6281,15.6108,15.6195,31088.0
2019-12-09 14:30:00,18.03,18.06,18.02,18.06,83042.0,15.6195,15.6454,15.6108,15.6454,83042.0
2019-12-09 14:40:00,18.06,18.09,18.06,18.09,110098.0,15.6454,15.6714,15.6454,15.6714,110098.0
2019-12-09 14:50:00,18.09,18.11,18.07,18.11,98850.0,15.6714,15.6888,15.6541,15.6888,98850.0
2019-12-09 15:00:00,18.1,18.11,18.06,18.07,119174.0,15.6801,15.6888,15.6454,15.6541,119174.0
2019-12-09 15:10:00,18.06,18.1,18.05,18.09,85512.0,15.6454,15.6801,15.6368,15.6714,85512.0
2019-12-09 15:20:00,18.09,18.1,18.08,18.1,137852.0,15.6714,15.6801,15.6628,15.6801,137852.0
2019-12-09 15:30:00,18.1,18.11,18.08,18.09,268528.0,15.6801,15.6888,15.6628,15.6714,268528.0
2019-12-09 15:40:00,18.09,18.1,18.08,18.09,217776.0,15.6714,15.6801,15.6628,15.6714,217776.0
2019-12-09 15:50:00,18.09,18.1,18.05,18.06,499022.0,15.6714,15.6801,15.6368,15.6454,499022.0
2019-12-10 09:30:00,18.02,18.11,17.9,17.93,140814.0,15.6108,15.6888,15.5068,15.5328,140814.0
2019-12-10 09:40:00,17.92,17.95,17.91,17.95,98144.0,15.5242,15.5501,15.5155,15.5501,98144.0
2019-12-10 09:50:00,17.95,17.99,17.92,17.97,76316.0,15.5501,15.5848,15.5242,15.5675,76316.0
2019-12-10 10:00:00,17.97,18.0,17.95,17.99,120872.0,15.5675,15.5935,15.5501,15.5848,120872.0
2019-12-10 10:10:00,17.99,18.0,17.97,17.99,82886.0,15.5848,15.5935,15.5675,15.5848,82886.0
2019-12-10 10:20:00,17.99,18.03,17.99,18.03,85852.0,15.5848,15.6195,15.5848,15.6195,85852.0
2019-12-10 10:30:00,18.03,18.03,17.98,17.99,54296.0,15.6195,15.6195,15.5761,15.5848,54296.0
2019-12-10 10:40:00,17.99,18.02,17.97,18.0,72138.0,15.5848,15.6108,15.5675,15.5935,72138.0
2019-12-10 10:50:00,18.0,18.02,17.99,18.01,59774.0,15.5935,15.6108,15.5848,15.6021,59774.0
2019-12-10 11:00:00,18.02,18.05,17.98,18.01,84772.0,15.6108,15.6368,15.5761,15.6021,84772.0
2019-12-10 11:10:00,18.0,18.02,18.0,18.01,48626.0,15.5935,15.6108,15.5935,15.6021,48626.0
2019-12-10 11:20:00,18.01,18.04,18.0,18.04,52580.0,15.6021,15.6281,15.5935,15.6281,52580.0
2019-12-10 11:30:00,18.04,18.07,18.03,18.05,80086.0,15.6281,15.6541,15.6195,15.6368,80086.0
2019-12-10 11:40:00,18.05,18.07,18.05,18.07,64078.0,15.6368,15.6541,15.6368,15.6541,64078.0
2019-12-10 11:50:00,18.07,18.08,18.05,18.06,92200.0,15.6541,15.6628,15.6368,15.6454,92200.0
2019-12-10 12:00:00,18.05,18.06,18.04,18.05,54578.0,15.6368,15.6454,15.6281,15.6368,54578.0
2019-12-10 12:10:00,18.05,18.06,18.04,18.05,51156.0,15.6368,15.6454,15.6281,15.6368,51156.0
2019-12-10 12:20:00,18.05,18.05,18.0,18.03,49012.0,15.6368,15.6368,15.5935,15.6195,49012.0
2019-12-10 12:30:00,18.03,18.03,18.0,18.0,65190.0,15.6195,15.6195,15.5935,15.5935,65190.0
2019-12-10 12:40:00,18.0,18.0,17.96,17.96,42298.0,15.5935,15.5935,15.5588,15.5588,42298.0
2019-12-10 12:50:00,17.96,17.99,17.94,17.97,51062.0,15.5588,15.5848,15.5415,15.5675,51062.0
2019-12-10 13:00:00,17.97,17.98,17.95,17.95,79520.0,15.5675,15.5761,15.5501,15.5501,79520.0
2019-12-10 13:10:00,17.95,17.99,17.95,17.99,81192.0,15.5501,15.5848,15.5501,15.5848,81192.0
2019-12-10 13:20:00,17.99,17.99,17.96,17.97,49106.0,15.5848,15.5848,15.5588,15.5675,49106.0
2019-12-10 13:30:00,17.97,18.0,17.97,18.0,37804.0,15.5675,15.5935,15.5675,15.5935,37804.0
2019-12-10 13:40:00,18.0,18.02,18.0,18.0,33262.0,15.5935,15.6108,15.5935,15.5935,33262.0
2019-12-10 13:50:00,18.0,18.03,17.99,18.03,56206.0,15.5935,15.6195,15.5848,15.6195,56206.0
2019-12-10 14:00:00,18.03,18.05,18.02,18.04,53896.0,15.6195,15.6368,15.6108,15.6281,53896.0
2019-12-10 14:10:00,18.04,18.07,18.03,18.05,48190.0,15.6281,15.6541,15.6195,15.6368,48190.0
2019-12-10 14:20:00,18.05,18.06,18.05,18.06,48894.0,15.6368,15.6454,15.6368,15.6454,48894.0
2019-12-10 14:30:00,18.06,18.06,18.04,18.04,40476.0,15.6454,15.6454,15.6281,15.6281,40476.0
2019-12-10 14:40:00,18.04,18.05,18.03,18.04,50944.0,15.6281,15.6368,15.6195,15.6281,50944.0
2019-12-10 14:50:00,18.04,18.06,18.03,18.03,49428.0,15.6281,15.6454,15.6195,15.6195,49428.0
2019-12-10 15:00:00,18.03,18.04,18.0,18.01,79616.0,15.6195,15.6281,15.5935,15.6021,79616.0
2019-12-10 15:10:00,18.0,18.06,18.0,18.04,171204.0,15.5935,15.6454,15.5935,15.6281,171204.0
2019-12-10 15:20:00,18.04,18.05,17.99,17.99,121418.0,15.6281,15.6368,15.5848,15.5848,121418.0
2019-12-10 15:30:00,17.99,18.0,17.93,17.95,215836.0,15.5848,15.5935,15.5328,15.5501,215836.0
2019-12-10 15:40:00,17.95,17.95,17.93,17.95,234710.0,15.5501,15.5501,15.5328,15.5501,234710.0
2019-12-10 15:50:00,17.95,17.98,17.92,17.98,542980.0,15.5501,15.5761,15.5242,15.5761,542980.0
2019-12-11 09:30:00,18.04,18.08,17.95,18.02,99760.0,15.6281,15.6628,15.5501,15.6108,99760.0
2019-12-11 09:40:00,18.01,18.05,18.0,18.04,49278.0,15.6021,15.6368,15.5935,15.6281,49278.0
2019-12-11 09:50:00,18.04,18.04,18.0,18.01,47860.0,15.6281,15.6281,15.5935,15.6021,47860.0
2019-12-11 10:00:00,18.01,18.05,17.98,17.99,54222.0,15.6021,15.6368,15.5761,15.5848,54222.0
2019-12-11 10:10:00,17.99,18.02,17.98,18.02,33840.0,15.5848,15.6108,15.5761,15.6108,33840.0
2019-12-11 10:20:00,18.01,18.03,17.99,18.0,41610.0,15.6021,15.6195,15.5848,15.5935,41610.0
2019-12-11 10:30:00,17.99,18.02,17.99,18.0,35248.0,15.5848,15.6108,15.5848,15.5935,35248.0
2019-12-11 10:40:00,18.0,18.02,17.97,17.97,79806.0,15.5935,15.6108,15.5675,15.5675,79806.0
2019-12-11 10:50:00,17.97,17.97,17.93,17.96,80476.0,15.5675,15.5675,15.5328,15.5588,80476.0
2019-12-11 11:00:00,17.96,17.97,17.93,17.97,45532.0,15.5588,15.5675,15.5328,15.5675,45532.0
2019-12-11 11:10:00,17.97,17.97,17.95,17.95,37698.0,15.5675,15.5675,15.5501,15.5501,37698.0
2019-12-11 11:20:00,17.95,17.96,17.93,17.95,37466.0,15.5501,15.5588,15.5328,15.5501,37466.0
2019-12-11 11:30:00,17.96,17.97,17.95,17.97,33022.0,15.5588,15.5675,15.5501,15.5675,33022.0
2019-12-11 11:40:00,17.97,17.99,17.96,17.97,35952.0,15.5675,15.5848,15.5588,15.5675,35952.0
2019-12-11 11:50:00,17.97,17.97,17.96,17.96,35698.0,15.5675,15.5675,15.5588,15.5588,35698.0
2019-12-11 12:00:00,17.96,17.98,17.96,17.96,39210.0,15.5588,15.5761,15.5588,15.5588,39210.0
2019-12-11 12:10:00,17.96,17.97,17.95,17.97,32852.0,15.5588,15.5675,15.5501,15.5675,32852.0
2019-12-11 12:20:00,17.96,17.96,17.93,17.95,30540.0,15.5588,15.5588,15.5328,15.5501,30540.0
2019-12-11 12:30:00,17.95,17.95,17.92,17.93,27806.0,15.5501,15.5501,15.5242,15.5328,27806.0
2019-12-11 12:40:00,17.93,17.96,17.93,17.95,46418.0,15.5328,15.5588,15.5328,15.5501,46418.0
2019-12-11 12:50:00,17.95,17.96,17.93,17.95,60592.0,15.5501,15.5588,15.5328,15.5501,60592.0
2019-12-11 13:00:00,17.96,17.97,17.95,17.96,28108.0,15.5588,15.5675,15.5501,15.5588,28108.0
2019-12-11 13:10:00,17.96,17.97,17.95,17.97,30576.0,15.5588,15.5675,15.5501,15.5675,30576.0
2019-12-11 13:20:00,17.97,17.97,17.94,17.95,49160.0,15.5675,15.5675,15.5415,15.5501,49160.0
2019-12-11 13:30:00,17.95,17.97,17.93,17.94,286410.0,15.5501,15.5675,15.5328,15.5415,286410.0
2019-12-11 13:40:00,17.94,17.98,17.94,17.97,105920.0,15.5415,15.5761,15.5415,15.5675,105920.0
2019-12-11 13:50:00,17.97,18.0,17.96,18.0,40252.0,15.5675,15.5935,15.5588,15.5935,40252.0
2019-12-11 14:00:00,18.0,18.03,17.99,18.0,151144.0,15.5935,15.6195,15.5848,15.5935,151144.0
2019-12-11 14:10:00,18.0,18.04,17.99,18.04,56092.0,15.5935,15.6281,15.5848,15.6281,56092.0
2019-12-11 14:20:00,18.04,18.06,18.03,18.05,46712.0,15.6281,15.6454,15.6195,15.6368,46712.0
2019-12-11 14:30:00,18.05,18.11,18.04,18.11,108680.0,15.6368,15.6888,15.6281,15.6888,108680.0
2019-12-11 14:40:00,18.11,18.13,18.09,18.13,79412.0,15.6888,15.7061,15.6714,15.7061,79412.0
2019-12-11 14:50:00,18.13,18.14,18.11,18.14,73062.0,15.7061,15.7147,15.6888,15.7147,73062.0
2019-12-11 15:00:00,18.14,18.16,18.14,18.15,90926.0,15.7147,15.7321,15.7147,15.7234,90926.0
2019-12-11 15:10:00,18.16,18.16,18.13,18.14,63320.0,15.7321,15.7321,15.7061,15.7147,63320.0
2019-12-11 15:20:00,18.14,18.16,18.14,18.15,94342.0,15.7147,15.7321,15.7147,15.7234,94342.0
2019-12-11 15:30:00,18.15,18.15,18.11,18.11,79632.0,15.7234,15.7234,15.6888,15.6888,79632.0
2019-12-11 15:40:00,18.11,18.12,18.08,18.08,72868.0,15.6888,15.6974,15.6628,15.6628,72868.0
2019-12-11 15:50:00,18.08,18.14,18.08,18.11,387134.0,15.6628,15.7147,15.6628,15.6888,387134.0
2019-12-12 09:30:00,18.11,18.24,17.99,18.23,113280.0,15.6888,15.8014,15.5848,15.7927,113280.0
2019-12-12 09:40:00,18.23,18.24,18.18,18.21,37850.0,15.7927,15.8014,15.7494,15.7754,37850.0
2019-12-12 09:50:00,18.21,18.26,18.21,18.26,69592.0,15.7754,15.8187,15.7754,15.8187,69592.0
2019-12-12 10:00:00,18.26,18.41,18.25,18.33,327810.0,15.8187,15.9486,15.81,15.8793,327810.0
2019-12-12 10:10:00,18.33,18.38,18.32,18.37,82934.0,15.8793,15.9227,15.8707,15.914,82934.0
2019-12-12 10:20:00,18.37,18.39,18.34,18.36,105980.0,15.914,15.9313,15.888,15.9053,105980.0
2019-12-12 10:30:00,18.36,18.41,18.35,18.39,161742.0,15.9053,15.9486,15.8967,15.9313,161742.0
2019-12-12 10:40:00,18.39,18.43,18.38,18.42,335070.0,15.9313,15.966,15.9227,15.9573,335070.0
2019-12-12 10:50:00,18.42,18.5,18.41,18.45,137140.0,15.9573,16.0266,15.9486,15.9833,137140.0
2019-12-12 11:00:00,18.45,18.47,18.42,18.45,111676.0,15.9833,16.0006,15.9573,15.9833,111676.0
2019-12-12 11:10:00,18.44,18.47,18.43,18.46,134506.0,15.9746,16.0006,15.966,15.992,134506.0
2019-12-12 11:20:00,18.46,18.46,18.41,18.41,100232.0,15.992,15.992,15.9486,15.9486,100232.0
2019-12-12 11:30:00,18.41,18.44,18.39,18.42,86340.0,15.9486,15.9746,15.9313,15.9573,86340.0
2019-12-12 11:40:00,18.42,18.43,18.4,18.43,103284.0,15.9573,15.966,15.94,15.966,103284.0
2019-12-12 11:50:00,18.43,18.43,18.36,18.42,108944.0,15.966,15.966,15.9053,15.9573,108944.0
2019-12-12 12:00:00,18.42,18.43,18.39,18.42,78590.0,15.9573,15.966,15.9313,15.9573,78590.0
2019-12-12 12:10:00,18.42,18.43,18.38,18.4,95148.0,15.9573,15.966,15.9227,15.94,95148.0
2019-12-12 12:20:00,18.4,18.42,18.38,18.41,169926.0,15.94,15.9573,15.9227,15.9486,169926.0
2019-12-12 12:30:00,18.41,18.47,18.41,18.46,136858.0,15.9486,16.0006,15.9486,15.992,136858.0
2019-12-12 12:40:00,18.46,18.5,18.46,18.49,112232.0,15.992,16.0266,15.992,16.018,112232.0
2019-12-12 12:50:00,18.48,18.52,18.48,18.49,180414.0,16.0093,16.0439,16.0093,16.018,180414.0
2019-12-12 13:00:00,18.49,18.54,18.49,18.52,259758.0,16.018,16.0613,16.018,16.0439,259758.0
2019-12-12 13:10:00,18.52,18.54,18.51,18.53,67090.0,16.0439,16.0613,16.0353,16.0526,67090.0
2019-12-12 13:20:00,18.53,18.53,18.5,18.52,128974.0,16.0526,16.0526,16.0266,16.0439,128974.0
2019-12-12 13:30:00,18.52,18.53,18.49,18.5,118570.0,16.0439,16.0526,16.018,16.0266,118570.0
2019-12-12 13:40:00,18.5,18.52,18.49,18.49,144798.0,16.0266,16.0439,16.018,16.018,144798.0
2019-12-12 13:50:00,18.5,18.54,18.5,18.52,83974.0,16.0266,16.0613,16.0266,16.0439,83974.0
2019-12-12 14:00:00,18.52,18.54,18.5,18.53,104376.0,16.0439,16.0613,16.0266,16.0526,104376.0
2019-12-12 14:10:00,18.53,18.54,18.5,18.51,104520.0,16.0526,16.0613,16.0266,16.0353,104520.0
2019-12-12 14:20:00,18.51,18.53,18.5,18.53,194896.0,16.0353,16.0526,16.0266,16.0526,194896.0
2019-12-12 14:30:00,18.53,18.64,18.52,18.63,520062.0,16.0526,16.1479,16.0439,16.1392,520062.0
2019-12-12 14:40:00,18.63,18.68,18.61,18.66,413756.0,16.1392,16.1825,16.1219,16.1652,413756.0
2019-12-12 14:50:00,18.66,18.73,18.65,18.71,394794.0,16.1652,16.2259,16.1566,16.2085,394794.0
2019-12-12 15:00:00,18.71,18.75,18.69,18.74,379606.0,16.2085,16.2432,16.1912,16.2345,379606.0
2019-12-12 15:10:00,18.74,18.76,18.72,18.75,323750.0,16.2345,16.2519,16.2172,16.2432,323750.0
2019-12-12 15:20:00,18.76,18.78,18.73,18.77,404852.0,16.2519,16.2692,16.2259,16.2605,404852.0
2019-12-12 15:30:00,18.78,18.83,18.77,18.8,554074.0,16.2692,16.3125,16.2605,16.2865,554074.0
2019-12-12 15:40:00,18.79,18.85,18.79,18.85,781400.0,16.2778,16.3298,16.2778,16.3298,781400.0
2019-12-12 15:50:00,18.85,18.88,18.81,18.82,1978108.0,16.3298,16.3558,16.2952,16.3038,1978108.0
2019-12-13 09:30:00,18.75,18.82,18.55,18.67,192468.0,16.2432,16.3038,16.0699,16.1739,192468.0
2019-12-13 09:40:00,18.67,18.7,18.58,18.67,199398.0,16.1739,16.1999,16.0959,16.1739,199398.0
2019-12-13 09:50:00,18.67,18.74,18.63,18.67,107906.0,16.1739,16.2345,16.1392,16.1739,107906.0
2019-12-13 10:00:00,18.66,18.95,18.65,18.88,294544.0,16.1652,16.4165,16.1566,16.3558,294544.0
2019-12-13 10:10:00,18.88,18.97,18.86,18.96,291808.0,16.3558,16.4338,16.3385,16.4251,291808.0
2019-12-13 10:20:00,18.96,18.97,18.81,18.81,270920.0,16.4251,16.4338,16.2952,16.2952,270920.0
2019-12-13 10:30:00,18.8,18.8,18.49,18.54,573290.0,16.2865,16.2865,16.018,16.0613,573290.0
2019-12-13 10:40:00,18.54,18.61,18.54,18.59,232242.0,16.0613,16.1219,16.0613,16.1046,232242.0
2019-12-13 10:50:00,18.59,18.6,18.5,18.51,183698.0,16.1046,16.1132,16.0266,16.0353,183698.0
2019-12-13 11:00:00,18.51,18.58,18.47,18.58,163908.0,16.0353,16.0959,16.0006,16.0959,163908.0
2019-12-13 11:10:00,18.57,18.6,18.52,18.53,89714.0,16.0873,16.1132,16.0439,16.0526,89714.0
2019-12-13 11:20:00,18.53,18.53,18.48,18.51,98216.0,16.0526,16.0526,16.0093,16.0353,98216.0
2019-12-13 11:30:00,18.51,18.56,18.49,18.55,77096.0,16.0353,16.0786,16.018,16.0699,77096.0
2019-12-13 11:40:00,18.54,18.56,18.53,18.55,49130.0,16.0613,16.0786,16.0526,16.0699,49130.0
2019-12-13 11:50:00,18.55,18.57,18.52,18.55,53568.0,16.0699,16.0873,16.0439,16.0699,53568.0
2019-12-13 12:00:00,18.55,18.56,18.54,18.56,54598.0,16.0699,16.0786,16.0613,16.0786,54598.0
2019-12-13 12:10:00,18.56,18.57,18.53,18.53,52858.0,16.0786,16.0873,16.0526,16.0526,52858.0
2019-12-13 12:20:00,18.53,18.54,18.52,18.53,102532.0,16.0526,16.0613,16.0439,16.0526,102532.0
2019-12-13 12:30:00,18.53,18.54,18.5,18.52,86210.0,16.0526,16.0613,16.0266,16.0439,86210.0
2019-12-13 12:40:00,18.52,18.53,18.48,18.48,55578.0,16.0439,16.0526,16.0093,16.0093,55578.0
2019-12-13 12:50:00,18.48,18.54,18.47,18.53,52206.0,16.0093,16.0613,16.0006,16.0526,52206.0
2019-12-13 13:00:00,18.53,18.53,18.49,18.5,129974.0,16.0526,16.0526,16.018,16.0266,129974.0
2019-12-13 13:10:00,18.5,18.54,18.49,18.49,72328.0,16.0266,16.0613,16.018,16.018,72328.0
2019-12-13 13:20:00,18.49,18.51,18.48,18.49,58060.0,16.018,16.0353,16.0093,16.018,58060.0
2019-12-13 13:30:00,18.49,18.5,18.47,18.48,48830.0,16.018,16.0266,16.0006,16.0093,48830.0
2019-12-13 13:40:00,18.48,18.5,18.47,18.5,46328.0,16.0093,16.0266,16.0006,16.0266,46328.0
2019-12-13 13:50:00,18.5,18.52,18.49,18.49,49912.0,16.0266,16.0439,16.018,16.018,49912.0
2019-12-13 14:00:00,18.49,18.51,18.49,18.5,49934.0,16.018,16.0353,16.018,16.0266,49934.0
2019-12-13 14:10:00,18.5,18.52,18.5,18.5,54064.0,16.0266,16.0439,16.0266,16.0266,54064.0
2019-12-13 14:20:00,18.5,18.51,18.49,18.49,86824.0,16.0266,16.0353,16.018,16.018,86824.0
2019-12-13 14:30:00,18.49,18.5,18.48,18.5,92214.0,16.018,16.0266,16.0093,16.0266,92214.0
2019-12-13 14:40:00,18.5,18.52,18.5,18.51,100170.0,16.0266,16.0439,16.0266,16.0353,100170.0
2019-12-13 14:50:00,18.51,18.53,18.5,18.52,51572.0,16.0353,16.0526,16.0266,16.0439,51572.0
2019-12-13 15:00:00,18.53,18.53,18.5,18.51,93298.0,16.0526,16.0526,16.0266,16.0353,93298.0
2019-12-13 15:10:00,18.51,18.54,18.51,18.53,115760.0,16.0353,16.0613,16.0353,16.0526,115760.0
2019-12-13 15:20:00,18.54,18.56,18.53,18.53,104572.0,16.0613,16.0786,16.0526,16.0526,104572.0
2019-12-13 15:30:00,18.54,18.56,18.53,18.55,183704.0,16.0613,16.0786,16.0526,16.0699,183704.0
2019-12-13 15:40:00,18.55,18.56,18.5,18.5,119162.0,16.0699,16.0786,16.0266,16.0266,119162.0
2019-12-13 15:50:00,18.5,18.54,18.49,18.52,432538.0,16.0266,16.0613,16.018,16.0439,432538.0
2019-12-16 09:30:00,18.62,18.72,18.59,18.59,93518.0,16.1306,16.2172,16.1046,16.1046,93518.0
2019-12-16 09:40:00,18.59,18.61,18.58,18.61,38576.0,16.1046,16.1219,16.0959,16.1219,38576.0
2019-12-16 09:50:00,18.6,18.61,18.54,18.54,50076.0,16.1132,16.1219,16.0613,16.0613,50076.0
2019-12-16 10:00:00,18.54,18.62,18.54,18.61,48858.0,16.0613,16.1306,16.0613,16.1219,48858.0
2019-12-16 10:10:00,18.61,18.63,18.61,18.62,29268.0,16.1219,16.1392,16.1219,16.1306,29268.0
2019-12-16 10:20:00,18.63,18.65,18.61,18.64,48406.0,16.1392,16.1566,16.1219,16.1479,48406.0
2019-12-16 10:30:00,18.64,18.65,18.63,18.64,45154.0,16.1479,16.1566,16.1392,16.1479,45154.0
2019-12-16 10:40:00,18.64,18.65,18.6,18.63,62286.0,16.1479,16.1566,16.1132,16.1392,62286.0
2019-12-16 10:50:00,18.63,18.63,18.61,18.63,46268.0,16.1392,16.1392,16.1219,16.1392,46268.0
2019-12-16 11:00:00,18.63,18.65,18.62,18.65,59162.0,16.1392,16.1566,16.1306,16.1566,59162.0
2019-12-16 11:10:00,18.64,18.65,18.64,18.65,48290.0,16.1479,16.1566,16.1479,16.1566,48290.0
2019-12-16 11:20:00,18.65,18.67,18.64,18.67,48314.0,16.1566,16.1739,16.1479,16.1739,48314.0
2019-12-16 11:30:00,18.67,18.68,18.65,18.67,70622.0,16.1739,16.1825,16.1566,16.1739,70622.0
2019-12-16 11:40:00,18.67,18.68,18.65,18.66,45914.0,16.1739,16.1825,16.1566,16.1652,45914.0
2019-12-16 11:50:00,18.66,18.68,18.65,18.68,53898.0,16.1652,16.1825,16.1566,16.1825,53898.0
2019-12-16 12:00:00,18.68,18.71,18.68,18.7,48968.0,16.1825,16.2085,16.1825,16.1999,48968.0
2019-12-16 12:10:00,18.7,18.72,18.7,18.71,40606.0,16.1999,16.2172,16.1999,16.2085,40606.0
2019-12-16 12:20:00,18.7,18.71,18.67,18.67,54180.0,16.1999,16.2085,16.1739,16.1739,54180.0
2019-12-16 12:30:00,18.68,18.68,18.65,18.66,25914.0,16.1825,16.1825,16.1566,16.1652,25914.0
2019-12-16 12:40:00,18.66,18.68,18.65,18.66,46894.0,16.1652,16.1825,16.1566,16.1652,46894.0
2019-12-16 12:50:00,18.66,18.67,18.66,18.67,28532.0,16.1652,16.1739,16.1652,16.1739,28532.0
2019-12-16 13:00:00,18.67,18.68,18.67,18.68,35578.0,16.1739,16.1825,16.1739,16.1825,35578.0
2019-12-16 13:10:00,18.68,18.71,18.68,18.7,43676.0,16.1825,16.2085,16.1825,16.1999,43676.0
2019-12-16 13:20:00,18.7,18.71,18.7,18.7,42738.0,16.1999,16.2085,16.1999,16.1999,42738.0
2019-12-16 13:30:00,18.7,18.71,18.68,18.68,47414.0,16.1999,16.2085,16.1825,16.1825,47414.0
2019-12-16 13:40:00,18.68,18.69,18.68,18.68,48678.0,16.1825,16.1912,16.1825,16.1825,48678.0
2019-12-16 13:50:00,18.69,18.71,18.68,18.7,66808.0,16.1912,16.2085,16.1825,16.1999,66808.0
2019-12-16 14:00:00,18.7,18.71,18.68,18.68,79680.0,16.1999,16.2085,16.1825,16.1825,79680.0
2019-12-16 14:10:00,18.68,18.69,18.68,18.68,73840.0,16.1825,16.1912,16.1825,16.1825,73840.0
2019-12-16 14:20:00,18.68,18.68,18.65,18.67,73870.0,16.1825,16.1825,16.1566,16.1739,73870.0
2019-12-16 14:30:00,18.67,18.68,18.64,18.65,65240.0,16.1739,16.1825,16.1479,16.1566,65240.0
2019-12-16 14:40:00,18.65,18.66,18.64,18.66,84642.0,16.1566,16.1652,16.1479,16.1652,84642.0
2019-12-16 14:50:00,18.65,18.67,18.64,18.66,109808.0,16.1566,16.1739,16.1479,16.1652,109808.0
2019-12-16 15:00:00,18.66,18.69,18.66,18.67,100038.0,16.1652,16.1912,16.1652,16.1739,100038.0
2019-12-16 15:10:00,18.67,18.68,18.66,18.67,91662.0,16.1739,16.1825,16.1652,16.1739,91662.0
2019-12-16 15:20:00,18.67,18.71,18.66,18.66,166856.0,16.1739,16.2085,16.1652,16.1652,166856.0
2019-12-16 15:30:00,18.66,18.67,18.64,18.67,173266.0,16.1652,16.1739,16.1479,16.1739,173266.0
2019-12-16 15:40:00,18.67,18.68,18.65,18.66,341530.0,16.1739,16.1825,16.1566,16.1652,341530.0
2019-12-16 15:50:00,18.66,18.73,18.66,18.7,858186.0,16.1652,16.2259,16.1652,16.1999,858186.0
2019-12-17 09:30:00,18.6,18.9,18.58,18.66,217246.0,16.1132,16.3731,16.0959,16.1652,217246.0
2019-12-17 09:40:00,18.66,18.67,18.59,18.64,67584.0,16.1652,16.1739,16.1046,16.1479,67584.0
2019-12-17 09:50:00,18.65,18.67,18.57,18.59,85072.0,16.1566,16.1739,16.0873,16.1046,85072.0
2019-12-17 10:00:00,18.59,18.61,18.57,18.6,72392.0,16.1046,16.1219,16.0873,16.1132,72392.0
2019-12-17 10:10:00,18.6,18.61,18.58,18.59,80986.0,16.1132,16.1219,16.0959,16.1046,80986.0
2019-12-17 10:20:00,18.59,18.61,18.57,18.59,73448.0,16.1046,16.1219,16.0873,16.1046,73448.0
2019-12-17 10:30:00,18.58,18.59,18.55,18.57,100520.0,16.0959,16.1046,16.0699,16.0873,100520.0
2019-12-17 10:40:00,18.57,18.57,18.54,18.54,58544.0,16.0873,16.0873,16.0613,16.0613,58544.0
2019-12-17 10:50:00,18.55,18.56,18.49,18.51,92766.0,16.0699,16.0786,16.018,16.0353,92766.0
2019-12-17 11:00:00,18.52,18.53,18.5,18.51,90442.0,16.0439,16.0526,16.0266,16.0353,90442.0
2019-12-17 11:10:00,18.51,18.53,18.5,18.51,58244.0,16.0353,16.0526,16.0266,16.0353,58244.0
2019-12-17 11:20:00,18.52,18.52,18.49,18.52,85262.0,16.0439,16.0439,16.018,16.0439,85262.0
2019-12-17 11:30:00,18.52,18.52,18.48,18.51,113002.0,16.0439,16.0439,16.0093,16.0353,113002.0
2019-12-17 11:40:00,18.51,18.52,18.49,18.5,71888.0,16.0353,16.0439,16.018,16.0266,71888.0
2019-12-17 11:50:00,18.5,18.52,18.48,18.48,83068.0,16.0266,16.0439,16.0093,16.0093,83068.0
2019-12-17 12:00:00,18.49,18.5,18.46,18.46,100052.0,16.018,16.0266,15.992,15.992,100052.0
2019-12-17 12:10:00,18.47,18.48,18.44,18.46,95232.0,16.0006,16.0093,15.9746,15.992,95232.0
2019-12-17 12:20:00,18.46,18.47,18.43,18.46,78488.0,15.992,16.0006,15.966,15.992,78488.0
2019-12-17 12:30:00,18.47,18.47,18.45,18.45,56084.0,16.0006,16.0006,15.9833,15.9833,56084.0
2019-12-17 12:40:00,18.45,18.47,18.45,18.46,57188.0,15.9833,16.0006,15.9833,15.992,57188.0
2019-12-17 12:50:00,18.46,18.49,18.45,18.48,72612.0,15.992,16.018,15.9833,16.0093,72612.0
2019-12-17 13:00:00,18.48,18.48,18.46,18.46,56930.0,16.0093,16.0093,15.992,15.992,56930.0
2019-12-17 13:10:00,18.46,18.46,18.45,18.46,72472.0,15.992,15.992,15.9833,15.992,72472.0
2019-12-17 13:20:00,18.46,18.47,18.45,18.47,74672.0,15.992,16.0006,15.9833,16.0006,74672.0
2019-12-17 13:30:00,18.47,18.47,18.44,18.46,51578.0,16.0006,16.0006,15.9746,15.992,51578.0
2019-12-17 13:40:00,18.45,18.47,18.44,18.46,60996.0,15.9833,16.0006,15.9746,15.992,60996.0
2019-12-17 13:50:00,18.46,18.46,18.43,18.44,72112.0,15.992,15.992,15.966,15.9746,72112.0
2019-12-17 14:00:00,18.44,18.45,18.43,18.43,72688.0,15.9746,15.9833,15.966,15.966,72688.0
2019-12-17 14:10:00,18.43,18.47,18.43,18.46,83764.0,15.966,16.0006,15.966,15.992,83764.0
2019-12-17 14:20:00,18.47,18.47,18.43,18.44,64040.0,16.0006,16.0006,15.966,15.9746,64040.0
2019-12-17 14:30:00,18.44,18.46,18.44,18.46,76820.0,15.9746,15.992,15.9746,15.992,76820.0
2019-12-17 14:40:00,18.46,18.46,18.44,18.46,58290.0,15.992,15.992,15.9746,15.992,58290.0
2019-12-17 14:50:00,18.46,18.46,18.43,18.45,76396.0,15.992,15.992,15.966,15.9833,76396.0
2019-12-17 15:00:00,18.45,18.46,18.43,18.43,168074.0,15.9833,15.992,15.966,15.966,168074.0
2019-12-17 15:10:00,18.43,18.43,18.38,18.4,244864.0,15.966,15.966,15.9227,15.94,244864.0
2019-12-17 15:20:00,18.39,18.41,18.36,18.4,187560.0,15.9313,15.9486,15.9053,15.94,187560.0
2019-12-17 15:30:00,18.4,18.46,18.4,18.46,285198.0,15.94,15.992,15.94,15.992,285198.0
2019-12-17 15:40:00,18.46,18.46,18.44,18.44,210140.0,15.992,15.992,15.9746,15.9746,210140.0
2019-12-17 15:50:00,18.44,18.47,18.43,18.43,844688.0,15.9746,16.0006,15.966,15.966,844688.0
2019-12-18 09:30:00,18.41,18.43,18.3,18.41,148472.0,15.9486,15.966,15.8534,15.9486,148472.0
2019-12-18 09:40:00,18.41,18.41,18.35,18.36,95494.0,15.9486,15.9486,15.8967,15.9053,95494.0
2019-12-18 09:50:00,18.36,18.38,18.33,18.35,60328.0,15.9053,15.9227,15.8793,15.8967,60328.0
2019-12-18 10:00:00,18.35,18.35,18.28,18.29,125156.0,15.8967,15.8967,15.836,15.8447,125156.0
2019-12-18 10:10:00,18.28,18.35,18.28,18.3,101412.0,15.836,15.8967,15.836,15.8534,101412.0
2019-12-18 10:20:00,18.3,18.39,18.3,18.35,84262.0,15.8534,15.9313,15.8534,15.8967,84262.0
2019-12-18 10:30:00,18.35,18.38,18.35,18.36,55986.0,15.8967,15.9227,15.8967,15.9053,55986.0
2019-12-18 10:40:00,18.36,18.38,18.34,18.36,54004.0,15.9053,15.9227,15.888,15.9053,54004.0
2019-12-18 10:50:00,18.35,18.38,18.35,18.36,140658.0,15.8967,15.9227,15.8967,15.9053,140658.0
2019-12-18 11:00:00,18.35,18.35,18.33,18.33,107370.0,15.8967,15.8967,15.8793,15.8793,107370.0
2019-12-18 11:10:00,18.33,18.39,18.33,18.39,129194.0,15.8793,15.9313,15.8793,15.9313,129194.0
2019-12-18 11:20:00,18.39,18.4,18.38,18.38,81236.0,15.9313,15.94,15.9227,15.9227,81236.0
2019-12-18 11:30:00,18.39,18.42,18.38,18.42,57436.0,15.9313,15.9573,15.9227,15.9573,57436.0
2019-12-18 11:40:00,18.42,18.42,18.4,18.41,60214.0,15.9573,15.9573,15.94,15.9486,60214.0
2019-12-18 11:50:00,18.4,18.4,18.38,18.38,90698.0,15.94,15.94,15.9227,15.9227,90698.0
2019-12-18 12:00:00,18.38,18.4,18.38,18.38,66292.0,15.9227,15.94,15.9227,15.9227,66292.0
2019-12-18 12:10:00,18.39,18.4,18.38,18.38,51472.0,15.9313,15.94,15.9227,15.9227,51472.0
2019-12-18 12:20:00,18.38,18.38,18.36,18.38,49100.0,15.9227,15.9227,15.9053,15.9227,49100.0
2019-12-18 12:30:00,18.37,18.38,18.36,18.36,39752.0,15.914,15.9227,15.9053,15.9053,39752.0
2019-12-18 12:40:00,18.36,18.36,18.35,18.36,27158.0,15.9053,15.9053,15.8967,15.9053,27158.0
2019-12-18 12:50:00,18.36,18.39,18.36,18.38,47358.0,15.9053,15.9313,15.9053,15.9227,47358.0
2019-12-18 13:00:00,18.38,18.39,18.37,18.38,58144.0,15.9227,15.9313,15.914,15.9227,58144.0
2019-12-18 13:10:00,18.38,18.4,18.37,18.39,48310.0,15.9227,15.94,15.914,15.9313,48310.0
2019-12-18 13:20:00,18.4,18.4,18.38,18.39,28366.0,15.94,15.94,15.9227,15.9313,28366.0
2019-12-18 13:30:00,18.39,18.39,18.38,18.38,31512.0,15.9313,15.9313,15.9227,15.9227,31512.0
2019-12-18 13:40:00,18.38,18.39,18.37,18.39,47586.0,15.9227,15.9313,15.914,15.9313,47586.0
2019-12-18 13:50:00,18.39,18.4,18.38,18.39,43284.0,15.9313,15.94,15.9227,15.9313,43284.0
2019-12-18 14:00:00,18.39,18.4,18.38,18.38,43762.0,15.9313,15.94,15.9227,15.9227,43762.0
2019-12-18 14:10:00,18.38,18.38,18.36,18.36,41232.0,15.9227,15.9227,15.9053,15.9053,41232.0
2019-12-18 14:20:00,18.36,18.4,18.36,18.39,59804.0,15.9053,15.94,15.9053,15.9313,59804.0
2019-12-18 14:30:00,18.38,18.4,18.38,18.4,40694.0,15.9227,15.94,15.9227,15.94,40694.0
2019-12-18 14:40:00,18.4,18.42,18.39,18.41,38954.0,15.94,15.9573,15.9313,15.9486,38954.0
2019-12-18 14:50:00,18.41,18.41,18.4,18.4,41122.0,15.9486,15.9486,15.94,15.94,41122.0
2019-12-18 15:00:00,18.41,18.42,18.4,18.41,84774.0,15.9486,15.9573,15.94,15.9486,84774.0
2019-12-18 15:10:00,18.41,18.41,18.4,18.41,41166.0,15.9486,15.9486,15.94,15.9486,41166.0
2019-12-18 15:20:00,18.41,18.42,18.4,18.42,49332.0,15.9486,15.9573,15.94,15.9573,49332.0
2019-12-18 15:30:00,18.42,18.42,18.39,18.4,90504.0,15.9573,15.9573,15.9313,15.94,90504.0
2019-12-18 15:40:00,18.4,18.42,18.4,18.42,85816.0,15.94,15.9573,15.94,15.9573,85816.0
2019-12-18 15:50:00,18.42,18.43,18.4,18.42,348402.0,15.9573,15.966,15.94,15.9573,348402.0
2019-12-19 09:30:00,18.41,18.42,18.3,18.31,92196.0,15.9486,15.9573,15.8534,15.862,92196.0
2019-12-19 09:40:00,18.31,18.35,18.3,18.35,28828.0,15.862,15.8967,15.8534,15.8967,28828.0
2019-12-19 09:50:00,18.35,18.38,18.34,18.38,35788.0,15.8967,15.9227,15.888,15.9227,35788.0
2019-12-19 10:00:00,18.39,18.39,18.35,18.39,41540.0,15.9313,15.9313,15.8967,15.9313,41540.0
2019-12-19 10:10:00,18.39,18.39,18.35,18.35,40488.0,15.9313,15.9313,15.8967,15.8967,40488.0
2019-12-19 10:20:00,18.35,18.39,18.35,18.39,42280.0,15.8967,15.9313,15.8967,15.9313,42280.0
2019-12-19 10:30:00,18.39,18.42,18.38,18.4,30040.0,15.9313,15.9573,15.9227,15.94,30040.0
2019-12-19 10:40:00,18.39,18.41,18.37,18.39,40250.0,15.9313,15.9486,15.914,15.9313,40250.0
2019-12-19 10:50:00,18.39,18.39,18.36,18.37,31742.0,15.9313,15.9313,15.9053,15.914,31742.0
2019-12-19 11:00:00,18.37,18.39,18.36,18.38,44658.0,15.914,15.9313,15.9053,15.9227,44658.0
2019-12-19 11:10:00,18.38,18.39,18.36,18.38,58812.0,15.9227,15.9313,15.9053,15.9227,58812.0
2019-12-19 11:20:00,18.38,18.4,18.38,18.39,59908.0,15.9227,15.94,15.9227,15.9313,59908.0
2019-12-19 11:30:00,18.39,18.41,18.39,18.41,71976.0,15.9313,15.9486,15.9313,15.9486,71976.0
2019-12-19 11:40:00,18.41,18.41,18.38,18.38,83472.0,15.9486,15.9486,15.9227,15.9227,83472.0
2019-12-19 11:50:00,18.38,18.39,18.37,18.37,30526.0,15.9227,15.9313,15.914,15.914,30526.0
2019-12-19 12:00:00,18.38,18.41,18.37,18.41,52598.0,15.9227,15.9486,15.914,15.9486,52598.0
2019-12-19 12:10:00,18.4,18.43,18.4,18.42,51818.0,15.94,15.966,15.94,15.9573,51818.0
2019-12-19 12:20:00,18.43,18.45,18.41,18.43,42394.0,15.966,15.9833,15.9486,15.966,42394.0
2019-12-19 12:30:00,18.43,18.44,18.43,18.43,59676.0,15.966,15.9746,15.966,15.966,59676.0
2019-12-19 12:40:00,18.43,18.43,18.42,18.43,62062.0,15.966,15.966,15.9573,15.966,62062.0
2019-12-19 12:50:00,18.43,18.45,18.43,18.43,51820.0,15.966,15.9833,15.966,15.966,51820.0
2019-12-19 13:00:00,18.43,18.45,18.43,18.45,49924.0,15.966,15.9833,15.966,15.9833,49924.0
2019-12-19 13:10:00,18.44,18.46,18.43,18.44,68844.0,15.9746,15.992,15.966,15.9746,68844.0
2019-12-19 13:20:00,18.44,18.45,18.42,18.43,46056.0,15.9746,15.9833,15.9573,15.966,46056.0
2019-12-19 13:30:00,18.43,18.44,18.43,18.43,48732.0,15.966,15.9746,15.966,15.966,48732.0
2019-12-19 13:40:00,18.43,18.43,18.42,18.43,44684.0,15.966,15.966,15.9573,15.966,44684.0
2019-12-19 13:50:00,18.43,18.43,18.41,18.42,47894.0,15.966,15.966,15.9486,15.9573,47894.0
2019-12-19 14:00:00,18.42,18.43,18.41,18.42,72784.0,15.9573,15.966,15.9486,15.9573,72784.0
2019-12-19 14:10:00,18.43,18.45,18.42,18.43,42870.0,15.966,15.9833,15.9573,15.966,42870.0
2019-12-19 14:20:00,18.43,18.45,18.43,18.43,46228.0,15.966,15.9833,15.966,15.966,46228.0
2019-12-19 14:30:00,18.43,18.43,18.42,18.42,41016.0,15.966,15.966,15.9573,15.9573,41016.0
2019-12-19 14:40:00,18.42,18.42,18.4,18.4,65706.0,15.9573,15.9573,15.94,15.94,65706.0
2019-12-19 14:50:00,18.4,18.42,18.4,18.42,91950.0,15.94,15.9573,15.94,15.9573,91950.0
2019-12-19 15:00:00,18.42,18.42,18.41,18.42,34986.0,15.9573,15.9573,15.9486,15.9573,34986.0
2019-12-19 15:10:00,18.41,18.42,18.36,18.38,102724.0,15.9486,15.9573,15.9053,15.9227,102724.0
2019-12-19 15:20:00,18.38,18.4,18.38,18.38,127146.0,15.9227,15.94,15.9227,15.9227,127146.0
2019-12-19 15:30:00,18.39,18.4,18.38,18.39,83222.0,15.9313,15.94,15.9227,15.9313,83222.0
2019-12-19 15:40:00,18.39,18.4,18.38,18.38,79744.0,15.9313,15.94,15.9227,15.9227,79744.0
2019-12-19 15:50:00,18.38,18.41,18.36,18.4,497518.0,15.9227,15.9486,15.9053,15.94,497518.0
2019-12-20 09:30:00,18.62,18.62,18.36,18.47,1818776.0,16.1306,16.1306,15.9053,16.0006,1818776.0
2019-12-20 09:40:00,18.46,18.57,18.46,18.57,70978.0,15.992,16.0873,15.992,16.0873,70978.0
2019-12-20 09:50:00,18.58,18.6,18.55,18.6,54944.0,16.0959,16.1132,16.0699,16.1132,54944.0
2019-12-20 10:00:00,18.59,18.59,18.52,18.57,71046.0,16.1046,16.1046,16.0439,16.0873,71046.0
2019-12-20 10:10:00,18.57,18.58,18.54,18.56,57704.0,16.0873,16.0959,16.0613,16.0786,57704.0
2019-12-20 10:20:00,18.56,18.58,18.54,18.57,55052.0,16.0786,16.0959,16.0613,16.0873,55052.0
2019-12-20 10:30:00,18.57,18.6,18.56,18.57,36572.0,16.0873,16.1132,16.0786,16.0873,36572.0
2019-12-20 10:40:00,18.56,18.58,18.55,18.57,27192.0,16.0786,16.0959,16.0699,16.0873,27192.0
2019-12-20 10:50:00,18.58,18.6,18.58,18.6,56940.0,16.0959,16.1132,16.0959,16.1132,56940.0
2019-12-20 11:00:00,18.6,18.61,18.58,18.6,52250.0,16.1132,16.1219,16.0959,16.1132,52250.0
2019-12-20 11:10:00,18.6,18.6,18.56,18.57,32298.0,16.1132,16.1132,16.0786,16.0873,32298.0
2019-12-20 11:20:00,18.56,18.57,18.54,18.55,41796.0,16.0786,16.0873,16.0613,16.0699,41796.0
2019-12-20 11:30:00,18.55,18.61,18.55,18.6,78618.0,16.0699,16.1219,16.0699,16.1132,78618.0
2019-12-20 11:40:00,18.59,18.6,18.57,18.58,35840.0,16.1046,16.1132,16.0873,16.0959,35840.0
2019-12-20 11:50:00,18.57,18.58,18.55,18.57,49066.0,16.0873,16.0959,16.0699,16.0873,49066.0
2019-12-20 12:00:00,18.57,18.57,18.52,18.53,33740.0,16.0873,16.0873,16.0439,16.0526,33740.0
2019-12-20 12:10:00,18.53,18.53,18.52,18.52,53534.0,16.0526,16.0526,16.0439,16.0439,53534.0
2019-12-20 12:20:00,18.52,18.52,18.49,18.5,33812.0,16.0439,16.0439,16.018,16.0266,33812.0
2019-12-20 12:30:00,18.5,18.52,18.5,18.5,50112.0,16.0266,16.0439,16.0266,16.0266,50112.0
2019-12-20 12:40:00,18.5,18.56,18.5,18.54,122922.0,16.0266,16.0786,16.0266,16.0613,122922.0
2019-12-20 12:50:00,18.54,18.55,18.53,18.54,47676.0,16.0613,16.0699,16.0526,16.0613,47676.0
2019-12-20 13:00:00,18.54,18.55,18.54,18.55,24730.0,16.0613,16.0699,16.0613,16.0699,24730.0
2019-12-20 13:10:00,18.55,18.55,18.52,18.54,78746.0,16.0699,16.0699,16.0439,16.0613,78746.0
2019-12-20 13:20:00,18.54,18.55,18.53,18.55,27614.0,16.0613,16.0699,16.0526,16.0699,27614.0
2019-12-20 13:30:00,18.55,18.57,18.54,18.57,38072.0,16.0699,16.0873,16.0613,16.0873,38072.0
2019-12-20 13:40:00,18.57,18.57,18.55,18.56,31096.0,16.0873,16.0873,16.0699,16.0786,31096.0
2019-12-20 13:50:00,18.56,18.56,18.54,18.56,33292.0,16.0786,16.0786,16.0613,16.0786,33292.0
2019-12-20 14:00:00,18.56,18.57,18.55,18.56,42426.0,16.0786,16.0873,16.0699,16.0786,42426.0
2019-12-20 14:10:00,18.57,18.57,18.56,18.56,37962.0,16.0873,16.0873,16.0786,16.0786,37962.0
2019-12-20 14:20:00,18.56,18.57,18.55,18.57,42420.0,16.0786,16.0873,16.0699,16.0873,42420.0
2019-12-20 14:30:00,18.57,18.57,18.56,18.57,29634.0,16.0873,16.0873,16.0786,16.0873,29634.0
2019-12-20 14:40:00,18.57,18.58,18.56,18.57,30968.0,16.0873,16.0959,16.0786,16.0873,30968.0
2019-12-20 14:50:00,18.57,18.58,18.56,18.58,40582.0,16.0873,16.0959,16.0786,16.0959,40582.0
2019-12-20 15:00:00,18.58,18.6,18.57,18.58,118988.0,16.0959,16.1132,16.0873,16.0959,118988.0
2019-12-20 15:10:00,18.58,18.59,18.56,18.58,90006.0,16.0959,16.1046,16.0786,16.0959,90006.0
2019-12-20 15:20:00,18.58,18.6,18.57,18.59,141790.0,16.0959,16.1132,16.0873,16.1046,141790.0
2019-12-20 15:30:00,18.59,18.61,18.58,18.6,182790.0,16.1046,16.1219,16.0959,16.1132,182790.0
2019-12-20 15:40:00,18.6,18.61,18.58,18.61,218826.0,16.1132,16.1219,16.0959,16.1219,218826.0
2019-12-20 15:50:00,18.61,18.61,18.54,18.56,1044360.0,16.1219,16.1219,16.0613,16.0786,1044360.0
2019-12-23 09:30:00,18.7,18.72,18.58,18.61,127750.0,16.1999,16.2172,16.0959,16.1219,127750.0
2019-12-23 09:40:00,18.61,18.61,18.57,18.61,126610.0,16.1219,16.1219,16.0873,16.1219,126610.0
2019-12-23 09:50:00,18.61,18.61,18.55,18.56,92180.0,16.1219,16.1219,16.0699,16.0786,92180.0
2019-12-23 10:00:00,18.57,18.63,18.56,18.61,70642.0,16.0873,16.1392,16.0786,16.1219,70642.0
2019-12-23 10:10:00,18.61,18.64,18.59,18.63,120888.0,16.1219,16.1479,16.1046,16.1392,120888.0
2019-12-23 10:20:00,18.63,18.63,18.6,18.61,46286.0,16.1392,16.1392,16.1132,16.1219,46286.0
2019-12-23 10:30:00,18.61,18.61,18.58,18.6,78670.0,16.1219,16.1219,16.0959,16.1132,78670.0
2019-12-23 10:40:00,18.6,18.6,18.55,18.56,86668.0,16.1132,16.1132,16.0699,16.0786,86668.0
2019-12-23 10:50:00,18.56,18.59,18.55,18.59,62110.0,16.0786,16.1046,16.0699,16.1046,62110.0
2019-12-23 11:00:00,18.6,18.61,18.57,18.6,62472.0,16.1132,16.1219,16.0873,16.1132,62472.0
2019-12-23 11:10:00,18.59,18.59,18.57,18.59,44356.0,16.1046,16.1046,16.0873,16.1046,44356.0
2019-12-23 11:20:00,18.58,18.59,18.57,18.59,51864.0,16.0959,16.1046,16.0873,16.1046,51864.0
2019-12-23 11:30:00,18.58,18.59,18.57,18.58,45036.0,16.0959,16.1046,16.0873,16.0959,45036.0
2019-12-23 11:40:00,18.58,18.58,18.57,18.57,37562.0,16.0959,16.0959,16.0873,16.0873,37562.0
2019-12-23 11:50:00,18.57,18.58,18.56,18.56,32754.0,16.0873,16.0959,16.0786,16.0786,32754.0
2019-12-23 12:00:00,18.56,18.57,18.54,18.54,36584.0,16.0786,16.0873,16.0613,16.0613,36584.0
2019-12-23 12:10:00,18.54,18.56,18.53,18.55,48468.0,16.0613,16.0786,16.0526,16.0699,48468.0
2019-12-23 12:20:00,18.55,18.55,18.52,18.54,45562.0,16.0699,16.0699,16.0439,16.0613,45562.0
2019-12-23 12:30:00,18.54,18.56,18.54,18.55,31374.0,16.0613,16.0786,16.0613,16.0699,31374.0
2019-12-23 12:40:00,18.55,18.56,18.54,18.56,31102.0,16.0699,16.0786,16.0613,16.0786,31102.0
2019-12-23 12:50:00,18.56,18.56,18.54,18.55,32438.0,16.0786,16.0786,16.0613,16.0699,32438.0
2019-12-23 13:00:00,18.55,18.58,18.55,18.57,42138.0,16.0699,16.0959,16.0699,16.0873,42138.0
2019-12-23 13:10:00,18.56,18.58,18.56,18.57,71452.0,16.0786,16.0959,16.0786,16.0873,71452.0
2019-12-23 13:20:00,18.57,18.59,18.56,18.58,91090.0,16.0873,16.1046,16.0786,16.0959,91090.0
2019-12-23 13:30:00,18.58,18.62,18.58,18.58,89424.0,16.0959,16.1306,16.0959,16.0959,89424.0
2019-12-23 13:40:00,18.59,18.59,18.55,18.55,44138.0,16.1046,16.1046,16.0699,16.0699,44138.0
2019-12-23 13:50:00,18.55,18.56,18.53,18.54,83792.0,16.0699,16.0786,16.0526,16.0613,83792.0
2019-12-23 14:00:00,18.54,18.55,18.53,18.54,63996.0,16.0613,16.0699,16.0526,16.0613,63996.0
2019-12-23 14:10:00,18.54,18.55,18.51,18.55,75410.0,16.0613,16.0699,16.0353,16.0699,75410.0
2019-12-23 14:20:00,18.54,18.56,18.53,18.53,66882.0,16.0613,16.0786,16.0526,16.0526,66882.0
2019-12-23 14:30:00,18.53,18.53,18.49,18.5,143352.0,16.0526,16.0526,16.018,16.0266,143352.0
2019-12-23 14:40:00,18.5,18.5,18.48,18.49,109480.0,16.0266,16.0266,16.0093,16.018,109480.0
2019-12-23 14:50:00,18.49,18.52,18.48,18.49,103748.0,16.018,16.0439,16.0093,16.018,103748.0
2019-12-23 15:00:00,18.49,18.5,18.48,18.49,72598.0,16.018,16.0266,16.0093,16.018,72598.0
2019-12-23 15:10:00,18.5,18.5,18.49,18.49,48764.0,16.0266,16.0266,16.018,16.018,48764.0
2019-12-23 15:20:00,18.49,18.5,18.48,18.49,118116.0,16.018,16.0266,16.0093,16.018,118116.0
2019-12-23 15:30:00,18.49,18.5,18.43,18.44,236452.0,16.018,16.0266,15.966,15.9746,236452.0
2019-12-23 15:40:00,18.43,18.45,18.42,18.45,259004.0,15.966,15.9833,15.9573,15.9833,259004.0
2019-12-23 15:50:00,18.45,18.48,18.44,18.47,561988.0,15.9833,16.0093,15.9746,16.0006,561988.0
2019-12-24 09:30:00,18.53,18.53,18.37,18.46,123028.0,16.0526,16.0526,15.914,15.992,123028.0
2019-12-24 09:40:00,18.46,18.51,18.45,18.49,33582.0,15.992,16.0353,15.9833,16.018,33582.0
2019-12-24 09:50:00,18.5,18.5,18.45,18.48,173632.0,16.0266,16.0266,15.9833,16.0093,173632.0
2019-12-24 10:00:00,18.48,18.5,18.46,18.49,61350.0,16.0093,16.0266,15.992,16.018,61350.0
2019-12-24 10:10:00,18.49,18.5,18.47,18.48,49452.0,16.018,16.0266,16.0006,16.0093,49452.0
2019-12-24 10:20:00,18.48,18.49,18.46,18.49,40338.0,16.0093,16.018,15.992,16.018,40338.0
2019-12-24 10:30:00,18.49,18.49,18.45,18.48,58370.0,16.018,16.018,15.9833,16.0093,58370.0
2019-12-24 10:40:00,18.48,18.5,18.45,18.45,50700.0,16.0093,16.0266,15.9833,15.9833,50700.0
2019-12-24 10:50:00,18.46,18.46,18.44,18.45,35038.0,15.992,15.992,15.9746,15.9833,35038.0
2019-12-24 11:00:00,18.46,18.48,18.45,18.47,43620.0,15.992,16.0093,15.9833,16.0006,43620.0
2019-12-24 11:10:00,18.48,18.49,18.47,18.49,26208.0,16.0093,16.018,16.0006,16.018,26208.0
2019-12-24 11:20:00,18.48,18.49,18.47,18.47,35246.0,16.0093,16.018,16.0006,16.0006,35246.0
2019-12-24 11:30:00,18.47,18.48,18.45,18.45,61392.0,16.0006,16.0093,15.9833,15.9833,61392.0
2019-12-24 11:40:00,18.45,18.46,18.44,18.46,32548.0,15.9833,15.992,15.9746,15.992,32548.0
2019-12-24 11:50:00,18.46,18.47,18.45,18.46,31200.0,15.992,16.0006,15.9833,15.992,31200.0
2019-12-24 12:00:00,18.46,18.48,18.46,18.47,34780.0,15.992,16.0093,15.992,16.0006,34780.0
2019-12-24 12:10:00,18.47,18.48,18.46,18.48,39672.0,16.0006,16.0093,15.992,16.0093,39672.0
2019-12-24 12:20:00,18.47,18.49,18.47,18.49,47712.0,16.0006,16.018,16.0006,16.018,47712.0
2019-12-24 12:30:00,18.49,18.49,18.47,18.47,36346.0,16.018,16.018,16.0006,16.0006,36346.0
2019-12-24 12:40:00,18.47,18.48,18.46,18.47,55810.0,16.0006,16.0093,15.992,16.0006,55810.0
2019-12-24 12:50:00,18.48,18.5,18.47,18.5,135768.0,16.0093,16.0266,16.0006,16.0266,135768.0
2019-12-26 09:30:00,18.5,18.5,18.39,18.42,63920.0,16.0266,16.0266,15.9313,15.9573,63920.0
2019-12-26 09:40:00,18.43,18.47,18.42,18.47,58758.0,15.966,16.0006,15.9573,16.0006,58758.0
2019-12-26 09:50:00,18.46,18.48,18.41,18.41,18716.0,15.992,16.0093,15.9486,15.9486,18716.0
2019-12-26 10:00:00,18.4,18.43,18.4,18.4,32020.0,15.94,15.966,15.94,15.94,32020.0
2019-12-26 10:10:00,18.4,18.42,18.4,18.41,19218.0,15.94,15.9573,15.94,15.9486,19218.0
2019-12-26 10:20:00,18.41,18.43,18.41,18.43,29182.0,15.9486,15.966,15.9486,15.966,29182.0
2019-12-26 10:30:00,18.43,18.43,18.41,18.42,15020.0,15.966,15.966,15.9486,15.9573,15020.0
2019-12-26 10:40:00,18.42,18.43,18.41,18.41,24984.0,15.9573,15.966,15.9486,15.9486,24984.0
2019-12-26 10:50:00,18.42,18.43,18.41,18.42,20084.0,15.9573,15.966,15.9486,15.9573,20084.0
2019-12-26 11:00:00,18.41,18.42,18.4,18.4,35096.0,15.9486,15.9573,15.94,15.94,35096.0
2019-12-26 11:10:00,18.4,18.4,18.38,18.4,43760.0,15.94,15.94,15.9227,15.94,43760.0
2019-12-26 11:20:00,18.4,18.43,18.39,18.43,60582.0,15.94,15.966,15.9313,15.966,60582.0
2019-12-26 11:30:00,18.43,18.44,18.42,18.43,35544.0,15.966,15.9746,15.9573,15.966,35544.0
2019-12-26 11:40:00,18.43,18.44,18.43,18.43,18680.0,15.966,15.9746,15.966,15.966,18680.0
2019-12-26 11:50:00,18.43,18.43,18.4,18.4,23438.0,15.966,15.966,15.94,15.94,23438.0
2019-12-26 12:00:00,18.4,18.41,18.39,18.39,20638.0,15.94,15.9486,15.9313,15.9313,20638.0
2019-12-26 12:10:00,18.39,18.39,18.34,18.37,110398.0,15.9313,15.9313,15.888,15.914,110398.0
2019-12-26 12:20:00,18.38,18.38,18.36,18.38,22676.0,15.9227,15.9227,15.9053,15.9227,22676.0
2019-12-26 12:30:00,18.38,18.39,18.36,18.39,32244.0,15.9227,15.9313,15.9053,15.9313,32244.0
2019-12-26 12:40:00,18.39,18.39,18.38,18.39,9744.0,15.9313,15.9313,15.9227,15.9313,9744.0
2019-12-26 12:50:00,18.39,18.41,18.39,18.39,47338.0,15.9313,15.9486,15.9313,15.9313,47338.0
2019-12-26 13:00:00,18.39,18.4,18.38,18.38,13792.0,15.9313,15.94,15.9227,15.9227,13792.0
2019-12-26 13:10:00,18.39,18.39,18.38,18.39,24426.0,15.9313,15.9313,15.9227,15.9313,24426.0
2019-12-26 13:20:00,18.39,18.4,18.38,18.4,31924.0,15.9313,15.94,15.9227,15.94,31924.0
2019-12-26 13:30:00,18.39,18.41,18.39,18.41,32924.0,15.9313,15.9486,15.9313,15.9486,32924.0
2019-12-26 13:40:00,18.41,18.42,18.39,18.39,28624.0,15.9486,15.9573,15.9313,15.9313,28624.0
2019-12-26 13:50:00,18.39,18.4,18.38,18.39,23536.0,15.9313,15.94,15.9227,15.9313,23536.0
2019-12-26 14:00:00,18.39,18.4,18.38,18.39,36444.0,15.9313,15.94,15.9227,15.9313,36444.0
2019-12-26 14:10:00,18.39,18.4,18.38,18.39,20240.0,15.9313,15.94,15.9227,15.9313,20240.0
2019-12-26 14:20:00,18.39,18.4,18.38,18.39,48736.0,15.9313,15.94,15.9227,15.9313,48736.0
2019-12-26 14:30:00,18.38,18.4,18.36,18.4,60238.0,15.9227,15.94,15.9053,15.94,60238.0
2019-12-26 14:40:00,18.4,18.42,18.4,18.42,36902.0,15.94,15.9573,15.94,15.9573,36902.0
2019-12-26 14:50:00,18.42,18.43,18.41,18.43,46980.0,15.9573,15.966,15.9486,15.966,46980.0
2019-12-26 15:00:00,18.43,18.43,18.42,18.42,34908.0,15.966,15.966,15.9573,15.9573,34908.0
2019-12-26 15:10:00,18.42,18.45,18.42,18.44,36622.0,15.9573,15.9833,15.9573,15.9746,36622.0
2019-12-26 15:20:00,18.44,18.46,18.43,18.45,52446.0,15.9746,15.992,15.966,15.9833,52446.0
2019-12-26 15:30:00,18.45,18.45,18.41,18.42,70594.0,15.9833,15.9833,15.9486,15.9573,70594.0
2019-12-26 15:40:00,18.41,18.45,18.41,18.42,132858.0,15.9486,15.9833,15.9486,15.9573,132858.0
2019-12-26 15:50:00,18.42,18.48,18.42,18.47,316848.0,15.9573,16.0093,15.9573,16.0006,316848.0
2019-12-27 09:30:00,18.5,18.54,18.39,18.49,182726.0,16.0266,16.0613,15.9313,16.018,182726.0
2019-12-27 09:40:00,18.48,18.53,18.46,18.46,77200.0,16.0093,16.0526,15.992,15.992,77200.0
2019-12-27 09:50:00,18.46,18.47,18.43,18.43,86206.0,15.992,16.0006,15.966,15.966,86206.0
2019-12-27 10:00:00,18.42,18.42,18.39,18.4,38854.0,15.9573,15.9573,15.9313,15.94,38854.0
2019-12-27 10:10:00,18.4,18.41,18.37,18.38,52350.0,15.94,15.9486,15.914,15.9227,52350.0
2019-12-27 10:20:00,18.38,18.38,18.33,18.36,216238.0,15.9227,15.9227,15.8793,15.9053,216238.0
2019-12-27 10:30:00,18.36,18.41,18.35,18.4,30416.0,15.9053,15.9486,15.8967,15.94,30416.0
2019-12-27 10:40:00,18.4,18.44,18.4,18.42,48234.0,15.94,15.9746,15.94,15.9573,48234.0
2019-12-27 10:50:00,18.42,18.43,18.41,18.43,62950.0,15.9573,15.966,15.9486,15.966,62950.0
2019-12-27 11:00:00,18.43,18.46,18.43,18.43,75022.0,15.966,15.992,15.966,15.966,75022.0
2019-12-27 11:10:00,18.44,18.45,18.43,18.43,41670.0,15.9746,15.9833,15.966,15.966,41670.0
2019-12-27 11:20:00,18.44,18.47,18.43,18.47,36886.0,15.9746,16.0006,15.966,16.0006,36886.0
2019-12-27 11:30:00,18.47,18.48,18.46,18.46,36852.0,16.0006,16.0093,15.992,15.992,36852.0
2019-12-27 11:40:00,18.46,18.48,18.45,18.46,25718.0,15.992,16.0093,15.9833,15.992,25718.0
2019-12-27 11:50:00,18.46,18.49,18.46,18.48,34078.0,15.992,16.018,15.992,16.0093,34078.0
2019-12-27 12:00:00,18.48,18.49,18.45,18.46,27810.0,16.0093,16.018,15.9833,15.992,27810.0
2019-12-27 12:10:00,18.46,18.48,18.46,18.48,31220.0,15.992,16.0093,15.992,16.0093,31220.0
2019-12-27 12:20:00,18.48,18.48,18.45,18.45,30500.0,16.0093,16.0093,15.9833,15.9833,30500.0
2019-12-27 12:30:00,18.45,18.46,18.44,18.45,15926.0,15.9833,15.992,15.9746,15.9833,15926.0
2019-12-27 12:40:00,18.45,18.45,18.42,18.44,35548.0,15.9833,15.9833,15.9573,15.9746,35548.0
2019-12-27 12:50:00,18.44,18.47,18.43,18.46,32046.0,15.9746,16.0006,15.966,15.992,32046.0
2019-12-27 13:00:00,18.46,18.47,18.45,18.47,35980.0,15.992,16.0006,15.9833,16.0006,35980.0
2019-12-27 13:10:00,18.47,18.47,18.46,18.46,22540.0,16.0006,16.0006,15.992,15.992,22540.0
2019-12-27 13:20:00,18.47,18.49,18.46,18.48,41294.0,16.0006,16.018,15.992,16.0093,41294.0
2019-12-27 13:30:00,18.47,18.48,18.45,18.46,28998.0,16.0006,16.0093,15.9833,15.992,28998.0
2019-12-27 13:40:00,18.47,18.47,18.45,18.46,16976.0,16.0006,16.0006,15.9833,15.992,16976.0
2019-12-27 13:50:00,18.46,18.46,18.43,18.44,43518.0,15.992,15.992,15.966,15.9746,43518.0
2019-12-27 14:00:00,18.45,18.45,18.44,18.45,22932.0,15.9833,15.9833,15.9746,15.9833,22932.0
2019-12-27 14:10:00,18.45,18.46,18.43,18.46,43170.0,15.9833,15.992,15.966,15.992,43170.0
2019-12-27 14:20:00,18.46,18.48,18.46,18.48,43436.0,15.992,16.0093,15.992,16.0093,43436.0
2019-12-27 14:30:00,18.48,18.5,18.47,18.49,49700.0,16.0093,16.0266,16.0006,16.018,49700.0
2019-12-27 14:40:00,18.49,18.5,18.48,18.49,48128.0,16.018,16.0266,16.0093,16.018,48128.0
2019-12-27 14:50:00,18.49,18.5,18.49,18.49,32272.0,16.018,16.0266,16.018,16.018,32272.0
2019-12-27 15:00:00,18.49,18.5,18.46,18.48,67176.0,16.018,16.0266,15.992,16.0093,67176.0
2019-12-27 15:10:00,18.48,18.5,18.48,18.5,65680.0,16.0093,16.0266,16.0093,16.0266,65680.0
2019-12-27 15:20:00,18.5,18.5,18.49,18.49,59644.0,16.0266,16.0266,16.018,16.018,59644.0
2019-12-27 15:30:00,18.49,18.5,18.49,18.49,105228.0,16.018,16.0266,16.018,16.018,105228.0
2019-12-27 15:40:00,18.49,18.5,18.45,18.46,158022.0,16.018,16.0266,15.9833,15.992,158022.0
2019-12-27 15:50:00,18.46,18.5,18.43,18.49,386294.0,15.992,16.0266,15.966,16.018,386294.0
2019-12-30 09:30:00,18.5,18.57,18.45,18.49,137304.0,16.0266,16.0873,15.9833,16.018,137304.0
2019-12-30 09:40:00,18.48,18.49,18.43,18.46,52388.0,16.0093,16.018,15.966,15.992,52388.0
2019-12-30 09:50:00,18.46,18.51,18.46,18.5,49504.0,15.992,16.0353,15.992,16.0266,49504.0
2019-12-30 10:00:00,18.51,18.53,18.48,18.52,64518.0,16.0353,16.0526,16.0093,16.0439,64518.0
2019-12-30 10:10:00,18.52,18.53,18.47,18.48,114422.0,16.0439,16.0526,16.0006,16.0093,114422.0
2019-12-30 10:20:00,18.47,18.5,18.46,18.48,67880.0,16.0006,16.0266,15.992,16.0093,67880.0
2019-12-30 10:30:00,18.47,18.48,18.45,18.48,28440.0,16.0006,16.0093,15.9833,16.0093,28440.0
2019-12-30 10:40:00,18.48,18.48,18.46,18.47,36210.0,16.0093,16.0093,15.992,16.0006,36210.0
2019-12-30 10:50:00,18.46,18.48,18.45,18.48,58446.0,15.992,16.0093,15.9833,16.0093,58446.0
2019-12-30 11:00:00,18.49,18.49,18.46,18.46,43332.0,16.018,16.018,15.992,15.992,43332.0
2019-12-30 11:10:00,18.46,18.5,18.46,18.49,30980.0,15.992,16.0266,15.992,16.018,30980.0
2019-12-30 11:20:00,18.49,18.5,18.47,18.48,54618.0,16.018,16.0266,16.0006,16.0093,54618.0
2019-12-30 11:30:00,18.48,18.48,18.45,18.46,49056.0,16.0093,16.0093,15.9833,15.992,49056.0
2019-12-30 11:40:00,18.46,18.52,18.45,18.5,36806.0,15.992,16.0439,15.9833,16.0266,36806.0
2019-12-30 11:50:00,18.51,18.51,18.5,18.5,15536.0,16.0353,16.0353,16.0266,16.0266,15536.0
2019-12-30 12:00:00,18.51,18.52,18.49,18.49,28924.0,16.0353,16.0439,16.018,16.018,28924.0
2019-12-30 12:10:00,18.5,18.55,18.5,18.53,70004.0,16.0266,16.0699,16.0266,16.0526,70004.0
2019-12-30 12:20:00,18.53,18.56,18.52,18.55,23784.0,16.0526,16.0786,16.0439,16.0699,23784.0
2019-12-30 12:30:00,18.55,18.55,18.53,18.54,27852.0,16.0699,16.0699,16.0526,16.0613,27852.0
2019-12-30 12:40:00,18.54,18.55,18.53,18.54,20826.0,16.0613,16.0699,16.0526,16.0613,20826.0
2019-12-30 12:50:00,18.54,18.55,18.54,18.54,20904.0,16.0613,16.0699,16.0613,16.0613,20904.0
2019-12-30 13:00:00,18.54,18.54,18.53,18.54,26380.0,16.0613,16.0613,16.0526,16.0613,26380.0
2019-12-30 13:10:00,18.54,18.56,18.53,18.55,36058.0,16.0613,16.0786,16.0526,16.0699,36058.0
2019-12-30 13:20:00,18.54,18.55,18.53,18.53,22344.0,16.0613,16.0699,16.0526,16.0526,22344.0
2019-12-30 13:30:00,18.53,18.53,18.52,18.53,26060.0,16.0526,16.0526,16.0439,16.0526,26060.0
2019-12-30 13:40:00,18.52,18.53,18.52,18.53,23630.0,16.0439,16.0526,16.0439,16.0526,23630.0
2019-12-30 13:50:00,18.53,18.55,18.52,18.54,31908.0,16.0526,16.0699,16.0439,16.0613,31908.0
2019-12-30 14:00:00,18.54,18.54,18.5,18.51,29300.0,16.0613,16.0613,16.0266,16.0353,29300.0
2019-12-30 14:10:00,18.5,18.51,18.5,18.5,24848.0,16.0266,16.0353,16.0266,16.0266,24848.0
2019-12-30 14:20:00,18.5,18.5,18.48,18.49,37932.0,16.0266,16.0266,16.0093,16.018,37932.0
2019-12-30 14:30:00,18.49,18.49,18.47,18.49,24826.0,16.018,16.018,16.0006,16.018,24826.0
2019-12-30 14:40:00,18.49,18.5,18.47,18.48,29146.0,16.018,16.0266,16.0006,16.0093,29146.0
2019-12-30 14:50:00,18.48,18.49,18.48,18.48,25334.0,16.0093,16.018,16.0093,16.0093,25334.0
2019-12-30 15:00:00,18.48,18.5,18.47,18.49,43810.0,16.0093,16.0266,16.0006,16.018,43810.0
2019-12-30 15:10:00,18.49,18.52,18.49,18.52,60664.0,16.018,16.0439,16.018,16.0439,60664.0
2019-12-30 15:20:00,18.52,18.53,18.51,18.52,42280.0,16.0439,16.0526,16.0353,16.0439,42280.0
2019-12-30 15:30:00,18.51,18.52,18.48,18.49,50730.0,16.0353,16.0439,16.0093,16.018,50730.0
2019-12-30 15:40:00,18.49,18.49,18.46,18.48,63676.0,16.018,16.018,15.992,16.0093,63676.0
2019-12-30 15:50:00,18.48,18.48,18.45,18.48,253718.0,16.0093,16.0093,15.9833,16.0093,253718.0
2019-12-31 09:30:00,18.43,18.52,18.43,18.5,58300.0,15.966,16.0439,15.966,16.0266,58300.0
2019-12-31 09:40:00,18.5,18.57,18.49,18.56,41954.0,16.0266,16.0873,16.018,16.0786,41954.0
2019-12-31 09:50:00,18.56,18.59,18.55,18.58,80436.0,16.0786,16.1046,16.0699,16.0959,80436.0
2019-12-31 10:00:00,18.57,18.58,18.52,18.57,88340.0,16.0873,16.0959,16.0439,16.0873,88340.0
2019-12-31 10:10:00,18.57,18.59,18.56,18.56,109964.0,16.0873,16.1046,16.0786,16.0786,109964.0
2019-12-31 10:20:00,18.56,18.56,18.5,18.5,43380.0,16.0786,16.0786,16.0266,16.0266,43380.0
2019-12-31 10:30:00,18.5,18.51,18.49,18.5,45036.0,16.0266,16.0353,16.018,16.0266,45036.0
2019-12-31 10:40:00,18.5,18.5,18.48,18.49,30906.0,16.0266,16.0266,16.0093,16.018,30906.0
2019-12-31 10:50:00,18.49,18.49,18.46,18.47,48730.0,16.018,16.018,15.992,16.0006,48730.0
2019-12-31 11:00:00,18.46,18.47,18.45,18.46,28554.0,15.992,16.0006,15.9833,15.992,28554.0
2019-12-31 11:10:00,18.46,18.5,18.45,18.5,36622.0,15.992,16.0266,15.9833,16.0266,36622.0
2019-12-31 11:20:00,18.5,18.5,18.48,18.48,58312.0,16.0266,16.0266,16.0093,16.0093,58312.0
2019-12-31 11:30:00,18.48,18.49,18.45,18.47,51094.0,16.0093,16.018,15.9833,16.0006,51094.0
2019-12-31 11:40:00,18.46,18.5,18.46,18.5,64928.0,15.992,16.0266,15.992,16.0266,64928.0
2019-12-31 11:50:00,18.49,18.5,18.46,18.47,48240.0,16.018,16.0266,15.992,16.0006,48240.0
2019-12-31 12:00:00,18.47,18.48,18.45,18.45,52302.0,16.0006,16.0093,15.9833,15.9833,52302.0
2019-12-31 12:10:00,18.45,18.45,18.43,18.43,41192.0,15.9833,15.9833,15.966,15.966,41192.0
2019-12-31 12:20:00,18.43,18.47,18.42,18.46,90128.0,15.966,16.0006,15.9573,15.992,90128.0
2019-12-31 12:30:00,18.46,18.48,18.46,18.47,60914.0,15.992,16.0093,15.992,16.0006,60914.0
2019-12-31 12:40:00,18.47,18.47,18.46,18.46,36506.0,16.0006,16.0006,15.992,15.992,36506.0
2019-12-31 12:50:00,18.46,18.47,18.46,18.46,30776.0,15.992,16.0006,15.992,15.992,30776.0
2019-12-31 13:00:00,18.46,18.47,18.45,18.45,35408.0,15.992,16.0006,15.9833,15.9833,35408.0
2019-12-31 13:10:00,18.45,18.46,18.45,18.46,61376.0,15.9833,15.992,15.9833,15.992,61376.0
2019-12-31 13:20:00,18.46,18.47,18.46,18.47,55492.0,15.992,16.0006,15.992,16.0006,55492.0
2019-12-31 13:30:00,18.47,18.48,18.46,18.48,48302.0,16.0006,16.0093,15.992,16.0093,48302.0
2019-12-31 13:40:00,18.48,18.48,18.46,18.47,53444.0,16.0093,16.0093,15.992,16.0006,53444.0
2019-12-31 13:50:00,18.47,18.47,18.46,18.47,26684.0,16.0006,16.0006,15.992,16.0006,26684.0
2019-12-31 14:00:00,18.47,18.48,18.46,18.48,38664.0,16.0006,16.0093,15.992,16.0093,38664.0
2019-12-31 14:10:00,18.49,18.5,18.47,18.49,131126.0,16.018,16.0266,16.0006,16.018,131126.0
2019-12-31 14:20:00,18.48,18.5,18.48,18.49,74468.0,16.0093,16.0266,16.0093,16.018,74468.0
2019-12-31 14:30:00,18.49,18.5,18.46,18.47,66604.0,16.018,16.0266,15.992,16.0006,66604.0
2019-12-31 14:40:00,18.47,18.48,18.47,18.47,32662.0,16.0006,16.0093,16.0006,16.0006,32662.0
2019-12-31 14:50:00,18.47,18.47,18.45,18.45,61344.0,16.0006,16.0006,15.9833,15.9833,61344.0
2019-12-31 15:00:00,18.46,18.48,18.45,18.47,50510.0,15.992,16.0093,15.9833,16.0006,50510.0
2019-12-31 15:10:00,18.48,18.49,18.47,18.48,73218.0,16.0093,16.018,16.0006,16.0093,73218.0
2019-12-31 15:20:00,18.48,18.49,18.47,18.49,71244.0,16.0093,16.018,16.0006,16.018,71244.0
2019-12-31 15:30:00,18.49,18.5,18.47,18.47,89948.0,16.018,16.0266,16.0006,16.0006,89948.0
2019-12-31 15:40:00,18.48,18.5,18.47,18.49,116164.0,16.0093,16.0266,16.0006,16.018,116164.0
2019-12-31 15:50:00,18.49,18.5,18.45,18.48,454608.0,16.018,16.0266,15.9833,16.0093,454608.0
2020-01-02 09:30:00,18.54,18.66,18.5,18.66,451244.0,16.0613,16.1652,16.0266,16.1652,451244.0
2020-01-02 09:40:00,18.65,18.67,18.6,18.6,185694.0,16.1566,16.1739,16.1132,16.1132,185694.0
2020-01-02 09:50:00,18.6,18.61,18.55,18.57,96116.0,16.1132,16.1219,16.0699,16.0873,96116.0
2020-01-02 10:00:00,18.57,18.57,18.45,18.49,130044.0,16.0873,16.0873,15.9833,16.018,130044.0
2020-01-02 10:10:00,18.49,18.49,18.38,18.42,168078.0,16.018,16.018,15.9227,15.9573,168078.0
2020-01-02 10:20:00,18.42,18.43,18.37,18.39,95920.0,15.9573,15.966,15.914,15.9313,95920.0
2020-01-02 10:30:00,18.4,18.4,18.36,18.38,103458.0,15.94,15.94,15.9053,15.9227,103458.0
2020-01-02 10:40:00,18.38,18.4,18.37,18.4,79268.0,15.9227,15.94,15.914,15.94,79268.0
2020-01-02 10:50:00,18.4,18.43,18.37,18.42,85118.0,15.94,15.966,15.914,15.9573,85118.0
2020-01-02 11:00:00,18.42,18.43,18.38,18.38,120252.0,15.9573,15.966,15.9227,15.9227,120252.0
2020-01-02 11:10:00,18.38,18.39,18.35,18.35,80960.0,15.9227,15.9313,15.8967,15.8967,80960.0
2020-01-02 11:20:00,18.35,18.36,18.33,18.36,90056.0,15.8967,15.9053,15.8793,15.9053,90056.0
2020-01-02 11:30:00,18.36,18.38,18.33,18.35,78660.0,15.9053,15.9227,15.8793,15.8967,78660.0
2020-01-02 11:40:00,18.35,18.36,18.34,18.34,52042.0,15.8967,15.9053,15.888,15.888,52042.0
2020-01-02 11:50:00,18.35,18.39,18.33,18.39,135858.0,15.8967,15.9313,15.8793,15.9313,135858.0
2020-01-02 12:00:00,18.39,18.41,18.36,18.41,122150.0,15.9313,15.9486,15.9053,15.9486,122150.0
2020-01-02 12:10:00,18.41,18.45,18.4,18.45,93122.0,15.9486,15.9833,15.94,15.9833,93122.0
2020-01-02 12:20:00,18.45,18.46,18.43,18.45,113980.0,15.9833,15.992,15.966,15.9833,113980.0
2020-01-02 12:30:00,18.45,18.46,18.41,18.44,90428.0,15.9833,15.992,15.9486,15.9746,90428.0
2020-01-02 12:40:00,18.44,18.45,18.43,18.43,76916.0,15.9746,15.9833,15.966,15.966,76916.0
2020-01-02 12:50:00,18.43,18.45,18.42,18.45,64368.0,15.966,15.9833,15.9573,15.9833,64368.0
2020-01-02 13:00:00,18.45,18.45,18.41,18.42,92136.0,15.9833,15.9833,15.9486,15.9573,92136.0
2020-01-02 13:10:00,18.42,18.45,18.42,18.44,172676.0,15.9573,15.9833,15.9573,15.9746,172676.0
2020-01-02 13:20:00,18.44,18.47,18.43,18.44,106292.0,15.9746,16.0006,15.966,15.9746,106292.0
2020-01-02 13:30:00,18.44,18.45,18.4,18.43,90620.0,15.9746,15.9833,15.94,15.966,90620.0
2020-01-02 13:40:00,18.43,18.45,18.42,18.43,87360.0,15.966,15.9833,15.9573,15.966,87360.0
2020-01-02 13:50:00,18.43,18.43,18.4,18.42,108496.0,15.966,15.966,15.94,15.9573,108496.0
2020-01-02 14:00:00,18.42,18.44,18.41,18.44,60340.0,15.9573,15.9746,15.9486,15.9746,60340.0
2020-01-02 14:10:00,18.44,18.45,18.43,18.44,99698.0,15.9746,15.9833,15.966,15.9746,99698.0
2020-01-02 14:20:00,18.44,18.46,18.43,18.46,73006.0,15.9746,15.992,15.966,15.992,73006.0
2020-01-02 14:30:00,18.46,18.47,18.45,18.47,82208.0,15.992,16.0006,15.9833,16.0006,82208.0
2020-01-02 14:40:00,18.47,18.5,18.46,18.5,73530.0,16.0006,16.0266,15.992,16.0266,73530.0
2020-01-02 14:50:00,18.5,18.5,18.46,18.49,160586.0,16.0266,16.0266,15.992,16.018,160586.0
2020-01-02 15:00:00,18.5,18.5,18.49,18.5,96044.0,16.0266,16.0266,16.018,16.0266,96044.0
2020-01-02 15:10:00,18.5,18.53,18.5,18.52,186414.0,16.0266,16.0526,16.0266,16.0439,186414.0
2020-01-02 15:20:00,18.52,18.56,18.52,18.55,145290.0,16.0439,16.0786,16.0439,16.0699,145290.0
2020-01-02 15:30:00,18.56,18.56,18.5,18.53,181118.0,16.0786,16.0786,16.0266,16.0526,181118.0
2020-01-02 15:40:00,18.53,18.57,18.52,18.53,320704.0,16.0526,16.0873,16.0439,16.0526,320704.0
2020-01-02 15:50:00,18.53,18.63,18.53,18.61,1062636.0,16.0526,16.1392,16.0526,16.1219,1062636.0
2020-01-03 09:30:00,18.34,18.41,18.33,18.35,401144.0,15.888,15.9486,15.8793,15.8967,401144.0
2020-01-03 09:40:00,18.34,18.41,18.33,18.36,220296.0,15.888,15.9486,15.8793,15.9053,220296.0
2020-01-03 09:50:00,18.36,18.39,18.34,18.39,195294.0,15.9053,15.9313,15.888,15.9313,195294.0
2020-01-03 10:00:00,18.39,18.39,18.2,18.21,450372.0,15.9313,15.9313,15.7667,15.7754,450372.0
2020-01-03 10:10:00,18.21,18.22,18.11,18.12,304148.0,15.7754,15.784,15.6888,15.6974,304148.0
2020-01-03 10:20:00,18.12,18.13,18.04,18.04,311014.0,15.6974,15.7061,15.6281,15.6281,311014.0
2020-01-03 10:30:00,18.04,18.15,18.02,18.14,109340.0,15.6281,15.7234,15.6108,15.7147,109340.0
2020-01-03 10:40:00,18.14,18.14,18.1,18.1,200520.0,15.7147,15.7147,15.6801,15.6801,200520.0
2020-01-03 10:50:00,18.1,18.15,18.02,18.12,253690.0,15.6801,15.7234,15.6108,15.6974,253690.0
2020-01-03 11:00:00,18.13,18.16,18.11,18.14,159142.0,15.7061,15.7321,15.6888,15.7147,159142.0
2020-01-03 11:10:00,18.13,18.18,18.12,18.17,188362.0,15.7061,15.7494,15.6974,15.7407,188362.0
2020-01-03 11:20:00,18.17,18.21,18.17,18.18,59758.0,15.7407,15.7754,15.7407,15.7494,59758.0
2020-01-03 11:30:00,18.18,18.24,18.18,18.21,73772.0,15.7494,15.8014,15.7494,15.7754,73772.0
2020-01-03 11:40:00,18.2,18.22,18.19,18.22,77772.0,15.7667,15.784,15.7581,15.784,77772.0
2020-01-03 11:50:00,18.23,18.24,18.21,18.22,52780.0,15.7927,15.8014,15.7754,15.784,52780.0
2020-01-03 12:00:00,18.23,18.28,18.22,18.28,168780.0,15.7927,15.836,15.784,15.836,168780.0
2020-01-03 12:10:00,18.28,18.29,18.27,18.29,82078.0,15.836,15.8447,15.8274,15.8447,82078.0
2020-01-03 12:20:00,18.29,18.31,18.28,18.3,65528.0,15.8447,15.862,15.836,15.8534,65528.0
2020-01-03 12:30:00,18.3,18.33,18.29,18.32,56678.0,15.8534,15.8793,15.8447,15.8707,56678.0
2020-01-03 12:40:00,18.32,18.33,18.29,18.29,46456.0,15.8707,15.8793,15.8447,15.8447,46456.0
2020-01-03 12:50:00,18.29,18.31,18.27,18.27,47182.0,15.8447,15.862,15.8274,15.8274,47182.0
2020-01-03 13:00:00,18.26,18.3,18.26,18.28,67740.0,15.8187,15.8534,15.8187,15.836,67740.0
2020-01-03 13:10:00,18.28,18.29,18.23,18.25,69654.0,15.836,15.8447,15.7927,15.81,69654.0
2020-01-03 13:20:00,18.25,18.27,18.24,18.25,71522.0,15.81,15.8274,15.8014,15.81,71522.0
2020-01-03 13:30:00,18.24,18.25,18.15,18.2,126352.0,15.8014,15.81,15.7234,15.7667,126352.0
2020-01-03 13:40:00,18.2,18.22,18.18,18.19,102512.0,15.7667,15.784,15.7494,15.7581,102512.0
2020-01-03 13:50:00,18.2,18.2,18.17,18.19,62938.0,15.7667,15.7667,15.7407,15.7581,62938.0
2020-01-03 14:00:00,18.19,18.2,18.16,18.16,74228.0,15.7581,15.7667,15.7321,15.7321,74228.0
2020-01-03 14:10:00,18.16,18.19,18.15,18.18,116004.0,15.7321,15.7581,15.7234,15.7494,116004.0
2020-01-03 14:20:00,18.18,18.2,18.17,18.2,110184.0,15.7494,15.7667,15.7407,15.7667,110184.0
2020-01-03 14:30:00,18.2,18.24,18.19,18.24,57170.0,15.7667,15.8014,15.7581,15.8014,57170.0
2020-01-03 14:40:00,18.23,18.25,18.23,18.25,107900.0,15.7927,15.81,15.7927,15.81,107900.0
2020-01-03 14:50:00,18.25,18.3,18.25,18.28,191902.0,15.81,15.8534,15.81,15.836,191902.0
2020-01-03 15:00:00,18.28,18.33,18.28,18.3,142128.0,15.836,15.8793,15.836,15.8534,142128.0
2020-01-03 15:10:00,18.3,18.3,18.24,18.27,227314.0,15.8534,15.8534,15.8014,15.8274,227314.0
2020-01-03 15:20:00,18.27,18.29,18.25,18.28,98780.0,15.8274,15.8447,15.81,15.836,98780.0
2020-01-03 15:30:00,18.28,18.28,18.25,18.28,133872.0,15.836,15.836,15.81,15.836,133872.0
2020-01-03 15:40:00,18.28,18.32,18.25,18.28,187528.0,15.836,15.8707,15.81,15.836,187528.0
2020-01-03 15:50:00,18.27,18.32,18.27,18.28,710996.0,15.8274,15.8707,15.8274,15.836,710996.0
2020-01-06 09:30:00,18.14,18.15,18.03,18.1,178466.0,15.7147,15.7234,15.6195,15.6801,178466.0
2020-01-06 09:40:00,18.1,18.11,18.04,18.05,190940.0,15.6801,15.6888,15.6281,15.6368,190940.0
2020-01-06 09:50:00,18.05,18.1,17.99,18.0,165310.0,15.6368,15.6801,15.5848,15.5935,165310.0
2020-01-06 10:00:00,18.0,18.02,17.98,18.01,212364.0,15.5935,15.6108,15.5761,15.6021,212364.0
2020-01-06 10:10:00,18.02,18.11,18.01,18.11,119448.0,15.6108,15.6888,15.6021,15.6888,119448.0
2020-01-06 10:20:00,18.1,18.11,18.04,18.07,110816.0,15.6801,15.6888,15.6281,15.6541,110816.0
2020-01-06 10:30:00,18.08,18.11,18.03,18.04,282744.0,15.6628,15.6888,15.6195,15.6281,282744.0
2020-01-06 10:40:00,18.04,18.09,18.03,18.08,100910.0,15.6281,15.6714,15.6195,15.6628,100910.0
2020-01-06 10:50:00,18.08,18.09,18.06,18.07,82744.0,15.6628,15.6714,15.6454,15.6541,82744.0
2020-01-06 11:00:00,18.07,18.08,18.04,18.05,100150.0,15.6541,15.6628,15.6281,15.6368,100150.0
2020-01-06 11:10:00,18.05,18.06,18.03,18.03,62576.0,15.6368,15.6454,15.6195,15.6195,62576.0
2020-01-06 11:20:00,18.03,18.05,18.01,18.03,70940.0,15.6195,15.6368,15.6021,15.6195,70940.0
2020-01-06 11:30:00,18.03,18.05,17.99,18.04,283558.0,15.6195,15.6368,15.5848,15.6281,283558.0
2020-01-06 11:40:00,18.04,18.06,18.03,18.04,78624.0,15.6281,15.6454,15.6195,15.6281,78624.0
2020-01-06 11:50:00,18.04,18.05,18.02,18.04,149210.0,15.6281,15.6368,15.6108,15.6281,149210.0
2020-01-06 12:00:00,18.03,18.04,18.02,18.04,55406.0,15.6195,15.6281,15.6108,15.6281,55406.0
2020-01-06 12:10:00,18.04,18.05,18.03,18.05,142164.0,15.6281,15.6368,15.6195,15.6368,142164.0
2020-01-06 12:20:00,18.05,18.05,17.99,18.0,155192.0,15.6368,15.6368,15.5848,15.5935,155192.0
2020-01-06 12:30:00,18.0,18.0,17.99,17.99,57944.0,15.5935,15.5935,15.5848,15.5848,57944.0
2020-01-06 12:40:00,17.99,18.0,17.98,17.98,96626.0,15.5848,15.5935,15.5761,15.5761,96626.0
2020-01-06 12:50:00,17.98,17.99,17.97,17.98,45630.0,15.5761,15.5848,15.5675,15.5761,45630.0
2020-01-06 13:00:00,17.97,17.98,17.95,17.97,61728.0,15.5675,15.5761,15.5501,15.5675,61728.0
2020-01-06 13:10:00,17.97,17.98,17.96,17.96,49170.0,15.5675,15.5761,15.5588,15.5588,49170.0
2020-01-06 13:20:00,17.96,17.99,17.95,17.97,80248.0,15.5588,15.5848,15.5501,15.5675,80248.0
2020-01-06 13:30:00,17.97,17.99,17.94,17.95,124042.0,15.5675,15.5848,15.5415,15.5501,124042.0
2020-01-06 13:40:00,17.95,17.95,17.88,17.91,299612.0,15.5501,15.5501,15.4895,15.5155,299612.0
2020-01-06 13:50:00,17.91,17.95,17.9,17.94,102180.0,15.5155,15.5501,15.5068,15.5415,102180.0
2020-01-06 14:00:00,17.93,17.98,17.93,17.94,270088.0,15.5328,15.5761,15.5328,15.5415,270088.0
2020-01-06 14:10:00,17.93,17.97,17.93,17.93,153292.0,15.5328,15.5675,15.5328,15.5328,153292.0
2020-01-06 14:20:00,17.93,17.95,17.93,17.95,71408.0,15.5328,15.5501,15.5328,15.5501,71408.0
2020-01-06 14:30:00,17.95,17.95,17.93,17.95,132692.0,15.5501,15.5501,15.5328,15.5501,132692.0
2020-01-06 14:40:00,17.95,17.95,17.94,17.95,65266.0,15.5501,15.5501,15.5415,15.5501,65266.0
2020-01-06 14:50:00,17.95,17.96,17.92,17.95,214258.0,15.5501,15.5588,15.5242,15.5501,214258.0
2020-01-06 15:00:00,17.95,17.96,17.93,17.94,131516.0,15.5501,15.5588,15.5328,15.5415,131516.0
2020-01-06 15:10:00,17.94,17.95,17.93,17.93,182194.0,15.5415,15.5501,15.5328,15.5328,182194.0
2020-01-06 15:20:00,17.93,17.93,17.9,17.9,171072.0,15.5328,15.5328,15.5068,15.5068,171072.0
2020-01-06 15:30:00,17.91,17.96,17.9,17.95,262348.0,15.5155,15.5588,15.5068,15.5501,262348.0
2020-01-06 15:40:00,17.95,17.97,17.93,17.96,275906.0,15.5501,15.5675,15.5328,15.5588,275906.0
2020-01-06 15:50:00,17.96,18.01,17.95,18.0,666712.0,15.5588,15.6021,15.5501,15.5935,666712.0
2020-01-07 09:30:00,17.93,17.96,17.83,17.87,289510.0,15.5328,15.5588,15.4462,15.4808,289510.0
2020-01-07 09:40:00,17.87,17.89,17.83,17.84,121396.0,15.4808,15.4982,15.4462,15.4549,121396.0
2020-01-07 09:50:00,17.84,17.93,17.84,17.91,165046.0,15.4549,15.5328,15.4549,15.5155,165046.0
2020-01-07 10:00:00,17.93,17.99,17.93,17.98,263230.0,15.5328,15.5848,15.5328,15.5761,263230.0
2020-01-07 10:10:00,17.97,18.05,17.97,18.0,89508.0,15.5675,15.6368,15.5675,15.5935,89508.0
2020-01-07 10:20:00,18.0,18.01,17.93,17.96,118492.0,15.5935,15.6021,15.5328,15.5588,118492.0
2020-01-07 10:30:00,17.97,17.99,17.94,17.95,65212.0,15.5675,15.5848,15.5415,15.5501,65212.0
2020-01-07 10:40:00,17.95,17.95,17.91,17.92,83666.0,15.5501,15.5501,15.5155,15.5242,83666.0
2020-01-07 10:50:00,17.92,17.94,17.91,17.93,82634.0,15.5242,15.5415,15.5155,15.5328,82634.0
2020-01-07 11:00:00,17.93,17.98,17.93,17.95,347338.0,15.5328,15.5761,15.5328,15.5501,347338.0
2020-01-07 11:10:00,17.96,17.98,17.92,17.93,54084.0,15.5588,15.5761,15.5242,15.5328,54084.0
2020-01-07 11:20:00,17.92,17.93,17.9,17.9,72790.0,15.5242,15.5328,15.5068,15.5068,72790.0
2020-01-07 11:30:00,17.91,17.91,17.89,17.91,90452.0,15.5155,15.5155,15.4982,15.5155,90452.0
2020-01-07 11:40:00,17.91,17.92,17.9,17.9,27550.0,15.5155,15.5242,15.5068,15.5068,27550.0
2020-01-07 11:50:00,17.9,17.91,17.88,17.88,35260.0,15.5068,15.5155,15.4895,15.4895,35260.0
2020-01-07 12:00:00,17.88,17.9,17.87,17.89,39362.0,15.4895,15.5068,15.4808,15.4982,39362.0
2020-01-07 12:10:00,17.89,17.89,17.86,17.86,89670.0,15.4982,15.4982,15.4722,15.4722,89670.0
2020-01-07 12:20:00,17.86,17.87,17.86,17.86,38290.0,15.4722,15.4808,15.4722,15.4722,38290.0
2020-01-07 12:30:00,17.86,17.86,17.84,17.84,100128.0,15.4722,15.4722,15.4549,15.4549,100128.0
2020-01-07 12:40:00,17.84,17.86,17.84,17.84,53840.0,15.4549,15.4722,15.4549,15.4549,53840.0
2020-01-07 12:50:00,17.85,17.87,17.84,17.86,63158.0,15.4635,15.4808,15.4549,15.4722,63158.0
2020-01-07 13:00:00,17.86,17.91,17.86,17.9,38320.0,15.4722,15.5155,15.4722,15.5068,38320.0
2020-01-07 13:10:00,17.9,17.91,17.89,17.91,115644.0,15.5068,15.5155,15.4982,15.5155,115644.0
2020-01-07 13:20:00,17.91,17.92,17.9,17.91,82036.0,15.5155,15.5242,15.5068,15.5155,82036.0
2020-01-07 13:30:00,17.91,17.93,17.91,17.91,58708.0,15.5155,15.5328,15.5155,15.5155,58708.0
2020-01-07 13:40:00,17.91,17.92,17.9,17.91,48430.0,15.5155,15.5242,15.5068,15.5155,48430.0
2020-01-07 13:50:00,17.91,17.93,17.9,17.92,94664.0,15.5155,15.5328,15.5068,15.5242,94664.0
2020-01-07 14:00:00,17.92,17.93,17.9,17.93,45018.0,15.5242,15.5328,15.5068,15.5328,45018.0
2020-01-07 14:10:00,17.93,17.96,17.92,17.95,47892.0,15.5328,15.5588,15.5242,15.5501,47892.0
2020-01-07 14:20:00,17.95,17.97,17.94,17.97,253862.0,15.5501,15.5675,15.5415,15.5675,253862.0
2020-01-07 14:30:00,17.97,17.97,17.95,17.95,50900.0,15.5675,15.5675,15.5501,15.5501,50900.0
2020-01-07 14:40:00,17.95,17.96,17.93,17.93,38188.0,15.5501,15.5588,15.5328,15.5328,38188.0
2020-01-07 14:50:00,17.93,17.95,17.93,17.95,61236.0,15.5328,15.5501,15.5328,15.5501,61236.0
2020-01-07 15:00:00,17.95,17.96,17.93,17.95,73510.0,15.5501,15.5588,15.5328,15.5501,73510.0
2020-01-07 15:10:00,17.94,17.98,17.94,17.98,84624.0,15.5415,15.5761,15.5415,15.5761,84624.0
2020-01-07 15:20:00,17.98,18.02,17.98,18.01,212800.0,15.5761,15.6108,15.5761,15.6021,212800.0
2020-01-07 15:30:00,18.01,18.02,17.98,17.99,245832.0,15.6021,15.6108,15.5761,15.5848,245832.0
2020-01-07 15:40:00,17.99,18.02,17.98,18.0,176044.0,15.5848,15.6108,15.5761,15.5935,176044.0
2020-01-07 15:50:00,18.0,18.0,17.96,17.96,407812.0,15.5935,15.5935,15.5588,15.5588,407812.0
2020-01-08 09:30:00,18.06,18.07,17.97,18.07,188278.0,15.6454,15.6541,15.5675,15.6541,188278.0
2020-01-08 09:40:00,18.07,18.17,18.06,18.14,140484.0,15.6541,15.7407,15.6454,15.7147,140484.0
2020-01-08 09:50:00,18.14,18.24,18.11,18.19,159440.0,15.7147,15.8014,15.6888,15.7581,159440.0
2020-01-08 10:00:00,18.19,18.21,18.14,18.14,78192.0,15.7581,15.7754,15.7147,15.7147,78192.0
2020-01-08 10:10:00,18.14,18.18,18.14,18.14,70960.0,15.7147,15.7494,15.7147,15.7147,70960.0
2020-01-08 10:20:00,18.14,18.15,18.08,18.1,74272.0,15.7147,15.7234,15.6628,15.6801,74272.0
2020-01-08 10:30:00,18.1,18.13,18.08,18.11,108596.0,15.6801,15.7061,15.6628,15.6888,108596.0
2020-01-08 10:40:00,18.11,18.13,18.08,18.09,54782.0,15.6888,15.7061,15.6628,15.6714,54782.0
2020-01-08 10:50:00,18.1,18.13,18.09,18.11,60382.0,15.6801,15.7061,15.6714,15.6888,60382.0
2020-01-08 11:00:00,18.11,18.12,18.09,18.1,47928.0,15.6888,15.6974,15.6714,15.6801,47928.0
2020-01-08 11:10:00,18.1,18.12,18.09,18.12,37924.0,15.6801,15.6974,15.6714,15.6974,37924.0
2020-01-08 11:20:00,18.12,18.2,18.11,18.17,251650.0,15.6974,15.7667,15.6888,15.7407,251650.0
2020-01-08 11:30:00,18.17,18.23,18.1,18.22,163052.0,15.7407,15.7927,15.6801,15.784,163052.0
2020-01-08 11:40:00,18.22,18.3,18.21,18.29,131258.0,15.784,15.8534,15.7754,15.8447,131258.0
2020-01-08 11:50:00,18.29,18.3,18.27,18.28,60948.0,15.8447,15.8534,15.8274,15.836,60948.0
2020-01-08 12:00:00,18.28,18.32,18.28,18.28,95576.0,15.836,15.8707,15.836,15.836,95576.0
2020-01-08 12:10:00,18.28,18.31,18.24,18.25,193044.0,15.836,15.862,15.8014,15.81,193044.0
2020-01-08 12:20:00,18.25,18.25,18.23,18.23,73200.0,15.81,15.81,15.7927,15.7927,73200.0
2020-01-08 12:30:00,18.23,18.24,18.22,18.23,75370.0,15.7927,15.8014,15.784,15.7927,75370.0
2020-01-08 12:40:00,18.23,18.25,18.23,18.24,61060.0,15.7927,15.81,15.7927,15.8014,61060.0
2020-01-08 12:50:00,18.24,18.25,18.2,18.2,63780.0,15.8014,15.81,15.7667,15.7667,63780.0
2020-01-08 13:00:00,18.2,18.22,18.18,18.18,58430.0,15.7667,15.784,15.7494,15.7494,58430.0
2020-01-08 13:10:00,18.18,18.18,18.14,18.14,169338.0,15.7494,15.7494,15.7147,15.7147,169338.0
2020-01-08 13:20:00,18.15,18.18,18.14,18.17,274352.0,15.7234,15.7494,15.7147,15.7407,274352.0
2020-01-08 13:30:00,18.18,18.18,18.14,18.16,117172.0,15.7494,15.7494,15.7147,15.7321,117172.0
2020-01-08 13:40:00,18.15,18.16,18.12,18.13,112934.0,15.7234,15.7321,15.6974,15.7061,112934.0
2020-01-08 13:50:00,18.12,18.12,18.07,18.1,71372.0,15.6974,15.6974,15.6541,15.6801,71372.0
2020-01-08 14:00:00,18.1,18.12,18.1,18.1,62854.0,15.6801,15.6974,15.6801,15.6801,62854.0
2020-01-08 14:10:00,18.11,18.13,18.09,18.1,50082.0,15.6888,15.7061,15.6714,15.6801,50082.0
2020-01-08 14:20:00,18.1,18.11,18.08,18.11,93896.0,15.6801,15.6888,15.6628,15.6888,93896.0
2020-01-08 14:30:00,18.11,18.13,18.1,18.11,68260.0,15.6888,15.7061,15.6801,15.6888,68260.0
2020-01-08 14:40:00,18.11,18.15,18.11,18.15,111054.0,15.6888,15.7234,15.6888,15.7234,111054.0
2020-01-08 14:50:00,18.15,18.18,18.13,18.17,142230.0,15.7234,15.7494,15.7061,15.7407,142230.0
2020-01-08 15:00:00,18.17,18.18,18.14,18.18,126386.0,15.7407,15.7494,15.7147,15.7494,126386.0
2020-01-08 15:10:00,18.18,18.2,18.17,18.18,82312.0,15.7494,15.7667,15.7407,15.7494,82312.0
2020-01-08 15:20:00,18.18,18.2,18.17,18.18,79102.0,15.7494,15.7667,15.7407,15.7494,79102.0
2020-01-08 15:30:00,18.18,18.19,18.14,18.17,157974.0,15.7494,15.7581,15.7147,15.7407,157974.0
2020-01-08 15:40:00,18.16,18.17,18.11,18.11,251168.0,15.7321,15.7407,15.6888,15.6888,251168.0
2020-01-08 15:50:00,18.11,18.13,18.08,18.1,440708.0,15.6888,15.7061,15.6628,15.6801,440708.0
2020-01-09 09:30:00,18.1,18.21,18.0,18.04,326436.0,15.6801,15.7754,15.5935,15.6281,326436.0
2020-01-09 09:40:00,18.04,18.04,18.0,18.03,100100.0,15.6281,15.6281,15.5935,15.6195,100100.0
2020-01-09 09:50:00,18.03,18.05,18.02,18.05,104480.0,15.6195,15.6368,15.6108,15.6368,104480.0
2020-01-09 10:00:00,18.05,18.05,17.98,17.98,314910.0,15.6368,15.6368,15.5761,15.5761,314910.0
2020-01-09 10:10:00,17.98,18.0,17.97,18.0,118830.0,15.5761,15.5935,15.5675,15.5935,118830.0
2020-01-09 10:20:00,18.0,18.0,17.98,18.0,64364.0,15.5935,15.5935,15.5761,15.5935,64364.0
2020-01-09 10:30:00,18.0,18.02,17.98,18.02,88454.0,15.5935,15.6108,15.5761,15.6108,88454.0
2020-01-09 10:40:00,18.02,18.06,18.02,18.06,104198.0,15.6108,15.6454,15.6108,15.6454,104198.0
2020-01-09 10:50:00,18.06,18.09,18.05,18.08,94734.0,15.6454,15.6714,15.6368,15.6628,94734.0
2020-01-09 11:00:00,18.08,18.08,18.05,18.05,63858.0,15.6628,15.6628,15.6368,15.6368,63858.0
2020-01-09 11:10:00,18.05,18.07,18.04,18.07,91864.0,15.6368,15.6541,15.6281,15.6541,91864.0
2020-01-09 11:20:00,18.06,18.07,18.01,18.02,81432.0,15.6454,15.6541,15.6021,15.6108,81432.0
2020-01-09 11:30:00,18.02,18.09,18.02,18.08,311148.0,15.6108,15.6714,15.6108,15.6628,311148.0
2020-01-09 11:40:00,18.08,18.08,18.04,18.05,88010.0,15.6628,15.6628,15.6281,15.6368,88010.0
2020-01-09 11:50:00,18.04,18.05,18.03,18.05,46812.0,15.6281,15.6368,15.6195,15.6368,46812.0
2020-01-09 12:00:00,18.05,18.06,18.04,18.05,90744.0,15.6368,15.6454,15.6281,15.6368,90744.0
2020-01-09 12:10:00,18.04,18.05,18.03,18.03,35264.0,15.6281,15.6368,15.6195,15.6195,35264.0
2020-01-09 12:20:00,18.04,18.04,18.02,18.04,52248.0,15.6281,15.6281,15.6108,15.6281,52248.0
2020-01-09 12:30:00,18.04,18.04,18.0,18.0,50524.0,15.6281,15.6281,15.5935,15.5935,50524.0
2020-01-09 12:40:00,18.0,18.0,17.97,17.99,101210.0,15.5935,15.5935,15.5675,15.5848,101210.0
2020-01-09 12:50:00,17.99,18.0,17.98,18.0,71936.0,15.5848,15.5935,15.5761,15.5935,71936.0
2020-01-09 13:00:00,18.0,18.0,17.97,17.97,95866.0,15.5935,15.5935,15.5675,15.5675,95866.0
2020-01-09 13:10:00,17.97,17.98,17.92,17.94,99176.0,15.5675,15.5761,15.5242,15.5415,99176.0
2020-01-09 13:20:00,17.93,17.96,17.92,17.96,91818.0,15.5328,15.5588,15.5242,15.5588,91818.0
2020-01-09 13:30:00,17.97,17.98,17.94,17.96,145770.0,15.5675,15.5761,15.5415,15.5588,145770.0
2020-01-09 13:40:00,17.96,17.96,17.96,17.96,36190.0,15.5588,15.5588,15.5588,15.5588,36190.0
2020-01-09 13:50:00,17.96,17.97,17.94,17.96,132186.0,15.5588,15.5675,15.5415,15.5588,132186.0
2020-01-09 14:00:00,17.96,18.0,17.96,18.0,78084.0,15.5588,15.5935,15.5588,15.5935,78084.0
2020-01-09 14:10:00,18.0,18.04,18.0,18.04,95688.0,15.5935,15.6281,15.5935,15.6281,95688.0
2020-01-09 14:20:00,18.04,18.07,18.03,18.07,117084.0,15.6281,15.6541,15.6195,15.6541,117084.0
2020-01-09 14:30:00,18.07,18.1,18.06,18.09,102988.0,15.6541,15.6801,15.6454,15.6714,102988.0
2020-01-09 14:40:00,18.09,18.1,18.06,18.07,161376.0,15.6714,15.6801,15.6454,15.6541,161376.0
2020-01-09 14:50:00,18.07,18.09,18.06,18.09,90764.0,15.6541,15.6714,15.6454,15.6714,90764.0
2020-01-09 15:00:00,18.09,18.1,18.08,18.09,126912.0,15.6714,15.6801,15.6628,15.6714,126912.0
2020-01-09 15:10:00,18.09,18.13,18.06,18.11,504450.0,15.6714,15.7061,15.6454,15.6888,504450.0
2020-01-09 15:20:00,18.11,18.11,18.09,18.11,168734.0,15.6888,15.6888,15.6714,15.6888,168734.0
2020-01-09 15:30:00,18.11,18.13,18.09,18.1,160756.0,15.6888,15.7061,15.6714,15.6801,160756.0
2020-01-09 15:40:00,18.09,18.1,18.08,18.08,179956.0,15.6714,15.6801,15.6628,15.6628,179956.0
2020-01-09 15:50:00,18.09,18.13,18.08,18.11,519132.0,15.6714,15.7061,15.6628,15.6888,519132.0
2020-01-10 09:30:00,18.11,18.16,17.95,18.15,225486.0,15.6888,15.7321,15.5501,15.7234,225486.0
2020-01-10 09:40:00,18.15,18.18,18.11,18.15,88412.0,15.7234,15.7494,15.6888,15.7234,88412.0
2020-01-10 09:50:00,18.16,18.23,18.15,18.23,127450.0,15.7321,15.7927,15.7234,15.7927,127450.0
2020-01-10 10:00:00,18.23,18.29,18.22,18.25,117816.0,15.7927,15.8447,15.784,15.81,117816.0
2020-01-10 10:10:00,18.26,18.27,18.24,18.25,115638.0,15.8187,15.8274,15.8014,15.81,115638.0
2020-01-10 10:20:00,18.25,18.25,18.22,18.24,67114.0,15.81,15.81,15.784,15.8014,67114.0
2020-01-10 10:30:00,18.23,18.24,18.21,18.24,120536.0,15.7927,15.8014,15.7754,15.8014,120536.0
2020-01-10 10:40:00,18.24,18.24,18.2,18.22,126928.0,15.8014,15.8014,15.7667,15.784,126928.0
2020-01-10 10:50:00,18.22,18.23,18.16,18.19,189442.0,15.784,15.7927,15.7321,15.7581,189442.0
2020-01-10 11:00:00,18.18,18.21,18.17,18.18,159776.0,15.7494,15.7754,15.7407,15.7494,159776.0
2020-01-10 11:10:00,18.19,18.21,18.17,18.2,106774.0,15.7581,15.7754,15.7407,15.7667,106774.0
2020-01-10 11:20:00,18.21,18.21,18.15,18.15,172966.0,15.7754,15.7754,15.7234,15.7234,172966.0
2020-01-10 11:30:00,18.15,18.16,18.12,18.15,98432.0,15.7234,15.7321,15.6974,15.7234,98432.0
2020-01-10 11:40:00,18.16,18.16,18.11,18.13,179094.0,15.7321,15.7321,15.6888,15.7061,179094.0
2020-01-10 11:50:00,18.13,18.16,18.12,18.15,57060.0,15.7061,15.7321,15.6974,15.7234,57060.0
2020-01-10 12:00:00,18.15,18.16,18.13,18.14,83932.0,15.7234,15.7321,15.7061,15.7147,83932.0
2020-01-10 12:10:00,18.13,18.15,18.13,18.15,47974.0,15.7061,15.7234,15.7061,15.7234,47974.0
2020-01-10 12:20:00,18.15,18.16,18.14,18.15,57290.0,15.7234,15.7321,15.7147,15.7234,57290.0
2020-01-10 12:30:00,18.15,18.17,18.15,18.17,47302.0,15.7234,15.7407,15.7234,15.7407,47302.0
2020-01-10 12:40:00,18.17,18.22,18.16,18.21,120748.0,15.7407,15.784,15.7321,15.7754,120748.0
2020-01-10 12:50:00,18.21,18.24,18.2,18.22,161640.0,15.7754,15.8014,15.7667,15.784,161640.0
2020-01-10 13:00:00,18.22,18.25,18.21,18.23,85692.0,15.784,15.81,15.7754,15.7927,85692.0
2020-01-10 13:10:00,18.23,18.25,18.21,18.24,228088.0,15.7927,15.81,15.7754,15.8014,228088.0
2020-01-10 13:20:00,18.24,18.27,18.23,18.23,101408.0,15.8014,15.8274,15.7927,15.7927,101408.0
2020-01-10 13:30:00,18.23,18.28,18.23,18.26,78538.0,15.7927,15.836,15.7927,15.8187,78538.0
2020-01-10 13:40:00,18.26,18.26,18.24,18.25,74462.0,15.8187,15.8187,15.8014,15.81,74462.0
2020-01-10 13:50:00,18.25,18.28,18.25,18.27,97786.0,15.81,15.836,15.81,15.8274,97786.0
2020-01-10 14:00:00,18.27,18.29,18.27,18.28,109886.0,15.8274,15.8447,15.8274,15.836,109886.0
2020-01-10 14:10:00,18.28,18.28,18.25,18.25,111428.0,15.836,15.836,15.81,15.81,111428.0
2020-01-10 14:20:00,18.25,18.26,18.25,18.25,110546.0,15.81,15.8187,15.81,15.81,110546.0
2020-01-10 14:30:00,18.25,18.26,18.25,18.25,208354.0,15.81,15.8187,15.81,15.81,208354.0
2020-01-10 14:40:00,18.25,18.25,18.2,18.22,250114.0,15.81,15.81,15.7667,15.784,250114.0
2020-01-10 14:50:00,18.22,18.24,18.21,18.23,101394.0,15.784,15.8014,15.7754,15.7927,101394.0
2020-01-10 15:00:00,18.23,18.24,18.19,18.2,75510.0,15.7927,15.8014,15.7581,15.7667,75510.0
2020-01-10 15:10:00,18.2,18.2,18.15,18.15,95158.0,15.7667,15.7667,15.7234,15.7234,95158.0
2020-01-10 15:20:00,18.15,18.18,18.15,18.15,112766.0,15.7234,15.7494,15.7234,15.7234,112766.0
2020-01-10 15:30:00,18.15,18.17,18.11,18.13,170546.0,15.7234,15.7407,15.6888,15.7061,170546.0
2020-01-10 15:40:00,18.13,18.15,18.12,18.14,292482.0,15.7061,15.7234,15.6974,15.7147,292482.0
2020-01-10 15:50:00,18.14,18.2,18.13,18.17,511038.0,15.7147,15.7667,15.7061,15.7407,511038.0
2020-01-13 09:30:00,18.3,18.3,18.19,18.24,224182.0,15.8534,15.8534,15.7581,15.8014,224182.0
2020-01-13 09:40:00,18.24,18.29,18.22,18.26,105320.0,15.8014,15.8447,15.784,15.8187,105320.0
2020-01-13 09:50:00,18.27,18.3,18.25,18.29,94222.0,15.8274,15.8534,15.81,15.8447,94222.0
2020-01-13 10:00:00,18.29,18.32,18.27,18.31,98192.0,15.8447,15.8707,15.8274,15.862,98192.0
2020-01-13 10:10:00,18.31,18.31,18.25,18.25,100314.0,15.862,15.862,15.81,15.81,100314.0
2020-01-13 10:20:00,18.25,18.29,18.25,18.26,114342.0,15.81,15.8447,15.81,15.8187,114342.0
2020-01-13 10:30:00,18.25,18.27,18.22,18.22,128460.0,15.81,15.8274,15.784,15.784,128460.0
2020-01-13 10:40:00,18.21,18.24,18.2,18.24,80502.0,15.7754,15.8014,15.7667,15.8014,80502.0
2020-01-13 10:50:00,18.24,18.24,18.19,18.2,79694.0,15.8014,15.8014,15.7581,15.7667,79694.0
2020-01-13 11:00:00,18.19,18.22,18.17,18.19,107380.0,15.7581,15.784,15.7407,15.7581,107380.0
2020-01-13 11:10:00,18.18,18.2,18.18,18.2,81138.0,15.7494,15.7667,15.7494,15.7667,81138.0
2020-01-13 11:20:00,18.2,18.22,18.18,18.21,192294.0,15.7667,15.784,15.7494,15.7754,192294.0
2020-01-13 11:30:00,18.21,18.24,18.2,18.22,103720.0,15.7754,15.8014,15.7667,15.784,103720.0
2020-01-13 11:40:00,18.22,18.22,18.18,18.18,47306.0,15.784,15.784,15.7494,15.7494,47306.0
2020-01-13 11:50:00,18.18,18.19,18.17,18.19,67106.0,15.7494,15.7581,15.7407,15.7581,67106.0
2020-01-13 12:00:00,18.18,18.23,18.18,18.22,100688.0,15.7494,15.7927,15.7494,15.784,100688.0
2020-01-13 12:10:00,18.23,18.29,18.22,18.29,66050.0,15.7927,15.8447,15.784,15.8447,66050.0
2020-01-13 12:20:00,18.29,18.29,18.25,18.25,46946.0,15.8447,15.8447,15.81,15.81,46946.0
2020-01-13 12:30:00,18.25,18.28,18.25,18.27,41186.0,15.81,15.836,15.81,15.8274,41186.0
2020-01-13 12:40:00,18.27,18.28,18.27,18.27,64216.0,15.8274,15.836,15.8274,15.8274,64216.0
2020-01-13 12:50:00,18.28,18.31,18.27,18.31,74624.0,15.836,15.862,15.8274,15.862,74624.0
2020-01-13 13:00:00,18.31,18.31,18.28,18.28,76192.0,15.862,15.862,15.836,15.836,76192.0
2020-01-13 13:10:00,18.28,18.29,18.23,18.29,165928.0,15.836,15.8447,15.7927,15.8447,165928.0
2020-01-13 13:20:00,18.29,18.33,18.29,18.3,84612.0,15.8447,15.8793,15.8447,15.8534,84612.0
2020-01-13 13:30:00,18.3,18.31,18.29,18.31,53796.0,15.8534,15.862,15.8447,15.862,53796.0
2020-01-13 13:40:00,18.3,18.31,18.29,18.3,97292.0,15.8534,15.862,15.8447,15.8534,97292.0
2020-01-13 13:50:00,18.29,18.3,18.28,18.29,65856.0,15.8447,15.8534,15.836,15.8447,65856.0
2020-01-13 14:00:00,18.29,18.3,18.27,18.28,54294.0,15.8447,15.8534,15.8274,15.836,54294.0
2020-01-13 14:10:00,18.28,18.29,18.27,18.28,45524.0,15.836,15.8447,15.8274,15.836,45524.0
2020-01-13 14:20:00,18.28,18.28,18.25,18.25,62474.0,15.836,15.836,15.81,15.81,62474.0
2020-01-13 14:30:00,18.25,18.26,18.25,18.25,100014.0,15.81,15.8187,15.81,15.81,100014.0
2020-01-13 14:40:00,18.25,18.25,18.23,18.24,62144.0,15.81,15.81,15.7927,15.8014,62144.0
2020-01-13 14:50:00,18.24,18.28,18.22,18.27,330322.0,15.8014,15.836,15.784,15.8274,330322.0
2020-01-13 15:00:00,18.27,18.28,18.25,18.25,106036.0,15.8274,15.836,15.81,15.81,106036.0
2020-01-13 15:10:00,18.25,18.28,18.25,18.27,125082.0,15.81,15.836,15.81,15.8274,125082.0
2020-01-13 15:20:00,18.26,18.27,18.25,18.25,118458.0,15.8187,15.8274,15.81,15.81,118458.0
2020-01-13 15:30:00,18.25,18.29,18.25,18.29,191860.0,15.81,15.8447,15.81,15.8447,191860.0
2020-01-13 15:40:00,18.29,18.29,18.27,18.29,230958.0,15.8447,15.8447,15.8274,15.8447,230958.0
2020-01-13 15:50:00,18.29,18.32,18.27,18.3,389680.0,15.8447,15.8707,15.8274,15.8534,389680.0
2020-01-14 09:30:00,18.32,18.4,18.24,18.36,373962.0,15.8707,15.94,15.8014,15.9053,373962.0
2020-01-14 09:40:00,18.35,18.39,18.33,18.35,148100.0,15.8967,15.9313,15.8793,15.8967,148100.0
2020-01-14 09:50:00,18.35,18.36,18.33,18.35,184518.0,15.8967,15.9053,15.8793,15.8967,184518.0
2020-01-14 10:00:00,18.35,18.36,18.3,18.31,89850.0,15.8967,15.9053,15.8534,15.862,89850.0
2020-01-14 10:10:00,18.31,18.39,18.3,18.38,157900.0,15.862,15.9313,15.8534,15.9227,157900.0
2020-01-14 10:20:00,18.38,18.39,18.35,18.38,235008.0,15.9227,15.9313,15.8967,15.9227,235008.0
2020-01-14 10:30:00,18.39,18.41,18.38,18.4,63708.0,15.9313,15.9486,15.9227,15.94,63708.0
2020-01-14 10:40:00,18.4,18.47,18.4,18.45,216002.0,15.94,16.0006,15.94,15.9833,216002.0
2020-01-14 10:50:00,18.45,18.49,18.43,18.49,71892.0,15.9833,16.018,15.966,16.018,71892.0
2020-01-14 11:00:00,18.49,18.54,18.48,18.54,230016.0,16.018,16.0613,16.0093,16.0613,230016.0
2020-01-14 11:10:00,18.54,18.58,18.52,18.56,404826.0,16.0613,16.0959,16.0439,16.0786,404826.0
2020-01-14 11:20:00,18.56,18.57,18.53,18.55,501618.0,16.0786,16.0873,16.0526,16.0699,501618.0
2020-01-14 11:30:00,18.55,18.57,18.54,18.55,323744.0,16.0699,16.0873,16.0613,16.0699,323744.0
2020-01-14 11:40:00,18.54,18.55,18.49,18.5,196850.0,16.0613,16.0699,16.018,16.0266,196850.0
2020-01-14 11:50:00,18.5,18.54,18.5,18.54,148798.0,16.0266,16.0613,16.0266,16.0613,148798.0
2020-01-14 12:00:00,18.53,18.56,18.51,18.55,99978.0,16.0526,16.0786,16.0353,16.0699,99978.0
2020-01-14 12:10:00,18.55,18.56,18.5,18.5,165328.0,16.0699,16.0786,16.0266,16.0266,165328.0
2020-01-14 12:20:00,18.5,18.53,18.5,18.52,191510.0,16.0266,16.0526,16.0266,16.0439,191510.0
2020-01-14 12:30:00,18.52,18.55,18.51,18.53,84204.0,16.0439,16.0699,16.0353,16.0526,84204.0
2020-01-14 12:40:00,18.54,18.54,18.51,18.52,401156.0,16.0613,16.0613,16.0353,16.0439,401156.0
2020-01-14 12:50:00,18.52,18.58,18.52,18.55,155584.0,16.0439,16.0959,16.0439,16.0699,155584.0
2020-01-14 13:00:00,18.55,18.58,18.54,18.57,89580.0,16.0699,16.0959,16.0613,16.0873,89580.0
2020-01-14 13:10:00,18.57,18.59,18.56,18.59,108202.0,16.0873,16.1046,16.0786,16.1046,108202.0
2020-01-14 13:20:00,18.58,18.59,18.56,18.57,113624.0,16.0959,16.1046,16.0786,16.0873,113624.0
2020-01-14 13:30:00,18.57,18.57,18.47,18.52,428614.0,16.0873,16.0873,16.0006,16.0439,428614.0
2020-01-14 13:40:00,18.52,18.53,18.42,18.45,177978.0,16.0439,16.0526,15.9573,15.9833,177978.0
2020-01-14 13:50:00,18.45,18.47,18.4,18.41,155158.0,15.9833,16.0006,15.94,15.9486,155158.0
2020-01-14 14:00:00,18.41,18.42,18.34,18.34,118950.0,15.9486,15.9573,15.888,15.888,118950.0
2020-01-14 14:10:00,18.35,18.39,18.33,18.38,114498.0,15.8967,15.9313,15.8793,15.9227,114498.0
2020-01-14 14:20:00,18.38,18.41,18.36,18.39,137948.0,15.9227,15.9486,15.9053,15.9313,137948.0
2020-01-14 14:30:00,18.39,18.43,18.36,18.43,93182.0,15.9313,15.966,15.9053,15.966,93182.0
2020-01-14 14:40:00,18.42,18.47,18.42,18.45,97010.0,15.9573,16.0006,15.9573,15.9833,97010.0
2020-01-14 14:50:00,18.45,18.45,18.42,18.42,103284.0,15.9833,15.9833,15.9573,15.9573,103284.0
2020-01-14 15:00:00,18.43,18.44,18.41,18.41,124880.0,15.966,15.9746,15.9486,15.9486,124880.0
2020-01-14 15:10:00,18.41,18.42,18.37,18.39,201274.0,15.9486,15.9573,15.914,15.9313,201274.0
2020-01-14 15:20:00,18.39,18.42,18.36,18.36,163012.0,15.9313,15.9573,15.9053,15.9053,163012.0
2020-01-14 15:30:00,18.36,18.42,18.35,18.36,251464.0,15.9053,15.9573,15.8967,15.9053,251464.0
2020-01-14 15:40:00,18.37,18.4,18.36,18.39,308602.0,15.914,15.94,15.9053,15.9313,308602.0
2020-01-14 15:50:00,18.39,18.42,18.36,18.41,784022.0,15.9313,15.9573,15.9053,15.9486,784022.0
2020-01-15 09:30:00,18.34,18.49,18.34,18.41,150080.0,15.888,16.018,15.888,15.9486,150080.0
2020-01-15 09:40:00,18.41,18.46,18.4,18.45,90486.0,15.9486,15.992,15.94,15.9833,90486.0
2020-01-15 09:50:00,18.46,18.49,18.43,18.47,120306.0,15.992,16.018,15.966,16.0006,120306.0
2020-01-15 10:00:00,18.47,18.49,18.43,18.43,109872.0,16.0006,16.018,15.966,15.966,109872.0
2020-01-15 10:10:00,18.43,18.46,18.43,18.46,175014.0,15.966,15.992,15.966,15.992,175014.0
2020-01-15 10:20:00,18.46,18.47,18.42,18.46,114550.0,15.992,16.0006,15.9573,15.992,114550.0
2020-01-15 10:30:00,18.47,18.47,18.4,18.4,232372.0,16.0006,16.0006,15.94,15.94,232372.0
2020-01-15 10:40:00,18.4,18.41,18.35,18.35,155316.0,15.94,15.9486,15.8967,15.8967,155316.0
2020-01-15 10:50:00,18.35,18.38,18.35,18.36,95542.0,15.8967,15.9227,15.8967,15.9053,95542.0
2020-01-15 11:00:00,18.36,18.39,18.35,18.36,113126.0,15.9053,15.9313,15.8967,15.9053,113126.0
2020-01-15 11:10:00,18.36,18.36,18.31,18.32,131200.0,15.9053,15.9053,15.862,15.8707,131200.0
2020-01-15 11:20:00,18.33,18.38,18.32,18.36,77662.0,15.8793,15.9227,15.8707,15.9053,77662.0
2020-01-15 11:30:00,18.37,18.39,18.36,18.38,136512.0,15.914,15.9313,15.9053,15.9227,136512.0
2020-01-15 11:40:00,18.38,18.41,18.38,18.41,107578.0,15.9227,15.9486,15.9227,15.9486,107578.0
2020-01-15 11:50:00,18.4,18.41,18.35,18.36,152740.0,15.94,15.9486,15.8967,15.9053,152740.0
2020-01-15 12:00:00,18.36,18.37,18.35,18.36,58612.0,15.9053,15.914,15.8967,15.9053,58612.0
2020-01-15 12:10:00,18.36,18.36,18.35,18.36,70278.0,15.9053,15.9053,15.8967,15.9053,70278.0
2020-01-15 12:20:00,18.36,18.38,18.33,18.33,88148.0,15.9053,15.9227,15.8793,15.8793,88148.0
2020-01-15 12:30:00,18.33,18.33,18.3,18.31,85354.0,15.8793,15.8793,15.8534,15.862,85354.0
2020-01-15 12:40:00,18.31,18.32,18.27,18.27,115858.0,15.862,15.8707,15.8274,15.8274,115858.0
2020-01-15 12:50:00,18.28,18.28,18.23,18.23,171842.0,15.836,15.836,15.7927,15.7927,171842.0
2020-01-15 13:00:00,18.23,18.27,18.23,18.25,88538.0,15.7927,15.8274,15.7927,15.81,88538.0
2020-01-15 13:10:00,18.25,18.28,18.25,18.28,63054.0,15.81,15.836,15.81,15.836,63054.0
2020-01-15 13:20:00,18.28,18.29,18.25,18.28,66126.0,15.836,15.8447,15.81,15.836,66126.0
2020-01-15 13:30:00,18.29,18.29,18.25,18.27,129766.0,15.8447,15.8447,15.81,15.8274,129766.0
2020-01-15 13:40:00,18.28,18.31,18.27,18.31,58494.0,15.836,15.862,15.8274,15.862,58494.0
2020-01-15 13:50:00,18.3,18.31,18.23,18.25,389108.0,15.8534,15.862,15.7927,15.81,389108.0
2020-01-15 14:00:00,18.25,18.29,18.24,18.28,104918.0,15.81,15.8447,15.8014,15.836,104918.0
2020-01-15 14:10:00,18.28,18.32,18.28,18.3,90006.0,15.836,15.8707,15.836,15.8534,90006.0
2020-01-15 14:20:00,18.3,18.33,18.29,18.33,59794.0,15.8534,15.8793,15.8447,15.8793,59794.0
2020-01-15 14:30:00,18.33,18.35,18.32,18.32,149978.0,15.8793,15.8967,15.8707,15.8707,149978.0
2020-01-15 14:40:00,18.32,18.36,18.32,18.35,98042.0,15.8707,15.9053,15.8707,15.8967,98042.0
2020-01-15 14:50:00,18.35,18.35,18.33,18.33,84044.0,15.8967,15.8967,15.8793,15.8793,84044.0
2020-01-15 15:00:00,18.33,18.33,18.24,18.24,254940.0,15.8793,15.8793,15.8014,15.8014,254940.0
2020-01-15 15:10:00,18.24,18.28,18.24,18.25,196404.0,15.8014,15.836,15.8014,15.81,196404.0
2020-01-15 15:20:00,18.25,18.28,18.25,18.28,151026.0,15.81,15.836,15.81,15.836,151026.0
2020-01-15 15:30:00,18.28,18.29,18.25,18.28,247904.0,15.836,15.8447,15.81,15.836,247904.0
2020-01-15 15:40:00,18.28,18.34,18.28,18.33,195794.0,15.836,15.888,15.836,15.8793,195794.0
2020-01-15 15:50:00,18.33,18.41,18.33,18.4,805798.0,15.8793,15.9486,15.8793,15.94,805798.0
2020-01-16 09:30:00,18.46,18.59,18.43,18.56,262226.0,15.992,16.1046,15.966,16.0786,262226.0
2020-01-16 09:40:00,18.57,18.61,18.5,18.52,291296.0,16.0873,16.1219,16.0266,16.0439,291296.0
2020-01-16 09:50:00,18.52,18.53,18.44,18.49,231086.0,16.0439,16.0526,15.9746,16.018,231086.0
2020-01-16 10:00:00,18.49,18.5,18.45,18.48,119152.0,16.018,16.0266,15.9833,16.0093,119152.0
2020-01-16 10:10:00,18.47,18.49,18.42,18.49,130378.0,16.0006,16.018,15.9573,16.018,130378.0
2020-01-16 10:20:00,18.49,18.52,18.46,18.52,102452.0,16.018,16.0439,15.992,16.0439,102452.0
2020-01-16 10:30:00,18.52,18.57,18.51,18.53,97168.0,16.0439,16.0873,16.0353,16.0526,97168.0
2020-01-16 10:40:00,18.53,18.55,18.5,18.5,108106.0,16.0526,16.0699,16.0266,16.0266,108106.0
2020-01-16 10:50:00,18.5,18.51,18.49,18.49,91168.0,16.0266,16.0353,16.018,16.018,91168.0
2020-01-16 11:00:00,18.49,18.51,18.49,18.5,128040.0,16.018,16.0353,16.018,16.0266,128040.0
2020-01-16 11:10:00,18.5,18.5,18.45,18.46,103432.0,16.0266,16.0266,15.9833,15.992,103432.0
2020-01-16 11:20:00,18.45,18.46,18.43,18.45,119242.0,15.9833,15.992,15.966,15.9833,119242.0
2020-01-16 11:30:00,18.44,18.46,18.42,18.43,141270.0,15.9746,15.992,15.9573,15.966,141270.0
2020-01-16 11:40:00,18.43,18.45,18.4,18.41,179522.0,15.966,15.9833,15.94,15.9486,179522.0
2020-01-16 11:50:00,18.41,18.45,18.4,18.43,158576.0,15.9486,15.9833,15.94,15.966,158576.0
2020-01-16 12:00:00,18.44,18.47,18.43,18.47,239524.0,15.9746,16.0006,15.966,16.0006,239524.0
2020-01-16 12:10:00,18.47,18.48,18.43,18.47,72686.0,16.0006,16.0093,15.966,16.0006,72686.0
2020-01-16 12:20:00,18.47,18.49,18.47,18.48,109674.0,16.0006,16.018,16.0006,16.0093,109674.0
2020-01-16 12:30:00,18.48,18.55,18.48,18.55,67824.0,16.0093,16.0699,16.0093,16.0699,67824.0
2020-01-16 12:40:00,18.55,18.56,18.51,18.52,108138.0,16.0699,16.0786,16.0353,16.0439,108138.0
2020-01-16 12:50:00,18.52,18.53,18.5,18.5,68498.0,16.0439,16.0526,16.0266,16.0266,68498.0
2020-01-16 13:00:00,18.5,18.51,18.49,18.49,242622.0,16.0266,16.0353,16.018,16.018,242622.0
2020-01-16 13:10:00,18.49,18.5,18.43,18.44,99444.0,16.018,16.0266,15.966,15.9746,99444.0
2020-01-16 13:20:00,18.44,18.47,18.43,18.47,100472.0,15.9746,16.0006,15.966,16.0006,100472.0
2020-01-16 13:30:00,18.47,18.48,18.46,18.48,81916.0,16.0006,16.0093,15.992,16.0093,81916.0
2020-01-16 13:40:00,18.47,18.53,18.47,18.51,90478.0,16.0006,16.0526,16.0006,16.0353,90478.0
2020-01-16 13:50:00,18.51,18.52,18.49,18.52,93872.0,16.0353,16.0439,16.018,16.0439,93872.0
2020-01-16 14:00:00,18.51,18.55,18.51,18.53,122634.0,16.0353,16.0699,16.0353,16.0526,122634.0
2020-01-16 14:10:00,18.53,18.56,18.52,18.53,151650.0,16.0526,16.0786,16.0439,16.0526,151650.0
2020-01-16 14:20:00,18.53,18.54,18.52,18.53,139188.0,16.0526,16.0613,16.0439,16.0526,139188.0
2020-01-16 14:30:00,18.53,18.54,18.52,18.54,118890.0,16.0526,16.0613,16.0439,16.0613,118890.0
2020-01-16 14:40:00,18.54,18.55,18.52,18.54,160712.0,16.0613,16.0699,16.0439,16.0613,160712.0
2020-01-16 14:50:00,18.54,18.58,18.53,18.56,195142.0,16.0613,16.0959,16.0526,16.0786,195142.0
2020-01-16 15:00:00,18.56,18.57,18.55,18.56,97414.0,16.0786,16.0873,16.0699,16.0786,97414.0
2020-01-16 15:10:00,18.56,18.59,18.53,18.58,274308.0,16.0786,16.1046,16.0526,16.0959,274308.0
2020-01-16 15:20:00,18.58,18.59,18.55,18.59,248194.0,16.0959,16.1046,16.0699,16.1046,248194.0
2020-01-16 15:30:00,18.58,18.62,18.58,18.6,439282.0,16.0959,16.1306,16.0959,16.1132,439282.0
2020-01-16 15:40:00,18.6,18.65,18.59,18.6,509574.0,16.1132,16.1566,16.1046,16.1132,509574.0
2020-01-16 15:50:00,18.6,18.67,18.6,18.66,1414698.0,16.1132,16.1739,16.1132,16.1652,1414698.0
2020-01-17 09:30:00,18.18,18.75,18.14,18.25,2625936.0,15.7494,16.2432,15.7147,15.81,2625936.0
2020-01-17 09:40:00,18.25,18.31,18.11,18.3,732324.0,15.81,15.862,15.6888,15.8534,732324.0
2020-01-17 09:50:00,18.3,18.55,18.29,18.52,1153552.0,15.8534,16.0699,15.8447,16.0439,1153552.0
2020-01-17 10:00:00,18.52,18.56,18.21,18.28,1253006.0,16.0439,16.0786,15.7754,15.836,1253006.0
2020-01-17 10:10:00,18.29,18.61,18.25,18.56,1983546.0,15.8447,16.1219,15.81,16.0786,1983546.0
2020-01-17 10:20:00,18.56,18.64,18.52,18.62,506050.0,16.0786,16.1479,16.0439,16.1306,506050.0
2020-01-17 10:30:00,18.62,18.63,18.5,18.55,665624.0,16.1306,16.1392,16.0266,16.0699,665624.0
2020-01-17 10:40:00,18.54,18.55,18.35,18.46,1262294.0,16.0613,16.0699,15.8967,15.992,1262294.0
2020-01-17 10:50:00,18.46,18.56,18.43,18.55,668618.0,15.992,16.0786,15.966,16.0699,668618.0
2020-01-17 11:00:00,18.55,18.66,18.5,18.55,475296.0,16.0699,16.1652,16.0266,16.0699,475296.0
2020-01-17 11:10:00,18.55,18.61,18.5,18.6,252576.0,16.0699,16.1219,16.0266,16.1132,252576.0
2020-01-17 11:20:00,18.6,18.61,18.58,18.6,250840.0,16.1132,16.1219,16.0959,16.1132,250840.0
2020-01-17 11:30:00,18.6,18.67,18.57,18.59,401036.0,16.1132,16.1739,16.0873,16.1046,401036.0
2020-01-17 11:40:00,18.59,18.62,18.56,18.59,330642.0,16.1046,16.1306,16.0786,16.1046,330642.0
2020-01-17 11:50:00,18.59,18.6,18.56,18.58,156278.0,16.1046,16.1132,16.0786,16.0959,156278.0
2020-01-17 12:00:00,18.57,18.71,18.56,18.68,325946.0,16.0873,16.2085,16.0786,16.1825,325946.0
2020-01-17 12:10:00,18.68,18.74,18.67,18.73,209538.0,16.1825,16.2345,16.1739,16.2259,209538.0
2020-01-17 12:20:00,18.73,18.75,18.71,18.75,477496.0,16.2259,16.2432,16.2085,16.2432,477496.0
2020-01-17 12:30:00,18.75,18.8,18.72,18.73,194374.0,16.2432,16.2865,16.2172,16.2259,194374.0
2020-01-17 12:40:00,18.74,18.75,18.65,18.66,239384.0,16.2345,16.2432,16.1566,16.1652,239384.0
2020-01-17 12:50:00,18.66,18.66,18.58,18.58,135698.0,16.1652,16.1652,16.0959,16.0959,135698.0
2020-01-17 13:00:00,18.58,18.65,18.56,18.61,137820.0,16.0959,16.1566,16.0786,16.1219,137820.0
2020-01-17 13:10:00,18.62,18.63,18.57,18.58,60446.0,16.1306,16.1392,16.0873,16.0959,60446.0
2020-01-17 13:20:00,18.58,18.59,18.5,18.55,154742.0,16.0959,16.1046,16.0266,16.0699,154742.0
2020-01-17 13:30:00,18.55,18.6,18.53,18.58,157164.0,16.0699,16.1132,16.0526,16.0959,157164.0
2020-01-17 13:40:00,18.58,18.61,18.54,18.55,135756.0,16.0959,16.1219,16.0613,16.0699,135756.0
2020-01-17 13:50:00,18.55,18.55,18.49,18.52,430310.0,16.0699,16.0699,16.018,16.0439,430310.0
2020-01-17 14:00:00,18.52,18.55,18.48,18.48,197402.0,16.0439,16.0699,16.0093,16.0093,197402.0
2020-01-17 14:10:00,18.48,18.5,18.47,18.5,106332.0,16.0093,16.0266,16.0006,16.0266,106332.0
2020-01-17 14:20:00,18.49,18.58,18.49,18.57,311216.0,16.018,16.0959,16.018,16.0873,311216.0
2020-01-17 14:30:00,18.57,18.59,18.52,18.55,306864.0,16.0873,16.1046,16.0439,16.0699,306864.0
2020-01-17 14:40:00,18.55,18.57,18.5,18.5,196082.0,16.0699,16.0873,16.0266,16.0266,196082.0
2020-01-17 14:50:00,18.5,18.51,18.49,18.5,141648.0,16.0266,16.0353,16.018,16.0266,141648.0
2020-01-17 15:00:00,18.5,18.52,18.43,18.45,307766.0,16.0266,16.0439,15.966,15.9833,307766.0
2020-01-17 15:10:00,18.45,18.49,18.41,18.41,266026.0,15.9833,16.018,15.9486,15.9486,266026.0
2020-01-17 15:20:00,18.41,18.43,18.39,18.4,257840.0,15.9486,15.966,15.9313,15.94,257840.0
2020-01-17 15:30:00,18.39,18.42,18.36,18.42,422982.0,15.9313,15.9573,15.9053,15.9573,422982.0
2020-01-17 15:40:00,18.42,18.42,18.36,18.36,451042.0,15.9573,15.9573,15.9053,15.9053,451042.0
2020-01-17 15:50:00,18.36,18.4,18.33,18.4,1972086.0,15.9053,15.94,15.8793,15.94,1972086.0
2020-01-21 09:30:00,18.22,18.32,18.02,18.06,787986.0,15.784,15.8707,15.6108,15.6454,787986.0
2020-01-21 09:40:00,18.06,18.07,17.79,17.82,541650.0,15.6454,15.6541,15.4115,15.4375,541650.0
2020-01-21 09:50:00,17.82,17.83,17.75,17.8,733994.0,15.4375,15.4462,15.3769,15.4202,733994.0
2020-01-21 10:00:00,17.79,17.86,17.79,17.83,531142.0,15.4115,15.4722,15.4115,15.4462,531142.0
2020-01-21 10:10:00,17.83,17.86,17.82,17.83,315316.0,15.4462,15.4722,15.4375,15.4462,315316.0
2020-01-21 10:20:00,17.83,17.84,17.8,17.83,377908.0,15.4462,15.4549,15.4202,15.4462,377908.0
2020-01-21 10:30:00,17.83,17.86,17.8,17.81,253800.0,15.4462,15.4722,15.4202,15.4289,253800.0
2020-01-21 10:40:00,17.81,17.83,17.78,17.82,162922.0,15.4289,15.4462,15.4029,15.4375,162922.0
2020-01-21 10:50:00,17.81,17.81,17.75,17.75,250904.0,15.4289,15.4289,15.3769,15.3769,250904.0
2020-01-21 11:00:00,17.75,17.82,17.75,17.81,204694.0,15.3769,15.4375,15.3769,15.4289,204694.0
2020-01-21 11:10:00,17.81,17.81,17.75,17.76,108086.0,15.4289,15.4289,15.3769,15.3855,108086.0
2020-01-21 11:20:00,17.76,17.77,17.73,17.76,347156.0,15.3855,15.3942,15.3596,15.3855,347156.0
2020-01-21 11:30:00,17.77,17.8,17.74,17.75,232570.0,15.3942,15.4202,15.3682,15.3769,232570.0
2020-01-21 11:40:00,17.76,17.78,17.72,17.74,183104.0,15.3855,15.4029,15.3509,15.3682,183104.0
2020-01-21 11:50:00,17.74,17.8,17.74,17.8,174484.0,15.3682,15.4202,15.3682,15.4202,174484.0
2020-01-21 12:00:00,17.79,17.84,17.79,17.84,168954.0,15.4115,15.4549,15.4115,15.4549,168954.0
2020-01-21 12:10:00,17.84,17.88,17.83,17.86,170652.0,15.4549,15.4895,15.4462,15.4722,170652.0
2020-01-21 12:20:00,17.86,17.92,17.86,17.9,158610.0,15.4722,15.5242,15.4722,15.5068,158610.0
2020-01-21 12:30:00,17.9,17.92,17.88,17.92,70934.0,15.5068,15.5242,15.4895,15.5242,70934.0
2020-01-21 12:40:00,17.92,17.93,17.89,17.9,137436.0,15.5242,15.5328,15.4982,15.5068,137436.0
2020-01-21 12:50:00,17.9,17.91,17.88,17.88,112780.0,15.5068,15.5155,15.4895,15.4895,112780.0
2020-01-21 13:00:00,17.88,17.91,17.86,17.89,117688.0,15.4895,15.5155,15.4722,15.4982,117688.0
2020-01-21 13:10:00,17.89,17.89,17.84,17.85,149528.0,15.4982,15.4982,15.4549,15.4635,149528.0
2020-01-21 13:20:00,17.85,17.87,17.83,17.85,79994.0,15.4635,15.4808,15.4462,15.4635,79994.0
2020-01-21 13:30:00,17.85,17.87,17.83,17.84,93330.0,15.4635,15.4808,15.4462,15.4549,93330.0
2020-01-21 13:40:00,17.84,17.85,17.79,17.79,115964.0,15.4549,15.4635,15.4115,15.4115,115964.0
2020-01-21 13:50:00,17.79,17.81,17.76,17.78,108850.0,15.4115,15.4289,15.3855,15.4029,108850.0
2020-01-21 14:00:00,17.78,17.8,17.77,17.8,76034.0,15.4029,15.4202,15.3942,15.4202,76034.0
2020-01-21 14:10:00,17.8,17.81,17.78,17.79,75508.0,15.4202,15.4289,15.4029,15.4115,75508.0
2020-01-21 14:20:00,17.8,17.82,17.77,17.82,97630.0,15.4202,15.4375,15.3942,15.4375,97630.0
2020-01-21 14:30:00,17.82,17.88,17.81,17.88,135302.0,15.4375,15.4895,15.4289,15.4895,135302.0
2020-01-21 14:40:00,17.88,17.92,17.86,17.92,129060.0,15.4895,15.5242,15.4722,15.5242,129060.0
2020-01-21 14:50:00,17.92,17.93,17.9,17.93,162908.0,15.5242,15.5328,15.5068,15.5328,162908.0
2020-01-21 15:00:00,17.93,18.0,17.93,18.0,183516.0,15.5328,15.5935,15.5328,15.5935,183516.0
2020-01-21 15:10:00,18.0,18.04,17.99,18.01,161716.0,15.5935,15.6281,15.5848,15.6021,161716.0
2020-01-21 15:20:00,18.01,18.02,17.99,18.01,148928.0,15.6021,15.6108,15.5848,15.6021,148928.0
2020-01-21 15:30:00,18.0,18.02,17.93,17.96,335056.0,15.5935,15.6108,15.5328,15.5588,335056.0
2020-01-21 15:40:00,17.96,17.96,17.88,17.88,448250.0,15.5588,15.5588,15.4895,15.4895,448250.0
2020-01-21 15:50:00,17.89,17.93,17.88,17.92,858130.0,15.4982,15.5328,15.4895,15.5242,858130.0
2020-01-22 09:30:00,18.09,18.11,18.02,18.04,242844.0,15.6714,15.6888,15.6108,15.6281,242844.0
2020-01-22 09:40:00,18.03,18.15,18.0,18.14,148672.0,15.6195,15.7234,15.5935,15.7147,148672.0
2020-01-22 09:50:00,18.14,18.15,18.09,18.1,91252.0,15.7147,15.7234,15.6714,15.6801,91252.0
2020-01-22 10:00:00,18.1,18.13,18.07,18.08,90846.0,15.6801,15.7061,15.6541,15.6628,90846.0
2020-01-22 10:10:00,18.07,18.11,18.07,18.11,102528.0,15.6541,15.6888,15.6541,15.6888,102528.0
2020-01-22 10:20:00,18.11,18.11,18.09,18.1,65050.0,15.6888,15.6888,15.6714,15.6801,65050.0
2020-01-22 10:30:00,18.09,18.1,18.06,18.06,96398.0,15.6714,15.6801,15.6454,15.6454,96398.0
2020-01-22 10:40:00,18.06,18.06,18.0,18.01,95472.0,15.6454,15.6454,15.5935,15.6021,95472.0
2020-01-22 10:50:00,18.0,18.04,17.96,17.96,63540.0,15.5935,15.6281,15.5588,15.5588,63540.0
2020-01-22 11:00:00,17.96,17.98,17.94,17.97,89482.0,15.5588,15.5761,15.5415,15.5675,89482.0
2020-01-22 11:10:00,17.97,17.99,17.95,17.98,278034.0,15.5675,15.5848,15.5501,15.5761,278034.0
2020-01-22 11:20:00,17.99,18.0,17.96,18.0,60248.0,15.5848,15.5935,15.5588,15.5935,60248.0
2020-01-22 11:30:00,18.0,18.02,17.99,18.01,75768.0,15.5935,15.6108,15.5848,15.6021,75768.0
2020-01-22 11:40:00,18.01,18.02,17.98,17.98,53090.0,15.6021,15.6108,15.5761,15.5761,53090.0
2020-01-22 11:50:00,17.98,18.0,17.97,17.99,54258.0,15.5761,15.5935,15.5675,15.5848,54258.0
2020-01-22 12:00:00,17.99,18.0,17.96,17.97,99024.0,15.5848,15.5935,15.5588,15.5675,99024.0
2020-01-22 12:10:00,17.97,17.97,17.95,17.96,71554.0,15.5675,15.5675,15.5501,15.5588,71554.0
2020-01-22 12:20:00,17.96,17.96,17.93,17.96,218696.0,15.5588,15.5588,15.5328,15.5588,218696.0
2020-01-22 12:30:00,17.96,17.99,17.95,17.97,64000.0,15.5588,15.5848,15.5501,15.5675,64000.0
2020-01-22 12:40:00,17.98,18.0,17.97,18.0,48548.0,15.5761,15.5935,15.5675,15.5935,48548.0
2020-01-22 12:50:00,18.0,18.02,17.99,18.01,57232.0,15.5935,15.6108,15.5848,15.6021,57232.0
2020-01-22 13:00:00,18.01,18.02,17.99,17.99,52030.0,15.6021,15.6108,15.5848,15.5848,52030.0
2020-01-22 13:10:00,17.99,18.01,17.99,18.0,51000.0,15.5848,15.6021,15.5848,15.5935,51000.0
2020-01-22 13:20:00,18.0,18.02,18.0,18.0,57744.0,15.5935,15.6108,15.5935,15.5935,57744.0
2020-01-22 13:30:00,18.0,18.05,18.0,18.05,73426.0,15.5935,15.6368,15.5935,15.6368,73426.0
2020-01-22 13:40:00,18.05,18.06,18.03,18.03,71150.0,15.6368,15.6454,15.6195,15.6195,71150.0
2020-01-22 13:50:00,18.03,18.04,17.98,17.98,114774.0,15.6195,15.6281,15.5761,15.5761,114774.0
2020-01-22 14:00:00,17.98,17.99,17.96,17.97,89996.0,15.5761,15.5848,15.5588,15.5675,89996.0
2020-01-22 14:10:00,17.97,18.0,17.97,17.97,129572.0,15.5675,15.5935,15.5675,15.5675,129572.0
2020-01-22 14:20:00,17.97,18.0,17.97,17.99,60132.0,15.5675,15.5935,15.5675,15.5848,60132.0
2020-01-22 14:30:00,17.99,18.0,17.98,18.0,56300.0,15.5848,15.5935,15.5761,15.5935,56300.0
2020-01-22 14:40:00,18.0,18.0,17.98,17.98,125956.0,15.5935,15.5935,15.5761,15.5761,125956.0
2020-01-22 14:50:00,17.99,18.0,17.98,17.99,57754.0,15.5848,15.5935,15.5761,15.5848,57754.0
2020-01-22 15:00:00,17.99,17.99,17.97,17.99,91022.0,15.5848,15.5848,15.5675,15.5848,91022.0
2020-01-22 15:10:00,17.99,18.0,17.95,17.96,165982.0,15.5848,15.5935,15.5501,15.5588,165982.0
2020-01-22 15:20:00,17.96,17.97,17.93,17.95,161700.0,15.5588,15.5675,15.5328,15.5501,161700.0
2020-01-22 15:30:00,17.95,17.98,17.95,17.97,157118.0,15.5501,15.5761,15.5501,15.5675,157118.0
2020-01-22 15:40:00,17.97,17.99,17.95,17.98,214664.0,15.5675,15.5848,15.5501,15.5761,214664.0
2020-01-22 15:50:00,17.98,17.99,17.96,17.96,529320.0,15.5761,15.5848,15.5588,15.5588,529320.0
2020-01-23 09:30:00,17.93,17.94,17.69,17.75,153142.0,15.5328,15.5415,15.3249,15.3769,153142.0
2020-01-23 09:40:00,17.75,17.79,17.66,17.67,162766.0,15.3769,15.4115,15.2989,15.3076,162766.0
2020-01-23 09:50:00,17.67,17.73,17.65,17.73,233424.0,15.3076,15.3596,15.2903,15.3596,233424.0
2020-01-23 10:00:00,17.73,17.77,17.67,17.77,77722.0,15.3596,15.3942,15.3076,15.3942,77722.0
2020-01-23 10:10:00,17.78,17.82,17.74,17.82,87362.0,15.4029,15.4375,15.3682,15.4375,87362.0
2020-01-23 10:20:00,17.82,17.82,17.75,17.77,106424.0,15.4375,15.4375,15.3769,15.3942,106424.0
2020-01-23 10:30:00,17.77,17.8,17.76,17.78,187290.0,15.3942,15.4202,15.3855,15.4029,187290.0
2020-01-23 10:40:00,17.77,17.8,17.75,17.75,69128.0,15.3942,15.4202,15.3769,15.3769,69128.0
2020-01-23 10:50:00,17.75,17.78,17.75,17.78,46200.0,15.3769,15.4029,15.3769,15.4029,46200.0
2020-01-23 11:00:00,17.78,17.79,17.73,17.74,72130.0,15.4029,15.4115,15.3596,15.3682,72130.0
2020-01-23 11:10:00,17.74,17.75,17.71,17.71,47120.0,15.3682,15.3769,15.3422,15.3422,47120.0
2020-01-23 11:20:00,17.71,17.73,17.69,17.72,149642.0,15.3422,15.3596,15.3249,15.3509,149642.0
2020-01-23 11:30:00,17.72,17.77,17.72,17.75,105788.0,15.3509,15.3942,15.3509,15.3769,105788.0
2020-01-23 11:40:00,17.76,17.78,17.75,17.77,44930.0,15.3855,15.4029,15.3769,15.3942,44930.0
2020-01-23 11:50:00,17.76,17.8,17.74,17.8,88074.0,15.3855,15.4202,15.3682,15.4202,88074.0
2020-01-23 12:00:00,17.8,17.83,17.79,17.81,53378.0,15.4202,15.4462,15.4115,15.4289,53378.0
2020-01-23 12:10:00,17.81,17.86,17.8,17.83,138086.0,15.4289,15.4722,15.4202,15.4462,138086.0
2020-01-23 12:20:00,17.83,17.84,17.8,17.83,187898.0,15.4462,15.4549,15.4202,15.4462,187898.0
2020-01-23 12:30:00,17.83,17.86,17.82,17.82,98678.0,15.4462,15.4722,15.4375,15.4375,98678.0
2020-01-23 12:40:00,17.82,17.83,17.82,17.82,23016.0,15.4375,15.4462,15.4375,15.4375,23016.0
2020-01-23 12:50:00,17.82,17.83,17.8,17.81,49830.0,15.4375,15.4462,15.4202,15.4289,49830.0
2020-01-23 13:00:00,17.81,17.85,17.81,17.82,58092.0,15.4289,15.4635,15.4289,15.4375,58092.0
2020-01-23 13:10:00,17.83,17.86,17.82,17.86,53266.0,15.4462,15.4722,15.4375,15.4722,53266.0
2020-01-23 13:20:00,17.85,17.91,17.85,17.88,101244.0,15.4635,15.5155,15.4635,15.4895,101244.0
2020-01-23 13:30:00,17.89,17.89,17.85,17.86,167780.0,15.4982,15.4982,15.4635,15.4722,167780.0
2020-01-23 13:40:00,17.86,17.89,17.86,17.87,101114.0,15.4722,15.4982,15.4722,15.4808,101114.0
2020-01-23 13:50:00,17.88,17.91,17.87,17.91,131198.0,15.4895,15.5155,15.4808,15.5155,131198.0
2020-01-23 14:00:00,17.91,17.92,17.89,17.9,279054.0,15.5155,15.5242,15.4982,15.5068,279054.0
2020-01-23 14:10:00,17.91,17.95,17.9,17.94,159764.0,15.5155,15.5501,15.5068,15.5415,159764.0
2020-01-23 14:20:00,17.95,17.97,17.93,17.97,46050.0,15.5501,15.5675,15.5328,15.5675,46050.0
2020-01-23 14:30:00,17.97,17.98,17.96,17.96,27032.0,15.5675,15.5761,15.5588,15.5588,27032.0
2020-01-23 14:40:00,17.96,17.98,17.95,17.98,44146.0,15.5588,15.5761,15.5501,15.5761,44146.0
2020-01-23 14:50:00,17.98,18.0,17.97,17.98,62252.0,15.5761,15.5935,15.5675,15.5761,62252.0
2020-01-23 15:00:00,17.98,17.98,17.95,17.97,62786.0,15.5761,15.5761,15.5501,15.5675,62786.0
2020-01-23 15:10:00,17.97,18.0,17.96,18.0,122982.0,15.5675,15.5935,15.5588,15.5935,122982.0
2020-01-23 15:20:00,18.0,18.05,18.0,18.03,113600.0,15.5935,15.6368,15.5935,15.6195,113600.0
2020-01-23 15:30:00,18.03,18.06,18.02,18.04,137428.0,15.6195,15.6454,15.6108,15.6281,137428.0
2020-01-23 15:40:00,18.03,18.04,18.01,18.03,129456.0,15.6195,15.6281,15.6021,15.6195,129456.0
2020-01-23 15:50:00,18.03,18.06,18.01,18.03,484932.0,15.6195,15.6454,15.6021,15.6195,484932.0
2020-01-24 09:30:00,18.06,18.09,17.95,17.98,130228.0,15.6454,15.6714,15.5501,15.5761,130228.0
2020-01-24 09:40:00,17.97,17.99,17.86,17.86,152004.0,15.5675,15.5848,15.4722,15.4722,152004.0
2020-01-24 09:50:00,17.86,17.88,17.82,17.84,134680.0,15.4722,15.4895,15.4375,15.4549,134680.0
2020-01-24 10:00:00,17.84,17.84,17.79,17.81,132236.0,15.4549,15.4549,15.4115,15.4289,132236.0
2020-01-24 10:10:00,17.81,17.82,17.77,17.79,211250.0,15.4289,15.4375,15.3942,15.4115,211250.0
2020-01-24 10:20:00,17.79,17.82,17.78,17.79,76548.0,15.4115,15.4375,15.4029,15.4115,76548.0
2020-01-24 10:30:00,17.79,17.79,17.73,17.78,125592.0,15.4115,15.4115,15.3596,15.4029,125592.0
2020-01-24 10:40:00,17.78,17.78,17.71,17.71,104566.0,15.4029,15.4029,15.3422,15.3422,104566.0
2020-01-24 10:50:00,17.71,17.77,17.71,17.76,57248.0,15.3422,15.3942,15.3422,15.3855,57248.0
2020-01-24 11:00:00,17.76,17.82,17.74,17.8,238896.0,15.3855,15.4375,15.3682,15.4202,238896.0
2020-01-24 11:10:00,17.79,17.83,17.76,17.77,163176.0,15.4115,15.4462,15.3855,15.3942,163176.0
2020-01-24 11:20:00,17.77,17.78,17.73,17.78,225592.0,15.3942,15.4029,15.3596,15.4029,225592.0
2020-01-24 11:30:00,17.78,17.78,17.73,17.74,68722.0,15.4029,15.4029,15.3596,15.3682,68722.0
2020-01-24 11:40:00,17.74,17.74,17.67,17.68,108678.0,15.3682,15.3682,15.3076,15.3162,108678.0
2020-01-24 11:50:00,17.68,17.71,17.68,17.68,57240.0,15.3162,15.3422,15.3162,15.3162,57240.0
2020-01-24 12:00:00,17.68,17.68,17.66,17.67,56992.0,15.3162,15.3162,15.2989,15.3076,56992.0
2020-01-24 12:10:00,17.67,17.67,17.58,17.6,206570.0,15.3076,15.3076,15.2296,15.2469,206570.0
2020-01-24 12:20:00,17.6,17.63,17.57,17.59,103010.0,15.2469,15.2729,15.221,15.2383,103010.0
2020-01-24 12:30:00,17.6,17.65,17.59,17.65,91784.0,15.2469,15.2903,15.2383,15.2903,91784.0
2020-01-24 12:40:00,17.65,17.66,17.62,17.64,203880.0,15.2903,15.2989,15.2643,15.2816,203880.0
2020-01-24 12:50:00,17.64,17.65,17.61,17.64,65764.0,15.2816,15.2903,15.2556,15.2816,65764.0
2020-01-24 13:00:00,17.64,17.64,17.6,17.63,66986.0,15.2816,15.2816,15.2469,15.2729,66986.0
2020-01-24 13:10:00,17.63,17.64,17.59,17.59,66268.0,15.2729,15.2816,15.2383,15.2383,66268.0
2020-01-24 13:20:00,17.59,17.61,17.58,17.58,60246.0,15.2383,15.2556,15.2296,15.2296,60246.0
2020-01-24 13:30:00,17.58,17.59,17.57,17.59,54280.0,15.2296,15.2383,15.221,15.2383,54280.0
2020-01-24 13:40:00,17.58,17.6,17.56,17.57,61224.0,15.2296,15.2469,15.2123,15.221,61224.0
2020-01-24 13:50:00,17.56,17.58,17.54,17.57,59708.0,15.2123,15.2296,15.195,15.221,59708.0
2020-01-24 14:00:00,17.57,17.59,17.55,17.59,71196.0,15.221,15.2383,15.2036,15.2383,71196.0
2020-01-24 14:10:00,17.58,17.59,17.54,17.55,134094.0,15.2296,15.2383,15.195,15.2036,134094.0
2020-01-24 14:20:00,17.54,17.56,17.51,17.53,102380.0,15.195,15.2123,15.169,15.1863,102380.0
2020-01-24 14:30:00,17.53,17.59,17.53,17.58,114426.0,15.1863,15.2383,15.1863,15.2296,114426.0
2020-01-24 14:40:00,17.58,17.59,17.55,17.58,73566.0,15.2296,15.2383,15.2036,15.2296,73566.0
2020-01-24 14:50:00,17.59,17.75,17.58,17.7,359486.0,15.2383,15.3769,15.2296,15.3336,359486.0
2020-01-24 15:00:00,17.7,17.73,17.67,17.7,163368.0,15.3336,15.3596,15.3076,15.3336,163368.0
2020-01-24 15:10:00,17.71,17.76,17.68,17.75,196350.0,15.3422,15.3855,15.3162,15.3769,196350.0
2020-01-24 15:20:00,17.75,17.78,17.74,17.74,429126.0,15.3769,15.4029,15.3682,15.3682,429126.0
2020-01-24 15:30:00,17.74,17.75,17.7,17.7,194886.0,15.3682,15.3769,15.3336,15.3336,194886.0
2020-01-24 15:40:00,17.71,17.75,17.68,17.74,209970.0,15.3422,15.3769,15.3162,15.3682,209970.0
2020-01-24 15:50:00,17.74,17.8,17.72,17.76,959698.0,15.3682,15.4202,15.3509,15.3855,959698.0
2020-01-27 09:30:00,17.47,17.52,17.32,17.4,203102.0,15.1343,15.1776,15.0044,15.0737,203102.0
2020-01-27 09:40:00,17.4,17.53,17.38,17.52,300148.0,15.0737,15.1863,15.0564,15.1776,300148.0
2020-01-27 09:50:00,17.52,17.54,17.47,17.49,90994.0,15.1776,15.195,15.1343,15.1516,90994.0
2020-01-27 10:00:00,17.49,17.5,17.44,17.5,203400.0,15.1516,15.1603,15.1083,15.1603,203400.0
2020-01-27 10:10:00,17.5,17.52,17.45,17.46,129794.0,15.1603,15.1776,15.117,15.1257,129794.0
2020-01-27 10:20:00,17.47,17.58,17.45,17.57,71478.0,15.1343,15.2296,15.117,15.221,71478.0
2020-01-27 10:30:00,17.56,17.61,17.54,17.59,81922.0,15.2123,15.2556,15.195,15.2383,81922.0
2020-01-27 10:40:00,17.59,17.6,17.56,17.58,190434.0,15.2383,15.2469,15.2123,15.2296,190434.0
2020-01-27 10:50:00,17.58,17.6,17.52,17.6,274604.0,15.2296,15.2469,15.1776,15.2469,274604.0
2020-01-27 11:00:00,17.6,17.63,17.59,17.62,71614.0,15.2469,15.2729,15.2383,15.2643,71614.0
2020-01-27 11:10:00,17.63,17.64,17.61,17.61,50180.0,15.2729,15.2816,15.2556,15.2556,50180.0
2020-01-27 11:20:00,17.61,17.71,17.6,17.69,220422.0,15.2556,15.3422,15.2469,15.3249,220422.0
2020-01-27 11:30:00,17.68,17.75,17.66,17.73,171736.0,15.3162,15.3769,15.2989,15.3596,171736.0
2020-01-27 11:40:00,17.73,17.73,17.7,17.7,81694.0,15.3596,15.3596,15.3336,15.3336,81694.0
2020-01-27 11:50:00,17.71,17.74,17.7,17.71,74074.0,15.3422,15.3682,15.3336,15.3422,74074.0
2020-01-27 12:00:00,17.71,17.75,17.7,17.74,80978.0,15.3422,15.3769,15.3336,15.3682,80978.0
2020-01-27 12:10:00,17.74,17.75,17.7,17.74,58202.0,15.3682,15.3769,15.3336,15.3682,58202.0
2020-01-27 12:20:00,17.73,17.75,17.72,17.74,82432.0,15.3596,15.3769,15.3509,15.3682,82432.0
2020-01-27 12:30:00,17.74,17.77,17.73,17.73,58122.0,15.3682,15.3942,15.3596,15.3596,58122.0
2020-01-27 12:40:00,17.73,17.75,17.73,17.75,48224.0,15.3596,15.3769,15.3596,15.3769,48224.0
2020-01-27 12:50:00,17.75,17.76,17.73,17.75,51772.0,15.3769,15.3855,15.3596,15.3769,51772.0
2020-01-27 13:00:00,17.75,17.78,17.74,17.74,49418.0,15.3769,15.4029,15.3682,15.3682,49418.0
2020-01-27 13:10:00,17.74,17.75,17.73,17.75,35528.0,15.3682,15.3769,15.3596,15.3769,35528.0
2020-01-27 13:20:00,17.75,17.77,17.74,17.76,78284.0,15.3769,15.3942,15.3682,15.3855,78284.0
2020-01-27 13:30:00,17.75,17.77,17.74,17.75,55384.0,15.3769,15.3942,15.3682,15.3769,55384.0
2020-01-27 13:40:00,17.75,17.75,17.72,17.74,106216.0,15.3769,15.3769,15.3509,15.3682,106216.0
2020-01-27 13:50:00,17.74,17.74,17.72,17.74,125740.0,15.3682,15.3682,15.3509,15.3682,125740.0
2020-01-27 14:00:00,17.74,17.74,17.71,17.73,143354.0,15.3682,15.3682,15.3422,15.3596,143354.0
2020-01-27 14:10:00,17.74,17.77,17.73,17.73,87436.0,15.3682,15.3942,15.3596,15.3596,87436.0
2020-01-27 14:20:00,17.73,17.75,17.71,17.73,66228.0,15.3596,15.3769,15.3422,15.3596,66228.0
2020-01-27 14:30:00,17.73,17.73,17.68,17.7,85132.0,15.3596,15.3596,15.3162,15.3336,85132.0
2020-01-27 14:40:00,17.7,17.71,17.68,17.68,90716.0,15.3336,15.3422,15.3162,15.3162,90716.0
2020-01-27 14:50:00,17.68,17.7,17.66,17.68,115740.0,15.3162,15.3336,15.2989,15.3162,115740.0
2020-01-27 15:00:00,17.68,17.72,17.68,17.7,128832.0,15.3162,15.3509,15.3162,15.3336,128832.0
2020-01-27 15:10:00,17.7,17.71,17.66,17.7,192748.0,15.3336,15.3422,15.2989,15.3336,192748.0
2020-01-27 15:20:00,17.7,17.71,17.67,17.71,231640.0,15.3336,15.3422,15.3076,15.3422,231640.0
2020-01-27 15:30:00,17.71,17.71,17.66,17.68,274274.0,15.3422,15.3422,15.2989,15.3162,274274.0
2020-01-27 15:40:00,17.68,17.68,17.64,17.64,263226.0,15.3162,15.3162,15.2816,15.2816,263226.0
2020-01-27 15:50:00,17.64,17.65,17.61,17.62,931196.0,15.2816,15.2903,15.2556,15.2643,931196.0
2020-01-28 09:30:00,17.7,17.75,17.62,17.7,299752.0,15.3336,15.3769,15.2643,15.3336,299752.0
2020-01-28 09:40:00,17.7,17.7,17.56,17.56,303790.0,15.3336,15.3336,15.2123,15.2123,303790.0
2020-01-28 09:50:00,17.56,17.63,17.54,17.61,206236.0,15.2123,15.2729,15.195,15.2556,206236.0
2020-01-28 10:00:00,17.61,17.75,17.61,17.74,158868.0,15.2556,15.3769,15.2556,15.3682,158868.0
2020-01-28 10:10:00,17.73,17.86,17.72,17.85,384672.0,15.3596,15.4722,15.3509,15.4635,384672.0
2020-01-28 10:20:00,17.85,17.86,17.78,17.82,137136.0,15.4635,15.4722,15.4029,15.4375,137136.0
2020-01-28 10:30:00,17.82,17.86,17.81,17.83,129920.0,15.4375,15.4722,15.4289,15.4462,129920.0
2020-01-28 10:40:00,17.84,17.86,17.83,17.83,80822.0,15.4549,15.4722,15.4462,15.4462,80822.0
2020-01-28 10:50:00,17.83,17.87,17.81,17.86,140304.0,15.4462,15.4808,15.4289,15.4722,140304.0
2020-01-28 11:00:00,17.86,17.88,17.81,17.82,86814.0,15.4722,15.4895,15.4289,15.4375,86814.0
2020-01-28 11:10:00,17.82,17.83,17.8,17.82,112792.0,15.4375,15.4462,15.4202,15.4375,112792.0
2020-01-28 11:20:00,17.81,17.84,17.8,17.83,86440.0,15.4289,15.4549,15.4202,15.4462,86440.0
2020-01-28 11:30:00,17.82,17.83,17.81,17.82,53170.0,15.4375,15.4462,15.4289,15.4375,53170.0
2020-01-28 11:40:00,17.82,17.84,17.8,17.81,56082.0,15.4375,15.4549,15.4202,15.4289,56082.0
2020-01-28 11:50:00,17.81,17.86,17.8,17.85,75764.0,15.4289,15.4722,15.4202,15.4635,75764.0
2020-01-28 12:00:00,17.85,17.86,17.79,17.8,159072.0,15.4635,15.4722,15.4115,15.4202,159072.0
2020-01-28 12:10:00,17.8,17.83,17.79,17.82,70488.0,15.4202,15.4462,15.4115,15.4375,70488.0
2020-01-28 12:20:00,17.82,17.83,17.81,17.82,78670.0,15.4375,15.4462,15.4289,15.4375,78670.0
2020-01-28 12:30:00,17.82,17.83,17.8,17.8,54050.0,15.4375,15.4462,15.4202,15.4202,54050.0
2020-01-28 12:40:00,17.8,17.84,17.79,17.83,97442.0,15.4202,15.4549,15.4115,15.4462,97442.0
2020-01-28 12:50:00,17.83,17.84,17.82,17.82,48602.0,15.4462,15.4549,15.4375,15.4375,48602.0
2020-01-28 13:00:00,17.82,17.83,17.81,17.82,39948.0,15.4375,15.4462,15.4289,15.4375,39948.0
2020-01-28 13:10:00,17.82,17.84,17.81,17.84,75090.0,15.4375,15.4549,15.4289,15.4549,75090.0
2020-01-28 13:20:00,17.85,17.89,17.84,17.89,238916.0,15.4635,15.4982,15.4549,15.4982,238916.0
2020-01-28 13:30:00,17.89,17.89,17.81,17.81,74490.0,15.4982,15.4982,15.4289,15.4289,74490.0
2020-01-28 13:40:00,17.81,17.83,17.81,17.82,63390.0,15.4289,15.4462,15.4289,15.4375,63390.0
2020-01-28 13:50:00,17.82,17.85,17.82,17.84,58554.0,15.4375,15.4635,15.4375,15.4549,58554.0
2020-01-28 14:00:00,17.84,17.85,17.84,17.85,72486.0,15.4549,15.4635,15.4549,15.4635,72486.0
2020-01-28 14:10:00,17.85,17.91,17.84,17.91,184380.0,15.4635,15.5155,15.4549,15.5155,184380.0
2020-01-28 14:20:00,17.9,17.92,17.89,17.91,218124.0,15.5068,15.5242,15.4982,15.5155,218124.0
2020-01-28 14:30:00,17.91,17.93,17.89,17.92,120728.0,15.5155,15.5328,15.4982,15.5242,120728.0
2020-01-28 14:40:00,17.92,17.95,17.92,17.93,104734.0,15.5242,15.5501,15.5242,15.5328,104734.0
2020-01-28 14:50:00,17.93,17.94,17.91,17.92,127516.0,15.5328,15.5415,15.5155,15.5242,127516.0
2020-01-28 15:00:00,17.91,17.92,17.86,17.86,221214.0,15.5155,15.5242,15.4722,15.4722,221214.0
2020-01-28 15:10:00,17.86,17.88,17.85,17.88,47218.0,15.4722,15.4895,15.4635,15.4895,47218.0
2020-01-28 15:20:00,17.88,17.9,17.87,17.9,88256.0,15.4895,15.5068,15.4808,15.5068,88256.0
2020-01-28 15:30:00,17.9,17.91,17.88,17.88,164720.0,15.5068,15.5155,15.4895,15.4895,164720.0
2020-01-28 15:40:00,17.88,17.92,17.88,17.91,263708.0,15.4895,15.5242,15.4895,15.5155,263708.0
2020-01-28 15:50:00,17.9,17.91,17.88,17.89,618558.0,15.5068,15.5155,15.4895,15.4982,618558.0
2020-01-29 09:30:00,17.99,18.08,17.92,18.02,144206.0,15.5848,15.6628,15.5242,15.6108,144206.0
2020-01-29 09:40:00,18.03,18.03,17.98,17.99,88340.0,15.6195,15.6195,15.5761,15.5848,88340.0
2020-01-29 09:50:00,17.99,18.03,17.98,18.0,108022.0,15.5848,15.6195,15.5761,15.5935,108022.0
2020-01-29 10:00:00,17.99,18.0,17.95,17.98,140742.0,15.5848,15.5935,15.5501,15.5761,140742.0
2020-01-29 10:10:00,17.98,18.01,17.95,17.99,134110.0,15.5761,15.6021,15.5501,15.5848,134110.0
2020-01-29 10:20:00,17.99,18.08,17.99,18.07,251218.0,15.5848,15.6628,15.5848,15.6541,251218.0
2020-01-29 10:30:00,18.08,18.15,18.06,18.13,118950.0,15.6628,15.7234,15.6454,15.7061,118950.0
2020-01-29 10:40:00,18.14,18.17,18.13,18.17,123532.0,15.7147,15.7407,15.7061,15.7407,123532.0
2020-01-29 10:50:00,18.18,18.25,18.17,18.25,386998.0,15.7494,15.81,15.7407,15.81,386998.0
2020-01-29 11:00:00,18.25,18.27,18.24,18.25,431040.0,15.81,15.8274,15.8014,15.81,431040.0
2020-01-29 11:10:00,18.25,18.27,18.21,18.21,173042.0,15.81,15.8274,15.7754,15.7754,173042.0
2020-01-29 11:20:00,18.21,18.24,18.18,18.23,56230.0,15.7754,15.8014,15.7494,15.7927,56230.0
2020-01-29 11:30:00,18.23,18.25,18.23,18.24,190630.0,15.7927,15.81,15.7927,15.8014,190630.0
2020-01-29 11:40:00,18.24,18.25,18.17,18.17,97474.0,15.8014,15.81,15.7407,15.7407,97474.0
2020-01-29 11:50:00,18.17,18.21,18.17,18.21,162996.0,15.7407,15.7754,15.7407,15.7754,162996.0
2020-01-29 12:00:00,18.2,18.21,18.18,18.18,55670.0,15.7667,15.7754,15.7494,15.7494,55670.0
2020-01-29 12:10:00,18.18,18.21,18.18,18.2,79602.0,15.7494,15.7754,15.7494,15.7667,79602.0
2020-01-29 12:20:00,18.2,18.21,18.18,18.19,52816.0,15.7667,15.7754,15.7494,15.7581,52816.0
2020-01-29 12:30:00,18.19,18.2,18.18,18.19,53856.0,15.7581,15.7667,15.7494,15.7581,53856.0
2020-01-29 12:40:00,18.18,18.19,18.17,18.17,65392.0,15.7494,15.7581,15.7407,15.7407,65392.0
2020-01-29 12:50:00,18.17,18.17,18.11,18.12,59968.0,15.7407,15.7407,15.6888,15.6974,59968.0
2020-01-29 13:00:00,18.11,18.14,18.11,18.11,57310.0,15.6888,15.7147,15.6888,15.6888,57310.0
2020-01-29 13:10:00,18.11,18.13,18.09,18.13,54488.0,15.6888,15.7061,15.6714,15.7061,54488.0
2020-01-29 13:20:00,18.13,18.13,18.09,18.1,49184.0,15.7061,15.7061,15.6714,15.6801,49184.0
2020-01-29 13:30:00,18.1,18.13,18.09,18.1,64384.0,15.6801,15.7061,15.6714,15.6801,64384.0
2020-01-29 13:40:00,18.1,18.14,18.09,18.11,167192.0,15.6801,15.7147,15.6714,15.6888,167192.0
2020-01-29 13:50:00,18.11,18.16,18.08,18.16,218154.0,15.6888,15.7321,15.6628,15.7321,218154.0
2020-01-29 14:00:00,18.14,18.17,18.11,18.11,80994.0,15.7147,15.7407,15.6888,15.6888,80994.0
2020-01-29 14:10:00,18.13,18.15,18.1,18.11,106666.0,15.7061,15.7234,15.6801,15.6888,106666.0
2020-01-29 14:20:00,18.12,18.12,18.09,18.1,91334.0,15.6974,15.6974,15.6714,15.6801,91334.0
2020-01-29 14:30:00,18.1,18.12,18.07,18.07,114634.0,15.6801,15.6974,15.6541,15.6541,114634.0
2020-01-29 14:40:00,18.07,18.08,18.04,18.06,99702.0,15.6541,15.6628,15.6281,15.6454,99702.0
2020-01-29 14:50:00,18.06,18.08,18.04,18.06,103808.0,15.6454,15.6628,15.6281,15.6454,103808.0
2020-01-29 15:00:00,18.06,18.07,18.02,18.05,116058.0,15.6454,15.6541,15.6108,15.6368,116058.0
2020-01-29 15:10:00,18.05,18.05,18.0,18.01,109418.0,15.6368,15.6368,15.5935,15.6021,109418.0
2020-01-29 15:20:00,18.01,18.04,17.98,18.03,156658.0,15.6021,15.6281,15.5761,15.6195,156658.0
2020-01-29 15:30:00,18.03,18.04,17.98,17.99,267116.0,15.6195,15.6281,15.5761,15.5848,267116.0
2020-01-29 15:40:00,17.99,18.0,17.97,17.99,416546.0,15.5848,15.5935,15.5675,15.5848,416546.0
2020-01-29 15:50:00,17.99,18.0,17.93,17.95,655796.0,15.5848,15.5935,15.5328,15.5501,655796.0
2020-01-30 09:30:00,17.6,17.74,17.36,17.74,192518.0,15.3524,15.4745,15.1431,15.4745,192518.0
2020-01-30 09:40:00,17.74,17.93,17.73,17.88,196056.0,15.4745,15.6403,15.4658,15.5967,196056.0
2020-01-30 09:50:00,17.88,17.88,17.79,17.84,100194.0,15.5967,15.5967,15.5181,15.5618,100194.0
2020-01-30 10:00:00,17.84,17.88,17.78,17.87,133966.0,15.5618,15.5967,15.5094,15.5879,133966.0
2020-01-30 10:10:00,17.87,17.87,17.79,17.81,88552.0,15.5879,15.5879,15.5181,15.5356,88552.0
2020-01-30 10:20:00,17.81,17.82,17.76,17.78,185310.0,15.5356,15.5443,15.492,15.5094,185310.0
2020-01-30 10:30:00,17.78,17.79,17.74,17.74,153426.0,15.5094,15.5181,15.4745,15.4745,153426.0
2020-01-30 10:40:00,17.74,17.74,17.67,17.68,101944.0,15.4745,15.4745,15.4135,15.4222,101944.0
2020-01-30 10:50:00,17.67,17.68,17.62,17.66,101706.0,15.4135,15.4222,15.3699,15.4047,101706.0
2020-01-30 11:00:00,17.66,17.72,17.65,17.66,59690.0,15.4047,15.4571,15.396,15.4047,59690.0
2020-01-30 11:10:00,17.67,17.72,17.66,17.7,87236.0,15.4135,15.4571,15.4047,15.4396,87236.0
2020-01-30 11:20:00,17.7,17.78,17.7,17.77,110514.0,15.4396,15.5094,15.4396,15.5007,110514.0
2020-01-30 11:30:00,17.77,17.78,17.71,17.75,153900.0,15.5007,15.5094,15.4484,15.4833,153900.0
2020-01-30 11:40:00,17.75,17.82,17.75,17.81,99846.0,15.4833,15.5443,15.4833,15.5356,99846.0
2020-01-30 11:50:00,17.82,17.84,17.8,17.8,55598.0,15.5443,15.5618,15.5269,15.5269,55598.0
2020-01-30 12:00:00,17.8,17.82,17.79,17.79,111566.0,15.5269,15.5443,15.5181,15.5181,111566.0
2020-01-30 12:10:00,17.8,17.82,17.78,17.81,77988.0,15.5269,15.5443,15.5094,15.5356,77988.0
2020-01-30 12:20:00,17.81,17.84,17.77,17.78,98506.0,15.5356,15.5618,15.5007,15.5094,98506.0
2020-01-30 12:30:00,17.78,17.8,17.73,17.74,212624.0,15.5094,15.5269,15.4658,15.4745,212624.0
2020-01-30 12:40:00,17.75,17.76,17.71,17.73,186596.0,15.4833,15.492,15.4484,15.4658,186596.0
2020-01-30 12:50:00,17.72,17.77,17.72,17.76,138164.0,15.4571,15.5007,15.4571,15.492,138164.0
2020-01-30 13:00:00,17.76,17.78,17.74,17.75,124342.0,15.492,15.5094,15.4745,15.4833,124342.0
2020-01-30 13:10:00,17.75,17.8,17.75,17.77,73184.0,15.4833,15.5269,15.4833,15.5007,73184.0
2020-01-30 13:20:00,17.76,17.82,17.76,17.81,82700.0,15.492,15.5443,15.492,15.5356,82700.0
2020-01-30 13:30:00,17.81,17.83,17.79,17.82,66468.0,15.5356,15.553,15.5181,15.5443,66468.0
2020-01-30 13:40:00,17.82,17.84,17.8,17.8,85388.0,15.5443,15.5618,15.5269,15.5269,85388.0
2020-01-30 13:50:00,17.8,17.82,17.77,17.79,136822.0,15.5269,15.5443,15.5007,15.5181,136822.0
2020-01-30 14:00:00,17.8,17.86,17.79,17.86,84860.0,15.5269,15.5792,15.5181,15.5792,84860.0
2020-01-30 14:10:00,17.86,17.92,17.86,17.91,139606.0,15.5792,15.6315,15.5792,15.6228,139606.0
2020-01-30 14:20:00,17.91,17.93,17.91,17.93,109766.0,15.6228,15.6403,15.6228,15.6403,109766.0
2020-01-30 14:30:00,17.93,17.94,17.9,17.92,197024.0,15.6403,15.649,15.6141,15.6315,197024.0
2020-01-30 14:40:00,17.92,18.0,17.9,17.97,326710.0,15.6315,15.7013,15.6141,15.6752,326710.0
2020-01-30 14:50:00,17.97,18.02,17.93,18.0,203314.0,15.6752,15.7188,15.6403,15.7013,203314.0
2020-01-30 15:00:00,18.0,18.05,18.0,18.0,164478.0,15.7013,15.7449,15.7013,15.7013,164478.0
2020-01-30 15:10:00,18.0,18.04,17.99,18.04,128782.0,15.7013,15.7362,15.6926,15.7362,128782.0
2020-01-30 15:20:00,18.04,18.07,18.03,18.04,199930.0,15.7362,15.7624,15.7275,15.7362,199930.0
2020-01-30 15:30:00,18.04,18.07,18.02,18.05,281230.0,15.7362,15.7624,15.7188,15.7449,281230.0
2020-01-30 15:40:00,18.05,18.09,18.04,18.08,330538.0,15.7449,15.7798,15.7362,15.7711,330538.0
2020-01-30 15:50:00,18.08,18.08,18.05,18.08,862806.0,15.7711,15.7711,15.7449,15.7711,862806.0
2020-01-31 09:30:00,17.92,18.0,17.8,17.89,195776.0,15.6315,15.7013,15.5269,15.6054,195776.0
2020-01-31 09:40:00,17.9,17.9,17.69,17.71,302426.0,15.6141,15.6141,15.4309,15.4484,302426.0
2020-01-31 09:50:00,17.71,17.73,17.61,17.68,323478.0,15.4484,15.4658,15.3611,15.4222,323478.0
2020-01-31 10:00:00,17.68,17.7,17.55,17.57,127070.0,15.4222,15.4396,15.3088,15.3262,127070.0
2020-01-31 10:10:00,17.57,17.6,17.5,17.55,137910.0,15.3262,15.3524,15.2652,15.3088,137910.0
2020-01-31 10:20:00,17.55,17.55,17.43,17.45,204152.0,15.3088,15.3088,15.2041,15.2216,204152.0
2020-01-31 10:30:00,17.44,17.49,17.43,17.44,133194.0,15.2128,15.2565,15.2041,15.2128,133194.0
2020-01-31 10:40:00,17.44,17.48,17.43,17.44,120968.0,15.2128,15.2477,15.2041,15.2128,120968.0
2020-01-31 10:50:00,17.45,17.5,17.4,17.5,191672.0,15.2216,15.2652,15.178,15.2652,191672.0
2020-01-31 11:00:00,17.5,17.53,17.43,17.43,124720.0,15.2652,15.2914,15.2041,15.2041,124720.0
2020-01-31 11:10:00,17.44,17.49,17.38,17.43,285724.0,15.2128,15.2565,15.1605,15.2041,285724.0
2020-01-31 11:20:00,17.43,17.47,17.41,17.42,127690.0,15.2041,15.239,15.1867,15.1954,127690.0
2020-01-31 11:30:00,17.43,17.46,17.36,17.39,116496.0,15.2041,15.2303,15.1431,15.1692,116496.0
2020-01-31 11:40:00,17.39,17.5,17.39,17.5,88630.0,15.1692,15.2652,15.1692,15.2652,88630.0
2020-01-31 11:50:00,17.5,17.56,17.47,17.56,129124.0,15.2652,15.3175,15.239,15.3175,129124.0
2020-01-31 12:00:00,17.56,17.58,17.54,17.55,99194.0,15.3175,15.335,15.3001,15.3088,99194.0
2020-01-31 12:10:00,17.56,17.57,17.52,17.53,128132.0,15.3175,15.3262,15.2826,15.2914,128132.0
2020-01-31 12:20:00,17.53,17.64,17.53,17.64,261370.0,15.2914,15.3873,15.2914,15.3873,261370.0
2020-01-31 12:30:00,17.63,17.63,17.5,17.52,157738.0,15.3786,15.3786,15.2652,15.2826,157738.0
2020-01-31 12:40:00,17.51,17.56,17.5,17.52,135790.0,15.2739,15.3175,15.2652,15.2826,135790.0
2020-01-31 12:50:00,17.52,17.58,17.5,17.54,89602.0,15.2826,15.335,15.2652,15.3001,89602.0
2020-01-31 13:00:00,17.54,17.57,17.51,17.53,69982.0,15.3001,15.3262,15.2739,15.2914,69982.0
2020-01-31 13:10:00,17.53,17.53,17.48,17.5,66968.0,15.2914,15.2914,15.2477,15.2652,66968.0
2020-01-31 13:20:00,17.5,17.54,17.49,17.52,68658.0,15.2652,15.3001,15.2565,15.2826,68658.0
2020-01-31 13:30:00,17.52,17.53,17.48,17.49,96684.0,15.2826,15.2914,15.2477,15.2565,96684.0
2020-01-31 13:40:00,17.49,17.51,17.47,17.51,109430.0,15.2565,15.2739,15.239,15.2739,109430.0
2020-01-31 13:50:00,17.51,17.56,17.49,17.56,63172.0,15.2739,15.3175,15.2565,15.3175,63172.0
2020-01-31 14:00:00,17.56,17.59,17.56,17.58,76264.0,15.3175,15.3437,15.3175,15.335,76264.0
2020-01-31 14:10:00,17.58,17.59,17.53,17.55,64030.0,15.335,15.3437,15.2914,15.3088,64030.0
2020-01-31 14:20:00,17.54,17.54,17.5,17.52,119354.0,15.3001,15.3001,15.2652,15.2826,119354.0
2020-01-31 14:30:00,17.52,17.59,17.51,17.55,86340.0,15.2826,15.3437,15.2739,15.3088,86340.0
2020-01-31 14:40:00,17.55,17.56,17.5,17.5,63268.0,15.3088,15.3175,15.2652,15.2652,63268.0
2020-01-31 14:50:00,17.5,17.55,17.5,17.53,111926.0,15.2652,15.3088,15.2652,15.2914,111926.0
2020-01-31 15:00:00,17.53,17.55,17.48,17.49,131696.0,15.2914,15.3088,15.2477,15.2565,131696.0
2020-01-31 15:10:00,17.49,17.5,17.46,17.49,141344.0,15.2565,15.2652,15.2303,15.2565,141344.0
2020-01-31 15:20:00,17.49,17.5,17.47,17.47,213940.0,15.2565,15.2652,15.239,15.239,213940.0
2020-01-31 15:30:00,17.47,17.48,17.43,17.43,180920.0,15.239,15.2477,15.2041,15.2041,180920.0
2020-01-31 15:40:00,17.43,17.48,17.4,17.44,374532.0,15.2041,15.2477,15.178,15.2128,374532.0
2020-01-31 15:50:00,17.44,17.49,17.43,17.43,802952.0,15.2128,15.2565,15.2041,15.2041,802952.0
2020-02-03 09:30:00,17.61,17.64,17.52,17.6,206472.0,15.3611,15.3873,15.2826,15.3524,206472.0
2020-02-03 09:40:00,17.61,17.67,17.6,17.63,87228.0,15.3611,15.4135,15.3524,15.3786,87228.0
2020-02-03 09:50:00,17.63,17.7,17.6,17.69,141438.0,15.3786,15.4396,15.3524,15.4309,141438.0
2020-02-03 10:00:00,17.71,18.01,17.71,17.91,516184.0,15.4484,15.7101,15.4484,15.6228,516184.0
2020-02-03 10:10:00,17.92,17.97,17.9,17.93,335766.0,15.6315,15.6752,15.6141,15.6403,335766.0
2020-02-03 10:20:00,17.93,17.99,17.91,17.98,168268.0,15.6403,15.6926,15.6228,15.6839,168268.0
2020-02-03 10:30:00,17.98,18.03,17.96,18.02,168862.0,15.6839,15.7275,15.6664,15.7188,168862.0
2020-02-03 10:40:00,18.02,18.03,17.93,17.96,246036.0,15.7188,15.7275,15.6403,15.6664,246036.0
2020-02-03 10:50:00,17.95,17.97,17.92,17.96,196900.0,15.6577,15.6752,15.6315,15.6664,196900.0
2020-02-03 11:00:00,17.96,17.99,17.93,17.96,211406.0,15.6664,15.6926,15.6403,15.6664,211406.0
2020-02-03 11:10:00,17.96,17.98,17.91,17.93,135766.0,15.6664,15.6839,15.6228,15.6403,135766.0
2020-02-03 11:20:00,17.93,17.97,17.92,17.92,107132.0,15.6403,15.6752,15.6315,15.6315,107132.0
2020-02-03 11:30:00,17.93,17.93,17.91,17.91,102434.0,15.6403,15.6403,15.6228,15.6228,102434.0
2020-02-03 11:40:00,17.92,17.92,17.81,17.82,316852.0,15.6315,15.6315,15.5356,15.5443,316852.0
2020-02-03 11:50:00,17.82,17.86,17.81,17.86,133980.0,15.5443,15.5792,15.5356,15.5792,133980.0
2020-02-03 12:00:00,17.86,17.86,17.82,17.83,134384.0,15.5792,15.5792,15.5443,15.553,134384.0
2020-02-03 12:10:00,17.84,17.9,17.82,17.88,88374.0,15.5618,15.6141,15.5443,15.5967,88374.0
2020-02-03 12:20:00,17.89,17.92,17.88,17.91,79890.0,15.6054,15.6315,15.5967,15.6228,79890.0
2020-02-03 12:30:00,17.92,17.92,17.88,17.91,89956.0,15.6315,15.6315,15.5967,15.6228,89956.0
2020-02-03 12:40:00,17.91,17.94,17.9,17.93,72702.0,15.6228,15.649,15.6141,15.6403,72702.0
2020-02-03 12:50:00,17.93,17.97,17.92,17.97,92762.0,15.6403,15.6752,15.6315,15.6752,92762.0
2020-02-03 13:00:00,17.97,17.98,17.93,17.93,82308.0,15.6752,15.6839,15.6403,15.6403,82308.0
2020-02-03 13:10:00,17.93,17.95,17.89,17.92,61238.0,15.6403,15.6577,15.6054,15.6315,61238.0
2020-02-03 13:20:00,17.91,17.92,17.88,17.89,72360.0,15.6228,15.6315,15.5967,15.6054,72360.0
2020-02-03 13:30:00,17.89,17.93,17.86,17.93,72744.0,15.6054,15.6403,15.5792,15.6403,72744.0
2020-02-03 13:40:00,17.94,17.94,17.92,17.93,44246.0,15.649,15.649,15.6315,15.6403,44246.0
2020-02-03 13:50:00,17.92,17.95,17.91,17.95,85670.0,15.6315,15.6577,15.6228,15.6577,85670.0
2020-02-03 14:00:00,17.96,17.96,17.93,17.93,67098.0,15.6664,15.6664,15.6403,15.6403,67098.0
2020-02-03 14:10:00,17.93,17.93,17.91,17.92,74270.0,15.6403,15.6403,15.6228,15.6315,74270.0
2020-02-03 14:20:00,17.92,17.95,17.92,17.94,83268.0,15.6315,15.6577,15.6315,15.649,83268.0
2020-02-03 14:30:00,17.94,17.99,17.93,17.98,103760.0,15.649,15.6926,15.6403,15.6839,103760.0
2020-02-03 14:40:00,17.97,18.0,17.97,18.0,157578.0,15.6752,15.7013,15.6752,15.7013,157578.0
2020-02-03 14:50:00,18.0,18.0,17.98,17.99,109898.0,15.7013,15.7013,15.6839,15.6926,109898.0
2020-02-03 15:00:00,17.99,17.99,17.96,17.97,112434.0,15.6926,15.6926,15.6664,15.6752,112434.0
2020-02-03 15:10:00,17.97,17.98,17.96,17.96,124108.0,15.6752,15.6839,15.6664,15.6664,124108.0
2020-02-03 15:20:00,17.96,17.99,17.95,17.99,165644.0,15.6664,15.6926,15.6577,15.6926,165644.0
2020-02-03 15:30:00,17.99,17.99,17.94,17.97,245698.0,15.6926,15.6926,15.649,15.6752,245698.0
2020-02-03 15:40:00,17.97,17.98,17.89,17.9,401628.0,15.6752,15.6839,15.6054,15.6141,401628.0
2020-02-03 15:50:00,17.9,17.93,17.88,17.93,724098.0,15.6141,15.6403,15.5967,15.6403,724098.0
2020-02-04 09:30:00,18.25,18.31,18.13,18.25,308256.0,15.9194,15.9717,15.8147,15.9194,308256.0
2020-02-04 09:40:00,18.25,18.34,18.21,18.31,298410.0,15.9194,15.9979,15.8845,15.9717,298410.0
2020-02-04 09:50:00,18.32,18.36,18.29,18.35,142606.0,15.9805,16.0154,15.9543,16.0066,142606.0
2020-02-04 10:00:00,18.36,18.38,18.31,18.35,244262.0,16.0154,16.0328,15.9717,16.0066,244262.0
2020-02-04 10:10:00,18.35,18.43,18.34,18.42,146418.0,16.0066,16.0764,15.9979,16.0677,146418.0
2020-02-04 10:20:00,18.42,18.49,18.38,18.49,146044.0,16.0677,16.1288,16.0328,16.1288,146044.0
2020-02-04 10:30:00,18.49,18.5,18.47,18.49,135416.0,16.1288,16.1375,16.1113,16.1288,135416.0
2020-02-04 10:40:00,18.48,18.49,18.43,18.48,95066.0,16.12,16.1288,16.0764,16.12,95066.0
2020-02-04 10:50:00,18.48,18.48,18.4,18.41,110502.0,16.12,16.12,16.0502,16.059,110502.0
2020-02-04 11:00:00,18.41,18.44,18.38,18.42,86884.0,16.059,16.0851,16.0328,16.0677,86884.0
2020-02-04 11:10:00,18.41,18.48,18.41,18.46,79048.0,16.059,16.12,16.059,16.1026,79048.0
2020-02-04 11:20:00,18.46,18.55,18.46,18.53,271298.0,16.1026,16.1811,16.1026,16.1636,271298.0
2020-02-04 11:30:00,18.54,18.56,18.5,18.51,90446.0,16.1724,16.1898,16.1375,16.1462,90446.0
2020-02-04 11:40:00,18.51,18.51,18.48,18.49,61384.0,16.1462,16.1462,16.12,16.1288,61384.0
2020-02-04 11:50:00,18.48,18.5,18.47,18.5,63096.0,16.12,16.1375,16.1113,16.1375,63096.0
2020-02-04 12:00:00,18.51,18.62,18.5,18.58,240716.0,16.1462,16.2422,16.1375,16.2073,240716.0
2020-02-04 12:10:00,18.58,18.59,18.54,18.58,133896.0,16.2073,16.216,16.1724,16.2073,133896.0
2020-02-04 12:20:00,18.58,18.59,18.56,18.58,75408.0,16.2073,16.216,16.1898,16.2073,75408.0
2020-02-04 12:30:00,18.57,18.58,18.5,18.53,119828.0,16.1985,16.2073,16.1375,16.1636,119828.0
2020-02-04 12:40:00,18.53,18.55,18.53,18.53,105662.0,16.1636,16.1811,16.1636,16.1636,105662.0
2020-02-04 12:50:00,18.53,18.55,18.52,18.54,68476.0,16.1636,16.1811,16.1549,16.1724,68476.0
2020-02-04 13:00:00,18.55,18.55,18.53,18.55,80600.0,16.1811,16.1811,16.1636,16.1811,80600.0
2020-02-04 13:10:00,18.55,18.55,18.5,18.51,73526.0,16.1811,16.1811,16.1375,16.1462,73526.0
2020-02-04 13:20:00,18.51,18.53,18.5,18.51,49038.0,16.1462,16.1636,16.1375,16.1462,49038.0
2020-02-04 13:30:00,18.51,18.55,18.51,18.55,57898.0,16.1462,16.1811,16.1462,16.1811,57898.0
2020-02-04 13:40:00,18.55,18.56,18.52,18.53,96462.0,16.1811,16.1898,16.1549,16.1636,96462.0
2020-02-04 13:50:00,18.53,18.54,18.52,18.53,94004.0,16.1636,16.1724,16.1549,16.1636,94004.0
2020-02-04 14:00:00,18.53,18.53,18.5,18.51,81170.0,16.1636,16.1636,16.1375,16.1462,81170.0
2020-02-04 14:10:00,18.51,18.54,18.49,18.51,73328.0,16.1462,16.1724,16.1288,16.1462,73328.0
2020-02-04 14:20:00,18.51,18.53,18.49,18.5,66734.0,16.1462,16.1636,16.1288,16.1375,66734.0
2020-02-04 14:30:00,18.5,18.5,18.48,18.5,60542.0,16.1375,16.1375,16.12,16.1375,60542.0
2020-02-04 14:40:00,18.5,18.53,18.5,18.53,80570.0,16.1375,16.1636,16.1375,16.1636,80570.0
2020-02-04 14:50:00,18.53,18.53,18.49,18.49,79944.0,16.1636,16.1636,16.1288,16.1288,79944.0
2020-02-04 15:00:00,18.49,18.49,18.46,18.46,126842.0,16.1288,16.1288,16.1026,16.1026,126842.0
2020-02-04 15:10:00,18.46,18.5,18.45,18.5,119872.0,16.1026,16.1375,16.0939,16.1375,119872.0
2020-02-04 15:20:00,18.5,18.53,18.47,18.48,158966.0,16.1375,16.1636,16.1113,16.12,158966.0
2020-02-04 15:30:00,18.48,18.52,18.48,18.49,193064.0,16.12,16.1549,16.12,16.1288,193064.0
2020-02-04 15:40:00,18.49,18.51,18.47,18.5,204278.0,16.1288,16.1462,16.1113,16.1375,204278.0
2020-02-04 15:50:00,18.5,18.5,18.45,18.47,802422.0,16.1375,16.1375,16.0939,16.1113,802422.0
2020-02-05 09:30:00,18.78,18.83,18.72,18.74,245918.0,16.3817,16.4253,16.3294,16.3468,245918.0
2020-02-05 09:40:00,18.72,18.75,18.69,18.75,218790.0,16.3294,16.3556,16.3032,16.3556,218790.0
2020-02-05 09:50:00,18.75,18.75,18.68,18.7,257366.0,16.3556,16.3556,16.2945,16.3119,257366.0
2020-02-05 10:00:00,18.69,18.73,18.68,18.69,134862.0,16.3032,16.3381,16.2945,16.3032,134862.0
2020-02-05 10:10:00,18.7,18.72,18.67,18.68,131066.0,16.3119,16.3294,16.2858,16.2945,131066.0
2020-02-05 10:20:00,18.68,18.72,18.63,18.65,325312.0,16.2945,16.3294,16.2509,16.2683,325312.0
2020-02-05 10:30:00,18.64,18.65,18.59,18.6,135158.0,16.2596,16.2683,16.216,16.2247,135158.0
2020-02-05 10:40:00,18.61,18.65,18.59,18.64,169104.0,16.2334,16.2683,16.216,16.2596,169104.0
2020-02-05 10:50:00,18.64,18.69,18.63,18.66,146424.0,16.2596,16.3032,16.2509,16.277,146424.0
2020-02-05 11:00:00,18.66,18.7,18.65,18.7,107024.0,16.277,16.3119,16.2683,16.3119,107024.0
2020-02-05 11:10:00,18.7,18.7,18.65,18.67,232798.0,16.3119,16.3119,16.2683,16.2858,232798.0
2020-02-05 11:20:00,18.67,18.69,18.65,18.67,89826.0,16.2858,16.3032,16.2683,16.2858,89826.0
2020-02-05 11:30:00,18.68,18.7,18.66,18.69,119856.0,16.2945,16.3119,16.277,16.3032,119856.0
2020-02-05 11:40:00,18.69,18.71,18.65,18.7,136844.0,16.3032,16.3207,16.2683,16.3119,136844.0
2020-02-05 11:50:00,18.7,18.72,18.68,18.72,63802.0,16.3119,16.3294,16.2945,16.3294,63802.0
2020-02-05 12:00:00,18.71,18.75,18.71,18.74,193464.0,16.3207,16.3556,16.3207,16.3468,193464.0
2020-02-05 12:10:00,18.74,18.75,18.71,18.72,69980.0,16.3468,16.3556,16.3207,16.3294,69980.0
2020-02-05 12:20:00,18.72,18.72,18.68,18.68,66618.0,16.3294,16.3294,16.2945,16.2945,66618.0
2020-02-05 12:30:00,18.68,18.69,18.67,18.68,61542.0,16.2945,16.3032,16.2858,16.2945,61542.0
2020-02-05 12:40:00,18.68,18.68,18.65,18.67,64648.0,16.2945,16.2945,16.2683,16.2858,64648.0
2020-02-05 12:50:00,18.67,18.7,18.64,18.68,88524.0,16.2858,16.3119,16.2596,16.2945,88524.0
2020-02-05 13:00:00,18.68,18.71,18.68,18.7,144264.0,16.2945,16.3207,16.2945,16.3119,144264.0
2020-02-05 13:10:00,18.7,18.76,18.7,18.76,95228.0,16.3119,16.3643,16.3119,16.3643,95228.0
2020-02-05 13:20:00,18.75,18.78,18.75,18.75,196322.0,16.3556,16.3817,16.3556,16.3556,196322.0
2020-02-05 13:30:00,18.75,18.77,18.73,18.75,65070.0,16.3556,16.373,16.3381,16.3556,65070.0
2020-02-05 13:40:00,18.75,18.8,18.74,18.79,82076.0,16.3556,16.3992,16.3468,16.3904,82076.0
2020-02-05 13:50:00,18.79,18.8,18.73,18.74,90622.0,16.3904,16.3992,16.3381,16.3468,90622.0
2020-02-05 14:00:00,18.73,18.73,18.65,18.65,100590.0,16.3381,16.3381,16.2683,16.2683,100590.0
2020-02-05 14:10:00,18.65,18.7,18.64,18.7,97100.0,16.2683,16.3119,16.2596,16.3119,97100.0
2020-02-05 14:20:00,18.7,18.73,18.69,18.72,82612.0,16.3119,16.3381,16.3032,16.3294,82612.0
2020-02-05 14:30:00,18.72,18.73,18.71,18.73,89164.0,16.3294,16.3381,16.3207,16.3381,89164.0
2020-02-05 14:40:00,18.73,18.75,18.72,18.75,101190.0,16.3381,16.3556,16.3294,16.3556,101190.0
2020-02-05 14:50:00,18.74,18.78,18.73,18.75,150896.0,16.3468,16.3817,16.3381,16.3556,150896.0
2020-02-05 15:00:00,18.75,18.78,18.74,18.77,131170.0,16.3556,16.3817,16.3468,16.373,131170.0
2020-02-05 15:10:00,18.77,18.78,18.75,18.78,193258.0,16.373,16.3817,16.3556,16.3817,193258.0
2020-02-05 15:20:00,18.78,18.81,18.75,18.77,220788.0,16.3817,16.4079,16.3556,16.373,220788.0
2020-02-05 15:30:00,18.77,18.84,18.77,18.8,319770.0,16.373,16.4341,16.373,16.3992,319770.0
2020-02-05 15:40:00,18.8,18.83,18.8,18.82,236210.0,16.3992,16.4253,16.3992,16.4166,236210.0
2020-02-05 15:50:00,18.82,18.84,18.8,18.83,768762.0,16.4166,16.4341,16.3992,16.4253,768762.0
2020-02-06 09:30:00,19.0,19.12,18.92,18.96,458376.0,16.5736,16.6783,16.5038,16.5387,458376.0
2020-02-06 09:40:00,18.96,18.96,18.85,18.88,290472.0,16.5387,16.5387,16.4428,16.469,290472.0
2020-02-06 09:50:00,18.87,19.0,18.84,18.99,123374.0,16.4602,16.5736,16.4341,16.5649,123374.0
2020-02-06 10:00:00,18.99,19.0,18.96,18.97,105898.0,16.5649,16.5736,16.5387,16.5475,105898.0
2020-02-06 10:10:00,18.96,19.0,18.88,18.9,239390.0,16.5387,16.5736,16.469,16.4864,239390.0
2020-02-06 10:20:00,18.89,18.9,18.84,18.85,142802.0,16.4777,16.4864,16.4341,16.4428,142802.0
2020-02-06 10:30:00,18.84,18.85,18.78,18.82,144450.0,16.4341,16.4428,16.3817,16.4166,144450.0
2020-02-06 10:40:00,18.82,18.91,18.82,18.89,72692.0,16.4166,16.4951,16.4166,16.4777,72692.0
2020-02-06 10:50:00,18.89,18.91,18.88,18.91,71008.0,16.4777,16.4951,16.469,16.4951,71008.0
2020-02-06 11:00:00,18.9,18.91,18.88,18.9,68800.0,16.4864,16.4951,16.469,16.4864,68800.0
2020-02-06 11:10:00,18.91,18.93,18.89,18.92,101744.0,16.4951,16.5126,16.4777,16.5038,101744.0
2020-02-06 11:20:00,18.92,18.93,18.91,18.92,50118.0,16.5038,16.5126,16.4951,16.5038,50118.0
2020-02-06 11:30:00,18.92,18.93,18.86,18.87,75136.0,16.5038,16.5126,16.4515,16.4602,75136.0
2020-02-06 11:40:00,18.87,18.89,18.86,18.86,46494.0,16.4602,16.4777,16.4515,16.4515,46494.0
2020-02-06 11:50:00,18.86,18.89,18.85,18.87,106746.0,16.4515,16.4777,16.4428,16.4602,106746.0
2020-02-06 12:00:00,18.86,18.88,18.81,18.88,91238.0,16.4515,16.469,16.4079,16.469,91238.0
2020-02-06 12:10:00,18.87,18.89,18.86,18.88,49112.0,16.4602,16.4777,16.4515,16.469,49112.0
2020-02-06 12:20:00,18.88,18.9,18.88,18.9,45878.0,16.469,16.4864,16.469,16.4864,45878.0
2020-02-06 12:30:00,18.9,18.9,18.86,18.87,37694.0,16.4864,16.4864,16.4515,16.4602,37694.0
2020-02-06 12:40:00,18.87,18.89,18.82,18.84,70742.0,16.4602,16.4777,16.4166,16.4341,70742.0
2020-02-06 12:50:00,18.84,18.85,18.82,18.84,62616.0,16.4341,16.4428,16.4166,16.4341,62616.0
2020-02-06 13:00:00,18.84,18.9,18.84,18.89,75248.0,16.4341,16.4864,16.4341,16.4777,75248.0
2020-02-06 13:10:00,18.89,18.9,18.86,18.86,85050.0,16.4777,16.4864,16.4515,16.4515,85050.0
2020-02-06 13:20:00,18.86,18.88,18.85,18.88,54480.0,16.4515,16.469,16.4428,16.469,54480.0
2020-02-06 13:30:00,18.87,18.88,18.85,18.85,48760.0,16.4602,16.469,16.4428,16.4428,48760.0
2020-02-06 13:40:00,18.85,18.86,18.83,18.85,60878.0,16.4428,16.4515,16.4253,16.4428,60878.0
2020-02-06 13:50:00,18.85,18.88,18.85,18.88,53112.0,16.4428,16.469,16.4428,16.469,53112.0
2020-02-06 14:00:00,18.88,18.89,18.86,18.88,54664.0,16.469,16.4777,16.4515,16.469,54664.0
2020-02-06 14:10:00,18.88,18.89,18.86,18.86,49100.0,16.469,16.4777,16.4515,16.4515,49100.0
2020-02-06 14:20:00,18.86,18.86,18.83,18.85,62954.0,16.4515,16.4515,16.4253,16.4428,62954.0
2020-02-06 14:30:00,18.85,18.86,18.84,18.85,73948.0,16.4428,16.4515,16.4341,16.4428,73948.0
2020-02-06 14:40:00,18.85,18.86,18.83,18.85,94600.0,16.4428,16.4515,16.4253,16.4428,94600.0
2020-02-06 14:50:00,18.85,18.86,18.83,18.84,75334.0,16.4428,16.4515,16.4253,16.4341,75334.0
2020-02-06 15:00:00,18.83,18.85,18.82,18.85,90132.0,16.4253,16.4428,16.4166,16.4428,90132.0
2020-02-06 15:10:00,18.85,18.87,18.84,18.86,107240.0,16.4428,16.4602,16.4341,16.4515,107240.0
2020-02-06 15:20:00,18.86,18.89,18.86,18.88,193036.0,16.4515,16.4777,16.4515,16.469,193036.0
2020-02-06 15:30:00,18.88,18.93,18.88,18.91,197440.0,16.469,16.5126,16.469,16.4951,197440.0
2020-02-06 15:40:00,18.91,18.95,18.91,18.95,240784.0,16.4951,16.53,16.4951,16.53,240784.0
2020-02-06 15:50:00,18.94,18.97,18.92,18.95,857540.0,16.5213,16.5475,16.5038,16.53,857540.0
2020-02-07 09:30:00,18.83,18.93,18.68,18.73,225508.0,16.4253,16.5126,16.2945,16.3381,225508.0
2020-02-07 09:40:00,18.72,18.75,18.64,18.69,130576.0,16.3294,16.3556,16.2596,16.3032,130576.0
2020-02-07 09:50:00,18.69,18.71,18.58,18.58,115574.0,16.3032,16.3207,16.2073,16.2073,115574.0
2020-02-07 10:00:00,18.58,18.67,18.56,18.66,54628.0,16.2073,16.2858,16.1898,16.277,54628.0
2020-02-07 10:10:00,18.67,18.71,18.67,18.69,118162.0,16.2858,16.3207,16.2858,16.3032,118162.0
2020-02-07 10:20:00,18.7,18.76,18.7,18.76,49374.0,16.3119,16.3643,16.3119,16.3643,49374.0
2020-02-07 10:30:00,18.76,18.79,18.75,18.79,60090.0,16.3643,16.3904,16.3556,16.3904,60090.0
2020-02-07 10:40:00,18.79,18.85,18.77,18.81,107314.0,16.3904,16.4428,16.373,16.4079,107314.0
2020-02-07 10:50:00,18.81,18.88,18.79,18.84,134442.0,16.4079,16.469,16.3904,16.4341,134442.0
2020-02-07 11:00:00,18.84,18.85,18.79,18.8,88470.0,16.4341,16.4428,16.3904,16.3992,88470.0
2020-02-07 11:10:00,18.8,18.81,18.73,18.81,58012.0,16.3992,16.4079,16.3381,16.4079,58012.0
2020-02-07 11:20:00,18.81,18.89,18.81,18.88,135540.0,16.4079,16.4777,16.4079,16.469,135540.0
2020-02-07 11:30:00,18.89,18.9,18.86,18.89,108268.0,16.4777,16.4864,16.4515,16.4777,108268.0
2020-02-07 11:40:00,18.89,18.92,18.86,18.89,191770.0,16.4777,16.5038,16.4515,16.4777,191770.0
2020-02-07 11:50:00,18.89,18.92,18.88,18.92,83514.0,16.4777,16.5038,16.469,16.5038,83514.0
2020-02-07 12:00:00,18.92,18.93,18.89,18.92,506814.0,16.5038,16.5126,16.4777,16.5038,506814.0
2020-02-07 12:10:00,18.92,18.98,18.91,18.96,83236.0,16.5038,16.5562,16.4951,16.5387,83236.0
2020-02-07 12:20:00,18.95,18.96,18.93,18.96,34644.0,16.53,16.5387,16.5126,16.5387,34644.0
2020-02-07 12:30:00,18.95,18.95,18.93,18.93,59568.0,16.53,16.53,16.5126,16.5126,59568.0
2020-02-07 12:40:00,18.93,18.93,18.89,18.9,40526.0,16.5126,16.5126,16.4777,16.4864,40526.0
2020-02-07 12:50:00,18.9,18.91,18.87,18.88,61862.0,16.4864,16.4951,16.4602,16.469,61862.0
2020-02-07 13:00:00,18.88,18.88,18.85,18.86,72420.0,16.469,16.469,16.4428,16.4515,72420.0
2020-02-07 13:10:00,18.87,18.88,18.85,18.85,36616.0,16.4602,16.469,16.4428,16.4428,36616.0
2020-02-07 13:20:00,18.85,18.86,18.84,18.85,95622.0,16.4428,16.4515,16.4341,16.4428,95622.0
2020-02-07 13:30:00,18.85,18.86,18.81,18.83,165938.0,16.4428,16.4515,16.4079,16.4253,165938.0
2020-02-07 13:40:00,18.83,18.86,18.83,18.84,55718.0,16.4253,16.4515,16.4253,16.4341,55718.0
2020-02-07 13:50:00,18.84,18.86,18.81,18.82,60704.0,16.4341,16.4515,16.4079,16.4166,60704.0
2020-02-07 14:00:00,18.82,18.83,18.77,18.79,84030.0,16.4166,16.4253,16.373,16.3904,84030.0
2020-02-07 14:10:00,18.79,18.8,18.78,18.79,83516.0,16.3904,16.3992,16.3817,16.3904,83516.0
2020-02-07 14:20:00,18.79,18.8,18.77,18.79,127228.0,16.3904,16.3992,16.373,16.3904,127228.0
2020-02-07 14:30:00,18.79,18.81,18.75,18.75,188384.0,16.3904,16.4079,16.3556,16.3556,188384.0
2020-02-07 14:40:00,18.75,18.77,18.74,18.75,164792.0,16.3556,16.373,16.3468,16.3556,164792.0
2020-02-07 14:50:00,18.76,18.76,18.7,18.7,334828.0,16.3643,16.3643,16.3119,16.3119,334828.0
2020-02-07 15:00:00,18.71,18.71,18.68,18.69,145090.0,16.3207,16.3207,16.2945,16.3032,145090.0
2020-02-07 15:10:00,18.68,18.74,18.68,18.72,139498.0,16.2945,16.3468,16.2945,16.3294,139498.0
2020-02-07 15:20:00,18.72,18.74,18.7,18.72,91998.0,16.3294,16.3468,16.3119,16.3294,91998.0
2020-02-07 15:30:00,18.72,18.73,18.7,18.72,142916.0,16.3294,16.3381,16.3119,16.3294,142916.0
2020-02-07 15:40:00,18.72,18.73,18.68,18.69,260126.0,16.3294,16.3381,16.2945,16.3032,260126.0
2020-02-07 15:50:00,18.69,18.7,18.66,18.68,530236.0,16.3032,16.3119,16.277,16.2945,530236.0
2020-02-10 09:30:00,18.58,18.64,18.54,18.58,291260.0,16.2073,16.2596,16.1724,16.2073,291260.0
2020-02-10 09:40:00,18.59,18.59,18.44,18.47,206724.0,16.216,16.216,16.0851,16.1113,206724.0
2020-02-10 09:50:00,18.47,18.59,18.46,18.58,110782.0,16.1113,16.216,16.1026,16.2073,110782.0
2020-02-10 10:00:00,18.58,18.59,18.53,18.56,112826.0,16.2073,16.216,16.1636,16.1898,112826.0
2020-02-10 10:10:00,18.56,18.57,18.52,18.56,99392.0,16.1898,16.1985,16.1549,16.1898,99392.0
2020-02-10 10:20:00,18.56,18.59,18.53,18.58,150628.0,16.1898,16.216,16.1636,16.2073,150628.0
2020-02-10 10:30:00,18.58,18.63,18.58,18.6,209742.0,16.2073,16.2509,16.2073,16.2247,209742.0
2020-02-10 10:40:00,18.6,18.6,18.56,18.58,89800.0,16.2247,16.2247,16.1898,16.2073,89800.0
2020-02-10 10:50:00,18.59,18.59,18.54,18.56,241292.0,16.216,16.216,16.1724,16.1898,241292.0
2020-02-10 11:00:00,18.56,18.57,18.53,18.55,165792.0,16.1898,16.1985,16.1636,16.1811,165792.0
2020-02-10 11:10:00,18.55,18.55,18.51,18.51,106636.0,16.1811,16.1811,16.1462,16.1462,106636.0
2020-02-10 11:20:00,18.51,18.57,18.51,18.54,189592.0,16.1462,16.1985,16.1462,16.1724,189592.0
2020-02-10 11:30:00,18.54,18.54,18.45,18.47,419450.0,16.1724,16.1724,16.0939,16.1113,419450.0
2020-02-10 11:40:00,18.47,18.5,18.46,18.48,181198.0,16.1113,16.1375,16.1026,16.12,181198.0
2020-02-10 11:50:00,18.48,18.48,18.44,18.46,105724.0,16.12,16.12,16.0851,16.1026,105724.0
2020-02-10 12:00:00,18.46,18.46,18.4,18.41,138996.0,16.1026,16.1026,16.0502,16.059,138996.0
2020-02-10 12:10:00,18.41,18.42,18.38,18.39,86132.0,16.059,16.0677,16.0328,16.0415,86132.0
2020-02-10 12:20:00,18.39,18.39,18.36,18.38,75874.0,16.0415,16.0415,16.0154,16.0328,75874.0
2020-02-10 12:30:00,18.38,18.38,18.35,18.37,132698.0,16.0328,16.0328,16.0066,16.0241,132698.0
2020-02-10 12:40:00,18.36,18.38,18.36,18.36,83940.0,16.0154,16.0328,16.0154,16.0154,83940.0
2020-02-10 12:50:00,18.36,18.4,18.36,18.4,96774.0,16.0154,16.0502,16.0154,16.0502,96774.0
2020-02-10 13:00:00,18.4,18.4,18.37,18.38,64664.0,16.0502,16.0502,16.0241,16.0328,64664.0
2020-02-10 13:10:00,18.38,18.4,18.37,18.4,87480.0,16.0328,16.0502,16.0241,16.0502,87480.0
2020-02-10 13:20:00,18.39,18.39,18.36,18.38,114426.0,16.0415,16.0415,16.0154,16.0328,114426.0
2020-02-10 13:30:00,18.38,18.41,18.37,18.4,146284.0,16.0328,16.059,16.0241,16.0502,146284.0
2020-02-10 13:40:00,18.4,18.42,18.38,18.42,150542.0,16.0502,16.0677,16.0328,16.0677,150542.0
2020-02-10 13:50:00,18.42,18.43,18.41,18.41,104362.0,16.0677,16.0764,16.059,16.059,104362.0
2020-02-10 14:00:00,18.41,18.41,18.38,18.39,115554.0,16.059,16.059,16.0328,16.0415,115554.0
2020-02-10 14:10:00,18.39,18.41,18.38,18.41,92872.0,16.0415,16.059,16.0328,16.059,92872.0
2020-02-10 14:20:00,18.41,18.42,18.4,18.42,100856.0,16.059,16.0677,16.0502,16.0677,100856.0
2020-02-10 14:30:00,18.42,18.45,18.42,18.43,174386.0,16.0677,16.0939,16.0677,16.0764,174386.0
2020-02-10 14:40:00,18.43,18.43,18.39,18.42,134850.0,16.0764,16.0764,16.0415,16.0677,134850.0
2020-02-10 14:50:00,18.43,18.45,18.42,18.45,133952.0,16.0764,16.0939,16.0677,16.0939,133952.0
2020-02-10 15:00:00,18.45,18.46,18.43,18.45,209460.0,16.0939,16.1026,16.0764,16.0939,209460.0
2020-02-10 15:10:00,18.45,18.46,18.41,18.41,243014.0,16.0939,16.1026,16.059,16.059,243014.0
2020-02-10 15:20:00,18.41,18.43,18.4,18.43,199632.0,16.059,16.0764,16.0502,16.0764,199632.0
2020-02-10 15:30:00,18.43,18.45,18.42,18.45,314110.0,16.0764,16.0939,16.0677,16.0939,314110.0
2020-02-10 15:40:00,18.45,18.47,18.45,18.46,330790.0,16.0939,16.1113,16.0939,16.1026,330790.0
2020-02-10 15:50:00,18.46,18.5,18.46,18.47,917148.0,16.1026,16.1375,16.1026,16.1113,917148.0
2020-02-11 09:30:00,18.54,18.66,18.54,18.6,200374.0,16.1724,16.277,16.1724,16.2247,200374.0
2020-02-11 09:40:00,18.59,18.65,18.57,18.64,135802.0,16.216,16.2683,16.1985,16.2596,135802.0
2020-02-11 09:50:00,18.64,18.71,18.61,18.69,160652.0,16.2596,16.3207,16.2334,16.3032,160652.0
2020-02-11 10:00:00,18.69,18.77,18.68,18.77,113274.0,16.3032,16.373,16.2945,16.373,113274.0
2020-02-11 10:10:00,18.77,18.82,18.74,18.75,394968.0,16.373,16.4166,16.3468,16.3556,394968.0
2020-02-11 10:20:00,18.75,18.83,18.73,18.81,300276.0,16.3556,16.4253,16.3381,16.4079,300276.0
2020-02-11 10:30:00,18.81,18.82,18.78,18.8,196780.0,16.4079,16.4166,16.3817,16.3992,196780.0
2020-02-11 10:40:00,18.8,18.83,18.79,18.81,115990.0,16.3992,16.4253,16.3904,16.4079,115990.0
2020-02-11 10:50:00,18.81,18.85,18.81,18.82,94016.0,16.4079,16.4428,16.4079,16.4166,94016.0
2020-02-11 11:00:00,18.82,18.85,18.75,18.78,207448.0,16.4166,16.4428,16.3556,16.3817,207448.0
2020-02-11 11:10:00,18.78,18.8,18.74,18.79,111078.0,16.3817,16.3992,16.3468,16.3904,111078.0
2020-02-11 11:20:00,18.8,18.8,18.75,18.79,238512.0,16.3992,16.3992,16.3556,16.3904,238512.0
2020-02-11 11:30:00,18.79,18.79,18.74,18.76,143660.0,16.3904,16.3904,16.3468,16.3643,143660.0
2020-02-11 11:40:00,18.76,18.8,18.75,18.8,113138.0,16.3643,16.3992,16.3556,16.3992,113138.0
2020-02-11 11:50:00,18.8,18.83,18.79,18.79,78010.0,16.3992,16.4253,16.3904,16.3904,78010.0
2020-02-11 12:00:00,18.8,18.85,18.78,18.85,83556.0,16.3992,16.4428,16.3817,16.4428,83556.0
2020-02-11 12:10:00,18.85,18.87,18.84,18.86,60668.0,16.4428,16.4602,16.4341,16.4515,60668.0
2020-02-11 12:20:00,18.86,18.86,18.85,18.85,38838.0,16.4515,16.4515,16.4428,16.4428,38838.0
2020-02-11 12:30:00,18.85,18.9,18.85,18.89,63952.0,16.4428,16.4864,16.4428,16.4777,63952.0
2020-02-11 12:40:00,18.89,18.89,18.86,18.86,43416.0,16.4777,16.4777,16.4515,16.4515,43416.0
2020-02-11 12:50:00,18.86,18.89,18.85,18.89,52198.0,16.4515,16.4777,16.4428,16.4777,52198.0
2020-02-11 13:00:00,18.89,18.9,18.88,18.9,49656.0,16.4777,16.4864,16.469,16.4864,49656.0
2020-02-11 13:10:00,18.9,18.9,18.87,18.88,99496.0,16.4864,16.4864,16.4602,16.469,99496.0
2020-02-11 13:20:00,18.88,18.92,18.86,18.92,132730.0,16.469,16.5038,16.4515,16.5038,132730.0
2020-02-11 13:30:00,18.92,18.93,18.9,18.9,123448.0,16.5038,16.5126,16.4864,16.4864,123448.0
2020-02-11 13:40:00,18.9,18.93,18.9,18.93,93260.0,16.4864,16.5126,16.4864,16.5126,93260.0
2020-02-11 13:50:00,18.93,18.96,18.91,18.93,166918.0,16.5126,16.5387,16.4951,16.5126,166918.0
2020-02-11 14:00:00,18.94,18.94,18.9,18.92,147064.0,16.5213,16.5213,16.4864,16.5038,147064.0
2020-02-11 14:10:00,18.92,18.93,18.91,18.93,131104.0,16.5038,16.5126,16.4951,16.5126,131104.0
2020-02-11 14:20:00,18.93,18.97,18.9,18.97,175274.0,16.5126,16.5475,16.4864,16.5475,175274.0
2020-02-11 14:30:00,18.97,18.98,18.95,18.96,172830.0,16.5475,16.5562,16.53,16.5387,172830.0
2020-02-11 14:40:00,18.96,18.97,18.93,18.94,213526.0,16.5387,16.5475,16.5126,16.5213,213526.0
2020-02-11 14:50:00,18.95,18.95,18.91,18.92,168266.0,16.53,16.53,16.4951,16.5038,168266.0
2020-02-11 15:00:00,18.92,18.93,18.88,18.88,179120.0,16.5038,16.5126,16.469,16.469,179120.0
2020-02-11 15:10:00,18.89,18.93,18.87,18.89,285506.0,16.4777,16.5126,16.4602,16.4777,285506.0
2020-02-11 15:20:00,18.89,18.92,18.89,18.91,192718.0,16.4777,16.5038,16.4777,16.4951,192718.0
2020-02-11 15:30:00,18.91,18.93,18.91,18.92,245020.0,16.4951,16.5126,16.4951,16.5038,245020.0
2020-02-11 15:40:00,18.92,18.95,18.92,18.93,480810.0,16.5038,16.53,16.5038,16.5126,480810.0
2020-02-11 15:50:00,18.93,18.94,18.89,18.91,1050528.0,16.5126,16.5213,16.4777,16.4951,1050528.0
2020-02-12 09:30:00,18.95,19.15,18.95,19.06,353384.0,16.53,16.7045,16.53,16.626,353384.0
2020-02-12 09:40:00,19.05,19.18,19.02,19.11,119116.0,16.6172,16.7306,16.5911,16.6696,119116.0
2020-02-12 09:50:00,19.11,19.18,19.11,19.15,182798.0,16.6696,16.7306,16.6696,16.7045,182798.0
2020-02-12 10:00:00,19.15,19.17,19.02,19.09,149548.0,16.7045,16.7219,16.5911,16.6521,149548.0
2020-02-12 10:10:00,19.08,19.08,19.03,19.07,119940.0,16.6434,16.6434,16.5998,16.6347,119940.0
2020-02-12 10:20:00,19.06,19.11,19.06,19.11,50804.0,16.626,16.6696,16.626,16.6696,50804.0
2020-02-12 10:30:00,19.11,19.13,19.08,19.11,75294.0,16.6696,16.687,16.6434,16.6696,75294.0
2020-02-12 10:40:00,19.12,19.12,19.06,19.08,90502.0,16.6783,16.6783,16.626,16.6434,90502.0
2020-02-12 10:50:00,19.08,19.09,19.05,19.07,76302.0,16.6434,16.6521,16.6172,16.6347,76302.0
2020-02-12 11:00:00,19.07,19.07,19.0,19.0,61946.0,16.6347,16.6347,16.5736,16.5736,61946.0
2020-02-12 11:10:00,19.0,19.05,19.0,19.05,60822.0,16.5736,16.6172,16.5736,16.6172,60822.0
2020-02-12 11:20:00,19.06,19.1,19.06,19.1,55202.0,16.626,16.6609,16.626,16.6609,55202.0
2020-02-12 11:30:00,19.1,19.11,19.08,19.08,52678.0,16.6609,16.6696,16.6434,16.6434,52678.0
2020-02-12 11:40:00,19.08,19.13,19.07,19.11,59658.0,16.6434,16.687,16.6347,16.6696,59658.0
2020-02-12 11:50:00,19.11,19.12,19.1,19.11,58930.0,16.6696,16.6783,16.6609,16.6696,58930.0
2020-02-12 12:00:00,19.11,19.11,19.1,19.11,24120.0,16.6696,16.6696,16.6609,16.6696,24120.0
2020-02-12 12:10:00,19.11,19.11,19.08,19.09,27966.0,16.6696,16.6696,16.6434,16.6521,27966.0
2020-02-12 12:20:00,19.09,19.1,19.08,19.09,23830.0,16.6521,16.6609,16.6434,16.6521,23830.0
2020-02-12 12:30:00,19.09,19.1,19.08,19.1,44756.0,16.6521,16.6609,16.6434,16.6609,44756.0
2020-02-12 12:40:00,19.1,19.1,19.08,19.1,14822.0,16.6609,16.6609,16.6434,16.6609,14822.0
2020-02-12 12:50:00,19.1,19.11,19.09,19.1,30586.0,16.6609,16.6696,16.6521,16.6609,30586.0
2020-02-12 13:00:00,19.1,19.11,19.09,19.1,27512.0,16.6609,16.6696,16.6521,16.6609,27512.0
2020-02-12 13:10:00,19.1,19.1,19.08,19.08,17142.0,16.6609,16.6609,16.6434,16.6434,17142.0
2020-02-12 13:20:00,19.08,19.09,19.05,19.07,28492.0,16.6434,16.6521,16.6172,16.6347,28492.0
2020-02-12 13:30:00,19.07,19.1,19.07,19.09,43584.0,16.6347,16.6609,16.6347,16.6521,43584.0
2020-02-12 13:40:00,19.09,19.09,19.08,19.09,39688.0,16.6521,16.6521,16.6434,16.6521,39688.0
2020-02-12 13:50:00,19.08,19.09,19.08,19.08,45162.0,16.6434,16.6521,16.6434,16.6434,45162.0
2020-02-12 14:00:00,19.08,19.13,19.08,19.13,113526.0,16.6434,16.687,16.6434,16.687,113526.0
2020-02-12 14:10:00,19.13,19.13,19.11,19.11,35302.0,16.687,16.687,16.6696,16.6696,35302.0
2020-02-12 14:20:00,19.11,19.12,19.08,19.09,34022.0,16.6696,16.6783,16.6434,16.6521,34022.0
2020-02-12 14:30:00,19.09,19.11,19.09,19.1,50936.0,16.6521,16.6696,16.6521,16.6609,50936.0
2020-02-12 14:40:00,19.1,19.14,19.1,19.13,65054.0,16.6609,16.6957,16.6609,16.687,65054.0
2020-02-12 14:50:00,19.13,19.13,19.11,19.13,29390.0,16.687,16.687,16.6696,16.687,29390.0
2020-02-12 15:00:00,19.13,19.16,19.12,19.15,65304.0,16.687,16.7132,16.6783,16.7045,65304.0
2020-02-12 15:10:00,19.15,19.17,19.14,19.17,72304.0,16.7045,16.7219,16.6957,16.7219,72304.0
2020-02-12 15:20:00,19.17,19.2,19.17,19.2,85800.0,16.7219,16.7481,16.7219,16.7481,85800.0
2020-02-12 15:30:00,19.2,19.2,19.17,19.18,231132.0,16.7481,16.7481,16.7219,16.7306,231132.0
2020-02-12 15:40:00,19.18,19.19,19.15,19.15,128458.0,16.7306,16.7394,16.7045,16.7045,128458.0
2020-02-12 15:50:00,19.16,19.2,19.15,19.17,465714.0,16.7132,16.7481,16.7045,16.7219,465714.0
2020-02-13 09:30:00,19.08,19.16,19.0,19.16,247720.0,16.6434,16.7132,16.5736,16.7132,247720.0
2020-02-13 09:40:00,19.16,19.21,19.13,19.18,179240.0,16.7132,16.7568,16.687,16.7306,179240.0
2020-02-13 09:50:00,19.18,19.21,19.14,19.15,257686.0,16.7306,16.7568,16.6957,16.7045,257686.0
2020-02-13 10:00:00,19.16,19.21,19.11,19.2,177694.0,16.7132,16.7568,16.6696,16.7481,177694.0
2020-02-13 10:10:00,19.2,19.24,19.2,19.23,78636.0,16.7481,16.783,16.7481,16.7743,78636.0
2020-02-13 10:20:00,19.23,19.23,19.16,19.17,57070.0,16.7743,16.7743,16.7132,16.7219,57070.0
2020-02-13 10:30:00,19.18,19.18,19.11,19.16,51418.0,16.7306,16.7306,16.6696,16.7132,51418.0
2020-02-13 10:40:00,19.16,19.21,19.16,19.2,33034.0,16.7132,16.7568,16.7132,16.7481,33034.0
2020-02-13 10:50:00,19.21,19.23,19.18,19.2,44932.0,16.7568,16.7743,16.7306,16.7481,44932.0
2020-02-13 11:00:00,19.2,19.21,19.15,19.16,49166.0,16.7481,16.7568,16.7045,16.7132,49166.0
2020-02-13 11:10:00,19.16,19.16,19.11,19.14,62020.0,16.7132,16.7132,16.6696,16.6957,62020.0
2020-02-13 11:20:00,19.15,19.17,19.11,19.13,56578.0,16.7045,16.7219,16.6696,16.687,56578.0
2020-02-13 11:30:00,19.13,19.17,19.11,19.16,52962.0,16.687,16.7219,16.6696,16.7132,52962.0
2020-02-13 11:40:00,19.16,19.18,19.14,19.15,29736.0,16.7132,16.7306,16.6957,16.7045,29736.0
2020-02-13 11:50:00,19.15,19.18,19.14,19.18,45378.0,16.7045,16.7306,16.6957,16.7306,45378.0
2020-02-13 12:00:00,19.18,19.22,19.17,19.22,52756.0,16.7306,16.7655,16.7219,16.7655,52756.0
2020-02-13 12:10:00,19.22,19.23,19.2,19.21,28818.0,16.7655,16.7743,16.7481,16.7568,28818.0
2020-02-13 12:20:00,19.2,19.22,19.2,19.21,25380.0,16.7481,16.7655,16.7481,16.7568,25380.0
2020-02-13 12:30:00,19.21,19.22,19.17,19.17,49554.0,16.7568,16.7655,16.7219,16.7219,49554.0
2020-02-13 12:40:00,19.17,19.18,19.15,19.16,34002.0,16.7219,16.7306,16.7045,16.7132,34002.0
2020-02-13 12:50:00,19.17,19.18,19.12,19.13,33758.0,16.7219,16.7306,16.6783,16.687,33758.0
2020-02-13 13:00:00,19.13,19.15,19.13,19.13,28000.0,16.687,16.7045,16.687,16.687,28000.0
2020-02-13 13:10:00,19.13,19.15,19.11,19.13,35660.0,16.687,16.7045,16.6696,16.687,35660.0
2020-02-13 13:20:00,19.13,19.17,19.13,19.16,22308.0,16.687,16.7219,16.687,16.7132,22308.0
2020-02-13 13:30:00,19.16,19.17,19.14,19.15,30350.0,16.7132,16.7219,16.6957,16.7045,30350.0
2020-02-13 13:40:00,19.16,19.2,19.16,19.2,25560.0,16.7132,16.7481,16.7132,16.7481,25560.0
2020-02-13 13:50:00,19.2,19.2,19.17,19.2,52574.0,16.7481,16.7481,16.7219,16.7481,52574.0
2020-02-13 14:00:00,19.2,19.21,19.18,19.18,82646.0,16.7481,16.7568,16.7306,16.7306,82646.0
2020-02-13 14:10:00,19.18,19.2,19.16,19.2,47070.0,16.7306,16.7481,16.7132,16.7481,47070.0
2020-02-13 14:20:00,19.2,19.21,19.19,19.2,39406.0,16.7481,16.7568,16.7394,16.7481,39406.0
2020-02-13 14:30:00,19.2,19.2,19.17,19.17,36218.0,16.7481,16.7481,16.7219,16.7219,36218.0
2020-02-13 14:40:00,19.17,19.18,19.16,19.16,38906.0,16.7219,16.7306,16.7132,16.7132,38906.0
2020-02-13 14:50:00,19.16,19.18,19.16,19.16,68558.0,16.7132,16.7306,16.7132,16.7132,68558.0
2020-02-13 15:00:00,19.17,19.18,19.13,19.15,49188.0,16.7219,16.7306,16.687,16.7045,49188.0
2020-02-13 15:10:00,19.15,19.15,19.11,19.14,57924.0,16.7045,16.7045,16.6696,16.6957,57924.0
2020-02-13 15:20:00,19.14,19.15,19.12,19.12,41900.0,16.6957,16.7045,16.6783,16.6783,41900.0
2020-02-13 15:30:00,19.12,19.13,19.08,19.08,89004.0,16.6783,16.687,16.6434,16.6434,89004.0
2020-02-13 15:40:00,19.09,19.11,19.08,19.1,65398.0,16.6521,16.6696,16.6434,16.6609,65398.0
2020-02-13 15:50:00,19.1,19.13,19.09,19.13,317296.0,16.6609,16.687,16.6521,16.687,317296.0
2020-02-14 09:30:00,19.11,19.16,19.02,19.04,131686.0,16.6696,16.7132,16.5911,16.6085,131686.0
2020-02-14 09:40:00,19.04,19.06,19.0,19.05,41160.0,16.6085,16.626,16.5736,16.6172,41160.0
2020-02-14 09:50:00,19.06,19.16,19.06,19.15,67378.0,16.626,16.7132,16.626,16.7045,67378.0
2020-02-14 10:00:00,19.15,19.18,19.11,19.15,90058.0,16.7045,16.7306,16.6696,16.7045,90058.0
2020-02-14 10:10:00,19.15,19.27,19.14,19.26,246574.0,16.7045,16.8091,16.6957,16.8004,246574.0
2020-02-14 10:20:00,19.27,19.29,19.23,19.25,127422.0,16.8091,16.8266,16.7743,16.7917,127422.0
2020-02-14 10:30:00,19.25,19.26,19.23,19.25,69548.0,16.7917,16.8004,16.7743,16.7917,69548.0
2020-02-14 10:40:00,19.25,19.25,19.18,19.19,68828.0,16.7917,16.7917,16.7306,16.7394,68828.0
2020-02-14 10:50:00,19.2,19.2,19.17,19.18,43384.0,16.7481,16.7481,16.7219,16.7306,43384.0
2020-02-14 11:00:00,19.18,19.18,19.13,19.15,74332.0,16.7306,16.7306,16.687,16.7045,74332.0
2020-02-14 11:10:00,19.16,19.23,19.16,19.21,38212.0,16.7132,16.7743,16.7132,16.7568,38212.0
2020-02-14 11:20:00,19.21,19.24,19.21,19.22,27604.0,16.7568,16.783,16.7568,16.7655,27604.0
2020-02-14 11:30:00,19.22,19.24,19.21,19.21,40180.0,16.7655,16.783,16.7568,16.7568,40180.0
2020-02-14 11:40:00,19.22,19.22,19.17,19.17,24582.0,16.7655,16.7655,16.7219,16.7219,24582.0
2020-02-14 11:50:00,19.17,19.18,19.16,19.17,34924.0,16.7219,16.7306,16.7132,16.7219,34924.0
2020-02-14 12:00:00,19.17,19.18,19.16,19.17,41358.0,16.7219,16.7306,16.7132,16.7219,41358.0
2020-02-14 12:10:00,19.17,19.18,19.15,19.18,46676.0,16.7219,16.7306,16.7045,16.7306,46676.0
2020-02-14 12:20:00,19.18,19.19,19.16,19.17,57516.0,16.7306,16.7394,16.7132,16.7219,57516.0
2020-02-14 12:30:00,19.17,19.17,19.13,19.14,55700.0,16.7219,16.7219,16.687,16.6957,55700.0
2020-02-14 12:40:00,19.14,19.14,19.11,19.11,48032.0,16.6957,16.6957,16.6696,16.6696,48032.0
2020-02-14 12:50:00,19.11,19.14,19.11,19.13,35882.0,16.6696,16.6957,16.6696,16.687,35882.0
2020-02-14 13:00:00,19.14,19.15,19.09,19.09,63906.0,16.6957,16.7045,16.6521,16.6521,63906.0
2020-02-14 13:10:00,19.09,19.11,19.09,19.09,39348.0,16.6521,16.6696,16.6521,16.6521,39348.0
2020-02-14 13:20:00,19.09,19.11,19.09,19.11,38140.0,16.6521,16.6696,16.6521,16.6696,38140.0
2020-02-14 13:30:00,19.1,19.13,19.1,19.11,72532.0,16.6609,16.687,16.6609,16.6696,72532.0
2020-02-14 13:40:00,19.11,19.14,19.11,19.11,52114.0,16.6696,16.6957,16.6696,16.6696,52114.0
2020-02-14 13:50:00,19.11,19.12,19.09,19.11,105740.0,16.6696,16.6783,16.6521,16.6696,105740.0
2020-02-14 14:00:00,19.11,19.13,19.09,19.13,138916.0,16.6696,16.687,16.6521,16.687,138916.0
2020-02-14 14:10:00,19.13,19.14,19.1,19.11,50068.0,16.687,16.6957,16.6609,16.6696,50068.0
2020-02-14 14:20:00,19.11,19.16,19.11,19.15,39758.0,16.6696,16.7132,16.6696,16.7045,39758.0
2020-02-14 14:30:00,19.15,19.2,19.15,19.2,137678.0,16.7045,16.7481,16.7045,16.7481,137678.0
2020-02-14 14:40:00,19.19,19.2,19.17,19.18,80538.0,16.7394,16.7481,16.7219,16.7306,80538.0
2020-02-14 14:50:00,19.17,19.18,19.16,19.17,82028.0,16.7219,16.7306,16.7132,16.7219,82028.0
2020-02-14 15:00:00,19.17,19.18,19.16,19.16,132022.0,16.7219,16.7306,16.7132,16.7132,132022.0
2020-02-14 15:10:00,19.16,19.17,19.11,19.13,143608.0,16.7132,16.7219,16.6696,16.687,143608.0
2020-02-14 15:20:00,19.13,19.16,19.12,19.15,108448.0,16.687,16.7132,16.6783,16.7045,108448.0
2020-02-14 15:30:00,19.15,19.17,19.13,19.16,85234.0,16.7045,16.7219,16.687,16.7132,85234.0
2020-02-14 15:40:00,19.17,19.18,19.14,19.17,134076.0,16.7219,16.7306,16.6957,16.7219,134076.0
2020-02-14 15:50:00,19.17,19.2,19.15,19.16,679414.0,16.7219,16.7481,16.7045,16.7132,679414.0
2020-02-18 09:30:00,19.14,19.2,19.08,19.14,174324.0,16.6957,16.7481,16.6434,16.6957,174324.0
2020-02-18 09:40:00,19.13,19.19,19.13,19.17,91602.0,16.687,16.7394,16.687,16.7219,91602.0
2020-02-18 09:50:00,19.16,19.17,19.13,19.16,36062.0,16.7132,16.7219,16.687,16.7132,36062.0
2020-02-18 10:00:00,19.16,19.2,19.15,19.17,66048.0,16.7132,16.7481,16.7045,16.7219,66048.0
2020-02-18 10:10:00,19.18,19.22,19.17,19.18,65768.0,16.7306,16.7655,16.7219,16.7306,65768.0
2020-02-18 10:20:00,19.19,19.2,19.09,19.09,80220.0,16.7394,16.7481,16.6521,16.6521,80220.0
2020-02-18 10:30:00,19.09,19.15,19.09,19.13,48672.0,16.6521,16.7045,16.6521,16.687,48672.0
2020-02-18 10:40:00,19.12,19.17,19.11,19.16,43760.0,16.6783,16.7219,16.6696,16.7132,43760.0
2020-02-18 10:50:00,19.16,19.16,19.11,19.12,112630.0,16.7132,16.7132,16.6696,16.6783,112630.0
2020-02-18 11:00:00,19.12,19.13,19.05,19.05,56582.0,16.6783,16.687,16.6172,16.6172,56582.0
2020-02-18 11:10:00,19.06,19.06,19.0,19.02,79010.0,16.626,16.626,16.5736,16.5911,79010.0
2020-02-18 11:20:00,19.02,19.03,18.99,19.01,67470.0,16.5911,16.5998,16.5649,16.5823,67470.0
2020-02-18 11:30:00,19.01,19.04,19.0,19.01,80048.0,16.5823,16.6085,16.5736,16.5823,80048.0
2020-02-18 11:40:00,19.01,19.02,18.97,18.97,75584.0,16.5823,16.5911,16.5475,16.5475,75584.0
2020-02-18 11:50:00,18.98,19.0,18.93,18.94,67628.0,16.5562,16.5736,16.5126,16.5213,67628.0
2020-02-18 12:00:00,18.94,19.0,18.94,18.99,66074.0,16.5213,16.5736,16.5213,16.5649,66074.0
2020-02-18 12:10:00,18.99,19.0,18.98,19.0,109962.0,16.5649,16.5736,16.5562,16.5736,109962.0
2020-02-18 12:20:00,19.0,19.0,18.97,18.97,49728.0,16.5736,16.5736,16.5475,16.5475,49728.0
2020-02-18 12:30:00,18.97,19.01,18.97,19.01,58614.0,16.5475,16.5823,16.5475,16.5823,58614.0
2020-02-18 12:40:00,19.02,19.03,19.0,19.0,35112.0,16.5911,16.5998,16.5736,16.5736,35112.0
2020-02-18 12:50:00,19.0,19.03,19.0,19.02,39484.0,16.5736,16.5998,16.5736,16.5911,39484.0
2020-02-18 13:00:00,19.02,19.06,19.02,19.06,38768.0,16.5911,16.626,16.5911,16.626,38768.0
2020-02-18 13:10:00,19.06,19.06,19.05,19.06,27332.0,16.626,16.626,16.6172,16.626,27332.0
2020-02-18 13:20:00,19.06,19.07,19.05,19.05,18530.0,16.626,16.6347,16.6172,16.6172,18530.0
2020-02-18 13:30:00,19.06,19.09,19.05,19.08,47028.0,16.626,16.6521,16.6172,16.6434,47028.0
2020-02-18 13:40:00,19.09,19.09,19.07,19.08,35676.0,16.6521,16.6521,16.6347,16.6434,35676.0
2020-02-18 13:50:00,19.08,19.1,19.07,19.1,31698.0,16.6434,16.6609,16.6347,16.6609,31698.0
2020-02-18 14:00:00,19.1,19.11,19.08,19.08,41536.0,16.6609,16.6696,16.6434,16.6434,41536.0
2020-02-18 14:10:00,19.08,19.11,19.08,19.1,32248.0,16.6434,16.6696,16.6434,16.6609,32248.0
2020-02-18 14:20:00,19.11,19.15,19.09,19.14,61740.0,16.6696,16.7045,16.6521,16.6957,61740.0
2020-02-18 14:30:00,19.14,19.16,19.14,19.15,88946.0,16.6957,16.7132,16.6957,16.7045,88946.0
2020-02-18 14:40:00,19.15,19.17,19.15,19.16,40236.0,16.7045,16.7219,16.7045,16.7132,40236.0
2020-02-18 14:50:00,19.16,19.18,19.15,19.17,73450.0,16.7132,16.7306,16.7045,16.7219,73450.0
2020-02-18 15:00:00,19.17,19.18,19.16,19.17,78756.0,16.7219,16.7306,16.7132,16.7219,78756.0
2020-02-18 15:10:00,19.17,19.18,19.16,19.16,67258.0,16.7219,16.7306,16.7132,16.7132,67258.0
2020-02-18 15:20:00,19.16,19.16,19.11,19.14,46114.0,16.7132,16.7132,16.6696,16.6957,46114.0
2020-02-18 15:30:00,19.14,19.14,19.11,19.12,64230.0,16.6957,16.6957,16.6696,16.6783,64230.0
2020-02-18 15:40:00,19.12,19.15,19.11,19.11,100220.0,16.6783,16.7045,16.6696,16.6696,100220.0
2020-02-18 15:50:00,19.11,19.18,19.11,19.14,437292.0,16.6696,16.7306,16.6696,16.6957,437292.0
2020-02-19 09:30:00,19.18,19.27,19.16,19.22,118938.0,16.7306,16.8091,16.7132,16.7655,118938.0
2020-02-19 09:40:00,19.22,19.33,19.18,19.3,187032.0,16.7655,16.8615,16.7306,16.8353,187032.0
2020-02-19 09:50:00,19.31,19.31,19.2,19.21,116534.0,16.844,16.844,16.7481,16.7568,116534.0
2020-02-19 10:00:00,19.21,19.24,19.2,19.21,94364.0,16.7568,16.783,16.7481,16.7568,94364.0
2020-02-19 10:10:00,19.22,19.22,19.18,19.2,35350.0,16.7655,16.7655,16.7306,16.7481,35350.0
2020-02-19 10:20:00,19.2,19.23,19.2,19.21,29596.0,16.7481,16.7743,16.7481,16.7568,29596.0
2020-02-19 10:30:00,19.21,19.25,19.21,19.23,33092.0,16.7568,16.7917,16.7568,16.7743,33092.0
2020-02-19 10:40:00,19.24,19.27,19.23,19.27,22798.0,16.783,16.8091,16.7743,16.8091,22798.0
2020-02-19 10:50:00,19.27,19.29,19.25,19.29,35998.0,16.8091,16.8266,16.7917,16.8266,35998.0
2020-02-19 11:00:00,19.28,19.29,19.18,19.2,94344.0,16.8179,16.8266,16.7306,16.7481,94344.0
2020-02-19 11:10:00,19.2,19.21,19.17,19.18,51596.0,16.7481,16.7568,16.7219,16.7306,51596.0
2020-02-19 11:20:00,19.18,19.19,19.17,19.18,45836.0,16.7306,16.7394,16.7219,16.7306,45836.0
2020-02-19 11:30:00,19.18,19.18,19.16,19.17,35278.0,16.7306,16.7306,16.7132,16.7219,35278.0
2020-02-19 11:40:00,19.17,19.18,19.14,19.15,57916.0,16.7219,16.7306,16.6957,16.7045,57916.0
2020-02-19 11:50:00,19.15,19.15,19.11,19.12,47696.0,16.7045,16.7045,16.6696,16.6783,47696.0
2020-02-19 12:00:00,19.13,19.14,19.1,19.1,45880.0,16.687,16.6957,16.6609,16.6609,45880.0
2020-02-19 12:10:00,19.1,19.15,19.1,19.14,55586.0,16.6609,16.7045,16.6609,16.6957,55586.0
2020-02-19 12:20:00,19.15,19.15,19.11,19.11,28586.0,16.7045,16.7045,16.6696,16.6696,28586.0
2020-02-19 12:30:00,19.11,19.16,19.11,19.16,26776.0,16.6696,16.7132,16.6696,16.7132,26776.0
2020-02-19 12:40:00,19.16,19.18,19.16,19.18,29608.0,16.7132,16.7306,16.7132,16.7306,29608.0
2020-02-19 12:50:00,19.18,19.18,19.16,19.17,31800.0,16.7306,16.7306,16.7132,16.7219,31800.0
2020-02-19 13:00:00,19.17,19.2,19.17,19.17,34760.0,16.7219,16.7481,16.7219,16.7219,34760.0
2020-02-19 13:10:00,19.17,19.18,19.16,19.16,38746.0,16.7219,16.7306,16.7132,16.7132,38746.0
2020-02-19 13:20:00,19.16,19.19,19.16,19.19,21526.0,16.7132,16.7394,16.7132,16.7394,21526.0
2020-02-19 13:30:00,19.19,19.19,19.16,19.17,39958.0,16.7394,16.7394,16.7132,16.7219,39958.0
2020-02-19 13:40:00,19.18,19.18,19.15,19.16,34032.0,16.7306,16.7306,16.7045,16.7132,34032.0
2020-02-19 13:50:00,19.15,19.16,19.14,19.15,27890.0,16.7045,16.7132,16.6957,16.7045,27890.0
2020-02-19 14:00:00,19.15,19.16,19.11,19.15,40230.0,16.7045,16.7132,16.6696,16.7045,40230.0
2020-02-19 14:10:00,19.15,19.16,19.14,19.15,42424.0,16.7045,16.7132,16.6957,16.7045,42424.0
2020-02-19 14:20:00,19.14,19.14,19.11,19.11,19944.0,16.6957,16.6957,16.6696,16.6696,19944.0
2020-02-19 14:30:00,19.11,19.16,19.11,19.16,52864.0,16.6696,16.7132,16.6696,16.7132,52864.0
2020-02-19 14:40:00,19.16,19.16,19.14,19.15,84452.0,16.7132,16.7132,16.6957,16.7045,84452.0
2020-02-19 14:50:00,19.15,19.15,19.11,19.13,34222.0,16.7045,16.7045,16.6696,16.687,34222.0
2020-02-19 15:00:00,19.13,19.13,19.11,19.13,37960.0,16.687,16.687,16.6696,16.687,37960.0
2020-02-19 15:10:00,19.13,19.17,19.11,19.16,47418.0,16.687,16.7219,16.6696,16.7132,47418.0
2020-02-19 15:20:00,19.16,19.17,19.15,19.15,40622.0,16.7132,16.7219,16.7045,16.7045,40622.0
2020-02-19 15:30:00,19.15,19.17,19.14,19.15,72240.0,16.7045,16.7219,16.6957,16.7045,72240.0
2020-02-19 15:40:00,19.15,19.17,19.14,19.14,84076.0,16.7045,16.7219,16.6957,16.6957,84076.0
2020-02-19 15:50:00,19.14,19.17,19.14,19.15,223690.0,16.6957,16.7219,16.6957,16.7045,223690.0
2020-02-20 09:30:00,19.21,19.36,19.15,19.35,184136.0,16.7568,16.8877,16.7045,16.8789,184136.0
2020-02-20 09:40:00,19.35,19.37,19.29,19.34,138874.0,16.8789,16.8964,16.8266,16.8702,138874.0
2020-02-20 09:50:00,19.35,19.46,19.35,19.43,179344.0,16.8789,16.9749,16.8789,16.9487,179344.0
2020-02-20 10:00:00,19.43,19.57,19.42,19.54,155200.0,16.9487,17.0708,16.94,17.0447,155200.0
2020-02-20 10:10:00,19.54,19.61,19.53,19.57,209320.0,17.0447,17.1057,17.0359,17.0708,209320.0
2020-02-20 10:20:00,19.57,19.58,19.49,19.56,182538.0,17.0708,17.0796,17.0011,17.0621,182538.0
2020-02-20 10:30:00,19.56,19.63,19.56,19.63,212196.0,17.0621,17.1232,17.0621,17.1232,212196.0
2020-02-20 10:40:00,19.63,19.66,19.59,19.63,144566.0,17.1232,17.1493,17.0883,17.1232,144566.0
2020-02-20 10:50:00,19.61,19.62,19.56,19.6,205236.0,17.1057,17.1145,17.0621,17.097,205236.0
2020-02-20 11:00:00,19.6,19.6,19.52,19.54,109072.0,17.097,17.097,17.0272,17.0447,109072.0
2020-02-20 11:10:00,19.54,19.54,19.47,19.5,151276.0,17.0447,17.0447,16.9836,17.0098,151276.0
2020-02-20 11:20:00,19.5,19.53,19.42,19.43,165440.0,17.0098,17.0359,16.94,16.9487,165440.0
2020-02-20 11:30:00,19.42,19.43,19.29,19.39,155676.0,16.94,16.9487,16.8266,16.9138,155676.0
2020-02-20 11:40:00,19.39,19.41,19.35,19.38,103492.0,16.9138,16.9313,16.8789,16.9051,103492.0
2020-02-20 11:50:00,19.38,19.45,19.36,19.36,109508.0,16.9051,16.9662,16.8877,16.8877,109508.0
2020-02-20 12:00:00,19.36,19.36,19.3,19.3,108860.0,16.8877,16.8877,16.8353,16.8353,108860.0
2020-02-20 12:10:00,19.31,19.41,19.31,19.36,64432.0,16.844,16.9313,16.844,16.8877,64432.0
2020-02-20 12:20:00,19.36,19.37,19.33,19.36,46842.0,16.8877,16.8964,16.8615,16.8877,46842.0
2020-02-20 12:30:00,19.36,19.43,19.34,19.43,325088.0,16.8877,16.9487,16.8702,16.9487,325088.0
2020-02-20 12:40:00,19.43,19.47,19.42,19.45,98898.0,16.9487,16.9836,16.94,16.9662,98898.0
2020-02-20 12:50:00,19.44,19.45,19.4,19.43,138790.0,16.9574,16.9662,16.9225,16.9487,138790.0
2020-02-20 13:00:00,19.43,19.48,19.43,19.46,95338.0,16.9487,16.9923,16.9487,16.9749,95338.0
2020-02-20 13:10:00,19.46,19.48,19.44,19.45,109288.0,16.9749,16.9923,16.9574,16.9662,109288.0
2020-02-20 13:20:00,19.45,19.47,19.44,19.45,41720.0,16.9662,16.9836,16.9574,16.9662,41720.0
2020-02-20 13:30:00,19.45,19.46,19.4,19.41,105554.0,16.9662,16.9749,16.9225,16.9313,105554.0
2020-02-20 13:40:00,19.41,19.43,19.4,19.42,67828.0,16.9313,16.9487,16.9225,16.94,67828.0
2020-02-20 13:50:00,19.42,19.44,19.4,19.4,50284.0,16.94,16.9574,16.9225,16.9225,50284.0
2020-02-20 14:00:00,19.41,19.46,19.4,19.43,66306.0,16.9313,16.9749,16.9225,16.9487,66306.0
2020-02-20 14:10:00,19.43,19.47,19.43,19.43,69414.0,16.9487,16.9836,16.9487,16.9487,69414.0
2020-02-20 14:20:00,19.43,19.46,19.43,19.43,41340.0,16.9487,16.9749,16.9487,16.9487,41340.0
2020-02-20 14:30:00,19.43,19.48,19.43,19.47,71726.0,16.9487,16.9923,16.9487,16.9836,71726.0
2020-02-20 14:40:00,19.47,19.48,19.45,19.45,36718.0,16.9836,16.9923,16.9662,16.9662,36718.0
2020-02-20 14:50:00,19.46,19.46,19.43,19.45,60130.0,16.9749,16.9749,16.9487,16.9662,60130.0
2020-02-20 15:00:00,19.45,19.45,19.41,19.42,55528.0,16.9662,16.9662,16.9313,16.94,55528.0
2020-02-20 15:10:00,19.42,19.43,19.4,19.42,54050.0,16.94,16.9487,16.9225,16.94,54050.0
2020-02-20 15:20:00,19.42,19.47,19.42,19.46,75728.0,16.94,16.9836,16.94,16.9749,75728.0
2020-02-20 15:30:00,19.45,19.49,19.45,19.49,99194.0,16.9662,17.0011,16.9662,17.0011,99194.0
2020-02-20 15:40:00,19.48,19.5,19.46,19.47,108808.0,16.9923,17.0098,16.9749,16.9836,108808.0
2020-02-20 15:50:00,19.47,19.53,19.46,19.5,455086.0,16.9836,17.0359,16.9749,17.0098,455086.0
2020-02-21 09:30:00,19.42,19.49,19.36,19.39,404152.0,16.94,17.0011,16.8877,16.9138,404152.0
2020-02-21 09:40:00,19.38,19.41,19.23,19.25,172808.0,16.9051,16.9313,16.7743,16.7917,172808.0
2020-02-21 09:50:00,19.24,19.38,19.24,19.37,100430.0,16.783,16.9051,16.783,16.8964,100430.0
2020-02-21 10:00:00,19.36,19.36,19.3,19.34,115060.0,16.8877,16.8877,16.8353,16.8702,115060.0
2020-02-21 10:10:00,19.35,19.36,19.31,19.36,105142.0,16.8789,16.8877,16.844,16.8877,105142.0
2020-02-21 10:20:00,19.36,19.38,19.34,19.35,65990.0,16.8877,16.9051,16.8702,16.8789,65990.0
2020-02-21 10:30:00,19.34,19.34,19.27,19.29,71656.0,16.8702,16.8702,16.8091,16.8266,71656.0
2020-02-21 10:40:00,19.3,19.31,19.25,19.31,69458.0,16.8353,16.844,16.7917,16.844,69458.0
2020-02-21 10:50:00,19.32,19.35,19.31,19.35,65942.0,16.8528,16.8789,16.844,16.8789,65942.0
2020-02-21 11:00:00,19.35,19.41,19.33,19.39,96868.0,16.8789,16.9313,16.8615,16.9138,96868.0
2020-02-21 11:10:00,19.38,19.42,19.38,19.38,45014.0,16.9051,16.94,16.9051,16.9051,45014.0
2020-02-21 11:20:00,19.38,19.41,19.37,19.4,39320.0,16.9051,16.9313,16.8964,16.9225,39320.0
2020-02-21 11:30:00,19.4,19.42,19.38,19.4,55198.0,16.9225,16.94,16.9051,16.9225,55198.0
2020-02-21 11:40:00,19.4,19.46,19.4,19.44,194460.0,16.9225,16.9749,16.9225,16.9574,194460.0
2020-02-21 11:50:00,19.44,19.5,19.44,19.48,101618.0,16.9574,17.0098,16.9574,16.9923,101618.0
2020-02-21 12:00:00,19.48,19.5,19.47,19.49,129468.0,16.9923,17.0098,16.9836,17.0011,129468.0
2020-02-21 12:10:00,19.49,19.53,19.49,19.51,82214.0,17.0011,17.0359,17.0011,17.0185,82214.0
2020-02-21 12:20:00,19.52,19.55,19.46,19.55,109544.0,17.0272,17.0534,16.9749,17.0534,109544.0
2020-02-21 12:30:00,19.55,19.56,19.52,19.56,68780.0,17.0534,17.0621,17.0272,17.0621,68780.0
2020-02-21 12:40:00,19.56,19.58,19.55,19.55,71648.0,17.0621,17.0796,17.0534,17.0534,71648.0
2020-02-21 12:50:00,19.55,19.58,19.53,19.57,106314.0,17.0534,17.0796,17.0359,17.0708,106314.0
2020-02-21 13:00:00,19.56,19.59,19.56,19.56,75182.0,17.0621,17.0883,17.0621,17.0621,75182.0
2020-02-21 13:10:00,19.56,19.57,19.51,19.52,227616.0,17.0621,17.0708,17.0185,17.0272,227616.0
2020-02-21 13:20:00,19.52,19.54,19.5,19.51,70548.0,17.0272,17.0447,17.0098,17.0185,70548.0
2020-02-21 13:30:00,19.51,19.51,19.48,19.5,98264.0,17.0185,17.0185,16.9923,17.0098,98264.0
2020-02-21 13:40:00,19.5,19.51,19.48,19.48,94962.0,17.0098,17.0185,16.9923,16.9923,94962.0
2020-02-21 13:50:00,19.48,19.5,19.47,19.49,193184.0,16.9923,17.0098,16.9836,17.0011,193184.0
2020-02-21 14:00:00,19.49,19.5,19.48,19.49,114860.0,17.0011,17.0098,16.9923,17.0011,114860.0
2020-02-21 14:10:00,19.49,19.51,19.46,19.47,106728.0,17.0011,17.0185,16.9749,16.9836,106728.0
2020-02-21 14:20:00,19.47,19.47,19.38,19.43,540902.0,16.9836,16.9836,16.9051,16.9487,540902.0
2020-02-21 14:30:00,19.43,19.47,19.43,19.44,77176.0,16.9487,16.9836,16.9487,16.9574,77176.0
2020-02-21 14:40:00,19.44,19.46,19.43,19.43,146520.0,16.9574,16.9749,16.9487,16.9487,146520.0
2020-02-21 14:50:00,19.43,19.46,19.42,19.42,117648.0,16.9487,16.9749,16.94,16.94,117648.0
2020-02-21 15:00:00,19.42,19.43,19.4,19.43,139348.0,16.94,16.9487,16.9225,16.9487,139348.0
2020-02-21 15:10:00,19.43,19.43,19.4,19.4,116600.0,16.9487,16.9487,16.9225,16.9225,116600.0
2020-02-21 15:20:00,19.41,19.43,19.39,19.42,123596.0,16.9313,16.9487,16.9138,16.94,123596.0
2020-02-21 15:30:00,19.42,19.43,19.38,19.4,162552.0,16.94,16.9487,16.9051,16.9225,162552.0
2020-02-21 15:40:00,19.4,19.41,19.38,19.39,236558.0,16.9225,16.9313,16.9051,16.9138,236558.0
2020-02-21 15:50:00,19.39,19.46,19.39,19.43,920580.0,16.9138,16.9749,16.9138,16.9487,920580.0
2020-02-24 09:30:00,19.03,19.2,18.77,18.78,610482.0,16.5998,16.7481,16.373,16.3817,610482.0
2020-02-24 09:40:00,18.78,18.8,18.66,18.73,233792.0,16.3817,16.3992,16.277,16.3381,233792.0
2020-02-24 09:50:00,18.73,18.79,18.71,18.77,227552.0,16.3381,16.3904,16.3207,16.373,227552.0
2020-02-24 10:00:00,18.77,18.8,18.64,18.67,142390.0,16.373,16.3992,16.2596,16.2858,142390.0
2020-02-24 10:10:00,18.67,18.74,18.65,18.68,128120.0,16.2858,16.3468,16.2683,16.2945,128120.0
2020-02-24 10:20:00,18.68,18.7,18.64,18.67,48520.0,16.2945,16.3119,16.2596,16.2858,48520.0
2020-02-24 10:30:00,18.67,18.69,18.63,18.65,89052.0,16.2858,16.3032,16.2509,16.2683,89052.0
2020-02-24 10:40:00,18.65,18.75,18.62,18.75,60670.0,16.2683,16.3556,16.2422,16.3556,60670.0
2020-02-24 10:50:00,18.74,18.81,18.74,18.81,70578.0,16.3468,16.4079,16.3468,16.4079,70578.0
2020-02-24 11:00:00,18.8,18.8,18.71,18.74,76508.0,16.3992,16.3992,16.3207,16.3468,76508.0
2020-02-24 11:10:00,18.74,18.82,18.73,18.81,81336.0,16.3468,16.4166,16.3381,16.4079,81336.0
2020-02-24 11:20:00,18.82,18.83,18.75,18.76,65132.0,16.4166,16.4253,16.3556,16.3643,65132.0
2020-02-24 11:30:00,18.77,18.83,18.75,18.8,74728.0,16.373,16.4253,16.3556,16.3992,74728.0
2020-02-24 11:40:00,18.8,18.8,18.71,18.72,43040.0,16.3992,16.3992,16.3207,16.3294,43040.0
2020-02-24 11:50:00,18.73,18.78,18.72,18.75,56328.0,16.3381,16.3817,16.3294,16.3556,56328.0
2020-02-24 12:00:00,18.75,18.75,18.67,18.68,83978.0,16.3556,16.3556,16.2858,16.2945,83978.0
2020-02-24 12:10:00,18.68,18.75,18.68,18.75,119298.0,16.2945,16.3556,16.2945,16.3556,119298.0
2020-02-24 12:20:00,18.75,18.78,18.74,18.77,54886.0,16.3556,16.3817,16.3468,16.373,54886.0
2020-02-24 12:30:00,18.76,18.82,18.74,18.82,67982.0,16.3643,16.4166,16.3468,16.4166,67982.0
2020-02-24 12:40:00,18.82,18.84,18.79,18.8,92862.0,16.4166,16.4341,16.3904,16.3992,92862.0
2020-02-24 12:50:00,18.8,18.81,18.78,18.8,87422.0,16.3992,16.4079,16.3817,16.3992,87422.0
2020-02-24 13:00:00,18.79,18.79,18.73,18.75,172932.0,16.3904,16.3904,16.3381,16.3556,172932.0
2020-02-24 13:10:00,18.75,18.77,18.71,18.76,81740.0,16.3556,16.373,16.3207,16.3643,81740.0
2020-02-24 13:20:00,18.77,18.83,18.76,18.83,124014.0,16.373,16.4253,16.3643,16.4253,124014.0
2020-02-24 13:30:00,18.83,18.85,18.81,18.85,43152.0,16.4253,16.4428,16.4079,16.4428,43152.0
2020-02-24 13:40:00,18.85,18.89,18.83,18.88,61640.0,16.4428,16.4777,16.4253,16.469,61640.0
2020-02-24 13:50:00,18.88,18.89,18.84,18.87,45774.0,16.469,16.4777,16.4341,16.4602,45774.0
2020-02-24 14:00:00,18.86,18.89,18.83,18.85,133370.0,16.4515,16.4777,16.4253,16.4428,133370.0
2020-02-24 14:10:00,18.85,18.89,18.85,18.86,213606.0,16.4428,16.4777,16.4428,16.4515,213606.0
2020-02-24 14:20:00,18.87,18.98,18.87,18.98,145300.0,16.4602,16.5562,16.4602,16.5562,145300.0
2020-02-24 14:30:00,18.98,18.99,18.94,18.99,114464.0,16.5562,16.5649,16.5213,16.5649,114464.0
2020-02-24 14:40:00,18.98,19.0,18.95,18.99,72682.0,16.5562,16.5736,16.53,16.5649,72682.0
2020-02-24 14:50:00,18.99,19.05,18.96,19.04,117566.0,16.5649,16.6172,16.5387,16.6085,117566.0
2020-02-24 15:00:00,19.03,19.07,19.02,19.04,119490.0,16.5998,16.6347,16.5911,16.6085,119490.0
2020-02-24 15:10:00,19.04,19.05,18.96,18.97,241812.0,16.6085,16.6172,16.5387,16.5475,241812.0
2020-02-24 15:20:00,18.97,19.0,18.94,18.95,241476.0,16.5475,16.5736,16.5213,16.53,241476.0
2020-02-24 15:30:00,18.95,18.99,18.93,18.93,219316.0,16.53,16.5649,16.5126,16.5126,219316.0
2020-02-24 15:40:00,18.93,18.98,18.9,18.98,205200.0,16.5126,16.5562,16.4864,16.5562,205200.0
2020-02-24 15:50:00,18.97,18.98,18.88,18.89,472278.0,16.5475,16.5562,16.469,16.4777,472278.0
2020-02-25 09:30:00,18.99,19.09,18.89,18.96,352440.0,16.5649,16.6521,16.4777,16.5387,352440.0
2020-02-25 09:40:00,18.96,18.97,18.82,18.82,310144.0,16.5387,16.5475,16.4166,16.4166,310144.0
2020-02-25 09:50:00,18.82,18.95,18.79,18.92,200336.0,16.4166,16.53,16.3904,16.5038,200336.0
2020-02-25 10:00:00,18.92,18.98,18.88,18.95,102876.0,16.5038,16.5562,16.469,16.53,102876.0
2020-02-25 10:10:00,18.94,18.95,18.82,18.85,88798.0,16.5213,16.53,16.4166,16.4428,88798.0
2020-02-25 10:20:00,18.84,18.85,18.61,18.65,587954.0,16.4341,16.4428,16.2334,16.2683,587954.0
2020-02-25 10:30:00,18.65,18.71,18.61,18.7,221364.0,16.2683,16.3207,16.2334,16.3119,221364.0
2020-02-25 10:40:00,18.69,18.71,18.64,18.65,227542.0,16.3032,16.3207,16.2596,16.2683,227542.0
2020-02-25 10:50:00,18.65,18.7,18.54,18.69,378326.0,16.2683,16.3119,16.1724,16.3032,378326.0
2020-02-25 11:00:00,18.7,18.73,18.61,18.64,103250.0,16.3119,16.3381,16.2334,16.2596,103250.0
2020-02-25 11:10:00,18.65,18.7,18.56,18.59,191916.0,16.2683,16.3119,16.1898,16.216,191916.0
2020-02-25 11:20:00,18.59,18.64,18.56,18.62,91544.0,16.216,16.2596,16.1898,16.2422,91544.0
2020-02-25 11:30:00,18.63,18.68,18.61,18.65,124550.0,16.2509,16.2945,16.2334,16.2683,124550.0
2020-02-25 11:40:00,18.66,18.68,18.58,18.66,116740.0,16.277,16.2945,16.2073,16.277,116740.0
2020-02-25 11:50:00,18.65,18.66,18.6,18.61,44466.0,16.2683,16.277,16.2247,16.2334,44466.0
2020-02-25 12:00:00,18.61,18.63,18.57,18.6,83172.0,16.2334,16.2509,16.1985,16.2247,83172.0
2020-02-25 12:10:00,18.6,18.63,18.54,18.54,68214.0,16.2247,16.2509,16.1724,16.1724,68214.0
2020-02-25 12:20:00,18.54,18.54,18.48,18.49,112304.0,16.1724,16.1724,16.12,16.1288,112304.0
2020-02-25 12:30:00,18.5,18.57,18.5,18.55,67224.0,16.1375,16.1985,16.1375,16.1811,67224.0
2020-02-25 12:40:00,18.54,18.55,18.42,18.44,137344.0,16.1724,16.1811,16.0677,16.0851,137344.0
2020-02-25 12:50:00,18.44,18.47,18.42,18.43,53938.0,16.0851,16.1113,16.0677,16.0764,53938.0
2020-02-25 13:00:00,18.43,18.48,18.4,18.46,223344.0,16.0764,16.12,16.0502,16.1026,223344.0
2020-02-25 13:10:00,18.46,18.5,18.36,18.39,115862.0,16.1026,16.1375,16.0154,16.0415,115862.0
2020-02-25 13:20:00,18.38,18.41,18.36,18.39,40882.0,16.0328,16.059,16.0154,16.0415,40882.0
2020-02-25 13:30:00,18.38,18.38,18.32,18.34,76474.0,16.0328,16.0328,15.9805,15.9979,76474.0
2020-02-25 13:40:00,18.34,18.41,18.32,18.39,78678.0,15.9979,16.059,15.9805,16.0415,78678.0
2020-02-25 13:50:00,18.39,18.42,18.3,18.3,134900.0,16.0415,16.0677,15.963,15.963,134900.0
2020-02-25 14:00:00,18.3,18.32,18.15,18.18,166166.0,15.963,15.9805,15.8322,15.8583,166166.0
2020-02-25 14:10:00,18.19,18.27,18.15,18.18,254040.0,15.8671,15.9369,15.8322,15.8583,254040.0
2020-02-25 14:20:00,18.18,18.2,18.04,18.04,257934.0,15.8583,15.8758,15.7362,15.7362,257934.0
2020-02-25 14:30:00,18.04,18.1,18.0,18.01,269116.0,15.7362,15.7886,15.7013,15.7101,269116.0
2020-02-25 14:40:00,18.01,18.12,18.0,18.1,160770.0,15.7101,15.806,15.7013,15.7886,160770.0
2020-02-25 14:50:00,18.1,18.16,18.08,18.11,144504.0,15.7886,15.8409,15.7711,15.7973,144504.0
2020-02-25 15:00:00,18.12,18.24,18.12,18.21,251112.0,15.806,15.9107,15.806,15.8845,251112.0
2020-02-25 15:10:00,18.2,18.21,18.1,18.14,292278.0,15.8758,15.8845,15.7886,15.8235,292278.0
2020-02-25 15:20:00,18.14,18.15,18.03,18.1,191882.0,15.8235,15.8322,15.7275,15.7886,191882.0
2020-02-25 15:30:00,18.09,18.1,17.99,18.0,320650.0,15.7798,15.7886,15.6926,15.7013,320650.0
2020-02-25 15:40:00,18.0,18.15,18.0,18.1,338032.0,15.7013,15.8322,15.7013,15.7886,338032.0
2020-02-25 15:50:00,18.1,18.12,18.04,18.08,896680.0,15.7886,15.806,15.7362,15.7711,896680.0
2020-02-26 09:30:00,18.34,18.41,18.18,18.31,313752.0,15.9979,16.059,15.8583,15.9717,313752.0
2020-02-26 09:40:00,18.32,18.42,18.29,18.34,267222.0,15.9805,16.0677,15.9543,15.9979,267222.0
2020-02-26 09:50:00,18.34,18.34,18.2,18.21,178428.0,15.9979,15.9979,15.8758,15.8845,178428.0
2020-02-26 10:00:00,18.2,18.22,18.1,18.17,220218.0,15.8758,15.8932,15.7886,15.8496,220218.0
2020-02-26 10:10:00,18.17,18.25,18.12,18.23,189854.0,15.8496,15.9194,15.806,15.902,189854.0
2020-02-26 10:20:00,18.23,18.29,18.18,18.24,106740.0,15.902,15.9543,15.8583,15.9107,106740.0
2020-02-26 10:30:00,18.24,18.31,18.24,18.27,120086.0,15.9107,15.9717,15.9107,15.9369,120086.0
2020-02-26 10:40:00,18.27,18.33,18.25,18.28,194894.0,15.9369,15.9892,15.9194,15.9456,194894.0
2020-02-26 10:50:00,18.28,18.3,18.24,18.25,231044.0,15.9456,15.963,15.9107,15.9194,231044.0
2020-02-26 11:00:00,18.25,18.27,18.22,18.25,79454.0,15.9194,15.9369,15.8932,15.9194,79454.0
2020-02-26 11:10:00,18.25,18.32,18.24,18.32,88818.0,15.9194,15.9805,15.9107,15.9805,88818.0
2020-02-26 11:20:00,18.32,18.38,18.3,18.35,187716.0,15.9805,16.0328,15.963,16.0066,187716.0
2020-02-26 11:30:00,18.35,18.36,18.29,18.32,79562.0,16.0066,16.0154,15.9543,15.9805,79562.0
2020-02-26 11:40:00,18.32,18.33,18.25,18.28,71204.0,15.9805,15.9892,15.9194,15.9456,71204.0
2020-02-26 11:50:00,18.27,18.27,18.22,18.24,80502.0,15.9369,15.9369,15.8932,15.9107,80502.0
2020-02-26 12:00:00,18.25,18.27,18.14,18.17,545306.0,15.9194,15.9369,15.8235,15.8496,545306.0
2020-02-26 12:10:00,18.17,18.18,18.09,18.15,211368.0,15.8496,15.8583,15.7798,15.8322,211368.0
2020-02-26 12:20:00,18.16,18.22,18.16,18.21,73152.0,15.8409,15.8932,15.8409,15.8845,73152.0
2020-02-26 12:30:00,18.21,18.26,18.21,18.23,96184.0,15.8845,15.9281,15.8845,15.902,96184.0
2020-02-26 12:40:00,18.23,18.27,18.21,18.25,48248.0,15.902,15.9369,15.8845,15.9194,48248.0
2020-02-26 12:50:00,18.25,18.27,18.19,18.23,52588.0,15.9194,15.9369,15.8671,15.902,52588.0
2020-02-26 13:00:00,18.23,18.25,18.17,18.17,64206.0,15.902,15.9194,15.8496,15.8496,64206.0
2020-02-26 13:10:00,18.18,18.19,18.15,18.18,90308.0,15.8583,15.8671,15.8322,15.8583,90308.0
2020-02-26 13:20:00,18.18,18.23,18.17,18.2,76068.0,15.8583,15.902,15.8496,15.8758,76068.0
2020-02-26 13:30:00,18.2,18.21,17.99,18.0,163358.0,15.8758,15.8845,15.6926,15.7013,163358.0
2020-02-26 13:40:00,18.0,18.11,17.95,18.07,104400.0,15.7013,15.7973,15.6577,15.7624,104400.0
2020-02-26 13:50:00,18.07,18.07,17.95,17.97,81990.0,15.7624,15.7624,15.6577,15.6752,81990.0
2020-02-26 14:00:00,17.97,18.06,17.95,18.0,101344.0,15.6752,15.7537,15.6577,15.7013,101344.0
2020-02-26 14:10:00,18.01,18.09,17.99,18.0,93310.0,15.7101,15.7798,15.6926,15.7013,93310.0
2020-02-26 14:20:00,18.01,18.1,17.99,18.03,69480.0,15.7101,15.7886,15.6926,15.7275,69480.0
2020-02-26 14:30:00,18.02,18.11,17.99,18.07,135834.0,15.7188,15.7973,15.6926,15.7624,135834.0
2020-02-26 14:40:00,18.07,18.08,18.0,18.05,127178.0,15.7624,15.7711,15.7013,15.7449,127178.0
2020-02-26 14:50:00,18.05,18.11,18.02,18.03,229554.0,15.7449,15.7973,15.7188,15.7275,229554.0
2020-02-26 15:00:00,18.04,18.1,18.02,18.07,133832.0,15.7362,15.7886,15.7188,15.7624,133832.0
2020-02-26 15:10:00,18.07,18.15,18.07,18.11,278694.0,15.7624,15.8322,15.7624,15.7973,278694.0
2020-02-26 15:20:00,18.11,18.11,18.0,18.05,158578.0,15.7973,15.7973,15.7013,15.7449,158578.0
2020-02-26 15:30:00,18.05,18.1,18.0,18.1,272900.0,15.7449,15.7886,15.7013,15.7886,272900.0
2020-02-26 15:40:00,18.1,18.1,18.03,18.04,268940.0,15.7886,15.7886,15.7275,15.7362,268940.0
2020-02-26 15:50:00,18.04,18.08,17.97,17.98,765084.0,15.7362,15.7711,15.6752,15.6839,765084.0
2020-02-27 09:30:00,17.68,17.72,17.49,17.71,465894.0,15.4222,15.4571,15.2565,15.4484,465894.0
2020-02-27 09:40:00,17.7,17.71,17.45,17.53,147312.0,15.4396,15.4484,15.2216,15.2914,147312.0
2020-02-27 09:50:00,17.53,17.6,17.47,17.49,192034.0,15.2914,15.3524,15.239,15.2565,192034.0
2020-02-27 10:00:00,17.49,17.55,17.44,17.49,218236.0,15.2565,15.3088,15.2128,15.2565,218236.0
2020-02-27 10:10:00,17.49,17.53,17.44,17.53,177968.0,15.2565,15.2914,15.2128,15.2914,177968.0
2020-02-27 10:20:00,17.53,17.55,17.42,17.46,424376.0,15.2914,15.3088,15.1954,15.2303,424376.0
2020-02-27 10:30:00,17.47,17.5,17.38,17.5,300044.0,15.239,15.2652,15.1605,15.2652,300044.0
2020-02-27 10:40:00,17.5,17.61,17.45,17.61,297768.0,15.2652,15.3611,15.2216,15.3611,297768.0
2020-02-27 10:50:00,17.61,17.8,17.59,17.8,180100.0,15.3611,15.5269,15.3437,15.5269,180100.0
2020-02-27 11:00:00,17.79,17.95,17.78,17.95,148738.0,15.5181,15.6577,15.5094,15.6577,148738.0
2020-02-27 11:10:00,17.94,17.96,17.86,17.94,207284.0,15.649,15.6664,15.5792,15.649,207284.0
2020-02-27 11:20:00,17.95,17.95,17.85,17.88,176244.0,15.6577,15.6577,15.5705,15.5967,176244.0
2020-02-27 11:30:00,17.88,17.93,17.79,17.82,287152.0,15.5967,15.6403,15.5181,15.5443,287152.0
2020-02-27 11:40:00,17.82,17.93,17.81,17.9,159318.0,15.5443,15.6403,15.5356,15.6141,159318.0
2020-02-27 11:50:00,17.9,18.05,17.89,18.03,91566.0,15.6141,15.7449,15.6054,15.7275,91566.0
2020-02-27 12:00:00,18.02,18.09,17.98,18.07,145156.0,15.7188,15.7798,15.6839,15.7624,145156.0
2020-02-27 12:10:00,18.07,18.12,18.05,18.1,145768.0,15.7624,15.806,15.7449,15.7886,145768.0
2020-02-27 12:20:00,18.09,18.09,17.94,18.05,199922.0,15.7798,15.7798,15.649,15.7449,199922.0
2020-02-27 12:30:00,18.05,18.18,18.03,18.18,194420.0,15.7449,15.8583,15.7275,15.8583,194420.0
2020-02-27 12:40:00,18.17,18.18,18.11,18.17,579052.0,15.8496,15.8583,15.7973,15.8496,579052.0
2020-02-27 12:50:00,18.17,18.22,18.15,18.15,358406.0,15.8496,15.8932,15.8322,15.8322,358406.0
2020-02-27 13:00:00,18.15,18.22,18.11,18.17,570504.0,15.8322,15.8932,15.7973,15.8496,570504.0
2020-02-27 13:10:00,18.17,18.23,18.13,18.16,154546.0,15.8496,15.902,15.8147,15.8409,154546.0
2020-02-27 13:20:00,18.16,18.18,18.08,18.13,220912.0,15.8409,15.8583,15.7711,15.8147,220912.0
2020-02-27 13:30:00,18.13,18.16,18.01,18.03,282556.0,15.8147,15.8409,15.7101,15.7275,282556.0
2020-02-27 13:40:00,18.03,18.05,17.81,17.96,425944.0,15.7275,15.7449,15.5356,15.6664,425944.0
2020-02-27 13:50:00,17.96,18.07,17.89,17.91,365040.0,15.6664,15.7624,15.6054,15.6228,365040.0
2020-02-27 14:00:00,17.91,18.0,17.87,17.95,474080.0,15.6228,15.7013,15.5879,15.6577,474080.0
2020-02-27 14:10:00,17.95,18.02,17.91,17.92,606224.0,15.6577,15.7188,15.6228,15.6315,606224.0
2020-02-27 14:20:00,17.93,18.13,17.93,18.13,372750.0,15.6403,15.8147,15.6403,15.8147,372750.0
2020-02-27 14:30:00,18.13,18.17,18.09,18.16,874264.0,15.8147,15.8496,15.7798,15.8409,874264.0
2020-02-27 14:40:00,18.16,18.22,18.13,18.19,835620.0,15.8409,15.8932,15.8147,15.8671,835620.0
2020-02-27 14:50:00,18.19,18.21,18.0,18.0,394502.0,15.8671,15.8845,15.7013,15.7013,394502.0
2020-02-27 15:00:00,18.0,18.04,17.93,18.03,237492.0,15.7013,15.7362,15.6403,15.7275,237492.0
2020-02-27 15:10:00,18.03,18.04,17.95,17.96,337702.0,15.7275,15.7362,15.6577,15.6664,337702.0
2020-02-27 15:20:00,17.96,17.97,17.88,17.88,222322.0,15.6664,15.6752,15.5967,15.5967,222322.0
2020-02-27 15:30:00,17.88,17.89,17.79,17.8,384844.0,15.5967,15.6054,15.5181,15.5269,384844.0
2020-02-27 15:40:00,17.8,17.82,17.74,17.77,421532.0,15.5269,15.5443,15.4745,15.5007,421532.0
2020-02-27 15:50:00,17.77,17.78,17.5,17.51,1412140.0,15.5007,15.5094,15.2652,15.2739,1412140.0
2020-02-28 09:30:00,16.95,17.24,16.75,17.15,547304.0,14.7854,15.0384,14.611,14.9599,547304.0
2020-02-28 09:40:00,17.11,17.22,16.98,17.07,205588.0,14.925,15.0209,14.8116,14.8901,205588.0
2020-02-28 09:50:00,17.03,17.1,16.81,16.9,304292.0,14.8552,14.9163,14.6633,14.7418,304292.0
2020-02-28 10:00:00,16.89,16.95,16.77,16.93,329238.0,14.7331,14.7854,14.6284,14.768,329238.0
2020-02-28 10:10:00,16.92,17.03,16.82,16.97,395242.0,14.7593,14.8552,14.672,14.8029,395242.0
2020-02-28 10:20:00,16.98,16.99,16.77,16.78,268194.0,14.8116,14.8203,14.6284,14.6371,268194.0
2020-02-28 10:30:00,16.77,16.98,16.75,16.84,269448.0,14.6284,14.8116,14.611,14.6895,269448.0
2020-02-28 10:40:00,16.84,16.91,16.79,16.82,292450.0,14.6895,14.7505,14.6459,14.672,292450.0
2020-02-28 10:50:00,16.81,17.03,16.8,16.94,307458.0,14.6633,14.8552,14.6546,14.7767,307458.0
2020-02-28 11:00:00,16.93,16.97,16.8,16.82,353088.0,14.768,14.8029,14.6546,14.672,353088.0
2020-02-28 11:10:00,16.82,17.09,16.82,17.08,283310.0,14.672,14.9075,14.672,14.8988,283310.0
2020-02-28 11:20:00,17.08,17.13,17.0,17.12,205932.0,14.8988,14.9424,14.829,14.9337,205932.0
2020-02-28 11:30:00,17.12,17.24,17.11,17.22,293938.0,14.9337,15.0384,14.925,15.0209,293938.0
2020-02-28 11:40:00,17.21,17.42,17.2,17.24,393040.0,15.0122,15.1954,15.0035,15.0384,393040.0
2020-02-28 11:50:00,17.24,17.28,17.06,17.11,367810.0,15.0384,15.0733,14.8814,14.925,367810.0
2020-02-28 12:00:00,17.11,17.16,17.01,17.09,179168.0,14.925,14.9686,14.8378,14.9075,179168.0
2020-02-28 12:10:00,17.1,17.1,16.95,17.08,245344.0,14.9163,14.9163,14.7854,14.8988,245344.0
2020-02-28 12:20:00,17.08,17.15,17.03,17.13,175976.0,14.8988,14.9599,14.8552,14.9424,175976.0
2020-02-28 12:30:00,17.14,17.25,17.13,17.2,419150.0,14.9512,15.0471,14.9424,15.0035,419150.0
2020-02-28 12:40:00,17.19,17.24,17.03,17.08,386164.0,14.9948,15.0384,14.8552,14.8988,386164.0
2020-02-28 12:50:00,17.08,17.26,17.07,17.22,160678.0,14.8988,15.0558,14.8901,15.0209,160678.0
2020-02-28 13:00:00,17.23,17.28,17.17,17.25,150142.0,15.0297,15.0733,14.9773,15.0471,150142.0
2020-02-28 13:10:00,17.25,17.25,17.09,17.19,190540.0,15.0471,15.0471,14.9075,14.9948,190540.0
2020-02-28 13:20:00,17.19,17.24,17.14,17.14,147084.0,14.9948,15.0384,14.9512,14.9512,147084.0
2020-02-28 13:30:00,17.14,17.14,17.0,17.03,183696.0,14.9512,14.9512,14.829,14.8552,183696.0
2020-02-28 13:40:00,17.02,17.04,16.91,17.0,179274.0,14.8465,14.8639,14.7505,14.829,179274.0
2020-02-28 13:50:00,17.0,17.03,16.92,17.01,156518.0,14.829,14.8552,14.7593,14.8378,156518.0
2020-02-28 14:00:00,17.0,17.01,16.88,16.9,197526.0,14.829,14.8378,14.7244,14.7418,197526.0
2020-02-28 14:10:00,16.91,17.02,16.91,17.0,222614.0,14.7505,14.8465,14.7505,14.829,222614.0
2020-02-28 14:20:00,17.0,17.07,16.95,17.02,263556.0,14.829,14.8901,14.7854,14.8465,263556.0
2020-02-28 14:30:00,17.02,17.18,16.99,17.0,574440.0,14.8465,14.986,14.8203,14.829,574440.0
2020-02-28 14:40:00,17.0,17.21,17.0,17.15,279886.0,14.829,15.0122,14.829,14.9599,279886.0
2020-02-28 14:50:00,17.15,17.18,17.0,17.04,267468.0,14.9599,14.986,14.829,14.8639,267468.0
2020-02-28 15:00:00,17.05,17.06,16.9,16.92,262794.0,14.8726,14.8814,14.7418,14.7593,262794.0
2020-02-28 15:10:00,16.92,17.1,16.91,17.02,314852.0,14.7593,14.9163,14.7505,14.8465,314852.0
2020-02-28 15:20:00,17.03,17.04,16.83,16.83,339112.0,14.8552,14.8639,14.6807,14.6807,339112.0
2020-02-28 15:30:00,16.83,16.97,16.82,16.9,467092.0,14.6807,14.8029,14.672,14.7418,467092.0
2020-02-28 15:40:00,16.9,16.92,16.76,16.91,598644.0,14.7418,14.7593,14.6197,14.7505,598644.0
2020-02-28 15:50:00,16.91,17.11,16.84,17.11,1453832.0,14.7505,14.925,14.6895,14.925,1453832.0
2020-03-02 09:30:00,17.16,17.17,16.67,16.92,562974.0,14.9686,14.9773,14.5412,14.7593,562974.0
2020-03-02 09:40:00,16.93,17.05,16.91,16.92,240404.0,14.768,14.8726,14.7505,14.7593,240404.0
2020-03-02 09:50:00,16.93,16.96,16.85,16.87,342974.0,14.768,14.7941,14.6982,14.7156,342974.0
2020-03-02 10:00:00,16.86,16.9,16.66,16.68,429870.0,14.7069,14.7418,14.5325,14.5499,429870.0
2020-03-02 10:10:00,16.68,16.78,16.67,16.76,297220.0,14.5499,14.6371,14.5412,14.6197,297220.0
2020-03-02 10:20:00,16.77,16.83,16.69,16.83,206724.0,14.6284,14.6807,14.5586,14.6807,206724.0
2020-03-02 10:30:00,16.83,16.97,16.75,16.96,321508.0,14.6807,14.8029,14.611,14.7941,321508.0
2020-03-02 10:40:00,16.96,17.13,16.93,17.13,264596.0,14.7941,14.9424,14.768,14.9424,264596.0
2020-03-02 10:50:00,17.13,17.24,17.1,17.11,210042.0,14.9424,15.0384,14.9163,14.925,210042.0
2020-03-02 11:00:00,17.1,17.18,17.06,17.09,314450.0,14.9163,14.986,14.8814,14.9075,314450.0
2020-03-02 11:10:00,17.09,17.28,17.08,17.2,366994.0,14.9075,15.0733,14.8988,15.0035,366994.0
2020-03-02 11:20:00,17.2,17.26,17.2,17.23,196754.0,15.0035,15.0558,15.0035,15.0297,196754.0
2020-03-02 11:30:00,17.23,17.32,17.21,17.32,143600.0,15.0297,15.1082,15.0122,15.1082,143600.0
2020-03-02 11:40:00,17.31,17.31,17.25,17.27,195838.0,15.0994,15.0994,15.0471,15.0646,195838.0
2020-03-02 11:50:00,17.28,17.39,17.24,17.35,165328.0,15.0733,15.1692,15.0384,15.1343,165328.0
2020-03-02 12:00:00,17.35,17.39,17.33,17.33,106000.0,15.1343,15.1692,15.1169,15.1169,106000.0
2020-03-02 12:10:00,17.34,17.35,17.28,17.3,156374.0,15.1256,15.1343,15.0733,15.0907,156374.0
2020-03-02 12:20:00,17.3,17.32,17.25,17.31,173664.0,15.0907,15.1082,15.0471,15.0994,173664.0
2020-03-02 12:30:00,17.31,17.41,17.31,17.39,90284.0,15.0994,15.1867,15.0994,15.1692,90284.0
2020-03-02 12:40:00,17.39,17.4,17.32,17.36,179504.0,15.1692,15.178,15.1082,15.1431,179504.0
2020-03-02 12:50:00,17.37,17.41,17.34,17.4,114584.0,15.1518,15.1867,15.1256,15.178,114584.0
2020-03-02 13:00:00,17.4,17.42,17.3,17.33,151518.0,15.178,15.1954,15.0907,15.1169,151518.0
2020-03-02 13:10:00,17.33,17.35,17.25,17.27,133306.0,15.1169,15.1343,15.0471,15.0646,133306.0
2020-03-02 13:20:00,17.27,17.3,17.19,17.23,158274.0,15.0646,15.0907,14.9948,15.0297,158274.0
2020-03-02 13:30:00,17.23,17.29,17.2,17.28,144134.0,15.0297,15.082,15.0035,15.0733,144134.0
2020-03-02 13:40:00,17.29,17.32,17.24,17.26,181290.0,15.082,15.1082,15.0384,15.0558,181290.0
2020-03-02 13:50:00,17.26,17.29,17.21,17.28,276810.0,15.0558,15.082,15.0122,15.0733,276810.0
2020-03-02 14:00:00,17.27,17.32,17.26,17.32,199938.0,15.0646,15.1082,15.0558,15.1082,199938.0
2020-03-02 14:10:00,17.31,17.33,17.25,17.27,170806.0,15.0994,15.1169,15.0471,15.0646,170806.0
2020-03-02 14:20:00,17.27,17.3,17.17,17.18,283542.0,15.0646,15.0907,14.9773,14.986,283542.0
2020-03-02 14:30:00,17.18,17.22,17.1,17.1,246922.0,14.986,15.0209,14.9163,14.9163,246922.0
2020-03-02 14:40:00,17.1,17.15,17.06,17.14,308018.0,14.9163,14.9599,14.8814,14.9512,308018.0
2020-03-02 14:50:00,17.14,17.19,17.07,17.1,336638.0,14.9512,14.9948,14.8901,14.9163,336638.0
2020-03-02 15:00:00,17.1,17.2,17.08,17.17,361382.0,14.9163,15.0035,14.8988,14.9773,361382.0
2020-03-02 15:10:00,17.17,17.21,17.14,17.17,285142.0,14.9773,15.0122,14.9512,14.9773,285142.0
2020-03-02 15:20:00,17.18,17.29,17.17,17.25,236150.0,14.986,15.082,14.9773,15.0471,236150.0
2020-03-02 15:30:00,17.26,17.36,17.24,17.34,316268.0,15.0558,15.1431,15.0384,15.1256,316268.0
2020-03-02 15:40:00,17.34,17.45,17.33,17.44,421520.0,15.1256,15.2216,15.1169,15.2128,421520.0
2020-03-02 15:50:00,17.45,17.6,17.43,17.59,1237064.0,15.2216,15.3524,15.2041,15.3437,1237064.0
2020-03-03 09:30:00,17.33,17.54,17.31,17.54,272678.0,15.1169,15.3001,15.0994,15.3001,272678.0
2020-03-03 09:40:00,17.54,17.57,17.48,17.56,304718.0,15.3001,15.3262,15.2477,15.3175,304718.0
2020-03-03 09:50:00,17.55,17.57,17.42,17.5,228342.0,15.3088,15.3262,15.1954,15.2652,228342.0
2020-03-03 10:00:00,17.5,18.2,17.5,17.9,720988.0,15.2652,15.8758,15.2652,15.6141,720988.0
2020-03-03 10:10:00,17.92,17.93,17.58,17.64,207500.0,15.6315,15.6403,15.335,15.3873,207500.0
2020-03-03 10:20:00,17.65,17.86,17.63,17.79,225972.0,15.396,15.5792,15.3786,15.5181,225972.0
2020-03-03 10:30:00,17.78,17.86,17.74,17.79,225536.0,15.5094,15.5792,15.4745,15.5181,225536.0
2020-03-03 10:40:00,17.79,17.89,17.7,17.74,257040.0,15.5181,15.6054,15.4396,15.4745,257040.0
2020-03-03 10:50:00,17.74,17.9,17.68,17.88,200746.0,15.4745,15.6141,15.4222,15.5967,200746.0
2020-03-03 11:00:00,17.87,17.89,17.65,17.65,158726.0,15.5879,15.6054,15.396,15.396,158726.0
2020-03-03 11:10:00,17.64,17.65,17.51,17.53,164546.0,15.3873,15.396,15.2739,15.2914,164546.0
2020-03-03 11:20:00,17.53,17.58,17.29,17.33,281354.0,15.2914,15.335,15.082,15.1169,281354.0
2020-03-03 11:30:00,17.33,17.5,17.3,17.5,201002.0,15.1169,15.2652,15.0907,15.2652,201002.0
2020-03-03 11:40:00,17.5,17.55,17.38,17.4,132630.0,15.2652,15.3088,15.1605,15.178,132630.0
2020-03-03 11:50:00,17.4,17.59,17.39,17.59,141108.0,15.178,15.3437,15.1692,15.3437,141108.0
2020-03-03 12:00:00,17.59,17.66,17.54,17.64,254830.0,15.3437,15.4047,15.3001,15.3873,254830.0
2020-03-03 12:10:00,17.64,17.64,17.46,17.49,126368.0,15.3873,15.3873,15.2303,15.2565,126368.0
2020-03-03 12:20:00,17.48,17.58,17.44,17.46,128844.0,15.2477,15.335,15.2128,15.2303,128844.0
2020-03-03 12:30:00,17.48,17.52,17.43,17.52,133262.0,15.2477,15.2826,15.2041,15.2826,133262.0
2020-03-03 12:40:00,17.5,17.58,17.47,17.55,106730.0,15.2652,15.335,15.239,15.3088,106730.0
2020-03-03 12:50:00,17.55,17.55,17.45,17.46,116788.0,15.3088,15.3088,15.2216,15.2303,116788.0
2020-03-03 13:00:00,17.45,17.46,17.39,17.43,137364.0,15.2216,15.2303,15.1692,15.2041,137364.0
2020-03-03 13:10:00,17.43,17.47,17.34,17.38,172518.0,15.2041,15.239,15.1256,15.1605,172518.0
2020-03-03 13:20:00,17.38,17.43,17.29,17.36,208088.0,15.1605,15.2041,15.082,15.1431,208088.0
2020-03-03 13:30:00,17.36,17.45,17.3,17.4,195386.0,15.1431,15.2216,15.0907,15.178,195386.0
2020-03-03 13:40:00,17.39,17.4,17.24,17.24,184786.0,15.1692,15.178,15.0384,15.0384,184786.0
2020-03-03 13:50:00,17.25,17.3,17.2,17.22,151188.0,15.0471,15.0907,15.0035,15.0209,151188.0
2020-03-03 14:00:00,17.23,17.29,17.14,17.15,258704.0,15.0297,15.082,14.9512,14.9599,258704.0
2020-03-03 14:10:00,17.15,17.28,17.13,17.13,348638.0,14.9599,15.0733,14.9424,14.9424,348638.0
2020-03-03 14:20:00,17.13,17.29,17.09,17.26,302950.0,14.9424,15.082,14.9075,15.0558,302950.0
2020-03-03 14:30:00,17.27,17.32,17.15,17.16,266058.0,15.0646,15.1082,14.9599,14.9686,266058.0
2020-03-03 14:40:00,17.16,17.31,17.11,17.3,213244.0,14.9686,15.0994,14.925,15.0907,213244.0
2020-03-03 14:50:00,17.3,17.35,17.21,17.25,389300.0,15.0907,15.1343,15.0122,15.0471,389300.0
2020-03-03 15:00:00,17.26,17.31,17.19,17.22,384940.0,15.0558,15.0994,14.9948,15.0209,384940.0
2020-03-03 15:10:00,17.23,17.41,17.22,17.39,212756.0,15.0297,15.1867,15.0209,15.1692,212756.0
2020-03-03 15:20:00,17.4,17.43,17.25,17.42,260162.0,15.178,15.2041,15.0471,15.1954,260162.0
2020-03-03 15:30:00,17.41,17.42,17.17,17.19,314560.0,15.1867,15.1954,14.9773,14.9948,314560.0
2020-03-03 15:40:00,17.2,17.42,17.17,17.27,444140.0,15.0035,15.1954,14.9773,15.0646,444140.0
2020-03-03 15:50:00,17.27,17.32,17.16,17.2,999608.0,15.0646,15.1082,14.9686,15.0035,999608.0
2020-03-04 09:30:00,17.49,17.58,17.36,17.41,255106.0,15.2565,15.335,15.1431,15.1867,255106.0
2020-03-04 09:40:00,17.41,17.44,17.31,17.32,141336.0,15.1867,15.2128,15.0994,15.1082,141336.0
2020-03-04 09:50:00,17.32,17.36,17.21,17.25,202074.0,15.1082,15.1431,15.0122,15.0471,202074.0
2020-03-04 10:00:00,17.26,17.32,17.17,17.29,273938.0,15.0558,15.1082,14.9773,15.082,273938.0
2020-03-04 10:10:00,17.29,17.48,17.26,17.48,87538.0,15.082,15.2477,15.0558,15.2477,87538.0
2020-03-04 10:20:00,17.48,17.52,17.43,17.47,69656.0,15.2477,15.2826,15.2041,15.239,69656.0
2020-03-04 10:30:00,17.47,17.49,17.36,17.38,93818.0,15.239,15.2565,15.1431,15.1605,93818.0
2020-03-04 10:40:00,17.38,17.4,17.31,17.36,124808.0,15.1605,15.178,15.0994,15.1431,124808.0
2020-03-04 10:50:00,17.36,17.39,17.28,17.3,106238.0,15.1431,15.1692,15.0733,15.0907,106238.0
2020-03-04 11:00:00,17.31,17.39,17.3,17.33,109754.0,15.0994,15.1692,15.0907,15.1169,109754.0
2020-03-04 11:10:00,17.33,17.4,17.32,17.36,82946.0,15.1169,15.178,15.1082,15.1431,82946.0
2020-03-04 11:20:00,17.36,17.44,17.32,17.44,86674.0,15.1431,15.2128,15.1082,15.2128,86674.0
2020-03-04 11:30:00,17.45,17.46,17.38,17.39,156220.0,15.2216,15.2303,15.1605,15.1692,156220.0
2020-03-04 11:40:00,17.39,17.4,17.32,17.34,162702.0,15.1692,15.178,15.1082,15.1256,162702.0
2020-03-04 11:50:00,17.33,17.4,17.3,17.36,133444.0,15.1169,15.178,15.0907,15.1431,133444.0
2020-03-04 12:00:00,17.36,17.42,17.35,17.41,206526.0,15.1431,15.1954,15.1343,15.1867,206526.0
2020-03-04 12:10:00,17.41,17.46,17.39,17.41,62474.0,15.1867,15.2303,15.1692,15.1867,62474.0
2020-03-04 12:20:00,17.42,17.47,17.41,17.46,73152.0,15.1954,15.239,15.1867,15.2303,73152.0
2020-03-04 12:30:00,17.46,17.49,17.45,17.45,57684.0,15.2303,15.2565,15.2216,15.2216,57684.0
2020-03-04 12:40:00,17.45,17.53,17.43,17.53,71194.0,15.2216,15.2914,15.2041,15.2914,71194.0
2020-03-04 12:50:00,17.52,17.58,17.5,17.56,103348.0,15.2826,15.335,15.2652,15.3175,103348.0
2020-03-04 13:00:00,17.57,17.62,17.55,17.61,99224.0,15.3262,15.3699,15.3088,15.3611,99224.0
2020-03-04 13:10:00,17.61,17.65,17.58,17.65,77512.0,15.3611,15.396,15.335,15.396,77512.0
2020-03-04 13:20:00,17.65,17.68,17.63,17.65,58574.0,15.396,15.4222,15.3786,15.396,58574.0
2020-03-04 13:30:00,17.65,17.7,17.64,17.66,74618.0,15.396,15.4396,15.3873,15.4047,74618.0
2020-03-04 13:40:00,17.67,17.68,17.63,17.65,110052.0,15.4135,15.4222,15.3786,15.396,110052.0
2020-03-04 13:50:00,17.65,17.67,17.61,17.61,119948.0,15.396,15.4135,15.3611,15.3611,119948.0
2020-03-04 14:00:00,17.61,17.63,17.56,17.59,194166.0,15.3611,15.3786,15.3175,15.3437,194166.0
2020-03-04 14:10:00,17.59,17.64,17.56,17.62,218168.0,15.3437,15.3873,15.3175,15.3699,218168.0
2020-03-04 14:20:00,17.61,17.66,17.6,17.64,134804.0,15.3611,15.4047,15.3524,15.3873,134804.0
2020-03-04 14:30:00,17.64,17.66,17.6,17.6,123836.0,15.3873,15.4047,15.3524,15.3524,123836.0
2020-03-04 14:40:00,17.61,17.62,17.56,17.59,129612.0,15.3611,15.3699,15.3175,15.3437,129612.0
2020-03-04 14:50:00,17.58,17.63,17.57,17.62,141104.0,15.335,15.3786,15.3262,15.3699,141104.0
2020-03-04 15:00:00,17.61,17.65,17.6,17.61,108918.0,15.3611,15.396,15.3524,15.3611,108918.0
2020-03-04 15:10:00,17.61,17.64,17.57,17.58,160220.0,15.3611,15.3873,15.3262,15.335,160220.0
2020-03-04 15:20:00,17.58,17.66,17.58,17.64,176720.0,15.335,15.4047,15.335,15.3873,176720.0
2020-03-04 15:30:00,17.65,17.73,17.64,17.73,300520.0,15.396,15.4658,15.3873,15.4658,300520.0
2020-03-04 15:40:00,17.73,17.73,17.64,17.67,278450.0,15.4658,15.4658,15.3873,15.4135,278450.0
2020-03-04 15:50:00,17.67,17.8,17.67,17.77,1002666.0,15.4135,15.5269,15.4135,15.5007,1002666.0
2020-03-05 09:30:00,17.28,17.71,17.24,17.57,943366.0,15.0733,15.4484,15.0384,15.3262,943366.0
2020-03-05 09:40:00,17.58,17.77,17.57,17.62,517650.0,15.335,15.5007,15.3262,15.3699,517650.0
2020-03-05 09:50:00,17.63,17.74,17.59,17.74,218298.0,15.3786,15.4745,15.3437,15.4745,218298.0
2020-03-05 10:00:00,17.73,17.84,17.67,17.83,315374.0,15.4658,15.5618,15.4135,15.553,315374.0
2020-03-05 10:10:00,17.82,17.95,17.8,17.93,303524.0,15.5443,15.6577,15.5269,15.6403,303524.0
2020-03-05 10:20:00,17.93,18.03,17.87,17.89,331024.0,15.6403,15.7275,15.5879,15.6054,331024.0
2020-03-05 10:30:00,17.88,17.9,17.8,17.81,157406.0,15.5967,15.6141,15.5269,15.5356,157406.0
2020-03-05 10:40:00,17.81,17.85,17.77,17.8,233970.0,15.5356,15.5705,15.5007,15.5269,233970.0
2020-03-05 10:50:00,17.79,17.81,17.68,17.68,273678.0,15.5181,15.5356,15.4222,15.4222,273678.0
2020-03-05 11:00:00,17.69,17.84,17.68,17.82,130614.0,15.4309,15.5618,15.4222,15.5443,130614.0
2020-03-05 11:10:00,17.82,17.87,17.8,17.84,252880.0,15.5443,15.5879,15.5269,15.5618,252880.0
2020-03-05 11:20:00,17.84,17.85,17.76,17.8,202864.0,15.5618,15.5705,15.492,15.5269,202864.0
2020-03-05 11:30:00,17.8,17.84,17.74,17.75,368560.0,15.5269,15.5618,15.4745,15.4833,368560.0
2020-03-05 11:40:00,17.76,17.77,17.71,17.75,1080160.0,15.492,15.5007,15.4484,15.4833,1080160.0
2020-03-05 11:50:00,17.76,17.81,17.7,17.72,472520.0,15.492,15.5356,15.4396,15.4571,472520.0
2020-03-05 12:00:00,17.73,17.74,17.59,17.6,151182.0,15.4658,15.4745,15.3437,15.3524,151182.0
2020-03-05 12:10:00,17.6,17.68,17.59,17.64,215448.0,15.3524,15.4222,15.3437,15.3873,215448.0
2020-03-05 12:20:00,17.65,17.72,17.61,17.69,258558.0,15.396,15.4571,15.3611,15.4309,258558.0
2020-03-05 12:30:00,17.69,17.72,17.61,17.61,524926.0,15.4309,15.4571,15.3611,15.3611,524926.0
2020-03-05 12:40:00,17.6,17.61,17.5,17.61,270424.0,15.3524,15.3611,15.2652,15.3611,270424.0
2020-03-05 12:50:00,17.6,17.65,17.59,17.61,261678.0,15.3524,15.396,15.3437,15.3611,261678.0
2020-03-05 13:00:00,17.6,17.64,17.59,17.61,259614.0,15.3524,15.3873,15.3437,15.3611,259614.0
2020-03-05 13:10:00,17.61,17.61,17.51,17.52,462908.0,15.3611,15.3611,15.2739,15.2826,462908.0
2020-03-05 13:20:00,17.52,17.59,17.52,17.55,168920.0,15.2826,15.3437,15.2826,15.3088,168920.0
2020-03-05 13:30:00,17.55,17.69,17.53,17.64,275024.0,15.3088,15.4309,15.2914,15.3873,275024.0
2020-03-05 13:40:00,17.64,17.65,17.57,17.61,149182.0,15.3873,15.396,15.3262,15.3611,149182.0
2020-03-05 13:50:00,17.61,17.63,17.5,17.58,174528.0,15.3611,15.3786,15.2652,15.335,174528.0
2020-03-05 14:00:00,17.57,17.59,17.49,17.53,246120.0,15.3262,15.3437,15.2565,15.2914,246120.0
2020-03-05 14:10:00,17.53,17.59,17.51,17.52,131138.0,15.2914,15.3437,15.2739,15.2826,131138.0
2020-03-05 14:20:00,17.52,17.53,17.45,17.48,175074.0,15.2826,15.2914,15.2216,15.2477,175074.0
2020-03-05 14:30:00,17.48,17.58,17.47,17.55,213658.0,15.2477,15.335,15.239,15.3088,213658.0
2020-03-05 14:40:00,17.55,17.57,17.49,17.52,244726.0,15.3088,15.3262,15.2565,15.2826,244726.0
2020-03-05 14:50:00,17.52,17.55,17.44,17.48,212546.0,15.2826,15.3088,15.2128,15.2477,212546.0
2020-03-05 15:00:00,17.49,17.49,17.43,17.48,209508.0,15.2565,15.2565,15.2041,15.2477,209508.0
2020-03-05 15:10:00,17.48,17.49,17.33,17.34,424928.0,15.2477,15.2565,15.1169,15.1256,424928.0
2020-03-05 15:20:00,17.33,17.43,17.33,17.42,366344.0,15.1169,15.2041,15.1169,15.1954,366344.0
2020-03-05 15:30:00,17.41,17.53,17.39,17.43,522058.0,15.1867,15.2914,15.1692,15.2041,522058.0
2020-03-05 15:40:00,17.43,17.44,17.38,17.4,623488.0,15.2041,15.2128,15.1605,15.178,623488.0
2020-03-05 15:50:00,17.4,17.5,17.33,17.42,1612918.0,15.178,15.2652,15.1169,15.1954,1612918.0
2020-03-06 09:30:00,16.74,17.0,16.66,16.99,609608.0,14.6022,14.829,14.5325,14.8203,609608.0
2020-03-06 09:40:00,16.98,17.0,16.79,16.79,401880.0,14.8116,14.829,14.6459,14.6459,401880.0
2020-03-06 09:50:00,16.78,16.89,16.75,16.86,439256.0,14.6371,14.7331,14.611,14.7069,439256.0
2020-03-06 10:00:00,16.86,16.92,16.7,16.71,420230.0,14.7069,14.7593,14.5673,14.5761,420230.0
2020-03-06 10:10:00,16.72,16.8,16.68,16.74,211198.0,14.5848,14.6546,14.5499,14.6022,211198.0
2020-03-06 10:20:00,16.74,16.92,16.74,16.9,277132.0,14.6022,14.7593,14.6022,14.7418,277132.0
2020-03-06 10:30:00,16.9,17.06,16.9,17.04,290532.0,14.7418,14.8814,14.7418,14.8639,290532.0
2020-03-06 10:40:00,17.04,17.07,16.99,17.06,301882.0,14.8639,14.8901,14.8203,14.8814,301882.0
2020-03-06 10:50:00,17.06,17.09,16.98,17.04,223080.0,14.8814,14.9075,14.8116,14.8639,223080.0
2020-03-06 11:00:00,17.04,17.09,16.94,16.97,250992.0,14.8639,14.9075,14.7767,14.8029,250992.0
2020-03-06 11:10:00,16.97,16.99,16.88,16.92,163218.0,14.8029,14.8203,14.7244,14.7593,163218.0
2020-03-06 11:20:00,16.92,16.95,16.87,16.9,167996.0,14.7593,14.7854,14.7156,14.7418,167996.0
2020-03-06 11:30:00,16.9,17.03,16.9,17.02,216666.0,14.7418,14.8552,14.7418,14.8465,216666.0
2020-03-06 11:40:00,17.01,17.02,16.9,16.91,136586.0,14.8378,14.8465,14.7418,14.7505,136586.0
2020-03-06 11:50:00,16.91,16.97,16.9,16.96,166568.0,14.7505,14.8029,14.7418,14.7941,166568.0
2020-03-06 12:00:00,16.96,16.97,16.86,16.86,180926.0,14.7941,14.8029,14.7069,14.7069,180926.0
2020-03-06 12:10:00,16.86,16.9,16.78,16.79,176096.0,14.7069,14.7418,14.6371,14.6459,176096.0
2020-03-06 12:20:00,16.79,16.85,16.78,16.8,122520.0,14.6459,14.6982,14.6371,14.6546,122520.0
2020-03-06 12:30:00,16.8,16.95,16.79,16.91,217528.0,14.6546,14.7854,14.6459,14.7505,217528.0
2020-03-06 12:40:00,16.9,16.98,16.89,16.92,112386.0,14.7418,14.8116,14.7331,14.7593,112386.0
2020-03-06 12:50:00,16.92,16.93,16.86,16.91,188356.0,14.7593,14.768,14.7069,14.7505,188356.0
2020-03-06 13:00:00,16.91,16.99,16.91,16.93,285220.0,14.7505,14.8203,14.7505,14.768,285220.0
2020-03-06 13:10:00,16.93,16.96,16.91,16.96,236862.0,14.768,14.7941,14.7505,14.7941,236862.0
2020-03-06 13:20:00,16.96,17.03,16.96,16.97,140110.0,14.7941,14.8552,14.7941,14.8029,140110.0
2020-03-06 13:30:00,16.97,17.09,16.97,17.07,231748.0,14.8029,14.9075,14.8029,14.8901,231748.0
2020-03-06 13:40:00,17.07,17.09,16.99,17.0,213396.0,14.8901,14.9075,14.8203,14.829,213396.0
2020-03-06 13:50:00,17.0,17.02,16.94,16.96,156880.0,14.829,14.8465,14.7767,14.7941,156880.0
2020-03-06 14:00:00,16.96,16.97,16.92,16.93,221392.0,14.7941,14.8029,14.7593,14.768,221392.0
2020-03-06 14:10:00,16.93,16.97,16.91,16.93,234674.0,14.768,14.8029,14.7505,14.768,234674.0
2020-03-06 14:20:00,16.93,16.95,16.9,16.91,263754.0,14.768,14.7854,14.7418,14.7505,263754.0
2020-03-06 14:30:00,16.91,16.93,16.86,16.87,222732.0,14.7505,14.768,14.7069,14.7156,222732.0
2020-03-06 14:40:00,16.88,16.92,16.85,16.85,234242.0,14.7244,14.7593,14.6982,14.6982,234242.0
2020-03-06 14:50:00,16.85,16.88,16.82,16.84,304038.0,14.6982,14.7244,14.672,14.6895,304038.0
2020-03-06 15:00:00,16.84,16.86,16.77,16.78,327868.0,14.6895,14.7069,14.6284,14.6371,327868.0
2020-03-06 15:10:00,16.79,16.88,16.78,16.84,720312.0,14.6459,14.7244,14.6371,14.6895,720312.0
2020-03-06 15:20:00,16.84,16.86,16.75,16.79,579778.0,14.6895,14.7069,14.611,14.6459,579778.0
2020-03-06 15:30:00,16.79,16.99,16.76,16.84,500098.0,14.6459,14.8203,14.6197,14.6895,500098.0
2020-03-06 15:40:00,16.84,16.99,16.83,16.97,514604.0,14.6895,14.8203,14.6807,14.8029,514604.0
2020-03-06 15:50:00,16.97,17.15,16.97,17.08,1308482.0,14.8029,14.9599,14.8029,14.8988,1308482.0
2020-03-09 09:30:00,15.87,16.15,15.69,15.96,497952.0,13.8433,14.0876,13.6863,13.9218,497952.0
2020-03-09 09:40:00,15.9,16.09,15.9,16.05,23040.0,13.8695,14.0352,13.8695,14.0004,23040.0
2020-03-09 09:50:00,16.03,16.42,16.02,16.14,454398.0,13.9829,14.3231,13.9742,14.0789,454398.0
2020-03-09 10:00:00,16.14,16.24,16.02,16.11,1022230.0,14.0789,14.1661,13.9742,14.0527,1022230.0
2020-03-09 10:10:00,16.11,16.16,16.04,16.15,786146.0,14.0527,14.0963,13.9916,14.0876,786146.0
2020-03-09 10:20:00,16.14,16.15,15.93,15.95,548882.0,14.0789,14.0876,13.8957,13.9131,548882.0
2020-03-09 10:30:00,15.94,16.0,15.79,15.83,952156.0,13.9044,13.9567,13.7736,13.8084,952156.0
2020-03-09 10:40:00,15.82,15.9,15.77,15.8,519336.0,13.7997,13.8695,13.7561,13.7823,519336.0
2020-03-09 10:50:00,15.8,15.81,15.74,15.76,542014.0,13.7823,13.791,13.7299,13.7474,542014.0
2020-03-09 11:00:00,15.76,15.79,15.72,15.76,495974.0,13.7474,13.7736,13.7125,13.7474,495974.0
2020-03-09 11:10:00,15.76,15.92,15.76,15.87,376432.0,13.7474,13.887,13.7474,13.8433,376432.0
2020-03-09 11:20:00,15.87,15.95,15.84,15.85,419842.0,13.8433,13.9131,13.8172,13.8259,419842.0
2020-03-09 11:30:00,15.85,15.99,15.76,15.92,571590.0,13.8259,13.948,13.7474,13.887,571590.0
2020-03-09 11:40:00,15.92,15.99,15.85,15.99,569268.0,13.887,13.948,13.8259,13.948,569268.0
2020-03-09 11:50:00,15.99,15.99,15.88,15.89,391020.0,13.948,13.948,13.8521,13.8608,391020.0
2020-03-09 12:00:00,15.89,15.99,15.83,15.97,276738.0,13.8608,13.948,13.8084,13.9306,276738.0
2020-03-09 12:10:00,15.97,16.03,15.81,15.83,643944.0,13.9306,13.9829,13.791,13.8084,643944.0
2020-03-09 12:20:00,15.82,15.84,15.7,15.72,310742.0,13.7997,13.8172,13.695,13.7125,310742.0
2020-03-09 12:30:00,15.72,15.74,15.59,15.72,491794.0,13.7125,13.7299,13.5991,13.7125,491794.0
2020-03-09 12:40:00,15.72,15.74,15.63,15.65,386542.0,13.7125,13.7299,13.634,13.6514,386542.0
2020-03-09 12:50:00,15.66,15.69,15.6,15.62,445796.0,13.6602,13.6863,13.6078,13.6253,445796.0
2020-03-09 13:00:00,15.62,15.69,15.54,15.59,392692.0,13.6253,13.6863,13.5555,13.5991,392692.0
2020-03-09 13:10:00,15.58,15.68,15.58,15.58,295804.0,13.5904,13.6776,13.5904,13.5904,295804.0
2020-03-09 13:20:00,15.58,15.61,15.54,15.56,232976.0,13.5904,13.6165,13.5555,13.5729,232976.0
2020-03-09 13:30:00,15.56,15.56,15.45,15.45,531302.0,13.5729,13.5729,13.477,13.477,531302.0
2020-03-09 13:40:00,15.45,15.49,15.38,15.46,593986.0,13.477,13.5119,13.4159,13.4857,593986.0
2020-03-09 13:50:00,15.45,15.45,15.35,15.39,279770.0,13.477,13.477,13.3897,13.4246,279770.0
2020-03-09 14:00:00,15.39,15.44,15.31,15.31,328066.0,13.4246,13.4683,13.3549,13.3549,328066.0
2020-03-09 14:10:00,15.31,15.53,15.31,15.48,291636.0,13.3549,13.5468,13.3549,13.5031,291636.0
2020-03-09 14:20:00,15.49,15.52,15.43,15.43,307692.0,13.5119,13.538,13.4595,13.4595,307692.0
2020-03-09 14:30:00,15.42,15.5,15.4,15.48,369664.0,13.4508,13.5206,13.4334,13.5031,369664.0
2020-03-09 14:40:00,15.49,15.49,15.37,15.44,298292.0,13.5119,13.5119,13.4072,13.4683,298292.0
2020-03-09 14:50:00,15.44,15.58,15.44,15.55,347428.0,13.4683,13.5904,13.4683,13.5642,347428.0
2020-03-09 15:00:00,15.55,15.63,15.46,15.56,588796.0,13.5642,13.634,13.4857,13.5729,588796.0
2020-03-09 15:10:00,15.56,15.62,15.49,15.57,400078.0,13.5729,13.6253,13.5119,13.5817,400078.0
2020-03-09 15:20:00,15.57,15.79,15.55,15.74,406296.0,13.5817,13.7736,13.5642,13.7299,406296.0
2020-03-09 15:30:00,15.74,15.85,15.63,15.85,1035164.0,13.7299,13.8259,13.634,13.8259,1035164.0
2020-03-09 15:40:00,15.85,15.85,15.71,15.76,993892.0,13.8259,13.8259,13.7038,13.7474,993892.0
2020-03-09 15:50:00,15.76,15.76,15.59,15.59,1248880.0,13.7474,13.7474,13.5991,13.5991,1248880.0
2020-03-10 09:30:00,16.11,16.34,16.11,16.23,467426.0,14.0527,14.2533,14.0527,14.1574,467426.0
2020-03-10 09:40:00,16.23,16.31,16.21,16.24,334672.0,14.1574,14.2272,14.1399,14.1661,334672.0
2020-03-10 09:50:00,16.23,16.36,16.16,16.34,217402.0,14.1574,14.2708,14.0963,14.2533,217402.0
2020-03-10 10:00:00,16.33,16.58,16.33,16.55,542158.0,14.2446,14.4627,14.2446,14.4365,542158.0
2020-03-10 10:10:00,16.55,16.58,16.45,16.49,401668.0,14.4365,14.4627,14.3493,14.3842,401668.0
2020-03-10 10:20:00,16.49,16.5,16.44,16.46,236156.0,14.3842,14.3929,14.3405,14.358,236156.0
2020-03-10 10:30:00,16.46,16.46,16.4,16.4,203298.0,14.358,14.358,14.3057,14.3057,203298.0
2020-03-10 10:40:00,16.4,16.4,16.36,16.36,183754.0,14.3057,14.3057,14.2708,14.2708,183754.0
2020-03-10 10:50:00,16.36,16.37,16.32,16.32,165792.0,14.2708,14.2795,14.2359,14.2359,165792.0
2020-03-10 11:00:00,16.32,16.32,16.12,16.23,878112.0,14.2359,14.2359,14.0614,14.1574,878112.0
2020-03-10 11:10:00,16.23,16.23,15.98,15.98,247414.0,14.1574,14.1574,13.9393,13.9393,247414.0
2020-03-10 11:20:00,15.98,15.99,15.84,15.84,348198.0,13.9393,13.948,13.8172,13.8172,348198.0
2020-03-10 11:30:00,15.83,15.85,15.65,15.76,440172.0,13.8084,13.8259,13.6514,13.7474,440172.0
2020-03-10 11:40:00,15.78,15.87,15.77,15.83,268662.0,13.7648,13.8433,13.7561,13.8084,268662.0
2020-03-10 11:50:00,15.84,15.86,15.75,15.79,179204.0,13.8172,13.8346,13.7387,13.7736,179204.0
2020-03-10 12:00:00,15.79,15.96,15.79,15.96,232338.0,13.7736,13.9218,13.7736,13.9218,232338.0
2020-03-10 12:10:00,15.96,16.09,15.95,16.08,179290.0,13.9218,14.0352,13.9131,14.0265,179290.0
2020-03-10 12:20:00,16.08,16.13,15.99,15.99,125392.0,14.0265,14.0701,13.948,13.948,125392.0
2020-03-10 12:30:00,15.99,15.99,15.87,15.96,118114.0,13.948,13.948,13.8433,13.9218,118114.0
2020-03-10 12:40:00,15.96,16.05,15.89,16.04,112688.0,13.9218,14.0004,13.8608,13.9916,112688.0
2020-03-10 12:50:00,16.04,16.11,16.0,16.06,73090.0,13.9916,14.0527,13.9567,14.0091,73090.0
2020-03-10 13:00:00,16.06,16.14,15.99,16.14,119502.0,14.0091,14.0789,13.948,14.0789,119502.0
2020-03-10 13:10:00,16.15,16.2,16.1,16.18,163998.0,14.0876,14.1312,14.044,14.1138,163998.0
2020-03-10 13:20:00,16.18,16.21,16.1,16.14,137664.0,14.1138,14.1399,14.044,14.0789,137664.0
2020-03-10 13:30:00,16.14,16.17,16.08,16.11,154230.0,14.0789,14.105,14.0265,14.0527,154230.0
2020-03-10 13:40:00,16.11,16.13,16.0,16.0,114742.0,14.0527,14.0701,13.9567,13.9567,114742.0
2020-03-10 13:50:00,16.0,16.03,15.96,15.97,155872.0,13.9567,13.9829,13.9218,13.9306,155872.0
2020-03-10 14:00:00,15.97,16.0,15.88,16.0,143866.0,13.9306,13.9567,13.8521,13.9567,143866.0
2020-03-10 14:10:00,16.0,16.13,15.99,16.11,190490.0,13.9567,14.0701,13.948,14.0527,190490.0
2020-03-10 14:20:00,16.13,16.29,16.12,16.28,262180.0,14.0701,14.2097,14.0614,14.201,262180.0
2020-03-10 14:30:00,16.28,16.38,16.28,16.37,273102.0,14.201,14.2882,14.201,14.2795,273102.0
2020-03-10 14:40:00,16.38,16.53,16.37,16.52,262790.0,14.2882,14.4191,14.2795,14.4103,262790.0
2020-03-10 14:50:00,16.53,16.53,16.34,16.39,322752.0,14.4191,14.4191,14.2533,14.2969,322752.0
2020-03-10 15:00:00,16.4,16.55,16.36,16.5,288868.0,14.3057,14.4365,14.2708,14.3929,288868.0
2020-03-10 15:10:00,16.5,16.62,16.49,16.61,355732.0,14.3929,14.4976,14.3842,14.4888,355732.0
2020-03-10 15:20:00,16.61,16.67,16.54,16.55,547130.0,14.4888,14.5412,14.4278,14.4365,547130.0
2020-03-10 15:30:00,16.55,16.68,16.49,16.67,454246.0,14.4365,14.5499,14.3842,14.5412,454246.0
2020-03-10 15:40:00,16.67,16.7,16.61,16.69,334056.0,14.5412,14.5673,14.4888,14.5586,334056.0
2020-03-10 15:50:00,16.68,16.81,16.68,16.8,921344.0,14.5499,14.6633,14.5499,14.6546,921344.0
2020-03-11 09:30:00,16.23,16.6,16.16,16.44,417822.0,14.1574,14.4801,14.0963,14.3405,417822.0
2020-03-11 09:40:00,16.45,16.58,16.36,16.36,386238.0,14.3493,14.4627,14.2708,14.2708,386238.0
2020-03-11 09:50:00,16.36,16.52,16.31,16.43,284560.0,14.2708,14.4103,14.2272,14.3318,284560.0
2020-03-11 10:00:00,16.43,16.45,16.29,16.38,350740.0,14.3318,14.3493,14.2097,14.2882,350740.0
2020-03-11 10:10:00,16.38,16.5,16.31,16.46,232288.0,14.2882,14.3929,14.2272,14.358,232288.0
2020-03-11 10:20:00,16.46,16.47,16.36,16.43,275210.0,14.358,14.3667,14.2708,14.3318,275210.0
2020-03-11 10:30:00,16.43,16.43,16.35,16.41,313364.0,14.3318,14.3318,14.262,14.3144,313364.0
2020-03-11 10:40:00,16.4,16.49,16.37,16.39,364590.0,14.3057,14.3842,14.2795,14.2969,364590.0
2020-03-11 10:50:00,16.38,16.48,16.36,16.45,329384.0,14.2882,14.3754,14.2708,14.3493,329384.0
2020-03-11 11:00:00,16.46,16.48,16.36,16.46,210630.0,14.358,14.3754,14.2708,14.358,210630.0
2020-03-11 11:10:00,16.46,16.49,16.32,16.32,182116.0,14.358,14.3842,14.2359,14.2359,182116.0
2020-03-11 11:20:00,16.32,16.43,16.31,16.41,500782.0,14.2359,14.3318,14.2272,14.3144,500782.0
2020-03-11 11:30:00,16.41,16.6,16.38,16.58,422314.0,14.3144,14.4801,14.2882,14.4627,422314.0
2020-03-11 11:40:00,16.57,16.66,16.5,16.65,732344.0,14.4539,14.5325,14.3929,14.5237,732344.0
2020-03-11 11:50:00,16.65,16.69,16.58,16.64,337068.0,14.5237,14.5586,14.4627,14.515,337068.0
2020-03-11 12:00:00,16.64,16.77,16.58,16.73,304924.0,14.515,14.6284,14.4627,14.5935,304924.0
2020-03-11 12:10:00,16.74,16.84,16.73,16.78,245254.0,14.6022,14.6895,14.5935,14.6371,245254.0
2020-03-11 12:20:00,16.78,16.8,16.63,16.66,280118.0,14.6371,14.6546,14.5063,14.5325,280118.0
2020-03-11 12:30:00,16.66,16.67,16.55,16.56,261900.0,14.5325,14.5412,14.4365,14.4452,261900.0
2020-03-11 12:40:00,16.56,16.6,16.5,16.55,389054.0,14.4452,14.4801,14.3929,14.4365,389054.0
2020-03-11 12:50:00,16.56,16.63,16.49,16.55,315658.0,14.4452,14.5063,14.3842,14.4365,315658.0
2020-03-11 13:00:00,16.55,16.56,16.43,16.43,434382.0,14.4365,14.4452,14.3318,14.3318,434382.0
2020-03-11 13:10:00,16.44,16.52,16.43,16.49,257226.0,14.3405,14.4103,14.3318,14.3842,257226.0
2020-03-11 13:20:00,16.49,16.58,16.47,16.56,183862.0,14.3842,14.4627,14.3667,14.4452,183862.0
2020-03-11 13:30:00,16.56,16.6,16.5,16.5,210014.0,14.4452,14.4801,14.3929,14.3929,210014.0
2020-03-11 13:40:00,16.5,16.56,16.43,16.52,242692.0,14.3929,14.4452,14.3318,14.4103,242692.0
2020-03-11 13:50:00,16.52,16.58,16.46,16.52,256596.0,14.4103,14.4627,14.358,14.4103,256596.0
2020-03-11 14:00:00,16.52,16.56,16.43,16.46,288604.0,14.4103,14.4452,14.3318,14.358,288604.0
2020-03-11 14:10:00,16.47,16.54,16.43,16.43,297610.0,14.3667,14.4278,14.3318,14.3318,297610.0
2020-03-11 14:20:00,16.43,16.5,16.43,16.46,296330.0,14.3318,14.3929,14.3318,14.358,296330.0
2020-03-11 14:30:00,16.45,16.53,16.4,16.51,674748.0,14.3493,14.4191,14.3057,14.4016,674748.0
2020-03-11 14:40:00,16.51,16.59,16.46,16.5,832228.0,14.4016,14.4714,14.358,14.3929,832228.0
2020-03-11 14:50:00,16.5,16.59,16.48,16.5,425604.0,14.3929,14.4714,14.3754,14.3929,425604.0
2020-03-11 15:00:00,16.5,16.53,16.33,16.36,342310.0,14.3929,14.4191,14.2446,14.2708,342310.0
2020-03-11 15:10:00,16.35,16.41,16.3,16.36,456870.0,14.262,14.3144,14.2184,14.2708,456870.0
2020-03-11 15:20:00,16.36,16.48,16.31,16.46,622916.0,14.2708,14.3754,14.2272,14.358,622916.0
2020-03-11 15:30:00,16.46,16.64,16.43,16.58,1024384.0,14.358,14.515,14.3318,14.4627,1024384.0
2020-03-11 15:40:00,16.59,16.6,16.46,16.54,1023106.0,14.4714,14.4801,14.358,14.4278,1023106.0
2020-03-11 15:50:00,16.54,16.6,16.42,16.47,1994610.0,14.4278,14.4801,14.3231,14.3667,1994610.0
2020-03-12 09:30:00,15.27,15.54,15.2,15.36,450990.0,13.32,13.5555,13.2589,13.3985,450990.0
2020-03-12 09:40:00,15.36,15.36,15.36,15.36,0.0,13.3985,13.3985,13.3985,13.3985,0.0
2020-03-12 09:50:00,15.01,15.47,14.9,15.46,331860.0,13.0932,13.4944,12.9972,13.4857,331860.0
2020-03-12 10:00:00,15.45,15.45,15.12,15.19,630208.0,13.477,13.477,13.1891,13.2502,630208.0
2020-03-12 10:10:00,15.19,15.4,15.15,15.3,493016.0,13.2502,13.4334,13.2153,13.3461,493016.0
2020-03-12 10:20:00,15.3,15.52,15.19,15.51,747856.0,13.3461,13.538,13.2502,13.5293,747856.0
2020-03-12 10:30:00,15.51,15.65,15.44,15.56,699262.0,13.5293,13.6514,13.4683,13.5729,699262.0
2020-03-12 10:40:00,15.56,15.64,15.49,15.6,636420.0,13.5729,13.6427,13.5119,13.6078,636420.0
2020-03-12 10:50:00,15.61,15.78,15.56,15.71,494670.0,13.6165,13.7648,13.5729,13.7038,494670.0
2020-03-12 11:00:00,15.71,15.71,15.57,15.65,505886.0,13.7038,13.7038,13.5817,13.6514,505886.0
2020-03-12 11:10:00,15.65,15.66,15.52,15.61,456998.0,13.6514,13.6602,13.538,13.6165,456998.0
2020-03-12 11:20:00,15.6,15.68,15.53,15.6,528732.0,13.6078,13.6776,13.5468,13.6078,528732.0
2020-03-12 11:30:00,15.6,15.69,15.46,15.47,487892.0,13.6078,13.6863,13.4857,13.4944,487892.0
2020-03-12 11:40:00,15.48,15.51,15.38,15.45,549274.0,13.5031,13.5293,13.4159,13.477,549274.0
2020-03-12 11:50:00,15.45,15.48,15.35,15.4,381030.0,13.477,13.5031,13.3897,13.4334,381030.0
2020-03-12 12:00:00,15.4,15.42,15.31,15.32,388450.0,13.4334,13.4508,13.3549,13.3636,388450.0
2020-03-12 12:10:00,15.33,15.48,15.29,15.4,277324.0,13.3723,13.5031,13.3374,13.4334,277324.0
2020-03-12 12:20:00,15.4,15.66,15.39,15.6,292508.0,13.4334,13.6602,13.4246,13.6078,292508.0
2020-03-12 12:30:00,15.59,15.59,15.38,15.42,206218.0,13.5991,13.5991,13.4159,13.4508,206218.0
2020-03-12 12:40:00,15.42,15.42,15.32,15.33,267864.0,13.4508,13.4508,13.3636,13.3723,267864.0
2020-03-12 12:50:00,15.32,16.11,15.31,15.96,613224.0,13.3636,14.0527,13.3549,13.9218,613224.0
2020-03-12 13:00:00,15.95,16.42,15.81,16.25,403250.0,13.9131,14.3231,13.791,14.1748,403250.0
2020-03-12 13:10:00,16.23,16.29,15.81,15.9,395998.0,14.1574,14.2097,13.791,13.8695,395998.0
2020-03-12 13:20:00,15.88,15.95,15.79,15.89,196382.0,13.8521,13.9131,13.7736,13.8608,196382.0
2020-03-12 13:30:00,15.9,15.94,15.6,15.62,163354.0,13.8695,13.9044,13.6078,13.6253,163354.0
2020-03-12 13:40:00,15.59,15.71,15.53,15.67,170978.0,13.5991,13.7038,13.5468,13.6689,170978.0
2020-03-12 13:50:00,15.67,15.74,15.59,15.72,160866.0,13.6689,13.7299,13.5991,13.7125,160866.0
2020-03-12 14:00:00,15.74,15.79,15.59,15.72,174800.0,13.7299,13.7736,13.5991,13.7125,174800.0
2020-03-12 14:10:00,15.74,15.74,15.59,15.61,199984.0,13.7299,13.7299,13.5991,13.6165,199984.0
2020-03-12 14:20:00,15.62,15.68,15.55,15.61,171870.0,13.6253,13.6776,13.5642,13.6165,171870.0
2020-03-12 14:30:00,15.62,15.65,15.53,15.56,202262.0,13.6253,13.6514,13.5468,13.5729,202262.0
2020-03-12 14:40:00,15.56,15.78,15.56,15.77,279836.0,13.5729,13.7648,13.5729,13.7561,279836.0
2020-03-12 14:50:00,15.77,15.84,15.62,15.63,198756.0,13.7561,13.8172,13.6253,13.634,198756.0
2020-03-12 15:00:00,15.63,15.81,15.63,15.74,342854.0,13.634,13.791,13.634,13.7299,342854.0
2020-03-12 15:10:00,15.74,15.84,15.64,15.65,280470.0,13.7299,13.8172,13.6427,13.6514,280470.0
2020-03-12 15:20:00,15.65,15.67,15.56,15.65,317448.0,13.6514,13.6689,13.5729,13.6514,317448.0
2020-03-12 15:30:00,15.65,15.74,15.63,15.72,327440.0,13.6514,13.7299,13.634,13.7125,327440.0
2020-03-12 15:40:00,15.72,15.85,15.64,15.76,610692.0,13.7125,13.8259,13.6427,13.7474,610692.0
2020-03-12 15:50:00,15.75,15.84,15.4,15.43,1485684.0,13.7387,13.8172,13.4334,13.4595,1485684.0
2020-03-13 09:30:00,16.38,16.8,16.22,16.43,596184.0,14.2882,14.6546,14.1486,14.3318,596184.0
2020-03-13 09:40:00,16.42,16.67,16.25,16.6,288958.0,14.3231,14.5412,14.1748,14.4801,288958.0
2020-03-13 09:50:00,16.59,16.6,16.25,16.32,304380.0,14.4714,14.4801,14.1748,14.2359,304380.0
2020-03-13 10:00:00,16.32,16.32,16.1,16.1,500240.0,14.2359,14.2359,14.044,14.044,500240.0
2020-03-13 10:10:00,16.1,16.33,16.04,16.3,593072.0,14.044,14.2446,13.9916,14.2184,593072.0
2020-03-13 10:20:00,16.31,16.35,16.12,16.14,439976.0,14.2272,14.262,14.0614,14.0789,439976.0
2020-03-13 10:30:00,16.14,16.17,16.04,16.11,257724.0,14.0789,14.105,13.9916,14.0527,257724.0
2020-03-13 10:40:00,16.1,16.18,16.06,16.13,234814.0,14.044,14.1138,14.0091,14.0701,234814.0
2020-03-13 10:50:00,16.12,16.18,15.94,15.97,352332.0,14.0614,14.1138,13.9044,13.9306,352332.0
2020-03-13 11:00:00,15.97,16.17,15.97,16.16,242150.0,13.9306,14.105,13.9306,14.0963,242150.0
2020-03-13 11:10:00,16.16,16.24,16.05,16.15,448574.0,14.0963,14.1661,14.0004,14.0876,448574.0
2020-03-13 11:20:00,16.15,16.18,15.93,15.94,194954.0,14.0876,14.1138,13.8957,13.9044,194954.0
2020-03-13 11:30:00,15.95,15.97,15.75,15.77,188854.0,13.9131,13.9306,13.7387,13.7561,188854.0
2020-03-13 11:40:00,15.78,15.79,15.62,15.62,164424.0,13.7648,13.7736,13.6253,13.6253,164424.0
2020-03-13 11:50:00,15.62,15.95,15.61,15.92,395786.0,13.6253,13.9131,13.6165,13.887,395786.0
2020-03-13 12:00:00,15.92,15.97,15.72,15.82,232270.0,13.887,13.9306,13.7125,13.7997,232270.0
2020-03-13 12:10:00,15.81,16.0,15.78,15.99,206362.0,13.791,13.9567,13.7648,13.948,206362.0
2020-03-13 12:20:00,16.0,16.06,15.95,15.97,187374.0,13.9567,14.0091,13.9131,13.9306,187374.0
2020-03-13 12:30:00,15.97,16.22,15.97,16.22,194500.0,13.9306,14.1486,13.9306,14.1486,194500.0
2020-03-13 12:40:00,16.23,16.34,16.22,16.29,240760.0,14.1574,14.2533,14.1486,14.2097,240760.0
2020-03-13 12:50:00,16.28,16.35,16.23,16.24,178266.0,14.201,14.262,14.1574,14.1661,178266.0
2020-03-13 13:00:00,16.24,16.32,16.18,16.19,180578.0,14.1661,14.2359,14.1138,14.1225,180578.0
2020-03-13 13:10:00,16.2,16.36,16.17,16.36,162084.0,14.1312,14.2708,14.105,14.2708,162084.0
2020-03-13 13:20:00,16.36,16.45,16.36,16.39,171790.0,14.2708,14.3493,14.2708,14.2969,171790.0
2020-03-13 13:30:00,16.39,16.46,16.31,16.4,170650.0,14.2969,14.358,14.2272,14.3057,170650.0
2020-03-13 13:40:00,16.4,16.58,16.39,16.56,211308.0,14.3057,14.4627,14.2969,14.4452,211308.0
2020-03-13 13:50:00,16.56,16.57,16.32,16.35,244662.0,14.4452,14.4539,14.2359,14.262,244662.0
2020-03-13 14:00:00,16.36,16.37,16.1,16.15,354048.0,14.2708,14.2795,14.044,14.0876,354048.0
2020-03-13 14:10:00,16.14,16.14,16.06,16.08,301614.0,14.0789,14.0789,14.0091,14.0265,301614.0
2020-03-13 14:20:00,16.07,16.11,16.0,16.02,182384.0,14.0178,14.0527,13.9567,13.9742,182384.0
2020-03-13 14:30:00,16.02,16.04,15.86,15.9,257260.0,13.9742,13.9916,13.8346,13.8695,257260.0
2020-03-13 14:40:00,15.9,16.14,15.84,16.07,272860.0,13.8695,14.0789,13.8172,14.0178,272860.0
2020-03-13 14:50:00,16.06,16.15,16.03,16.13,179820.0,14.0091,14.0876,13.9829,14.0701,179820.0
2020-03-13 15:00:00,16.13,16.28,16.11,16.16,230346.0,14.0701,14.201,14.0527,14.0963,230346.0
2020-03-13 15:10:00,16.16,16.25,16.09,16.23,261886.0,14.0963,14.1748,14.0352,14.1574,261886.0
2020-03-13 15:20:00,16.22,16.35,16.18,16.32,307022.0,14.1486,14.262,14.1138,14.2359,307022.0
2020-03-13 15:30:00,16.32,16.36,15.95,16.35,700814.0,14.2359,14.2708,13.9131,14.262,700814.0
2020-03-13 15:40:00,16.33,16.56,16.25,16.56,681226.0,14.2446,14.4452,14.1748,14.4452,681226.0
2020-03-13 15:50:00,16.58,17.08,16.57,17.05,1784030.0,14.4627,14.8988,14.4539,14.8726,1784030.0
2020-03-16 09:30:00,15.26,15.26,15.24,15.25,170452.0,13.3112,13.3112,13.2938,13.3025,170452.0
2020-03-16 09:40:00,15.0,15.59,15.0,15.4,111470.0,13.0844,13.5991,13.0844,13.4334,111470.0
2020-03-16 09:50:00,15.4,16.06,15.4,16.04,636940.0,13.4334,14.0091,13.4334,13.9916,636940.0
2020-03-16 10:00:00,16.04,16.49,16.03,16.34,585056.0,13.9916,14.3842,13.9829,14.2533,585056.0
2020-03-16 10:10:00,16.34,16.39,16.1,16.13,394870.0,14.2533,14.2969,14.044,14.0701,394870.0
2020-03-16 10:20:00,16.15,16.43,16.07,16.42,690174.0,14.0876,14.3318,14.0178,14.3231,690174.0
2020-03-16 10:30:00,16.42,16.75,16.42,16.74,330498.0,14.3231,14.611,14.3231,14.6022,330498.0
2020-03-16 10:40:00,16.74,16.99,16.55,16.87,387932.0,14.6022,14.8203,14.4365,14.7156,387932.0
2020-03-16 10:50:00,16.88,16.88,16.52,16.58,261014.0,14.7244,14.7244,14.4103,14.4627,261014.0
2020-03-16 11:00:00,16.58,16.59,16.22,16.35,926492.0,14.4627,14.4714,14.1486,14.262,926492.0
2020-03-16 11:10:00,16.34,16.72,16.34,16.66,219950.0,14.2533,14.5848,14.2533,14.5325,219950.0
2020-03-16 11:20:00,16.66,16.69,16.49,16.52,286496.0,14.5325,14.5586,14.3842,14.4103,286496.0
2020-03-16 11:30:00,16.53,16.6,16.41,16.48,181008.0,14.4191,14.4801,14.3144,14.3754,181008.0
2020-03-16 11:40:00,16.49,16.49,16.24,16.27,271048.0,14.3842,14.3842,14.1661,14.1923,271048.0
2020-03-16 11:50:00,16.27,16.4,16.24,16.4,261114.0,14.1923,14.3057,14.1661,14.3057,261114.0
2020-03-16 12:00:00,16.4,16.78,16.39,16.61,201160.0,14.3057,14.6371,14.2969,14.4888,201160.0
2020-03-16 12:10:00,16.59,16.59,16.38,16.41,124936.0,14.4714,14.4714,14.2882,14.3144,124936.0
2020-03-16 12:20:00,16.41,16.46,16.35,16.35,310786.0,14.3144,14.358,14.262,14.262,310786.0
2020-03-16 12:30:00,16.35,16.37,16.21,16.22,430252.0,14.262,14.2795,14.1399,14.1486,430252.0
2020-03-16 12:40:00,16.22,16.25,16.1,16.11,198248.0,14.1486,14.1748,14.044,14.0527,198248.0
2020-03-16 12:50:00,16.11,16.11,15.97,16.06,173116.0,14.0527,14.0527,13.9306,14.0091,173116.0
2020-03-16 13:00:00,16.06,16.31,16.06,16.28,244052.0,14.0091,14.2272,14.0091,14.201,244052.0
2020-03-16 13:10:00,16.28,16.43,16.13,16.17,577144.0,14.201,14.3318,14.0701,14.105,577144.0
2020-03-16 13:20:00,16.17,16.18,16.02,16.12,162524.0,14.105,14.1138,13.9742,14.0614,162524.0
2020-03-16 13:30:00,16.11,16.14,15.97,16.06,109824.0,14.0527,14.0789,13.9306,14.0091,109824.0
2020-03-16 13:40:00,16.05,16.14,16.02,16.1,116862.0,14.0004,14.0789,13.9742,14.044,116862.0
2020-03-16 13:50:00,16.11,16.2,16.06,16.07,191610.0,14.0527,14.1312,14.0091,14.0178,191610.0
2020-03-16 14:00:00,16.06,16.06,15.88,15.89,191208.0,14.0091,14.0091,13.8521,13.8608,191208.0
2020-03-16 14:10:00,15.89,15.9,15.67,15.7,214690.0,13.8608,13.8695,13.6689,13.695,214690.0
2020-03-16 14:20:00,15.7,15.84,15.7,15.83,357534.0,13.695,13.8172,13.695,13.8084,357534.0
2020-03-16 14:30:00,15.83,16.04,15.78,15.83,254050.0,13.8084,13.9916,13.7648,13.8084,254050.0
2020-03-16 14:40:00,15.84,15.84,15.56,15.66,405126.0,13.8172,13.8172,13.5729,13.6602,405126.0
2020-03-16 14:50:00,15.67,15.91,15.62,15.83,467218.0,13.6689,13.8782,13.6253,13.8084,467218.0
2020-03-16 15:00:00,15.83,15.92,15.62,15.65,397754.0,13.8084,13.887,13.6253,13.6514,397754.0
2020-03-16 15:10:00,15.65,15.81,15.55,15.78,379316.0,13.6514,13.791,13.5642,13.7648,379316.0
2020-03-16 15:20:00,15.77,15.79,15.58,15.62,313766.0,13.7561,13.7736,13.5904,13.6253,313766.0
2020-03-16 15:30:00,15.62,15.63,15.39,15.63,365372.0,13.6253,13.634,13.4246,13.634,365372.0
2020-03-16 15:40:00,15.63,16.05,15.59,15.97,587384.0,13.634,14.0004,13.5991,13.9306,587384.0
2020-03-16 15:50:00,15.97,15.97,15.85,15.86,1252280.0,13.9306,13.9306,13.8259,13.8346,1252280.0
2020-03-17 09:30:00,16.19,16.44,16.06,16.37,313372.0,14.1225,14.3405,14.0091,14.2795,313372.0
2020-03-17 09:40:00,16.38,16.65,16.29,16.43,368322.0,14.2882,14.5237,14.2097,14.3318,368322.0
2020-03-17 09:50:00,16.43,16.44,16.18,16.18,256832.0,14.3318,14.3405,14.1138,14.1138,256832.0
2020-03-17 10:00:00,16.18,16.18,16.03,16.14,347658.0,14.1138,14.1138,13.9829,14.0789,347658.0
2020-03-17 10:10:00,16.15,16.28,16.08,16.23,267960.0,14.0876,14.201,14.0265,14.1574,267960.0
2020-03-17 10:20:00,16.23,16.5,16.22,16.49,187022.0,14.1574,14.3929,14.1486,14.3842,187022.0
2020-03-17 10:30:00,16.49,16.67,16.47,16.53,162018.0,14.3842,14.5412,14.3667,14.4191,162018.0
2020-03-17 10:40:00,16.52,16.73,16.5,16.71,181884.0,14.4103,14.5935,14.3929,14.5761,181884.0
2020-03-17 10:50:00,16.72,17.0,16.68,17.0,372882.0,14.5848,14.829,14.5499,14.829,372882.0
2020-03-17 11:00:00,16.99,17.37,16.99,17.36,385836.0,14.8203,15.1518,14.8203,15.1431,385836.0
2020-03-17 11:10:00,17.38,17.57,17.36,17.4,282992.0,15.1605,15.3262,15.1431,15.178,282992.0
2020-03-17 11:20:00,17.4,17.41,17.21,17.22,208374.0,15.178,15.1867,15.0122,15.0209,208374.0
2020-03-17 11:30:00,17.21,17.27,16.89,16.92,280950.0,15.0122,15.0646,14.7331,14.7593,280950.0
2020-03-17 11:40:00,16.92,17.02,16.91,16.97,162226.0,14.7593,14.8465,14.7505,14.8029,162226.0
2020-03-17 11:50:00,16.96,17.03,16.86,16.97,303092.0,14.7941,14.8552,14.7069,14.8029,303092.0
2020-03-17 12:00:00,16.96,17.36,16.9,17.34,270904.0,14.7941,15.1431,14.7418,15.1256,270904.0
2020-03-17 12:10:00,17.33,17.44,17.11,17.24,419550.0,15.1169,15.2128,14.925,15.0384,419550.0
2020-03-17 12:20:00,17.24,17.25,16.99,17.0,475050.0,15.0384,15.0471,14.8203,14.829,475050.0
2020-03-17 12:30:00,17.0,17.0,16.8,16.83,211362.0,14.829,14.829,14.6546,14.6807,211362.0
2020-03-17 12:40:00,16.85,16.86,16.79,16.83,117952.0,14.6982,14.7069,14.6459,14.6807,117952.0
2020-03-17 12:50:00,16.83,16.83,16.63,16.67,220896.0,14.6807,14.6807,14.5063,14.5412,220896.0
2020-03-17 13:00:00,16.68,16.68,16.46,16.49,237242.0,14.5499,14.5499,14.358,14.3842,237242.0
2020-03-17 13:10:00,16.49,16.49,16.29,16.42,157226.0,14.3842,14.3842,14.2097,14.3231,157226.0
2020-03-17 13:20:00,16.42,16.46,16.34,16.43,119978.0,14.3231,14.358,14.2533,14.3318,119978.0
2020-03-17 13:30:00,16.43,16.43,16.2,16.33,277052.0,14.3318,14.3318,14.1312,14.2446,277052.0
2020-03-17 13:40:00,16.33,16.34,16.25,16.28,194976.0,14.2446,14.2533,14.1748,14.201,194976.0
2020-03-17 13:50:00,16.28,16.28,16.1,16.12,251780.0,14.201,14.201,14.044,14.0614,251780.0
2020-03-17 14:00:00,16.13,16.39,16.02,16.37,667268.0,14.0701,14.2969,13.9742,14.2795,667268.0
2020-03-17 14:10:00,16.36,16.52,16.36,16.52,159288.0,14.2708,14.4103,14.2708,14.4103,159288.0
2020-03-17 14:20:00,16.53,16.64,16.36,16.61,144654.0,14.4191,14.515,14.2708,14.4888,144654.0
2020-03-17 14:30:00,16.63,16.8,16.62,16.71,156740.0,14.5063,14.6546,14.4976,14.5761,156740.0
2020-03-17 14:40:00,16.72,16.78,16.47,16.47,141020.0,14.5848,14.6371,14.3667,14.3667,141020.0
2020-03-17 14:50:00,16.48,16.64,16.41,16.64,157288.0,14.3754,14.515,14.3144,14.515,157288.0
2020-03-17 15:00:00,16.64,16.75,16.42,16.73,278424.0,14.515,14.611,14.3231,14.5935,278424.0
2020-03-17 15:10:00,16.73,16.88,16.72,16.86,528066.0,14.5935,14.7244,14.5848,14.7069,528066.0
2020-03-17 15:20:00,16.86,16.86,16.72,16.74,253556.0,14.7069,14.7069,14.5848,14.6022,253556.0
2020-03-17 15:30:00,16.74,16.87,16.72,16.87,601934.0,14.6022,14.7156,14.5848,14.7156,601934.0
2020-03-17 15:40:00,16.87,17.06,16.86,17.0,664154.0,14.7156,14.8814,14.7069,14.829,664154.0
2020-03-17 15:50:00,17.0,17.33,17.0,17.25,1304196.0,14.829,15.1169,14.829,15.0471,1304196.0
2020-03-18 09:30:00,16.37,16.83,16.02,16.65,596578.0,14.2795,14.6807,13.9742,14.5237,596578.0
2020-03-18 09:40:00,16.63,16.72,16.27,16.39,516776.0,14.5063,14.5848,14.1923,14.2969,516776.0
2020-03-18 09:50:00,16.38,16.8,16.34,16.58,441632.0,14.2882,14.6546,14.2533,14.4627,441632.0
2020-03-18 10:00:00,16.57,16.82,16.49,16.61,376424.0,14.4539,14.672,14.3842,14.4888,376424.0
2020-03-18 10:10:00,16.64,16.89,16.61,16.8,664162.0,14.515,14.7331,14.4888,14.6546,664162.0
2020-03-18 10:20:00,16.8,17.06,16.77,17.04,404588.0,14.6546,14.8814,14.6284,14.8639,404588.0
2020-03-18 10:30:00,17.04,17.4,17.03,17.16,961798.0,14.8639,15.178,14.8552,14.9686,961798.0
2020-03-18 10:40:00,17.16,17.28,16.96,17.03,622860.0,14.9686,15.0733,14.7941,14.8552,622860.0
2020-03-18 10:50:00,17.02,17.03,16.77,16.82,322936.0,14.8465,14.8552,14.6284,14.672,322936.0
2020-03-18 11:00:00,16.82,16.94,16.64,16.64,361964.0,14.672,14.7767,14.515,14.515,361964.0
2020-03-18 11:10:00,16.64,16.69,16.55,16.58,450224.0,14.515,14.5586,14.4365,14.4627,450224.0
2020-03-18 11:20:00,16.57,16.67,16.47,16.5,375376.0,14.4539,14.5412,14.3667,14.3929,375376.0
2020-03-18 11:30:00,16.5,16.56,16.31,16.37,232200.0,14.3929,14.4452,14.2272,14.2795,232200.0
2020-03-18 11:40:00,16.37,16.69,16.3,16.65,239912.0,14.2795,14.5586,14.2184,14.5237,239912.0
2020-03-18 11:50:00,16.65,16.91,16.65,16.78,229250.0,14.5237,14.7505,14.5237,14.6371,229250.0
2020-03-18 12:00:00,16.77,16.8,16.57,16.74,124802.0,14.6284,14.6546,14.4539,14.6022,124802.0
2020-03-18 12:10:00,16.74,16.86,16.65,16.65,239110.0,14.6022,14.7069,14.5237,14.5237,239110.0
2020-03-18 12:20:00,16.65,16.7,16.54,16.65,270650.0,14.5237,14.5673,14.4278,14.5237,270650.0
2020-03-18 12:30:00,16.67,16.68,16.45,16.54,174058.0,14.5412,14.5499,14.3493,14.4278,174058.0
2020-03-18 12:40:00,16.54,16.59,16.39,16.42,195200.0,14.4278,14.4714,14.2969,14.3231,195200.0
2020-03-18 12:50:00,16.41,16.44,16.32,16.32,137082.0,14.3144,14.3405,14.2359,14.2359,137082.0
2020-03-18 13:00:00,16.32,16.32,16.32,16.32,0.0,14.2359,14.2359,14.2359,14.2359,0.0
2020-03-18 13:10:00,16.16,16.43,16.16,16.38,345212.0,14.0963,14.3318,14.0963,14.2882,345212.0
2020-03-18 13:20:00,16.38,16.46,16.13,16.17,227042.0,14.2882,14.358,14.0701,14.105,227042.0
2020-03-18 13:30:00,16.17,16.23,15.88,16.19,212752.0,14.105,14.1574,13.8521,14.1225,212752.0
2020-03-18 13:40:00,16.17,16.29,15.93,16.09,296568.0,14.105,14.2097,13.8957,14.0352,296568.0
2020-03-18 13:50:00,16.08,16.2,15.96,16.0,329180.0,14.0265,14.1312,13.9218,13.9567,329180.0
2020-03-18 14:00:00,16.01,16.17,15.96,16.13,330954.0,13.9655,14.105,13.9218,14.0701,330954.0
2020-03-18 14:10:00,16.14,16.14,15.76,15.76,472540.0,14.0789,14.0789,13.7474,13.7474,472540.0
2020-03-18 14:20:00,15.75,15.93,15.72,15.81,457454.0,13.7387,13.8957,13.7125,13.791,457454.0
2020-03-18 14:30:00,15.81,16.02,15.69,16.02,273134.0,13.791,13.9742,13.6863,13.9742,273134.0
2020-03-18 14:40:00,16.03,16.05,15.83,15.89,339338.0,13.9829,14.0004,13.8084,13.8608,339338.0
2020-03-18 14:50:00,15.9,16.31,15.89,16.31,416014.0,13.8695,14.2272,13.8608,14.2272,416014.0
2020-03-18 15:00:00,16.31,16.5,16.12,16.39,394338.0,14.2272,14.3929,14.0614,14.2969,394338.0
2020-03-18 15:10:00,16.4,16.5,16.16,16.26,465484.0,14.3057,14.3929,14.0963,14.1835,465484.0
2020-03-18 15:20:00,16.27,16.36,16.15,16.2,358186.0,14.1923,14.2708,14.0876,14.1312,358186.0
2020-03-18 15:30:00,16.2,16.31,16.01,16.02,552840.0,14.1312,14.2272,13.9655,13.9742,552840.0
2020-03-18 15:40:00,16.03,16.36,16.02,16.33,720166.0,13.9829,14.2708,13.9742,14.2446,720166.0
2020-03-18 15:50:00,16.33,16.77,16.29,16.73,2001508.0,14.2446,14.6284,14.2097,14.5935,2001508.0
2020-03-19 09:30:00,16.71,17.23,16.33,16.33,296748.0,14.5761,15.0297,14.2446,14.2446,296748.0
2020-03-19 09:40:00,16.32,16.37,16.06,16.14,751324.0,14.2359,14.2795,14.0091,14.0789,751324.0
2020-03-19 09:50:00,16.15,16.64,16.13,16.59,464970.0,14.0876,14.515,14.0701,14.4714,464970.0
2020-03-19 10:00:00,16.6,16.84,16.43,16.47,389900.0,14.4801,14.6895,14.3318,14.3667,389900.0
2020-03-19 10:10:00,16.48,16.81,16.34,16.58,335724.0,14.3754,14.6633,14.2533,14.4627,335724.0
2020-03-19 10:20:00,16.58,16.89,16.5,16.86,598202.0,14.4627,14.7331,14.3929,14.7069,598202.0
2020-03-19 10:30:00,16.86,17.02,16.68,16.68,423026.0,14.7069,14.8465,14.5499,14.5499,423026.0
2020-03-19 10:40:00,16.71,17.22,16.68,17.09,298720.0,14.5761,15.0209,14.5499,14.9075,298720.0
2020-03-19 10:50:00,17.11,17.29,16.96,16.97,176062.0,14.925,15.082,14.7941,14.8029,176062.0
2020-03-19 11:00:00,16.97,17.26,16.97,17.2,526334.0,14.8029,15.0558,14.8029,15.0035,526334.0
2020-03-19 11:10:00,17.21,17.36,17.09,17.24,185454.0,15.0122,15.1431,14.9075,15.0384,185454.0
2020-03-19 11:20:00,17.25,17.56,17.24,17.56,296666.0,15.0471,15.3175,15.0384,15.3175,296666.0
2020-03-19 11:30:00,17.57,17.73,17.38,17.5,186362.0,15.3262,15.4658,15.1605,15.2652,186362.0
2020-03-19 11:40:00,17.5,17.63,17.41,17.52,225346.0,15.2652,15.3786,15.1867,15.2826,225346.0
2020-03-19 11:50:00,17.51,17.52,17.23,17.25,346702.0,15.2739,15.2826,15.0297,15.0471,346702.0
2020-03-19 12:00:00,17.26,17.36,17.04,17.11,580866.0,15.0558,15.1431,14.8639,14.925,580866.0
2020-03-19 12:10:00,17.11,17.12,16.89,17.03,160364.0,14.925,14.9337,14.7331,14.8552,160364.0
2020-03-19 12:20:00,17.02,17.1,16.86,17.03,306618.0,14.8465,14.9163,14.7069,14.8552,306618.0
2020-03-19 12:30:00,17.02,17.08,16.88,17.08,128126.0,14.8465,14.8988,14.7244,14.8988,128126.0
2020-03-19 12:40:00,17.08,17.18,17.03,17.11,245724.0,14.8988,14.986,14.8552,14.925,245724.0
2020-03-19 12:50:00,17.11,17.21,16.96,16.97,179550.0,14.925,15.0122,14.7941,14.8029,179550.0
2020-03-19 13:00:00,16.98,17.0,16.78,16.78,334810.0,14.8116,14.829,14.6371,14.6371,334810.0
2020-03-19 13:10:00,16.78,16.81,16.46,16.59,289734.0,14.6371,14.6633,14.358,14.4714,289734.0
2020-03-19 13:20:00,16.58,16.75,16.5,16.59,157602.0,14.4627,14.611,14.3929,14.4714,157602.0
2020-03-19 13:30:00,16.58,16.82,16.55,16.62,531940.0,14.4627,14.672,14.4365,14.4976,531940.0
2020-03-19 13:40:00,16.62,16.74,16.5,16.59,323108.0,14.4976,14.6022,14.3929,14.4714,323108.0
2020-03-19 13:50:00,16.59,16.86,16.52,16.53,374182.0,14.4714,14.7069,14.4103,14.4191,374182.0
2020-03-19 14:00:00,16.53,16.59,16.3,16.42,362938.0,14.4191,14.4714,14.2184,14.3231,362938.0
2020-03-19 14:10:00,16.41,16.47,16.18,16.4,304272.0,14.3144,14.3667,14.1138,14.3057,304272.0
2020-03-19 14:20:00,16.39,16.41,16.22,16.28,192800.0,14.2969,14.3144,14.1486,14.201,192800.0
2020-03-19 14:30:00,16.27,16.38,16.26,16.36,335566.0,14.1923,14.2882,14.1835,14.2708,335566.0
2020-03-19 14:40:00,16.35,16.53,16.35,16.42,329432.0,14.262,14.4191,14.262,14.3231,329432.0
2020-03-19 14:50:00,16.43,16.45,16.24,16.38,289064.0,14.3318,14.3493,14.1661,14.2882,289064.0
2020-03-19 15:00:00,16.36,16.39,16.13,16.13,264988.0,14.2708,14.2969,14.0701,14.0701,264988.0
2020-03-19 15:10:00,16.14,16.36,16.09,16.33,661728.0,14.0789,14.2708,14.0352,14.2446,661728.0
2020-03-19 15:20:00,16.32,16.58,16.25,16.43,472376.0,14.2359,14.4627,14.1748,14.3318,472376.0
2020-03-19 15:30:00,16.43,16.5,16.36,16.49,367678.0,14.3318,14.3929,14.2708,14.3842,367678.0
2020-03-19 15:40:00,16.48,16.55,16.33,16.39,507580.0,14.3754,14.4365,14.2446,14.2969,507580.0
2020-03-19 15:50:00,16.4,16.4,16.0,16.15,1603762.0,14.3057,14.3057,13.9567,14.0876,1603762.0
2020-03-20 09:30:00,16.18,16.19,15.76,15.78,1484298.0,14.1138,14.1225,13.7474,13.7648,1484298.0
2020-03-20 09:40:00,15.77,15.85,15.43,15.67,266856.0,13.7561,13.8259,13.4595,13.6689,266856.0
2020-03-20 09:50:00,15.63,15.64,15.03,15.13,469898.0,13.634,13.6427,13.1106,13.1978,469898.0
2020-03-20 10:00:00,15.13,15.52,15.13,15.28,331440.0,13.1978,13.538,13.1978,13.3287,331440.0
2020-03-20 10:10:00,15.26,15.57,15.22,15.45,191874.0,13.3112,13.5817,13.2763,13.477,191874.0
2020-03-20 10:20:00,15.44,15.65,15.29,15.62,355138.0,13.4683,13.6514,13.3374,13.6253,355138.0
2020-03-20 10:30:00,15.63,15.76,15.38,15.45,472538.0,13.634,13.7474,13.4159,13.477,472538.0
2020-03-20 10:40:00,15.46,15.53,15.3,15.42,467476.0,13.4857,13.5468,13.3461,13.4508,467476.0
2020-03-20 10:50:00,15.42,15.71,15.42,15.55,224856.0,13.4508,13.7038,13.4508,13.5642,224856.0
2020-03-20 11:00:00,15.53,15.74,15.5,15.72,278912.0,13.5468,13.7299,13.5206,13.7125,278912.0
2020-03-20 11:10:00,15.72,15.76,15.49,15.54,417220.0,13.7125,13.7474,13.5119,13.5555,417220.0
2020-03-20 11:20:00,15.54,15.55,15.36,15.46,476550.0,13.5555,13.5642,13.3985,13.4857,476550.0
2020-03-20 11:30:00,15.47,15.57,15.29,15.4,338750.0,13.4944,13.5817,13.3374,13.4334,338750.0
2020-03-20 11:40:00,15.4,15.47,15.25,15.29,386794.0,13.4334,13.4944,13.3025,13.3374,386794.0
2020-03-20 11:50:00,15.29,15.45,15.27,15.41,348992.0,13.3374,13.477,13.32,13.4421,348992.0
2020-03-20 12:00:00,15.4,15.46,15.25,15.27,198038.0,13.4334,13.4857,13.3025,13.32,198038.0
2020-03-20 12:10:00,15.27,15.43,15.27,15.38,223990.0,13.32,13.4595,13.32,13.4159,223990.0
2020-03-20 12:20:00,15.38,15.42,15.17,15.21,248232.0,13.4159,13.4508,13.2327,13.2676,248232.0
2020-03-20 12:30:00,15.22,15.35,15.2,15.29,231938.0,13.2763,13.3897,13.2589,13.3374,231938.0
2020-03-20 12:40:00,15.28,15.37,15.14,15.22,278880.0,13.3287,13.4072,13.2066,13.2763,278880.0
2020-03-20 12:50:00,15.23,15.38,15.11,15.27,233836.0,13.2851,13.4159,13.1804,13.32,233836.0
2020-03-20 13:00:00,15.27,15.42,15.22,15.31,162800.0,13.32,13.4508,13.2763,13.3549,162800.0
2020-03-20 13:10:00,15.31,15.39,15.2,15.26,213056.0,13.3549,13.4246,13.2589,13.3112,213056.0
2020-03-20 13:20:00,15.27,15.3,15.15,15.23,217276.0,13.32,13.3461,13.2153,13.2851,217276.0
2020-03-20 13:30:00,15.26,15.32,15.1,15.18,249750.0,13.3112,13.3636,13.1717,13.2415,249750.0
2020-03-20 13:40:00,15.17,15.22,15.02,15.03,169868.0,13.2327,13.2763,13.1019,13.1106,169868.0
2020-03-20 13:50:00,15.02,15.17,15.02,15.15,168564.0,13.1019,13.2327,13.1019,13.2153,168564.0
2020-03-20 14:00:00,15.15,15.22,15.04,15.12,155504.0,13.2153,13.2763,13.1193,13.1891,155504.0
2020-03-20 14:10:00,15.13,15.14,14.94,14.97,271564.0,13.1978,13.2066,13.0321,13.0583,271564.0
2020-03-20 14:20:00,14.97,15.03,14.81,14.94,316666.0,13.0583,13.1106,12.9187,13.0321,316666.0
2020-03-20 14:30:00,14.93,14.97,14.73,14.81,313206.0,13.0234,13.0583,12.8489,12.9187,313206.0
2020-03-20 14:40:00,14.81,14.92,14.69,14.81,251412.0,12.9187,13.0147,12.814,12.9187,251412.0
2020-03-20 14:50:00,14.83,14.88,14.55,14.65,255960.0,12.9362,12.9798,12.6919,12.7791,255960.0
2020-03-20 15:00:00,14.67,14.72,14.56,14.58,393634.0,12.7966,12.8402,12.7006,12.7181,393634.0
2020-03-20 15:10:00,14.57,14.62,14.36,14.37,348730.0,12.7094,12.753,12.5262,12.5349,348730.0
2020-03-20 15:20:00,14.36,14.7,14.36,14.63,387278.0,12.5262,12.8228,12.5262,12.7617,387278.0
2020-03-20 15:30:00,14.64,14.7,14.49,14.54,428120.0,12.7704,12.8228,12.6396,12.6832,428120.0
2020-03-20 15:40:00,14.55,14.63,14.41,14.41,579666.0,12.6919,12.7617,12.5698,12.5698,579666.0
2020-03-20 15:50:00,14.4,14.55,14.24,14.36,1857122.0,12.5611,12.6919,12.4215,12.5262,1857122.0
2020-03-23 09:30:00,15.01,15.01,13.84,13.84,448346.0,13.0932,13.0932,12.0726,12.0726,448346.0
2020-03-23 09:40:00,13.87,13.89,13.36,13.74,510238.0,12.0987,12.1162,11.6539,11.9853,510238.0
2020-03-23 09:50:00,13.74,14.3,13.73,14.29,290916.0,11.9853,12.4738,11.9766,12.4651,290916.0
2020-03-23 10:00:00,14.28,14.35,14.03,14.35,260532.0,12.4564,12.5174,12.2383,12.5174,260532.0
2020-03-23 10:10:00,14.35,14.56,14.05,14.06,322194.0,12.5174,12.7006,12.2558,12.2645,322194.0
2020-03-23 10:20:00,14.07,14.29,14.02,14.27,230952.0,12.2732,12.4651,12.2296,12.4477,230952.0
2020-03-23 10:30:00,14.27,14.27,14.04,14.24,172772.0,12.4477,12.4477,12.247,12.4215,172772.0
2020-03-23 10:40:00,14.27,14.51,14.24,14.31,143960.0,12.4477,12.657,12.4215,12.4826,143960.0
2020-03-23 10:50:00,14.33,14.33,14.18,14.18,130386.0,12.5,12.5,12.3692,12.3692,130386.0
2020-03-23 11:00:00,14.19,14.26,14.1,14.18,172986.0,12.3779,12.4389,12.2994,12.3692,172986.0
2020-03-23 11:10:00,14.17,14.24,14.09,14.09,106510.0,12.3604,12.4215,12.2907,12.2907,106510.0
2020-03-23 11:20:00,14.09,14.1,13.93,13.97,162568.0,12.2907,12.2994,12.1511,12.186,162568.0
2020-03-23 11:30:00,13.97,14.1,13.93,13.95,178912.0,12.186,12.2994,12.1511,12.1685,178912.0
2020-03-23 11:40:00,13.95,14.01,13.85,13.94,208944.0,12.1685,12.2209,12.0813,12.1598,208944.0
2020-03-23 11:50:00,13.93,14.01,13.87,13.94,220830.0,12.1511,12.2209,12.0987,12.1598,220830.0
2020-03-23 12:00:00,13.94,13.97,13.77,13.77,172308.0,12.1598,12.186,12.0115,12.0115,172308.0
2020-03-23 12:10:00,13.79,14.1,13.72,13.99,173644.0,12.029,12.2994,11.9679,12.2034,173644.0
2020-03-23 12:20:00,14.0,14.12,13.99,14.06,173602.0,12.2121,12.3168,12.2034,12.2645,173602.0
2020-03-23 12:30:00,14.06,14.12,13.95,14.06,305438.0,12.2645,12.3168,12.1685,12.2645,305438.0
2020-03-23 12:40:00,14.08,14.36,14.06,14.35,207584.0,12.2819,12.5262,12.2645,12.5174,207584.0
2020-03-23 12:50:00,14.34,14.4,14.23,14.33,137254.0,12.5087,12.5611,12.4128,12.5,137254.0
2020-03-23 13:00:00,14.33,14.33,14.17,14.3,102850.0,12.5,12.5,12.3604,12.4738,102850.0
2020-03-23 13:10:00,14.33,14.43,14.22,14.26,169982.0,12.5,12.5872,12.4041,12.4389,169982.0
2020-03-23 13:20:00,14.27,14.33,14.1,14.11,115782.0,12.4477,12.5,12.2994,12.3081,115782.0
2020-03-23 13:30:00,14.12,14.28,14.06,14.23,156462.0,12.3168,12.4564,12.2645,12.4128,156462.0
2020-03-23 13:40:00,14.24,14.41,14.2,14.38,170280.0,12.4215,12.5698,12.3866,12.5436,170280.0
2020-03-23 13:50:00,14.38,14.38,13.98,14.02,181914.0,12.5436,12.5436,12.1947,12.2296,181914.0
2020-03-23 14:00:00,14.02,14.09,13.88,14.0,172332.0,12.2296,12.2907,12.1075,12.2121,172332.0
2020-03-23 14:10:00,13.99,14.17,13.98,14.06,126670.0,12.2034,12.3604,12.1947,12.2645,126670.0
2020-03-23 14:20:00,14.05,14.31,13.97,14.22,188392.0,12.2558,12.4826,12.186,12.4041,188392.0
2020-03-23 14:30:00,14.22,14.25,14.11,14.17,152418.0,12.4041,12.4302,12.3081,12.3604,152418.0
2020-03-23 14:40:00,14.18,14.39,14.12,14.36,212212.0,12.3692,12.5523,12.3168,12.5262,212212.0
2020-03-23 14:50:00,14.35,14.35,14.18,14.2,235312.0,12.5174,12.5174,12.3692,12.3866,235312.0
2020-03-23 15:00:00,14.21,14.24,14.11,14.19,228398.0,12.3953,12.4215,12.3081,12.3779,228398.0
2020-03-23 15:10:00,14.19,14.21,14.05,14.08,251886.0,12.3779,12.3953,12.2558,12.2819,251886.0
2020-03-23 15:20:00,14.08,14.09,13.99,14.0,298088.0,12.2819,12.2907,12.2034,12.2121,298088.0
2020-03-23 15:30:00,14.01,14.12,13.93,14.03,232584.0,12.2209,12.3168,12.1511,12.2383,232584.0
2020-03-23 15:40:00,14.04,14.13,13.96,13.97,277700.0,12.247,12.3255,12.1773,12.186,277700.0
2020-03-23 15:50:00,13.97,14.19,13.94,14.09,1298452.0,12.186,12.3779,12.1598,12.2907,1298452.0
2020-03-24 09:30:00,14.52,15.1,14.52,14.89,459454.0,12.6657,13.1717,12.6657,12.9885,459454.0
2020-03-24 09:40:00,14.89,14.99,14.69,14.79,396440.0,12.9885,13.0757,12.814,12.9013,396440.0
2020-03-24 09:50:00,14.78,14.93,14.78,14.86,225860.0,12.8925,13.0234,12.8925,12.9623,225860.0
2020-03-24 10:00:00,14.85,14.99,14.82,14.87,306314.0,12.9536,13.0757,12.9274,12.971,306314.0
2020-03-24 10:10:00,14.86,14.9,14.77,14.81,186644.0,12.9623,12.9972,12.8838,12.9187,186644.0
2020-03-24 10:20:00,14.82,15.15,14.82,15.05,197584.0,12.9274,13.2153,12.9274,13.1281,197584.0
2020-03-24 10:30:00,15.04,15.24,14.97,15.11,607394.0,13.1193,13.2938,13.0583,13.1804,607394.0
2020-03-24 10:40:00,15.11,15.13,14.88,14.9,292792.0,13.1804,13.1978,12.9798,12.9972,292792.0
2020-03-24 10:50:00,14.91,14.97,14.85,14.93,148744.0,13.0059,13.0583,12.9536,13.0234,148744.0
2020-03-24 11:00:00,14.93,15.04,14.86,14.93,156852.0,13.0234,13.1193,12.9623,13.0234,156852.0
2020-03-24 11:10:00,14.93,15.03,14.87,14.97,178850.0,13.0234,13.1106,12.971,13.0583,178850.0
2020-03-24 11:20:00,14.97,15.07,14.9,15.06,222142.0,13.0583,13.1455,12.9972,13.1368,222142.0
2020-03-24 11:30:00,15.06,15.24,15.05,15.13,278554.0,13.1368,13.2938,13.1281,13.1978,278554.0
2020-03-24 11:40:00,15.13,15.19,15.06,15.09,115528.0,13.1978,13.2502,13.1368,13.1629,115528.0
2020-03-24 11:50:00,15.09,15.29,15.05,15.29,224366.0,13.1629,13.3374,13.1281,13.3374,224366.0
2020-03-24 12:00:00,15.28,15.38,15.26,15.34,108676.0,13.3287,13.4159,13.3112,13.381,108676.0
2020-03-24 12:10:00,15.35,15.4,15.31,15.38,113606.0,13.3897,13.4334,13.3549,13.4159,113606.0
2020-03-24 12:20:00,15.38,15.42,15.33,15.37,174512.0,13.4159,13.4508,13.3723,13.4072,174512.0
2020-03-24 12:30:00,15.37,15.4,15.31,15.39,119380.0,13.4072,13.4334,13.3549,13.4246,119380.0
2020-03-24 12:40:00,15.38,15.4,15.25,15.26,159478.0,13.4159,13.4334,13.3025,13.3112,159478.0
2020-03-24 12:50:00,15.26,15.31,15.15,15.15,135374.0,13.3112,13.3549,13.2153,13.2153,135374.0
2020-03-24 13:00:00,15.16,15.26,15.05,15.12,186006.0,13.224,13.3112,13.1281,13.1891,186006.0
2020-03-24 13:10:00,15.12,15.19,15.06,15.14,130600.0,13.1891,13.2502,13.1368,13.2066,130600.0
2020-03-24 13:20:00,15.15,15.28,15.05,15.23,80356.0,13.2153,13.3287,13.1281,13.2851,80356.0
2020-03-24 13:30:00,15.23,15.39,15.22,15.38,218194.0,13.2851,13.4246,13.2763,13.4159,218194.0
2020-03-24 13:40:00,15.38,15.38,15.12,15.13,275124.0,13.4159,13.4159,13.1891,13.1978,275124.0
2020-03-24 13:50:00,15.13,15.15,14.99,15.05,194434.0,13.1978,13.2153,13.0757,13.1281,194434.0
2020-03-24 14:00:00,15.05,15.13,14.99,15.01,166448.0,13.1281,13.1978,13.0757,13.0932,166448.0
2020-03-24 14:10:00,15.02,15.24,14.95,15.18,179288.0,13.1019,13.2938,13.0408,13.2415,179288.0
2020-03-24 14:20:00,15.18,15.33,15.15,15.27,190286.0,13.2415,13.3723,13.2153,13.32,190286.0
2020-03-24 14:30:00,15.26,15.41,15.17,15.36,149382.0,13.3112,13.4421,13.2327,13.3985,149382.0
2020-03-24 14:40:00,15.37,15.4,15.21,15.27,169680.0,13.4072,13.4334,13.2676,13.32,169680.0
2020-03-24 14:50:00,15.27,15.44,15.22,15.44,120740.0,13.32,13.4683,13.2763,13.4683,120740.0
2020-03-24 15:00:00,15.43,15.49,15.34,15.48,184894.0,13.4595,13.5119,13.381,13.5031,184894.0
2020-03-24 15:10:00,15.47,15.64,15.45,15.62,294596.0,13.4944,13.6427,13.477,13.6253,294596.0
2020-03-24 15:20:00,15.62,15.74,15.59,15.69,260300.0,13.6253,13.7299,13.5991,13.6863,260300.0
2020-03-24 15:30:00,15.69,15.74,15.56,15.63,296848.0,13.6863,13.7299,13.5729,13.634,296848.0
2020-03-24 15:40:00,15.63,15.67,15.44,15.48,367136.0,13.634,13.6689,13.4683,13.5031,367136.0
2020-03-24 15:50:00,15.47,15.73,15.47,15.69,2261286.0,13.4944,13.7212,13.4944,13.6863,2261286.0
2020-03-25 09:30:00,15.38,15.85,14.93,15.8,375964.0,13.4159,13.8259,13.0234,13.7823,375964.0
2020-03-25 09:40:00,15.78,15.81,15.24,15.32,375700.0,13.7648,13.791,13.2938,13.3636,375700.0
2020-03-25 09:50:00,15.31,15.36,14.93,14.99,622436.0,13.3549,13.3985,13.0234,13.0757,622436.0
2020-03-25 10:00:00,14.97,15.3,14.9,15.22,226372.0,13.0583,13.3461,12.9972,13.2763,226372.0
2020-03-25 10:10:00,15.22,15.24,15.01,15.2,261316.0,13.2763,13.2938,13.0932,13.2589,261316.0
2020-03-25 10:20:00,15.19,15.4,15.17,15.29,263308.0,13.2502,13.4334,13.2327,13.3374,263308.0
2020-03-25 10:30:00,15.29,15.36,15.21,15.31,192746.0,13.3374,13.3985,13.2676,13.3549,192746.0
2020-03-25 10:40:00,15.31,15.35,15.19,15.29,288152.0,13.3549,13.3897,13.2502,13.3374,288152.0
2020-03-25 10:50:00,15.26,15.39,15.21,15.35,264486.0,13.3112,13.4246,13.2676,13.3897,264486.0
2020-03-25 11:00:00,15.35,15.47,15.27,15.45,216162.0,13.3897,13.4944,13.32,13.477,216162.0
2020-03-25 11:10:00,15.46,15.46,15.27,15.37,197204.0,13.4857,13.4857,13.32,13.4072,197204.0
2020-03-25 11:20:00,15.38,15.48,15.28,15.38,123906.0,13.4159,13.5031,13.3287,13.4159,123906.0
2020-03-25 11:30:00,15.38,15.46,15.19,15.24,210436.0,13.4159,13.4857,13.2502,13.2938,210436.0
2020-03-25 11:40:00,15.24,15.42,15.2,15.37,310914.0,13.2938,13.4508,13.2589,13.4072,310914.0
2020-03-25 11:50:00,15.37,15.45,15.33,15.37,307772.0,13.4072,13.477,13.3723,13.4072,307772.0
2020-03-25 12:00:00,15.36,15.51,15.36,15.49,179798.0,13.3985,13.5293,13.3985,13.5119,179798.0
2020-03-25 12:10:00,15.49,15.65,15.47,15.59,160084.0,13.5119,13.6514,13.4944,13.5991,160084.0
2020-03-25 12:20:00,15.58,15.65,15.55,15.61,196540.0,13.5904,13.6514,13.5642,13.6165,196540.0
2020-03-25 12:30:00,15.61,15.78,15.51,15.77,245100.0,13.6165,13.7648,13.5293,13.7561,245100.0
2020-03-25 12:40:00,15.77,15.83,15.65,15.67,211114.0,13.7561,13.8084,13.6514,13.6689,211114.0
2020-03-25 12:50:00,15.67,15.7,15.49,15.57,237940.0,13.6689,13.695,13.5119,13.5817,237940.0
2020-03-25 13:00:00,15.56,15.8,15.5,15.79,251286.0,13.5729,13.7823,13.5206,13.7736,251286.0
2020-03-25 13:10:00,15.79,15.8,15.67,15.72,454546.0,13.7736,13.7823,13.6689,13.7125,454546.0
2020-03-25 13:20:00,15.72,15.77,15.63,15.69,322776.0,13.7125,13.7561,13.634,13.6863,322776.0
2020-03-25 13:30:00,15.68,15.68,15.52,15.55,297872.0,13.6776,13.6776,13.538,13.5642,297872.0
2020-03-25 13:40:00,15.55,15.58,15.45,15.48,267148.0,13.5642,13.5904,13.477,13.5031,267148.0
2020-03-25 13:50:00,15.49,15.54,15.38,15.49,332524.0,13.5119,13.5555,13.4159,13.5119,332524.0
2020-03-25 14:00:00,15.5,15.55,15.38,15.46,322350.0,13.5206,13.5642,13.4159,13.4857,322350.0
2020-03-25 14:10:00,15.47,15.67,15.45,15.63,160274.0,13.4944,13.6689,13.477,13.634,160274.0
2020-03-25 14:20:00,15.63,15.72,15.59,15.63,124858.0,13.634,13.7125,13.5991,13.634,124858.0
2020-03-25 14:30:00,15.63,15.63,15.5,15.59,140170.0,13.634,13.634,13.5206,13.5991,140170.0
2020-03-25 14:40:00,15.59,15.84,15.53,15.84,227092.0,13.5991,13.8172,13.5468,13.8172,227092.0
2020-03-25 14:50:00,15.83,15.9,15.71,15.84,186296.0,13.8084,13.8695,13.7038,13.8172,186296.0
2020-03-25 15:00:00,15.83,15.89,15.73,15.77,178780.0,13.8084,13.8608,13.7212,13.7561,178780.0
2020-03-25 15:10:00,15.76,15.8,15.69,15.72,150364.0,13.7474,13.7823,13.6863,13.7125,150364.0
2020-03-25 15:20:00,15.71,15.78,15.56,15.58,196382.0,13.7038,13.7648,13.5729,13.5904,196382.0
2020-03-25 15:30:00,15.58,15.72,15.53,15.55,244992.0,13.5904,13.7125,13.5468,13.5642,244992.0
2020-03-25 15:40:00,15.56,15.62,15.29,15.31,299548.0,13.5729,13.6253,13.3374,13.3549,299548.0
2020-03-25 15:50:00,15.31,15.32,15.05,15.12,836910.0,13.3549,13.3636,13.1281,13.1891,836910.0
2020-03-26 09:30:00,15.16,15.49,14.96,14.99,302536.0,13.224,13.5119,13.0496,13.0757,302536.0
2020-03-26 09:40:00,15.02,15.15,14.83,14.83,300214.0,13.1019,13.2153,12.9362,12.9362,300214.0
2020-03-26 09:50:00,14.82,15.06,14.73,15.02,216712.0,12.9274,13.1368,12.8489,13.1019,216712.0
2020-03-26 10:00:00,15.02,15.25,14.96,15.25,303424.0,13.1019,13.3025,13.0496,13.3025,303424.0
2020-03-26 10:10:00,15.26,15.26,15.01,15.21,242542.0,13.3112,13.3112,13.0932,13.2676,242542.0
2020-03-26 10:20:00,15.21,15.24,15.06,15.09,174878.0,13.2676,13.2938,13.1368,13.1629,174878.0
2020-03-26 10:30:00,15.09,15.37,15.09,15.24,201208.0,13.1629,13.4072,13.1629,13.2938,201208.0
2020-03-26 10:40:00,15.23,15.38,15.15,15.21,145318.0,13.2851,13.4159,13.2153,13.2676,145318.0
2020-03-26 10:50:00,15.21,15.33,15.19,15.31,146160.0,13.2676,13.3723,13.2502,13.3549,146160.0
2020-03-26 11:00:00,15.31,15.47,15.22,15.43,476538.0,13.3549,13.4944,13.2763,13.4595,476538.0
2020-03-26 11:10:00,15.47,15.57,15.42,15.51,386896.0,13.4944,13.5817,13.4508,13.5293,386896.0
2020-03-26 11:20:00,15.52,15.63,15.46,15.59,324554.0,13.538,13.634,13.4857,13.5991,324554.0
2020-03-26 11:30:00,15.58,15.68,15.53,15.63,154152.0,13.5904,13.6776,13.5468,13.634,154152.0
2020-03-26 11:40:00,15.62,15.65,15.46,15.53,143402.0,13.6253,13.6514,13.4857,13.5468,143402.0
2020-03-26 11:50:00,15.53,15.63,15.49,15.53,244752.0,13.5468,13.634,13.5119,13.5468,244752.0
2020-03-26 12:00:00,15.54,15.58,15.48,15.51,384006.0,13.5555,13.5904,13.5031,13.5293,384006.0
2020-03-26 12:10:00,15.51,15.55,15.45,15.52,159356.0,13.5293,13.5642,13.477,13.538,159356.0
2020-03-26 12:20:00,15.53,15.72,15.52,15.67,246192.0,13.5468,13.7125,13.538,13.6689,246192.0
2020-03-26 12:30:00,15.66,15.71,15.6,15.63,134722.0,13.6602,13.7038,13.6078,13.634,134722.0
2020-03-26 12:40:00,15.63,15.66,15.56,15.62,108044.0,13.634,13.6602,13.5729,13.6253,108044.0
2020-03-26 12:50:00,15.62,15.84,15.62,15.84,114750.0,13.6253,13.8172,13.6253,13.8172,114750.0
2020-03-26 13:00:00,15.84,15.91,15.72,15.77,152178.0,13.8172,13.8782,13.7125,13.7561,152178.0
2020-03-26 13:10:00,15.76,15.85,15.72,15.79,254900.0,13.7474,13.8259,13.7125,13.7736,254900.0
2020-03-26 13:20:00,15.79,15.87,15.74,15.84,165726.0,13.7736,13.8433,13.7299,13.8172,165726.0
2020-03-26 13:30:00,15.84,15.86,15.76,15.85,185134.0,13.8172,13.8346,13.7474,13.8259,185134.0
2020-03-26 13:40:00,15.87,15.98,15.84,15.97,107904.0,13.8433,13.9393,13.8172,13.9306,107904.0
2020-03-26 13:50:00,15.98,15.98,15.87,15.87,302904.0,13.9393,13.9393,13.8433,13.8433,302904.0
2020-03-26 14:00:00,15.88,15.93,15.74,15.8,230240.0,13.8521,13.8957,13.7299,13.7823,230240.0
2020-03-26 14:10:00,15.8,15.86,15.7,15.86,200406.0,13.7823,13.8346,13.695,13.8346,200406.0
2020-03-26 14:20:00,15.86,15.97,15.83,15.89,252882.0,13.8346,13.9306,13.8084,13.8608,252882.0
2020-03-26 14:30:00,15.9,15.99,15.9,15.96,199920.0,13.8695,13.948,13.8695,13.9218,199920.0
2020-03-26 14:40:00,15.96,15.97,15.88,15.89,144864.0,13.9218,13.9306,13.8521,13.8608,144864.0
2020-03-26 14:50:00,15.89,15.98,15.86,15.92,152968.0,13.8608,13.9393,13.8346,13.887,152968.0
2020-03-26 15:00:00,15.91,15.95,15.87,15.9,154544.0,13.8782,13.9131,13.8433,13.8695,154544.0
2020-03-26 15:10:00,15.89,15.93,15.77,15.83,372536.0,13.8608,13.8957,13.7561,13.8084,372536.0
2020-03-26 15:20:00,15.83,15.93,15.8,15.93,438396.0,13.8084,13.8957,13.7823,13.8957,438396.0
2020-03-26 15:30:00,15.94,16.07,15.74,15.82,345172.0,13.9044,14.0178,13.7299,13.7997,345172.0
2020-03-26 15:40:00,15.82,15.88,15.76,15.84,386450.0,13.7997,13.8521,13.7474,13.8172,386450.0
2020-03-26 15:50:00,15.84,16.28,15.84,16.13,1786818.0,13.8172,14.201,13.8172,14.0701,1786818.0
2020-03-27 09:30:00,15.59,15.86,15.5,15.56,326932.0,13.5991,13.8346,13.5206,13.5729,326932.0
2020-03-27 09:40:00,15.54,15.64,15.45,15.55,272440.0,13.5555,13.6427,13.477,13.5642,272440.0
2020-03-27 09:50:00,15.55,15.7,15.53,15.65,163740.0,13.5642,13.695,13.5468,13.6514,163740.0
2020-03-27 10:00:00,15.67,15.9,15.63,15.86,110556.0,13.6689,13.8695,13.634,13.8346,110556.0
2020-03-27 10:10:00,15.87,15.89,15.53,15.6,167416.0,13.8433,13.8608,13.5468,13.6078,167416.0
2020-03-27 10:20:00,15.6,15.71,15.55,15.63,158630.0,13.6078,13.7038,13.5642,13.634,158630.0
2020-03-27 10:30:00,15.63,15.71,15.56,15.69,385112.0,13.634,13.7038,13.5729,13.6863,385112.0
2020-03-27 10:40:00,15.69,15.72,15.6,15.65,165058.0,13.6863,13.7125,13.6078,13.6514,165058.0
2020-03-27 10:50:00,15.65,15.76,15.62,15.65,104362.0,13.6514,13.7474,13.6253,13.6514,104362.0
2020-03-27 11:00:00,15.65,15.72,15.58,15.71,142472.0,13.6514,13.7125,13.5904,13.7038,142472.0
2020-03-27 11:10:00,15.71,15.79,15.65,15.71,102104.0,13.7038,13.7736,13.6514,13.7038,102104.0
2020-03-27 11:20:00,15.71,15.73,15.55,15.6,189126.0,13.7038,13.7212,13.5642,13.6078,189126.0
2020-03-27 11:30:00,15.61,15.71,15.58,15.64,186054.0,13.6165,13.7038,13.5904,13.6427,186054.0
2020-03-27 11:40:00,15.63,15.65,15.34,15.36,184880.0,13.634,13.6514,13.381,13.3985,184880.0
2020-03-27 11:50:00,15.37,15.4,15.28,15.3,248140.0,13.4072,13.4334,13.3287,13.3461,248140.0
2020-03-27 12:00:00,15.3,15.35,15.25,15.31,253786.0,13.3461,13.3897,13.3025,13.3549,253786.0
2020-03-27 12:10:00,15.3,15.4,15.27,15.38,111738.0,13.3461,13.4334,13.32,13.4159,111738.0
2020-03-27 12:20:00,15.38,15.4,15.29,15.38,185496.0,13.4159,13.4334,13.3374,13.4159,185496.0
2020-03-27 12:30:00,15.38,15.52,15.36,15.4,155416.0,13.4159,13.538,13.3985,13.4334,155416.0
2020-03-27 12:40:00,15.4,15.43,15.34,15.36,156012.0,13.4334,13.4595,13.381,13.3985,156012.0
2020-03-27 12:50:00,15.35,15.43,15.33,15.43,266258.0,13.3897,13.4595,13.3723,13.4595,266258.0
2020-03-27 13:00:00,15.43,15.45,15.27,15.28,567064.0,13.4595,13.477,13.32,13.3287,567064.0
2020-03-27 13:10:00,15.28,15.29,15.11,15.2,179806.0,13.3287,13.3374,13.1804,13.2589,179806.0
2020-03-27 13:20:00,15.2,15.21,15.1,15.13,696672.0,13.2589,13.2676,13.1717,13.1978,696672.0
2020-03-27 13:30:00,15.13,15.42,15.13,15.39,198766.0,13.1978,13.4508,13.1978,13.4246,198766.0
2020-03-27 13:40:00,15.39,15.51,15.35,15.49,227132.0,13.4246,13.5293,13.3897,13.5119,227132.0
2020-03-27 13:50:00,15.49,15.55,15.4,15.4,157554.0,13.5119,13.5642,13.4334,13.4334,157554.0
2020-03-27 14:00:00,15.41,15.42,15.32,15.33,195848.0,13.4421,13.4508,13.3636,13.3723,195848.0
2020-03-27 14:10:00,15.33,15.5,15.32,15.48,190892.0,13.3723,13.5206,13.3636,13.5031,190892.0
2020-03-27 14:20:00,15.48,15.5,15.4,15.44,301952.0,13.5031,13.5206,13.4334,13.4683,301952.0
2020-03-27 14:30:00,15.44,15.54,15.44,15.48,263790.0,13.4683,13.5555,13.4683,13.5031,263790.0
2020-03-27 14:40:00,15.48,15.52,15.44,15.46,202752.0,13.5031,13.538,13.4683,13.4857,202752.0
2020-03-27 14:50:00,15.46,15.6,15.43,15.59,156406.0,13.4857,13.6078,13.4595,13.5991,156406.0
2020-03-27 15:00:00,15.59,15.67,15.54,15.66,183748.0,13.5991,13.6689,13.5555,13.6602,183748.0
2020-03-27 15:10:00,15.66,15.69,15.59,15.68,224452.0,13.6602,13.6863,13.5991,13.6776,224452.0
2020-03-27 15:20:00,15.68,15.88,15.67,15.8,266880.0,13.6776,13.8521,13.6689,13.7823,266880.0
2020-03-27 15:30:00,15.8,15.84,15.69,15.72,545568.0,13.7823,13.8172,13.6863,13.7125,545568.0
2020-03-27 15:40:00,15.69,15.72,15.56,15.58,557470.0,13.6863,13.7125,13.5729,13.5904,557470.0
2020-03-27 15:50:00,15.58,15.58,15.45,15.53,1112066.0,13.5904,13.5904,13.477,13.5468,1112066.0
2020-03-30 09:30:00,15.54,15.71,15.4,15.58,319438.0,13.5555,13.7038,13.4334,13.5904,319438.0
2020-03-30 09:40:00,15.58,15.69,15.52,15.65,115398.0,13.5904,13.6863,13.538,13.6514,115398.0
2020-03-30 09:50:00,15.66,15.73,15.58,15.65,115998.0,13.6602,13.7212,13.5904,13.6514,115998.0
2020-03-30 10:00:00,15.65,15.74,15.6,15.67,159044.0,13.6514,13.7299,13.6078,13.6689,159044.0
2020-03-30 10:10:00,15.67,15.77,15.61,15.74,132630.0,13.6689,13.7561,13.6165,13.7299,132630.0
2020-03-30 10:20:00,15.74,15.75,15.63,15.74,136906.0,13.7299,13.7387,13.634,13.7299,136906.0
2020-03-30 10:30:00,15.74,15.96,15.74,15.92,134778.0,13.7299,13.9218,13.7299,13.887,134778.0
2020-03-30 10:40:00,15.92,15.93,15.83,15.93,96646.0,13.887,13.8957,13.8084,13.8957,96646.0
2020-03-30 10:50:00,15.94,15.94,15.8,15.83,86796.0,13.9044,13.9044,13.7823,13.8084,86796.0
2020-03-30 11:00:00,15.83,16.01,15.81,15.97,102216.0,13.8084,13.9655,13.791,13.9306,102216.0
2020-03-30 11:10:00,15.98,16.04,15.97,16.02,122644.0,13.9393,13.9916,13.9306,13.9742,122644.0
2020-03-30 11:20:00,16.02,16.07,15.92,15.99,117952.0,13.9742,14.0178,13.887,13.948,117952.0
2020-03-30 11:30:00,15.99,16.02,15.89,15.9,100394.0,13.948,13.9742,13.8608,13.8695,100394.0
2020-03-30 11:40:00,15.92,15.97,15.87,15.95,124810.0,13.887,13.9306,13.8433,13.9131,124810.0
2020-03-30 11:50:00,15.95,15.99,15.92,15.96,216590.0,13.9131,13.948,13.887,13.9218,216590.0
2020-03-30 12:00:00,15.96,16.0,15.89,15.93,182322.0,13.9218,13.9567,13.8608,13.8957,182322.0
2020-03-30 12:10:00,15.92,16.11,15.92,16.1,134178.0,13.887,14.0527,13.887,14.044,134178.0
2020-03-30 12:20:00,16.1,16.11,16.0,16.08,89716.0,14.044,14.0527,13.9567,14.0265,89716.0
2020-03-30 12:30:00,16.08,16.09,16.01,16.06,83458.0,14.0265,14.0352,13.9655,14.0091,83458.0
2020-03-30 12:40:00,16.05,16.07,15.95,15.97,101748.0,14.0004,14.0178,13.9131,13.9306,101748.0
2020-03-30 12:50:00,15.98,16.01,15.92,15.95,218426.0,13.9393,13.9655,13.887,13.9131,218426.0
2020-03-30 13:00:00,15.95,15.95,15.85,15.88,93454.0,13.9131,13.9131,13.8259,13.8521,93454.0
2020-03-30 13:10:00,15.88,15.98,15.88,15.97,99324.0,13.8521,13.9393,13.8521,13.9306,99324.0
2020-03-30 13:20:00,15.96,16.01,15.9,15.99,115242.0,13.9218,13.9655,13.8695,13.948,115242.0
2020-03-30 13:30:00,15.99,16.0,15.93,15.96,150312.0,13.948,13.9567,13.8957,13.9218,150312.0
2020-03-30 13:40:00,15.96,15.97,15.88,15.93,95438.0,13.9218,13.9306,13.8521,13.8957,95438.0
2020-03-30 13:50:00,15.93,15.94,15.81,15.81,136588.0,13.8957,13.9044,13.791,13.791,136588.0
2020-03-30 14:00:00,15.81,15.84,15.76,15.8,216390.0,13.791,13.8172,13.7474,13.7823,216390.0
2020-03-30 14:10:00,15.8,15.8,15.6,15.67,203742.0,13.7823,13.7823,13.6078,13.6689,203742.0
2020-03-30 14:20:00,15.67,15.77,15.46,15.76,389184.0,13.6689,13.7561,13.4857,13.7474,389184.0
2020-03-30 14:30:00,15.75,15.84,15.72,15.84,128524.0,13.7387,13.8172,13.7125,13.8172,128524.0
2020-03-30 14:40:00,15.83,15.88,15.8,15.87,75896.0,13.8084,13.8521,13.7823,13.8433,75896.0
2020-03-30 14:50:00,15.87,15.9,15.82,15.83,110852.0,13.8433,13.8695,13.7997,13.8084,110852.0
2020-03-30 15:00:00,15.84,15.88,15.78,15.83,150418.0,13.8172,13.8521,13.7648,13.8084,150418.0
2020-03-30 15:10:00,15.82,15.89,15.78,15.87,316794.0,13.7997,13.8608,13.7648,13.8433,316794.0
2020-03-30 15:20:00,15.88,15.93,15.72,15.8,452810.0,13.8521,13.8957,13.7125,13.7823,452810.0
2020-03-30 15:30:00,15.81,15.91,15.78,15.91,341432.0,13.791,13.8782,13.7648,13.8782,341432.0
2020-03-30 15:40:00,15.9,15.94,15.85,15.85,270992.0,13.8695,13.9044,13.8259,13.8259,270992.0
2020-03-30 15:50:00,15.86,16.0,15.85,15.88,1335984.0,13.8346,13.9567,13.8259,13.8521,1335984.0
2020-03-31 09:30:00,15.72,15.91,15.65,15.7,269344.0,13.7125,13.8782,13.6514,13.695,269344.0
2020-03-31 09:40:00,15.7,15.75,15.61,15.61,180646.0,13.695,13.7387,13.6165,13.6165,180646.0
2020-03-31 09:50:00,15.63,15.67,15.52,15.55,200700.0,13.634,13.6689,13.538,13.5642,200700.0
2020-03-31 10:00:00,15.56,15.66,15.56,15.58,168684.0,13.5729,13.6602,13.5729,13.5904,168684.0
2020-03-31 10:10:00,15.59,15.83,15.57,15.83,172484.0,13.5991,13.8084,13.5817,13.8084,172484.0
2020-03-31 10:20:00,15.83,15.92,15.74,15.81,284496.0,13.8084,13.887,13.7299,13.791,284496.0
2020-03-31 10:30:00,15.8,15.94,15.79,15.92,145712.0,13.7823,13.9044,13.7736,13.887,145712.0
2020-03-31 10:40:00,15.9,15.91,15.78,15.8,138274.0,13.8695,13.8782,13.7648,13.7823,138274.0
2020-03-31 10:50:00,15.8,15.86,15.77,15.79,149382.0,13.7823,13.8346,13.7561,13.7736,149382.0
2020-03-31 11:00:00,15.8,15.93,15.76,15.92,124866.0,13.7823,13.8957,13.7474,13.887,124866.0
2020-03-31 11:10:00,15.92,15.99,15.9,15.95,132366.0,13.887,13.948,13.8695,13.9131,132366.0
2020-03-31 11:20:00,15.95,16.09,15.93,16.09,139892.0,13.9131,14.0352,13.8957,14.0352,139892.0
2020-03-31 11:30:00,16.09,16.14,16.05,16.07,148350.0,14.0352,14.0789,14.0004,14.0178,148350.0
2020-03-31 11:40:00,16.07,16.09,15.96,16.0,165274.0,14.0178,14.0352,13.9218,13.9567,165274.0
2020-03-31 11:50:00,16.0,16.02,15.96,15.99,127270.0,13.9567,13.9742,13.9218,13.948,127270.0
2020-03-31 12:00:00,15.98,15.99,15.89,15.96,105632.0,13.9393,13.948,13.8608,13.9218,105632.0
2020-03-31 12:10:00,15.96,15.97,15.93,15.93,87994.0,13.9218,13.9306,13.8957,13.8957,87994.0
2020-03-31 12:20:00,15.93,15.94,15.8,15.86,139450.0,13.8957,13.9044,13.7823,13.8346,139450.0
2020-03-31 12:30:00,15.86,15.87,15.64,15.65,206976.0,13.8346,13.8433,13.6427,13.6514,206976.0
2020-03-31 12:40:00,15.66,15.74,15.65,15.72,175014.0,13.6602,13.7299,13.6514,13.7125,175014.0
2020-03-31 12:50:00,15.72,15.79,15.67,15.69,201944.0,13.7125,13.7736,13.6689,13.6863,201944.0
2020-03-31 13:00:00,15.69,15.79,15.68,15.74,267442.0,13.6863,13.7736,13.6776,13.7299,267442.0
2020-03-31 13:10:00,15.73,15.73,15.63,15.69,105734.0,13.7212,13.7212,13.634,13.6863,105734.0
2020-03-31 13:20:00,15.67,15.69,15.58,15.63,145712.0,13.6689,13.6863,13.5904,13.634,145712.0
2020-03-31 13:30:00,15.63,15.77,15.59,15.72,123806.0,13.634,13.7561,13.5991,13.7125,123806.0
2020-03-31 13:40:00,15.72,15.79,15.67,15.77,108448.0,13.7125,13.7736,13.6689,13.7561,108448.0
2020-03-31 13:50:00,15.76,15.76,15.66,15.71,320474.0,13.7474,13.7474,13.6602,13.7038,320474.0
2020-03-31 14:00:00,15.71,15.76,15.7,15.74,206118.0,13.7038,13.7474,13.695,13.7299,206118.0
2020-03-31 14:10:00,15.74,15.75,15.65,15.69,126406.0,13.7299,13.7387,13.6514,13.6863,126406.0
2020-03-31 14:20:00,15.69,15.75,15.69,15.74,205568.0,13.6863,13.7387,13.6863,13.7299,205568.0
2020-03-31 14:30:00,15.74,15.76,15.72,15.74,220624.0,13.7299,13.7474,13.7125,13.7299,220624.0
2020-03-31 14:40:00,15.74,15.75,15.67,15.71,233066.0,13.7299,13.7387,13.6689,13.7038,233066.0
2020-03-31 14:50:00,15.71,15.76,15.68,15.71,215376.0,13.7038,13.7474,13.6776,13.7038,215376.0
2020-03-31 15:00:00,15.7,15.73,15.61,15.66,416502.0,13.695,13.7212,13.6165,13.6602,416502.0
2020-03-31 15:10:00,15.66,15.67,15.54,15.55,289676.0,13.6602,13.6689,13.5555,13.5642,289676.0
2020-03-31 15:20:00,15.55,15.56,15.51,15.51,437350.0,13.5642,13.5729,13.5293,13.5293,437350.0
2020-03-31 15:30:00,15.51,15.63,15.51,15.61,564082.0,13.5293,13.634,13.5293,13.6165,564082.0
2020-03-31 15:40:00,15.61,15.65,15.48,15.49,433342.0,13.6165,13.6514,13.5031,13.5119,433342.0
2020-03-31 15:50:00,15.49,15.67,15.49,15.63,1443884.0,13.5119,13.6689,13.5119,13.634,1443884.0
2020-04-01 09:30:00,15.05,15.24,14.96,15.1,456104.0,13.1281,13.2938,13.0496,13.1717,456104.0
2020-04-01 09:40:00,15.11,15.19,15.06,15.19,191620.0,13.1804,13.2502,13.1368,13.2502,191620.0
2020-04-01 09:50:00,15.18,15.21,15.03,15.06,162770.0,13.2415,13.2676,13.1106,13.1368,162770.0
2020-04-01 10:00:00,15.09,15.24,15.0,15.2,115898.0,13.1629,13.2938,13.0844,13.2589,115898.0
2020-04-01 10:10:00,15.21,15.31,15.18,15.18,116338.0,13.2676,13.3549,13.2415,13.2415,116338.0
2020-04-01 10:20:00,15.19,15.3,15.18,15.29,118910.0,13.2502,13.3461,13.2415,13.3374,118910.0
2020-04-01 10:30:00,15.29,15.45,15.27,15.35,136436.0,13.3374,13.477,13.32,13.3897,136436.0
2020-04-01 10:40:00,15.35,15.38,15.27,15.38,276492.0,13.3897,13.4159,13.32,13.4159,276492.0
2020-04-01 10:50:00,15.37,15.37,15.27,15.34,69778.0,13.4072,13.4072,13.32,13.381,69778.0
2020-04-01 11:00:00,15.35,15.42,15.34,15.34,138102.0,13.3897,13.4508,13.381,13.381,138102.0
2020-04-01 11:10:00,15.34,15.4,15.31,15.38,94036.0,13.381,13.4334,13.3549,13.4159,94036.0
2020-04-01 11:20:00,15.38,15.4,15.33,15.38,159456.0,13.4159,13.4334,13.3723,13.4159,159456.0
2020-04-01 11:30:00,15.38,15.39,15.29,15.3,178876.0,13.4159,13.4246,13.3374,13.3461,178876.0
2020-04-01 11:40:00,15.3,15.31,15.23,15.29,80922.0,13.3461,13.3549,13.2851,13.3374,80922.0
2020-04-01 11:50:00,15.29,15.4,15.27,15.37,112546.0,13.3374,13.4334,13.32,13.4072,112546.0
2020-04-01 12:00:00,15.36,15.36,15.29,15.31,98444.0,13.3985,13.3985,13.3374,13.3549,98444.0
2020-04-01 12:10:00,15.32,15.37,15.3,15.32,109276.0,13.3636,13.4072,13.3461,13.3636,109276.0
2020-04-01 12:20:00,15.33,15.38,15.31,15.36,139210.0,13.3723,13.4159,13.3549,13.3985,139210.0
2020-04-01 12:30:00,15.36,15.42,15.36,15.37,108062.0,13.3985,13.4508,13.3985,13.4072,108062.0
2020-04-01 12:40:00,15.38,15.38,15.32,15.35,115728.0,13.4159,13.4159,13.3636,13.3897,115728.0
2020-04-01 12:50:00,15.35,15.46,15.35,15.43,127026.0,13.3897,13.4857,13.3897,13.4595,127026.0
2020-04-01 13:00:00,15.42,15.46,15.37,15.4,112772.0,13.4508,13.4857,13.4072,13.4334,112772.0
2020-04-01 13:10:00,15.4,15.44,15.37,15.41,92640.0,13.4334,13.4683,13.4072,13.4421,92640.0
2020-04-01 13:20:00,15.4,15.47,15.39,15.43,96954.0,13.4334,13.4944,13.4246,13.4595,96954.0
2020-04-01 13:30:00,15.43,15.43,15.35,15.4,110490.0,13.4595,13.4595,13.3897,13.4334,110490.0
2020-04-01 13:40:00,15.4,15.45,15.36,15.43,114080.0,13.4334,13.477,13.3985,13.4595,114080.0
2020-04-01 13:50:00,15.42,15.49,15.38,15.47,99778.0,13.4508,13.5119,13.4159,13.4944,99778.0
2020-04-01 14:00:00,15.47,15.5,15.44,15.44,124834.0,13.4944,13.5206,13.4683,13.4683,124834.0
2020-04-01 14:10:00,15.44,15.45,15.34,15.35,122110.0,13.4683,13.477,13.381,13.3897,122110.0
2020-04-01 14:20:00,15.36,15.4,15.34,15.38,98112.0,13.3985,13.4334,13.381,13.4159,98112.0
2020-04-01 14:30:00,15.37,15.37,15.3,15.36,134048.0,13.4072,13.4072,13.3461,13.3985,134048.0
2020-04-01 14:40:00,15.36,15.4,15.33,15.36,167332.0,13.3985,13.4334,13.3723,13.3985,167332.0
2020-04-01 14:50:00,15.36,15.37,15.25,15.26,132736.0,13.3985,13.4072,13.3025,13.3112,132736.0
2020-04-01 15:00:00,15.26,15.29,15.22,15.23,183890.0,13.3112,13.3374,13.2763,13.2851,183890.0
2020-04-01 15:10:00,15.23,15.26,15.2,15.26,180864.0,13.2851,13.3112,13.2589,13.3112,180864.0
2020-04-01 15:20:00,15.25,15.26,15.15,15.19,176294.0,13.3025,13.3112,13.2153,13.2502,176294.0
2020-04-01 15:30:00,15.18,15.22,15.04,15.06,390996.0,13.2415,13.2763,13.1193,13.1368,390996.0
2020-04-01 15:40:00,15.06,15.29,15.06,15.26,394202.0,13.1368,13.3374,13.1368,13.3112,394202.0
2020-04-01 15:50:00,15.26,15.37,15.21,15.3,865166.0,13.3112,13.4072,13.2676,13.3461,865166.0
2020-04-02 09:30:00,15.37,15.4,15.14,15.3,422548.0,13.4072,13.4334,13.2066,13.3461,422548.0
2020-04-02 09:40:00,15.29,15.35,15.15,15.2,216984.0,13.3374,13.3897,13.2153,13.2589,216984.0
2020-04-02 09:50:00,15.19,15.29,15.16,15.24,203376.0,13.2502,13.3374,13.224,13.2938,203376.0
2020-04-02 10:00:00,15.24,15.31,15.22,15.3,211934.0,13.2938,13.3549,13.2763,13.3461,211934.0
2020-04-02 10:10:00,15.31,15.39,15.27,15.32,158442.0,13.3549,13.4246,13.32,13.3636,158442.0
2020-04-02 10:20:00,15.32,15.36,15.24,15.31,231822.0,13.3636,13.3985,13.2938,13.3549,231822.0
2020-04-02 10:30:00,15.31,15.52,15.29,15.46,1103946.0,13.3549,13.538,13.3374,13.4857,1103946.0
2020-04-02 10:40:00,15.45,15.46,15.38,15.4,402632.0,13.477,13.4857,13.4159,13.4334,402632.0
2020-04-02 10:50:00,15.41,15.47,15.38,15.43,662358.0,13.4421,13.4944,13.4159,13.4595,662358.0
2020-04-02 11:00:00,15.42,15.45,15.33,15.34,339502.0,13.4508,13.477,13.3723,13.381,339502.0
2020-04-02 11:10:00,15.34,15.56,15.33,15.52,241388.0,13.381,13.5729,13.3723,13.538,241388.0
2020-04-02 11:20:00,15.51,15.54,15.4,15.48,144584.0,13.5293,13.5555,13.4334,13.5031,144584.0
2020-04-02 11:30:00,15.47,15.56,15.46,15.49,98614.0,13.4944,13.5729,13.4857,13.5119,98614.0
2020-04-02 11:40:00,15.49,15.58,15.47,15.58,188812.0,13.5119,13.5904,13.4944,13.5904,188812.0
2020-04-02 11:50:00,15.58,15.63,15.52,15.58,134738.0,13.5904,13.634,13.538,13.5904,134738.0
2020-04-02 12:00:00,15.59,15.65,15.55,15.6,100752.0,13.5991,13.6514,13.5642,13.6078,100752.0
2020-04-02 12:10:00,15.59,15.65,15.56,15.62,141312.0,13.5991,13.6514,13.5729,13.6253,141312.0
2020-04-02 12:20:00,15.62,15.65,15.56,15.56,90356.0,13.6253,13.6514,13.5729,13.5729,90356.0
2020-04-02 12:30:00,15.58,15.6,15.54,15.58,114600.0,13.5904,13.6078,13.5555,13.5904,114600.0
2020-04-02 12:40:00,15.58,15.6,15.52,15.59,77448.0,13.5904,13.6078,13.538,13.5991,77448.0
2020-04-02 12:50:00,15.6,15.61,15.52,15.54,74206.0,13.6078,13.6165,13.538,13.5555,74206.0
2020-04-02 13:00:00,15.54,15.56,15.43,15.43,110262.0,13.5555,13.5729,13.4595,13.4595,110262.0
2020-04-02 13:10:00,15.43,15.44,15.35,15.35,129414.0,13.4595,13.4683,13.3897,13.3897,129414.0
2020-04-02 13:20:00,15.35,15.39,15.28,15.3,137016.0,13.3897,13.4246,13.3287,13.3461,137016.0
2020-04-02 13:30:00,15.3,15.31,15.23,15.26,179288.0,13.3461,13.3549,13.2851,13.3112,179288.0
2020-04-02 13:40:00,15.27,15.34,15.26,15.29,141476.0,13.32,13.381,13.3112,13.3374,141476.0
2020-04-02 13:50:00,15.28,15.35,15.27,15.28,197992.0,13.3287,13.3897,13.32,13.3287,197992.0
2020-04-02 14:00:00,15.27,15.29,15.22,15.23,157006.0,13.32,13.3374,13.2763,13.2851,157006.0
2020-04-02 14:10:00,15.23,15.28,15.09,15.1,248176.0,13.2851,13.3287,13.1629,13.1717,248176.0
2020-04-02 14:20:00,15.1,15.22,15.09,15.21,197456.0,13.1717,13.2763,13.1629,13.2676,197456.0
2020-04-02 14:30:00,15.21,15.25,15.15,15.22,305052.0,13.2676,13.3025,13.2153,13.2763,305052.0
2020-04-02 14:40:00,15.22,15.23,15.11,15.15,159570.0,13.2763,13.2851,13.1804,13.2153,159570.0
2020-04-02 14:50:00,15.15,15.26,15.13,15.2,252354.0,13.2153,13.3112,13.1978,13.2589,252354.0
2020-04-02 15:00:00,15.2,15.23,15.15,15.22,201102.0,13.2589,13.2851,13.2153,13.2763,201102.0
2020-04-02 15:10:00,15.22,15.24,15.16,15.22,386760.0,13.2763,13.2938,13.224,13.2763,386760.0
2020-04-02 15:20:00,15.22,15.24,15.14,15.17,313902.0,13.2763,13.2938,13.2066,13.2327,313902.0
2020-04-02 15:30:00,15.17,15.19,15.1,15.17,270482.0,13.2327,13.2502,13.1717,13.2327,270482.0
2020-04-02 15:40:00,15.17,15.26,15.15,15.2,401996.0,13.2327,13.3112,13.2153,13.2589,401996.0
2020-04-02 15:50:00,15.2,15.38,15.19,15.31,1670214.0,13.2589,13.4159,13.2502,13.3549,1670214.0
2020-04-03 09:30:00,15.25,15.45,15.18,15.44,181990.0,13.3025,13.477,13.2415,13.4683,181990.0
2020-04-03 09:40:00,15.42,15.52,15.4,15.47,311180.0,13.4508,13.538,13.4334,13.4944,311180.0
2020-04-03 09:50:00,15.49,15.54,15.4,15.53,169566.0,13.5119,13.5555,13.4334,13.5468,169566.0
2020-04-03 10:00:00,15.53,15.67,15.53,15.63,143850.0,13.5468,13.6689,13.5468,13.634,143850.0
2020-04-03 10:10:00,15.63,15.63,15.52,15.54,95620.0,13.634,13.634,13.538,13.5555,95620.0
2020-04-03 10:20:00,15.55,15.6,15.51,15.56,122926.0,13.5642,13.6078,13.5293,13.5729,122926.0
2020-04-03 10:30:00,15.56,15.6,15.34,15.4,147466.0,13.5729,13.6078,13.381,13.4334,147466.0
2020-04-03 10:40:00,15.42,15.43,15.32,15.36,85292.0,13.4508,13.4595,13.3636,13.3985,85292.0
2020-04-03 10:50:00,15.35,15.38,15.25,15.33,363302.0,13.3897,13.4159,13.3025,13.3723,363302.0
2020-04-03 11:00:00,15.33,15.4,15.21,15.22,190008.0,13.3723,13.4334,13.2676,13.2763,190008.0
2020-04-03 11:10:00,15.21,15.22,15.15,15.19,116262.0,13.2676,13.2763,13.2153,13.2502,116262.0
2020-04-03 11:20:00,15.2,15.22,15.06,15.09,155038.0,13.2589,13.2763,13.1368,13.1629,155038.0
2020-04-03 11:30:00,15.09,15.15,15.05,15.13,173694.0,13.1629,13.2153,13.1281,13.1978,173694.0
2020-04-03 11:40:00,15.14,15.18,15.05,15.08,95004.0,13.2066,13.2415,13.1281,13.1542,95004.0
2020-04-03 11:50:00,15.09,15.13,15.06,15.13,138792.0,13.1629,13.1978,13.1368,13.1978,138792.0
2020-04-03 12:00:00,15.13,15.2,15.13,15.19,143242.0,13.1978,13.2589,13.1978,13.2502,143242.0
2020-04-03 12:10:00,15.2,15.2,15.08,15.11,92960.0,13.2589,13.2589,13.1542,13.1804,92960.0
2020-04-03 12:20:00,15.11,15.11,15.04,15.08,110674.0,13.1804,13.1804,13.1193,13.1542,110674.0
2020-04-03 12:30:00,15.07,15.15,15.04,15.15,208046.0,13.1455,13.2153,13.1193,13.2153,208046.0
2020-04-03 12:40:00,15.15,15.2,15.11,15.12,278346.0,13.2153,13.2589,13.1804,13.1891,278346.0
2020-04-03 12:50:00,15.12,15.24,15.12,15.21,137772.0,13.1891,13.2938,13.1891,13.2676,137772.0
2020-04-03 13:00:00,15.22,15.25,15.17,15.21,148686.0,13.2763,13.3025,13.2327,13.2676,148686.0
2020-04-03 13:10:00,15.21,15.21,15.15,15.18,79944.0,13.2676,13.2676,13.2153,13.2415,79944.0
2020-04-03 13:20:00,15.18,15.18,15.11,15.14,59372.0,13.2415,13.2415,13.1804,13.2066,59372.0
2020-04-03 13:30:00,15.14,15.15,15.1,15.12,88138.0,13.2066,13.2153,13.1717,13.1891,88138.0
2020-04-03 13:40:00,15.12,15.2,15.1,15.17,79398.0,13.1891,13.2589,13.1717,13.2327,79398.0
2020-04-03 13:50:00,15.18,15.18,15.07,15.1,116666.0,13.2415,13.2415,13.1455,13.1717,116666.0
2020-04-03 14:00:00,15.1,15.11,15.01,15.02,210452.0,13.1717,13.1804,13.0932,13.1019,210452.0
2020-04-03 14:10:00,15.02,15.09,15.0,15.07,109680.0,13.1019,13.1629,13.0844,13.1455,109680.0
2020-04-03 14:20:00,15.06,15.13,15.05,15.13,132774.0,13.1368,13.1978,13.1281,13.1978,132774.0
2020-04-03 14:30:00,15.12,15.13,15.08,15.09,81924.0,13.1891,13.1978,13.1542,13.1629,81924.0
2020-04-03 14:40:00,15.1,15.13,15.05,15.13,94926.0,13.1717,13.1978,13.1281,13.1978,94926.0
2020-04-03 14:50:00,15.12,15.21,15.12,15.2,129594.0,13.1891,13.2676,13.1891,13.2589,129594.0
2020-04-03 15:00:00,15.21,15.22,15.09,15.2,155826.0,13.2676,13.2763,13.1629,13.2589,155826.0
2020-04-03 15:10:00,15.2,15.26,15.15,15.21,341382.0,13.2589,13.3112,13.2153,13.2676,341382.0
2020-04-03 15:20:00,15.21,15.22,15.1,15.14,189736.0,13.2676,13.2763,13.1717,13.2066,189736.0
2020-04-03 15:30:00,15.13,15.2,15.1,15.11,199766.0,13.1978,13.2589,13.1717,13.1804,199766.0
2020-04-03 15:40:00,15.11,15.24,15.06,15.18,335044.0,13.1804,13.2938,13.1368,13.2415,335044.0
2020-04-03 15:50:00,15.18,15.28,15.17,15.23,656466.0,13.2415,13.3287,13.2327,13.2851,656466.0
2020-04-06 09:30:00,15.72,15.86,15.57,15.79,461824.0,13.7125,13.8346,13.5817,13.7736,461824.0
2020-04-06 09:40:00,15.79,15.88,15.76,15.76,239530.0,13.7736,13.8521,13.7474,13.7474,239530.0
2020-04-06 09:50:00,15.76,15.87,15.69,15.84,273680.0,13.7474,13.8433,13.6863,13.8172,273680.0
2020-04-06 10:00:00,15.83,15.94,15.78,15.84,189528.0,13.8084,13.9044,13.7648,13.8172,189528.0
2020-04-06 10:10:00,15.83,15.85,15.72,15.79,135084.0,13.8084,13.8259,13.7125,13.7736,135084.0
2020-04-06 10:20:00,15.79,15.83,15.66,15.67,153070.0,13.7736,13.8084,13.6602,13.6689,153070.0
2020-04-06 10:30:00,15.68,15.8,15.56,15.74,210744.0,13.6776,13.7823,13.5729,13.7299,210744.0
2020-04-06 10:40:00,15.74,15.74,15.68,15.72,116968.0,13.7299,13.7299,13.6776,13.7125,116968.0
2020-04-06 10:50:00,15.72,15.83,15.69,15.79,203360.0,13.7125,13.8084,13.6863,13.7736,203360.0
2020-04-06 11:00:00,15.79,15.84,15.76,15.79,84452.0,13.7736,13.8172,13.7474,13.7736,84452.0
2020-04-06 11:10:00,15.8,15.81,15.74,15.76,49860.0,13.7823,13.791,13.7299,13.7474,49860.0
2020-04-06 11:20:00,15.74,15.8,15.72,15.79,76900.0,13.7299,13.7823,13.7125,13.7736,76900.0
2020-04-06 11:30:00,15.79,15.82,15.74,15.81,92834.0,13.7736,13.7997,13.7299,13.791,92834.0
2020-04-06 11:40:00,15.81,15.87,15.8,15.85,84442.0,13.791,13.8433,13.7823,13.8259,84442.0
2020-04-06 11:50:00,15.85,15.88,15.81,15.86,74692.0,13.8259,13.8521,13.791,13.8346,74692.0
2020-04-06 12:00:00,15.86,15.89,15.83,15.88,75454.0,13.8346,13.8608,13.8084,13.8521,75454.0
2020-04-06 12:10:00,15.88,15.91,15.85,15.91,78290.0,13.8521,13.8782,13.8259,13.8782,78290.0
2020-04-06 12:20:00,15.92,16.04,15.92,16.03,174498.0,13.887,13.9916,13.887,13.9829,174498.0
2020-04-06 12:30:00,16.02,16.07,16.01,16.05,91002.0,13.9742,14.0178,13.9655,14.0004,91002.0
2020-04-06 12:40:00,16.04,16.06,16.01,16.03,50526.0,13.9916,14.0091,13.9655,13.9829,50526.0
2020-04-06 12:50:00,16.02,16.06,16.0,16.06,60302.0,13.9742,14.0091,13.9567,14.0091,60302.0
2020-04-06 13:00:00,16.06,16.07,16.02,16.05,63694.0,14.0091,14.0178,13.9742,14.0004,63694.0
2020-04-06 13:10:00,16.04,16.07,15.99,15.99,70416.0,13.9916,14.0178,13.948,13.948,70416.0
2020-04-06 13:20:00,15.99,15.99,15.95,15.96,125638.0,13.948,13.948,13.9131,13.9218,125638.0
2020-04-06 13:30:00,15.97,16.03,15.95,16.02,84460.0,13.9306,13.9829,13.9131,13.9742,84460.0
2020-04-06 13:40:00,16.02,16.09,16.02,16.07,85706.0,13.9742,14.0352,13.9742,14.0178,85706.0
2020-04-06 13:50:00,16.07,16.07,16.02,16.03,73414.0,14.0178,14.0178,13.9742,13.9829,73414.0
2020-04-06 14:00:00,16.03,16.03,15.94,15.96,92620.0,13.9829,13.9829,13.9044,13.9218,92620.0
2020-04-06 14:10:00,15.96,15.97,15.93,15.96,70444.0,13.9218,13.9306,13.8957,13.9218,70444.0
2020-04-06 14:20:00,15.95,15.97,15.93,15.97,140192.0,13.9131,13.9306,13.8957,13.9306,140192.0
2020-04-06 14:30:00,15.97,15.99,15.93,15.98,67422.0,13.9306,13.948,13.8957,13.9393,67422.0
2020-04-06 14:40:00,15.98,16.05,15.96,16.05,81420.0,13.9393,14.0004,13.9218,14.0004,81420.0
2020-04-06 14:50:00,16.04,16.04,15.98,15.98,133120.0,13.9916,13.9916,13.9393,13.9393,133120.0
2020-04-06 15:00:00,15.97,16.02,15.96,16.0,169852.0,13.9306,13.9742,13.9218,13.9567,169852.0
2020-04-06 15:10:00,16.01,16.04,15.97,15.97,151140.0,13.9655,13.9916,13.9306,13.9306,151140.0
2020-04-06 15:20:00,15.97,15.99,15.95,15.96,694140.0,13.9306,13.948,13.9131,13.9218,694140.0
2020-04-06 15:30:00,15.96,15.96,15.9,15.92,648838.0,13.9218,13.9218,13.8695,13.887,648838.0
2020-04-06 15:40:00,15.92,15.94,15.86,15.92,1079148.0,13.887,13.9044,13.8346,13.887,1079148.0
2020-04-06 15:50:00,15.92,16.16,15.91,16.09,1804828.0,13.887,14.0963,13.8782,14.0352,1804828.0
2020-04-07 09:30:00,15.99,16.83,15.99,16.48,941866.0,13.948,14.6807,13.948,14.3754,941866.0
2020-04-07 09:40:00,16.48,16.61,16.41,16.43,308118.0,14.3754,14.4888,14.3144,14.3318,308118.0
2020-04-07 09:50:00,16.43,16.61,16.43,16.51,463776.0,14.3318,14.4888,14.3318,14.4016,463776.0
2020-04-07 10:00:00,16.52,16.61,16.25,16.28,406186.0,14.4103,14.4888,14.1748,14.201,406186.0
2020-04-07 10:10:00,16.28,16.32,16.13,16.29,427792.0,14.201,14.2359,14.0701,14.2097,427792.0
2020-04-07 10:20:00,16.28,16.33,16.11,16.19,374928.0,14.201,14.2446,14.0527,14.1225,374928.0
2020-04-07 10:30:00,16.18,16.33,16.17,16.25,264070.0,14.1138,14.2446,14.105,14.1748,264070.0
2020-04-07 10:40:00,16.25,16.25,16.14,16.15,185242.0,14.1748,14.1748,14.0789,14.0876,185242.0
2020-04-07 10:50:00,16.15,16.24,16.14,16.2,268830.0,14.0876,14.1661,14.0789,14.1312,268830.0
2020-04-07 11:00:00,16.19,16.22,16.1,16.22,271584.0,14.1225,14.1486,14.044,14.1486,271584.0
2020-04-07 11:10:00,16.22,16.3,16.21,16.25,223206.0,14.1486,14.2184,14.1399,14.1748,223206.0
2020-04-07 11:20:00,16.27,16.27,16.21,16.25,197950.0,14.1923,14.1923,14.1399,14.1748,197950.0
2020-04-07 11:30:00,16.25,16.38,16.25,16.36,246380.0,14.1748,14.2882,14.1748,14.2708,246380.0
2020-04-07 11:40:00,16.36,16.41,16.33,16.35,163964.0,14.2708,14.3144,14.2446,14.262,163964.0
2020-04-07 11:50:00,16.35,16.35,16.18,16.22,123046.0,14.262,14.262,14.1138,14.1486,123046.0
2020-04-07 12:00:00,16.23,16.36,16.22,16.36,91968.0,14.1574,14.2708,14.1486,14.2708,91968.0
2020-04-07 12:10:00,16.36,16.39,16.3,16.38,86822.0,14.2708,14.2969,14.2184,14.2882,86822.0
2020-04-07 12:20:00,16.38,16.43,16.33,16.42,115382.0,14.2882,14.3318,14.2446,14.3231,115382.0
2020-04-07 12:30:00,16.42,16.43,16.35,16.39,97400.0,14.3231,14.3318,14.262,14.2969,97400.0
2020-04-07 12:40:00,16.39,16.43,16.36,16.42,82480.0,14.2969,14.3318,14.2708,14.3231,82480.0
2020-04-07 12:50:00,16.42,16.42,16.31,16.33,283480.0,14.3231,14.3231,14.2272,14.2446,283480.0
2020-04-07 13:00:00,16.33,16.35,16.29,16.3,135742.0,14.2446,14.262,14.2097,14.2184,135742.0
2020-04-07 13:10:00,16.3,16.33,16.26,16.29,151084.0,14.2184,14.2446,14.1835,14.2097,151084.0
2020-04-07 13:20:00,16.3,16.3,16.18,16.23,211130.0,14.2184,14.2184,14.1138,14.1574,211130.0
2020-04-07 13:30:00,16.25,16.25,16.16,16.16,187148.0,14.1748,14.1748,14.0963,14.0963,187148.0
2020-04-07 13:40:00,16.16,16.21,16.13,16.19,221032.0,14.0963,14.1399,14.0701,14.1225,221032.0
2020-04-07 13:50:00,16.18,16.19,16.12,16.14,190054.0,14.1138,14.1225,14.0614,14.0789,190054.0
2020-04-07 14:00:00,16.14,16.16,16.09,16.15,120464.0,14.0789,14.0963,14.0352,14.0876,120464.0
2020-04-07 14:10:00,16.15,16.18,16.09,16.1,140674.0,14.0876,14.1138,14.0352,14.044,140674.0
2020-04-07 14:20:00,16.1,16.18,16.09,16.11,330380.0,14.044,14.1138,14.0352,14.0527,330380.0
2020-04-07 14:30:00,16.11,16.18,16.09,16.14,149870.0,14.0527,14.1138,14.0352,14.0789,149870.0
2020-04-07 14:40:00,16.14,16.15,16.08,16.1,169128.0,14.0789,14.0876,14.0265,14.044,169128.0
2020-04-07 14:50:00,16.09,16.1,16.02,16.07,129684.0,14.0352,14.044,13.9742,14.0178,129684.0
2020-04-07 15:00:00,16.07,16.15,16.06,16.15,201408.0,14.0178,14.0876,14.0091,14.0876,201408.0
2020-04-07 15:10:00,16.15,16.18,16.08,16.08,159340.0,14.0876,14.1138,14.0265,14.0265,159340.0
2020-04-07 15:20:00,16.08,16.1,15.99,16.04,264224.0,14.0265,14.044,13.948,13.9916,264224.0
2020-04-07 15:30:00,16.04,16.13,15.97,16.11,302404.0,13.9916,14.0701,13.9306,14.0527,302404.0
2020-04-07 15:40:00,16.12,16.28,16.11,16.28,260010.0,14.0614,14.201,14.0527,14.201,260010.0
2020-04-07 15:50:00,16.28,16.29,15.98,16.0,711778.0,14.201,14.2097,13.9393,13.9567,711778.0
2020-04-08 09:30:00,16.21,16.23,16.01,16.13,380630.0,14.1399,14.1574,13.9655,14.0701,380630.0
2020-04-08 09:40:00,16.14,16.21,15.99,15.99,202380.0,14.0789,14.1399,13.948,13.948,202380.0
2020-04-08 09:50:00,15.99,16.03,15.93,15.97,228094.0,13.948,13.9829,13.8957,13.9306,228094.0
2020-04-08 10:00:00,15.97,16.0,15.82,15.87,190548.0,13.9306,13.9567,13.7997,13.8433,190548.0
2020-04-08 10:10:00,15.87,15.96,15.86,15.93,176474.0,13.8433,13.9218,13.8346,13.8957,176474.0
2020-04-08 10:20:00,15.93,15.95,15.88,15.9,105274.0,13.8957,13.9131,13.8521,13.8695,105274.0
2020-04-08 10:30:00,15.91,15.97,15.87,15.94,153946.0,13.8782,13.9306,13.8433,13.9044,153946.0
2020-04-08 10:40:00,15.95,15.97,15.87,15.9,146708.0,13.9131,13.9306,13.8433,13.8695,146708.0
2020-04-08 10:50:00,15.9,16.04,15.9,16.04,160150.0,13.8695,13.9916,13.8695,13.9916,160150.0
2020-04-08 11:00:00,16.04,16.11,16.02,16.08,259480.0,13.9916,14.0527,13.9742,14.0265,259480.0
2020-04-08 11:10:00,16.08,16.18,16.08,16.17,62310.0,14.0265,14.1138,14.0265,14.105,62310.0
2020-04-08 11:20:00,16.18,16.26,16.18,16.25,66210.0,14.1138,14.1835,14.1138,14.1748,66210.0
2020-04-08 11:30:00,16.25,16.3,16.21,16.29,80622.0,14.1748,14.2184,14.1399,14.2097,80622.0
2020-04-08 11:40:00,16.29,16.3,16.25,16.27,55006.0,14.2097,14.2184,14.1748,14.1923,55006.0
2020-04-08 11:50:00,16.27,16.27,16.17,16.18,136326.0,14.1923,14.1923,14.105,14.1138,136326.0
2020-04-08 12:00:00,16.18,16.2,16.11,16.15,106264.0,14.1138,14.1312,14.0527,14.0876,106264.0
2020-04-08 12:10:00,16.15,16.16,16.1,16.13,139134.0,14.0876,14.0963,14.044,14.0701,139134.0
2020-04-08 12:20:00,16.13,16.13,16.0,16.02,131402.0,14.0701,14.0701,13.9567,13.9742,131402.0
2020-04-08 12:30:00,16.03,16.04,15.96,16.0,453336.0,13.9829,13.9916,13.9218,13.9567,453336.0
2020-04-08 12:40:00,16.0,16.05,15.98,15.99,138024.0,13.9567,14.0004,13.9393,13.948,138024.0
2020-04-08 12:50:00,15.99,16.0,15.92,15.94,115906.0,13.948,13.9567,13.887,13.9044,115906.0
2020-04-08 13:00:00,15.94,15.96,15.9,15.94,126416.0,13.9044,13.9218,13.8695,13.9044,126416.0
2020-04-08 13:10:00,15.93,16.0,15.91,16.0,74084.0,13.8957,13.9567,13.8782,13.9567,74084.0
2020-04-08 13:20:00,15.99,16.01,15.95,15.96,100736.0,13.948,13.9655,13.9131,13.9218,100736.0
2020-04-08 13:30:00,15.96,16.0,15.93,15.94,120240.0,13.9218,13.9567,13.8957,13.9044,120240.0
2020-04-08 13:40:00,15.94,15.98,15.92,15.95,85720.0,13.9044,13.9393,13.887,13.9131,85720.0
2020-04-08 13:50:00,15.96,15.96,15.92,15.93,68170.0,13.9218,13.9218,13.887,13.8957,68170.0
2020-04-08 14:00:00,15.93,16.08,15.92,16.07,85182.0,13.8957,14.0265,13.887,14.0178,85182.0
2020-04-08 14:10:00,16.07,16.13,16.05,16.11,83960.0,14.0178,14.0701,14.0004,14.0527,83960.0
2020-04-08 14:20:00,16.11,16.22,16.1,16.21,84148.0,14.0527,14.1486,14.044,14.1399,84148.0
2020-04-08 14:30:00,16.21,16.27,16.21,16.27,119928.0,14.1399,14.1923,14.1399,14.1923,119928.0
2020-04-08 14:40:00,16.27,16.3,16.22,16.25,96696.0,14.1923,14.2184,14.1486,14.1748,96696.0
2020-04-08 14:50:00,16.25,16.29,16.22,16.24,307434.0,14.1748,14.2097,14.1486,14.1661,307434.0
2020-04-08 15:00:00,16.23,16.28,16.21,16.24,283774.0,14.1574,14.201,14.1399,14.1661,283774.0
2020-04-08 15:10:00,16.24,16.24,16.15,16.17,154256.0,14.1661,14.1661,14.0876,14.105,154256.0
2020-04-08 15:20:00,16.17,16.21,16.15,16.2,265970.0,14.105,14.1399,14.0876,14.1312,265970.0
2020-04-08 15:30:00,16.2,16.23,16.09,16.12,305920.0,14.1312,14.1574,14.0352,14.0614,305920.0
2020-04-08 15:40:00,16.11,16.2,16.07,16.19,339428.0,14.0527,14.1312,14.0178,14.1225,339428.0
2020-04-08 15:50:00,16.2,16.34,16.2,16.24,783084.0,14.1312,14.2533,14.1312,14.1661,783084.0
2020-04-09 09:30:00,16.43,16.61,16.28,16.57,293890.0,14.3318,14.4888,14.201,14.4539,293890.0
2020-04-09 09:40:00,16.59,16.68,16.55,16.67,220694.0,14.4714,14.5499,14.4365,14.5412,220694.0
2020-04-09 09:50:00,16.67,16.73,16.61,16.71,303954.0,14.5412,14.5935,14.4888,14.5761,303954.0
2020-04-09 10:00:00,16.7,16.76,16.6,16.61,326014.0,14.5673,14.6197,14.4801,14.4888,326014.0
2020-04-09 10:10:00,16.61,16.66,16.42,16.46,230356.0,14.4888,14.5325,14.3231,14.358,230356.0
2020-04-09 10:20:00,16.45,16.54,16.42,16.5,346252.0,14.3493,14.4278,14.3231,14.3929,346252.0
2020-04-09 10:30:00,16.51,16.6,16.43,16.6,324400.0,14.4016,14.4801,14.3318,14.4801,324400.0
2020-04-09 10:40:00,16.59,16.65,16.53,16.56,176092.0,14.4714,14.5237,14.4191,14.4452,176092.0
2020-04-09 10:50:00,16.55,16.57,16.47,16.49,145304.0,14.4365,14.4539,14.3667,14.3842,145304.0
2020-04-09 11:00:00,16.48,16.49,16.35,16.42,237278.0,14.3754,14.3842,14.262,14.3231,237278.0
2020-04-09 11:10:00,16.43,16.43,16.29,16.32,131544.0,14.3318,14.3318,14.2097,14.2359,131544.0
2020-04-09 11:20:00,16.32,16.42,16.28,16.35,140878.0,14.2359,14.3231,14.201,14.262,140878.0
2020-04-09 11:30:00,16.34,16.41,16.32,16.4,97128.0,14.2533,14.3144,14.2359,14.3057,97128.0
2020-04-09 11:40:00,16.4,16.49,16.38,16.47,128598.0,14.3057,14.3842,14.2882,14.3667,128598.0
2020-04-09 11:50:00,16.48,16.5,16.44,16.5,102998.0,14.3754,14.3929,14.3405,14.3929,102998.0
2020-04-09 12:00:00,16.5,16.51,16.49,16.5,101576.0,14.3929,14.4016,14.3842,14.3929,101576.0
2020-04-09 12:10:00,16.5,16.61,16.48,16.59,86236.0,14.3929,14.4888,14.3754,14.4714,86236.0
2020-04-09 12:20:00,16.6,16.62,16.56,16.57,97912.0,14.4801,14.4976,14.4452,14.4539,97912.0
2020-04-09 12:30:00,16.57,16.68,16.57,16.68,205430.0,14.4539,14.5499,14.4539,14.5499,205430.0
2020-04-09 12:40:00,16.68,16.7,16.64,16.69,78166.0,14.5499,14.5673,14.515,14.5586,78166.0
2020-04-09 12:50:00,16.7,16.77,16.69,16.74,158744.0,14.5673,14.6284,14.5586,14.6022,158744.0
2020-04-09 13:00:00,16.74,16.77,16.74,16.76,103038.0,14.6022,14.6284,14.6022,14.6197,103038.0
2020-04-09 13:10:00,16.76,16.77,16.69,16.76,364754.0,14.6197,14.6284,14.5586,14.6197,364754.0
2020-04-09 13:20:00,16.75,16.76,16.66,16.7,149104.0,14.611,14.6197,14.5325,14.5673,149104.0
2020-04-09 13:30:00,16.7,16.71,16.61,16.63,240596.0,14.5673,14.5761,14.4888,14.5063,240596.0
2020-04-09 13:40:00,16.63,16.77,16.61,16.71,704372.0,14.5063,14.6284,14.4888,14.5761,704372.0
2020-04-09 13:50:00,16.71,16.77,16.65,16.75,129890.0,14.5761,14.6284,14.5237,14.611,129890.0
2020-04-09 14:00:00,16.75,16.77,16.66,16.69,181650.0,14.611,14.6284,14.5325,14.5586,181650.0
2020-04-09 14:10:00,16.71,16.74,16.61,16.63,252738.0,14.5761,14.6022,14.4888,14.5063,252738.0
2020-04-09 14:20:00,16.64,16.66,16.59,16.61,143430.0,14.515,14.5325,14.4714,14.4888,143430.0
2020-04-09 14:30:00,16.61,16.7,16.58,16.67,566582.0,14.4888,14.5673,14.4627,14.5412,566582.0
2020-04-09 14:40:00,16.68,16.69,16.58,16.6,311802.0,14.5499,14.5586,14.4627,14.4801,311802.0
2020-04-09 14:50:00,16.6,16.61,16.52,16.6,137474.0,14.4801,14.4888,14.4103,14.4801,137474.0
2020-04-09 15:00:00,16.6,16.62,16.55,16.58,187894.0,14.4801,14.4976,14.4365,14.4627,187894.0
2020-04-09 15:10:00,16.59,16.65,16.56,16.59,261378.0,14.4714,14.5237,14.4452,14.4714,261378.0
2020-04-09 15:20:00,16.59,16.63,16.56,16.63,328398.0,14.4714,14.5063,14.4452,14.5063,328398.0
2020-04-09 15:30:00,16.63,16.77,16.63,16.75,394290.0,14.5063,14.6284,14.5063,14.611,394290.0
2020-04-09 15:40:00,16.76,16.83,16.72,16.74,346364.0,14.6197,14.6807,14.5848,14.6022,346364.0
2020-04-09 15:50:00,16.74,16.86,16.69,16.81,888454.0,14.6022,14.7069,14.5586,14.6633,888454.0
2020-04-13 09:30:00,16.31,16.71,16.31,16.61,316000.0,14.2272,14.5761,14.2272,14.4888,316000.0
2020-04-13 09:40:00,16.61,16.62,16.44,16.55,168114.0,14.4888,14.4976,14.3405,14.4365,168114.0
2020-04-13 09:50:00,16.55,16.57,16.36,16.38,160330.0,14.4365,14.4539,14.2708,14.2882,160330.0
2020-04-13 10:00:00,16.38,16.52,16.34,16.4,221100.0,14.2882,14.4103,14.2533,14.3057,221100.0
2020-04-13 10:10:00,16.41,16.41,16.29,16.3,83694.0,14.3144,14.3144,14.2097,14.2184,83694.0
2020-04-13 10:20:00,16.31,16.4,16.28,16.33,144498.0,14.2272,14.3057,14.201,14.2446,144498.0
2020-04-13 10:30:00,16.33,16.36,16.29,16.33,173696.0,14.2446,14.2708,14.2097,14.2446,173696.0
2020-04-13 10:40:00,16.33,16.36,16.17,16.18,214576.0,14.2446,14.2708,14.105,14.1138,214576.0
2020-04-13 10:50:00,16.18,16.22,16.13,16.16,177624.0,14.1138,14.1486,14.0701,14.0963,177624.0
2020-04-13 11:00:00,16.17,16.17,16.04,16.04,113290.0,14.105,14.105,13.9916,13.9916,113290.0
2020-04-13 11:10:00,16.05,16.11,15.97,16.08,258256.0,14.0004,14.0527,13.9306,14.0265,258256.0
2020-04-13 11:20:00,16.07,16.18,16.05,16.18,94762.0,14.0178,14.1138,14.0004,14.1138,94762.0
2020-04-13 11:30:00,16.18,16.18,16.06,16.08,136900.0,14.1138,14.1138,14.0091,14.0265,136900.0
2020-04-13 11:40:00,16.08,16.17,16.07,16.14,191068.0,14.0265,14.105,14.0178,14.0789,191068.0
2020-04-13 11:50:00,16.14,16.14,16.04,16.05,88626.0,14.0789,14.0789,13.9916,14.0004,88626.0
2020-04-13 12:00:00,16.06,16.13,16.04,16.09,100086.0,14.0091,14.0701,13.9916,14.0352,100086.0
2020-04-13 12:10:00,16.09,16.14,16.09,16.11,109484.0,14.0352,14.0789,14.0352,14.0527,109484.0
2020-04-13 12:20:00,16.12,16.14,16.09,16.13,133158.0,14.0614,14.0789,14.0352,14.0701,133158.0
2020-04-13 12:30:00,16.13,16.18,16.11,16.13,94018.0,14.0701,14.1138,14.0527,14.0701,94018.0
2020-04-13 12:40:00,16.14,16.15,16.07,16.09,101838.0,14.0789,14.0876,14.0178,14.0352,101838.0
2020-04-13 12:50:00,16.09,16.09,16.02,16.04,87726.0,14.0352,14.0352,13.9742,13.9916,87726.0
2020-04-13 13:00:00,16.04,16.08,16.0,16.06,209632.0,13.9916,14.0265,13.9567,14.0091,209632.0
2020-04-13 13:10:00,16.06,16.06,15.95,15.97,113626.0,14.0091,14.0091,13.9131,13.9306,113626.0
2020-04-13 13:20:00,15.97,15.99,15.94,15.98,99802.0,13.9306,13.948,13.9044,13.9393,99802.0
2020-04-13 13:30:00,15.97,16.01,15.96,15.99,137090.0,13.9306,13.9655,13.9218,13.948,137090.0
2020-04-13 13:40:00,15.99,16.05,15.98,16.05,116752.0,13.948,14.0004,13.9393,14.0004,116752.0
2020-04-13 13:50:00,16.04,16.11,16.04,16.1,172634.0,13.9916,14.0527,13.9916,14.044,172634.0
2020-04-13 14:00:00,16.1,16.14,16.06,16.1,129084.0,14.044,14.0789,14.0091,14.044,129084.0
2020-04-13 14:10:00,16.09,16.1,16.03,16.05,102970.0,14.0352,14.044,13.9829,14.0004,102970.0
2020-04-13 14:20:00,16.05,16.05,15.97,16.02,86450.0,14.0004,14.0004,13.9306,13.9742,86450.0
2020-04-13 14:30:00,16.02,16.04,15.98,15.99,104444.0,13.9742,13.9916,13.9393,13.948,104444.0
2020-04-13 14:40:00,16.0,16.06,15.97,16.05,117014.0,13.9567,14.0091,13.9306,14.0004,117014.0
2020-04-13 14:50:00,16.05,16.06,16.0,16.03,94592.0,14.0004,14.0091,13.9567,13.9829,94592.0
2020-04-13 15:00:00,16.03,16.08,16.02,16.06,194624.0,13.9829,14.0265,13.9742,14.0091,194624.0
2020-04-13 15:10:00,16.06,16.16,16.03,16.16,205098.0,14.0091,14.0963,13.9829,14.0963,205098.0
2020-04-13 15:20:00,16.16,16.19,16.14,16.16,181682.0,14.0963,14.1225,14.0789,14.0963,181682.0
2020-04-13 15:30:00,16.16,16.21,16.14,16.17,268346.0,14.0963,14.1399,14.0789,14.105,268346.0
2020-04-13 15:40:00,16.17,16.18,16.11,16.15,284638.0,14.105,14.1138,14.0527,14.0876,284638.0
2020-04-13 15:50:00,16.16,16.17,16.05,16.12,1041634.0,14.0963,14.105,14.0004,14.0614,1041634.0
2020-04-14 09:30:00,17.22,17.28,16.67,16.77,562526.0,15.0209,15.0733,14.5412,14.6284,562526.0
2020-04-14 09:40:00,16.77,16.77,16.46,16.56,255706.0,14.6284,14.6284,14.358,14.4452,255706.0
2020-04-14 09:50:00,16.54,16.71,16.41,16.66,364652.0,14.4278,14.5761,14.3144,14.5325,364652.0
2020-04-14 10:00:00,16.66,16.92,16.61,16.83,373858.0,14.5325,14.7593,14.4888,14.6807,373858.0
2020-04-14 10:10:00,16.84,16.92,16.68,16.78,119350.0,14.6895,14.7593,14.5499,14.6371,119350.0
2020-04-14 10:20:00,16.79,16.81,16.61,16.81,325704.0,14.6459,14.6633,14.4888,14.6633,325704.0
2020-04-14 10:30:00,16.79,16.86,16.68,16.7,290446.0,14.6459,14.7069,14.5499,14.5673,290446.0
2020-04-14 10:40:00,16.72,16.86,16.71,16.85,278324.0,14.5848,14.7069,14.5761,14.6982,278324.0
2020-04-14 10:50:00,16.85,17.35,16.77,17.27,796072.0,14.6982,15.1343,14.6284,15.0646,796072.0
2020-04-14 11:00:00,17.3,17.59,17.29,17.49,765894.0,15.0907,15.3437,15.082,15.2565,765894.0
2020-04-14 11:10:00,17.49,17.49,17.2,17.25,291726.0,15.2565,15.2565,15.0035,15.0471,291726.0
2020-04-14 11:20:00,17.24,17.27,17.07,17.11,308310.0,15.0384,15.0646,14.8901,14.925,308310.0
2020-04-14 11:30:00,17.13,17.25,17.09,17.2,298816.0,14.9424,15.0471,14.9075,15.0035,298816.0
2020-04-14 11:40:00,17.19,17.22,17.11,17.15,226874.0,14.9948,15.0209,14.925,14.9599,226874.0
2020-04-14 11:50:00,17.15,17.2,16.95,17.06,266120.0,14.9599,15.0035,14.7854,14.8814,266120.0
2020-04-14 12:00:00,17.06,17.14,17.03,17.11,255082.0,14.8814,14.9512,14.8552,14.925,255082.0
2020-04-14 12:10:00,17.13,17.15,17.07,17.13,203022.0,14.9424,14.9599,14.8901,14.9424,203022.0
2020-04-14 12:20:00,17.13,17.25,17.11,17.25,231856.0,14.9424,15.0471,14.925,15.0471,231856.0
2020-04-14 12:30:00,17.25,17.28,17.1,17.16,194914.0,15.0471,15.0733,14.9163,14.9686,194914.0
2020-04-14 12:40:00,17.15,17.2,17.06,17.18,142882.0,14.9599,15.0035,14.8814,14.986,142882.0
2020-04-14 12:50:00,17.19,17.31,17.18,17.29,112070.0,14.9948,15.0994,14.986,15.082,112070.0
2020-04-14 13:00:00,17.29,17.31,17.17,17.18,188662.0,15.082,15.0994,14.9773,14.986,188662.0
2020-04-14 13:10:00,17.17,17.2,17.08,17.1,132020.0,14.9773,15.0035,14.8988,14.9163,132020.0
2020-04-14 13:20:00,17.1,17.28,17.07,17.25,214456.0,14.9163,15.0733,14.8901,15.0471,214456.0
2020-04-14 13:30:00,17.25,17.3,17.18,17.21,102714.0,15.0471,15.0907,14.986,15.0122,102714.0
2020-04-14 13:40:00,17.21,17.21,17.09,17.12,132416.0,15.0122,15.0122,14.9075,14.9337,132416.0
2020-04-14 13:50:00,17.11,17.18,17.1,17.13,171862.0,14.925,14.986,14.9163,14.9424,171862.0
2020-04-14 14:00:00,17.13,17.17,17.1,17.13,197176.0,14.9424,14.9773,14.9163,14.9424,197176.0
2020-04-14 14:10:00,17.13,17.21,17.12,17.21,162454.0,14.9424,15.0122,14.9337,15.0122,162454.0
2020-04-14 14:20:00,17.21,17.25,17.16,17.17,138836.0,15.0122,15.0471,14.9686,14.9773,138836.0
2020-04-14 14:30:00,17.17,17.27,17.15,17.26,106158.0,14.9773,15.0646,14.9599,15.0558,106158.0
2020-04-14 14:40:00,17.26,17.27,17.11,17.16,150556.0,15.0558,15.0646,14.925,14.9686,150556.0
2020-04-14 14:50:00,17.16,17.21,17.12,17.12,218878.0,14.9686,15.0122,14.9337,14.9337,218878.0
2020-04-14 15:00:00,17.12,17.15,17.07,17.08,192560.0,14.9337,14.9599,14.8901,14.8988,192560.0
2020-04-14 15:10:00,17.08,17.17,17.08,17.15,261888.0,14.8988,14.9773,14.8988,14.9599,261888.0
2020-04-14 15:20:00,17.14,17.17,17.1,17.11,208334.0,14.9512,14.9773,14.9163,14.925,208334.0
2020-04-14 15:30:00,17.12,17.18,17.11,17.13,249090.0,14.9337,14.986,14.925,14.9424,249090.0
2020-04-14 15:40:00,17.14,17.21,17.13,17.21,267138.0,14.9512,15.0122,14.9424,15.0122,267138.0
2020-04-14 15:50:00,17.21,17.31,17.18,17.27,1244808.0,15.0122,15.0994,14.986,15.0646,1244808.0
2020-04-15 09:30:00,17.08,17.09,16.87,16.97,286438.0,14.8988,14.9075,14.7156,14.8029,286438.0
2020-04-15 09:40:00,16.97,17.0,16.86,16.99,183866.0,14.8029,14.829,14.7069,14.8203,183866.0
2020-04-15 09:50:00,16.99,17.05,16.93,17.03,187574.0,14.8203,14.8726,14.768,14.8552,187574.0
2020-04-15 10:00:00,17.03,17.06,16.96,17.04,167416.0,14.8552,14.8814,14.7941,14.8639,167416.0
2020-04-15 10:10:00,17.03,17.05,16.87,16.87,150974.0,14.8552,14.8726,14.7156,14.7156,150974.0
2020-04-15 10:20:00,16.86,17.01,16.86,16.98,106878.0,14.7069,14.8378,14.7069,14.8116,106878.0
2020-04-15 10:30:00,16.98,17.0,16.89,16.92,134136.0,14.8116,14.829,14.7331,14.7593,134136.0
2020-04-15 10:40:00,16.92,17.02,16.91,17.0,106456.0,14.7593,14.8465,14.7505,14.829,106456.0
2020-04-15 10:50:00,17.01,17.05,16.98,16.98,133820.0,14.8378,14.8726,14.8116,14.8116,133820.0
2020-04-15 11:00:00,16.99,17.0,16.92,16.95,106360.0,14.8203,14.829,14.7593,14.7854,106360.0
2020-04-15 11:10:00,16.96,16.99,16.93,16.99,122748.0,14.7941,14.8203,14.768,14.8203,122748.0
2020-04-15 11:20:00,16.99,17.03,16.96,17.03,119788.0,14.8203,14.8552,14.7941,14.8552,119788.0
2020-04-15 11:30:00,17.03,17.11,17.02,17.03,116552.0,14.8552,14.925,14.8465,14.8552,116552.0
2020-04-15 11:40:00,17.03,17.09,17.0,17.08,128210.0,14.8552,14.9075,14.829,14.8988,128210.0
2020-04-15 11:50:00,17.08,17.15,16.98,16.99,222808.0,14.8988,14.9599,14.8116,14.8203,222808.0
2020-04-15 12:00:00,17.0,17.0,16.95,16.96,182212.0,14.829,14.829,14.7854,14.7941,182212.0
2020-04-15 12:10:00,16.96,17.04,16.93,17.02,123314.0,14.7941,14.8639,14.768,14.8465,123314.0
2020-04-15 12:20:00,17.02,17.09,17.0,17.08,129722.0,14.8465,14.9075,14.829,14.8988,129722.0
2020-04-15 12:30:00,17.08,17.14,17.07,17.11,186926.0,14.8988,14.9512,14.8901,14.925,186926.0
2020-04-15 12:40:00,17.11,17.15,17.08,17.1,114916.0,14.925,14.9599,14.8988,14.9163,114916.0
2020-04-15 12:50:00,17.1,17.19,17.1,17.11,82798.0,14.9163,14.9948,14.9163,14.925,82798.0
2020-04-15 13:00:00,17.1,17.16,17.1,17.14,100202.0,14.9163,14.9686,14.9163,14.9512,100202.0
2020-04-15 13:10:00,17.14,17.21,17.14,17.2,113862.0,14.9512,15.0122,14.9512,15.0035,113862.0
2020-04-15 13:20:00,17.2,17.2,17.16,17.18,107086.0,15.0035,15.0035,14.9686,14.986,107086.0
2020-04-15 13:30:00,17.18,17.23,17.16,17.19,123396.0,14.986,15.0297,14.9686,14.9948,123396.0
2020-04-15 13:40:00,17.2,17.22,17.17,17.22,142410.0,15.0035,15.0209,14.9773,15.0209,142410.0
2020-04-15 13:50:00,17.22,17.24,17.16,17.17,115884.0,15.0209,15.0384,14.9686,14.9773,115884.0
2020-04-15 14:00:00,17.18,17.27,17.17,17.25,300774.0,14.986,15.0646,14.9773,15.0471,300774.0
2020-04-15 14:10:00,17.26,17.33,17.25,17.3,143618.0,15.0558,15.1169,15.0471,15.0907,143618.0
2020-04-15 14:20:00,17.3,17.36,17.29,17.35,137696.0,15.0907,15.1431,15.082,15.1343,137696.0
2020-04-15 14:30:00,17.35,17.38,17.29,17.36,163494.0,15.1343,15.1605,15.082,15.1431,163494.0
2020-04-15 14:40:00,17.35,17.4,17.33,17.36,145692.0,15.1343,15.178,15.1169,15.1431,145692.0
2020-04-15 14:50:00,17.36,17.41,17.33,17.4,162016.0,15.1431,15.1867,15.1169,15.178,162016.0
2020-04-15 15:00:00,17.39,17.41,17.31,17.34,279714.0,15.1692,15.1867,15.0994,15.1256,279714.0
2020-04-15 15:10:00,17.34,17.36,17.3,17.35,198512.0,15.1256,15.1431,15.0907,15.1343,198512.0
2020-04-15 15:20:00,17.35,17.36,17.25,17.3,182124.0,15.1343,15.1431,15.0471,15.0907,182124.0
2020-04-15 15:30:00,17.29,17.34,17.28,17.3,237986.0,15.082,15.1256,15.0733,15.0907,237986.0
2020-04-15 15:40:00,17.3,17.32,17.25,17.29,300962.0,15.0907,15.1082,15.0471,15.082,300962.0
2020-04-15 15:50:00,17.29,17.3,17.24,17.29,702008.0,15.082,15.0907,15.0384,15.082,702008.0
2020-04-16 09:30:00,17.39,17.48,17.18,17.42,304182.0,15.1692,15.2477,14.986,15.1954,304182.0
2020-04-16 09:40:00,17.43,17.47,17.28,17.3,247048.0,15.2041,15.239,15.0733,15.0907,247048.0
2020-04-16 09:50:00,17.29,17.3,17.19,17.21,132692.0,15.082,15.0907,14.9948,15.0122,132692.0
2020-04-16 10:00:00,17.21,17.23,17.11,17.13,223688.0,15.0122,15.0297,14.925,14.9424,223688.0
2020-04-16 10:10:00,17.11,17.17,17.09,17.16,297756.0,14.925,14.9773,14.9075,14.9686,297756.0
2020-04-16 10:20:00,17.16,17.37,17.14,17.36,152316.0,14.9686,15.1518,14.9512,15.1431,152316.0
2020-04-16 10:30:00,17.36,17.41,17.35,17.37,149018.0,15.1431,15.1867,15.1343,15.1518,149018.0
2020-04-16 10:40:00,17.36,17.48,17.35,17.45,148484.0,15.1431,15.2477,15.1343,15.2216,148484.0
2020-04-16 10:50:00,17.45,17.52,17.42,17.51,199164.0,15.2216,15.2826,15.1954,15.2739,199164.0
2020-04-16 11:00:00,17.52,17.56,17.49,17.53,225894.0,15.2826,15.3175,15.2565,15.2914,225894.0
2020-04-16 11:10:00,17.52,17.56,17.5,17.54,288196.0,15.2826,15.3175,15.2652,15.3001,288196.0
2020-04-16 11:20:00,17.54,17.59,17.52,17.58,352692.0,15.3001,15.3437,15.2826,15.335,352692.0
2020-04-16 11:30:00,17.57,17.6,17.5,17.6,112114.0,15.3262,15.3524,15.2652,15.3524,112114.0
2020-04-16 11:40:00,17.59,17.6,17.5,17.5,135776.0,15.3437,15.3524,15.2652,15.2652,135776.0
2020-04-16 11:50:00,17.5,17.62,17.5,17.6,154754.0,15.2652,15.3699,15.2652,15.3524,154754.0
2020-04-16 12:00:00,17.6,17.61,17.45,17.45,256662.0,15.3524,15.3611,15.2216,15.2216,256662.0
2020-04-16 12:10:00,17.44,17.52,17.42,17.45,148964.0,15.2128,15.2826,15.1954,15.2216,148964.0
2020-04-16 12:20:00,17.45,17.48,17.44,17.47,133796.0,15.2216,15.2477,15.2128,15.239,133796.0
2020-04-16 12:30:00,17.45,17.46,17.41,17.46,142186.0,15.2216,15.2303,15.1867,15.2303,142186.0
2020-04-16 12:40:00,17.46,17.52,17.43,17.51,87440.0,15.2303,15.2826,15.2041,15.2739,87440.0
2020-04-16 12:50:00,17.51,17.52,17.47,17.51,93156.0,15.2739,15.2826,15.239,15.2739,93156.0
2020-04-16 13:00:00,17.5,17.53,17.48,17.5,97492.0,15.2652,15.2914,15.2477,15.2652,97492.0
2020-04-16 13:10:00,17.5,17.53,17.49,17.53,74434.0,15.2652,15.2914,15.2565,15.2914,74434.0
2020-04-16 13:20:00,17.52,17.58,17.52,17.58,60078.0,15.2826,15.335,15.2826,15.335,60078.0
2020-04-16 13:30:00,17.57,17.61,17.56,17.58,133808.0,15.3262,15.3611,15.3175,15.335,133808.0
2020-04-16 13:40:00,17.58,17.59,17.48,17.49,369362.0,15.335,15.3437,15.2477,15.2565,369362.0
2020-04-16 13:50:00,17.49,17.51,17.47,17.51,127912.0,15.2565,15.2739,15.239,15.2739,127912.0
2020-04-16 14:00:00,17.51,17.55,17.46,17.55,108988.0,15.2739,15.3088,15.2303,15.3088,108988.0
2020-04-16 14:10:00,17.55,17.6,17.53,17.6,155634.0,15.3088,15.3524,15.2914,15.3524,155634.0
2020-04-16 14:20:00,17.6,17.6,17.52,17.57,176106.0,15.3524,15.3524,15.2826,15.3262,176106.0
2020-04-16 14:30:00,17.57,17.61,17.56,17.58,179362.0,15.3262,15.3611,15.3175,15.335,179362.0
2020-04-16 14:40:00,17.58,17.61,17.56,17.6,124154.0,15.335,15.3611,15.3175,15.3524,124154.0
2020-04-16 14:50:00,17.6,17.63,17.55,17.61,164730.0,15.3524,15.3786,15.3088,15.3611,164730.0
2020-04-16 15:00:00,17.61,17.65,17.59,17.6,206666.0,15.3611,15.396,15.3437,15.3524,206666.0
2020-04-16 15:10:00,17.6,17.64,17.59,17.64,152532.0,15.3524,15.3873,15.3437,15.3873,152532.0
2020-04-16 15:20:00,17.65,17.68,17.62,17.68,251400.0,15.396,15.4222,15.3699,15.4222,251400.0
2020-04-16 15:30:00,17.68,17.75,17.68,17.73,326102.0,15.4222,15.4833,15.4222,15.4658,326102.0
2020-04-16 15:40:00,17.73,17.75,17.68,17.69,435442.0,15.4658,15.4833,15.4222,15.4309,435442.0
2020-04-16 15:50:00,17.69,17.76,17.68,17.72,1498872.0,15.4309,15.492,15.4222,15.4571,1498872.0
2020-04-17 09:30:00,18.17,18.46,18.13,18.41,733130.0,15.8496,16.1026,15.8147,16.059,733130.0
2020-04-17 09:40:00,18.4,18.4,18.16,18.17,264364.0,16.0502,16.0502,15.8409,15.8496,264364.0
2020-04-17 09:50:00,18.17,18.29,18.11,18.25,392930.0,15.8496,15.9543,15.7973,15.9194,392930.0
2020-04-17 10:00:00,18.27,18.29,18.13,18.16,295382.0,15.9369,15.9543,15.8147,15.8409,295382.0
2020-04-17 10:10:00,18.16,18.17,18.0,18.06,388902.0,15.8409,15.8496,15.7013,15.7537,388902.0
2020-04-17 10:20:00,18.06,18.13,18.03,18.11,193890.0,15.7537,15.8147,15.7275,15.7973,193890.0
2020-04-17 10:30:00,18.11,18.11,17.96,17.96,176584.0,15.7973,15.7973,15.6664,15.6664,176584.0
2020-04-17 10:40:00,17.97,18.01,17.89,17.89,145752.0,15.6752,15.7101,15.6054,15.6054,145752.0
2020-04-17 10:50:00,17.88,18.04,17.87,18.04,201852.0,15.5967,15.7362,15.5879,15.7362,201852.0
2020-04-17 11:00:00,18.04,18.11,17.96,17.97,188566.0,15.7362,15.7973,15.6664,15.6752,188566.0
2020-04-17 11:10:00,17.97,17.99,17.84,17.85,200088.0,15.6752,15.6926,15.5618,15.5705,200088.0
2020-04-17 11:20:00,17.85,17.9,17.81,17.82,126664.0,15.5705,15.6141,15.5356,15.5443,126664.0
2020-04-17 11:30:00,17.83,17.88,17.82,17.83,233840.0,15.553,15.5967,15.5443,15.553,233840.0
2020-04-17 11:40:00,17.83,17.91,17.82,17.87,189894.0,15.553,15.6228,15.5443,15.5879,189894.0
2020-04-17 11:50:00,17.87,17.9,17.86,17.88,247812.0,15.5879,15.6141,15.5792,15.5967,247812.0
2020-04-17 12:00:00,17.88,17.88,17.75,17.75,132588.0,15.5967,15.5967,15.4833,15.4833,132588.0
2020-04-17 12:10:00,17.75,17.87,17.74,17.86,108402.0,15.4833,15.5879,15.4745,15.5792,108402.0
2020-04-17 12:20:00,17.86,17.87,17.79,17.82,88274.0,15.5792,15.5879,15.5181,15.5443,88274.0
2020-04-17 12:30:00,17.82,17.9,17.82,17.9,57008.0,15.5443,15.6141,15.5443,15.6141,57008.0
2020-04-17 12:40:00,17.89,17.93,17.83,17.86,157576.0,15.6054,15.6403,15.553,15.5792,157576.0
2020-04-17 12:50:00,17.86,17.87,17.81,17.81,61944.0,15.5792,15.5879,15.5356,15.5356,61944.0
2020-04-17 13:00:00,17.81,17.82,17.78,17.79,54570.0,15.5356,15.5443,15.5094,15.5181,54570.0
2020-04-17 13:10:00,17.79,17.85,17.78,17.85,71312.0,15.5181,15.5705,15.5094,15.5705,71312.0
2020-04-17 13:20:00,17.85,17.88,17.8,17.81,73204.0,15.5705,15.5967,15.5269,15.5356,73204.0
2020-04-17 13:30:00,17.81,17.88,17.78,17.86,146708.0,15.5356,15.5967,15.5094,15.5792,146708.0
2020-04-17 13:40:00,17.86,17.88,17.83,17.85,59332.0,15.5792,15.5967,15.553,15.5705,59332.0
2020-04-17 13:50:00,17.85,17.9,17.83,17.9,72910.0,15.5705,15.6141,15.553,15.6141,72910.0
2020-04-17 14:00:00,17.89,17.89,17.81,17.84,54544.0,15.6054,15.6054,15.5356,15.5618,54544.0
2020-04-17 14:10:00,17.84,17.85,17.78,17.81,111840.0,15.5618,15.5705,15.5094,15.5356,111840.0
2020-04-17 14:20:00,17.81,17.85,17.8,17.81,103782.0,15.5356,15.5705,15.5269,15.5356,103782.0
2020-04-17 14:30:00,17.8,17.8,17.7,17.74,239278.0,15.5269,15.5269,15.4396,15.4745,239278.0
2020-04-17 14:40:00,17.74,17.81,17.71,17.8,73044.0,15.4745,15.5356,15.4484,15.5269,73044.0
2020-04-17 14:50:00,17.8,17.82,17.74,17.82,118278.0,15.5269,15.5443,15.4745,15.5443,118278.0
2020-04-17 15:00:00,17.82,17.83,17.79,17.82,156304.0,15.5443,15.553,15.5181,15.5443,156304.0
2020-04-17 15:10:00,17.82,17.88,17.8,17.86,278794.0,15.5443,15.5967,15.5269,15.5792,278794.0
2020-04-17 15:20:00,17.86,17.88,17.84,17.86,163146.0,15.5792,15.5967,15.5618,15.5792,163146.0
2020-04-17 15:30:00,17.86,17.9,17.85,17.88,246430.0,15.5792,15.6141,15.5705,15.5967,246430.0
2020-04-17 15:40:00,17.88,17.97,17.86,17.97,303340.0,15.5967,15.6752,15.5792,15.6752,303340.0
2020-04-17 15:50:00,17.97,18.03,17.92,17.97,727322.0,15.6752,15.7275,15.6315,15.6752,727322.0
2020-04-20 09:30:00,17.78,17.96,17.7,17.71,279212.0,15.5094,15.6664,15.4396,15.4484,279212.0
2020-04-20 09:40:00,17.7,17.82,17.7,17.81,132540.0,15.4396,15.5443,15.4396,15.5356,132540.0
2020-04-20 09:50:00,17.81,17.82,17.74,17.75,183176.0,15.5356,15.5443,15.4745,15.4833,183176.0
2020-04-20 10:00:00,17.76,17.81,17.68,17.7,155744.0,15.492,15.5356,15.4222,15.4396,155744.0
2020-04-20 10:10:00,17.68,17.75,17.67,17.71,103878.0,15.4222,15.4833,15.4135,15.4484,103878.0
2020-04-20 10:20:00,17.72,17.77,17.67,17.75,93020.0,15.4571,15.5007,15.4135,15.4833,93020.0
2020-04-20 10:30:00,17.75,17.8,17.68,17.7,103510.0,15.4833,15.5269,15.4222,15.4396,103510.0
2020-04-20 10:40:00,17.7,17.78,17.67,17.75,166506.0,15.4396,15.5094,15.4135,15.4833,166506.0
2020-04-20 10:50:00,17.75,17.8,17.74,17.77,89450.0,15.4833,15.5269,15.4745,15.5007,89450.0
2020-04-20 11:00:00,17.78,17.86,17.77,17.86,206062.0,15.5094,15.5792,15.5007,15.5792,206062.0
2020-04-20 11:10:00,17.86,17.88,17.77,17.81,164914.0,15.5792,15.5967,15.5007,15.5356,164914.0
2020-04-20 11:20:00,17.81,17.85,17.8,17.83,134502.0,15.5356,15.5705,15.5269,15.553,134502.0
2020-04-20 11:30:00,17.82,17.86,17.77,17.85,106480.0,15.5443,15.5792,15.5007,15.5705,106480.0
2020-04-20 11:40:00,17.85,17.86,17.81,17.83,86892.0,15.5705,15.5792,15.5356,15.553,86892.0
2020-04-20 11:50:00,17.82,17.82,17.77,17.8,69342.0,15.5443,15.5443,15.5007,15.5269,69342.0
2020-04-20 12:00:00,17.81,17.82,17.74,17.75,60774.0,15.5356,15.5443,15.4745,15.4833,60774.0
2020-04-20 12:10:00,17.75,17.76,17.71,17.73,79028.0,15.4833,15.492,15.4484,15.4658,79028.0
2020-04-20 12:20:00,17.73,17.77,17.72,17.75,85762.0,15.4658,15.5007,15.4571,15.4833,85762.0
2020-04-20 12:30:00,17.75,17.78,17.73,17.77,66798.0,15.4833,15.5094,15.4658,15.5007,66798.0
2020-04-20 12:40:00,17.77,17.78,17.73,17.75,61368.0,15.5007,15.5094,15.4658,15.4833,61368.0
2020-04-20 12:50:00,17.75,17.75,17.7,17.71,60674.0,15.4833,15.4833,15.4396,15.4484,60674.0
2020-04-20 13:00:00,17.71,17.74,17.69,17.72,81208.0,15.4484,15.4745,15.4309,15.4571,81208.0
2020-04-20 13:10:00,17.72,17.73,17.7,17.73,107536.0,15.4571,15.4658,15.4396,15.4658,107536.0
2020-04-20 13:20:00,17.73,17.73,17.66,17.68,74150.0,15.4658,15.4658,15.4047,15.4222,74150.0
2020-04-20 13:30:00,17.68,17.71,17.66,17.68,95174.0,15.4222,15.4484,15.4047,15.4222,95174.0
2020-04-20 13:40:00,17.69,17.73,17.69,17.71,84754.0,15.4309,15.4658,15.4309,15.4484,84754.0
2020-04-20 13:50:00,17.71,17.78,17.71,17.76,107570.0,15.4484,15.5094,15.4484,15.492,107570.0
2020-04-20 14:00:00,17.76,17.78,17.75,17.76,97052.0,15.492,15.5094,15.4833,15.492,97052.0
2020-04-20 14:10:00,17.76,17.76,17.66,17.67,91306.0,15.492,15.492,15.4047,15.4135,91306.0
2020-04-20 14:20:00,17.67,17.68,17.61,17.61,107802.0,15.4135,15.4222,15.3611,15.3611,107802.0
2020-04-20 14:30:00,17.61,17.68,17.61,17.65,99886.0,15.3611,15.4222,15.3611,15.396,99886.0
2020-04-20 14:40:00,17.65,17.66,17.56,17.65,149400.0,15.396,15.4047,15.3175,15.396,149400.0
2020-04-20 14:50:00,17.64,17.64,17.48,17.49,139128.0,15.3873,15.3873,15.2477,15.2565,139128.0
2020-04-20 15:00:00,17.49,17.54,17.45,17.5,157946.0,15.2565,15.3001,15.2216,15.2652,157946.0
2020-04-20 15:10:00,17.5,17.55,17.5,17.5,257718.0,15.2652,15.3088,15.2652,15.2652,257718.0
2020-04-20 15:20:00,17.5,17.53,17.45,17.51,383646.0,15.2652,15.2914,15.2216,15.2739,383646.0
2020-04-20 15:30:00,17.51,17.6,17.5,17.53,214212.0,15.2739,15.3524,15.2652,15.2914,214212.0
2020-04-20 15:40:00,17.53,17.56,17.5,17.54,351448.0,15.2914,15.3175,15.2652,15.3001,351448.0
2020-04-20 15:50:00,17.54,17.55,17.45,17.47,753700.0,15.3001,15.3088,15.2216,15.239,753700.0
2020-04-21 09:30:00,17.25,17.34,17.11,17.11,271874.0,15.0471,15.1256,14.925,14.925,271874.0
2020-04-21 09:40:00,17.1,17.29,17.07,17.25,237572.0,14.9163,15.082,14.8901,15.0471,237572.0
2020-04-21 09:50:00,17.24,17.38,17.21,17.32,180732.0,15.0384,15.1605,15.0122,15.1082,180732.0
2020-04-21 10:00:00,17.33,17.33,17.24,17.24,183420.0,15.1169,15.1169,15.0384,15.0384,183420.0
2020-04-21 10:10:00,17.25,17.29,17.23,17.26,123514.0,15.0471,15.082,15.0297,15.0558,123514.0
2020-04-21 10:20:00,17.26,17.31,17.25,17.27,265812.0,15.0558,15.0994,15.0471,15.0646,265812.0
2020-04-21 10:30:00,17.27,17.36,17.27,17.36,221980.0,15.0646,15.1431,15.0646,15.1431,221980.0
2020-04-21 10:40:00,17.35,17.41,17.32,17.32,190162.0,15.1343,15.1867,15.1082,15.1082,190162.0
2020-04-21 10:50:00,17.33,17.34,17.27,17.28,97212.0,15.1169,15.1256,15.0646,15.0733,97212.0
2020-04-21 11:00:00,17.27,17.31,17.24,17.31,134408.0,15.0646,15.0994,15.0384,15.0994,134408.0
2020-04-21 11:10:00,17.31,17.32,17.24,17.29,124800.0,15.0994,15.1082,15.0384,15.082,124800.0
2020-04-21 11:20:00,17.29,17.36,17.23,17.24,230380.0,15.082,15.1431,15.0297,15.0384,230380.0
2020-04-21 11:30:00,17.24,17.35,17.24,17.25,418830.0,15.0384,15.1343,15.0384,15.0471,418830.0
2020-04-21 11:40:00,17.25,17.25,17.16,17.22,186702.0,15.0471,15.0471,14.9686,15.0209,186702.0
2020-04-21 11:50:00,17.23,17.31,17.2,17.28,157084.0,15.0297,15.0994,15.0035,15.0733,157084.0
2020-04-21 12:00:00,17.28,17.28,17.22,17.24,107070.0,15.0733,15.0733,15.0209,15.0384,107070.0
2020-04-21 12:10:00,17.24,17.28,17.18,17.18,83964.0,15.0384,15.0733,14.986,14.986,83964.0
2020-04-21 12:20:00,17.19,17.19,17.12,17.13,112234.0,14.9948,14.9948,14.9337,14.9424,112234.0
2020-04-21 12:30:00,17.14,17.14,17.07,17.09,82246.0,14.9512,14.9512,14.8901,14.9075,82246.0
2020-04-21 12:40:00,17.09,17.18,17.09,17.18,408998.0,14.9075,14.986,14.9075,14.986,408998.0
2020-04-21 12:50:00,17.18,17.21,17.16,17.17,140042.0,14.986,15.0122,14.9686,14.9773,140042.0
2020-04-21 13:00:00,17.17,17.22,17.16,17.21,89576.0,14.9773,15.0209,14.9686,15.0122,89576.0
2020-04-21 13:10:00,17.21,17.23,17.17,17.2,55220.0,15.0122,15.0297,14.9773,15.0035,55220.0
2020-04-21 13:20:00,17.2,17.25,17.19,17.22,82408.0,15.0035,15.0471,14.9948,15.0209,82408.0
2020-04-21 13:30:00,17.22,17.28,17.19,17.28,80444.0,15.0209,15.0733,14.9948,15.0733,80444.0
2020-04-21 13:40:00,17.28,17.29,17.21,17.23,87118.0,15.0733,15.082,15.0122,15.0297,87118.0
2020-04-21 13:50:00,17.23,17.26,17.19,17.2,92752.0,15.0297,15.0558,14.9948,15.0035,92752.0
2020-04-21 14:00:00,17.2,17.25,17.17,17.24,90360.0,15.0035,15.0471,14.9773,15.0384,90360.0
2020-04-21 14:10:00,17.24,17.25,17.17,17.18,78472.0,15.0384,15.0471,14.9773,14.986,78472.0
2020-04-21 14:20:00,17.17,17.28,17.17,17.21,96848.0,14.9773,15.0733,14.9773,15.0122,96848.0
2020-04-21 14:30:00,17.22,17.23,17.13,17.17,99310.0,15.0209,15.0297,14.9424,14.9773,99310.0
2020-04-21 14:40:00,17.17,17.17,17.1,17.11,197366.0,14.9773,14.9773,14.9163,14.925,197366.0
2020-04-21 14:50:00,17.11,17.12,17.06,17.09,138110.0,14.925,14.9337,14.8814,14.9075,138110.0
2020-04-21 15:00:00,17.09,17.14,17.05,17.09,164360.0,14.9075,14.9512,14.8726,14.9075,164360.0
2020-04-21 15:10:00,17.09,17.18,17.09,17.17,171776.0,14.9075,14.986,14.9075,14.9773,171776.0
2020-04-21 15:20:00,17.17,17.18,17.1,17.11,214642.0,14.9773,14.986,14.9163,14.925,214642.0
2020-04-21 15:30:00,17.1,17.2,17.07,17.15,241834.0,14.9163,15.0035,14.8901,14.9599,241834.0
2020-04-21 15:40:00,17.16,17.18,17.08,17.08,203954.0,14.9686,14.986,14.8988,14.8988,203954.0
2020-04-21 15:50:00,17.08,17.14,16.98,17.07,876436.0,14.8988,14.9512,14.8116,14.8901,876436.0
2020-04-22 09:30:00,17.39,17.51,17.34,17.42,182484.0,15.1692,15.2739,15.1256,15.1954,182484.0
2020-04-22 09:40:00,17.43,17.45,17.24,17.24,163618.0,15.2041,15.2216,15.0384,15.0384,163618.0
2020-04-22 09:50:00,17.24,17.29,17.22,17.25,150370.0,15.0384,15.082,15.0209,15.0471,150370.0
2020-04-22 10:00:00,17.25,17.27,17.22,17.23,119682.0,15.0471,15.0646,15.0209,15.0297,119682.0
2020-04-22 10:10:00,17.23,17.29,17.2,17.28,153416.0,15.0297,15.082,15.0035,15.0733,153416.0
2020-04-22 10:20:00,17.28,17.34,17.28,17.31,88914.0,15.0733,15.1256,15.0733,15.0994,88914.0
2020-04-22 10:30:00,17.31,17.38,17.31,17.34,187342.0,15.0994,15.1605,15.0994,15.1256,187342.0
2020-04-22 10:40:00,17.34,17.36,17.29,17.3,124772.0,15.1256,15.1431,15.082,15.0907,124772.0
2020-04-22 10:50:00,17.3,17.32,17.25,17.3,73362.0,15.0907,15.1082,15.0471,15.0907,73362.0
2020-04-22 11:00:00,17.31,17.35,17.28,17.31,105780.0,15.0994,15.1343,15.0733,15.0994,105780.0
2020-04-22 11:10:00,17.31,17.34,17.3,17.32,96158.0,15.0994,15.1256,15.0907,15.1082,96158.0
2020-04-22 11:20:00,17.32,17.33,17.28,17.33,61466.0,15.1082,15.1169,15.0733,15.1169,61466.0
2020-04-22 11:30:00,17.32,17.38,17.32,17.38,146250.0,15.1082,15.1605,15.1082,15.1605,146250.0
2020-04-22 11:40:00,17.37,17.41,17.36,17.39,62102.0,15.1518,15.1867,15.1431,15.1692,62102.0
2020-04-22 11:50:00,17.39,17.39,17.31,17.33,68564.0,15.1692,15.1692,15.0994,15.1169,68564.0
2020-04-22 12:00:00,17.33,17.36,17.3,17.3,57622.0,15.1169,15.1431,15.0907,15.0907,57622.0
2020-04-22 12:10:00,17.3,17.36,17.3,17.36,126460.0,15.0907,15.1431,15.0907,15.1431,126460.0
2020-04-22 12:20:00,17.36,17.4,17.36,17.38,57132.0,15.1431,15.178,15.1431,15.1605,57132.0
2020-04-22 12:30:00,17.39,17.39,17.33,17.34,45218.0,15.1692,15.1692,15.1169,15.1256,45218.0
2020-04-22 12:40:00,17.34,17.38,17.31,17.33,119718.0,15.1256,15.1605,15.0994,15.1169,119718.0
2020-04-22 12:50:00,17.33,17.33,17.29,17.3,61442.0,15.1169,15.1169,15.082,15.0907,61442.0
2020-04-22 13:00:00,17.3,17.3,17.24,17.25,63294.0,15.0907,15.0907,15.0384,15.0471,63294.0
2020-04-22 13:10:00,17.25,17.28,17.25,17.28,144404.0,15.0471,15.0733,15.0471,15.0733,144404.0
2020-04-22 13:20:00,17.28,17.33,17.27,17.33,80178.0,15.0733,15.1169,15.0646,15.1169,80178.0
2020-04-22 13:30:00,17.33,17.34,17.3,17.3,51460.0,15.1169,15.1256,15.0907,15.0907,51460.0
2020-04-22 13:40:00,17.3,17.32,17.28,17.3,48130.0,15.0907,15.1082,15.0733,15.0907,48130.0
2020-04-22 13:50:00,17.31,17.36,17.3,17.35,67458.0,15.0994,15.1431,15.0907,15.1343,67458.0
2020-04-22 14:00:00,17.36,17.38,17.34,17.36,65074.0,15.1431,15.1605,15.1256,15.1431,65074.0
2020-04-22 14:10:00,17.36,17.41,17.36,17.36,210168.0,15.1431,15.1867,15.1431,15.1431,210168.0
2020-04-22 14:20:00,17.38,17.4,17.31,17.32,65522.0,15.1605,15.178,15.0994,15.1082,65522.0
2020-04-22 14:30:00,17.32,17.39,17.32,17.36,50364.0,15.1082,15.1692,15.1082,15.1431,50364.0
2020-04-22 14:40:00,17.36,17.39,17.36,17.38,82194.0,15.1431,15.1692,15.1431,15.1605,82194.0
2020-04-22 14:50:00,17.39,17.39,17.34,17.38,91592.0,15.1692,15.1692,15.1256,15.1605,91592.0
2020-04-22 15:00:00,17.38,17.43,17.37,17.43,116926.0,15.1605,15.2041,15.1518,15.2041,116926.0
2020-04-22 15:10:00,17.43,17.48,17.4,17.46,135100.0,15.2041,15.2477,15.178,15.2303,135100.0
2020-04-22 15:20:00,17.46,17.49,17.45,17.45,117604.0,15.2303,15.2565,15.2216,15.2216,117604.0
2020-04-22 15:30:00,17.45,17.47,17.41,17.44,173604.0,15.2216,15.239,15.1867,15.2128,173604.0
2020-04-22 15:40:00,17.45,17.48,17.42,17.47,245334.0,15.2216,15.2477,15.1954,15.239,245334.0
2020-04-22 15:50:00,17.48,17.53,17.39,17.4,829632.0,15.2477,15.2914,15.1692,15.178,829632.0
2020-04-23 09:30:00,17.34,17.5,17.34,17.41,193970.0,15.1256,15.2652,15.1256,15.1867,193970.0
2020-04-23 09:40:00,17.42,17.48,17.4,17.45,317060.0,15.1954,15.2477,15.178,15.2216,317060.0
2020-04-23 09:50:00,17.45,17.51,17.42,17.5,169026.0,15.2216,15.2739,15.1954,15.2652,169026.0
2020-04-23 10:00:00,17.5,17.63,17.49,17.62,113404.0,15.2652,15.3786,15.2565,15.3699,113404.0
2020-04-23 10:10:00,17.62,17.67,17.58,17.65,204548.0,15.3699,15.4135,15.335,15.396,204548.0
2020-04-23 10:20:00,17.64,17.67,17.56,17.58,201954.0,15.3873,15.4135,15.3175,15.335,201954.0
2020-04-23 10:30:00,17.58,17.66,17.58,17.65,109962.0,15.335,15.4047,15.335,15.396,109962.0
2020-04-23 10:40:00,17.65,17.72,17.64,17.71,270612.0,15.396,15.4571,15.3873,15.4484,270612.0
2020-04-23 10:50:00,17.72,17.72,17.64,17.64,158434.0,15.4571,15.4571,15.3873,15.3873,158434.0
2020-04-23 11:00:00,17.63,17.68,17.61,17.68,78456.0,15.3786,15.4222,15.3611,15.4222,78456.0
2020-04-23 11:10:00,17.68,17.73,17.66,17.73,133002.0,15.4222,15.4658,15.4047,15.4658,133002.0
2020-04-23 11:20:00,17.74,17.78,17.7,17.71,197128.0,15.4745,15.5094,15.4396,15.4484,197128.0
2020-04-23 11:30:00,17.71,17.72,17.61,17.62,157700.0,15.4484,15.4571,15.3611,15.3699,157700.0
2020-04-23 11:40:00,17.61,17.64,17.57,17.6,128150.0,15.3611,15.3873,15.3262,15.3524,128150.0
2020-04-23 11:50:00,17.6,17.67,17.6,17.65,140622.0,15.3524,15.4135,15.3524,15.396,140622.0
2020-04-23 12:00:00,17.65,17.65,17.63,17.64,160066.0,15.396,15.396,15.3786,15.3873,160066.0
2020-04-23 12:10:00,17.64,17.65,17.6,17.61,184666.0,15.3873,15.396,15.3524,15.3611,184666.0
2020-04-23 12:20:00,17.61,17.68,17.61,17.67,269526.0,15.3611,15.4222,15.3611,15.4135,269526.0
2020-04-23 12:30:00,17.67,17.68,17.65,17.67,53714.0,15.4135,15.4222,15.396,15.4135,53714.0
2020-04-23 12:40:00,17.67,17.68,17.38,17.55,273468.0,15.4135,15.4222,15.1605,15.3088,273468.0
2020-04-23 12:50:00,17.54,17.6,17.47,17.58,224136.0,15.3001,15.3524,15.239,15.335,224136.0
2020-04-23 13:00:00,17.58,17.61,17.57,17.61,68396.0,15.335,15.3611,15.3262,15.3611,68396.0
2020-04-23 13:10:00,17.61,17.63,17.57,17.57,56484.0,15.3611,15.3786,15.3262,15.3262,56484.0
2020-04-23 13:20:00,17.56,17.57,17.49,17.54,70268.0,15.3175,15.3262,15.2565,15.3001,70268.0
2020-04-23 13:30:00,17.54,17.59,17.53,17.56,71392.0,15.3001,15.3437,15.2914,15.3175,71392.0
2020-04-23 13:40:00,17.56,17.57,17.49,17.49,96776.0,15.3175,15.3262,15.2565,15.2565,96776.0
2020-04-23 13:50:00,17.5,17.55,17.49,17.55,64446.0,15.2652,15.3088,15.2565,15.3088,64446.0
2020-04-23 14:00:00,17.54,17.56,17.48,17.48,156814.0,15.3001,15.3175,15.2477,15.2477,156814.0
2020-04-23 14:10:00,17.49,17.54,17.45,17.5,139122.0,15.2565,15.3001,15.2216,15.2652,139122.0
2020-04-23 14:20:00,17.51,17.53,17.49,17.5,61434.0,15.2739,15.2914,15.2565,15.2652,61434.0
2020-04-23 14:30:00,17.5,17.53,17.49,17.5,116398.0,15.2652,15.2914,15.2565,15.2652,116398.0
2020-04-23 14:40:00,17.5,17.55,17.5,17.52,50338.0,15.2652,15.3088,15.2652,15.2826,50338.0
2020-04-23 14:50:00,17.52,17.59,17.52,17.57,50558.0,15.2826,15.3437,15.2826,15.3262,50558.0
2020-04-23 15:00:00,17.58,17.58,17.55,17.55,58358.0,15.335,15.335,15.3088,15.3088,58358.0
2020-04-23 15:10:00,17.55,17.55,17.46,17.46,58498.0,15.3088,15.3088,15.2303,15.2303,58498.0
2020-04-23 15:20:00,17.46,17.48,17.43,17.48,72844.0,15.2303,15.2477,15.2041,15.2477,72844.0
2020-04-23 15:30:00,17.48,17.5,17.43,17.47,139226.0,15.2477,15.2652,15.2041,15.239,139226.0
2020-04-23 15:40:00,17.47,17.52,17.47,17.52,137924.0,15.239,15.2826,15.239,15.2826,137924.0
2020-04-23 15:50:00,17.52,17.55,17.43,17.46,654000.0,15.2826,15.3088,15.2041,15.2303,654000.0
2020-04-24 09:30:00,17.58,17.61,17.43,17.48,196884.0,15.335,15.3611,15.2041,15.2477,196884.0
2020-04-24 09:40:00,17.46,17.52,17.42,17.43,128666.0,15.2303,15.2826,15.1954,15.2041,128666.0
2020-04-24 09:50:00,17.43,17.52,17.43,17.48,96582.0,15.2041,15.2826,15.2041,15.2477,96582.0
2020-04-24 10:00:00,17.47,17.58,17.47,17.49,90310.0,15.239,15.335,15.239,15.2565,90310.0
2020-04-24 10:10:00,17.49,17.59,17.49,17.59,99154.0,15.2565,15.3437,15.2565,15.3437,99154.0
2020-04-24 10:20:00,17.58,17.6,17.55,17.59,84556.0,15.335,15.3524,15.3088,15.3437,84556.0
2020-04-24 10:30:00,17.59,17.64,17.57,17.61,78824.0,15.3437,15.3873,15.3262,15.3611,78824.0
2020-04-24 10:40:00,17.61,17.62,17.54,17.55,52366.0,15.3611,15.3699,15.3001,15.3088,52366.0
2020-04-24 10:50:00,17.56,17.57,17.49,17.5,49618.0,15.3175,15.3262,15.2565,15.2652,49618.0
2020-04-24 11:00:00,17.49,17.5,17.46,17.48,71014.0,15.2565,15.2652,15.2303,15.2477,71014.0
2020-04-24 11:10:00,17.48,17.5,17.47,17.5,57000.0,15.2477,15.2652,15.239,15.2652,57000.0
2020-04-24 11:20:00,17.5,17.55,17.5,17.53,47058.0,15.2652,15.3088,15.2652,15.2914,47058.0
2020-04-24 11:30:00,17.54,17.55,17.48,17.52,70778.0,15.3001,15.3088,15.2477,15.2826,70778.0
2020-04-24 11:40:00,17.52,17.52,17.46,17.5,135984.0,15.2826,15.2826,15.2303,15.2652,135984.0
2020-04-24 11:50:00,17.51,17.52,17.46,17.46,64038.0,15.2739,15.2826,15.2303,15.2303,64038.0
2020-04-24 12:00:00,17.46,17.5,17.44,17.5,259334.0,15.2303,15.2652,15.2128,15.2652,259334.0
2020-04-24 12:10:00,17.5,17.52,17.48,17.49,54592.0,15.2652,15.2826,15.2477,15.2565,54592.0
2020-04-24 12:20:00,17.49,17.53,17.46,17.53,51534.0,15.2565,15.2914,15.2303,15.2914,51534.0
2020-04-24 12:30:00,17.53,17.56,17.5,17.56,40714.0,15.2914,15.3175,15.2652,15.3175,40714.0
2020-04-24 12:40:00,17.55,17.61,17.55,17.58,50308.0,15.3088,15.3611,15.3088,15.335,50308.0
2020-04-24 12:50:00,17.58,17.59,17.54,17.54,42828.0,15.335,15.3437,15.3001,15.3001,42828.0
2020-04-24 13:00:00,17.53,17.55,17.52,17.54,22428.0,15.2914,15.3088,15.2826,15.3001,22428.0
2020-04-24 13:10:00,17.54,17.54,17.52,17.54,26066.0,15.3001,15.3001,15.2826,15.3001,26066.0
2020-04-24 13:20:00,17.54,17.55,17.52,17.55,29676.0,15.3001,15.3088,15.2826,15.3088,29676.0
2020-04-24 13:30:00,17.55,17.59,17.55,17.58,44630.0,15.3088,15.3437,15.3088,15.335,44630.0
2020-04-24 13:40:00,17.58,17.61,17.58,17.61,62844.0,15.335,15.3611,15.335,15.3611,62844.0
2020-04-24 13:50:00,17.61,17.68,17.61,17.68,164686.0,15.3611,15.4222,15.3611,15.4222,164686.0
2020-04-24 14:00:00,17.67,17.74,17.66,17.73,67876.0,15.4135,15.4745,15.4047,15.4658,67876.0
2020-04-24 14:10:00,17.73,17.79,17.72,17.79,167434.0,15.4658,15.5181,15.4571,15.5181,167434.0
2020-04-24 14:20:00,17.79,17.8,17.73,17.78,118164.0,15.5181,15.5269,15.4658,15.5094,118164.0
2020-04-24 14:30:00,17.79,17.86,17.77,17.85,164346.0,15.5181,15.5792,15.5007,15.5705,164346.0
2020-04-24 14:40:00,17.85,17.88,17.84,17.86,163114.0,15.5705,15.5967,15.5618,15.5792,163114.0
2020-04-24 14:50:00,17.86,17.88,17.85,17.86,135016.0,15.5792,15.5967,15.5705,15.5792,135016.0
2020-04-24 15:00:00,17.86,17.92,17.84,17.92,166036.0,15.5792,15.6315,15.5618,15.6315,166036.0
2020-04-24 15:10:00,17.92,17.96,17.88,17.95,300502.0,15.6315,15.6664,15.5967,15.6577,300502.0
2020-04-24 15:20:00,17.95,17.98,17.92,17.98,147422.0,15.6577,15.6839,15.6315,15.6839,147422.0
2020-04-24 15:30:00,17.98,18.03,17.97,18.03,254652.0,15.6839,15.7275,15.6752,15.7275,254652.0
2020-04-24 15:40:00,18.04,18.07,18.03,18.05,260880.0,15.7362,15.7624,15.7275,15.7449,260880.0
2020-04-24 15:50:00,18.05,18.07,17.98,18.02,863244.0,15.7449,15.7624,15.6839,15.7188,863244.0
2020-04-27 09:30:00,18.06,18.29,18.06,18.17,298170.0,15.8605,16.0625,15.8605,15.9571,298170.0
2020-04-27 09:40:00,18.17,18.18,18.06,18.08,139738.0,15.9571,15.9659,15.8605,15.8781,139738.0
2020-04-27 09:50:00,18.08,18.26,18.04,18.26,377338.0,15.8781,16.0362,15.843,16.0362,377338.0
2020-04-27 10:00:00,18.26,18.36,18.24,18.32,495498.0,16.0362,16.124,16.0186,16.0889,495498.0
2020-04-27 10:10:00,18.32,18.41,18.32,18.36,354586.0,16.0889,16.1679,16.0889,16.124,354586.0
2020-04-27 10:20:00,18.35,18.38,18.27,18.31,180416.0,16.1152,16.1416,16.045,16.0801,180416.0
2020-04-27 10:30:00,18.31,18.33,18.25,18.29,71132.0,16.0801,16.0977,16.0274,16.0625,71132.0
2020-04-27 10:40:00,18.29,18.34,18.27,18.32,127960.0,16.0625,16.1064,16.045,16.0889,127960.0
2020-04-27 10:50:00,18.32,18.42,18.32,18.33,227240.0,16.0889,16.1767,16.0889,16.0977,227240.0
2020-04-27 11:00:00,18.33,18.36,18.29,18.33,93802.0,16.0977,16.124,16.0625,16.0977,93802.0
2020-04-27 11:10:00,18.33,18.35,18.31,18.35,79504.0,16.0977,16.1152,16.0801,16.1152,79504.0
2020-04-27 11:20:00,18.35,18.36,18.31,18.35,66148.0,16.1152,16.124,16.0801,16.1152,66148.0
2020-04-27 11:30:00,18.35,18.35,18.31,18.34,94982.0,16.1152,16.1152,16.0801,16.1064,94982.0
2020-04-27 11:40:00,18.33,18.4,18.32,18.39,109586.0,16.0977,16.1591,16.0889,16.1504,109586.0
2020-04-27 11:50:00,18.4,18.43,18.38,18.4,85264.0,16.1591,16.1855,16.1416,16.1591,85264.0
2020-04-27 12:00:00,18.4,18.4,18.35,18.38,63842.0,16.1591,16.1591,16.1152,16.1416,63842.0
2020-04-27 12:10:00,18.37,18.42,18.37,18.42,111326.0,16.1328,16.1767,16.1328,16.1767,111326.0
2020-04-27 12:20:00,18.41,18.42,18.39,18.4,74844.0,16.1679,16.1767,16.1504,16.1591,74844.0
2020-04-27 12:30:00,18.4,18.45,18.38,18.43,72502.0,16.1591,16.203,16.1416,16.1855,72502.0
2020-04-27 12:40:00,18.43,18.43,18.39,18.42,45196.0,16.1855,16.1855,16.1504,16.1767,45196.0
2020-04-27 12:50:00,18.42,18.45,18.41,18.45,41314.0,16.1767,16.203,16.1679,16.203,41314.0
2020-04-27 13:00:00,18.45,18.47,18.41,18.46,123050.0,16.203,16.2206,16.1679,16.2118,123050.0
2020-04-27 13:10:00,18.47,18.48,18.42,18.42,89526.0,16.2206,16.2294,16.1767,16.1767,89526.0
2020-04-27 13:20:00,18.42,18.45,18.39,18.45,86024.0,16.1767,16.203,16.1504,16.203,86024.0
2020-04-27 13:30:00,18.43,18.45,18.39,18.41,71196.0,16.1855,16.203,16.1504,16.1679,71196.0
2020-04-27 13:40:00,18.4,18.42,18.37,18.4,71386.0,16.1591,16.1767,16.1328,16.1591,71386.0
2020-04-27 13:50:00,18.39,18.49,18.39,18.47,376366.0,16.1504,16.2382,16.1504,16.2206,376366.0
2020-04-27 14:00:00,18.47,18.5,18.44,18.45,160442.0,16.2206,16.247,16.1943,16.203,160442.0
2020-04-27 14:10:00,18.45,18.48,18.43,18.48,124186.0,16.203,16.2294,16.1855,16.2294,124186.0
2020-04-27 14:20:00,18.48,18.5,18.43,18.45,185912.0,16.2294,16.247,16.1855,16.203,185912.0
2020-04-27 14:30:00,18.46,18.46,18.43,18.43,88460.0,16.2118,16.2118,16.1855,16.1855,88460.0
2020-04-27 14:40:00,18.43,18.49,18.43,18.49,109802.0,16.1855,16.2382,16.1855,16.2382,109802.0
2020-04-27 14:50:00,18.48,18.5,18.45,18.49,148044.0,16.2294,16.247,16.203,16.2382,148044.0
2020-04-27 15:00:00,18.5,18.54,18.49,18.5,151282.0,16.247,16.2821,16.2382,16.247,151282.0
2020-04-27 15:10:00,18.5,18.5,18.46,18.49,179024.0,16.247,16.247,16.2118,16.2382,179024.0
2020-04-27 15:20:00,18.49,18.51,18.46,18.48,171900.0,16.2382,16.2557,16.2118,16.2294,171900.0
2020-04-27 15:30:00,18.48,18.49,18.45,18.47,166928.0,16.2294,16.2382,16.203,16.2206,166928.0
2020-04-27 15:40:00,18.47,18.51,18.47,18.49,209874.0,16.2206,16.2557,16.2206,16.2382,209874.0
2020-04-27 15:50:00,18.49,18.5,18.43,18.43,612050.0,16.2382,16.247,16.1855,16.1855,612050.0
2020-04-28 09:30:00,18.64,18.94,18.55,18.81,490534.0,16.3699,16.6334,16.2909,16.5192,490534.0
2020-04-28 09:40:00,18.81,18.99,18.78,18.93,195426.0,16.5192,16.6773,16.4929,16.6246,195426.0
2020-04-28 09:50:00,18.93,18.97,18.81,18.81,242728.0,16.6246,16.6597,16.5192,16.5192,242728.0
2020-04-28 10:00:00,18.81,18.85,18.75,18.85,171200.0,16.5192,16.5543,16.4665,16.5543,171200.0
2020-04-28 10:10:00,18.85,18.9,18.83,18.89,180282.0,16.5543,16.5982,16.5368,16.5895,180282.0
2020-04-28 10:20:00,18.88,18.89,18.8,18.81,166894.0,16.5807,16.5895,16.5104,16.5192,166894.0
2020-04-28 10:30:00,18.81,18.81,18.65,18.68,297118.0,16.5192,16.5192,16.3787,16.405,297118.0
2020-04-28 10:40:00,18.67,18.68,18.44,18.6,548210.0,16.3963,16.405,16.1943,16.3348,548210.0
2020-04-28 10:50:00,18.6,18.62,18.49,18.5,204198.0,16.3348,16.3523,16.2382,16.247,204198.0
2020-04-28 11:00:00,18.5,18.54,18.48,18.5,239510.0,16.247,16.2821,16.2294,16.247,239510.0
2020-04-28 11:10:00,18.5,18.54,18.48,18.49,216338.0,16.247,16.2821,16.2294,16.2382,216338.0
2020-04-28 11:20:00,18.49,18.57,18.49,18.54,116128.0,16.2382,16.3084,16.2382,16.2821,116128.0
2020-04-28 11:30:00,18.53,18.55,18.48,18.52,148506.0,16.2733,16.2909,16.2294,16.2645,148506.0
2020-04-28 11:40:00,18.51,18.51,18.46,18.46,200932.0,16.2557,16.2557,16.2118,16.2118,200932.0
2020-04-28 11:50:00,18.47,18.47,18.4,18.45,112540.0,16.2206,16.2206,16.1591,16.203,112540.0
2020-04-28 12:00:00,18.45,18.47,18.41,18.43,177420.0,16.203,16.2206,16.1679,16.1855,177420.0
2020-04-28 12:10:00,18.44,18.48,18.41,18.45,243004.0,16.1943,16.2294,16.1679,16.203,243004.0
2020-04-28 12:20:00,18.45,18.45,18.42,18.43,320590.0,16.203,16.203,16.1767,16.1855,320590.0
2020-04-28 12:30:00,18.42,18.53,18.42,18.5,135592.0,16.1767,16.2733,16.1767,16.247,135592.0
2020-04-28 12:40:00,18.5,18.54,18.49,18.54,72396.0,16.247,16.2821,16.2382,16.2821,72396.0
2020-04-28 12:50:00,18.54,18.57,18.5,18.57,58806.0,16.2821,16.3084,16.247,16.3084,58806.0
2020-04-28 13:00:00,18.57,18.61,18.57,18.6,51626.0,16.3084,16.3436,16.3084,16.3348,51626.0
2020-04-28 13:10:00,18.59,18.59,18.52,18.52,44816.0,16.326,16.326,16.2645,16.2645,44816.0
2020-04-28 13:20:00,18.53,18.58,18.52,18.56,60064.0,16.2733,16.3172,16.2645,16.2997,60064.0
2020-04-28 13:30:00,18.56,18.56,18.52,18.54,57940.0,16.2997,16.2997,16.2645,16.2821,57940.0
2020-04-28 13:40:00,18.54,18.59,18.53,18.58,66214.0,16.2821,16.326,16.2733,16.3172,66214.0
2020-04-28 13:50:00,18.58,18.59,18.54,18.55,52950.0,16.3172,16.326,16.2821,16.2909,52950.0
2020-04-28 14:00:00,18.55,18.6,18.53,18.59,86540.0,16.2909,16.3348,16.2733,16.326,86540.0
2020-04-28 14:10:00,18.59,18.65,18.59,18.63,101728.0,16.326,16.3787,16.326,16.3611,101728.0
2020-04-28 14:20:00,18.63,18.64,18.6,18.6,42372.0,16.3611,16.3699,16.3348,16.3348,42372.0
2020-04-28 14:30:00,18.61,18.61,18.54,18.55,74004.0,16.3436,16.3436,16.2821,16.2909,74004.0
2020-04-28 14:40:00,18.55,18.58,18.54,18.57,72056.0,16.2909,16.3172,16.2821,16.3084,72056.0
2020-04-28 14:50:00,18.57,18.59,18.53,18.54,103622.0,16.3084,16.326,16.2733,16.2821,103622.0
2020-04-28 15:00:00,18.54,18.6,18.54,18.58,105840.0,16.2821,16.3348,16.2821,16.3172,105840.0
2020-04-28 15:10:00,18.58,18.6,18.56,18.57,102842.0,16.3172,16.3348,16.2997,16.3084,102842.0
2020-04-28 15:20:00,18.57,18.64,18.52,18.58,140324.0,16.3084,16.3699,16.2645,16.3172,140324.0
2020-04-28 15:30:00,18.58,18.59,18.52,18.56,208872.0,16.3172,16.326,16.2645,16.2997,208872.0
2020-04-28 15:40:00,18.56,18.56,18.47,18.47,271624.0,16.2997,16.2997,16.2206,16.2206,271624.0
2020-04-28 15:50:00,18.46,18.51,18.45,18.48,958282.0,16.2118,16.2557,16.203,16.2294,958282.0
2020-04-29 09:30:00,18.5,18.77,18.5,18.65,188844.0,16.247,16.4841,16.247,16.3787,188844.0
2020-04-29 09:40:00,18.64,18.66,18.51,18.54,240826.0,16.3699,16.3875,16.2557,16.2821,240826.0
2020-04-29 09:50:00,18.55,18.6,18.46,18.47,498696.0,16.2909,16.3348,16.2118,16.2206,498696.0
2020-04-29 10:00:00,18.47,18.49,18.38,18.42,362644.0,16.2206,16.2382,16.1416,16.1767,362644.0
2020-04-29 10:10:00,18.42,18.47,18.36,18.36,295058.0,16.1767,16.2206,16.124,16.124,295058.0
2020-04-29 10:20:00,18.35,18.38,18.31,18.32,295066.0,16.1152,16.1416,16.0801,16.0889,295066.0
2020-04-29 10:30:00,18.32,18.4,18.29,18.39,246146.0,16.0889,16.1591,16.0625,16.1504,246146.0
2020-04-29 10:40:00,18.38,18.39,18.24,18.25,224948.0,16.1416,16.1504,16.0186,16.0274,224948.0
2020-04-29 10:50:00,18.24,18.35,18.23,18.31,181176.0,16.0186,16.1152,16.0098,16.0801,181176.0
2020-04-29 11:00:00,18.31,18.42,18.3,18.4,209076.0,16.0801,16.1767,16.0713,16.1591,209076.0
2020-04-29 11:10:00,18.4,18.45,18.4,18.43,74068.0,16.1591,16.203,16.1591,16.1855,74068.0
2020-04-29 11:20:00,18.43,18.48,18.43,18.46,77730.0,16.1855,16.2294,16.1855,16.2118,77730.0
2020-04-29 11:30:00,18.46,18.49,18.42,18.43,80492.0,16.2118,16.2382,16.1767,16.1855,80492.0
2020-04-29 11:40:00,18.43,18.43,18.38,18.42,97482.0,16.1855,16.1855,16.1416,16.1767,97482.0
2020-04-29 11:50:00,18.42,18.48,18.41,18.47,59856.0,16.1767,16.2294,16.1679,16.2206,59856.0
2020-04-29 12:00:00,18.47,18.52,18.47,18.5,183054.0,16.2206,16.2645,16.2206,16.247,183054.0
2020-04-29 12:10:00,18.5,18.51,18.41,18.42,150370.0,16.247,16.2557,16.1679,16.1767,150370.0
2020-04-29 12:20:00,18.42,18.47,18.41,18.46,96016.0,16.1767,16.2206,16.1679,16.2118,96016.0
2020-04-29 12:30:00,18.47,18.47,18.43,18.46,65146.0,16.2206,16.2206,16.1855,16.2118,65146.0
2020-04-29 12:40:00,18.46,18.48,18.45,18.48,73548.0,16.2118,16.2294,16.203,16.2294,73548.0
2020-04-29 12:50:00,18.49,18.49,18.43,18.43,86898.0,16.2382,16.2382,16.1855,16.1855,86898.0
2020-04-29 13:00:00,18.43,18.49,18.43,18.49,78886.0,16.1855,16.2382,16.1855,16.2382,78886.0
2020-04-29 13:10:00,18.49,18.49,18.43,18.43,80380.0,16.2382,16.2382,16.1855,16.1855,80380.0
2020-04-29 13:20:00,18.43,18.43,18.39,18.4,125890.0,16.1855,16.1855,16.1504,16.1591,125890.0
2020-04-29 13:30:00,18.4,18.4,18.34,18.36,168790.0,16.1591,16.1591,16.1064,16.124,168790.0
2020-04-29 13:40:00,18.36,18.39,18.33,18.38,138648.0,16.124,16.1504,16.0977,16.1416,138648.0
2020-04-29 13:50:00,18.37,18.42,18.36,18.39,97756.0,16.1328,16.1767,16.124,16.1504,97756.0
2020-04-29 14:00:00,18.41,18.44,18.31,18.35,185348.0,16.1679,16.1943,16.0801,16.1152,185348.0
2020-04-29 14:10:00,18.35,18.4,18.32,18.33,126490.0,16.1152,16.1591,16.0889,16.0977,126490.0
2020-04-29 14:20:00,18.33,18.38,18.31,18.38,157114.0,16.0977,16.1416,16.0801,16.1416,157114.0
2020-04-29 14:30:00,18.38,18.41,18.34,18.39,153438.0,16.1416,16.1679,16.1064,16.1504,153438.0
2020-04-29 14:40:00,18.38,18.43,18.37,18.39,128848.0,16.1416,16.1855,16.1328,16.1504,128848.0
2020-04-29 14:50:00,18.39,18.42,18.36,18.4,114138.0,16.1504,16.1767,16.124,16.1591,114138.0
2020-04-29 15:00:00,18.4,18.46,18.39,18.45,118550.0,16.1591,16.2118,16.1504,16.203,118550.0
2020-04-29 15:10:00,18.45,18.48,18.43,18.46,108520.0,16.203,16.2294,16.1855,16.2118,108520.0
2020-04-29 15:20:00,18.46,18.51,18.46,18.49,98404.0,16.2118,16.2557,16.2118,16.2382,98404.0
2020-04-29 15:30:00,18.49,18.52,18.47,18.49,150754.0,16.2382,16.2645,16.2206,16.2382,150754.0
2020-04-29 15:40:00,18.49,18.51,18.45,18.46,217566.0,16.2382,16.2557,16.203,16.2118,217566.0
2020-04-29 15:50:00,18.46,18.46,18.35,18.38,655574.0,16.2118,16.2118,16.1152,16.1416,655574.0
2020-04-30 09:30:00,18.24,18.4,18.11,18.17,342410.0,16.0186,16.1591,15.9045,15.9571,342410.0
2020-04-30 09:40:00,18.17,18.17,17.99,18.03,196502.0,15.9571,15.9571,15.7991,15.8342,196502.0
2020-04-30 09:50:00,18.03,18.08,18.0,18.07,198810.0,15.8342,15.8781,15.8079,15.8693,198810.0
2020-04-30 10:00:00,18.07,18.17,18.05,18.12,146206.0,15.8693,15.9571,15.8518,15.9132,146206.0
2020-04-30 10:10:00,18.11,18.14,18.06,18.1,117732.0,15.9045,15.9308,15.8605,15.8957,117732.0
2020-04-30 10:20:00,18.1,18.11,18.02,18.08,100484.0,15.8957,15.9045,15.8254,15.8781,100484.0
2020-04-30 10:30:00,18.08,18.11,18.06,18.06,107296.0,15.8781,15.9045,15.8605,15.8605,107296.0
2020-04-30 10:40:00,18.06,18.11,18.01,18.09,206656.0,15.8605,15.9045,15.8166,15.8869,206656.0
2020-04-30 10:50:00,18.08,18.1,18.04,18.06,104160.0,15.8781,15.8957,15.843,15.8605,104160.0
2020-04-30 11:00:00,18.06,18.11,18.04,18.05,101784.0,15.8605,15.9045,15.843,15.8518,101784.0
2020-04-30 11:10:00,18.05,18.07,18.0,18.0,73562.0,15.8518,15.8693,15.8079,15.8079,73562.0
2020-04-30 11:20:00,18.0,18.03,17.95,17.98,124284.0,15.8079,15.8342,15.7639,15.7903,124284.0
2020-04-30 11:30:00,17.98,18.03,17.97,18.01,88148.0,15.7903,15.8342,15.7815,15.8166,88148.0
2020-04-30 11:40:00,18.01,18.07,17.99,17.99,85502.0,15.8166,15.8693,15.7991,15.7991,85502.0
2020-04-30 11:50:00,17.99,18.02,17.98,17.98,84210.0,15.7991,15.8254,15.7903,15.7903,84210.0
2020-04-30 12:00:00,17.98,18.0,17.94,18.0,118844.0,15.7903,15.8079,15.7552,15.8079,118844.0
2020-04-30 12:10:00,18.0,18.0,17.97,17.97,72404.0,15.8079,15.8079,15.7815,15.7815,72404.0
2020-04-30 12:20:00,17.97,18.0,17.95,18.0,72956.0,15.7815,15.8079,15.7639,15.8079,72956.0
2020-04-30 12:30:00,17.99,18.06,17.98,18.06,57872.0,15.7991,15.8605,15.7903,15.8605,57872.0
2020-04-30 12:40:00,18.05,18.07,18.04,18.06,73640.0,15.8518,15.8693,15.843,15.8605,73640.0
2020-04-30 12:50:00,18.06,18.09,18.06,18.07,53242.0,15.8605,15.8869,15.8605,15.8693,53242.0
2020-04-30 13:00:00,18.07,18.08,18.03,18.07,71008.0,15.8693,15.8781,15.8342,15.8693,71008.0
2020-04-30 13:10:00,18.07,18.11,18.05,18.08,77064.0,15.8693,15.9045,15.8518,15.8781,77064.0
2020-04-30 13:20:00,18.08,18.09,18.05,18.05,64852.0,15.8781,15.8869,15.8518,15.8518,64852.0
2020-04-30 13:30:00,18.05,18.09,18.05,18.06,70634.0,15.8518,15.8869,15.8518,15.8605,70634.0
2020-04-30 13:40:00,18.05,18.06,18.03,18.04,63434.0,15.8518,15.8605,15.8342,15.843,63434.0
2020-04-30 13:50:00,18.04,18.05,18.01,18.03,70684.0,15.843,15.8518,15.8166,15.8342,70684.0
2020-04-30 14:00:00,18.03,18.06,18.02,18.05,73894.0,15.8342,15.8605,15.8254,15.8518,73894.0
2020-04-30 14:10:00,18.04,18.08,18.04,18.04,129800.0,15.843,15.8781,15.843,15.843,129800.0
2020-04-30 14:20:00,18.04,18.08,18.04,18.06,69796.0,15.843,15.8781,15.843,15.8605,69796.0
2020-04-30 14:30:00,18.06,18.09,18.03,18.04,104048.0,15.8605,15.8869,15.8342,15.843,104048.0
2020-04-30 14:40:00,18.04,18.05,18.0,18.03,73538.0,15.843,15.8518,15.8079,15.8342,73538.0
2020-04-30 14:50:00,18.03,18.04,17.98,18.0,75566.0,15.8342,15.843,15.7903,15.8079,75566.0
2020-04-30 15:00:00,18.0,18.05,17.99,18.04,89974.0,15.8079,15.8518,15.7991,15.843,89974.0
2020-04-30 15:10:00,18.04,18.09,18.02,18.07,110032.0,15.843,15.8869,15.8254,15.8693,110032.0
2020-04-30 15:20:00,18.07,18.13,18.07,18.1,95326.0,15.8693,15.922,15.8693,15.8957,95326.0
2020-04-30 15:30:00,18.09,18.11,18.05,18.06,126858.0,15.8869,15.9045,15.8518,15.8605,126858.0
2020-04-30 15:40:00,18.06,18.09,18.03,18.06,231296.0,15.8605,15.8869,15.8342,15.8605,231296.0
2020-04-30 15:50:00,18.06,18.16,17.98,18.11,1086300.0,15.8605,15.9484,15.7903,15.9045,1086300.0
2020-05-01 09:30:00,17.9,17.95,17.78,17.79,193312.0,15.72,15.7639,15.6146,15.6234,193312.0
2020-05-01 09:40:00,17.8,17.88,17.77,17.81,150226.0,15.6322,15.7025,15.6059,15.641,150226.0
2020-05-01 09:50:00,17.81,17.88,17.81,17.85,128766.0,15.641,15.7025,15.641,15.6761,128766.0
2020-05-01 10:00:00,17.86,17.95,17.86,17.92,175958.0,15.6849,15.7639,15.6849,15.7376,175958.0
2020-05-01 10:10:00,17.92,17.92,17.79,17.8,146788.0,15.7376,15.7376,15.6234,15.6322,146788.0
2020-05-01 10:20:00,17.8,17.87,17.77,17.86,104710.0,15.6322,15.6937,15.6059,15.6849,104710.0
2020-05-01 10:30:00,17.86,17.93,17.83,17.93,69586.0,15.6849,15.7464,15.6586,15.7464,69586.0
2020-05-01 10:40:00,17.93,18.02,17.92,18.01,110860.0,15.7464,15.8254,15.7376,15.8166,110860.0
2020-05-01 10:50:00,18.03,18.03,17.95,17.96,164398.0,15.8342,15.8342,15.7639,15.7727,164398.0
2020-05-01 11:00:00,17.96,17.98,17.9,17.92,80098.0,15.7727,15.7903,15.72,15.7376,80098.0
2020-05-01 11:10:00,17.93,17.98,17.9,17.96,323776.0,15.7464,15.7903,15.72,15.7727,323776.0
2020-05-01 11:20:00,17.95,17.96,17.88,17.9,83854.0,15.7639,15.7727,15.7025,15.72,83854.0
2020-05-01 11:30:00,17.9,17.94,17.88,17.93,45468.0,15.72,15.7552,15.7025,15.7464,45468.0
2020-05-01 11:40:00,17.93,17.93,17.86,17.89,94818.0,15.7464,15.7464,15.6849,15.7112,94818.0
2020-05-01 11:50:00,17.89,17.89,17.85,17.86,66262.0,15.7112,15.7112,15.6761,15.6849,66262.0
2020-05-01 12:00:00,17.86,17.87,17.83,17.85,100934.0,15.6849,15.6937,15.6586,15.6761,100934.0
2020-05-01 12:10:00,17.85,17.93,17.84,17.85,161308.0,15.6761,15.7464,15.6673,15.6761,161308.0
2020-05-01 12:20:00,17.85,17.89,17.85,17.86,75828.0,15.6761,15.7112,15.6761,15.6849,75828.0
2020-05-01 12:30:00,17.85,17.86,17.81,17.82,64352.0,15.6761,15.6849,15.641,15.6498,64352.0
2020-05-01 12:40:00,17.82,17.82,17.76,17.81,111686.0,15.6498,15.6498,15.5971,15.641,111686.0
2020-05-01 12:50:00,17.81,17.82,17.79,17.8,97588.0,15.641,15.6498,15.6234,15.6322,97588.0
2020-05-01 13:00:00,17.8,17.84,17.8,17.81,71108.0,15.6322,15.6673,15.6322,15.641,71108.0
2020-05-01 13:10:00,17.81,17.82,17.74,17.76,87252.0,15.641,15.6498,15.5795,15.5971,87252.0
2020-05-01 13:20:00,17.77,17.83,17.77,17.83,88956.0,15.6059,15.6586,15.6059,15.6586,88956.0
2020-05-01 13:30:00,17.83,17.83,17.74,17.74,90368.0,15.6586,15.6586,15.5795,15.5795,90368.0
2020-05-01 13:40:00,17.74,17.77,17.7,17.72,106686.0,15.5795,15.6059,15.5444,15.562,106686.0
2020-05-01 13:50:00,17.72,17.73,17.71,17.72,55464.0,15.562,15.5707,15.5532,15.562,55464.0
2020-05-01 14:00:00,17.72,17.75,17.7,17.71,75914.0,15.562,15.5883,15.5444,15.5532,75914.0
2020-05-01 14:10:00,17.71,17.72,17.68,17.71,118562.0,15.5532,15.562,15.5268,15.5532,118562.0
2020-05-01 14:20:00,17.71,17.75,17.71,17.74,94516.0,15.5532,15.5883,15.5532,15.5795,94516.0
2020-05-01 14:30:00,17.74,17.75,17.73,17.75,102224.0,15.5795,15.5883,15.5707,15.5883,102224.0
2020-05-01 14:40:00,17.75,17.79,17.75,17.78,119014.0,15.5883,15.6234,15.5883,15.6146,119014.0
2020-05-01 14:50:00,17.77,17.8,17.74,17.79,69360.0,15.6059,15.6322,15.5795,15.6234,69360.0
2020-05-01 15:00:00,17.79,17.81,17.76,17.78,108078.0,15.6234,15.641,15.5971,15.6146,108078.0
2020-05-01 15:10:00,17.78,17.84,17.77,17.82,56440.0,15.6146,15.6673,15.6059,15.6498,56440.0
2020-05-01 15:20:00,17.82,17.83,17.79,17.82,85198.0,15.6498,15.6586,15.6234,15.6498,85198.0
2020-05-01 15:30:00,17.82,17.83,17.77,17.81,126708.0,15.6498,15.6586,15.6059,15.641,126708.0
2020-05-01 15:40:00,17.81,17.84,17.78,17.84,176136.0,15.641,15.6673,15.6146,15.6673,176136.0
2020-05-01 15:50:00,17.83,17.86,17.79,17.86,660786.0,15.6586,15.6849,15.6234,15.6849,660786.0
2020-05-04 09:30:00,17.77,17.89,17.63,17.66,319978.0,15.6059,15.7112,15.4829,15.5093,319978.0
2020-05-04 09:40:00,17.65,17.67,17.58,17.6,186402.0,15.5005,15.518,15.439,15.4566,186402.0
2020-05-04 09:50:00,17.6,17.66,17.6,17.61,161008.0,15.4566,15.5093,15.4566,15.4653,161008.0
2020-05-04 10:00:00,17.62,17.73,17.61,17.71,180062.0,15.4741,15.5707,15.4653,15.5532,180062.0
2020-05-04 10:10:00,17.71,17.79,17.71,17.78,77342.0,15.5532,15.6234,15.5532,15.6146,77342.0
2020-05-04 10:20:00,17.78,17.8,17.7,17.71,66938.0,15.6146,15.6322,15.5444,15.5532,66938.0
2020-05-04 10:30:00,17.71,17.78,17.69,17.78,94490.0,15.5532,15.6146,15.5356,15.6146,94490.0
2020-05-04 10:40:00,17.77,17.79,17.75,17.78,64784.0,15.6059,15.6234,15.5883,15.6146,64784.0
2020-05-04 10:50:00,17.78,17.8,17.72,17.72,64096.0,15.6146,15.6322,15.562,15.562,64096.0
2020-05-04 11:00:00,17.72,17.76,17.71,17.74,76724.0,15.562,15.5971,15.5532,15.5795,76724.0
2020-05-04 11:10:00,17.74,17.77,17.71,17.73,74334.0,15.5795,15.6059,15.5532,15.5707,74334.0
2020-05-04 11:20:00,17.73,17.79,17.72,17.73,52906.0,15.5707,15.6234,15.562,15.5707,52906.0
2020-05-04 11:30:00,17.73,17.79,17.71,17.78,87024.0,15.5707,15.6234,15.5532,15.6146,87024.0
2020-05-04 11:40:00,17.78,17.83,17.78,17.82,75576.0,15.6146,15.6586,15.6146,15.6498,75576.0
2020-05-04 11:50:00,17.82,17.83,17.75,17.75,181118.0,15.6498,15.6586,15.5883,15.5883,181118.0
2020-05-04 12:00:00,17.75,17.81,17.74,17.8,78682.0,15.5883,15.641,15.5795,15.6322,78682.0
2020-05-04 12:10:00,17.8,17.82,17.79,17.8,94212.0,15.6322,15.6498,15.6234,15.6322,94212.0
2020-05-04 12:20:00,17.8,17.88,17.79,17.87,69280.0,15.6322,15.7025,15.6234,15.6937,69280.0
2020-05-04 12:30:00,17.86,17.89,17.79,17.81,64292.0,15.6849,15.7112,15.6234,15.641,64292.0
2020-05-04 12:40:00,17.81,17.81,17.78,17.8,65850.0,15.641,15.641,15.6146,15.6322,65850.0
2020-05-04 12:50:00,17.8,17.81,17.78,17.79,74954.0,15.6322,15.641,15.6146,15.6234,74954.0
2020-05-04 13:00:00,17.79,17.82,17.77,17.81,83006.0,15.6234,15.6498,15.6059,15.641,83006.0
2020-05-04 13:10:00,17.8,17.81,17.74,17.76,110340.0,15.6322,15.641,15.5795,15.5971,110340.0
2020-05-04 13:20:00,17.75,17.78,17.73,17.74,105040.0,15.5883,15.6146,15.5707,15.5795,105040.0
2020-05-04 13:30:00,17.74,17.76,17.73,17.74,55006.0,15.5795,15.5971,15.5707,15.5795,55006.0
2020-05-04 13:40:00,17.75,17.76,17.72,17.75,79502.0,15.5883,15.5971,15.562,15.5883,79502.0
2020-05-04 13:50:00,17.75,17.78,17.75,17.76,140512.0,15.5883,15.6146,15.5883,15.5971,140512.0
2020-05-04 14:00:00,17.77,17.78,17.73,17.74,82438.0,15.6059,15.6146,15.5707,15.5795,82438.0
2020-05-04 14:10:00,17.74,17.8,17.74,17.8,61860.0,15.5795,15.6322,15.5795,15.6322,61860.0
2020-05-04 14:20:00,17.8,17.81,17.79,17.79,65372.0,15.6322,15.641,15.6234,15.6234,65372.0
2020-05-04 14:30:00,17.79,17.82,17.75,17.75,77588.0,15.6234,15.6498,15.5883,15.5883,77588.0
2020-05-04 14:40:00,17.75,17.81,17.75,17.81,82614.0,15.5883,15.641,15.5883,15.641,82614.0
2020-05-04 14:50:00,17.81,17.86,17.8,17.86,133126.0,15.641,15.6849,15.6322,15.6849,133126.0
2020-05-04 15:00:00,17.86,17.86,17.81,17.83,71184.0,15.6849,15.6849,15.641,15.6586,71184.0
2020-05-04 15:10:00,17.83,17.86,17.83,17.84,73618.0,15.6586,15.6849,15.6586,15.6673,73618.0
2020-05-04 15:20:00,17.84,17.86,17.79,17.85,163400.0,15.6673,15.6849,15.6234,15.6761,163400.0
2020-05-04 15:30:00,17.85,17.88,17.83,17.87,165138.0,15.6761,15.7025,15.6586,15.6937,165138.0
2020-05-04 15:40:00,17.88,17.92,17.87,17.91,153058.0,15.7025,15.7376,15.6937,15.7288,153058.0
2020-05-04 15:50:00,17.91,17.94,17.88,17.92,514588.0,15.7288,15.7552,15.7025,15.7376,514588.0
2020-05-05 09:30:00,18.14,18.26,18.04,18.21,255632.0,15.9308,16.0362,15.843,15.9923,255632.0
2020-05-05 09:40:00,18.21,18.31,18.21,18.31,119330.0,15.9923,16.0801,15.9923,16.0801,119330.0
2020-05-05 09:50:00,18.31,18.34,18.28,18.33,94700.0,16.0801,16.1064,16.0538,16.0977,94700.0
2020-05-05 10:00:00,18.34,18.36,18.29,18.34,120938.0,16.1064,16.124,16.0625,16.1064,120938.0
2020-05-05 10:10:00,18.34,18.38,18.32,18.35,93382.0,16.1064,16.1416,16.0889,16.1152,93382.0
2020-05-05 10:20:00,18.35,18.36,18.29,18.31,115724.0,16.1152,16.124,16.0625,16.0801,115724.0
2020-05-05 10:30:00,18.3,18.39,18.3,18.39,96472.0,16.0713,16.1504,16.0713,16.1504,96472.0
2020-05-05 10:40:00,18.38,18.43,18.35,18.36,101182.0,16.1416,16.1855,16.1152,16.124,101182.0
2020-05-05 10:50:00,18.36,18.44,18.33,18.43,77594.0,16.124,16.1943,16.0977,16.1855,77594.0
2020-05-05 11:00:00,18.44,18.46,18.4,18.45,98198.0,16.1943,16.2118,16.1591,16.203,98198.0
2020-05-05 11:10:00,18.45,18.45,18.4,18.43,92908.0,16.203,16.203,16.1591,16.1855,92908.0
2020-05-05 11:20:00,18.43,18.52,18.43,18.52,130122.0,16.1855,16.2645,16.1855,16.2645,130122.0
2020-05-05 11:30:00,18.52,18.52,18.48,18.49,107260.0,16.2645,16.2645,16.2294,16.2382,107260.0
2020-05-05 11:40:00,18.49,18.52,18.47,18.49,105684.0,16.2382,16.2645,16.2206,16.2382,105684.0
2020-05-05 11:50:00,18.49,18.5,18.46,18.47,69990.0,16.2382,16.247,16.2118,16.2206,69990.0
2020-05-05 12:00:00,18.48,18.5,18.47,18.49,71474.0,16.2294,16.247,16.2206,16.2382,71474.0
2020-05-05 12:10:00,18.49,18.54,18.49,18.53,66812.0,16.2382,16.2821,16.2382,16.2733,66812.0
2020-05-05 12:20:00,18.53,18.53,18.49,18.51,61436.0,16.2733,16.2733,16.2382,16.2557,61436.0
2020-05-05 12:30:00,18.5,18.53,18.48,18.49,71006.0,16.247,16.2733,16.2294,16.2382,71006.0
2020-05-05 12:40:00,18.49,18.49,18.43,18.43,103046.0,16.2382,16.2382,16.1855,16.1855,103046.0
2020-05-05 12:50:00,18.44,18.48,18.43,18.46,73542.0,16.1943,16.2294,16.1855,16.2118,73542.0
2020-05-05 13:00:00,18.46,18.47,18.43,18.44,88088.0,16.2118,16.2206,16.1855,16.1943,88088.0
2020-05-05 13:10:00,18.44,18.45,18.43,18.45,68940.0,16.1943,16.203,16.1855,16.203,68940.0
2020-05-05 13:20:00,18.44,18.53,18.43,18.52,79052.0,16.1943,16.2733,16.1855,16.2645,79052.0
2020-05-05 13:30:00,18.53,18.53,18.5,18.52,67712.0,16.2733,16.2733,16.247,16.2645,67712.0
2020-05-05 13:40:00,18.52,18.55,18.51,18.54,84920.0,16.2645,16.2909,16.2557,16.2821,84920.0
2020-05-05 13:50:00,18.54,18.55,18.52,18.54,72530.0,16.2821,16.2909,16.2645,16.2821,72530.0
2020-05-05 14:00:00,18.54,18.55,18.51,18.55,74672.0,16.2821,16.2909,16.2557,16.2909,74672.0
2020-05-05 14:10:00,18.54,18.56,18.52,18.56,74956.0,16.2821,16.2997,16.2645,16.2997,74956.0
2020-05-05 14:20:00,18.56,18.57,18.54,18.56,69806.0,16.2997,16.3084,16.2821,16.2997,69806.0
2020-05-05 14:30:00,18.56,18.56,18.52,18.53,67374.0,16.2997,16.2997,16.2645,16.2733,67374.0
2020-05-05 14:40:00,18.52,18.56,18.51,18.56,79684.0,16.2645,16.2997,16.2557,16.2997,79684.0
2020-05-05 14:50:00,18.56,18.57,18.55,18.57,71368.0,16.2997,16.3084,16.2909,16.3084,71368.0
2020-05-05 15:00:00,18.56,18.58,18.55,18.58,126544.0,16.2997,16.3172,16.2909,16.3172,126544.0
2020-05-05 15:10:00,18.58,18.58,18.47,18.47,144394.0,16.3172,16.3172,16.2206,16.2206,144394.0
2020-05-05 15:20:00,18.48,18.5,18.43,18.43,114184.0,16.2294,16.247,16.1855,16.1855,114184.0
2020-05-05 15:30:00,18.43,18.45,18.37,18.39,165086.0,16.1855,16.203,16.1328,16.1504,165086.0
2020-05-05 15:40:00,18.39,18.4,18.34,18.36,256260.0,16.1504,16.1591,16.1064,16.124,256260.0
2020-05-05 15:50:00,18.36,18.46,18.32,18.32,1077080.0,16.124,16.2118,16.0889,16.0889,1077080.0
2020-05-06 09:30:00,18.63,18.95,18.51,18.87,675958.0,16.3611,16.6422,16.2557,16.5719,675958.0
2020-05-06 09:40:00,18.88,18.89,18.68,18.7,439908.0,16.5807,16.5895,16.405,16.4226,439908.0
2020-05-06 09:50:00,18.7,18.78,18.59,18.63,497440.0,16.4226,16.4929,16.326,16.3611,497440.0
2020-05-06 10:00:00,18.63,18.73,18.58,18.61,215532.0,16.3611,16.4489,16.3172,16.3436,215532.0
2020-05-06 10:10:00,18.61,18.7,18.6,18.68,127940.0,16.3436,16.4226,16.3348,16.405,127940.0
2020-05-06 10:20:00,18.69,18.73,18.67,18.68,86104.0,16.4138,16.4489,16.3963,16.405,86104.0
2020-05-06 10:30:00,18.69,18.74,18.68,18.72,82514.0,16.4138,16.4577,16.405,16.4402,82514.0
2020-05-06 10:40:00,18.72,18.86,18.71,18.85,126540.0,16.4402,16.5631,16.4314,16.5543,126540.0
2020-05-06 10:50:00,18.85,18.87,18.83,18.85,77196.0,16.5543,16.5719,16.5368,16.5543,77196.0
2020-05-06 11:00:00,18.85,18.87,18.8,18.8,100940.0,16.5543,16.5719,16.5104,16.5104,100940.0
2020-05-06 11:10:00,18.8,18.81,18.73,18.75,107824.0,16.5104,16.5192,16.4489,16.4665,107824.0
2020-05-06 11:20:00,18.75,18.75,18.66,18.7,81030.0,16.4665,16.4665,16.3875,16.4226,81030.0
2020-05-06 11:30:00,18.7,18.81,18.68,18.81,155458.0,16.4226,16.5192,16.405,16.5192,155458.0
2020-05-06 11:40:00,18.81,18.82,18.74,18.75,104520.0,16.5192,16.528,16.4577,16.4665,104520.0
2020-05-06 11:50:00,18.75,18.81,18.71,18.81,81132.0,16.4665,16.5192,16.4314,16.5192,81132.0
2020-05-06 12:00:00,18.81,18.86,18.8,18.84,130920.0,16.5192,16.5631,16.5104,16.5456,130920.0
2020-05-06 12:10:00,18.84,18.93,18.83,18.92,164244.0,16.5456,16.6246,16.5368,16.6158,164244.0
2020-05-06 12:20:00,18.91,18.97,18.9,18.96,113162.0,16.607,16.6597,16.5982,16.6509,113162.0
2020-05-06 12:30:00,18.96,19.03,18.95,19.02,132416.0,16.6509,16.7124,16.6422,16.7036,132416.0
2020-05-06 12:40:00,19.02,19.02,18.96,18.97,140338.0,16.7036,16.7036,16.6509,16.6597,140338.0
2020-05-06 12:50:00,18.96,19.03,18.96,19.0,88142.0,16.6509,16.7124,16.6509,16.6861,88142.0
2020-05-06 13:00:00,19.02,19.02,18.93,18.94,69410.0,16.7036,16.7036,16.6246,16.6334,69410.0
2020-05-06 13:10:00,18.93,19.0,18.92,18.99,68624.0,16.6246,16.6861,16.6158,16.6773,68624.0
2020-05-06 13:20:00,18.99,19.03,18.92,18.96,207914.0,16.6773,16.7124,16.6158,16.6509,207914.0
2020-05-06 13:30:00,18.96,18.98,18.95,18.98,72250.0,16.6509,16.6685,16.6422,16.6685,72250.0
2020-05-06 13:40:00,18.97,18.97,18.9,18.9,115698.0,16.6597,16.6597,16.5982,16.5982,115698.0
2020-05-06 13:50:00,18.91,18.92,18.86,18.86,130108.0,16.607,16.6158,16.5631,16.5631,130108.0
2020-05-06 14:00:00,18.86,18.86,18.79,18.79,148726.0,16.5631,16.5631,16.5016,16.5016,148726.0
2020-05-06 14:10:00,18.79,18.8,18.74,18.8,140964.0,16.5016,16.5104,16.4577,16.5104,140964.0
2020-05-06 14:20:00,18.79,18.86,18.79,18.81,168192.0,16.5016,16.5631,16.5016,16.5192,168192.0
2020-05-06 14:30:00,18.81,18.84,18.78,18.84,107168.0,16.5192,16.5456,16.4929,16.5456,107168.0
2020-05-06 14:40:00,18.84,18.89,18.82,18.88,104814.0,16.5456,16.5895,16.528,16.5807,104814.0
2020-05-06 14:50:00,18.88,18.89,18.84,18.85,132762.0,16.5807,16.5895,16.5456,16.5543,132762.0
2020-05-06 15:00:00,18.85,18.85,18.8,18.85,161744.0,16.5543,16.5543,16.5104,16.5543,161744.0
2020-05-06 15:10:00,18.85,18.89,18.83,18.88,182710.0,16.5543,16.5895,16.5368,16.5807,182710.0
2020-05-06 15:20:00,18.88,18.9,18.86,18.89,294738.0,16.5807,16.5982,16.5631,16.5895,294738.0
2020-05-06 15:30:00,18.88,18.9,18.85,18.89,550418.0,16.5807,16.5982,16.5543,16.5895,550418.0
2020-05-06 15:40:00,18.89,18.99,18.89,18.97,798712.0,16.5895,16.6773,16.5895,16.6597,798712.0
2020-05-06 15:50:00,18.96,19.01,18.92,18.92,1282760.0,16.6509,16.6948,16.6158,16.6158,1282760.0
2020-05-07 09:30:00,19.04,19.31,19.04,19.04,419218.0,16.7212,16.9583,16.7212,16.7212,419218.0
2020-05-07 09:40:00,19.05,19.14,19.0,19.04,494090.0,16.73,16.809,16.6861,16.7212,494090.0
2020-05-07 09:50:00,19.03,19.07,19.0,19.03,152110.0,16.7124,16.7475,16.6861,16.7124,152110.0
2020-05-07 10:00:00,19.03,19.05,18.92,18.95,156898.0,16.7124,16.73,16.6158,16.6422,156898.0
2020-05-07 10:10:00,18.95,18.99,18.87,18.98,191918.0,16.6422,16.6773,16.5719,16.6685,191918.0
2020-05-07 10:20:00,18.98,19.0,18.93,18.95,90392.0,16.6685,16.6861,16.6246,16.6422,90392.0
2020-05-07 10:30:00,18.95,18.98,18.92,18.96,120756.0,16.6422,16.6685,16.6158,16.6509,120756.0
2020-05-07 10:40:00,18.96,19.02,18.92,18.93,141108.0,16.6509,16.7036,16.6158,16.6246,141108.0
2020-05-07 10:50:00,18.93,18.98,18.92,18.95,220004.0,16.6246,16.6685,16.6158,16.6422,220004.0
2020-05-07 11:00:00,18.96,19.0,18.96,19.0,93522.0,16.6509,16.6861,16.6509,16.6861,93522.0
2020-05-07 11:10:00,19.0,19.08,19.0,19.08,95050.0,16.6861,16.7563,16.6861,16.7563,95050.0
2020-05-07 11:20:00,19.08,19.11,19.05,19.1,81802.0,16.7563,16.7827,16.73,16.7739,81802.0
2020-05-07 11:30:00,19.1,19.14,19.09,19.1,93768.0,16.7739,16.809,16.7651,16.7739,93768.0
2020-05-07 11:40:00,19.1,19.24,19.1,19.2,125326.0,16.7739,16.8968,16.7739,16.8617,125326.0
2020-05-07 11:50:00,19.21,19.23,19.18,19.22,74244.0,16.8705,16.8881,16.8441,16.8793,74244.0
2020-05-07 12:00:00,19.22,19.23,19.18,19.18,92216.0,16.8793,16.8881,16.8441,16.8441,92216.0
2020-05-07 12:10:00,19.18,19.18,19.15,19.17,169892.0,16.8441,16.8441,16.8178,16.8354,169892.0
2020-05-07 12:20:00,19.17,19.18,19.15,19.15,111904.0,16.8354,16.8441,16.8178,16.8178,111904.0
2020-05-07 12:30:00,19.15,19.15,19.09,19.1,68662.0,16.8178,16.8178,16.7651,16.7739,68662.0
2020-05-07 12:40:00,19.1,19.13,19.1,19.12,108280.0,16.7739,16.8002,16.7739,16.7915,108280.0
2020-05-07 12:50:00,19.12,19.17,19.11,19.17,75236.0,16.7915,16.8354,16.7827,16.8354,75236.0
2020-05-07 13:00:00,19.17,19.18,19.15,19.18,73788.0,16.8354,16.8441,16.8178,16.8441,73788.0
2020-05-07 13:10:00,19.18,19.18,19.13,19.16,78324.0,16.8441,16.8441,16.8002,16.8266,78324.0
2020-05-07 13:20:00,19.16,19.17,19.14,19.16,73862.0,16.8266,16.8354,16.809,16.8266,73862.0
2020-05-07 13:30:00,19.16,19.18,19.15,19.16,64490.0,16.8266,16.8441,16.8178,16.8266,64490.0
2020-05-07 13:40:00,19.17,19.18,19.14,19.16,63180.0,16.8354,16.8441,16.809,16.8266,63180.0
2020-05-07 13:50:00,19.16,19.18,19.13,19.18,74380.0,16.8266,16.8441,16.8002,16.8441,74380.0
2020-05-07 14:00:00,19.17,19.18,19.14,19.16,86274.0,16.8354,16.8441,16.809,16.8266,86274.0
2020-05-07 14:10:00,19.16,19.2,19.16,19.18,84638.0,16.8266,16.8617,16.8266,16.8441,84638.0
2020-05-07 14:20:00,19.18,19.18,19.13,19.15,69678.0,16.8441,16.8441,16.8002,16.8178,69678.0
2020-05-07 14:30:00,19.16,19.17,19.14,19.16,77998.0,16.8266,16.8354,16.809,16.8266,77998.0
2020-05-07 14:40:00,19.15,19.16,19.09,19.1,126050.0,16.8178,16.8266,16.7651,16.7739,126050.0
2020-05-07 14:50:00,19.1,19.16,19.08,19.15,107170.0,16.7739,16.8266,16.7563,16.8178,107170.0
2020-05-07 15:00:00,19.15,19.2,19.11,19.17,161388.0,16.8178,16.8617,16.7827,16.8354,161388.0
2020-05-07 15:10:00,19.17,19.18,19.09,19.13,308124.0,16.8354,16.8441,16.7651,16.8002,308124.0
2020-05-07 15:20:00,19.13,19.16,19.11,19.14,114660.0,16.8002,16.8266,16.7827,16.809,114660.0
2020-05-07 15:30:00,19.14,19.15,19.05,19.06,186236.0,16.809,16.8178,16.73,16.7388,186236.0
2020-05-07 15:40:00,19.06,19.07,18.99,19.01,282162.0,16.7388,16.7475,16.6773,16.6948,282162.0
2020-05-07 15:50:00,19.01,19.11,19.0,19.11,839134.0,16.6948,16.7827,16.6861,16.7827,839134.0
2020-05-08 09:30:00,19.18,19.34,19.18,19.29,262678.0,16.8441,16.9847,16.8441,16.9407,262678.0
2020-05-08 09:40:00,19.29,19.33,19.25,19.25,139064.0,16.9407,16.9759,16.9056,16.9056,139064.0
2020-05-08 09:50:00,19.25,19.33,19.22,19.24,213924.0,16.9056,16.9759,16.8793,16.8968,213924.0
2020-05-08 10:00:00,19.25,19.33,19.25,19.29,88514.0,16.9056,16.9759,16.9056,16.9407,88514.0
2020-05-08 10:10:00,19.29,19.33,19.28,19.31,81530.0,16.9407,16.9759,16.932,16.9583,81530.0
2020-05-08 10:20:00,19.31,19.31,19.24,19.27,93048.0,16.9583,16.9583,16.8968,16.9232,93048.0
2020-05-08 10:30:00,19.27,19.34,19.25,19.32,66806.0,16.9232,16.9847,16.9056,16.9671,66806.0
2020-05-08 10:40:00,19.31,19.33,19.28,19.3,82798.0,16.9583,16.9759,16.932,16.9495,82798.0
2020-05-08 10:50:00,19.3,19.32,19.25,19.25,78386.0,16.9495,16.9671,16.9056,16.9056,78386.0
2020-05-08 11:00:00,19.25,19.33,19.23,19.31,90732.0,16.9056,16.9759,16.8881,16.9583,90732.0
2020-05-08 11:10:00,19.32,19.33,19.3,19.32,65760.0,16.9671,16.9759,16.9495,16.9671,65760.0
2020-05-08 11:20:00,19.32,19.36,19.31,19.36,86304.0,16.9671,17.0022,16.9583,17.0022,86304.0
2020-05-08 11:30:00,19.36,19.36,19.31,19.33,72850.0,17.0022,17.0022,16.9583,16.9759,72850.0
2020-05-08 11:40:00,19.33,19.38,19.32,19.36,51058.0,16.9759,17.0198,16.9671,17.0022,51058.0
2020-05-08 11:50:00,19.36,19.36,19.32,19.35,45192.0,17.0022,17.0022,16.9671,16.9934,45192.0
2020-05-08 12:00:00,19.34,19.4,19.34,19.37,88512.0,16.9847,17.0374,16.9847,17.011,88512.0
2020-05-08 12:10:00,19.36,19.39,19.36,19.36,52400.0,17.0022,17.0286,17.0022,17.0022,52400.0
2020-05-08 12:20:00,19.36,19.4,19.36,19.4,65038.0,17.0022,17.0374,17.0022,17.0374,65038.0
2020-05-08 12:30:00,19.4,19.42,19.39,19.4,65674.0,17.0374,17.0549,17.0286,17.0374,65674.0
2020-05-08 12:40:00,19.4,19.42,19.39,19.39,79222.0,17.0374,17.0549,17.0286,17.0286,79222.0
2020-05-08 12:50:00,19.39,19.41,19.36,19.37,57380.0,17.0286,17.0461,17.0022,17.011,57380.0
2020-05-08 13:00:00,19.37,19.39,19.35,19.36,113172.0,17.011,17.0286,16.9934,17.0022,113172.0
2020-05-08 13:10:00,19.36,19.36,19.32,19.34,74552.0,17.0022,17.0022,16.9671,16.9847,74552.0
2020-05-08 13:20:00,19.34,19.35,19.33,19.35,71146.0,16.9847,16.9934,16.9759,16.9934,71146.0
2020-05-08 13:30:00,19.35,19.38,19.34,19.37,476100.0,16.9934,17.0198,16.9847,17.011,476100.0
2020-05-08 13:40:00,19.37,19.38,19.28,19.29,67898.0,17.011,17.0198,16.932,16.9407,67898.0
2020-05-08 13:50:00,19.29,19.3,19.28,19.3,59684.0,16.9407,16.9495,16.932,16.9495,59684.0
2020-05-08 14:00:00,19.3,19.33,19.3,19.32,85302.0,16.9495,16.9759,16.9495,16.9671,85302.0
2020-05-08 14:10:00,19.32,19.36,19.31,19.35,73594.0,16.9671,17.0022,16.9583,16.9934,73594.0
2020-05-08 14:20:00,19.35,19.36,19.34,19.36,72066.0,16.9934,17.0022,16.9847,17.0022,72066.0
2020-05-08 14:30:00,19.36,19.37,19.34,19.35,69074.0,17.0022,17.011,16.9847,16.9934,69074.0
2020-05-08 14:40:00,19.36,19.41,19.35,19.41,70216.0,17.0022,17.0461,16.9934,17.0461,70216.0
2020-05-08 14:50:00,19.41,19.41,19.38,19.4,46852.0,17.0461,17.0461,17.0198,17.0374,46852.0
2020-05-08 15:00:00,19.4,19.43,19.39,19.42,87058.0,17.0374,17.0637,17.0286,17.0549,87058.0
2020-05-08 15:10:00,19.42,19.45,19.42,19.44,122180.0,17.0549,17.0813,17.0549,17.0725,122180.0
2020-05-08 15:20:00,19.45,19.46,19.43,19.46,201742.0,17.0813,17.09,17.0637,17.09,201742.0
2020-05-08 15:30:00,19.46,19.47,19.43,19.46,166136.0,17.09,17.0988,17.0637,17.09,166136.0
2020-05-08 15:40:00,19.46,19.52,19.45,19.5,269464.0,17.09,17.1427,17.0813,17.1252,269464.0
2020-05-08 15:50:00,19.5,19.56,19.48,19.53,748900.0,17.1252,17.1779,17.1076,17.1515,748900.0
2020-05-11 09:30:00,19.24,19.44,19.24,19.42,259736.0,16.8968,17.0725,16.8968,17.0549,259736.0
2020-05-11 09:40:00,19.43,19.46,19.39,19.41,144164.0,17.0637,17.09,17.0286,17.0461,144164.0
2020-05-11 09:50:00,19.41,19.49,19.4,19.46,158766.0,17.0461,17.1164,17.0374,17.09,158766.0
2020-05-11 10:00:00,19.47,19.51,19.41,19.46,108168.0,17.0988,17.134,17.0461,17.09,108168.0
2020-05-11 10:10:00,19.47,19.49,19.41,19.43,78498.0,17.0988,17.1164,17.0461,17.0637,78498.0
2020-05-11 10:20:00,19.43,19.5,19.43,19.48,72190.0,17.0637,17.1252,17.0637,17.1076,72190.0
2020-05-11 10:30:00,19.46,19.5,19.42,19.42,69720.0,17.09,17.1252,17.0549,17.0549,69720.0
2020-05-11 10:40:00,19.42,19.47,19.41,19.45,132968.0,17.0549,17.0988,17.0461,17.0813,132968.0
2020-05-11 10:50:00,19.45,19.45,19.39,19.4,110688.0,17.0813,17.0813,17.0286,17.0374,110688.0
2020-05-11 11:00:00,19.4,19.46,19.4,19.45,99636.0,17.0374,17.09,17.0374,17.0813,99636.0
2020-05-11 11:10:00,19.44,19.5,19.43,19.5,65444.0,17.0725,17.1252,17.0637,17.1252,65444.0
2020-05-11 11:20:00,19.5,19.54,19.47,19.53,42948.0,17.1252,17.1603,17.0988,17.1515,42948.0
2020-05-11 11:30:00,19.53,19.57,19.52,19.56,38478.0,17.1515,17.1866,17.1427,17.1779,38478.0
2020-05-11 11:40:00,19.56,19.61,19.55,19.59,142500.0,17.1779,17.2218,17.1691,17.2042,142500.0
2020-05-11 11:50:00,19.58,19.62,19.57,19.6,127008.0,17.1954,17.2306,17.1866,17.213,127008.0
2020-05-11 12:00:00,19.6,19.61,19.59,19.6,31780.0,17.213,17.2218,17.2042,17.213,31780.0
2020-05-11 12:10:00,19.6,19.69,19.6,19.68,90500.0,17.213,17.292,17.213,17.2833,90500.0
2020-05-11 12:20:00,19.68,19.72,19.67,19.72,189626.0,17.2833,17.3184,17.2745,17.3184,189626.0
2020-05-11 12:30:00,19.72,19.78,19.68,19.76,113616.0,17.3184,17.3711,17.2833,17.3535,113616.0
2020-05-11 12:40:00,19.76,19.83,19.76,19.81,439514.0,17.3535,17.415,17.3535,17.3974,439514.0
2020-05-11 12:50:00,19.81,19.86,19.8,19.86,191988.0,17.3974,17.4413,17.3886,17.4413,191988.0
2020-05-11 13:00:00,19.86,19.88,19.84,19.86,247340.0,17.4413,17.4589,17.4238,17.4413,247340.0
2020-05-11 13:10:00,19.86,19.89,19.85,19.89,90352.0,17.4413,17.4677,17.4325,17.4677,90352.0
2020-05-11 13:20:00,19.89,19.91,19.85,19.89,153442.0,17.4677,17.4852,17.4325,17.4677,153442.0
2020-05-11 13:30:00,19.89,19.93,19.88,19.93,205936.0,17.4677,17.5028,17.4589,17.5028,205936.0
2020-05-11 13:40:00,19.93,19.93,19.86,19.9,148222.0,17.5028,17.5028,17.4413,17.4765,148222.0
2020-05-11 13:50:00,19.89,19.9,19.84,19.84,149576.0,17.4677,17.4765,17.4238,17.4238,149576.0
2020-05-11 14:00:00,19.84,19.86,19.81,19.83,58502.0,17.4238,17.4413,17.3974,17.415,58502.0
2020-05-11 14:10:00,19.83,19.84,19.78,19.84,87276.0,17.415,17.4238,17.3711,17.4238,87276.0
2020-05-11 14:20:00,19.84,19.86,19.82,19.83,64666.0,17.4238,17.4413,17.4062,17.415,64666.0
2020-05-11 14:30:00,19.83,19.9,19.83,19.89,51776.0,17.415,17.4765,17.415,17.4677,51776.0
2020-05-11 14:40:00,19.9,19.9,19.88,19.89,76178.0,17.4765,17.4765,17.4589,17.4677,76178.0
2020-05-11 14:50:00,19.89,19.9,19.86,19.86,58406.0,17.4677,17.4765,17.4413,17.4413,58406.0
2020-05-11 15:00:00,19.87,19.92,19.86,19.92,155682.0,17.4501,17.494,17.4413,17.494,155682.0
2020-05-11 15:10:00,19.92,19.94,19.92,19.94,227826.0,17.494,17.5116,17.494,17.5116,227826.0
2020-05-11 15:20:00,19.93,19.94,19.88,19.91,78614.0,17.5028,17.5116,17.4589,17.4852,78614.0
2020-05-11 15:30:00,19.9,19.92,19.86,19.88,135296.0,17.4765,17.494,17.4413,17.4589,135296.0
2020-05-11 15:40:00,19.88,19.89,19.85,19.88,128682.0,17.4589,17.4677,17.4325,17.4589,128682.0
2020-05-11 15:50:00,19.88,19.93,19.84,19.86,436134.0,17.4589,17.5028,17.4238,17.4413,436134.0
2020-05-12 09:30:00,19.9,19.98,19.75,19.8,190586.0,17.4765,17.5467,17.3447,17.3886,190586.0
2020-05-12 09:40:00,19.81,19.81,19.74,19.77,107806.0,17.3974,17.3974,17.3359,17.3623,107806.0
2020-05-12 09:50:00,19.77,19.79,19.68,19.76,101336.0,17.3623,17.3799,17.2833,17.3535,101336.0
2020-05-12 10:00:00,19.76,19.81,19.71,19.77,301022.0,17.3535,17.3974,17.3096,17.3623,301022.0
2020-05-12 10:10:00,19.78,19.82,19.73,19.82,195208.0,17.3711,17.4062,17.3272,17.4062,195208.0
2020-05-12 10:20:00,19.82,19.82,19.73,19.75,80644.0,17.4062,17.4062,17.3272,17.3447,80644.0
2020-05-12 10:30:00,19.75,19.81,19.74,19.8,80414.0,17.3447,17.3974,17.3359,17.3886,80414.0
2020-05-12 10:40:00,19.8,19.83,19.74,19.74,68294.0,17.3886,17.415,17.3359,17.3359,68294.0
2020-05-12 10:50:00,19.74,19.8,19.73,19.79,62994.0,17.3359,17.3886,17.3272,17.3799,62994.0
2020-05-12 11:00:00,19.79,19.82,19.75,19.82,69064.0,17.3799,17.4062,17.3447,17.4062,69064.0
2020-05-12 11:10:00,19.82,19.82,19.74,19.75,93988.0,17.4062,17.4062,17.3359,17.3447,93988.0
2020-05-12 11:20:00,19.75,19.79,19.71,19.73,105242.0,17.3447,17.3799,17.3096,17.3272,105242.0
2020-05-12 11:30:00,19.73,19.76,19.72,19.73,44670.0,17.3272,17.3535,17.3184,17.3272,44670.0
2020-05-12 11:40:00,19.74,19.74,19.69,19.72,69350.0,17.3359,17.3359,17.292,17.3184,69350.0
2020-05-12 11:50:00,19.72,19.72,19.7,19.71,94498.0,17.3184,17.3184,17.3008,17.3096,94498.0
2020-05-12 12:00:00,19.71,19.71,19.68,19.7,82960.0,17.3096,17.3096,17.2833,17.3008,82960.0
2020-05-12 12:10:00,19.7,19.7,19.67,19.67,85730.0,17.3008,17.3008,17.2745,17.2745,85730.0
2020-05-12 12:20:00,19.67,19.75,19.67,19.73,131100.0,17.2745,17.3447,17.2745,17.3272,131100.0
2020-05-12 12:30:00,19.73,19.78,19.73,19.77,49496.0,17.3272,17.3711,17.3272,17.3623,49496.0
2020-05-12 12:40:00,19.77,19.78,19.74,19.75,59504.0,17.3623,17.3711,17.3359,17.3447,59504.0
2020-05-12 12:50:00,19.75,19.79,19.75,19.75,58168.0,17.3447,17.3799,17.3447,17.3447,58168.0
2020-05-12 13:00:00,19.75,19.76,19.71,19.76,37866.0,17.3447,17.3535,17.3096,17.3535,37866.0
2020-05-12 13:10:00,19.75,19.75,19.68,19.68,46862.0,17.3447,17.3447,17.2833,17.2833,46862.0
2020-05-12 13:20:00,19.68,19.7,19.65,19.68,498430.0,17.2833,17.3008,17.2569,17.2833,498430.0
2020-05-12 13:30:00,19.68,19.79,19.68,19.78,149492.0,17.2833,17.3799,17.2833,17.3711,149492.0
2020-05-12 13:40:00,19.78,19.82,19.76,19.81,117708.0,17.3711,17.4062,17.3535,17.3974,117708.0
2020-05-12 13:50:00,19.81,19.82,19.78,19.82,90824.0,17.3974,17.4062,17.3711,17.4062,90824.0
2020-05-12 14:00:00,19.82,19.82,19.76,19.78,184554.0,17.4062,17.4062,17.3535,17.3711,184554.0
2020-05-12 14:10:00,19.78,19.78,19.7,19.71,254536.0,17.3711,17.3711,17.3008,17.3096,254536.0
2020-05-12 14:20:00,19.71,19.73,19.68,19.69,164696.0,17.3096,17.3272,17.2833,17.292,164696.0
2020-05-12 14:30:00,19.69,19.73,19.67,19.73,167202.0,17.292,17.3272,17.2745,17.3272,167202.0
2020-05-12 14:40:00,19.73,19.75,19.68,19.74,216556.0,17.3272,17.3447,17.2833,17.3359,216556.0
2020-05-12 14:50:00,19.74,19.76,19.73,19.75,105394.0,17.3359,17.3535,17.3272,17.3447,105394.0
2020-05-12 15:00:00,19.75,19.75,19.72,19.72,142268.0,17.3447,17.3447,17.3184,17.3184,142268.0
2020-05-12 15:10:00,19.72,19.72,19.61,19.61,135540.0,17.3184,17.3184,17.2218,17.2218,135540.0
2020-05-12 15:20:00,19.61,19.63,19.59,19.62,102500.0,17.2218,17.2393,17.2042,17.2306,102500.0
2020-05-12 15:30:00,19.63,19.64,19.55,19.57,168848.0,17.2393,17.2481,17.1691,17.1866,168848.0
2020-05-12 15:40:00,19.57,19.57,19.47,19.47,321928.0,17.1866,17.1866,17.0988,17.0988,321928.0
2020-05-12 15:50:00,19.47,19.5,19.41,19.41,732788.0,17.0988,17.1252,17.0461,17.0461,732788.0
2020-05-13 09:30:00,19.35,19.49,19.2,19.28,548844.0,16.9934,17.1164,16.8617,16.932,548844.0
2020-05-13 09:40:00,19.27,19.36,19.21,19.36,176242.0,16.9232,17.0022,16.8705,17.0022,176242.0
2020-05-13 09:50:00,19.35,19.43,19.35,19.42,121324.0,16.9934,17.0637,16.9934,17.0549,121324.0
2020-05-13 10:00:00,19.41,19.55,19.41,19.54,215634.0,17.0461,17.1691,17.0461,17.1603,215634.0
2020-05-13 10:10:00,19.54,19.55,19.47,19.47,112780.0,17.1603,17.1691,17.0988,17.0988,112780.0
2020-05-13 10:20:00,19.47,19.58,19.45,19.56,54422.0,17.0988,17.1954,17.0813,17.1779,54422.0
2020-05-13 10:30:00,19.56,19.62,19.55,19.55,113604.0,17.1779,17.2306,17.1691,17.1691,113604.0
2020-05-13 10:40:00,19.55,19.57,19.5,19.53,67582.0,17.1691,17.1866,17.1252,17.1515,67582.0
2020-05-13 10:50:00,19.54,19.58,19.49,19.5,117402.0,17.1603,17.1954,17.1164,17.1252,117402.0
2020-05-13 11:00:00,19.5,19.5,19.44,19.47,119408.0,17.1252,17.1252,17.0725,17.0988,119408.0
2020-05-13 11:10:00,19.47,19.5,19.39,19.39,176972.0,17.0988,17.1252,17.0286,17.0286,176972.0
2020-05-13 11:20:00,19.38,19.38,19.26,19.3,136452.0,17.0198,17.0198,16.9144,16.9495,136452.0
2020-05-13 11:30:00,19.3,19.33,19.24,19.28,215984.0,16.9495,16.9759,16.8968,16.932,215984.0
2020-05-13 11:40:00,19.28,19.29,19.16,19.2,163506.0,16.932,16.9407,16.8266,16.8617,163506.0
2020-05-13 11:50:00,19.21,19.22,19.13,19.17,115974.0,16.8705,16.8793,16.8002,16.8354,115974.0
2020-05-13 12:00:00,19.18,19.21,19.12,19.14,151730.0,16.8441,16.8705,16.7915,16.809,151730.0
2020-05-13 12:10:00,19.14,19.14,19.02,19.04,206354.0,16.809,16.809,16.7036,16.7212,206354.0
2020-05-13 12:20:00,19.04,19.1,19.04,19.06,142482.0,16.7212,16.7739,16.7212,16.7388,142482.0
2020-05-13 12:30:00,19.06,19.16,19.06,19.15,178608.0,16.7388,16.8266,16.7388,16.8178,178608.0
2020-05-13 12:40:00,19.15,19.16,19.1,19.14,113606.0,16.8178,16.8266,16.7739,16.809,113606.0
2020-05-13 12:50:00,19.14,19.16,19.11,19.13,141200.0,16.809,16.8266,16.7827,16.8002,141200.0
2020-05-13 13:00:00,19.13,19.14,18.97,18.98,262332.0,16.8002,16.809,16.6597,16.6685,262332.0
2020-05-13 13:10:00,18.98,19.08,18.98,19.06,142872.0,16.6685,16.7563,16.6685,16.7388,142872.0
2020-05-13 13:20:00,19.05,19.06,18.99,19.0,95736.0,16.73,16.7388,16.6773,16.6861,95736.0
2020-05-13 13:30:00,19.0,19.01,18.96,19.0,73512.0,16.6861,16.6948,16.6509,16.6861,73512.0
2020-05-13 13:40:00,19.02,19.02,18.97,19.0,49458.0,16.7036,16.7036,16.6597,16.6861,49458.0
2020-05-13 13:50:00,19.0,19.0,18.93,18.96,75140.0,16.6861,16.6861,16.6246,16.6509,75140.0
2020-05-13 14:00:00,18.96,18.98,18.92,18.98,159996.0,16.6509,16.6685,16.6158,16.6685,159996.0
2020-05-13 14:10:00,18.98,19.05,18.97,19.0,77242.0,16.6685,16.73,16.6597,16.6861,77242.0
2020-05-13 14:20:00,19.0,19.02,18.94,18.95,98624.0,16.6861,16.7036,16.6334,16.6422,98624.0
2020-05-13 14:30:00,18.94,18.96,18.92,18.94,93158.0,16.6334,16.6509,16.6158,16.6334,93158.0
2020-05-13 14:40:00,18.94,18.96,18.9,18.95,91794.0,16.6334,16.6509,16.5982,16.6422,91794.0
2020-05-13 14:50:00,18.95,18.96,18.9,18.91,81462.0,16.6422,16.6509,16.5982,16.607,81462.0
2020-05-13 15:00:00,18.91,19.07,18.91,19.0,248174.0,16.607,16.7475,16.607,16.6861,248174.0
2020-05-13 15:10:00,19.0,19.04,18.97,19.03,172460.0,16.6861,16.7212,16.6597,16.7124,172460.0
2020-05-13 15:20:00,19.03,19.04,18.97,19.03,207608.0,16.7124,16.7212,16.6597,16.7124,207608.0
2020-05-13 15:30:00,19.02,19.1,19.0,19.07,208702.0,16.7036,16.7739,16.6861,16.7475,208702.0
2020-05-13 15:40:00,19.07,19.11,19.02,19.1,317174.0,16.7475,16.7827,16.7036,16.7739,317174.0
2020-05-13 15:50:00,19.09,19.22,19.08,19.17,956872.0,16.7651,16.8793,16.7563,16.8354,956872.0
2020-05-14 09:30:00,19.05,19.15,18.92,18.93,309408.0,16.73,16.8178,16.6158,16.6246,309408.0
2020-05-14 09:40:00,18.93,19.04,18.91,18.98,240146.0,16.6246,16.7212,16.607,16.6685,240146.0
2020-05-14 09:50:00,18.98,18.99,18.88,18.91,143240.0,16.6685,16.6773,16.5807,16.607,143240.0
2020-05-14 10:00:00,18.9,18.96,18.86,18.95,241228.0,16.5982,16.6509,16.5631,16.6422,241228.0
2020-05-14 10:10:00,18.95,18.98,18.91,18.94,144774.0,16.6422,16.6685,16.607,16.6334,144774.0
2020-05-14 10:20:00,18.94,19.01,18.92,18.92,259178.0,16.6334,16.6948,16.6158,16.6158,259178.0
2020-05-14 10:30:00,18.92,19.04,18.9,19.04,330862.0,16.6158,16.7212,16.5982,16.7212,330862.0
2020-05-14 10:40:00,19.04,19.07,18.99,19.07,235086.0,16.7212,16.7475,16.6773,16.7475,235086.0
2020-05-14 10:50:00,19.06,19.13,19.05,19.06,157380.0,16.7388,16.8002,16.73,16.7388,157380.0
2020-05-14 11:00:00,19.06,19.08,19.0,19.03,196290.0,16.7388,16.7563,16.6861,16.7124,196290.0
2020-05-14 11:10:00,19.04,19.07,19.0,19.02,126638.0,16.7212,16.7475,16.6861,16.7036,126638.0
2020-05-14 11:20:00,19.01,19.02,18.91,18.95,155080.0,16.6948,16.7036,16.607,16.6422,155080.0
2020-05-14 11:30:00,18.95,19.07,18.95,18.99,174162.0,16.6422,16.7475,16.6422,16.6773,174162.0
2020-05-14 11:40:00,18.99,19.02,18.94,19.0,153432.0,16.6773,16.7036,16.6334,16.6861,153432.0
2020-05-14 11:50:00,19.0,19.04,18.95,18.95,147968.0,16.6861,16.7212,16.6422,16.6422,147968.0
2020-05-14 12:00:00,18.95,18.98,18.91,18.92,110278.0,16.6422,16.6685,16.607,16.6158,110278.0
2020-05-14 12:10:00,18.92,18.99,18.92,18.95,91548.0,16.6158,16.6773,16.6158,16.6422,91548.0
2020-05-14 12:20:00,18.95,19.04,18.93,18.99,99862.0,16.6422,16.7212,16.6246,16.6773,99862.0
2020-05-14 12:30:00,18.99,19.04,18.98,19.02,70038.0,16.6773,16.7212,16.6685,16.7036,70038.0
2020-05-14 12:40:00,19.02,19.04,18.99,18.99,83780.0,16.7036,16.7212,16.6773,16.6773,83780.0
2020-05-14 12:50:00,19.0,19.13,19.0,19.1,67906.0,16.6861,16.8002,16.6861,16.7739,67906.0
2020-05-14 13:00:00,19.1,19.11,19.05,19.06,89196.0,16.7739,16.7827,16.73,16.7388,89196.0
2020-05-14 13:10:00,19.06,19.09,19.05,19.08,133982.0,16.7388,16.7651,16.73,16.7563,133982.0
2020-05-14 13:20:00,19.08,19.14,19.08,19.13,72978.0,16.7563,16.809,16.7563,16.8002,72978.0
2020-05-14 13:30:00,19.13,19.17,19.1,19.1,82258.0,16.8002,16.8354,16.7739,16.7739,82258.0
2020-05-14 13:40:00,19.11,19.11,19.05,19.07,52186.0,16.7827,16.7827,16.73,16.7475,52186.0
2020-05-14 13:50:00,19.07,19.09,19.03,19.03,55818.0,16.7475,16.7651,16.7124,16.7124,55818.0
2020-05-14 14:00:00,19.03,19.04,18.99,19.03,89120.0,16.7124,16.7212,16.6773,16.7124,89120.0
2020-05-14 14:10:00,19.04,19.07,19.03,19.06,56064.0,16.7212,16.7475,16.7124,16.7388,56064.0
2020-05-14 14:20:00,19.07,19.09,19.06,19.06,61808.0,16.7475,16.7651,16.7388,16.7388,61808.0
2020-05-14 14:30:00,19.06,19.08,19.0,19.0,110152.0,16.7388,16.7563,16.6861,16.6861,110152.0
2020-05-14 14:40:00,19.0,19.02,18.96,18.99,98548.0,16.6861,16.7036,16.6509,16.6773,98548.0
2020-05-14 14:50:00,18.99,19.07,18.97,19.05,84108.0,16.6773,16.7475,16.6597,16.73,84108.0
2020-05-14 15:00:00,19.05,19.15,19.04,19.14,136748.0,16.73,16.8178,16.7212,16.809,136748.0
2020-05-14 15:10:00,19.13,19.15,19.09,19.14,213394.0,16.8002,16.8178,16.7651,16.809,213394.0
2020-05-14 15:20:00,19.15,19.21,19.15,19.19,116656.0,16.8178,16.8705,16.8178,16.8529,116656.0
2020-05-14 15:30:00,19.2,19.22,19.1,19.11,308892.0,16.8617,16.8793,16.7739,16.7827,308892.0
2020-05-14 15:40:00,19.11,19.24,19.09,19.23,232994.0,16.7827,16.8968,16.7651,16.8881,232994.0
2020-05-14 15:50:00,19.22,19.38,19.22,19.33,1335614.0,16.8793,17.0198,16.8793,16.9759,1335614.0
2020-05-15 09:30:00,19.07,19.26,19.03,19.26,512472.0,16.7475,16.9144,16.7124,16.9144,512472.0
2020-05-15 09:40:00,19.27,19.27,19.16,19.22,157582.0,16.9232,16.9232,16.8266,16.8793,157582.0
2020-05-15 09:50:00,19.22,19.29,19.21,19.22,124240.0,16.8793,16.9407,16.8705,16.8793,124240.0
2020-05-15 10:00:00,19.24,19.29,19.21,19.26,238378.0,16.8968,16.9407,16.8705,16.9144,238378.0
2020-05-15 10:10:00,19.27,19.33,19.26,19.27,252474.0,16.9232,16.9759,16.9144,16.9232,252474.0
2020-05-15 10:20:00,19.27,19.28,19.19,19.24,202084.0,16.9232,16.932,16.8529,16.8968,202084.0
2020-05-15 10:30:00,19.23,19.24,19.14,19.23,292728.0,16.8881,16.8968,16.809,16.8881,292728.0
2020-05-15 10:40:00,19.23,19.29,19.21,19.28,150606.0,16.8881,16.9407,16.8705,16.932,150606.0
2020-05-15 10:50:00,19.28,19.29,19.23,19.25,143286.0,16.932,16.9407,16.8881,16.9056,143286.0
2020-05-15 11:00:00,19.25,19.25,19.2,19.22,157902.0,16.9056,16.9056,16.8617,16.8793,157902.0
2020-05-15 11:10:00,19.22,19.28,19.2,19.28,113360.0,16.8793,16.932,16.8617,16.932,113360.0
2020-05-15 11:20:00,19.28,19.33,19.26,19.29,98116.0,16.932,16.9759,16.9144,16.9407,98116.0
2020-05-15 11:30:00,19.29,19.4,19.29,19.38,94940.0,16.9407,17.0374,16.9407,17.0198,94940.0
2020-05-15 11:40:00,19.38,19.4,19.35,19.36,91278.0,17.0198,17.0374,16.9934,17.0022,91278.0
2020-05-15 11:50:00,19.36,19.43,19.35,19.42,69200.0,17.0022,17.0637,16.9934,17.0549,69200.0
2020-05-15 12:00:00,19.41,19.5,19.4,19.49,86442.0,17.0461,17.1252,17.0374,17.1164,86442.0
2020-05-15 12:10:00,19.49,19.49,19.45,19.46,97068.0,17.1164,17.1164,17.0813,17.09,97068.0
2020-05-15 12:20:00,19.47,19.5,19.46,19.5,168158.0,17.0988,17.1252,17.09,17.1252,168158.0
2020-05-15 12:30:00,19.5,19.55,19.49,19.53,98718.0,17.1252,17.1691,17.1164,17.1515,98718.0
2020-05-15 12:40:00,19.53,19.54,19.42,19.44,101450.0,17.1515,17.1603,17.0549,17.0725,101450.0
2020-05-15 12:50:00,19.44,19.49,19.43,19.45,81754.0,17.0725,17.1164,17.0637,17.0813,81754.0
2020-05-15 13:00:00,19.45,19.49,19.43,19.47,124312.0,17.0813,17.1164,17.0637,17.0988,124312.0
2020-05-15 13:10:00,19.47,19.53,19.47,19.5,72134.0,17.0988,17.1515,17.0988,17.1252,72134.0
2020-05-15 13:20:00,19.5,19.53,19.49,19.5,111616.0,17.1252,17.1515,17.1164,17.1252,111616.0
2020-05-15 13:30:00,19.5,19.5,19.46,19.48,89356.0,17.1252,17.1252,17.09,17.1076,89356.0
2020-05-15 13:40:00,19.48,19.48,19.45,19.45,78780.0,17.1076,17.1076,17.0813,17.0813,78780.0
2020-05-15 13:50:00,19.46,19.51,19.45,19.5,102084.0,17.09,17.134,17.0813,17.1252,102084.0
2020-05-15 14:00:00,19.5,19.56,19.5,19.51,144550.0,17.1252,17.1779,17.1252,17.134,144550.0
2020-05-15 14:10:00,19.51,19.52,19.48,19.5,132912.0,17.134,17.1427,17.1076,17.1252,132912.0
2020-05-15 14:20:00,19.5,19.53,19.48,19.52,195180.0,17.1252,17.1515,17.1076,17.1427,195180.0
2020-05-15 14:30:00,19.52,19.52,19.42,19.43,141380.0,17.1427,17.1427,17.0549,17.0637,141380.0
2020-05-15 14:40:00,19.43,19.45,19.38,19.39,149406.0,17.0637,17.0813,17.0198,17.0286,149406.0
2020-05-15 14:50:00,19.39,19.43,19.35,19.36,280154.0,17.0286,17.0637,16.9934,17.0022,280154.0
2020-05-15 15:00:00,19.36,19.46,19.36,19.45,132196.0,17.0022,17.09,17.0022,17.0813,132196.0
2020-05-15 15:10:00,19.45,19.46,19.39,19.41,218632.0,17.0813,17.09,17.0286,17.0461,218632.0
2020-05-15 15:20:00,19.4,19.44,19.39,19.42,210136.0,17.0374,17.0725,17.0286,17.0549,210136.0
2020-05-15 15:30:00,19.42,19.45,19.38,19.4,231158.0,17.0549,17.0813,17.0198,17.0374,231158.0
2020-05-15 15:40:00,19.4,19.49,19.35,19.49,209578.0,17.0374,17.1164,16.9934,17.1164,209578.0
2020-05-15 15:50:00,19.49,19.49,19.41,19.46,445412.0,17.1164,17.1164,17.0461,17.09,445412.0
2020-05-18 09:30:00,20.0,20.14,19.96,20.11,804666.0,17.5643,17.6872,17.5292,17.6609,804666.0
2020-05-18 09:40:00,20.11,20.13,19.88,19.9,348108.0,17.6609,17.6784,17.4589,17.4765,348108.0
2020-05-18 09:50:00,19.9,19.96,19.85,19.9,209712.0,17.4765,17.5292,17.4325,17.4765,209712.0
2020-05-18 10:00:00,19.9,19.94,19.77,19.93,247076.0,17.4765,17.5116,17.3623,17.5028,247076.0
2020-05-18 10:10:00,19.93,19.97,19.91,19.93,202706.0,17.5028,17.5379,17.4852,17.5028,202706.0
2020-05-18 10:20:00,19.93,19.96,19.88,19.88,136782.0,17.5028,17.5292,17.4589,17.4589,136782.0
2020-05-18 10:30:00,19.89,19.95,19.84,19.86,163262.0,17.4677,17.5204,17.4238,17.4413,163262.0
2020-05-18 10:40:00,19.86,19.9,19.85,19.88,166174.0,17.4413,17.4765,17.4325,17.4589,166174.0
2020-05-18 10:50:00,19.88,19.91,19.86,19.9,183320.0,17.4589,17.4852,17.4413,17.4765,183320.0
2020-05-18 11:00:00,19.91,20.02,19.91,20.0,200078.0,17.4852,17.5818,17.4852,17.5643,200078.0
2020-05-18 11:10:00,20.0,20.11,19.99,20.1,263552.0,17.5643,17.6609,17.5555,17.6521,263552.0
2020-05-18 11:20:00,20.1,20.11,20.04,20.07,86242.0,17.6521,17.6609,17.5994,17.6258,86242.0
2020-05-18 11:30:00,20.07,20.12,20.05,20.11,151500.0,17.6258,17.6697,17.6082,17.6609,151500.0
2020-05-18 11:40:00,20.11,20.14,20.11,20.11,102580.0,17.6609,17.6872,17.6609,17.6609,102580.0
2020-05-18 11:50:00,20.11,20.13,20.08,20.11,96726.0,17.6609,17.6784,17.6345,17.6609,96726.0
2020-05-18 12:00:00,20.11,20.23,20.09,20.17,215274.0,17.6609,17.7663,17.6433,17.7136,215274.0
2020-05-18 12:10:00,20.17,20.17,20.08,20.08,158108.0,17.7136,17.7136,17.6345,17.6345,158108.0
2020-05-18 12:20:00,20.08,20.1,20.07,20.09,136322.0,17.6345,17.6521,17.6258,17.6433,136322.0
2020-05-18 12:30:00,20.08,20.13,20.05,20.08,199046.0,17.6345,17.6784,17.6082,17.6345,199046.0
2020-05-18 12:40:00,20.08,20.08,19.99,20.0,210928.0,17.6345,17.6345,17.5555,17.5643,210928.0
2020-05-18 12:50:00,20.0,20.03,19.94,19.95,125528.0,17.5643,17.5906,17.5116,17.5204,125528.0
2020-05-18 13:00:00,19.95,19.98,19.91,19.91,649260.0,17.5204,17.5467,17.4852,17.4852,649260.0
2020-05-18 13:10:00,19.9,19.9,19.77,19.79,504920.0,17.4765,17.4765,17.3623,17.3799,504920.0
2020-05-18 13:20:00,19.79,19.8,19.71,19.71,315102.0,17.3799,17.3886,17.3096,17.3096,315102.0
2020-05-18 13:30:00,19.71,19.71,19.65,19.66,191062.0,17.3096,17.3096,17.2569,17.2657,191062.0
2020-05-18 13:40:00,19.67,19.67,19.56,19.58,367574.0,17.2745,17.2745,17.1779,17.1954,367574.0
2020-05-18 13:50:00,19.58,19.65,19.56,19.64,195640.0,17.1954,17.2569,17.1779,17.2481,195640.0
2020-05-18 14:00:00,19.64,19.67,19.59,19.59,241638.0,17.2481,17.2745,17.2042,17.2042,241638.0
2020-05-18 14:10:00,19.59,19.67,19.59,19.65,272934.0,17.2042,17.2745,17.2042,17.2569,272934.0
2020-05-18 14:20:00,19.65,19.66,19.59,19.63,381330.0,17.2569,17.2657,17.2042,17.2393,381330.0
2020-05-18 14:30:00,19.63,19.63,19.56,19.58,295542.0,17.2393,17.2393,17.1779,17.1954,295542.0
2020-05-18 14:40:00,19.58,19.59,19.54,19.54,226546.0,17.1954,17.2042,17.1603,17.1603,226546.0
2020-05-18 14:50:00,19.54,19.56,19.48,19.52,272658.0,17.1603,17.1779,17.1076,17.1427,272658.0
2020-05-18 15:00:00,19.53,19.57,19.47,19.5,318784.0,17.1515,17.1866,17.0988,17.1252,318784.0
2020-05-18 15:10:00,19.5,19.52,19.47,19.5,404648.0,17.1252,17.1427,17.0988,17.1252,404648.0
2020-05-18 15:20:00,19.49,19.54,19.49,19.52,326864.0,17.1164,17.1603,17.1164,17.1427,326864.0
2020-05-18 15:30:00,19.52,19.61,19.5,19.58,262870.0,17.1427,17.2218,17.1252,17.1954,262870.0
2020-05-18 15:40:00,19.58,19.62,19.56,19.61,420230.0,17.1954,17.2306,17.1779,17.2218,420230.0
2020-05-18 15:50:00,19.61,19.63,19.52,19.54,1270304.0,17.2218,17.2393,17.1427,17.1603,1270304.0
2020-05-19 09:30:00,19.5,19.5,19.35,19.39,471540.0,17.1252,17.1252,16.9934,17.0286,471540.0
2020-05-19 09:40:00,19.39,19.43,19.35,19.43,541028.0,17.0286,17.0637,16.9934,17.0637,541028.0
2020-05-19 09:50:00,19.43,19.43,19.35,19.4,225076.0,17.0637,17.0637,16.9934,17.0374,225076.0
2020-05-19 10:00:00,19.41,19.58,19.4,19.55,319492.0,17.0461,17.1954,17.0374,17.1691,319492.0
2020-05-19 10:10:00,19.55,19.55,19.48,19.5,280944.0,17.1691,17.1691,17.1076,17.1252,280944.0
2020-05-19 10:20:00,19.5,19.53,19.48,19.52,147218.0,17.1252,17.1515,17.1076,17.1427,147218.0
2020-05-19 10:30:00,19.53,19.61,19.53,19.6,86990.0,17.1515,17.2218,17.1515,17.213,86990.0
2020-05-19 10:40:00,19.59,19.59,19.47,19.49,285752.0,17.2042,17.2042,17.0988,17.1164,285752.0
2020-05-19 10:50:00,19.49,19.56,19.49,19.55,114152.0,17.1164,17.1779,17.1164,17.1691,114152.0
2020-05-19 11:00:00,19.55,19.57,19.5,19.51,88466.0,17.1691,17.1866,17.1252,17.134,88466.0
2020-05-19 11:10:00,19.51,19.52,19.46,19.51,85376.0,17.134,17.1427,17.09,17.134,85376.0
2020-05-19 11:20:00,19.52,19.53,19.45,19.49,97604.0,17.1427,17.1515,17.0813,17.1164,97604.0
2020-05-19 11:30:00,19.49,19.5,19.41,19.41,230906.0,17.1164,17.1252,17.0461,17.0461,230906.0
2020-05-19 11:40:00,19.41,19.43,19.39,19.42,93622.0,17.0461,17.0637,17.0286,17.0549,93622.0
2020-05-19 11:50:00,19.42,19.57,19.42,19.53,296106.0,17.0549,17.1866,17.0549,17.1515,296106.0
2020-05-19 12:00:00,19.53,19.54,19.48,19.5,65538.0,17.1515,17.1603,17.1076,17.1252,65538.0
2020-05-19 12:10:00,19.5,19.53,19.48,19.48,112460.0,17.1252,17.1515,17.1076,17.1076,112460.0
2020-05-19 12:20:00,19.48,19.5,19.47,19.48,69976.0,17.1076,17.1252,17.0988,17.1076,69976.0
2020-05-19 12:30:00,19.48,19.49,19.44,19.45,66528.0,17.1076,17.1164,17.0725,17.0813,66528.0
2020-05-19 12:40:00,19.46,19.55,19.45,19.54,171460.0,17.09,17.1691,17.0813,17.1603,171460.0
2020-05-19 12:50:00,19.53,19.54,19.49,19.53,73242.0,17.1515,17.1603,17.1164,17.1515,73242.0
2020-05-19 13:00:00,19.52,19.55,19.5,19.53,84688.0,17.1427,17.1691,17.1252,17.1515,84688.0
2020-05-19 13:10:00,19.53,19.54,19.5,19.54,60630.0,17.1515,17.1603,17.1252,17.1603,60630.0
2020-05-19 13:20:00,19.53,19.54,19.48,19.49,79178.0,17.1515,17.1603,17.1076,17.1164,79178.0
2020-05-19 13:30:00,19.5,19.59,19.5,19.58,89136.0,17.1252,17.2042,17.1252,17.1954,89136.0
2020-05-19 13:40:00,19.58,19.61,19.56,19.58,185626.0,17.1954,17.2218,17.1779,17.1954,185626.0
2020-05-19 13:50:00,19.58,19.61,19.53,19.54,225388.0,17.1954,17.2218,17.1515,17.1603,225388.0
2020-05-19 14:00:00,19.53,19.57,19.52,19.57,79692.0,17.1515,17.1866,17.1427,17.1866,79692.0
2020-05-19 14:10:00,19.57,19.6,19.56,19.6,98718.0,17.1866,17.213,17.1779,17.213,98718.0
2020-05-19 14:20:00,19.6,19.67,19.59,19.65,125934.0,17.213,17.2745,17.2042,17.2569,125934.0
2020-05-19 14:30:00,19.65,19.67,19.6,19.61,197670.0,17.2569,17.2745,17.213,17.2218,197670.0
2020-05-19 14:40:00,19.61,19.64,19.59,19.64,87770.0,17.2218,17.2481,17.2042,17.2481,87770.0
2020-05-19 14:50:00,19.64,19.64,19.47,19.49,195084.0,17.2481,17.2481,17.0988,17.1164,195084.0
2020-05-19 15:00:00,19.49,19.55,19.47,19.55,103980.0,17.1164,17.1691,17.0988,17.1691,103980.0
2020-05-19 15:10:00,19.54,19.61,19.53,19.56,112442.0,17.1603,17.2218,17.1515,17.1779,112442.0
2020-05-19 15:20:00,19.56,19.57,19.48,19.51,200778.0,17.1779,17.1866,17.1076,17.134,200778.0
2020-05-19 15:30:00,19.51,19.51,19.39,19.41,187184.0,17.134,17.134,17.0286,17.0461,187184.0
2020-05-19 15:40:00,19.41,19.41,19.35,19.35,262284.0,17.0461,17.0461,16.9934,16.9934,262284.0
2020-05-19 15:50:00,19.35,19.39,19.27,19.29,453894.0,16.9934,17.0286,16.9232,16.9407,453894.0
2020-05-20 09:30:00,19.61,19.61,19.42,19.47,257166.0,17.2218,17.2218,17.0549,17.0988,257166.0
2020-05-20 09:40:00,19.46,19.56,19.44,19.49,161324.0,17.09,17.1779,17.0725,17.1164,161324.0
2020-05-20 09:50:00,19.49,19.59,19.49,19.57,104930.0,17.1164,17.2042,17.1164,17.1866,104930.0
2020-05-20 10:00:00,19.58,19.67,19.57,19.64,93572.0,17.1954,17.2745,17.1866,17.2481,93572.0
2020-05-20 10:10:00,19.64,19.68,19.64,19.67,202130.0,17.2481,17.2833,17.2481,17.2745,202130.0
2020-05-20 10:20:00,19.67,19.79,19.67,19.78,81064.0,17.2745,17.3799,17.2745,17.3711,81064.0
2020-05-20 10:30:00,19.78,19.79,19.74,19.76,65312.0,17.3711,17.3799,17.3359,17.3535,65312.0
2020-05-20 10:40:00,19.76,19.77,19.64,19.66,153990.0,17.3535,17.3623,17.2481,17.2657,153990.0
2020-05-20 10:50:00,19.67,19.67,19.61,19.63,89770.0,17.2745,17.2745,17.2218,17.2393,89770.0
2020-05-20 11:00:00,19.64,19.67,19.62,19.65,116574.0,17.2481,17.2745,17.2306,17.2569,116574.0
2020-05-20 11:10:00,19.65,19.71,19.64,19.68,99938.0,17.2569,17.3096,17.2481,17.2833,99938.0
2020-05-20 11:20:00,19.68,19.73,19.66,19.73,64052.0,17.2833,17.3272,17.2657,17.3272,64052.0
2020-05-20 11:30:00,19.72,19.73,19.71,19.73,120154.0,17.3184,17.3272,17.3096,17.3272,120154.0
2020-05-20 11:40:00,19.73,19.75,19.7,19.71,50010.0,17.3272,17.3447,17.3008,17.3096,50010.0
2020-05-20 11:50:00,19.71,19.71,19.66,19.66,53488.0,17.3096,17.3096,17.2657,17.2657,53488.0
2020-05-20 12:00:00,19.66,19.71,19.66,19.68,97772.0,17.2657,17.3096,17.2657,17.2833,97772.0
2020-05-20 12:10:00,19.68,19.69,19.65,19.65,108762.0,17.2833,17.292,17.2569,17.2569,108762.0
2020-05-20 12:20:00,19.66,19.68,19.64,19.67,55104.0,17.2657,17.2833,17.2481,17.2745,55104.0
2020-05-20 12:30:00,19.67,19.71,19.66,19.67,82764.0,17.2745,17.3096,17.2657,17.2745,82764.0
2020-05-20 12:40:00,19.67,19.68,19.64,19.66,112920.0,17.2745,17.2833,17.2481,17.2657,112920.0
2020-05-20 12:50:00,19.66,19.67,19.63,19.63,73134.0,17.2657,17.2745,17.2393,17.2393,73134.0
2020-05-20 13:00:00,19.63,19.65,19.57,19.57,86782.0,17.2393,17.2569,17.1866,17.1866,86782.0
2020-05-20 13:10:00,19.57,19.61,19.57,19.59,79444.0,17.1866,17.2218,17.1866,17.2042,79444.0
2020-05-20 13:20:00,19.59,19.6,19.55,19.58,64310.0,17.2042,17.213,17.1691,17.1954,64310.0
2020-05-20 13:30:00,19.59,19.62,19.58,19.62,64776.0,17.2042,17.2306,17.1954,17.2306,64776.0
2020-05-20 13:40:00,19.62,19.66,19.62,19.64,60986.0,17.2306,17.2657,17.2306,17.2481,60986.0
2020-05-20 13:50:00,19.64,19.67,19.61,19.61,85070.0,17.2481,17.2745,17.2218,17.2218,85070.0
2020-05-20 14:00:00,19.61,19.66,19.58,19.59,83476.0,17.2218,17.2657,17.1954,17.2042,83476.0
2020-05-20 14:10:00,19.58,19.6,19.57,19.57,87408.0,17.1954,17.213,17.1866,17.1866,87408.0
2020-05-20 14:20:00,19.57,19.59,19.55,19.57,66004.0,17.1866,17.2042,17.1691,17.1866,66004.0
2020-05-20 14:30:00,19.57,19.61,19.56,19.6,67452.0,17.1866,17.2218,17.1779,17.213,67452.0
2020-05-20 14:40:00,19.6,19.6,19.56,19.58,94010.0,17.213,17.213,17.1779,17.1954,94010.0
2020-05-20 14:50:00,19.59,19.61,19.56,19.58,98928.0,17.2042,17.2218,17.1779,17.1954,98928.0
2020-05-20 15:00:00,19.58,19.6,19.54,19.55,119474.0,17.1954,17.213,17.1603,17.1691,119474.0
2020-05-20 15:10:00,19.55,19.56,19.5,19.55,138354.0,17.1691,17.1779,17.1252,17.1691,138354.0
2020-05-20 15:20:00,19.55,19.61,19.55,19.61,97662.0,17.1691,17.2218,17.1691,17.2218,97662.0
2020-05-20 15:30:00,19.61,19.62,19.57,19.6,125696.0,17.2218,17.2306,17.1866,17.213,125696.0
2020-05-20 15:40:00,19.6,19.6,19.52,19.53,173566.0,17.213,17.213,17.1427,17.1515,173566.0
2020-05-20 15:50:00,19.53,19.57,19.52,19.55,514408.0,17.1515,17.1866,17.1427,17.1691,514408.0
2020-05-21 09:30:00,19.59,19.59,19.42,19.53,208306.0,17.2042,17.2042,17.0549,17.1515,208306.0
2020-05-21 09:40:00,19.52,19.57,19.5,19.53,87552.0,17.1427,17.1866,17.1252,17.1515,87552.0
2020-05-21 09:50:00,19.53,19.55,19.46,19.53,91582.0,17.1515,17.1691,17.09,17.1515,91582.0
2020-05-21 10:00:00,19.53,19.58,19.49,19.5,153696.0,17.1515,17.1954,17.1164,17.1252,153696.0
2020-05-21 10:10:00,19.51,19.54,19.48,19.49,44544.0,17.134,17.1603,17.1076,17.1164,44544.0
2020-05-21 10:20:00,19.49,19.5,19.46,19.46,46042.0,17.1164,17.1252,17.09,17.09,46042.0
2020-05-21 10:30:00,19.46,19.46,19.39,19.39,111654.0,17.09,17.09,17.0286,17.0286,111654.0
2020-05-21 10:40:00,19.38,19.41,19.38,19.38,84530.0,17.0198,17.0461,17.0198,17.0198,84530.0
2020-05-21 10:50:00,19.38,19.42,19.36,19.37,156766.0,17.0198,17.0549,17.0022,17.011,156766.0
2020-05-21 11:00:00,19.36,19.39,19.32,19.36,131278.0,17.0022,17.0286,16.9671,17.0022,131278.0
2020-05-21 11:10:00,19.36,19.36,19.29,19.3,96542.0,17.0022,17.0022,16.9407,16.9495,96542.0
2020-05-21 11:20:00,19.31,19.32,19.26,19.31,107740.0,16.9583,16.9671,16.9144,16.9583,107740.0
2020-05-21 11:30:00,19.32,19.34,19.31,19.33,94466.0,16.9671,16.9847,16.9583,16.9759,94466.0
2020-05-21 11:40:00,19.33,19.34,19.31,19.32,286892.0,16.9759,16.9847,16.9583,16.9671,286892.0
2020-05-21 11:50:00,19.32,19.33,19.27,19.28,264266.0,16.9671,16.9759,16.9232,16.932,264266.0
2020-05-21 12:00:00,19.28,19.39,19.28,19.35,204416.0,16.932,17.0286,16.932,16.9934,204416.0
2020-05-21 12:10:00,19.34,19.42,19.34,19.42,86776.0,16.9847,17.0549,16.9847,17.0549,86776.0
2020-05-21 12:20:00,19.42,19.5,19.42,19.48,121760.0,17.0549,17.1252,17.0549,17.1076,121760.0
2020-05-21 12:30:00,19.47,19.47,19.36,19.36,187032.0,17.0988,17.0988,17.0022,17.0022,187032.0
2020-05-21 12:40:00,19.36,19.42,19.36,19.41,87954.0,17.0022,17.0549,17.0022,17.0461,87954.0
2020-05-21 12:50:00,19.4,19.42,19.36,19.38,45454.0,17.0374,17.0549,17.0022,17.0198,45454.0
2020-05-21 13:00:00,19.38,19.42,19.35,19.36,98462.0,17.0198,17.0549,16.9934,17.0022,98462.0
2020-05-21 13:10:00,19.37,19.42,19.37,19.39,83056.0,17.011,17.0549,17.011,17.0286,83056.0
2020-05-21 13:20:00,19.39,19.39,19.36,19.39,78642.0,17.0286,17.0286,17.0022,17.0286,78642.0
2020-05-21 13:30:00,19.39,19.42,19.38,19.4,50494.0,17.0286,17.0549,17.0198,17.0374,50494.0
2020-05-21 13:40:00,19.4,19.43,19.4,19.41,34972.0,17.0374,17.0637,17.0374,17.0461,34972.0
2020-05-21 13:50:00,19.42,19.45,19.41,19.43,55176.0,17.0549,17.0813,17.0461,17.0637,55176.0
2020-05-21 14:00:00,19.43,19.46,19.41,19.41,72360.0,17.0637,17.09,17.0461,17.0461,72360.0
2020-05-21 14:10:00,19.41,19.42,19.39,19.41,47362.0,17.0461,17.0549,17.0286,17.0461,47362.0
2020-05-21 14:20:00,19.41,19.43,19.4,19.4,41356.0,17.0461,17.0637,17.0374,17.0374,41356.0
2020-05-21 14:30:00,19.4,19.41,19.34,19.34,90890.0,17.0374,17.0461,16.9847,16.9847,90890.0
2020-05-21 14:40:00,19.34,19.36,19.3,19.31,74356.0,16.9847,17.0022,16.9495,16.9583,74356.0
2020-05-21 14:50:00,19.32,19.34,19.3,19.31,75882.0,16.9671,16.9847,16.9495,16.9583,75882.0
2020-05-21 15:00:00,19.32,19.36,19.31,19.35,80606.0,16.9671,17.0022,16.9583,16.9934,80606.0
2020-05-21 15:10:00,19.34,19.38,19.31,19.37,88754.0,16.9847,17.0198,16.9583,17.011,88754.0
2020-05-21 15:20:00,19.37,19.37,19.33,19.33,107128.0,17.011,17.011,16.9759,16.9759,107128.0
2020-05-21 15:30:00,19.33,19.37,19.31,19.35,200642.0,16.9759,17.011,16.9583,16.9934,200642.0
2020-05-21 15:40:00,19.35,19.4,19.32,19.39,276720.0,16.9934,17.0374,16.9671,17.0286,276720.0
2020-05-21 15:50:00,19.39,19.4,19.33,19.36,453228.0,17.0286,17.0374,16.9759,17.0022,453228.0
2020-05-22 09:30:00,19.31,19.35,19.28,19.33,106494.0,16.9583,16.9934,16.932,16.9759,106494.0
2020-05-22 09:40:00,19.33,19.4,19.33,19.36,75254.0,16.9759,17.0374,16.9759,17.0022,75254.0
2020-05-22 09:50:00,19.34,19.39,19.3,19.36,79152.0,16.9847,17.0286,16.9495,17.0022,79152.0
2020-05-22 10:00:00,19.36,19.42,19.35,19.4,99398.0,17.0022,17.0549,16.9934,17.0374,99398.0
2020-05-22 10:10:00,19.4,19.46,19.38,19.39,80674.0,17.0374,17.09,17.0198,17.0286,80674.0
2020-05-22 10:20:00,19.39,19.42,19.38,19.39,58234.0,17.0286,17.0549,17.0198,17.0286,58234.0
2020-05-22 10:30:00,19.4,19.42,19.32,19.35,54588.0,17.0374,17.0549,16.9671,16.9934,54588.0
2020-05-22 10:40:00,19.36,19.36,19.31,19.31,53526.0,17.0022,17.0022,16.9583,16.9583,53526.0
2020-05-22 10:50:00,19.31,19.33,19.29,19.29,53718.0,16.9583,16.9759,16.9407,16.9407,53718.0
2020-05-22 11:00:00,19.29,19.33,19.27,19.32,79500.0,16.9407,16.9759,16.9232,16.9671,79500.0
2020-05-22 11:10:00,19.32,19.33,19.27,19.28,72592.0,16.9671,16.9759,16.9232,16.932,72592.0
2020-05-22 11:20:00,19.28,19.29,19.25,19.28,46748.0,16.932,16.9407,16.9056,16.932,46748.0
2020-05-22 11:30:00,19.28,19.34,19.26,19.34,38918.0,16.932,16.9847,16.9144,16.9847,38918.0
2020-05-22 11:40:00,19.34,19.34,19.3,19.33,40978.0,16.9847,16.9847,16.9495,16.9759,40978.0
2020-05-22 11:50:00,19.33,19.34,19.3,19.31,35660.0,16.9759,16.9847,16.9495,16.9583,35660.0
2020-05-22 12:00:00,19.31,19.35,19.3,19.33,42572.0,16.9583,16.9934,16.9495,16.9759,42572.0
2020-05-22 12:10:00,19.33,19.34,19.31,19.33,39144.0,16.9759,16.9847,16.9583,16.9759,39144.0
2020-05-22 12:20:00,19.33,19.36,19.33,19.35,110720.0,16.9759,17.0022,16.9759,16.9934,110720.0
2020-05-22 12:30:00,19.35,19.39,19.34,19.37,35190.0,16.9934,17.0286,16.9847,17.011,35190.0
2020-05-22 12:40:00,19.38,19.4,19.36,19.37,28184.0,17.0198,17.0374,17.0022,17.011,28184.0
2020-05-22 12:50:00,19.37,19.39,19.36,19.36,23924.0,17.011,17.0286,17.0022,17.0022,23924.0
2020-05-22 13:00:00,19.36,19.36,19.33,19.33,38006.0,17.0022,17.0022,16.9759,16.9759,38006.0
2020-05-22 13:10:00,19.33,19.33,19.31,19.32,27276.0,16.9759,16.9759,16.9583,16.9671,27276.0
2020-05-22 13:20:00,19.33,19.35,19.3,19.3,38290.0,16.9759,16.9934,16.9495,16.9495,38290.0
2020-05-22 13:30:00,19.3,19.31,19.3,19.31,39300.0,16.9495,16.9583,16.9495,16.9583,39300.0
2020-05-22 13:40:00,19.31,19.32,19.3,19.3,37708.0,16.9583,16.9671,16.9495,16.9495,37708.0
2020-05-22 13:50:00,19.3,19.32,19.3,19.3,53348.0,16.9495,16.9671,16.9495,16.9495,53348.0
2020-05-22 14:00:00,19.31,19.33,19.3,19.33,46230.0,16.9583,16.9759,16.9495,16.9759,46230.0
2020-05-22 14:10:00,19.33,19.35,19.33,19.34,34554.0,16.9759,16.9934,16.9759,16.9847,34554.0
2020-05-22 14:20:00,19.34,19.35,19.33,19.34,32646.0,16.9847,16.9934,16.9759,16.9847,32646.0
2020-05-22 14:30:00,19.34,19.36,19.33,19.35,32022.0,16.9847,17.0022,16.9759,16.9934,32022.0
2020-05-22 14:40:00,19.34,19.35,19.3,19.31,89476.0,16.9847,16.9934,16.9495,16.9583,89476.0
2020-05-22 14:50:00,19.31,19.33,19.3,19.33,29712.0,16.9583,16.9759,16.9495,16.9759,29712.0
2020-05-22 15:00:00,19.32,19.35,19.31,19.35,64030.0,16.9671,16.9934,16.9583,16.9934,64030.0
2020-05-22 15:10:00,19.35,19.35,19.3,19.3,65028.0,16.9934,16.9934,16.9495,16.9495,65028.0
2020-05-22 15:20:00,19.3,19.31,19.25,19.28,120304.0,16.9495,16.9583,16.9056,16.932,120304.0
2020-05-22 15:30:00,19.28,19.34,19.28,19.32,97226.0,16.932,16.9847,16.932,16.9671,97226.0
2020-05-22 15:40:00,19.33,19.36,19.31,19.35,152094.0,16.9759,17.0022,16.9583,16.9934,152094.0
2020-05-22 15:50:00,19.35,19.36,19.31,19.35,296078.0,16.9934,17.0022,16.9583,16.9934,296078.0
2020-05-26 09:30:00,19.53,19.81,19.44,19.77,516920.0,17.1515,17.3974,17.0725,17.3623,516920.0
2020-05-26 09:40:00,19.77,19.8,19.67,19.68,230964.0,17.3623,17.3886,17.2745,17.2833,230964.0
2020-05-26 09:50:00,19.68,19.78,19.67,19.78,250816.0,17.2833,17.3711,17.2745,17.3711,250816.0
2020-05-26 10:00:00,19.78,19.8,19.73,19.77,304000.0,17.3711,17.3886,17.3272,17.3623,304000.0
2020-05-26 10:10:00,19.77,19.87,19.74,19.87,366846.0,17.3623,17.4501,17.3359,17.4501,366846.0
2020-05-26 10:20:00,19.87,19.9,19.85,19.89,150742.0,17.4501,17.4765,17.4325,17.4677,150742.0
2020-05-26 10:30:00,19.89,19.94,19.87,19.93,120212.0,17.4677,17.5116,17.4501,17.5028,120212.0
2020-05-26 10:40:00,19.93,19.97,19.92,19.95,118626.0,17.5028,17.5379,17.494,17.5204,118626.0
2020-05-26 10:50:00,19.95,20.02,19.95,20.0,206188.0,17.5204,17.5818,17.5204,17.5643,206188.0
2020-05-26 11:00:00,20.0,20.02,19.99,20.0,160640.0,17.5643,17.5818,17.5555,17.5643,160640.0
2020-05-26 11:10:00,20.0,20.02,19.98,20.01,388790.0,17.5643,17.5818,17.5467,17.5731,388790.0
2020-05-26 11:20:00,20.0,20.04,19.97,20.0,102226.0,17.5643,17.5994,17.5379,17.5643,102226.0
2020-05-26 11:30:00,19.99,20.05,19.98,20.05,76896.0,17.5555,17.6082,17.5467,17.6082,76896.0
2020-05-26 11:40:00,20.05,20.07,20.03,20.06,92906.0,17.6082,17.6258,17.5906,17.617,92906.0
2020-05-26 11:50:00,20.07,20.09,20.04,20.08,138212.0,17.6258,17.6433,17.5994,17.6345,138212.0
2020-05-26 12:00:00,20.08,20.11,20.06,20.08,155142.0,17.6345,17.6609,17.617,17.6345,155142.0
2020-05-26 12:10:00,20.08,20.09,20.02,20.03,218218.0,17.6345,17.6433,17.5818,17.5906,218218.0
2020-05-26 12:20:00,20.03,20.03,19.97,19.98,221244.0,17.5906,17.5906,17.5379,17.5467,221244.0
2020-05-26 12:30:00,19.98,19.99,19.96,19.98,184622.0,17.5467,17.5555,17.5292,17.5467,184622.0
2020-05-26 12:40:00,19.99,19.99,19.95,19.96,290992.0,17.5555,17.5555,17.5204,17.5292,290992.0
2020-05-26 12:50:00,19.96,19.96,19.91,19.92,180326.0,17.5292,17.5292,17.4852,17.494,180326.0
2020-05-26 13:00:00,19.92,19.93,19.91,19.92,108066.0,17.494,17.5028,17.4852,17.494,108066.0
2020-05-26 13:10:00,19.92,19.93,19.91,19.92,131286.0,17.494,17.5028,17.4852,17.494,131286.0
2020-05-26 13:20:00,19.92,19.93,19.91,19.91,101072.0,17.494,17.5028,17.4852,17.4852,101072.0
2020-05-26 13:30:00,19.91,19.93,19.89,19.93,83344.0,17.4852,17.5028,17.4677,17.5028,83344.0
2020-05-26 13:40:00,19.92,19.93,19.91,19.93,186240.0,17.494,17.5028,17.4852,17.5028,186240.0
2020-05-26 13:50:00,19.92,19.94,19.92,19.93,269764.0,17.494,17.5116,17.494,17.5028,269764.0
2020-05-26 14:00:00,19.93,19.93,19.91,19.92,124838.0,17.5028,17.5028,17.4852,17.494,124838.0
2020-05-26 14:10:00,19.93,19.93,19.92,19.92,143096.0,17.5028,17.5028,17.494,17.494,143096.0
2020-05-26 14:20:00,19.93,20.0,19.92,20.0,256408.0,17.5028,17.5643,17.494,17.5643,256408.0
2020-05-26 14:30:00,20.0,20.03,19.98,19.98,134068.0,17.5643,17.5906,17.5467,17.5467,134068.0
2020-05-26 14:40:00,19.98,19.98,19.93,19.95,93744.0,17.5467,17.5467,17.5028,17.5204,93744.0
2020-05-26 14:50:00,19.95,19.99,19.93,19.98,281556.0,17.5204,17.5555,17.5028,17.5467,281556.0
2020-05-26 15:00:00,19.98,19.98,19.91,19.91,316172.0,17.5467,17.5467,17.4852,17.4852,316172.0
2020-05-26 15:10:00,19.92,19.94,19.9,19.92,408622.0,17.494,17.5116,17.4765,17.494,408622.0
2020-05-26 15:20:00,19.92,19.98,19.91,19.96,274584.0,17.494,17.5467,17.4852,17.5292,274584.0
2020-05-26 15:30:00,19.96,19.96,19.86,19.89,517344.0,17.5292,17.5292,17.4413,17.4677,517344.0
2020-05-26 15:40:00,19.89,19.9,19.83,19.83,427874.0,17.4677,17.4765,17.415,17.415,427874.0
2020-05-26 15:50:00,19.83,19.93,19.81,19.86,1794000.0,17.415,17.5028,17.3974,17.4413,1794000.0
2020-05-27 09:30:00,19.98,20.08,19.83,20.02,720380.0,17.5467,17.6345,17.415,17.5818,720380.0
2020-05-27 09:40:00,20.02,20.06,19.93,19.96,223344.0,17.5818,17.617,17.5028,17.5292,223344.0
2020-05-27 09:50:00,19.96,19.98,19.84,19.85,272070.0,17.5292,17.5467,17.4238,17.4325,272070.0
2020-05-27 10:00:00,19.85,19.86,19.78,19.81,388414.0,17.4325,17.4413,17.3711,17.3974,388414.0
2020-05-27 10:10:00,19.82,19.86,19.8,19.84,148544.0,17.4062,17.4413,17.3886,17.4238,148544.0
2020-05-27 10:20:00,19.84,19.84,19.75,19.79,150930.0,17.4238,17.4238,17.3447,17.3799,150930.0
2020-05-27 10:30:00,19.78,19.78,19.74,19.76,108510.0,17.3711,17.3711,17.3359,17.3535,108510.0
2020-05-27 10:40:00,19.75,19.75,19.7,19.7,128978.0,17.3447,17.3447,17.3008,17.3008,128978.0
2020-05-27 10:50:00,19.7,19.74,19.69,19.71,141536.0,17.3008,17.3359,17.292,17.3096,141536.0
2020-05-27 11:00:00,19.71,19.75,19.67,19.74,317662.0,17.3096,17.3447,17.2745,17.3359,317662.0
2020-05-27 11:10:00,19.73,19.81,19.72,19.8,104590.0,17.3272,17.3974,17.3184,17.3886,104590.0
2020-05-27 11:20:00,19.8,19.8,19.75,19.78,126006.0,17.3886,17.3886,17.3447,17.3711,126006.0
2020-05-27 11:30:00,19.78,19.82,19.66,19.72,167044.0,17.3711,17.4062,17.2657,17.3184,167044.0
2020-05-27 11:40:00,19.71,19.75,19.7,19.75,109368.0,17.3096,17.3447,17.3008,17.3447,109368.0
2020-05-27 11:50:00,19.75,19.75,19.71,19.71,55126.0,17.3447,17.3447,17.3096,17.3096,55126.0
2020-05-27 12:00:00,19.71,19.75,19.71,19.73,108200.0,17.3096,17.3447,17.3096,17.3272,108200.0
2020-05-27 12:10:00,19.73,19.73,19.7,19.72,43828.0,17.3272,17.3272,17.3008,17.3184,43828.0
2020-05-27 12:20:00,19.72,19.73,19.68,19.68,91162.0,17.3184,17.3272,17.2833,17.2833,91162.0
2020-05-27 12:30:00,19.68,19.75,19.68,19.75,262632.0,17.2833,17.3447,17.2833,17.3447,262632.0
2020-05-27 12:40:00,19.75,19.84,19.75,19.84,83898.0,17.3447,17.4238,17.3447,17.4238,83898.0
2020-05-27 12:50:00,19.84,19.86,19.82,19.85,121824.0,17.4238,17.4413,17.4062,17.4325,121824.0
2020-05-27 13:00:00,19.85,19.92,19.82,19.91,253496.0,17.4325,17.494,17.4062,17.4852,253496.0
2020-05-27 13:10:00,19.91,19.98,19.91,19.95,290122.0,17.4852,17.5467,17.4852,17.5204,290122.0
2020-05-27 13:20:00,19.96,19.98,19.93,19.94,42148.0,17.5292,17.5467,17.5028,17.5116,42148.0
2020-05-27 13:30:00,19.94,19.94,19.84,19.92,123462.0,17.5116,17.5116,17.4238,17.494,123462.0
2020-05-27 13:40:00,19.92,19.92,19.88,19.89,68878.0,17.494,17.494,17.4589,17.4677,68878.0
2020-05-27 13:50:00,19.89,19.93,19.88,19.91,60034.0,17.4677,17.5028,17.4589,17.4852,60034.0
2020-05-27 14:00:00,19.91,19.98,19.91,19.98,345864.0,17.4852,17.5467,17.4852,17.5467,345864.0
2020-05-27 14:10:00,19.98,20.0,19.98,20.0,103578.0,17.5467,17.5643,17.5467,17.5643,103578.0
2020-05-27 14:20:00,20.0,20.0,19.98,20.0,89522.0,17.5643,17.5643,17.5467,17.5643,89522.0
2020-05-27 14:30:00,20.0,20.03,20.0,20.02,132338.0,17.5643,17.5906,17.5643,17.5818,132338.0
2020-05-27 14:40:00,20.02,20.03,19.99,20.02,54218.0,17.5818,17.5906,17.5555,17.5818,54218.0
2020-05-27 14:50:00,20.02,20.03,19.99,20.03,279118.0,17.5818,17.5906,17.5555,17.5906,279118.0
2020-05-27 15:00:00,20.03,20.03,20.0,20.03,155092.0,17.5906,17.5906,17.5643,17.5906,155092.0
2020-05-27 15:10:00,20.03,20.11,20.03,20.08,115498.0,17.5906,17.6609,17.5906,17.6345,115498.0
2020-05-27 15:20:00,20.08,20.14,20.05,20.13,290684.0,17.6345,17.6872,17.6082,17.6784,290684.0
2020-05-27 15:30:00,20.13,20.16,20.08,20.15,352344.0,17.6784,17.7048,17.6345,17.696,352344.0
2020-05-27 15:40:00,20.15,20.18,20.14,20.18,289054.0,17.696,17.7224,17.6872,17.7224,289054.0
2020-05-27 15:50:00,20.18,20.28,20.17,20.27,1025908.0,17.7224,17.8102,17.7136,17.8014,1025908.0
2020-05-28 09:30:00,20.34,20.46,20.21,20.22,321306.0,17.8629,17.9683,17.7487,17.7575,321306.0
2020-05-28 09:40:00,20.23,20.28,20.11,20.12,321242.0,17.7663,17.8102,17.6609,17.6697,321242.0
2020-05-28 09:50:00,20.13,20.16,20.08,20.16,168030.0,17.6784,17.7048,17.6345,17.7048,168030.0
2020-05-28 10:00:00,20.16,20.26,20.14,20.25,102128.0,17.7048,17.7926,17.6872,17.7838,102128.0
2020-05-28 10:10:00,20.24,20.28,20.22,20.22,94442.0,17.7751,17.8102,17.7575,17.7575,94442.0
2020-05-28 10:20:00,20.23,20.29,20.23,20.27,48232.0,17.7663,17.819,17.7663,17.8014,48232.0
2020-05-28 10:30:00,20.27,20.28,20.24,20.28,51738.0,17.8014,17.8102,17.7751,17.8102,51738.0
2020-05-28 10:40:00,20.29,20.34,20.28,20.32,109260.0,17.819,17.8629,17.8102,17.8453,109260.0
2020-05-28 10:50:00,20.32,20.35,20.31,20.35,48350.0,17.8453,17.8717,17.8365,17.8717,48350.0
2020-05-28 11:00:00,20.35,20.36,20.31,20.31,95426.0,17.8717,17.8804,17.8365,17.8365,95426.0
2020-05-28 11:10:00,20.31,20.32,20.28,20.3,89768.0,17.8365,17.8453,17.8102,17.8277,89768.0
2020-05-28 11:20:00,20.3,20.36,20.24,20.36,216880.0,17.8277,17.8804,17.7751,17.8804,216880.0
2020-05-28 11:30:00,20.37,20.39,20.35,20.36,71232.0,17.8892,17.9068,17.8717,17.8804,71232.0
2020-05-28 11:40:00,20.35,20.36,20.33,20.34,79076.0,17.8717,17.8804,17.8541,17.8629,79076.0
2020-05-28 11:50:00,20.35,20.4,20.33,20.4,43216.0,17.8717,17.9156,17.8541,17.9156,43216.0
2020-05-28 12:00:00,20.41,20.41,20.38,20.38,94900.0,17.9243,17.9243,17.898,17.898,94900.0
2020-05-28 12:10:00,20.38,20.43,20.36,20.36,141472.0,17.898,17.9419,17.8804,17.8804,141472.0
2020-05-28 12:20:00,20.36,20.41,20.35,20.36,94670.0,17.8804,17.9243,17.8717,17.8804,94670.0
2020-05-28 12:30:00,20.36,20.4,20.35,20.37,67142.0,17.8804,17.9156,17.8717,17.8892,67142.0
2020-05-28 12:40:00,20.37,20.4,20.33,20.33,88104.0,17.8892,17.9156,17.8541,17.8541,88104.0
2020-05-28 12:50:00,20.33,20.39,20.32,20.35,46474.0,17.8541,17.9068,17.8453,17.8717,46474.0
2020-05-28 13:00:00,20.35,20.4,20.35,20.39,89296.0,17.8717,17.9156,17.8717,17.9068,89296.0
2020-05-28 13:10:00,20.39,20.4,20.36,20.36,265410.0,17.9068,17.9156,17.8804,17.8804,265410.0
2020-05-28 13:20:00,20.37,20.41,20.36,20.4,56872.0,17.8892,17.9243,17.8804,17.9156,56872.0
2020-05-28 13:30:00,20.4,20.41,20.37,20.39,37006.0,17.9156,17.9243,17.8892,17.9068,37006.0
2020-05-28 13:40:00,20.39,20.39,20.38,20.38,150010.0,17.9068,17.9068,17.898,17.898,150010.0
2020-05-28 13:50:00,20.39,20.42,20.37,20.39,108112.0,17.9068,17.9331,17.8892,17.9068,108112.0
2020-05-28 14:00:00,20.39,20.4,20.37,20.38,53744.0,17.9068,17.9156,17.8892,17.898,53744.0
2020-05-28 14:10:00,20.37,20.38,20.34,20.34,140886.0,17.8892,17.898,17.8629,17.8629,140886.0
2020-05-28 14:20:00,20.34,20.38,20.34,20.34,58362.0,17.8629,17.898,17.8629,17.8629,58362.0
2020-05-28 14:30:00,20.34,20.38,20.34,20.35,40714.0,17.8629,17.898,17.8629,17.8717,40714.0
2020-05-28 14:40:00,20.36,20.36,20.33,20.36,47154.0,17.8804,17.8804,17.8541,17.8804,47154.0
2020-05-28 14:50:00,20.36,20.36,20.32,20.35,62552.0,17.8804,17.8804,17.8453,17.8717,62552.0
2020-05-28 15:00:00,20.36,20.39,20.35,20.38,120866.0,17.8804,17.9068,17.8717,17.898,120866.0
2020-05-28 15:10:00,20.37,20.4,20.31,20.31,125936.0,17.8892,17.9156,17.8365,17.8365,125936.0
2020-05-28 15:20:00,20.32,20.36,20.3,20.31,88740.0,17.8453,17.8804,17.8277,17.8365,88740.0
2020-05-28 15:30:00,20.3,20.35,20.27,20.34,182882.0,17.8277,17.8717,17.8014,17.8629,182882.0
2020-05-28 15:40:00,20.34,20.34,20.18,20.18,256050.0,17.8629,17.8629,17.7224,17.7224,256050.0
2020-05-28 15:50:00,20.18,20.25,20.12,20.19,987156.0,17.7224,17.7838,17.6697,17.7311,987156.0
2020-05-29 09:30:00,20.2,20.38,20.18,20.24,294588.0,17.7399,17.898,17.7224,17.7751,294588.0
2020-05-29 09:40:00,20.24,20.31,20.18,20.29,255374.0,17.7751,17.8365,17.7224,17.819,255374.0
2020-05-29 09:50:00,20.28,20.3,20.22,20.23,146042.0,17.8102,17.8277,17.7575,17.7663,146042.0
2020-05-29 10:00:00,20.23,20.31,20.22,20.23,288004.0,17.7663,17.8365,17.7575,17.7663,288004.0
2020-05-29 10:10:00,20.24,20.25,20.22,20.23,194884.0,17.7751,17.7838,17.7575,17.7663,194884.0
2020-05-29 10:20:00,20.22,20.24,20.17,20.22,137138.0,17.7575,17.7751,17.7136,17.7575,137138.0
2020-05-29 10:30:00,20.22,20.33,20.22,20.31,170488.0,17.7575,17.8541,17.7575,17.8365,170488.0
2020-05-29 10:40:00,20.3,20.34,20.27,20.28,221352.0,17.8277,17.8629,17.8014,17.8102,221352.0
2020-05-29 10:50:00,20.28,20.36,20.27,20.35,136728.0,17.8102,17.8804,17.8014,17.8717,136728.0
2020-05-29 11:00:00,20.35,20.35,20.27,20.31,96084.0,17.8717,17.8717,17.8014,17.8365,96084.0
2020-05-29 11:10:00,20.32,20.4,20.32,20.36,112724.0,17.8453,17.9156,17.8453,17.8804,112724.0
2020-05-29 11:20:00,20.37,20.42,20.37,20.4,117868.0,17.8892,17.9331,17.8892,17.9156,117868.0
2020-05-29 11:30:00,20.4,20.42,20.34,20.36,78784.0,17.9156,17.9331,17.8629,17.8804,78784.0
2020-05-29 11:40:00,20.36,20.39,20.34,20.38,52872.0,17.8804,17.9068,17.8629,17.898,52872.0
2020-05-29 11:50:00,20.38,20.4,20.36,20.38,47334.0,17.898,17.9156,17.8804,17.898,47334.0
2020-05-29 12:00:00,20.38,20.41,20.35,20.35,87332.0,17.898,17.9243,17.8717,17.8717,87332.0
2020-05-29 12:10:00,20.35,20.36,20.27,20.27,89080.0,17.8717,17.8804,17.8014,17.8014,89080.0
2020-05-29 12:20:00,20.27,20.29,20.25,20.28,96696.0,17.8014,17.819,17.7838,17.8102,96696.0
2020-05-29 12:30:00,20.27,20.29,20.25,20.27,83162.0,17.8014,17.819,17.7838,17.8014,83162.0
2020-05-29 12:40:00,20.26,20.28,20.24,20.25,85324.0,17.7926,17.8102,17.7751,17.7838,85324.0
2020-05-29 12:50:00,20.25,20.36,20.18,20.35,190958.0,17.7838,17.8804,17.7224,17.8717,190958.0
2020-05-29 13:00:00,20.35,20.36,20.27,20.3,95144.0,17.8717,17.8804,17.8014,17.8277,95144.0
2020-05-29 13:10:00,20.3,20.35,20.29,20.3,110994.0,17.8277,17.8717,17.819,17.8277,110994.0
2020-05-29 13:20:00,20.3,20.32,20.28,20.29,38348.0,17.8277,17.8453,17.8102,17.819,38348.0
2020-05-29 13:30:00,20.28,20.32,20.27,20.28,51242.0,17.8102,17.8453,17.8014,17.8102,51242.0
2020-05-29 13:40:00,20.28,20.29,20.27,20.28,37110.0,17.8102,17.819,17.8014,17.8102,37110.0
2020-05-29 13:50:00,20.28,20.31,20.27,20.3,80088.0,17.8102,17.8365,17.8014,17.8277,80088.0
2020-05-29 14:00:00,20.29,20.37,20.26,20.37,137596.0,17.819,17.8892,17.7926,17.8892,137596.0
2020-05-29 14:10:00,20.37,20.39,20.34,20.37,68250.0,17.8892,17.9068,17.8629,17.8892,68250.0
2020-05-29 14:20:00,20.36,20.4,20.35,20.38,49114.0,17.8804,17.9156,17.8717,17.898,49114.0
2020-05-29 14:30:00,20.38,20.39,20.35,20.36,69542.0,17.898,17.9068,17.8717,17.8804,69542.0
2020-05-29 14:40:00,20.36,20.4,20.32,20.32,176908.0,17.8804,17.9156,17.8453,17.8453,176908.0
2020-05-29 14:50:00,20.32,20.47,20.22,20.46,298814.0,17.8453,17.977,17.7575,17.9683,298814.0
2020-05-29 15:00:00,20.47,20.53,20.47,20.48,233334.0,17.977,18.0297,17.977,17.9858,233334.0
2020-05-29 15:10:00,20.48,20.55,20.46,20.53,253680.0,17.9858,18.0473,17.9683,18.0297,253680.0
2020-05-29 15:20:00,20.53,20.56,20.49,20.5,122656.0,18.0297,18.0561,17.9946,18.0034,122656.0
2020-05-29 15:30:00,20.5,20.53,20.47,20.5,176948.0,18.0034,18.0297,17.977,18.0034,176948.0
2020-05-29 15:40:00,20.5,20.56,20.47,20.48,245640.0,18.0034,18.0561,17.977,17.9858,245640.0
2020-05-29 15:50:00,20.49,20.73,20.49,20.61,1154468.0,17.9946,18.2054,17.9946,18.1,1154468.0
2020-06-01 09:30:00,20.69,20.69,20.42,20.43,242868.0,18.1702,18.1702,17.9331,17.9419,242868.0
2020-06-01 09:40:00,20.46,20.53,20.45,20.48,148824.0,17.9683,18.0297,17.9595,17.9858,148824.0
2020-06-01 09:50:00,20.48,20.52,20.42,20.43,147630.0,17.9858,18.021,17.9331,17.9419,147630.0
2020-06-01 10:00:00,20.43,20.53,20.39,20.51,100634.0,17.9419,18.0297,17.9068,18.0122,100634.0
2020-06-01 10:10:00,20.51,20.54,20.47,20.51,97374.0,18.0122,18.0385,17.977,18.0122,97374.0
2020-06-01 10:20:00,20.51,20.54,20.49,20.53,142002.0,18.0122,18.0385,17.9946,18.0297,142002.0
2020-06-01 10:30:00,20.52,20.6,20.52,20.56,86572.0,18.021,18.0912,18.021,18.0561,86572.0
2020-06-01 10:40:00,20.56,20.58,20.52,20.53,84238.0,18.0561,18.0736,18.021,18.0297,84238.0
2020-06-01 10:50:00,20.54,20.54,20.47,20.49,67464.0,18.0385,18.0385,17.977,17.9946,67464.0
2020-06-01 11:00:00,20.49,20.55,20.47,20.47,94160.0,17.9946,18.0473,17.977,17.977,94160.0
2020-06-01 11:10:00,20.47,20.47,20.42,20.43,94672.0,17.977,17.977,17.9331,17.9419,94672.0
2020-06-01 11:20:00,20.43,20.46,20.43,20.44,53074.0,17.9419,17.9683,17.9419,17.9507,53074.0
2020-06-01 11:30:00,20.44,20.48,20.41,20.48,53974.0,17.9507,17.9858,17.9243,17.9858,53974.0
2020-06-01 11:40:00,20.48,20.49,20.45,20.46,54082.0,17.9858,17.9946,17.9595,17.9683,54082.0
2020-06-01 11:50:00,20.45,20.46,20.43,20.44,65188.0,17.9595,17.9683,17.9419,17.9507,65188.0
2020-06-01 12:00:00,20.44,20.52,20.41,20.52,73804.0,17.9507,18.021,17.9243,18.021,73804.0
2020-06-01 12:10:00,20.52,20.53,20.5,20.52,53000.0,18.021,18.0297,18.0034,18.021,53000.0
2020-06-01 12:20:00,20.53,20.53,20.5,20.5,50802.0,18.0297,18.0297,18.0034,18.0034,50802.0
2020-06-01 12:30:00,20.5,20.52,20.49,20.5,57262.0,18.0034,18.021,17.9946,18.0034,57262.0
2020-06-01 12:40:00,20.5,20.53,20.49,20.53,52536.0,18.0034,18.0297,17.9946,18.0297,52536.0
2020-06-01 12:50:00,20.53,20.6,20.53,20.6,98720.0,18.0297,18.0912,18.0297,18.0912,98720.0
2020-06-01 13:00:00,20.59,20.6,20.57,20.57,52394.0,18.0824,18.0912,18.0649,18.0649,52394.0
2020-06-01 13:10:00,20.57,20.57,20.5,20.52,66874.0,18.0649,18.0649,18.0034,18.021,66874.0
2020-06-01 13:20:00,20.52,20.54,20.52,20.52,43878.0,18.021,18.0385,18.021,18.021,43878.0
2020-06-01 13:30:00,20.52,20.56,20.52,20.55,80122.0,18.021,18.0561,18.021,18.0473,80122.0
2020-06-01 13:40:00,20.55,20.57,20.52,20.52,50614.0,18.0473,18.0649,18.021,18.021,50614.0
2020-06-01 13:50:00,20.51,20.52,20.48,20.5,45034.0,18.0122,18.021,17.9858,18.0034,45034.0
2020-06-01 14:00:00,20.49,20.53,20.48,20.48,74008.0,17.9946,18.0297,17.9858,17.9858,74008.0
2020-06-01 14:10:00,20.48,20.52,20.48,20.52,69046.0,17.9858,18.021,17.9858,18.021,69046.0
2020-06-01 14:20:00,20.52,20.52,20.46,20.47,74840.0,18.021,18.021,17.9683,17.977,74840.0
2020-06-01 14:30:00,20.47,20.5,20.43,20.43,121836.0,17.977,18.0034,17.9419,17.9419,121836.0
2020-06-01 14:40:00,20.43,20.43,20.41,20.42,66908.0,17.9419,17.9419,17.9243,17.9331,66908.0
2020-06-01 14:50:00,20.42,20.44,20.41,20.43,85624.0,17.9331,17.9507,17.9243,17.9419,85624.0
2020-06-01 15:00:00,20.43,20.45,20.35,20.36,198620.0,17.9419,17.9595,17.8717,17.8804,198620.0
2020-06-01 15:10:00,20.36,20.37,20.31,20.32,116842.0,17.8804,17.8892,17.8365,17.8453,116842.0
2020-06-01 15:20:00,20.32,20.34,20.32,20.33,77028.0,17.8453,17.8629,17.8453,17.8541,77028.0
2020-06-01 15:30:00,20.33,20.34,20.29,20.3,126848.0,17.8541,17.8629,17.819,17.8277,126848.0
2020-06-01 15:40:00,20.29,20.31,20.28,20.29,180668.0,17.819,17.8365,17.8102,17.819,180668.0
2020-06-01 15:50:00,20.28,20.36,20.27,20.33,534472.0,17.8102,17.8804,17.8014,17.8541,534472.0
2020-06-02 09:30:00,20.52,20.55,20.38,20.55,275338.0,18.021,18.0473,17.898,18.0473,275338.0
2020-06-02 09:40:00,20.54,20.55,20.42,20.47,130784.0,18.0385,18.0473,17.9331,17.977,130784.0
2020-06-02 09:50:00,20.48,20.5,20.39,20.39,94152.0,17.9858,18.0034,17.9068,17.9068,94152.0
2020-06-02 10:00:00,20.39,20.49,20.39,20.44,511696.0,17.9068,17.9946,17.9068,17.9507,511696.0
2020-06-02 10:10:00,20.44,20.46,20.39,20.42,125088.0,17.9507,17.9683,17.9068,17.9331,125088.0
2020-06-02 10:20:00,20.42,20.43,20.4,20.43,147476.0,17.9331,17.9419,17.9156,17.9419,147476.0
2020-06-02 10:30:00,20.44,20.46,20.41,20.42,100392.0,17.9507,17.9683,17.9243,17.9331,100392.0
2020-06-02 10:40:00,20.42,20.42,20.34,20.37,105820.0,17.9331,17.9331,17.8629,17.8892,105820.0
2020-06-02 10:50:00,20.36,20.4,20.35,20.38,84826.0,17.8804,17.9156,17.8717,17.898,84826.0
2020-06-02 11:00:00,20.38,20.38,20.32,20.35,107706.0,17.898,17.898,17.8453,17.8717,107706.0
2020-06-02 11:10:00,20.36,20.39,20.35,20.39,117834.0,17.8804,17.9068,17.8717,17.9068,117834.0
2020-06-02 11:20:00,20.39,20.45,20.39,20.39,68028.0,17.9068,17.9595,17.9068,17.9068,68028.0
2020-06-02 11:30:00,20.38,20.42,20.36,20.42,110412.0,17.898,17.9331,17.8804,17.9331,110412.0
2020-06-02 11:40:00,20.43,20.43,20.38,20.42,78532.0,17.9419,17.9419,17.898,17.9331,78532.0
2020-06-02 11:50:00,20.42,20.42,20.36,20.39,63580.0,17.9331,17.9331,17.8804,17.9068,63580.0
2020-06-02 12:00:00,20.4,20.42,20.39,20.42,71058.0,17.9156,17.9331,17.9068,17.9331,71058.0
2020-06-02 12:10:00,20.42,20.43,20.4,20.42,65306.0,17.9331,17.9419,17.9156,17.9331,65306.0
2020-06-02 12:20:00,20.42,20.44,20.4,20.44,49804.0,17.9331,17.9507,17.9156,17.9507,49804.0
2020-06-02 12:30:00,20.44,20.48,20.43,20.46,69976.0,17.9507,17.9858,17.9419,17.9683,69976.0
2020-06-02 12:40:00,20.46,20.46,20.43,20.43,56104.0,17.9683,17.9683,17.9419,17.9419,56104.0
2020-06-02 12:50:00,20.43,20.48,20.43,20.48,54346.0,17.9419,17.9858,17.9419,17.9858,54346.0
2020-06-02 13:00:00,20.48,20.55,20.47,20.55,118138.0,17.9858,18.0473,17.977,18.0473,118138.0
2020-06-02 13:10:00,20.55,20.57,20.55,20.57,62738.0,18.0473,18.0649,18.0473,18.0649,62738.0
2020-06-02 13:20:00,20.57,20.57,20.5,20.51,51744.0,18.0649,18.0649,18.0034,18.0122,51744.0
2020-06-02 13:30:00,20.5,20.52,20.49,20.52,54268.0,18.0034,18.021,17.9946,18.021,54268.0
2020-06-02 13:40:00,20.52,20.55,20.5,20.55,56976.0,18.021,18.0473,18.0034,18.0473,56976.0
2020-06-02 13:50:00,20.55,20.58,20.54,20.56,53934.0,18.0473,18.0736,18.0385,18.0561,53934.0
2020-06-02 14:00:00,20.56,20.57,20.51,20.53,46310.0,18.0561,18.0649,18.0122,18.0297,46310.0
2020-06-02 14:10:00,20.54,20.55,20.52,20.55,57584.0,18.0385,18.0473,18.021,18.0473,57584.0
2020-06-02 14:20:00,20.55,20.56,20.5,20.51,62768.0,18.0473,18.0561,18.0034,18.0122,62768.0
2020-06-02 14:30:00,20.51,20.51,20.48,20.5,65218.0,18.0122,18.0122,17.9858,18.0034,65218.0
2020-06-02 14:40:00,20.5,20.53,20.5,20.52,58842.0,18.0034,18.0297,18.0034,18.021,58842.0
2020-06-02 14:50:00,20.52,20.53,20.5,20.53,58492.0,18.021,18.0297,18.0034,18.0297,58492.0
2020-06-02 15:00:00,20.53,20.54,20.5,20.5,92558.0,18.0297,18.0385,18.0034,18.0034,92558.0
2020-06-02 15:10:00,20.5,20.5,20.47,20.48,68120.0,18.0034,18.0034,17.977,17.9858,68120.0
2020-06-02 15:20:00,20.48,20.52,20.48,20.51,69474.0,17.9858,18.021,17.9858,18.0122,69474.0
2020-06-02 15:30:00,20.51,20.51,20.46,20.47,136760.0,18.0122,18.0122,17.9683,17.977,136760.0
2020-06-02 15:40:00,20.47,20.49,20.43,20.49,277250.0,17.977,17.9946,17.9419,17.9946,277250.0
2020-06-02 15:50:00,20.49,20.61,20.49,20.6,880632.0,17.9946,18.1,17.9946,18.0912,880632.0
2020-06-03 09:30:00,20.74,20.79,20.64,20.68,173876.0,18.2142,18.2581,18.1263,18.1615,173876.0
2020-06-03 09:40:00,20.69,20.72,20.65,20.65,82656.0,18.1702,18.1966,18.1351,18.1351,82656.0
2020-06-03 09:50:00,20.66,20.67,20.54,20.54,160328.0,18.1439,18.1527,18.0385,18.0385,160328.0
2020-06-03 10:00:00,20.54,20.72,20.54,20.72,194362.0,18.0385,18.1966,18.0385,18.1966,194362.0
2020-06-03 10:10:00,20.72,20.76,20.68,20.75,144858.0,18.1966,18.2317,18.1615,18.2229,144858.0
2020-06-03 10:20:00,20.75,20.77,20.73,20.76,64914.0,18.2229,18.2405,18.2054,18.2317,64914.0
2020-06-03 10:30:00,20.75,20.82,20.75,20.82,81980.0,18.2229,18.2844,18.2229,18.2844,81980.0
2020-06-03 10:40:00,20.82,20.88,20.81,20.88,151828.0,18.2844,18.3371,18.2756,18.3371,151828.0
2020-06-03 10:50:00,20.88,20.92,20.85,20.89,166946.0,18.3371,18.3722,18.3108,18.3459,166946.0
2020-06-03 11:00:00,20.89,20.93,20.89,20.91,118224.0,18.3459,18.381,18.3459,18.3635,118224.0
2020-06-03 11:10:00,20.91,20.94,20.89,20.89,126184.0,18.3635,18.3898,18.3459,18.3459,126184.0
2020-06-03 11:20:00,20.89,20.89,20.78,20.79,139728.0,18.3459,18.3459,18.2493,18.2581,139728.0
2020-06-03 11:30:00,20.79,20.82,20.76,20.8,81702.0,18.2581,18.2844,18.2317,18.2669,81702.0
2020-06-03 11:40:00,20.8,20.83,20.79,20.82,71356.0,18.2669,18.2932,18.2581,18.2844,71356.0
2020-06-03 11:50:00,20.82,20.84,20.8,20.83,108338.0,18.2844,18.302,18.2669,18.2932,108338.0
2020-06-03 12:00:00,20.83,20.88,20.77,20.78,133714.0,18.2932,18.3371,18.2405,18.2493,133714.0
2020-06-03 12:10:00,20.78,20.78,20.75,20.78,138660.0,18.2493,18.2493,18.2229,18.2493,138660.0
2020-06-03 12:20:00,20.78,20.84,20.77,20.84,65312.0,18.2493,18.302,18.2405,18.302,65312.0
2020-06-03 12:30:00,20.84,20.85,20.81,20.82,78870.0,18.302,18.3108,18.2756,18.2844,78870.0
2020-06-03 12:40:00,20.82,20.82,20.79,20.81,71984.0,18.2844,18.2844,18.2581,18.2756,71984.0
2020-06-03 12:50:00,20.81,20.88,20.8,20.85,153676.0,18.2756,18.3371,18.2669,18.3108,153676.0
2020-06-03 13:00:00,20.84,20.89,20.84,20.88,81674.0,18.302,18.3459,18.302,18.3371,81674.0
2020-06-03 13:10:00,20.88,20.92,20.88,20.92,102608.0,18.3371,18.3722,18.3371,18.3722,102608.0
2020-06-03 13:20:00,20.92,20.93,20.9,20.93,117472.0,18.3722,18.381,18.3547,18.381,117472.0
2020-06-03 13:30:00,20.93,20.95,20.92,20.95,99824.0,18.381,18.3986,18.3722,18.3986,99824.0
2020-06-03 13:40:00,20.95,20.96,20.93,20.94,145426.0,18.3986,18.4074,18.381,18.3898,145426.0
2020-06-03 13:50:00,20.94,20.95,20.91,20.92,75546.0,18.3898,18.3986,18.3635,18.3722,75546.0
2020-06-03 14:00:00,20.92,20.99,20.92,20.98,112444.0,18.3722,18.4337,18.3722,18.4249,112444.0
2020-06-03 14:10:00,20.98,21.0,20.95,20.97,96784.0,18.4249,18.4425,18.3986,18.4161,96784.0
2020-06-03 14:20:00,20.97,20.98,20.95,20.98,103252.0,18.4161,18.4249,18.3986,18.4249,103252.0
2020-06-03 14:30:00,20.98,21.0,20.98,21.0,126712.0,18.4249,18.4425,18.4249,18.4425,126712.0
2020-06-03 14:40:00,21.0,21.01,20.98,20.99,113606.0,18.4425,18.4513,18.4249,18.4337,113606.0
2020-06-03 14:50:00,21.0,21.05,20.99,21.02,160324.0,18.4425,18.4864,18.4337,18.4601,160324.0
2020-06-03 15:00:00,21.01,21.07,20.98,21.06,194832.0,18.4513,18.504,18.4249,18.4952,194832.0
2020-06-03 15:10:00,21.06,21.1,21.05,21.08,222498.0,18.4952,18.5303,18.4864,18.5128,222498.0
2020-06-03 15:20:00,21.08,21.11,21.07,21.09,328536.0,18.5128,18.5391,18.504,18.5215,328536.0
2020-06-03 15:30:00,21.09,21.1,21.03,21.05,307974.0,18.5215,18.5303,18.4688,18.4864,307974.0
2020-06-03 15:40:00,21.06,21.11,21.05,21.1,352448.0,18.4952,18.5391,18.4864,18.5303,352448.0
2020-06-03 15:50:00,21.11,21.14,21.0,21.02,696356.0,18.5391,18.5654,18.4425,18.4601,696356.0
2020-06-04 09:30:00,20.97,21.17,20.96,21.03,267086.0,18.4161,18.5918,18.4074,18.4688,267086.0
2020-06-04 09:40:00,21.03,21.19,21.0,21.18,260960.0,18.4688,18.6094,18.4425,18.6006,260960.0
2020-06-04 09:50:00,21.18,21.36,21.18,21.33,317818.0,18.6006,18.7587,18.6006,18.7323,317818.0
2020-06-04 10:00:00,21.33,21.36,21.25,21.29,318148.0,18.7323,18.7587,18.662,18.6972,318148.0
2020-06-04 10:10:00,21.28,21.32,21.19,21.19,183490.0,18.6884,18.7235,18.6094,18.6094,183490.0
2020-06-04 10:20:00,21.18,21.18,21.1,21.13,131134.0,18.6006,18.6006,18.5303,18.5567,131134.0
2020-06-04 10:30:00,21.13,21.2,21.13,21.18,138584.0,18.5567,18.6181,18.5567,18.6006,138584.0
2020-06-04 10:40:00,21.18,21.18,21.13,21.15,74504.0,18.6006,18.6006,18.5567,18.5742,74504.0
2020-06-04 10:50:00,21.15,21.17,21.09,21.09,93462.0,18.5742,18.5918,18.5215,18.5215,93462.0
2020-06-04 11:00:00,21.09,21.09,21.0,21.02,118422.0,18.5215,18.5215,18.4425,18.4601,118422.0
2020-06-04 11:10:00,21.02,21.03,20.93,20.99,178142.0,18.4601,18.4688,18.381,18.4337,178142.0
2020-06-04 11:20:00,21.0,21.03,20.97,20.99,99676.0,18.4425,18.4688,18.4161,18.4337,99676.0
2020-06-04 11:30:00,20.98,20.99,20.93,20.93,114384.0,18.4249,18.4337,18.381,18.381,114384.0
2020-06-04 11:40:00,20.93,20.95,20.89,20.92,200832.0,18.381,18.3986,18.3459,18.3722,200832.0
2020-06-04 11:50:00,20.92,20.92,20.83,20.84,218316.0,18.3722,18.3722,18.2932,18.302,218316.0
2020-06-04 12:00:00,20.84,20.85,20.81,20.83,172078.0,18.302,18.3108,18.2756,18.2932,172078.0
2020-06-04 12:10:00,20.83,20.87,20.82,20.85,142694.0,18.2932,18.3283,18.2844,18.3108,142694.0
2020-06-04 12:20:00,20.85,20.85,20.78,20.82,177646.0,18.3108,18.3108,18.2493,18.2844,177646.0
2020-06-04 12:30:00,20.83,20.86,20.79,20.79,108720.0,18.2932,18.3195,18.2581,18.2581,108720.0
2020-06-04 12:40:00,20.79,20.8,20.73,20.75,164936.0,18.2581,18.2669,18.2054,18.2229,164936.0
2020-06-04 12:50:00,20.76,20.78,20.74,20.75,122508.0,18.2317,18.2493,18.2142,18.2229,122508.0
2020-06-04 13:00:00,20.75,20.79,20.74,20.78,69830.0,18.2229,18.2581,18.2142,18.2493,69830.0
2020-06-04 13:10:00,20.78,20.8,20.75,20.75,80076.0,18.2493,18.2669,18.2229,18.2229,80076.0
2020-06-04 13:20:00,20.76,20.76,20.72,20.72,148266.0,18.2317,18.2317,18.1966,18.1966,148266.0
2020-06-04 13:30:00,20.72,20.81,20.72,20.8,116918.0,18.1966,18.2756,18.1966,18.2669,116918.0
2020-06-04 13:40:00,20.8,20.89,20.79,20.89,151098.0,18.2669,18.3459,18.2581,18.3459,151098.0
2020-06-04 13:50:00,20.89,20.93,20.87,20.93,137490.0,18.3459,18.381,18.3283,18.381,137490.0
2020-06-04 14:00:00,20.92,20.92,20.84,20.84,99176.0,18.3722,18.3722,18.302,18.302,99176.0
2020-06-04 14:10:00,20.84,20.85,20.81,20.84,96792.0,18.302,18.3108,18.2756,18.302,96792.0
2020-06-04 14:20:00,20.84,20.85,20.8,20.82,81368.0,18.302,18.3108,18.2669,18.2844,81368.0
2020-06-04 14:30:00,20.82,20.82,20.77,20.81,80086.0,18.2844,18.2844,18.2405,18.2756,80086.0
2020-06-04 14:40:00,20.81,20.83,20.79,20.83,84792.0,18.2756,18.2932,18.2581,18.2932,84792.0
2020-06-04 14:50:00,20.82,20.83,20.75,20.75,126414.0,18.2844,18.2932,18.2229,18.2229,126414.0
2020-06-04 15:00:00,20.75,20.79,20.71,20.71,134964.0,18.2229,18.2581,18.1878,18.1878,134964.0
2020-06-04 15:10:00,20.71,20.73,20.67,20.7,236972.0,18.1878,18.2054,18.1527,18.179,236972.0
2020-06-04 15:20:00,20.71,20.75,20.69,20.74,187730.0,18.1878,18.2229,18.1702,18.2142,187730.0
2020-06-04 15:30:00,20.74,20.79,20.71,20.71,268090.0,18.2142,18.2581,18.1878,18.1878,268090.0
2020-06-04 15:40:00,20.71,20.76,20.67,20.76,296032.0,18.1878,18.2317,18.1527,18.2317,296032.0
2020-06-04 15:50:00,20.76,20.86,20.73,20.85,726562.0,18.2317,18.3195,18.2054,18.3108,726562.0
2020-06-05 09:30:00,21.03,21.18,20.99,21.08,325026.0,18.4688,18.6006,18.4337,18.5128,325026.0
2020-06-05 09:40:00,21.08,21.11,20.92,20.93,230534.0,18.5128,18.5391,18.3722,18.381,230534.0
2020-06-05 09:50:00,20.94,20.99,20.89,20.98,381218.0,18.3898,18.4337,18.3459,18.4249,381218.0
2020-06-05 10:00:00,20.97,21.09,20.95,21.07,208542.0,18.4161,18.5215,18.3986,18.504,208542.0
2020-06-05 10:10:00,21.07,21.11,21.05,21.09,275956.0,18.504,18.5391,18.4864,18.5215,275956.0
2020-06-05 10:20:00,21.09,21.13,21.09,21.11,301140.0,18.5215,18.5567,18.5215,18.5391,301140.0
2020-06-05 10:30:00,21.11,21.22,21.11,21.18,483338.0,18.5391,18.6357,18.5391,18.6006,483338.0
2020-06-05 10:40:00,21.18,21.21,21.15,21.18,91568.0,18.6006,18.6269,18.5742,18.6006,91568.0
2020-06-05 10:50:00,21.18,21.2,21.12,21.17,232272.0,18.6006,18.6181,18.5479,18.5918,232272.0
2020-06-05 11:00:00,21.17,21.19,21.14,21.15,355908.0,18.5918,18.6094,18.5654,18.5742,355908.0
2020-06-05 11:10:00,21.15,21.18,21.08,21.11,319108.0,18.5742,18.6006,18.5128,18.5391,319108.0
2020-06-05 11:20:00,21.11,21.12,21.08,21.1,210134.0,18.5391,18.5479,18.5128,18.5303,210134.0
2020-06-05 11:30:00,21.1,21.18,21.09,21.1,195486.0,18.5303,18.6006,18.5215,18.5303,195486.0
2020-06-05 11:40:00,21.11,21.12,21.03,21.07,300382.0,18.5391,18.5479,18.4688,18.504,300382.0
2020-06-05 11:50:00,21.07,21.13,21.06,21.08,170770.0,18.504,18.5567,18.4952,18.5128,170770.0
2020-06-05 12:00:00,21.09,21.12,21.08,21.11,194900.0,18.5215,18.5479,18.5128,18.5391,194900.0
2020-06-05 12:10:00,21.11,21.16,21.11,21.15,161718.0,18.5391,18.583,18.5391,18.5742,161718.0
2020-06-05 12:20:00,21.15,21.16,21.11,21.13,137456.0,18.5742,18.583,18.5391,18.5567,137456.0
2020-06-05 12:30:00,21.13,21.16,21.13,21.15,212468.0,18.5567,18.583,18.5567,18.5742,212468.0
2020-06-05 12:40:00,21.16,21.18,21.13,21.18,165220.0,18.583,18.6006,18.5567,18.6006,165220.0
2020-06-05 12:50:00,21.18,21.21,21.16,21.21,81812.0,18.6006,18.6269,18.583,18.6269,81812.0
2020-06-05 13:00:00,21.21,21.25,21.18,21.25,104186.0,18.6269,18.662,18.6006,18.662,104186.0
2020-06-05 13:10:00,21.25,21.28,21.24,21.27,105780.0,18.662,18.6884,18.6533,18.6796,105780.0
2020-06-05 13:20:00,21.27,21.33,21.27,21.32,87186.0,18.6796,18.7323,18.6796,18.7235,87186.0
2020-06-05 13:30:00,21.32,21.33,21.31,21.32,70492.0,18.7235,18.7323,18.7147,18.7235,70492.0
2020-06-05 13:40:00,21.32,21.35,21.31,21.34,98486.0,18.7235,18.7499,18.7147,18.7411,98486.0
2020-06-05 13:50:00,21.34,21.35,21.32,21.35,83732.0,18.7411,18.7499,18.7235,18.7499,83732.0
2020-06-05 14:00:00,21.35,21.39,21.35,21.37,120576.0,18.7499,18.785,18.7499,18.7674,120576.0
2020-06-05 14:10:00,21.37,21.39,21.35,21.38,95414.0,18.7674,18.785,18.7499,18.7762,95414.0
2020-06-05 14:20:00,21.39,21.43,21.38,21.42,136364.0,18.785,18.8201,18.7762,18.8113,136364.0
2020-06-05 14:30:00,21.43,21.45,21.36,21.43,248784.0,18.8201,18.8377,18.7587,18.8201,248784.0
2020-06-05 14:40:00,21.43,21.43,21.4,21.41,210756.0,18.8201,18.8201,18.7938,18.8026,210756.0
2020-06-05 14:50:00,21.41,21.42,21.33,21.33,133956.0,18.8026,18.8113,18.7323,18.7323,133956.0
2020-06-05 15:00:00,21.33,21.33,21.22,21.24,290894.0,18.7323,18.7323,18.6357,18.6533,290894.0
2020-06-05 15:10:00,21.24,21.34,21.2,21.34,207696.0,18.6533,18.7411,18.6181,18.7411,207696.0
2020-06-05 15:20:00,21.34,21.36,21.31,21.35,206740.0,18.7411,18.7587,18.7147,18.7499,206740.0
2020-06-05 15:30:00,21.35,21.35,21.3,21.33,280244.0,18.7499,18.7499,18.706,18.7323,280244.0
2020-06-05 15:40:00,21.33,21.34,21.27,21.31,307802.0,18.7323,18.7411,18.6796,18.7147,307802.0
2020-06-05 15:50:00,21.31,21.35,21.27,21.33,1013920.0,18.7147,18.7499,18.6796,18.7323,1013920.0
2020-06-08 09:30:00,21.19,21.38,21.08,21.33,267626.0,18.6094,18.7762,18.5128,18.7323,267626.0
2020-06-08 09:40:00,21.32,21.45,21.28,21.36,210128.0,18.7235,18.8377,18.6884,18.7587,210128.0
2020-06-08 09:50:00,21.36,21.36,21.27,21.29,163080.0,18.7587,18.7587,18.6796,18.6972,163080.0
2020-06-08 10:00:00,21.3,21.34,21.25,21.31,142674.0,18.706,18.7411,18.662,18.7147,142674.0
2020-06-08 10:10:00,21.31,21.36,21.3,21.35,69338.0,18.7147,18.7587,18.706,18.7499,69338.0
2020-06-08 10:20:00,21.34,21.42,21.34,21.38,100278.0,18.7411,18.8113,18.7411,18.7762,100278.0
2020-06-08 10:30:00,21.38,21.47,21.38,21.47,110116.0,18.7762,18.8553,18.7762,18.8553,110116.0
2020-06-08 10:40:00,21.47,21.56,21.46,21.52,283054.0,18.8553,18.9343,18.8465,18.8992,283054.0
2020-06-08 10:50:00,21.52,21.6,21.52,21.57,126042.0,18.8992,18.9694,18.8992,18.9431,126042.0
2020-06-08 11:00:00,21.57,21.6,21.53,21.54,150240.0,18.9431,18.9694,18.9079,18.9167,150240.0
2020-06-08 11:10:00,21.54,21.56,21.5,21.5,70568.0,18.9167,18.9343,18.8816,18.8816,70568.0
2020-06-08 11:20:00,21.5,21.55,21.49,21.52,415350.0,18.8816,18.9255,18.8728,18.8992,415350.0
2020-06-08 11:30:00,21.53,21.53,21.41,21.44,57922.0,18.9079,18.9079,18.8026,18.8289,57922.0
2020-06-08 11:40:00,21.44,21.47,21.41,21.47,95868.0,18.8289,18.8553,18.8026,18.8553,95868.0
2020-06-08 11:50:00,21.47,21.49,21.45,21.45,64744.0,18.8553,18.8728,18.8377,18.8377,64744.0
2020-06-08 12:00:00,21.45,21.45,21.41,21.42,79324.0,18.8377,18.8377,18.8026,18.8113,79324.0
2020-06-08 12:10:00,21.42,21.42,21.36,21.39,79186.0,18.8113,18.8113,18.7587,18.785,79186.0
2020-06-08 12:20:00,21.38,21.4,21.37,21.39,51742.0,18.7762,18.7938,18.7674,18.785,51742.0
2020-06-08 12:30:00,21.38,21.42,21.35,21.35,240710.0,18.7762,18.8113,18.7499,18.7499,240710.0
2020-06-08 12:40:00,21.35,21.36,21.33,21.34,70162.0,18.7499,18.7587,18.7323,18.7411,70162.0
2020-06-08 12:50:00,21.34,21.39,21.33,21.39,62738.0,18.7411,18.785,18.7323,18.785,62738.0
2020-06-08 13:00:00,21.39,21.5,21.39,21.49,142828.0,18.785,18.8816,18.785,18.8728,142828.0
2020-06-08 13:10:00,21.49,21.54,21.49,21.54,133754.0,18.8728,18.9167,18.8728,18.9167,133754.0
2020-06-08 13:20:00,21.54,21.56,21.52,21.53,349372.0,18.9167,18.9343,18.8992,18.9079,349372.0
2020-06-08 13:30:00,21.53,21.56,21.46,21.54,313650.0,18.9079,18.9343,18.8465,18.9167,313650.0
2020-06-08 13:40:00,21.54,21.55,21.47,21.49,66770.0,18.9167,18.9255,18.8553,18.8728,66770.0
2020-06-08 13:50:00,21.49,21.49,21.43,21.45,117020.0,18.8728,18.8728,18.8201,18.8377,117020.0
2020-06-08 14:00:00,21.45,21.48,21.45,21.47,73186.0,18.8377,18.864,18.8377,18.8553,73186.0
2020-06-08 14:10:00,21.47,21.48,21.46,21.46,159074.0,18.8553,18.864,18.8465,18.8465,159074.0
2020-06-08 14:20:00,21.46,21.48,21.45,21.48,197362.0,18.8465,18.864,18.8377,18.864,197362.0
2020-06-08 14:30:00,21.47,21.48,21.46,21.48,339728.0,18.8553,18.864,18.8465,18.864,339728.0
2020-06-08 14:40:00,21.47,21.48,21.41,21.45,83430.0,18.8553,18.864,18.8026,18.8377,83430.0
2020-06-08 14:50:00,21.45,21.45,21.43,21.43,63056.0,18.8377,18.8377,18.8201,18.8201,63056.0
2020-06-08 15:00:00,21.43,21.45,21.41,21.44,129288.0,18.8201,18.8377,18.8026,18.8289,129288.0
2020-06-08 15:10:00,21.44,21.45,21.42,21.42,68852.0,18.8289,18.8377,18.8113,18.8113,68852.0
2020-06-08 15:20:00,21.42,21.43,21.39,21.4,96390.0,18.8113,18.8201,18.785,18.7938,96390.0
2020-06-08 15:30:00,21.4,21.43,21.4,21.42,143964.0,18.7938,18.8201,18.7938,18.8113,143964.0
2020-06-08 15:40:00,21.42,21.43,21.38,21.4,203024.0,18.8113,18.8201,18.7762,18.7938,203024.0
2020-06-08 15:50:00,21.41,21.47,21.4,21.44,882114.0,18.8026,18.8553,18.7938,18.8289,882114.0
2020-06-09 09:30:00,21.11,21.3,21.11,21.2,345536.0,18.5391,18.706,18.5391,18.6181,345536.0
2020-06-09 09:40:00,21.2,21.32,21.14,21.32,212616.0,18.6181,18.7235,18.5654,18.7235,212616.0
2020-06-09 09:50:00,21.31,21.35,21.17,21.18,262394.0,18.7147,18.7499,18.5918,18.6006,262394.0
2020-06-09 10:00:00,21.18,21.36,21.17,21.31,209636.0,18.6006,18.7587,18.5918,18.7147,209636.0
2020-06-09 10:10:00,21.31,21.34,21.21,21.27,199448.0,18.7147,18.7411,18.6269,18.6796,199448.0
2020-06-09 10:20:00,21.27,21.31,21.23,21.26,125556.0,18.6796,18.7147,18.6445,18.6708,125556.0
2020-06-09 10:30:00,21.26,21.31,21.25,21.27,101598.0,18.6708,18.7147,18.662,18.6796,101598.0
2020-06-09 10:40:00,21.27,21.33,21.27,21.33,131976.0,18.6796,18.7323,18.6796,18.7323,131976.0
2020-06-09 10:50:00,21.33,21.38,21.28,21.35,206674.0,18.7323,18.7762,18.6884,18.7499,206674.0
2020-06-09 11:00:00,21.35,21.4,21.34,21.38,136008.0,18.7499,18.7938,18.7411,18.7762,136008.0
2020-06-09 11:10:00,21.38,21.39,21.36,21.38,59180.0,18.7762,18.785,18.7587,18.7762,59180.0
2020-06-09 11:20:00,21.38,21.43,21.38,21.42,65360.0,18.7762,18.8201,18.7762,18.8113,65360.0
2020-06-09 11:30:00,21.42,21.43,21.39,21.41,98126.0,18.8113,18.8201,18.785,18.8026,98126.0
2020-06-09 11:40:00,21.41,21.42,21.39,21.42,61432.0,18.8026,18.8113,18.785,18.8113,61432.0
2020-06-09 11:50:00,21.41,21.44,21.4,21.41,52254.0,18.8026,18.8289,18.7938,18.8026,52254.0
2020-06-09 12:00:00,21.4,21.41,21.34,21.38,111082.0,18.7938,18.8026,18.7411,18.7762,111082.0
2020-06-09 12:10:00,21.38,21.39,21.36,21.39,76058.0,18.7762,18.785,18.7587,18.785,76058.0
2020-06-09 12:20:00,21.38,21.39,21.36,21.36,86164.0,18.7762,18.785,18.7587,18.7587,86164.0
2020-06-09 12:30:00,21.36,21.4,21.36,21.39,95300.0,18.7587,18.7938,18.7587,18.785,95300.0
2020-06-09 12:40:00,21.39,21.46,21.39,21.45,109084.0,18.785,18.8465,18.785,18.8377,109084.0
2020-06-09 12:50:00,21.45,21.48,21.43,21.46,72032.0,18.8377,18.864,18.8201,18.8465,72032.0
2020-06-09 13:00:00,21.46,21.47,21.45,21.46,80060.0,18.8465,18.8553,18.8377,18.8465,80060.0
2020-06-09 13:10:00,21.46,21.48,21.45,21.47,48912.0,18.8465,18.864,18.8377,18.8553,48912.0
2020-06-09 13:20:00,21.47,21.5,21.47,21.48,66002.0,18.8553,18.8816,18.8553,18.864,66002.0
2020-06-09 13:30:00,21.48,21.52,21.47,21.5,35308.0,18.864,18.8992,18.8553,18.8816,35308.0
2020-06-09 13:40:00,21.5,21.52,21.5,21.5,48240.0,18.8816,18.8992,18.8816,18.8816,48240.0
2020-06-09 13:50:00,21.5,21.54,21.5,21.53,58002.0,18.8816,18.9167,18.8816,18.9079,58002.0
2020-06-09 14:00:00,21.53,21.53,21.47,21.5,68624.0,18.9079,18.9079,18.8553,18.8816,68624.0
2020-06-09 14:10:00,21.5,21.53,21.5,21.5,73716.0,18.8816,18.9079,18.8816,18.8816,73716.0
2020-06-09 14:20:00,21.5,21.51,21.49,21.5,53686.0,18.8816,18.8904,18.8728,18.8816,53686.0
2020-06-09 14:30:00,21.5,21.55,21.5,21.53,63668.0,18.8816,18.9255,18.8816,18.9079,63668.0
2020-06-09 14:40:00,21.54,21.56,21.53,21.55,60072.0,18.9167,18.9343,18.9079,18.9255,60072.0
2020-06-09 14:50:00,21.55,21.56,21.5,21.53,109158.0,18.9255,18.9343,18.8816,18.9079,109158.0
2020-06-09 15:00:00,21.52,21.53,21.49,21.52,58228.0,18.8992,18.9079,18.8728,18.8992,58228.0
2020-06-09 15:10:00,21.53,21.55,21.52,21.54,150084.0,18.9079,18.9255,18.8992,18.9167,150084.0
2020-06-09 15:20:00,21.54,21.56,21.53,21.54,118736.0,18.9167,18.9343,18.9079,18.9167,118736.0
2020-06-09 15:30:00,21.54,21.55,21.5,21.52,119966.0,18.9167,18.9255,18.8816,18.8992,119966.0
2020-06-09 15:40:00,21.52,21.55,21.46,21.49,208104.0,18.8992,18.9255,18.8465,18.8728,208104.0
2020-06-09 15:50:00,21.49,21.5,21.41,21.43,603220.0,18.8728,18.8816,18.8026,18.8201,603220.0
2020-06-10 09:30:00,21.5,21.6,21.44,21.51,140944.0,18.8816,18.9694,18.8289,18.8904,140944.0
2020-06-10 09:40:00,21.5,21.53,21.44,21.47,334652.0,18.8816,18.9079,18.8289,18.8553,334652.0
2020-06-10 09:50:00,21.46,21.47,21.38,21.44,217396.0,18.8465,18.8553,18.7762,18.8289,217396.0
2020-06-10 10:00:00,21.44,21.46,21.38,21.43,196678.0,18.8289,18.8465,18.7762,18.8201,196678.0
2020-06-10 10:10:00,21.43,21.48,21.4,21.41,231946.0,18.8201,18.864,18.7938,18.8026,231946.0
2020-06-10 10:20:00,21.41,21.45,21.36,21.38,193834.0,18.8026,18.8377,18.7587,18.7762,193834.0
2020-06-10 10:30:00,21.37,21.46,21.33,21.46,109342.0,18.7674,18.8465,18.7323,18.8465,109342.0
2020-06-10 10:40:00,21.46,21.48,21.4,21.41,114620.0,18.8465,18.864,18.7938,18.8026,114620.0
2020-06-10 10:50:00,21.41,21.41,21.31,21.31,115382.0,18.8026,18.8026,18.7147,18.7147,115382.0
2020-06-10 11:00:00,21.31,21.35,21.31,21.33,109868.0,18.7147,18.7499,18.7147,18.7323,109868.0
2020-06-10 11:10:00,21.34,21.36,21.32,21.35,62826.0,18.7411,18.7587,18.7235,18.7499,62826.0
2020-06-10 11:20:00,21.35,21.36,21.33,21.33,65804.0,18.7499,18.7587,18.7323,18.7323,65804.0
2020-06-10 11:30:00,21.34,21.35,21.27,21.35,74724.0,18.7411,18.7499,18.6796,18.7499,74724.0
2020-06-10 11:40:00,21.36,21.37,21.34,21.35,62276.0,18.7587,18.7674,18.7411,18.7499,62276.0
2020-06-10 11:50:00,21.35,21.4,21.33,21.35,58804.0,18.7499,18.7938,18.7323,18.7499,58804.0
2020-06-10 12:00:00,21.35,21.36,21.33,21.36,132346.0,18.7499,18.7587,18.7323,18.7587,132346.0
2020-06-10 12:10:00,21.36,21.42,21.36,21.41,79902.0,18.7587,18.8113,18.7587,18.8026,79902.0
2020-06-10 12:20:00,21.42,21.45,21.41,21.43,53642.0,18.8113,18.8377,18.8026,18.8201,53642.0
2020-06-10 12:30:00,21.43,21.43,21.41,21.42,57618.0,18.8201,18.8201,18.8026,18.8113,57618.0
2020-06-10 12:40:00,21.42,21.42,21.36,21.36,60522.0,18.8113,18.8113,18.7587,18.7587,60522.0
2020-06-10 12:50:00,21.36,21.39,21.36,21.36,41320.0,18.7587,18.785,18.7587,18.7587,41320.0
2020-06-10 13:00:00,21.36,21.39,21.35,21.39,45524.0,18.7587,18.785,18.7499,18.785,45524.0
2020-06-10 13:10:00,21.39,21.41,21.38,21.39,65090.0,18.785,18.8026,18.7762,18.785,65090.0
2020-06-10 13:20:00,21.39,21.39,21.36,21.36,53592.0,18.785,18.785,18.7587,18.7587,53592.0
2020-06-10 13:30:00,21.36,21.38,21.3,21.31,134482.0,18.7587,18.7762,18.706,18.7147,134482.0
2020-06-10 13:40:00,21.31,21.34,21.3,21.33,44420.0,18.7147,18.7411,18.706,18.7323,44420.0
2020-06-10 13:50:00,21.33,21.35,21.32,21.33,46624.0,18.7323,18.7499,18.7235,18.7323,46624.0
2020-06-10 14:00:00,21.33,21.38,21.26,21.29,179038.0,18.7323,18.7762,18.6708,18.6972,179038.0
2020-06-10 14:10:00,21.27,21.34,21.27,21.32,134342.0,18.6796,18.7411,18.6796,18.7235,134342.0
2020-06-10 14:20:00,21.32,21.33,21.29,21.32,65916.0,18.7235,18.7323,18.6972,18.7235,65916.0
2020-06-10 14:30:00,21.33,21.33,21.28,21.29,83408.0,18.7323,18.7323,18.6884,18.6972,83408.0
2020-06-10 14:40:00,21.29,21.33,21.22,21.25,167140.0,18.6972,18.7323,18.6357,18.662,167140.0
2020-06-10 14:50:00,21.25,21.27,21.2,21.23,110006.0,18.662,18.6796,18.6181,18.6445,110006.0
2020-06-10 15:00:00,21.23,21.29,21.17,21.25,202036.0,18.6445,18.6972,18.5918,18.662,202036.0
2020-06-10 15:10:00,21.25,21.29,21.23,21.28,155364.0,18.662,18.6972,18.6445,18.6884,155364.0
2020-06-10 15:20:00,21.28,21.38,21.23,21.38,239172.0,18.6884,18.7762,18.6445,18.7762,239172.0
2020-06-10 15:30:00,21.38,21.41,21.34,21.37,458744.0,18.7762,18.8026,18.7411,18.7674,458744.0
2020-06-10 15:40:00,21.37,21.37,21.27,21.31,238976.0,18.7674,18.7674,18.6796,18.7147,238976.0
2020-06-10 15:50:00,21.31,21.33,21.25,21.25,418268.0,18.7147,18.7323,18.662,18.662,418268.0
2020-06-11 09:30:00,21.02,21.05,20.81,20.83,234276.0,18.4601,18.4864,18.2756,18.2932,234276.0
2020-06-11 09:40:00,20.82,20.85,20.73,20.83,331630.0,18.2844,18.3108,18.2054,18.2932,331630.0
2020-06-11 09:50:00,20.83,20.9,20.83,20.86,158090.0,18.2932,18.3547,18.2932,18.3195,158090.0
2020-06-11 10:00:00,20.86,20.89,20.76,20.76,122580.0,18.3195,18.3459,18.2317,18.2317,122580.0
2020-06-11 10:10:00,20.77,20.85,20.74,20.84,153020.0,18.2405,18.3108,18.2142,18.302,153020.0
2020-06-11 10:20:00,20.85,20.92,20.85,20.87,84448.0,18.3108,18.3722,18.3108,18.3283,84448.0
2020-06-11 10:30:00,20.87,21.02,20.87,21.01,75962.0,18.3283,18.4601,18.3283,18.4513,75962.0
2020-06-11 10:40:00,21.0,21.0,20.89,20.89,60022.0,18.4425,18.4425,18.3459,18.3459,60022.0
2020-06-11 10:50:00,20.89,20.94,20.88,20.91,72132.0,18.3459,18.3898,18.3371,18.3635,72132.0
2020-06-11 11:00:00,20.91,20.92,20.86,20.88,119118.0,18.3635,18.3722,18.3195,18.3371,119118.0
2020-06-11 11:10:00,20.86,20.9,20.84,20.89,59912.0,18.3195,18.3547,18.302,18.3459,59912.0
2020-06-11 11:20:00,20.89,20.92,20.85,20.86,94406.0,18.3459,18.3722,18.3108,18.3195,94406.0
2020-06-11 11:30:00,20.86,20.87,20.79,20.79,98932.0,18.3195,18.3283,18.2581,18.2581,98932.0
2020-06-11 11:40:00,20.79,20.82,20.75,20.75,123420.0,18.2581,18.2844,18.2229,18.2229,123420.0
2020-06-11 11:50:00,20.75,20.8,20.74,20.78,140718.0,18.2229,18.2669,18.2142,18.2493,140718.0
2020-06-11 12:00:00,20.78,20.82,20.75,20.77,78254.0,18.2493,18.2844,18.2229,18.2405,78254.0
2020-06-11 12:10:00,20.77,20.78,20.7,20.71,69726.0,18.2405,18.2493,18.179,18.1878,69726.0
2020-06-11 12:20:00,20.72,20.75,20.67,20.73,163528.0,18.1966,18.2229,18.1527,18.2054,163528.0
2020-06-11 12:30:00,20.72,20.81,20.72,20.75,93194.0,18.1966,18.2756,18.1966,18.2229,93194.0
2020-06-11 12:40:00,20.75,20.77,20.67,20.68,64768.0,18.2229,18.2405,18.1527,18.1615,64768.0
2020-06-11 12:50:00,20.68,20.71,20.64,20.68,79764.0,18.1615,18.1878,18.1263,18.1615,79764.0
2020-06-11 13:00:00,20.68,20.74,20.67,20.7,93884.0,18.1615,18.2142,18.1527,18.179,93884.0
2020-06-11 13:10:00,20.7,20.72,20.67,20.69,78306.0,18.179,18.1966,18.1527,18.1702,78306.0
2020-06-11 13:20:00,20.68,20.7,20.62,20.63,75512.0,18.1615,18.179,18.1088,18.1176,75512.0
2020-06-11 13:30:00,20.63,20.66,20.61,20.61,70544.0,18.1176,18.1439,18.1,18.1,70544.0
2020-06-11 13:40:00,20.61,20.61,20.55,20.59,81226.0,18.1,18.1,18.0473,18.0824,81226.0
2020-06-11 13:50:00,20.58,20.64,20.57,20.61,92308.0,18.0736,18.1263,18.0649,18.1,92308.0
2020-06-11 14:00:00,20.6,20.61,20.52,20.53,140726.0,18.0912,18.1,18.021,18.0297,140726.0
2020-06-11 14:10:00,20.52,20.54,20.47,20.48,125474.0,18.021,18.0385,17.977,17.9858,125474.0
2020-06-11 14:20:00,20.48,20.55,20.47,20.53,118728.0,17.9858,18.0473,17.977,18.0297,118728.0
2020-06-11 14:30:00,20.53,20.53,20.42,20.42,141566.0,18.0297,18.0297,17.9331,17.9331,141566.0
2020-06-11 14:40:00,20.42,20.44,20.36,20.36,95684.0,17.9331,17.9507,17.8804,17.8804,95684.0
2020-06-11 14:50:00,20.37,20.39,20.32,20.36,174618.0,17.8892,17.9068,17.8453,17.8804,174618.0
2020-06-11 15:00:00,20.36,20.46,20.32,20.44,176836.0,17.8804,17.9683,17.8453,17.9507,176836.0
2020-06-11 15:10:00,20.44,20.48,20.39,20.43,136616.0,17.9507,17.9858,17.9068,17.9419,136616.0
2020-06-11 15:20:00,20.42,20.43,20.35,20.38,148800.0,17.9331,17.9419,17.8717,17.898,148800.0
2020-06-11 15:30:00,20.38,20.42,20.33,20.38,309562.0,17.898,17.9331,17.8541,17.898,309562.0
2020-06-11 15:40:00,20.37,20.46,20.36,20.37,258944.0,17.8892,17.9683,17.8804,17.8892,258944.0
2020-06-11 15:50:00,20.36,20.37,20.3,20.33,782284.0,17.8804,17.8892,17.8277,17.8541,782284.0
2020-06-12 09:30:00,20.74,20.74,20.5,20.64,167524.0,18.2142,18.2142,18.0034,18.1263,167524.0
2020-06-12 09:40:00,20.65,20.71,20.53,20.55,190960.0,18.1351,18.1878,18.0297,18.0473,190960.0
2020-06-12 09:50:00,20.55,20.57,20.38,20.41,214084.0,18.0473,18.0649,17.898,17.9243,214084.0
2020-06-12 10:00:00,20.41,20.5,20.39,20.41,138030.0,17.9243,18.0034,17.9068,17.9243,138030.0
2020-06-12 10:10:00,20.42,20.43,20.33,20.34,131182.0,17.9331,17.9419,17.8541,17.8629,131182.0
2020-06-12 10:20:00,20.35,20.39,20.29,20.29,247570.0,17.8717,17.9068,17.819,17.819,247570.0
2020-06-12 10:30:00,20.29,20.3,20.21,20.21,138202.0,17.819,17.8277,17.7487,17.7487,138202.0
2020-06-12 10:40:00,20.21,20.28,20.19,20.25,273266.0,17.7487,17.8102,17.7311,17.7838,273266.0
2020-06-12 10:50:00,20.24,20.24,20.08,20.11,280870.0,17.7751,17.7751,17.6345,17.6609,280870.0
2020-06-12 11:00:00,20.11,20.15,19.99,20.15,162870.0,17.6609,17.696,17.5555,17.696,162870.0
2020-06-12 11:10:00,20.15,20.15,20.01,20.01,300416.0,17.696,17.696,17.5731,17.5731,300416.0
2020-06-12 11:20:00,20.01,20.11,19.96,20.11,143396.0,17.5731,17.6609,17.5292,17.6609,143396.0
2020-06-12 11:30:00,20.11,20.24,20.08,20.21,127068.0,17.6609,17.7751,17.6345,17.7487,127068.0
2020-06-12 11:40:00,20.22,20.23,20.15,20.2,111144.0,17.7575,17.7663,17.696,17.7399,111144.0
2020-06-12 11:50:00,20.19,20.25,20.15,20.25,171598.0,17.7311,17.7838,17.696,17.7838,171598.0
2020-06-12 12:00:00,20.25,20.29,20.22,20.24,80922.0,17.7838,17.819,17.7575,17.7751,80922.0
2020-06-12 12:10:00,20.23,20.24,20.18,20.2,88800.0,17.7663,17.7751,17.7224,17.7399,88800.0
2020-06-12 12:20:00,20.2,20.2,20.09,20.14,122592.0,17.7399,17.7399,17.6433,17.6872,122592.0
2020-06-12 12:30:00,20.14,20.15,20.07,20.09,125314.0,17.6872,17.696,17.6258,17.6433,125314.0
2020-06-12 12:40:00,20.08,20.12,20.02,20.03,85646.0,17.6345,17.6697,17.5818,17.5906,85646.0
2020-06-12 12:50:00,20.03,20.11,20.03,20.09,46170.0,17.5906,17.6609,17.5906,17.6433,46170.0
2020-06-12 13:00:00,20.1,20.1,20.0,20.03,102028.0,17.6521,17.6521,17.5643,17.5906,102028.0
2020-06-12 13:10:00,20.02,20.02,19.98,20.0,202774.0,17.5818,17.5818,17.5467,17.5643,202774.0
2020-06-12 13:20:00,20.0,20.03,19.92,19.93,198728.0,17.5643,17.5906,17.494,17.5028,198728.0
2020-06-12 13:30:00,19.93,19.96,19.81,19.84,149448.0,17.5028,17.5292,17.3974,17.4238,149448.0
2020-06-12 13:40:00,19.84,19.88,19.74,19.77,136896.0,17.4238,17.4589,17.3359,17.3623,136896.0
2020-06-12 13:50:00,19.77,19.79,19.7,19.7,98334.0,17.3623,17.3799,17.3008,17.3008,98334.0
2020-06-12 14:00:00,19.72,19.81,19.68,19.71,184678.0,17.3184,17.3974,17.2833,17.3096,184678.0
2020-06-12 14:10:00,19.71,19.82,19.68,19.69,358480.0,17.3096,17.4062,17.2833,17.292,358480.0
2020-06-12 14:20:00,19.7,19.74,19.68,19.73,162912.0,17.3008,17.3359,17.2833,17.3272,162912.0
2020-06-12 14:30:00,19.73,19.89,19.72,19.77,183584.0,17.3272,17.4677,17.3184,17.3623,183584.0
2020-06-12 14:40:00,19.78,19.84,19.74,19.79,130514.0,17.3711,17.4238,17.3359,17.3799,130514.0
2020-06-12 14:50:00,19.8,19.84,19.76,19.83,122754.0,17.3886,17.4238,17.3535,17.415,122754.0
2020-06-12 15:00:00,19.84,19.96,19.83,19.93,142626.0,17.4238,17.5292,17.415,17.5028,142626.0
2020-06-12 15:10:00,19.93,19.98,19.88,19.91,159086.0,17.5028,17.5467,17.4589,17.4852,159086.0
2020-06-12 15:20:00,19.91,19.91,19.75,19.8,113426.0,17.4852,17.4852,17.3447,17.3886,113426.0
2020-06-12 15:30:00,19.81,19.88,19.75,19.85,228136.0,17.3974,17.4589,17.3447,17.4325,228136.0
2020-06-12 15:40:00,19.86,20.07,19.86,20.07,163694.0,17.4413,17.6258,17.4413,17.6258,163694.0
2020-06-12 15:50:00,20.07,20.11,20.0,20.02,527244.0,17.6258,17.6609,17.5643,17.5818,527244.0
2020-06-15 09:30:00,19.63,19.88,19.58,19.82,372724.0,17.2393,17.4589,17.1954,17.4062,372724.0
2020-06-15 09:40:00,19.81,19.9,19.78,19.9,242612.0,17.3974,17.4765,17.3711,17.4765,242612.0
2020-06-15 09:50:00,19.91,20.06,19.86,20.04,348014.0,17.4852,17.617,17.4413,17.5994,348014.0
2020-06-15 10:00:00,20.04,20.14,20.0,20.1,487952.0,17.5994,17.6872,17.5643,17.6521,487952.0
2020-06-15 10:10:00,20.11,20.14,20.04,20.08,422438.0,17.6609,17.6872,17.5994,17.6345,422438.0
2020-06-15 10:20:00,20.08,20.08,19.97,19.99,135480.0,17.6345,17.6345,17.5379,17.5555,135480.0
2020-06-15 10:30:00,19.99,20.05,19.95,19.98,409700.0,17.5555,17.6082,17.5204,17.5467,409700.0
2020-06-15 10:40:00,19.98,20.06,19.93,20.03,176980.0,17.5467,17.617,17.5028,17.5906,176980.0
2020-06-15 10:50:00,20.03,20.1,19.97,19.98,89970.0,17.5906,17.6521,17.5379,17.5467,89970.0
2020-06-15 11:00:00,19.98,20.04,19.94,20.0,100296.0,17.5467,17.5994,17.5116,17.5643,100296.0
2020-06-15 11:10:00,20.0,20.02,19.94,19.97,119262.0,17.5643,17.5818,17.5116,17.5379,119262.0
2020-06-15 11:20:00,19.97,20.04,19.96,19.98,253094.0,17.5379,17.5994,17.5292,17.5467,253094.0
2020-06-15 11:30:00,19.98,20.03,19.94,20.02,205792.0,17.5467,17.5906,17.5116,17.5818,205792.0
2020-06-15 11:40:00,20.02,20.03,19.93,19.95,180894.0,17.5818,17.5906,17.5028,17.5204,180894.0
2020-06-15 11:50:00,19.94,20.0,19.93,19.98,130250.0,17.5116,17.5643,17.5028,17.5467,130250.0
2020-06-15 12:00:00,19.98,20.04,19.97,20.01,215722.0,17.5467,17.5994,17.5379,17.5731,215722.0
2020-06-15 12:10:00,20.01,20.02,19.98,19.98,176072.0,17.5731,17.5818,17.5467,17.5467,176072.0
2020-06-15 12:20:00,19.98,19.98,19.94,19.96,102946.0,17.5467,17.5467,17.5116,17.5292,102946.0
2020-06-15 12:30:00,19.96,19.97,19.92,19.96,94100.0,17.5292,17.5379,17.494,17.5292,94100.0
2020-06-15 12:40:00,19.95,20.07,19.94,20.06,350440.0,17.5204,17.6258,17.5116,17.617,350440.0
2020-06-15 12:50:00,20.06,20.07,20.03,20.07,78690.0,17.617,17.6258,17.5906,17.6258,78690.0
2020-06-15 13:00:00,20.07,20.07,20.03,20.05,69296.0,17.6258,17.6258,17.5906,17.6082,69296.0
2020-06-15 13:10:00,20.05,20.13,20.05,20.11,104572.0,17.6082,17.6784,17.6082,17.6609,104572.0
2020-06-15 13:20:00,20.11,20.11,20.03,20.07,108206.0,17.6609,17.6609,17.5906,17.6258,108206.0
2020-06-15 13:30:00,20.07,20.1,20.05,20.09,83978.0,17.6258,17.6521,17.6082,17.6433,83978.0
2020-06-15 13:40:00,20.09,20.11,20.06,20.08,61790.0,17.6433,17.6609,17.617,17.6345,61790.0
2020-06-15 13:50:00,20.08,20.1,20.05,20.05,56770.0,17.6345,17.6521,17.6082,17.6082,56770.0
2020-06-15 14:00:00,20.06,20.3,20.06,20.26,189722.0,17.617,17.8277,17.617,17.7926,189722.0
2020-06-15 14:10:00,20.27,20.35,20.24,20.34,103386.0,17.8014,17.8717,17.7751,17.8629,103386.0
2020-06-15 14:20:00,20.33,20.36,20.3,20.34,96956.0,17.8541,17.8804,17.8277,17.8629,96956.0
2020-06-15 14:30:00,20.34,20.36,20.25,20.3,100606.0,17.8629,17.8804,17.7838,17.8277,100606.0
2020-06-15 14:40:00,20.3,20.33,20.27,20.29,105858.0,17.8277,17.8541,17.8014,17.819,105858.0
2020-06-15 14:50:00,20.29,20.3,20.24,20.28,86560.0,17.819,17.8277,17.7751,17.8102,86560.0
2020-06-15 15:00:00,20.27,20.33,20.25,20.25,105978.0,17.8014,17.8541,17.7838,17.7838,105978.0
2020-06-15 15:10:00,20.26,20.28,20.21,20.22,78436.0,17.7926,17.8102,17.7487,17.7575,78436.0
2020-06-15 15:20:00,20.22,20.25,20.16,20.16,131574.0,17.7575,17.7838,17.7048,17.7048,131574.0
2020-06-15 15:30:00,20.16,20.17,20.07,20.12,201378.0,17.7048,17.7136,17.6258,17.6697,201378.0
2020-06-15 15:40:00,20.12,20.21,20.1,20.17,238326.0,17.6697,17.7487,17.6521,17.7136,238326.0
2020-06-15 15:50:00,20.17,20.36,20.17,20.35,1106490.0,17.7136,17.8804,17.7136,17.8717,1106490.0
2020-06-16 09:30:00,20.92,20.95,20.59,20.94,415610.0,18.3722,18.3986,18.0824,18.3898,415610.0
2020-06-16 09:40:00,20.93,21.02,20.88,20.88,473428.0,18.381,18.4601,18.3371,18.3371,473428.0
2020-06-16 09:50:00,20.88,20.89,20.83,20.85,365028.0,18.3371,18.3459,18.2932,18.3108,365028.0
2020-06-16 10:00:00,20.85,20.86,20.8,20.81,252268.0,18.3108,18.3195,18.2669,18.2756,252268.0
2020-06-16 10:10:00,20.82,20.97,20.81,20.92,353938.0,18.2844,18.4161,18.2756,18.3722,353938.0
2020-06-16 10:20:00,20.92,20.99,20.9,20.98,196554.0,18.3722,18.4337,18.3547,18.4249,196554.0
2020-06-16 10:30:00,20.98,20.99,20.76,20.82,147118.0,18.4249,18.4337,18.2317,18.2844,147118.0
2020-06-16 10:40:00,20.82,20.83,20.72,20.77,131674.0,18.2844,18.2932,18.1966,18.2405,131674.0
2020-06-16 10:50:00,20.77,20.78,20.53,20.57,167028.0,18.2405,18.2493,18.0297,18.0649,167028.0
2020-06-16 11:00:00,20.57,20.67,20.46,20.64,127604.0,18.0649,18.1527,17.9683,18.1263,127604.0
2020-06-16 11:10:00,20.65,20.73,20.61,20.71,235652.0,18.1351,18.2054,18.1,18.1878,235652.0
2020-06-16 11:20:00,20.71,20.8,20.7,20.79,270774.0,18.1878,18.2669,18.179,18.2581,270774.0
2020-06-16 11:30:00,20.8,20.86,20.76,20.82,283726.0,18.2669,18.3195,18.2317,18.2844,283726.0
2020-06-16 11:40:00,20.81,20.92,20.8,20.88,120090.0,18.2756,18.3722,18.2669,18.3371,120090.0
2020-06-16 11:50:00,20.89,20.91,20.8,20.85,265106.0,18.3459,18.3635,18.2669,18.3108,265106.0
2020-06-16 12:00:00,20.86,20.89,20.79,20.81,118122.0,18.3195,18.3459,18.2581,18.2756,118122.0
2020-06-16 12:10:00,20.81,20.88,20.8,20.88,62074.0,18.2756,18.3371,18.2669,18.3371,62074.0
2020-06-16 12:20:00,20.89,20.97,20.88,20.96,101770.0,18.3459,18.4161,18.3371,18.4074,101770.0
2020-06-16 12:30:00,20.96,21.02,20.95,20.98,155764.0,18.4074,18.4601,18.3986,18.4249,155764.0
2020-06-16 12:40:00,20.98,21.0,20.96,20.96,41124.0,18.4249,18.4425,18.4074,18.4074,41124.0
2020-06-16 12:50:00,20.96,20.98,20.93,20.94,57032.0,18.4074,18.4249,18.381,18.3898,57032.0
2020-06-16 13:00:00,20.93,21.03,20.93,20.99,71326.0,18.381,18.4688,18.381,18.4337,71326.0
2020-06-16 13:10:00,20.99,21.03,20.98,21.01,55698.0,18.4337,18.4688,18.4249,18.4513,55698.0
2020-06-16 13:20:00,21.01,21.02,20.99,20.99,47516.0,18.4513,18.4601,18.4337,18.4337,47516.0
2020-06-16 13:30:00,20.99,21.01,20.91,20.91,66550.0,18.4337,18.4513,18.3635,18.3635,66550.0
2020-06-16 13:40:00,20.92,20.98,20.92,20.97,81756.0,18.3722,18.4249,18.3722,18.4161,81756.0
2020-06-16 13:50:00,20.97,20.99,20.88,20.92,48588.0,18.4161,18.4337,18.3371,18.3722,48588.0
2020-06-16 14:00:00,20.92,20.97,20.92,20.95,67886.0,18.3722,18.4161,18.3722,18.3986,67886.0
2020-06-16 14:10:00,20.95,21.01,20.95,20.99,93302.0,18.3986,18.4513,18.3986,18.4337,93302.0
2020-06-16 14:20:00,20.99,21.0,20.87,20.96,167532.0,18.4337,18.4425,18.3283,18.4074,167532.0
2020-06-16 14:30:00,20.96,21.02,20.96,20.98,89188.0,18.4074,18.4601,18.4074,18.4249,89188.0
2020-06-16 14:40:00,20.98,20.99,20.91,20.93,67600.0,18.4249,18.4337,18.3635,18.381,67600.0
2020-06-16 14:50:00,20.94,20.99,20.91,20.99,138296.0,18.3898,18.4337,18.3635,18.4337,138296.0
2020-06-16 15:00:00,20.99,21.05,20.93,20.93,557022.0,18.4337,18.4864,18.381,18.381,557022.0
2020-06-16 15:10:00,20.93,20.99,20.84,20.84,217494.0,18.381,18.4337,18.302,18.302,217494.0
2020-06-16 15:20:00,20.85,20.93,20.85,20.92,121366.0,18.3108,18.381,18.3108,18.3722,121366.0
2020-06-16 15:30:00,20.92,20.97,20.86,20.86,161592.0,18.3722,18.4161,18.3195,18.3195,161592.0
2020-06-16 15:40:00,20.86,20.88,20.8,20.85,211144.0,18.3195,18.3371,18.2669,18.3108,211144.0
2020-06-16 15:50:00,20.86,20.92,20.8,20.91,744810.0,18.3195,18.3722,18.2669,18.3635,744810.0
2020-06-17 09:30:00,21.02,21.05,20.91,20.92,226154.0,18.4601,18.4864,18.3635,18.3722,226154.0
2020-06-17 09:40:00,20.93,21.04,20.86,21.04,152426.0,18.381,18.4776,18.3195,18.4776,152426.0
2020-06-17 09:50:00,21.05,21.16,20.98,21.0,271484.0,18.4864,18.583,18.4249,18.4425,271484.0
2020-06-17 10:00:00,21.0,21.03,20.98,20.99,125864.0,18.4425,18.4688,18.4249,18.4337,125864.0
2020-06-17 10:10:00,20.99,21.05,20.92,20.93,177452.0,18.4337,18.4864,18.3722,18.381,177452.0
2020-06-17 10:20:00,20.93,20.96,20.87,20.88,99878.0,18.381,18.4074,18.3283,18.3371,99878.0
2020-06-17 10:30:00,20.89,21.0,20.85,21.0,219610.0,18.3459,18.4425,18.3108,18.4425,219610.0
2020-06-17 10:40:00,21.02,21.03,20.97,21.03,65948.0,18.4601,18.4688,18.4161,18.4688,65948.0
2020-06-17 10:50:00,21.02,21.1,21.0,21.1,114242.0,18.4601,18.5303,18.4425,18.5303,114242.0
2020-06-17 11:00:00,21.1,21.11,21.07,21.09,99682.0,18.5303,18.5391,18.504,18.5215,99682.0
2020-06-17 11:10:00,21.09,21.11,21.06,21.07,120014.0,18.5215,18.5391,18.4952,18.504,120014.0
2020-06-17 11:20:00,21.07,21.07,21.0,21.04,53582.0,18.504,18.504,18.4425,18.4776,53582.0
2020-06-17 11:30:00,21.04,21.08,21.02,21.07,51948.0,18.4776,18.5128,18.4601,18.504,51948.0
2020-06-17 11:40:00,21.07,21.08,21.02,21.02,48074.0,18.504,18.5128,18.4601,18.4601,48074.0
2020-06-17 11:50:00,21.02,21.07,21.0,21.06,34396.0,18.4601,18.504,18.4425,18.4952,34396.0
2020-06-17 12:00:00,21.06,21.06,21.01,21.01,44962.0,18.4952,18.4952,18.4513,18.4513,44962.0
2020-06-17 12:10:00,21.01,21.03,20.99,21.0,53950.0,18.4513,18.4688,18.4337,18.4425,53950.0
2020-06-17 12:20:00,21.0,21.03,20.99,21.0,56058.0,18.4425,18.4688,18.4337,18.4425,56058.0
2020-06-17 12:30:00,21.0,21.14,21.0,21.13,249722.0,18.4425,18.5654,18.4425,18.5567,249722.0
2020-06-17 12:40:00,21.13,21.13,21.09,21.11,62870.0,18.5567,18.5567,18.5215,18.5391,62870.0
2020-06-17 12:50:00,21.1,21.11,21.07,21.08,41830.0,18.5303,18.5391,18.504,18.5128,41830.0
2020-06-17 13:00:00,21.08,21.15,21.08,21.14,63396.0,18.5128,18.5742,18.5128,18.5654,63396.0
2020-06-17 13:10:00,21.14,21.14,21.11,21.13,43602.0,18.5654,18.5654,18.5391,18.5567,43602.0
2020-06-17 13:20:00,21.13,21.14,21.12,21.14,44080.0,18.5567,18.5654,18.5479,18.5654,44080.0
2020-06-17 13:30:00,21.13,21.17,21.12,21.17,53694.0,18.5567,18.5918,18.5479,18.5918,53694.0
2020-06-17 13:40:00,21.17,21.18,21.15,21.16,62530.0,18.5918,18.6006,18.5742,18.583,62530.0
2020-06-17 13:50:00,21.16,21.17,21.11,21.11,63704.0,18.583,18.5918,18.5391,18.5391,63704.0
2020-06-17 14:00:00,21.11,21.15,21.11,21.13,70282.0,18.5391,18.5742,18.5391,18.5567,70282.0
2020-06-17 14:10:00,21.13,21.16,21.12,21.13,92186.0,18.5567,18.583,18.5479,18.5567,92186.0
2020-06-17 14:20:00,21.13,21.14,21.11,21.13,72430.0,18.5567,18.5654,18.5391,18.5567,72430.0
2020-06-17 14:30:00,21.13,21.13,21.1,21.13,52910.0,18.5567,18.5567,18.5303,18.5567,52910.0
2020-06-17 14:40:00,21.13,21.16,21.12,21.13,88852.0,18.5567,18.583,18.5479,18.5567,88852.0
2020-06-17 14:50:00,21.13,21.18,21.11,21.11,244350.0,18.5567,18.6006,18.5391,18.5391,244350.0
2020-06-17 15:00:00,21.11,21.11,21.07,21.11,103708.0,18.5391,18.5391,18.504,18.5391,103708.0
2020-06-17 15:10:00,21.11,21.11,21.05,21.06,90954.0,18.5391,18.5391,18.4864,18.4952,90954.0
2020-06-17 15:20:00,21.06,21.07,21.0,21.03,86452.0,18.4952,18.504,18.4425,18.4688,86452.0
2020-06-17 15:30:00,21.03,21.07,20.99,21.05,114382.0,18.4688,18.504,18.4337,18.4864,114382.0
2020-06-17 15:40:00,21.05,21.08,20.99,21.0,189660.0,18.4864,18.5128,18.4337,18.4425,189660.0
2020-06-17 15:50:00,21.0,21.05,20.99,21.03,389706.0,18.4425,18.4864,18.4337,18.4688,389706.0
2020-06-18 09:30:00,20.94,21.01,20.81,20.99,290550.0,18.3898,18.4513,18.2756,18.4337,290550.0
2020-06-18 09:40:00,20.98,21.06,20.97,21.05,150658.0,18.4249,18.4952,18.4161,18.4864,150658.0
2020-06-18 09:50:00,21.05,21.06,20.99,21.03,120032.0,18.4864,18.4952,18.4337,18.4688,120032.0
2020-06-18 10:00:00,21.03,21.09,21.02,21.07,155852.0,18.4688,18.5215,18.4601,18.504,155852.0
2020-06-18 10:10:00,21.07,21.11,21.03,21.07,290794.0,18.504,18.5391,18.4688,18.504,290794.0
2020-06-18 10:20:00,21.07,21.08,21.0,21.02,122212.0,18.504,18.5128,18.4425,18.4601,122212.0
2020-06-18 10:30:00,21.02,21.09,20.96,21.06,175800.0,18.4601,18.5215,18.4074,18.4952,175800.0
2020-06-18 10:40:00,21.06,21.08,21.0,21.08,94868.0,18.4952,18.5128,18.4425,18.5128,94868.0
2020-06-18 10:50:00,21.08,21.08,21.0,21.06,110816.0,18.5128,18.5128,18.4425,18.4952,110816.0
2020-06-18 11:00:00,21.06,21.08,21.02,21.07,111494.0,18.4952,18.5128,18.4601,18.504,111494.0
2020-06-18 11:10:00,21.06,21.14,21.05,21.13,85226.0,18.4952,18.5654,18.4864,18.5567,85226.0
2020-06-18 11:20:00,21.14,21.14,21.09,21.11,107968.0,18.5654,18.5654,18.5215,18.5391,107968.0
2020-06-18 11:30:00,21.12,21.14,21.05,21.08,138350.0,18.5479,18.5654,18.4864,18.5128,138350.0
2020-06-18 11:40:00,21.08,21.11,21.06,21.08,77380.0,18.5128,18.5391,18.4952,18.5128,77380.0
2020-06-18 11:50:00,21.08,21.09,21.05,21.06,67320.0,18.5128,18.5215,18.4864,18.4952,67320.0
2020-06-18 12:00:00,21.06,21.09,21.04,21.08,49372.0,18.4952,18.5215,18.4776,18.5128,49372.0
2020-06-18 12:10:00,21.08,21.1,21.06,21.09,66378.0,18.5128,18.5303,18.4952,18.5215,66378.0
2020-06-18 12:20:00,21.09,21.15,21.09,21.12,69956.0,18.5215,18.5742,18.5215,18.5479,69956.0
2020-06-18 12:30:00,21.13,21.13,21.06,21.06,57568.0,18.5567,18.5567,18.4952,18.4952,57568.0
2020-06-18 12:40:00,21.06,21.06,21.03,21.06,41452.0,18.4952,18.4952,18.4688,18.4952,41452.0
2020-06-18 12:50:00,21.06,21.07,21.04,21.04,39292.0,18.4952,18.504,18.4776,18.4776,39292.0
2020-06-18 13:00:00,21.04,21.06,21.03,21.05,50184.0,18.4776,18.4952,18.4688,18.4864,50184.0
2020-06-18 13:10:00,21.05,21.07,21.03,21.05,71082.0,18.4864,18.504,18.4688,18.4864,71082.0
2020-06-18 13:20:00,21.05,21.05,21.02,21.04,35470.0,18.4864,18.4864,18.4601,18.4776,35470.0
2020-06-18 13:30:00,21.03,21.05,21.03,21.05,51572.0,18.4688,18.4864,18.4688,18.4864,51572.0
2020-06-18 13:40:00,21.04,21.04,21.02,21.02,40764.0,18.4776,18.4776,18.4601,18.4601,40764.0
2020-06-18 13:50:00,21.02,21.04,21.02,21.02,47508.0,18.4601,18.4776,18.4601,18.4601,47508.0
2020-06-18 14:00:00,21.02,21.02,20.95,20.96,76128.0,18.4601,18.4601,18.3986,18.4074,76128.0
2020-06-18 14:10:00,20.96,20.98,20.95,20.98,62778.0,18.4074,18.4249,18.3986,18.4249,62778.0
2020-06-18 14:20:00,20.97,21.0,20.96,20.98,48740.0,18.4161,18.4425,18.4074,18.4249,48740.0
2020-06-18 14:30:00,20.97,21.0,20.93,20.98,78460.0,18.4161,18.4425,18.381,18.4249,78460.0
2020-06-18 14:40:00,20.98,20.98,20.95,20.98,56896.0,18.4249,18.4249,18.3986,18.4249,56896.0
2020-06-18 14:50:00,20.98,20.99,20.93,20.93,95448.0,18.4249,18.4337,18.381,18.381,95448.0
2020-06-18 15:00:00,20.94,20.96,20.9,20.95,62902.0,18.3898,18.4074,18.3547,18.3986,62902.0
2020-06-18 15:10:00,20.95,20.95,20.93,20.95,69016.0,18.3986,18.3986,18.381,18.3986,69016.0
2020-06-18 15:20:00,20.95,20.96,20.94,20.95,59182.0,18.3986,18.4074,18.3898,18.3986,59182.0
2020-06-18 15:30:00,20.95,21.01,20.94,21.01,121174.0,18.3986,18.4513,18.3898,18.4513,121174.0
2020-06-18 15:40:00,21.01,21.02,20.98,21.0,194192.0,18.4513,18.4601,18.4249,18.4425,194192.0
2020-06-18 15:50:00,21.0,21.02,20.93,21.0,443456.0,18.4425,18.4601,18.381,18.4425,443456.0
2020-06-19 09:30:00,21.11,21.31,21.11,21.25,1232868.0,18.5391,18.7147,18.5391,18.662,1232868.0
2020-06-19 09:40:00,21.26,21.33,21.18,21.24,273418.0,18.6708,18.7323,18.6006,18.6533,273418.0
2020-06-19 09:50:00,21.24,21.29,21.14,21.16,144236.0,18.6533,18.6972,18.5654,18.583,144236.0
2020-06-19 10:00:00,21.15,21.16,21.09,21.11,86588.0,18.5742,18.583,18.5215,18.5391,86588.0
2020-06-19 10:10:00,21.1,21.13,21.06,21.07,204138.0,18.5303,18.5567,18.4952,18.504,204138.0
2020-06-19 10:20:00,21.07,21.08,21.03,21.04,114104.0,18.504,18.5128,18.4688,18.4776,114104.0
2020-06-19 10:30:00,21.04,21.05,20.97,21.0,54976.0,18.4776,18.4864,18.4161,18.4425,54976.0
2020-06-19 10:40:00,21.0,21.02,20.98,21.01,44842.0,18.4425,18.4601,18.4249,18.4513,44842.0
2020-06-19 10:50:00,21.01,21.01,20.96,20.97,54558.0,18.4513,18.4513,18.4074,18.4161,54558.0
2020-06-19 11:00:00,20.97,21.03,20.97,20.98,38874.0,18.4161,18.4688,18.4161,18.4249,38874.0
2020-06-19 11:10:00,20.98,21.02,20.92,20.92,45454.0,18.4249,18.4601,18.3722,18.3722,45454.0
2020-06-19 11:20:00,20.91,20.96,20.9,20.93,78168.0,18.3635,18.4074,18.3547,18.381,78168.0
2020-06-19 11:30:00,20.93,20.93,20.89,20.91,58962.0,18.381,18.381,18.3459,18.3635,58962.0
2020-06-19 11:40:00,20.91,20.96,20.91,20.95,74018.0,18.3635,18.4074,18.3635,18.3986,74018.0
2020-06-19 11:50:00,20.94,20.98,20.93,20.93,50896.0,18.3898,18.4249,18.381,18.381,50896.0
2020-06-19 12:00:00,20.93,20.94,20.84,20.86,68724.0,18.381,18.3898,18.302,18.3195,68724.0
2020-06-19 12:10:00,20.86,20.87,20.71,20.71,212976.0,18.3195,18.3283,18.1878,18.1878,212976.0
2020-06-19 12:20:00,20.7,20.75,20.65,20.75,118710.0,18.179,18.2229,18.1351,18.2229,118710.0
2020-06-19 12:30:00,20.75,20.8,20.72,20.75,73364.0,18.2229,18.2669,18.1966,18.2229,73364.0
2020-06-19 12:40:00,20.75,20.84,20.74,20.84,93526.0,18.2229,18.302,18.2142,18.302,93526.0
2020-06-19 12:50:00,20.84,20.86,20.81,20.86,76122.0,18.302,18.3195,18.2756,18.3195,76122.0
2020-06-19 13:00:00,20.86,20.86,20.79,20.79,129770.0,18.3195,18.3195,18.2581,18.2581,129770.0
2020-06-19 13:10:00,20.79,20.83,20.77,20.79,79692.0,18.2581,18.2932,18.2405,18.2581,79692.0
2020-06-19 13:20:00,20.78,20.78,20.71,20.73,69376.0,18.2493,18.2493,18.1878,18.2054,69376.0
2020-06-19 13:30:00,20.73,20.78,20.68,20.77,85648.0,18.2054,18.2493,18.1615,18.2405,85648.0
2020-06-19 13:40:00,20.76,20.77,20.7,20.72,66082.0,18.2317,18.2405,18.179,18.1966,66082.0
2020-06-19 13:50:00,20.72,20.75,20.67,20.67,86696.0,18.1966,18.2229,18.1527,18.1527,86696.0
2020-06-19 14:00:00,20.67,20.74,20.65,20.7,145300.0,18.1527,18.2142,18.1351,18.179,145300.0
2020-06-19 14:10:00,20.69,20.72,20.66,20.67,74856.0,18.1702,18.1966,18.1439,18.1527,74856.0
2020-06-19 14:20:00,20.67,20.75,20.67,20.71,60600.0,18.1527,18.2229,18.1527,18.1878,60600.0
2020-06-19 14:30:00,20.71,20.79,20.68,20.77,93104.0,18.1878,18.2581,18.1615,18.2405,93104.0
2020-06-19 14:40:00,20.77,20.82,20.76,20.79,79844.0,18.2405,18.2844,18.2317,18.2581,79844.0
2020-06-19 14:50:00,20.79,20.85,20.79,20.83,95156.0,18.2581,18.3108,18.2581,18.2932,95156.0
2020-06-19 15:00:00,20.83,20.83,20.78,20.79,82820.0,18.2932,18.2932,18.2493,18.2581,82820.0
2020-06-19 15:10:00,20.79,20.93,20.78,20.91,148516.0,18.2581,18.381,18.2493,18.3635,148516.0
2020-06-19 15:20:00,20.91,20.93,20.89,20.89,115034.0,18.3635,18.381,18.3459,18.3459,115034.0
2020-06-19 15:30:00,20.89,20.92,20.86,20.89,172746.0,18.3459,18.3722,18.3195,18.3459,172746.0
2020-06-19 15:40:00,20.89,20.92,20.82,20.85,237682.0,18.3459,18.3722,18.2844,18.3108,237682.0
2020-06-19 15:50:00,20.85,21.0,20.73,20.8,1848376.0,18.3108,18.4425,18.2054,18.2669,1848376.0
2020-06-22 09:30:00,20.75,20.77,20.55,20.57,187590.0,18.2229,18.2405,18.0473,18.0649,187590.0
2020-06-22 09:40:00,20.56,20.68,20.54,20.68,140154.0,18.0561,18.1615,18.0385,18.1615,140154.0
2020-06-22 09:50:00,20.68,20.79,20.68,20.77,91022.0,18.1615,18.2581,18.1615,18.2405,91022.0
2020-06-22 10:00:00,20.77,20.89,20.75,20.88,74244.0,18.2405,18.3459,18.2229,18.3371,74244.0
2020-06-22 10:10:00,20.88,20.91,20.87,20.89,65268.0,18.3371,18.3635,18.3283,18.3459,65268.0
2020-06-22 10:20:00,20.89,20.93,20.84,20.91,142906.0,18.3459,18.381,18.302,18.3635,142906.0
2020-06-22 10:30:00,20.91,20.93,20.89,20.9,59936.0,18.3635,18.381,18.3459,18.3547,59936.0
2020-06-22 10:40:00,20.9,20.93,20.88,20.88,56426.0,18.3547,18.381,18.3371,18.3371,56426.0
2020-06-22 10:50:00,20.89,20.91,20.85,20.85,74306.0,18.3459,18.3635,18.3108,18.3108,74306.0
2020-06-22 11:00:00,20.85,20.89,20.83,20.88,49444.0,18.3108,18.3459,18.2932,18.3371,49444.0
2020-06-22 11:10:00,20.88,20.93,20.88,20.92,58084.0,18.3371,18.381,18.3371,18.3722,58084.0
2020-06-22 11:20:00,20.92,20.93,20.89,20.89,56934.0,18.3722,18.381,18.3459,18.3459,56934.0
2020-06-22 11:30:00,20.89,20.93,20.87,20.93,36138.0,18.3459,18.381,18.3283,18.381,36138.0
2020-06-22 11:40:00,20.93,20.94,20.92,20.93,34226.0,18.381,18.3898,18.3722,18.381,34226.0
2020-06-22 11:50:00,20.93,20.96,20.92,20.94,85956.0,18.381,18.4074,18.3722,18.3898,85956.0
2020-06-22 12:00:00,20.94,21.02,20.93,20.99,88894.0,18.3898,18.4601,18.381,18.4337,88894.0
2020-06-22 12:10:00,20.99,21.04,20.98,21.02,103040.0,18.4337,18.4776,18.4249,18.4601,103040.0
2020-06-22 12:20:00,21.02,21.03,21.0,21.01,72064.0,18.4601,18.4688,18.4425,18.4513,72064.0
2020-06-22 12:30:00,21.01,21.01,20.99,21.0,37470.0,18.4513,18.4513,18.4337,18.4425,37470.0
2020-06-22 12:40:00,21.0,21.08,21.0,21.07,75054.0,18.4425,18.5128,18.4425,18.504,75054.0
2020-06-22 12:50:00,21.06,21.06,21.0,21.0,64796.0,18.4952,18.4952,18.4425,18.4425,64796.0
2020-06-22 13:00:00,21.01,21.04,21.0,21.01,55234.0,18.4513,18.4776,18.4425,18.4513,55234.0
2020-06-22 13:10:00,21.01,21.02,20.97,21.0,55852.0,18.4513,18.4601,18.4161,18.4425,55852.0
2020-06-22 13:20:00,21.0,21.01,20.99,21.0,53418.0,18.4425,18.4513,18.4337,18.4425,53418.0
2020-06-22 13:30:00,21.0,21.02,20.97,20.98,57790.0,18.4425,18.4601,18.4161,18.4249,57790.0
2020-06-22 13:40:00,20.98,21.02,20.96,21.02,42488.0,18.4249,18.4601,18.4074,18.4601,42488.0
2020-06-22 13:50:00,21.02,21.02,21.0,21.01,33068.0,18.4601,18.4601,18.4425,18.4513,33068.0
2020-06-22 14:00:00,21.01,21.01,20.96,20.99,83402.0,18.4513,18.4513,18.4074,18.4337,83402.0
2020-06-22 14:10:00,20.99,21.06,20.98,21.05,120992.0,18.4337,18.4952,18.4249,18.4864,120992.0
2020-06-22 14:20:00,21.05,21.1,21.04,21.09,62780.0,18.4864,18.5303,18.4776,18.5215,62780.0
2020-06-22 14:30:00,21.09,21.11,21.06,21.07,128162.0,18.5215,18.5391,18.4952,18.504,128162.0
2020-06-22 14:40:00,21.07,21.07,21.04,21.06,41016.0,18.504,18.504,18.4776,18.4952,41016.0
2020-06-22 14:50:00,21.06,21.07,21.02,21.06,68156.0,18.4952,18.504,18.4601,18.4952,68156.0
2020-06-22 15:00:00,21.05,21.06,21.02,21.03,47792.0,18.4864,18.4952,18.4601,18.4688,47792.0
2020-06-22 15:10:00,21.03,21.04,20.94,20.95,88588.0,18.4688,18.4776,18.3898,18.3986,88588.0
2020-06-22 15:20:00,20.95,20.95,20.91,20.92,106816.0,18.3986,18.3986,18.3635,18.3722,106816.0
2020-06-22 15:30:00,20.92,20.95,20.92,20.95,120922.0,18.3722,18.3986,18.3722,18.3986,120922.0
2020-06-22 15:40:00,20.95,20.99,20.93,20.97,163102.0,18.3986,18.4337,18.381,18.4161,163102.0
2020-06-22 15:50:00,20.96,21.0,20.96,20.99,447024.0,18.4074,18.4425,18.4074,18.4337,447024.0
2020-06-23 09:30:00,21.47,21.47,21.25,21.34,244764.0,18.8553,18.8553,18.662,18.7411,244764.0
2020-06-23 09:40:00,21.35,21.35,21.23,21.27,129818.0,18.7499,18.7499,18.6445,18.6796,129818.0
2020-06-23 09:50:00,21.26,21.29,21.23,21.25,136968.0,18.6708,18.6972,18.6445,18.662,136968.0
2020-06-23 10:00:00,21.25,21.3,21.16,21.23,160006.0,18.662,18.706,18.583,18.6445,160006.0
2020-06-23 10:10:00,21.22,21.26,21.18,21.26,78360.0,18.6357,18.6708,18.6006,18.6708,78360.0
2020-06-23 10:20:00,21.25,21.27,21.2,21.26,47590.0,18.662,18.6796,18.6181,18.6708,47590.0
2020-06-23 10:30:00,21.26,21.27,21.22,21.25,53346.0,18.6708,18.6796,18.6357,18.662,53346.0
2020-06-23 10:40:00,21.25,21.28,21.18,21.21,75186.0,18.662,18.6884,18.6006,18.6269,75186.0
2020-06-23 10:50:00,21.21,21.24,21.17,21.21,57006.0,18.6269,18.6533,18.5918,18.6269,57006.0
2020-06-23 11:00:00,21.21,21.25,21.18,21.23,61824.0,18.6269,18.662,18.6006,18.6445,61824.0
2020-06-23 11:10:00,21.24,21.26,21.22,21.26,63598.0,18.6533,18.6708,18.6357,18.6708,63598.0
2020-06-23 11:20:00,21.26,21.3,21.24,21.26,97508.0,18.6708,18.706,18.6533,18.6708,97508.0
2020-06-23 11:30:00,21.26,21.27,21.24,21.24,54806.0,18.6708,18.6796,18.6533,18.6533,54806.0
2020-06-23 11:40:00,21.23,21.25,21.23,21.24,58838.0,18.6445,18.662,18.6445,18.6533,58838.0
2020-06-23 11:50:00,21.24,21.24,21.19,21.23,68640.0,18.6533,18.6533,18.6094,18.6445,68640.0
2020-06-23 12:00:00,21.24,21.25,21.23,21.25,50618.0,18.6533,18.662,18.6445,18.662,50618.0
2020-06-23 12:10:00,21.24,21.27,21.22,21.25,76550.0,18.6533,18.6796,18.6357,18.662,76550.0
2020-06-23 12:20:00,21.25,21.28,21.23,21.26,67214.0,18.662,18.6884,18.6445,18.6708,67214.0
2020-06-23 12:30:00,21.26,21.28,21.24,21.25,91960.0,18.6708,18.6884,18.6533,18.662,91960.0
2020-06-23 12:40:00,21.25,21.26,21.23,21.26,44188.0,18.662,18.6708,18.6445,18.6708,44188.0
2020-06-23 12:50:00,21.26,21.26,21.23,21.25,51214.0,18.6708,18.6708,18.6445,18.662,51214.0
2020-06-23 13:00:00,21.24,21.26,21.23,21.25,56294.0,18.6533,18.6708,18.6445,18.662,56294.0
2020-06-23 13:10:00,21.25,21.26,21.24,21.25,70702.0,18.662,18.6708,18.6533,18.662,70702.0
2020-06-23 13:20:00,21.25,21.29,21.25,21.29,138464.0,18.662,18.6972,18.662,18.6972,138464.0
2020-06-23 13:30:00,21.29,21.29,21.24,21.26,67204.0,18.6972,18.6972,18.6533,18.6708,67204.0
2020-06-23 13:40:00,21.26,21.27,21.23,21.24,175198.0,18.6708,18.6796,18.6445,18.6533,175198.0
2020-06-23 13:50:00,21.24,21.27,21.2,21.26,155570.0,18.6533,18.6796,18.6181,18.6708,155570.0
2020-06-23 14:00:00,21.25,21.25,21.2,21.22,71414.0,18.662,18.662,18.6181,18.6357,71414.0
2020-06-23 14:10:00,21.22,21.23,21.19,21.2,53732.0,18.6357,18.6445,18.6094,18.6181,53732.0
2020-06-23 14:20:00,21.21,21.24,21.2,21.21,63484.0,18.6269,18.6533,18.6181,18.6269,63484.0
2020-06-23 14:30:00,21.2,21.24,21.19,21.22,60510.0,18.6181,18.6533,18.6094,18.6357,60510.0
2020-06-23 14:40:00,21.22,21.22,21.16,21.16,60430.0,18.6357,18.6357,18.583,18.583,60430.0
2020-06-23 14:50:00,21.16,21.19,21.15,21.18,75958.0,18.583,18.6094,18.5742,18.6006,75958.0
2020-06-23 15:00:00,21.18,21.18,21.14,21.16,72738.0,18.6006,18.6006,18.5654,18.583,72738.0
2020-06-23 15:10:00,21.16,21.24,21.14,21.22,203496.0,18.583,18.6533,18.5654,18.6357,203496.0
2020-06-23 15:20:00,21.21,21.22,21.14,21.15,99678.0,18.6269,18.6357,18.5654,18.5742,99678.0
2020-06-23 15:30:00,21.15,21.17,21.12,21.15,120836.0,18.5742,18.5918,18.5479,18.5742,120836.0
2020-06-23 15:40:00,21.15,21.22,21.13,21.16,266704.0,18.5742,18.6357,18.5567,18.583,266704.0
2020-06-23 15:50:00,21.16,21.16,21.1,21.11,429416.0,18.583,18.583,18.5303,18.5391,429416.0
2020-06-24 09:30:00,20.89,21.06,20.88,21.04,143192.0,18.3459,18.4952,18.3371,18.4776,143192.0
2020-06-24 09:40:00,21.04,21.13,21.01,21.12,174468.0,18.4776,18.5567,18.4513,18.5479,174468.0
2020-06-24 09:50:00,21.13,21.13,21.0,21.01,146850.0,18.5567,18.5567,18.4425,18.4513,146850.0
2020-06-24 10:00:00,21.02,21.03,20.93,20.94,220194.0,18.4601,18.4688,18.381,18.3898,220194.0
2020-06-24 10:10:00,20.94,21.0,20.89,20.93,99644.0,18.3898,18.4425,18.3459,18.381,99644.0
2020-06-24 10:20:00,20.93,20.97,20.92,20.96,85160.0,18.381,18.4161,18.3722,18.4074,85160.0
2020-06-24 10:30:00,20.96,21.01,20.88,20.89,93368.0,18.4074,18.4513,18.3371,18.3459,93368.0
2020-06-24 10:40:00,20.89,20.93,20.89,20.93,60984.0,18.3459,18.381,18.3459,18.381,60984.0
2020-06-24 10:50:00,20.93,20.97,20.86,20.88,112942.0,18.381,18.4161,18.3195,18.3371,112942.0
2020-06-24 11:00:00,20.88,20.93,20.84,20.84,226990.0,18.3371,18.381,18.302,18.302,226990.0
2020-06-24 11:10:00,20.84,20.85,20.77,20.82,103730.0,18.302,18.3108,18.2405,18.2844,103730.0
2020-06-24 11:20:00,20.82,20.83,20.77,20.81,109600.0,18.2844,18.2932,18.2405,18.2756,109600.0
2020-06-24 11:30:00,20.81,20.83,20.72,20.72,74654.0,18.2756,18.2932,18.1966,18.1966,74654.0
2020-06-24 11:40:00,20.72,20.75,20.69,20.7,112130.0,18.1966,18.2229,18.1702,18.179,112130.0
2020-06-24 11:50:00,20.7,20.76,20.7,20.74,57854.0,18.179,18.2317,18.179,18.2142,57854.0
2020-06-24 12:00:00,20.75,20.78,20.69,20.72,79458.0,18.2229,18.2493,18.1702,18.1966,79458.0
2020-06-24 12:10:00,20.72,20.78,20.7,20.78,49260.0,18.1966,18.2493,18.179,18.2493,49260.0
2020-06-24 12:20:00,20.79,20.8,20.74,20.8,98662.0,18.2581,18.2669,18.2142,18.2669,98662.0
2020-06-24 12:30:00,20.8,20.83,20.79,20.81,54492.0,18.2669,18.2932,18.2581,18.2756,54492.0
2020-06-24 12:40:00,20.82,20.88,20.81,20.86,77150.0,18.2844,18.3371,18.2756,18.3195,77150.0
2020-06-24 12:50:00,20.86,20.89,20.86,20.89,85578.0,18.3195,18.3459,18.3195,18.3459,85578.0
2020-06-24 13:00:00,20.88,20.9,20.86,20.89,74292.0,18.3371,18.3547,18.3195,18.3459,74292.0
2020-06-24 13:10:00,20.9,20.91,20.87,20.87,123956.0,18.3547,18.3635,18.3283,18.3283,123956.0
2020-06-24 13:20:00,20.86,20.87,20.79,20.8,107362.0,18.3195,18.3283,18.2581,18.2669,107362.0
2020-06-24 13:30:00,20.8,20.8,20.74,20.75,160966.0,18.2669,18.2669,18.2142,18.2229,160966.0
2020-06-24 13:40:00,20.75,20.8,20.74,20.8,115406.0,18.2229,18.2669,18.2142,18.2669,115406.0
2020-06-24 13:50:00,20.8,20.8,20.75,20.79,83144.0,18.2669,18.2669,18.2229,18.2581,83144.0
2020-06-24 14:00:00,20.8,20.81,20.68,20.77,134512.0,18.2669,18.2756,18.1615,18.2405,134512.0
2020-06-24 14:10:00,20.77,20.78,20.72,20.74,116116.0,18.2405,18.2493,18.1966,18.2142,116116.0
2020-06-24 14:20:00,20.75,20.77,20.71,20.75,174112.0,18.2229,18.2405,18.1878,18.2229,174112.0
2020-06-24 14:30:00,20.75,20.78,20.74,20.76,151636.0,18.2229,18.2493,18.2142,18.2317,151636.0
2020-06-24 14:40:00,20.76,20.78,20.71,20.74,144742.0,18.2317,18.2493,18.1878,18.2142,144742.0
2020-06-24 14:50:00,20.74,20.74,20.7,20.71,81098.0,18.2142,18.2142,18.179,18.1878,81098.0
2020-06-24 15:00:00,20.7,20.74,20.69,20.7,148126.0,18.179,18.2142,18.1702,18.179,148126.0
2020-06-24 15:10:00,20.7,20.79,20.68,20.78,138160.0,18.179,18.2581,18.1615,18.2493,138160.0
2020-06-24 15:20:00,20.78,20.79,20.72,20.72,113072.0,18.2493,18.2581,18.1966,18.1966,113072.0
2020-06-24 15:30:00,20.72,20.75,20.7,20.72,168954.0,18.1966,18.2229,18.179,18.1966,168954.0
2020-06-24 15:40:00,20.72,20.82,20.71,20.76,185636.0,18.1966,18.2844,18.1878,18.2317,185636.0
2020-06-24 15:50:00,20.75,20.75,20.65,20.68,524294.0,18.2229,18.2229,18.1351,18.1615,524294.0
2020-06-25 09:30:00,20.67,20.8,20.54,20.58,319740.0,18.1527,18.2669,18.0385,18.0736,319740.0
2020-06-25 09:40:00,20.58,20.58,20.47,20.49,266352.0,18.0736,18.0736,17.977,17.9946,266352.0
2020-06-25 09:50:00,20.48,20.55,20.45,20.55,114196.0,17.9858,18.0473,17.9595,18.0473,114196.0
2020-06-25 10:00:00,20.55,20.59,20.51,20.56,115200.0,18.0473,18.0824,18.0122,18.0561,115200.0
2020-06-25 10:10:00,20.57,20.64,20.56,20.59,103080.0,18.0649,18.1263,18.0561,18.0824,103080.0
2020-06-25 10:20:00,20.59,20.68,20.58,20.66,59618.0,18.0824,18.1615,18.0736,18.1439,59618.0
2020-06-25 10:30:00,20.66,20.67,20.63,20.64,51406.0,18.1439,18.1527,18.1176,18.1263,51406.0
2020-06-25 10:40:00,20.65,20.71,20.6,20.7,84396.0,18.1351,18.1878,18.0912,18.179,84396.0
2020-06-25 10:50:00,20.7,20.75,20.67,20.74,103610.0,18.179,18.2229,18.1527,18.2142,103610.0
2020-06-25 11:00:00,20.74,20.74,20.65,20.66,61354.0,18.2142,18.2142,18.1351,18.1439,61354.0
2020-06-25 11:10:00,20.66,20.77,20.64,20.75,63250.0,18.1439,18.2405,18.1263,18.2229,63250.0
2020-06-25 11:20:00,20.75,20.77,20.74,20.77,61558.0,18.2229,18.2405,18.2142,18.2405,61558.0
2020-06-25 11:30:00,20.77,20.78,20.67,20.7,93758.0,18.2405,18.2493,18.1527,18.179,93758.0
2020-06-25 11:40:00,20.7,20.72,20.66,20.72,45330.0,18.179,18.1966,18.1439,18.1966,45330.0
2020-06-25 11:50:00,20.72,20.75,20.71,20.71,62338.0,18.1966,18.2229,18.1878,18.1878,62338.0
2020-06-25 12:00:00,20.71,20.75,20.69,20.7,85218.0,18.1878,18.2229,18.1702,18.179,85218.0
2020-06-25 12:10:00,20.7,20.75,20.69,20.72,52258.0,18.179,18.2229,18.1702,18.1966,52258.0
2020-06-25 12:20:00,20.72,20.75,20.71,20.73,48424.0,18.1966,18.2229,18.1878,18.2054,48424.0
2020-06-25 12:30:00,20.73,20.76,20.7,20.74,89158.0,18.2054,18.2317,18.179,18.2142,89158.0
2020-06-25 12:40:00,20.75,20.79,20.74,20.75,37658.0,18.2229,18.2581,18.2142,18.2229,37658.0
2020-06-25 12:50:00,20.75,20.76,20.72,20.73,28726.0,18.2229,18.2317,18.1966,18.2054,28726.0
2020-06-25 13:00:00,20.72,20.74,20.71,20.71,41546.0,18.1966,18.2142,18.1878,18.1878,41546.0
2020-06-25 13:10:00,20.71,20.72,20.68,20.71,62156.0,18.1878,18.1966,18.1615,18.1878,62156.0
2020-06-25 13:20:00,20.71,20.73,20.7,20.73,35558.0,18.1878,18.2054,18.179,18.2054,35558.0
2020-06-25 13:30:00,20.72,20.73,20.66,20.72,58768.0,18.1966,18.2054,18.1439,18.1966,58768.0
2020-06-25 13:40:00,20.72,20.73,20.71,20.72,48026.0,18.1966,18.2054,18.1878,18.1966,48026.0
2020-06-25 13:50:00,20.72,20.72,20.68,20.7,65632.0,18.1966,18.1966,18.1615,18.179,65632.0
2020-06-25 14:00:00,20.7,20.71,20.67,20.7,61844.0,18.179,18.1878,18.1527,18.179,61844.0
2020-06-25 14:10:00,20.7,20.75,20.7,20.74,53004.0,18.179,18.2229,18.179,18.2142,53004.0
2020-06-25 14:20:00,20.74,20.75,20.71,20.75,67182.0,18.2142,18.2229,18.1878,18.2229,67182.0
2020-06-25 14:30:00,20.74,20.75,20.68,20.71,82586.0,18.2142,18.2229,18.1615,18.1878,82586.0
2020-06-25 14:40:00,20.71,20.73,20.71,20.73,34128.0,18.1878,18.2054,18.1878,18.2054,34128.0
2020-06-25 14:50:00,20.73,20.77,20.72,20.73,50954.0,18.2054,18.2405,18.1966,18.2054,50954.0
2020-06-25 15:00:00,20.73,20.85,20.73,20.85,97832.0,18.2054,18.3108,18.2054,18.3108,97832.0
2020-06-25 15:10:00,20.84,20.85,20.81,20.85,65958.0,18.302,18.3108,18.2756,18.3108,65958.0
2020-06-25 15:20:00,20.85,20.9,20.85,20.88,148154.0,18.3108,18.3547,18.3108,18.3371,148154.0
2020-06-25 15:30:00,20.88,20.92,20.84,20.84,132676.0,18.3371,18.3722,18.302,18.302,132676.0
2020-06-25 15:40:00,20.84,20.89,20.82,20.83,174820.0,18.302,18.3459,18.2844,18.2932,174820.0
2020-06-25 15:50:00,20.83,20.89,20.67,20.84,1006406.0,18.2932,18.3459,18.1527,18.302,1006406.0
2020-06-26 09:30:00,20.72,20.81,20.71,20.79,250160.0,18.1966,18.2756,18.1878,18.2581,250160.0
2020-06-26 09:40:00,20.79,20.8,20.74,20.8,123472.0,18.2581,18.2669,18.2142,18.2669,123472.0
2020-06-26 09:50:00,20.79,20.86,20.75,20.86,122730.0,18.2581,18.3195,18.2229,18.3195,122730.0
2020-06-26 10:00:00,20.86,20.89,20.84,20.85,79646.0,18.3195,18.3459,18.302,18.3108,79646.0
2020-06-26 10:10:00,20.86,20.86,20.74,20.75,64638.0,18.3195,18.3195,18.2142,18.2229,64638.0
2020-06-26 10:20:00,20.75,20.77,20.7,20.73,74498.0,18.2229,18.2405,18.179,18.2054,74498.0
2020-06-26 10:30:00,20.73,20.74,20.65,20.67,107544.0,18.2054,18.2142,18.1351,18.1527,107544.0
2020-06-26 10:40:00,20.66,20.68,20.63,20.64,61590.0,18.1439,18.1615,18.1176,18.1263,61590.0
2020-06-26 10:50:00,20.64,20.66,20.56,20.58,111208.0,18.1263,18.1439,18.0561,18.0736,111208.0
2020-06-26 11:00:00,20.58,20.64,20.58,20.63,136140.0,18.0736,18.1263,18.0736,18.1176,136140.0
2020-06-26 11:10:00,20.63,20.64,20.59,20.6,86104.0,18.1176,18.1263,18.0824,18.0912,86104.0
2020-06-26 11:20:00,20.61,20.63,20.57,20.61,102966.0,18.1,18.1176,18.0649,18.1,102966.0
2020-06-26 11:30:00,20.61,20.66,20.58,20.66,80904.0,18.1,18.1439,18.0736,18.1439,80904.0
2020-06-26 11:40:00,20.66,20.7,20.63,20.7,52174.0,18.1439,18.179,18.1176,18.179,52174.0
2020-06-26 11:50:00,20.7,20.71,20.66,20.7,64626.0,18.179,18.1878,18.1439,18.179,64626.0
2020-06-26 12:00:00,20.7,20.7,20.63,20.65,56548.0,18.179,18.179,18.1176,18.1351,56548.0
2020-06-26 12:10:00,20.65,20.68,20.6,20.61,73946.0,18.1351,18.1615,18.0912,18.1,73946.0
2020-06-26 12:20:00,20.61,20.66,20.58,20.64,66800.0,18.1,18.1439,18.0736,18.1263,66800.0
2020-06-26 12:30:00,20.64,20.64,20.59,20.64,90722.0,18.1263,18.1263,18.0824,18.1263,90722.0
2020-06-26 12:40:00,20.64,20.64,20.56,20.58,87418.0,18.1263,18.1263,18.0561,18.0736,87418.0
2020-06-26 12:50:00,20.57,20.61,20.57,20.61,85828.0,18.0649,18.1,18.0649,18.1,85828.0
2020-06-26 13:00:00,20.6,20.65,20.59,20.63,31124.0,18.0912,18.1351,18.0824,18.1176,31124.0
2020-06-26 13:10:00,20.63,20.63,20.59,20.6,48212.0,18.1176,18.1176,18.0824,18.0912,48212.0
2020-06-26 13:20:00,20.6,20.63,20.6,20.61,56010.0,18.0912,18.1176,18.0912,18.1,56010.0
2020-06-26 13:30:00,20.61,20.64,20.59,20.63,67896.0,18.1,18.1263,18.0824,18.1176,67896.0
2020-06-26 13:40:00,20.64,20.64,20.59,20.61,48352.0,18.1263,18.1263,18.0824,18.1,48352.0
2020-06-26 13:50:00,20.61,20.61,20.58,20.59,43004.0,18.1,18.1,18.0736,18.0824,43004.0
2020-06-26 14:00:00,20.58,20.61,20.56,20.6,83078.0,18.0736,18.1,18.0561,18.0912,83078.0
2020-06-26 14:10:00,20.6,20.62,20.56,20.56,65090.0,18.0912,18.1088,18.0561,18.0561,65090.0
2020-06-26 14:20:00,20.56,20.57,20.53,20.54,82436.0,18.0561,18.0649,18.0297,18.0385,82436.0
2020-06-26 14:30:00,20.54,20.55,20.5,20.5,106022.0,18.0385,18.0473,18.0034,18.0034,106022.0
2020-06-26 14:40:00,20.5,20.53,20.46,20.49,77914.0,18.0034,18.0297,17.9683,17.9946,77914.0
2020-06-26 14:50:00,20.49,20.52,20.48,20.5,61296.0,17.9946,18.021,17.9858,18.0034,61296.0
2020-06-26 15:00:00,20.5,20.53,20.45,20.48,107092.0,18.0034,18.0297,17.9595,17.9858,107092.0
2020-06-26 15:10:00,20.47,20.49,20.42,20.42,99716.0,17.977,17.9946,17.9331,17.9331,99716.0
2020-06-26 15:20:00,20.42,20.47,20.41,20.46,92810.0,17.9331,17.977,17.9243,17.9683,92810.0
2020-06-26 15:30:00,20.46,20.46,20.41,20.43,93676.0,17.9683,17.9683,17.9243,17.9419,93676.0
2020-06-26 15:40:00,20.43,20.58,20.42,20.53,155714.0,17.9419,18.0736,17.9331,18.0297,155714.0
2020-06-26 15:50:00,20.53,20.61,20.22,20.5,780510.0,18.0297,18.1,17.7575,18.0034,780510.0
2020-06-29 09:30:00,20.64,20.75,20.63,20.71,170846.0,18.1263,18.2229,18.1176,18.1878,170846.0
2020-06-29 09:40:00,20.72,20.76,20.67,20.75,281914.0,18.1966,18.2317,18.1527,18.2229,281914.0
2020-06-29 09:50:00,20.75,20.93,20.74,20.93,673938.0,18.2229,18.381,18.2142,18.381,673938.0
2020-06-29 10:00:00,20.93,21.03,20.92,20.96,770622.0,18.381,18.4688,18.3722,18.4074,770622.0
2020-06-29 10:10:00,20.96,21.0,20.92,21.0,118492.0,18.4074,18.4425,18.3722,18.4425,118492.0
2020-06-29 10:20:00,21.0,21.04,20.98,20.99,120036.0,18.4425,18.4776,18.4249,18.4337,120036.0
2020-06-29 10:30:00,20.99,21.1,20.97,21.05,216568.0,18.4337,18.5303,18.4161,18.4864,216568.0
2020-06-29 10:40:00,21.05,21.06,21.02,21.05,60128.0,18.4864,18.4952,18.4601,18.4864,60128.0
2020-06-29 10:50:00,21.05,21.11,21.04,21.09,414856.0,18.4864,18.5391,18.4776,18.5215,414856.0
2020-06-29 11:00:00,21.1,21.1,21.03,21.06,81314.0,18.5303,18.5303,18.4688,18.4952,81314.0
2020-06-29 11:10:00,21.05,21.06,20.99,21.02,125164.0,18.4864,18.4952,18.4337,18.4601,125164.0
2020-06-29 11:20:00,21.01,21.1,21.01,21.09,66830.0,18.4513,18.5303,18.4513,18.5215,66830.0
2020-06-29 11:30:00,21.09,21.1,21.06,21.06,55650.0,18.5215,18.5303,18.4952,18.4952,55650.0
2020-06-29 11:40:00,21.07,21.07,21.0,21.03,111370.0,18.504,18.504,18.4425,18.4688,111370.0
2020-06-29 11:50:00,21.03,21.04,20.97,20.98,75740.0,18.4688,18.4776,18.4161,18.4249,75740.0
2020-06-29 12:00:00,20.98,21.05,20.98,21.0,82220.0,18.4249,18.4864,18.4249,18.4425,82220.0
2020-06-29 12:10:00,21.0,21.02,20.98,21.01,86718.0,18.4425,18.4601,18.4249,18.4513,86718.0
2020-06-29 12:20:00,21.01,21.03,21.0,21.02,70722.0,18.4513,18.4688,18.4425,18.4601,70722.0
2020-06-29 12:30:00,21.02,21.04,20.99,20.99,140580.0,18.4601,18.4776,18.4337,18.4337,140580.0
2020-06-29 12:40:00,20.99,20.99,20.95,20.97,71218.0,18.4337,18.4337,18.3986,18.4161,71218.0
2020-06-29 12:50:00,20.98,20.98,20.91,20.92,231244.0,18.4249,18.4249,18.3635,18.3722,231244.0
2020-06-29 13:00:00,20.92,20.93,20.91,20.92,74704.0,18.3722,18.381,18.3635,18.3722,74704.0
2020-06-29 13:10:00,20.92,20.93,20.9,20.91,74432.0,18.3722,18.381,18.3547,18.3635,74432.0
2020-06-29 13:20:00,20.91,20.94,20.89,20.93,61974.0,18.3635,18.3898,18.3459,18.381,61974.0
2020-06-29 13:30:00,20.93,20.96,20.91,20.95,104844.0,18.381,18.4074,18.3635,18.3986,104844.0
2020-06-29 13:40:00,20.95,20.97,20.93,20.93,78740.0,18.3986,18.4161,18.381,18.381,78740.0
2020-06-29 13:50:00,20.93,20.95,20.93,20.93,77078.0,18.381,18.3986,18.381,18.381,77078.0
2020-06-29 14:00:00,20.93,20.95,20.89,20.89,63872.0,18.381,18.3986,18.3459,18.3459,63872.0
2020-06-29 14:10:00,20.9,20.91,20.89,20.9,46686.0,18.3547,18.3635,18.3459,18.3547,46686.0
2020-06-29 14:20:00,20.9,20.92,20.87,20.88,62926.0,18.3547,18.3722,18.3283,18.3371,62926.0
2020-06-29 14:30:00,20.88,20.9,20.86,20.87,54830.0,18.3371,18.3547,18.3195,18.3283,54830.0
2020-06-29 14:40:00,20.87,20.91,20.86,20.87,115752.0,18.3283,18.3635,18.3195,18.3283,115752.0
2020-06-29 14:50:00,20.88,20.9,20.86,20.88,99096.0,18.3371,18.3547,18.3195,18.3371,99096.0
2020-06-29 15:00:00,20.88,20.89,20.85,20.87,77568.0,18.3371,18.3459,18.3108,18.3283,77568.0
2020-06-29 15:10:00,20.88,20.91,20.86,20.9,89440.0,18.3371,18.3635,18.3195,18.3547,89440.0
2020-06-29 15:20:00,20.89,20.91,20.88,20.89,115902.0,18.3459,18.3635,18.3371,18.3459,115902.0
2020-06-29 15:30:00,20.89,20.93,20.89,20.9,104376.0,18.3459,18.381,18.3459,18.3547,104376.0
2020-06-29 15:40:00,20.9,20.91,20.86,20.88,158656.0,18.3547,18.3635,18.3195,18.3371,158656.0
2020-06-29 15:50:00,20.88,20.97,20.87,20.97,475502.0,18.3371,18.4161,18.3283,18.4161,475502.0
2020-06-30 09:30:00,20.85,21.08,20.73,21.06,322320.0,18.3108,18.5128,18.2054,18.4952,322320.0
2020-06-30 09:40:00,21.07,21.18,21.01,21.16,499174.0,18.504,18.6006,18.4513,18.583,499174.0
2020-06-30 09:50:00,21.16,21.25,21.09,21.1,406752.0,18.583,18.662,18.5215,18.5303,406752.0
2020-06-30 10:00:00,21.1,21.13,21.08,21.11,108888.0,18.5303,18.5567,18.5128,18.5391,108888.0
2020-06-30 10:10:00,21.11,21.12,21.07,21.09,61930.0,18.5391,18.5479,18.504,18.5215,61930.0
2020-06-30 10:20:00,21.08,21.11,21.06,21.08,65996.0,18.5128,18.5391,18.4952,18.5128,65996.0
2020-06-30 10:30:00,21.08,21.1,21.06,21.07,53640.0,18.5128,18.5303,18.4952,18.504,53640.0
2020-06-30 10:40:00,21.07,21.11,21.07,21.09,65320.0,18.504,18.5391,18.504,18.5215,65320.0
2020-06-30 10:50:00,21.08,21.17,21.08,21.16,105034.0,18.5128,18.5918,18.5128,18.583,105034.0
2020-06-30 11:00:00,21.16,21.2,21.14,21.17,87068.0,18.583,18.6181,18.5654,18.5918,87068.0
2020-06-30 11:10:00,21.17,21.21,21.11,21.21,201416.0,18.5918,18.6269,18.5391,18.6269,201416.0
2020-06-30 11:20:00,21.21,21.22,21.18,21.2,58514.0,18.6269,18.6357,18.6006,18.6181,58514.0
2020-06-30 11:30:00,21.2,21.21,21.17,21.18,48716.0,18.6181,18.6269,18.5918,18.6006,48716.0
2020-06-30 11:40:00,21.18,21.2,21.16,21.17,82124.0,18.6006,18.6181,18.583,18.5918,82124.0
2020-06-30 11:50:00,21.17,21.18,21.15,21.16,128390.0,18.5918,18.6006,18.5742,18.583,128390.0
2020-06-30 12:00:00,21.17,21.18,21.16,21.17,111188.0,18.5918,18.6006,18.583,18.5918,111188.0
2020-06-30 12:10:00,21.17,21.21,21.16,21.2,148124.0,18.5918,18.6269,18.583,18.6181,148124.0
2020-06-30 12:20:00,21.2,21.29,21.19,21.27,104446.0,18.6181,18.6972,18.6094,18.6796,104446.0
2020-06-30 12:30:00,21.27,21.28,21.22,21.25,103198.0,18.6796,18.6884,18.6357,18.662,103198.0
2020-06-30 12:40:00,21.25,21.25,21.21,21.22,164798.0,18.662,18.662,18.6269,18.6357,164798.0
2020-06-30 12:50:00,21.23,21.25,21.18,21.2,78536.0,18.6445,18.662,18.6006,18.6181,78536.0
2020-06-30 13:00:00,21.2,21.21,21.18,21.2,48822.0,18.6181,18.6269,18.6006,18.6181,48822.0
2020-06-30 13:10:00,21.2,21.21,21.17,21.18,48942.0,18.6181,18.6269,18.5918,18.6006,48942.0
2020-06-30 13:20:00,21.18,21.21,21.17,21.2,36202.0,18.6006,18.6269,18.5918,18.6181,36202.0
2020-06-30 13:30:00,21.2,21.21,21.17,21.19,59504.0,18.6181,18.6269,18.5918,18.6094,59504.0
2020-06-30 13:40:00,21.19,21.2,21.16,21.18,87990.0,18.6094,18.6181,18.583,18.6006,87990.0
2020-06-30 13:50:00,21.18,21.2,21.17,21.18,202528.0,18.6006,18.6181,18.5918,18.6006,202528.0
2020-06-30 14:00:00,21.19,21.23,21.16,21.22,127018.0,18.6094,18.6445,18.583,18.6357,127018.0
2020-06-30 14:10:00,21.22,21.23,21.2,21.2,168200.0,18.6357,18.6445,18.6181,18.6181,168200.0
2020-06-30 14:20:00,21.2,21.22,21.19,21.21,174518.0,18.6181,18.6357,18.6094,18.6269,174518.0
2020-06-30 14:30:00,21.21,21.27,21.2,21.25,207406.0,18.6269,18.6796,18.6181,18.662,207406.0
2020-06-30 14:40:00,21.25,21.25,21.24,21.25,111848.0,18.662,18.662,18.6533,18.662,111848.0
2020-06-30 14:50:00,21.25,21.25,21.24,21.25,115312.0,18.662,18.662,18.6533,18.662,115312.0
2020-06-30 15:00:00,21.25,21.25,21.2,21.2,141554.0,18.662,18.662,18.6181,18.6181,141554.0
2020-06-30 15:10:00,21.2,21.25,21.2,21.24,144334.0,18.6181,18.662,18.6181,18.6533,144334.0
2020-06-30 15:20:00,21.24,21.31,21.23,21.3,207634.0,18.6533,18.7147,18.6445,18.706,207634.0
2020-06-30 15:30:00,21.29,21.38,21.29,21.35,269258.0,18.6972,18.7762,18.6972,18.7499,269258.0
2020-06-30 15:40:00,21.36,21.38,21.33,21.38,224940.0,18.7587,18.7762,18.7323,18.7762,224940.0
2020-06-30 15:50:00,21.38,21.57,21.37,21.41,1209920.0,18.7762,18.9431,18.7674,18.8026,1209920.0
2020-07-01 09:30:00,21.51,21.59,21.48,21.56,1137988.0,18.8904,18.9606,18.864,18.9343,1137988.0
2020-07-01 09:40:00,21.56,21.59,21.43,21.47,418516.0,18.9343,18.9606,18.8201,18.8553,418516.0
2020-07-01 09:50:00,21.47,21.49,21.36,21.42,190884.0,18.8553,18.8728,18.7587,18.8113,190884.0
2020-07-01 10:00:00,21.42,21.54,21.42,21.49,297862.0,18.8113,18.9167,18.8113,18.8728,297862.0
2020-07-01 10:10:00,21.5,21.51,21.48,21.48,147808.0,18.8816,18.8904,18.864,18.864,147808.0
2020-07-01 10:20:00,21.48,21.5,21.42,21.43,187958.0,18.864,18.8816,18.8113,18.8201,187958.0
2020-07-01 10:30:00,21.43,21.48,21.43,21.47,90080.0,18.8201,18.864,18.8201,18.8553,90080.0
2020-07-01 10:40:00,21.47,21.49,21.45,21.46,132674.0,18.8553,18.8728,18.8377,18.8465,132674.0
2020-07-01 10:50:00,21.46,21.48,21.4,21.43,87778.0,18.8465,18.864,18.7938,18.8201,87778.0
2020-07-01 11:00:00,21.43,21.44,21.39,21.42,94152.0,18.8201,18.8289,18.785,18.8113,94152.0
2020-07-01 11:10:00,21.42,21.44,21.36,21.4,138692.0,18.8113,18.8289,18.7587,18.7938,138692.0
2020-07-01 11:20:00,21.4,21.4,21.31,21.32,107134.0,18.7938,18.7938,18.7147,18.7235,107134.0
2020-07-01 11:30:00,21.32,21.35,21.31,21.32,125536.0,18.7235,18.7499,18.7147,18.7235,125536.0
2020-07-01 11:40:00,21.32,21.41,21.31,21.41,76804.0,18.7235,18.8026,18.7147,18.8026,76804.0
2020-07-01 11:50:00,21.4,21.4,21.34,21.35,67720.0,18.7938,18.7938,18.7411,18.7499,67720.0
2020-07-01 12:00:00,21.35,21.4,21.34,21.39,96518.0,18.7499,18.7938,18.7411,18.785,96518.0
2020-07-01 12:10:00,21.39,21.42,21.38,21.41,52932.0,18.785,18.8113,18.7762,18.8026,52932.0
2020-07-01 12:20:00,21.42,21.46,21.41,21.46,42404.0,18.8113,18.8465,18.8026,18.8465,42404.0
2020-07-01 12:30:00,21.46,21.47,21.42,21.46,91940.0,18.8465,18.8553,18.8113,18.8465,91940.0
2020-07-01 12:40:00,21.46,21.46,21.36,21.39,129976.0,18.8465,18.8465,18.7587,18.785,129976.0
2020-07-01 12:50:00,21.39,21.41,21.37,21.38,34760.0,18.785,18.8026,18.7674,18.7762,34760.0
2020-07-01 13:00:00,21.38,21.39,21.37,21.38,32792.0,18.7762,18.785,18.7674,18.7762,32792.0
2020-07-01 13:10:00,21.38,21.39,21.36,21.38,47272.0,18.7762,18.785,18.7587,18.7762,47272.0
2020-07-01 13:20:00,21.38,21.42,21.38,21.42,30590.0,18.7762,18.8113,18.7762,18.8113,30590.0
2020-07-01 13:30:00,21.41,21.43,21.4,21.43,41034.0,18.8026,18.8201,18.7938,18.8201,41034.0
2020-07-01 13:40:00,21.43,21.44,21.36,21.37,62032.0,18.8201,18.8289,18.7587,18.7674,62032.0
2020-07-01 13:50:00,21.38,21.39,21.36,21.36,50144.0,18.7762,18.785,18.7587,18.7587,50144.0
2020-07-01 14:00:00,21.36,21.41,21.36,21.4,81270.0,18.7587,18.8026,18.7587,18.7938,81270.0
2020-07-01 14:10:00,21.41,21.43,21.39,21.42,100588.0,18.8026,18.8201,18.785,18.8113,100588.0
2020-07-01 14:20:00,21.42,21.43,21.38,21.41,57016.0,18.8113,18.8201,18.7762,18.8026,57016.0
2020-07-01 14:30:00,21.41,21.42,21.38,21.41,126678.0,18.8026,18.8113,18.7762,18.8026,126678.0
2020-07-01 14:40:00,21.41,21.44,21.4,21.42,126998.0,18.8026,18.8289,18.7938,18.8113,126998.0
2020-07-01 14:50:00,21.42,21.49,21.42,21.49,165668.0,18.8113,18.8728,18.8113,18.8728,165668.0
2020-07-01 15:00:00,21.49,21.52,21.47,21.5,194662.0,18.8728,18.8992,18.8553,18.8816,194662.0
2020-07-01 15:10:00,21.5,21.52,21.48,21.5,198656.0,18.8816,18.8992,18.864,18.8816,198656.0
2020-07-01 15:20:00,21.5,21.55,21.5,21.53,235530.0,18.8816,18.9255,18.8816,18.9079,235530.0
2020-07-01 15:30:00,21.53,21.58,21.52,21.58,314840.0,18.9079,18.9519,18.8992,18.9519,314840.0
2020-07-01 15:40:00,21.58,21.58,21.52,21.54,430280.0,18.9519,18.9519,18.8992,18.9167,430280.0
2020-07-01 15:50:00,21.54,21.55,21.48,21.5,768510.0,18.9167,18.9255,18.864,18.8816,768510.0
2020-07-02 09:30:00,21.86,21.91,21.78,21.83,511512.0,19.1978,19.2417,19.1275,19.1714,511512.0
2020-07-02 09:40:00,21.83,21.91,21.78,21.86,573698.0,19.1714,19.2417,19.1275,19.1978,573698.0
2020-07-02 09:50:00,21.85,21.98,21.83,21.97,296748.0,19.189,19.3031,19.1714,19.2944,296748.0
2020-07-02 10:00:00,21.97,22.01,21.94,21.97,284418.0,19.2944,19.3295,19.268,19.2944,284418.0
2020-07-02 10:10:00,21.97,21.98,21.91,21.95,143894.0,19.2944,19.3031,19.2417,19.2768,143894.0
2020-07-02 10:20:00,21.95,21.95,21.84,21.86,126382.0,19.2768,19.2768,19.1802,19.1978,126382.0
2020-07-02 10:30:00,21.85,21.92,21.85,21.92,144938.0,19.189,19.2505,19.189,19.2505,144938.0
2020-07-02 10:40:00,21.92,21.94,21.89,21.91,156226.0,19.2505,19.268,19.2241,19.2417,156226.0
2020-07-02 10:50:00,21.91,21.93,21.8,21.81,164772.0,19.2417,19.2592,19.1451,19.1538,164772.0
2020-07-02 11:00:00,21.81,21.85,21.79,21.81,169912.0,19.1538,19.189,19.1363,19.1538,169912.0
2020-07-02 11:10:00,21.81,21.83,21.77,21.83,139574.0,19.1538,19.1714,19.1187,19.1714,139574.0
2020-07-02 11:20:00,21.84,21.88,21.83,21.86,142612.0,19.1802,19.2153,19.1714,19.1978,142612.0
2020-07-02 11:30:00,21.86,21.86,21.81,21.82,152792.0,19.1978,19.1978,19.1538,19.1626,152792.0
2020-07-02 11:40:00,21.82,21.85,21.82,21.83,98416.0,19.1626,19.189,19.1626,19.1714,98416.0
2020-07-02 11:50:00,21.83,21.88,21.82,21.86,247128.0,19.1714,19.2153,19.1626,19.1978,247128.0
2020-07-02 12:00:00,21.86,21.87,21.83,21.83,235898.0,19.1978,19.2065,19.1714,19.1714,235898.0
2020-07-02 12:10:00,21.83,21.87,21.82,21.84,96162.0,19.1714,19.2065,19.1626,19.1802,96162.0
2020-07-02 12:20:00,21.84,21.85,21.82,21.84,204792.0,19.1802,19.189,19.1626,19.1802,204792.0
2020-07-02 12:30:00,21.84,21.86,21.83,21.86,116478.0,19.1802,19.1978,19.1714,19.1978,116478.0
2020-07-02 12:40:00,21.86,21.86,21.81,21.85,149398.0,19.1978,19.1978,19.1538,19.189,149398.0
2020-07-02 12:50:00,21.85,21.87,21.84,21.86,147790.0,19.189,19.2065,19.1802,19.1978,147790.0
2020-07-02 13:00:00,21.87,21.91,21.86,21.91,158996.0,19.2065,19.2417,19.1978,19.2417,158996.0
2020-07-02 13:10:00,21.91,21.92,21.89,21.9,85318.0,19.2417,19.2505,19.2241,19.2329,85318.0
2020-07-02 13:20:00,21.9,21.95,21.9,21.95,117278.0,19.2329,19.2768,19.2329,19.2768,117278.0
2020-07-02 13:30:00,21.95,21.99,21.93,21.95,130652.0,19.2768,19.3119,19.2592,19.2768,130652.0
2020-07-02 13:40:00,21.95,21.99,21.95,21.98,97582.0,19.2768,19.3119,19.2768,19.3031,97582.0
2020-07-02 13:50:00,21.98,21.99,21.96,21.97,80736.0,19.3031,19.3119,19.2856,19.2944,80736.0
2020-07-02 14:00:00,21.97,21.99,21.95,21.96,105370.0,19.2944,19.3119,19.2768,19.2856,105370.0
2020-07-02 14:10:00,21.96,21.99,21.96,21.98,92290.0,19.2856,19.3119,19.2856,19.3031,92290.0
2020-07-02 14:20:00,21.98,22.04,21.97,22.03,131032.0,19.3031,19.3558,19.2944,19.3471,131032.0
2020-07-02 14:30:00,22.03,22.05,22.02,22.04,89594.0,19.3471,19.3646,19.3383,19.3558,89594.0
2020-07-02 14:40:00,22.03,22.09,22.03,22.09,132268.0,19.3471,19.3997,19.3471,19.3997,132268.0
2020-07-02 14:50:00,22.09,22.09,22.03,22.05,95736.0,19.3997,19.3997,19.3471,19.3646,95736.0
2020-07-02 15:00:00,22.05,22.05,22.01,22.02,158358.0,19.3646,19.3646,19.3295,19.3383,158358.0
2020-07-02 15:10:00,22.02,22.03,22.0,22.02,168696.0,19.3383,19.3471,19.3207,19.3383,168696.0
2020-07-02 15:20:00,22.02,22.09,22.01,22.08,279392.0,19.3383,19.3997,19.3295,19.391,279392.0
2020-07-02 15:30:00,22.08,22.12,22.07,22.11,456480.0,19.391,19.4261,19.3822,19.4173,456480.0
2020-07-02 15:40:00,22.11,22.13,22.07,22.07,676588.0,19.4173,19.4349,19.3822,19.3822,676588.0
2020-07-02 15:50:00,22.07,22.07,21.98,22.02,1057622.0,19.3822,19.3822,19.3031,19.3383,1057622.0
2020-07-06 09:30:00,22.28,22.4,22.27,22.27,257574.0,19.5666,19.672,19.5578,19.5578,257574.0
2020-07-06 09:40:00,22.27,22.28,22.16,22.17,266722.0,19.5578,19.5666,19.4612,19.47,266722.0
2020-07-06 09:50:00,22.17,22.22,22.17,22.18,143388.0,19.47,19.5139,19.47,19.4788,143388.0
2020-07-06 10:00:00,22.18,22.25,22.11,22.15,244752.0,19.4788,19.5403,19.4173,19.4524,244752.0
2020-07-06 10:10:00,22.15,22.19,22.09,22.18,307470.0,19.4524,19.4876,19.3997,19.4788,307470.0
2020-07-06 10:20:00,22.17,22.17,22.12,22.13,166216.0,19.47,19.47,19.4261,19.4349,166216.0
2020-07-06 10:30:00,22.14,22.18,22.11,22.13,129908.0,19.4437,19.4788,19.4173,19.4349,129908.0
2020-07-06 10:40:00,22.13,22.18,22.11,22.15,92476.0,19.4349,19.4788,19.4173,19.4524,92476.0
2020-07-06 10:50:00,22.15,22.18,22.13,22.14,144050.0,19.4524,19.4788,19.4349,19.4437,144050.0
2020-07-06 11:00:00,22.14,22.17,22.12,22.15,176182.0,19.4437,19.47,19.4261,19.4524,176182.0
2020-07-06 11:10:00,22.15,22.24,22.13,22.23,197546.0,19.4524,19.5315,19.4349,19.5227,197546.0
2020-07-06 11:20:00,22.23,22.26,22.21,22.24,105586.0,19.5227,19.549,19.5051,19.5315,105586.0
2020-07-06 11:30:00,22.24,22.24,22.17,22.18,245230.0,19.5315,19.5315,19.47,19.4788,245230.0
2020-07-06 11:40:00,22.18,22.24,22.18,22.24,71004.0,19.4788,19.5315,19.4788,19.5315,71004.0
2020-07-06 11:50:00,22.24,22.25,22.21,22.24,92388.0,19.5315,19.5403,19.5051,19.5315,92388.0
2020-07-06 12:00:00,22.23,22.25,22.18,22.18,68336.0,19.5227,19.5403,19.4788,19.4788,68336.0
2020-07-06 12:10:00,22.18,22.19,22.11,22.11,137190.0,19.4788,19.4876,19.4173,19.4173,137190.0
2020-07-06 12:20:00,22.11,22.13,22.07,22.09,195896.0,19.4173,19.4349,19.3822,19.3997,195896.0
2020-07-06 12:30:00,22.1,22.13,22.1,22.11,81746.0,19.4085,19.4349,19.4085,19.4173,81746.0
2020-07-06 12:40:00,22.11,22.11,22.08,22.08,67526.0,19.4173,19.4173,19.391,19.391,67526.0
2020-07-06 12:50:00,22.08,22.1,22.06,22.06,79376.0,19.391,19.4085,19.3734,19.3734,79376.0
2020-07-06 13:00:00,22.06,22.09,22.05,22.05,70290.0,19.3734,19.3997,19.3646,19.3646,70290.0
2020-07-06 13:10:00,22.05,22.05,21.99,22.01,125218.0,19.3646,19.3646,19.3119,19.3295,125218.0
2020-07-06 13:20:00,22.01,22.05,22.01,22.05,147370.0,19.3295,19.3646,19.3295,19.3646,147370.0
2020-07-06 13:30:00,22.04,22.04,21.99,22.0,219562.0,19.3558,19.3558,19.3119,19.3207,219562.0
2020-07-06 13:40:00,21.99,22.03,21.97,22.02,114266.0,19.3119,19.3471,19.2944,19.3383,114266.0
2020-07-06 13:50:00,22.02,22.03,22.0,22.01,108676.0,19.3383,19.3471,19.3207,19.3295,108676.0
2020-07-06 14:00:00,22.01,22.01,21.97,21.98,111406.0,19.3295,19.3295,19.2944,19.3031,111406.0
2020-07-06 14:10:00,21.98,22.0,21.95,21.95,64470.0,19.3031,19.3207,19.2768,19.2768,64470.0
2020-07-06 14:20:00,21.95,22.0,21.93,21.99,188596.0,19.2768,19.3207,19.2592,19.3119,188596.0
2020-07-06 14:30:00,22.0,22.03,21.99,22.0,127280.0,19.3207,19.3471,19.3119,19.3207,127280.0
2020-07-06 14:40:00,22.0,22.0,21.98,22.0,92620.0,19.3207,19.3207,19.3031,19.3207,92620.0
2020-07-06 14:50:00,22.0,22.02,21.99,22.0,90946.0,19.3207,19.3383,19.3119,19.3207,90946.0
2020-07-06 15:00:00,22.0,22.01,21.95,21.96,151636.0,19.3207,19.3295,19.2768,19.2856,151636.0
2020-07-06 15:10:00,21.96,21.99,21.95,21.99,146748.0,19.2856,19.3119,19.2768,19.3119,146748.0
2020-07-06 15:20:00,21.99,22.02,21.98,22.0,177666.0,19.3119,19.3383,19.3031,19.3207,177666.0
2020-07-06 15:30:00,22.0,22.03,21.98,22.01,189198.0,19.3207,19.3471,19.3031,19.3295,189198.0
2020-07-06 15:40:00,22.02,22.06,22.01,22.05,298102.0,19.3383,19.3734,19.3295,19.3646,298102.0
2020-07-06 15:50:00,22.05,22.14,22.05,22.11,776922.0,19.3646,19.4437,19.3646,19.4173,776922.0
2020-07-07 09:30:00,22.09,22.11,22.01,22.04,249758.0,19.3997,19.4173,19.3295,19.3558,249758.0
2020-07-07 09:40:00,22.04,22.1,21.99,22.1,285804.0,19.3558,19.4085,19.3119,19.4085,285804.0
2020-07-07 09:50:00,22.1,22.14,22.06,22.07,224396.0,19.4085,19.4437,19.3734,19.3822,224396.0
2020-07-07 10:00:00,22.08,22.18,22.06,22.11,200924.0,19.391,19.4788,19.3734,19.4173,200924.0
2020-07-07 10:10:00,22.11,22.18,22.1,22.16,138832.0,19.4173,19.4788,19.4085,19.4612,138832.0
2020-07-07 10:20:00,22.16,22.2,22.15,22.18,77530.0,19.4612,19.4964,19.4524,19.4788,77530.0
2020-07-07 10:30:00,22.18,22.2,22.11,22.13,92704.0,19.4788,19.4964,19.4173,19.4349,92704.0
2020-07-07 10:40:00,22.13,22.15,22.1,22.13,189476.0,19.4349,19.4524,19.4085,19.4349,189476.0
2020-07-07 10:50:00,22.14,22.18,22.13,22.18,107170.0,19.4437,19.4788,19.4349,19.4788,107170.0
2020-07-07 11:00:00,22.17,22.26,22.17,22.25,140510.0,19.47,19.549,19.47,19.5403,140510.0
2020-07-07 11:10:00,22.25,22.32,22.24,22.32,150906.0,19.5403,19.6017,19.5315,19.6017,150906.0
2020-07-07 11:20:00,22.32,22.33,22.27,22.28,104424.0,19.6017,19.6105,19.5578,19.5666,104424.0
2020-07-07 11:30:00,22.28,22.3,22.25,22.27,81214.0,19.5666,19.5842,19.5403,19.5578,81214.0
2020-07-07 11:40:00,22.27,22.28,22.25,22.28,59898.0,19.5578,19.5666,19.5403,19.5666,59898.0
2020-07-07 11:50:00,22.28,22.3,22.27,22.28,93640.0,19.5666,19.5842,19.5578,19.5666,93640.0
2020-07-07 12:00:00,22.28,22.28,22.24,22.24,65104.0,19.5666,19.5666,19.5315,19.5315,65104.0
2020-07-07 12:10:00,22.24,22.24,22.19,22.2,110720.0,19.5315,19.5315,19.4876,19.4964,110720.0
2020-07-07 12:20:00,22.2,22.23,22.18,22.22,247708.0,19.4964,19.5227,19.4788,19.5139,247708.0
2020-07-07 12:30:00,22.22,22.22,22.17,22.17,152662.0,19.5139,19.5139,19.47,19.47,152662.0
2020-07-07 12:40:00,22.17,22.18,22.15,22.16,147152.0,19.47,19.4788,19.4524,19.4612,147152.0
2020-07-07 12:50:00,22.16,22.19,22.15,22.18,137058.0,19.4612,19.4876,19.4524,19.4788,137058.0
2020-07-07 13:00:00,22.18,22.22,22.15,22.16,67588.0,19.4788,19.5139,19.4524,19.4612,67588.0
2020-07-07 13:10:00,22.16,22.2,22.15,22.2,62366.0,19.4612,19.4964,19.4524,19.4964,62366.0
2020-07-07 13:20:00,22.2,22.23,22.18,22.22,63414.0,19.4964,19.5227,19.4788,19.5139,63414.0
2020-07-07 13:30:00,22.22,22.22,22.2,22.21,50922.0,19.5139,19.5139,19.4964,19.5051,50922.0
2020-07-07 13:40:00,22.2,22.22,22.18,22.21,65114.0,19.4964,19.5139,19.4788,19.5051,65114.0
2020-07-07 13:50:00,22.21,22.22,22.17,22.18,90318.0,19.5051,19.5139,19.47,19.4788,90318.0
2020-07-07 14:00:00,22.19,22.2,22.17,22.18,167650.0,19.4876,19.4964,19.47,19.4788,167650.0
2020-07-07 14:10:00,22.18,22.19,22.17,22.18,123030.0,19.4788,19.4876,19.47,19.4788,123030.0
2020-07-07 14:20:00,22.18,22.19,22.16,22.17,117750.0,19.4788,19.4876,19.4612,19.47,117750.0
2020-07-07 14:30:00,22.17,22.17,22.11,22.14,245408.0,19.47,19.47,19.4173,19.4437,245408.0
2020-07-07 14:40:00,22.14,22.16,22.13,22.15,92334.0,19.4437,19.4612,19.4349,19.4524,92334.0
2020-07-07 14:50:00,22.15,22.18,22.11,22.11,189070.0,19.4524,19.4788,19.4173,19.4173,189070.0
2020-07-07 15:00:00,22.11,22.12,22.07,22.07,186258.0,19.4173,19.4261,19.3822,19.3822,186258.0
2020-07-07 15:10:00,22.07,22.09,22.05,22.07,123560.0,19.3822,19.3997,19.3646,19.3822,123560.0
2020-07-07 15:20:00,22.07,22.09,22.05,22.07,143846.0,19.3822,19.3997,19.3646,19.3822,143846.0
2020-07-07 15:30:00,22.07,22.1,22.07,22.08,354030.0,19.3822,19.4085,19.3822,19.391,354030.0
2020-07-07 15:40:00,22.08,22.08,22.03,22.04,220784.0,19.391,19.391,19.3471,19.3558,220784.0
2020-07-07 15:50:00,22.04,22.11,21.97,22.03,1113046.0,19.3558,19.4173,19.2944,19.3471,1113046.0
2020-07-08 09:30:00,22.02,22.06,21.74,21.95,644966.0,19.3383,19.3734,19.0924,19.2768,644966.0
2020-07-08 09:40:00,21.93,22.05,21.93,22.05,232326.0,19.2592,19.3646,19.2592,19.3646,232326.0
2020-07-08 09:50:00,22.05,22.05,21.86,21.86,390028.0,19.3646,19.3646,19.1978,19.1978,390028.0
2020-07-08 10:00:00,21.87,21.9,21.8,21.8,165318.0,19.2065,19.2329,19.1451,19.1451,165318.0
2020-07-08 10:10:00,21.8,21.81,21.76,21.8,119850.0,19.1451,19.1538,19.1099,19.1451,119850.0
2020-07-08 10:20:00,21.8,21.8,21.71,21.72,157326.0,19.1451,19.1451,19.066,19.0748,157326.0
2020-07-08 10:30:00,21.71,21.71,21.64,21.66,237656.0,19.066,19.066,19.0046,19.0221,237656.0
2020-07-08 10:40:00,21.66,21.68,21.6,21.65,220886.0,19.0221,19.0397,18.9694,19.0133,220886.0
2020-07-08 10:50:00,21.65,21.73,21.65,21.72,93982.0,19.0133,19.0836,19.0133,19.0748,93982.0
2020-07-08 11:00:00,21.72,21.72,21.63,21.65,76470.0,19.0748,19.0748,18.9958,19.0133,76470.0
2020-07-08 11:10:00,21.65,21.66,21.57,21.57,119184.0,19.0133,19.0221,18.9431,18.9431,119184.0
2020-07-08 11:20:00,21.58,21.58,21.52,21.58,131904.0,18.9519,18.9519,18.8992,18.9519,131904.0
2020-07-08 11:30:00,21.58,21.61,21.57,21.61,69298.0,18.9519,18.9782,18.9431,18.9782,69298.0
2020-07-08 11:40:00,21.61,21.67,21.6,21.67,81042.0,18.9782,19.0309,18.9694,19.0309,81042.0
2020-07-08 11:50:00,21.67,21.67,21.64,21.67,85998.0,19.0309,19.0309,19.0046,19.0309,85998.0
2020-07-08 12:00:00,21.67,21.67,21.62,21.63,206882.0,19.0309,19.0309,18.987,18.9958,206882.0
2020-07-08 12:10:00,21.63,21.64,21.59,21.6,342018.0,18.9958,19.0046,18.9606,18.9694,342018.0
2020-07-08 12:20:00,21.61,21.62,21.53,21.53,213348.0,18.9782,18.987,18.9079,18.9079,213348.0
2020-07-08 12:30:00,21.53,21.58,21.52,21.57,132912.0,18.9079,18.9519,18.8992,18.9431,132912.0
2020-07-08 12:40:00,21.57,21.58,21.54,21.55,88364.0,18.9431,18.9519,18.9167,18.9255,88364.0
2020-07-08 12:50:00,21.55,21.56,21.49,21.52,273002.0,18.9255,18.9343,18.8728,18.8992,273002.0
2020-07-08 13:00:00,21.52,21.52,21.47,21.47,181832.0,18.8992,18.8992,18.8553,18.8553,181832.0
2020-07-08 13:10:00,21.47,21.47,21.41,21.41,165852.0,18.8553,18.8553,18.8026,18.8026,165852.0
2020-07-08 13:20:00,21.41,21.43,21.34,21.38,165050.0,18.8026,18.8201,18.7411,18.7762,165050.0
2020-07-08 13:30:00,21.38,21.45,21.37,21.45,73728.0,18.7762,18.8377,18.7674,18.8377,73728.0
2020-07-08 13:40:00,21.44,21.44,21.4,21.42,91096.0,18.8289,18.8289,18.7938,18.8113,91096.0
2020-07-08 13:50:00,21.41,21.41,21.35,21.35,79774.0,18.8026,18.8026,18.7499,18.7499,79774.0
2020-07-08 14:00:00,21.34,21.39,21.34,21.34,110148.0,18.7411,18.785,18.7411,18.7411,110148.0
2020-07-08 14:10:00,21.34,21.36,21.32,21.35,90956.0,18.7411,18.7587,18.7235,18.7499,90956.0
2020-07-08 14:20:00,21.34,21.39,21.34,21.36,84764.0,18.7411,18.785,18.7411,18.7587,84764.0
2020-07-08 14:30:00,21.36,21.38,21.35,21.36,78670.0,18.7587,18.7762,18.7499,18.7587,78670.0
2020-07-08 14:40:00,21.36,21.37,21.3,21.31,87746.0,18.7587,18.7674,18.706,18.7147,87746.0
2020-07-08 14:50:00,21.32,21.35,21.29,21.35,111934.0,18.7235,18.7499,18.6972,18.7499,111934.0
2020-07-08 15:00:00,21.35,21.41,21.35,21.39,174856.0,18.7499,18.8026,18.7499,18.785,174856.0
2020-07-08 15:10:00,21.39,21.43,21.39,21.43,156314.0,18.785,18.8201,18.785,18.8201,156314.0
2020-07-08 15:20:00,21.43,21.49,21.43,21.45,171736.0,18.8201,18.8728,18.8201,18.8377,171736.0
2020-07-08 15:30:00,21.45,21.5,21.45,21.46,201756.0,18.8377,18.8816,18.8377,18.8465,201756.0
2020-07-08 15:40:00,21.46,21.51,21.45,21.49,336784.0,18.8465,18.8904,18.8377,18.8728,336784.0
2020-07-08 15:50:00,21.49,21.53,21.47,21.52,618586.0,18.8728,18.9079,18.8553,18.8992,618586.0
2020-07-09 09:30:00,21.48,21.61,21.48,21.52,745226.0,18.864,18.9782,18.864,18.8992,745226.0
2020-07-09 09:40:00,21.5,21.61,21.47,21.61,286320.0,18.8816,18.9782,18.8553,18.9782,286320.0
2020-07-09 09:50:00,21.61,21.63,21.51,21.53,315616.0,18.9782,18.9958,18.8904,18.9079,315616.0
2020-07-09 10:00:00,21.53,21.66,21.53,21.57,294002.0,18.9079,19.0221,18.9079,18.9431,294002.0
2020-07-09 10:10:00,21.57,21.6,21.46,21.48,184052.0,18.9431,18.9694,18.8465,18.864,184052.0
2020-07-09 10:20:00,21.48,21.57,21.46,21.55,132378.0,18.864,18.9431,18.8465,18.9255,132378.0
2020-07-09 10:30:00,21.55,21.58,21.47,21.48,154820.0,18.9255,18.9519,18.8553,18.864,154820.0
2020-07-09 10:40:00,21.47,21.48,21.39,21.39,181962.0,18.8553,18.864,18.785,18.785,181962.0
2020-07-09 10:50:00,21.39,21.44,21.35,21.36,210532.0,18.785,18.8289,18.7499,18.7587,210532.0
2020-07-09 11:00:00,21.35,21.42,21.33,21.41,178918.0,18.7499,18.8113,18.7323,18.8026,178918.0
2020-07-09 11:10:00,21.41,21.47,21.35,21.35,141002.0,18.8026,18.8553,18.7499,18.7499,141002.0
2020-07-09 11:20:00,21.35,21.43,21.35,21.41,188788.0,18.7499,18.8201,18.7499,18.8026,188788.0
2020-07-09 11:30:00,21.41,21.46,21.39,21.43,113774.0,18.8026,18.8465,18.785,18.8201,113774.0
2020-07-09 11:40:00,21.44,21.48,21.38,21.48,96472.0,18.8289,18.864,18.7762,18.864,96472.0
2020-07-09 11:50:00,21.47,21.5,21.45,21.48,83758.0,18.8553,18.8816,18.8377,18.864,83758.0
2020-07-09 12:00:00,21.48,21.54,21.47,21.51,109050.0,18.864,18.9167,18.8553,18.8904,109050.0
2020-07-09 12:10:00,21.52,21.54,21.5,21.52,110854.0,18.8992,18.9167,18.8816,18.8992,110854.0
2020-07-09 12:20:00,21.52,21.55,21.5,21.53,91798.0,18.8992,18.9255,18.8816,18.9079,91798.0
2020-07-09 12:30:00,21.53,21.55,21.5,21.54,112740.0,18.9079,18.9255,18.8816,18.9167,112740.0
2020-07-09 12:40:00,21.54,21.63,21.53,21.61,155196.0,18.9167,18.9958,18.9079,18.9782,155196.0
2020-07-09 12:50:00,21.61,21.64,21.6,21.63,127898.0,18.9782,19.0046,18.9694,18.9958,127898.0
2020-07-09 13:00:00,21.62,21.68,21.6,21.63,154962.0,18.987,19.0397,18.9694,18.9958,154962.0
2020-07-09 13:10:00,21.64,21.68,21.63,21.64,116734.0,19.0046,19.0397,18.9958,19.0046,116734.0
2020-07-09 13:20:00,21.65,21.66,21.62,21.64,111440.0,19.0133,19.0221,18.987,19.0046,111440.0
2020-07-09 13:30:00,21.64,21.66,21.63,21.64,126034.0,19.0046,19.0221,18.9958,19.0046,126034.0
2020-07-09 13:40:00,21.64,21.66,21.6,21.63,291412.0,19.0046,19.0221,18.9694,18.9958,291412.0
2020-07-09 13:50:00,21.63,21.63,21.57,21.57,75414.0,18.9958,18.9958,18.9431,18.9431,75414.0
2020-07-09 14:00:00,21.57,21.62,21.56,21.61,231620.0,18.9431,18.987,18.9343,18.9782,231620.0
2020-07-09 14:10:00,21.61,21.67,21.6,21.66,196360.0,18.9782,19.0309,18.9694,19.0221,196360.0
2020-07-09 14:20:00,21.65,21.66,21.61,21.64,121700.0,19.0133,19.0221,18.9782,19.0046,121700.0
2020-07-09 14:30:00,21.64,21.64,21.61,21.61,147744.0,19.0046,19.0046,18.9782,18.9782,147744.0
2020-07-09 14:40:00,21.61,21.66,21.61,21.66,129774.0,18.9782,19.0221,18.9782,19.0221,129774.0
2020-07-09 14:50:00,21.65,21.66,21.61,21.65,163210.0,19.0133,19.0221,18.9782,19.0133,163210.0
2020-07-09 15:00:00,21.65,21.67,21.62,21.64,192136.0,19.0133,19.0309,18.987,19.0046,192136.0
2020-07-09 15:10:00,21.64,21.68,21.61,21.63,212054.0,19.0046,19.0397,18.9782,18.9958,212054.0
2020-07-09 15:20:00,21.64,21.64,21.54,21.55,242620.0,19.0046,19.0046,18.9167,18.9255,242620.0
2020-07-09 15:30:00,21.55,21.58,21.52,21.56,570588.0,18.9255,18.9519,18.8992,18.9343,570588.0
2020-07-09 15:40:00,21.56,21.61,21.52,21.58,335938.0,18.9343,18.9782,18.8992,18.9519,335938.0
2020-07-09 15:50:00,21.58,21.59,21.52,21.55,706108.0,18.9519,18.9606,18.8992,18.9255,706108.0
2020-07-10 09:30:00,21.48,21.61,21.45,21.46,244518.0,18.864,18.9782,18.8377,18.8465,244518.0
2020-07-10 09:40:00,21.46,21.51,21.34,21.34,240784.0,18.8465,18.8904,18.7411,18.7411,240784.0
2020-07-10 09:50:00,21.34,21.36,21.28,21.29,174688.0,18.7411,18.7587,18.6884,18.6972,174688.0
2020-07-10 10:00:00,21.28,21.28,21.18,21.27,132368.0,18.6884,18.6884,18.6006,18.6796,132368.0
2020-07-10 10:10:00,21.26,21.32,21.25,21.31,123758.0,18.6708,18.7235,18.662,18.7147,123758.0
2020-07-10 10:20:00,21.31,21.35,21.29,21.35,152568.0,18.7147,18.7499,18.6972,18.7499,152568.0
2020-07-10 10:30:00,21.35,21.41,21.34,21.4,198048.0,18.7499,18.8026,18.7411,18.7938,198048.0
2020-07-10 10:40:00,21.4,21.43,21.34,21.35,255982.0,18.7938,18.8201,18.7411,18.7499,255982.0
2020-07-10 10:50:00,21.35,21.36,21.31,21.34,109776.0,18.7499,18.7587,18.7147,18.7411,109776.0
2020-07-10 11:00:00,21.34,21.34,21.26,21.3,81654.0,18.7411,18.7411,18.6708,18.706,81654.0
2020-07-10 11:10:00,21.31,21.32,21.29,21.31,77412.0,18.7147,18.7235,18.6972,18.7147,77412.0
2020-07-10 11:20:00,21.31,21.32,21.27,21.28,60888.0,18.7147,18.7235,18.6796,18.6884,60888.0
2020-07-10 11:30:00,21.28,21.3,21.27,21.3,67960.0,18.6884,18.706,18.6796,18.706,67960.0
2020-07-10 11:40:00,21.3,21.35,21.3,21.32,102892.0,18.706,18.7499,18.706,18.7235,102892.0
2020-07-10 11:50:00,21.33,21.35,21.31,21.32,146688.0,18.7323,18.7499,18.7147,18.7235,146688.0
2020-07-10 12:00:00,21.32,21.34,21.3,21.34,109334.0,18.7235,18.7411,18.706,18.7411,109334.0
2020-07-10 12:10:00,21.33,21.37,21.31,21.32,94990.0,18.7323,18.7674,18.7147,18.7235,94990.0
2020-07-10 12:20:00,21.32,21.33,21.27,21.27,88608.0,18.7235,18.7323,18.6796,18.6796,88608.0
2020-07-10 12:30:00,21.27,21.3,21.26,21.29,82348.0,18.6796,18.706,18.6708,18.6972,82348.0
2020-07-10 12:40:00,21.29,21.33,21.26,21.32,94094.0,18.6972,18.7323,18.6708,18.7235,94094.0
2020-07-10 12:50:00,21.32,21.35,21.3,21.34,91346.0,18.7235,18.7499,18.706,18.7411,91346.0
2020-07-10 13:00:00,21.34,21.35,21.32,21.34,70492.0,18.7411,18.7499,18.7235,18.7411,70492.0
2020-07-10 13:10:00,21.34,21.34,21.29,21.31,59884.0,18.7411,18.7411,18.6972,18.7147,59884.0
2020-07-10 13:20:00,21.31,21.31,21.29,21.31,71710.0,18.7147,18.7147,18.6972,18.7147,71710.0
2020-07-10 13:30:00,21.31,21.35,21.31,21.35,65250.0,18.7147,18.7499,18.7147,18.7499,65250.0
2020-07-10 13:40:00,21.35,21.38,21.34,21.35,123196.0,18.7499,18.7762,18.7411,18.7499,123196.0
2020-07-10 13:50:00,21.35,21.41,21.35,21.41,186334.0,18.7499,18.8026,18.7499,18.8026,186334.0
2020-07-10 14:00:00,21.41,21.42,21.4,21.4,94790.0,18.8026,18.8113,18.7938,18.7938,94790.0
2020-07-10 14:10:00,21.4,21.41,21.38,21.39,119724.0,18.7938,18.8026,18.7762,18.785,119724.0
2020-07-10 14:20:00,21.39,21.4,21.36,21.4,102790.0,18.785,18.7938,18.7587,18.7938,102790.0
2020-07-10 14:30:00,21.4,21.42,21.39,21.42,97484.0,18.7938,18.8113,18.785,18.8113,97484.0
2020-07-10 14:40:00,21.42,21.43,21.42,21.43,101820.0,18.8113,18.8201,18.8113,18.8201,101820.0
2020-07-10 14:50:00,21.43,21.45,21.42,21.45,120874.0,18.8201,18.8377,18.8113,18.8377,120874.0
2020-07-10 15:00:00,21.45,21.46,21.41,21.42,164944.0,18.8377,18.8465,18.8026,18.8113,164944.0
2020-07-10 15:10:00,21.43,21.49,21.42,21.49,151094.0,18.8201,18.8728,18.8113,18.8728,151094.0
2020-07-10 15:20:00,21.49,21.49,21.46,21.46,160854.0,18.8728,18.8728,18.8465,18.8465,160854.0
2020-07-10 15:30:00,21.47,21.52,21.46,21.5,293252.0,18.8553,18.8992,18.8465,18.8816,293252.0
2020-07-10 15:40:00,21.51,21.52,21.47,21.51,255460.0,18.8904,18.8992,18.8553,18.8904,255460.0
2020-07-10 15:50:00,21.51,21.55,21.5,21.51,727764.0,18.8904,18.9255,18.8816,18.8904,727764.0
2020-07-13 09:30:00,21.67,21.86,21.66,21.73,275218.0,19.0309,19.1978,19.0221,19.0836,275218.0
2020-07-13 09:40:00,21.73,21.83,21.68,21.82,241836.0,19.0836,19.1714,19.0397,19.1626,241836.0
2020-07-13 09:50:00,21.83,21.84,21.73,21.73,242012.0,19.1714,19.1802,19.0836,19.0836,242012.0
2020-07-13 10:00:00,21.73,21.78,21.71,21.73,265880.0,19.0836,19.1275,19.066,19.0836,265880.0
2020-07-13 10:10:00,21.73,21.91,21.72,21.89,211104.0,19.0836,19.2417,19.0748,19.2241,211104.0
2020-07-13 10:20:00,21.89,21.92,21.85,21.88,112682.0,19.2241,19.2505,19.189,19.2153,112682.0
2020-07-13 10:30:00,21.88,21.95,21.88,21.95,149834.0,19.2153,19.2768,19.2153,19.2768,149834.0
2020-07-13 10:40:00,21.95,21.95,21.89,21.93,125164.0,19.2768,19.2768,19.2241,19.2592,125164.0
2020-07-13 10:50:00,21.93,21.95,21.89,21.93,64180.0,19.2592,19.2768,19.2241,19.2592,64180.0
2020-07-13 11:00:00,21.93,21.99,21.91,21.91,206076.0,19.2592,19.3119,19.2417,19.2417,206076.0
2020-07-13 11:10:00,21.92,21.93,21.91,21.93,97410.0,19.2505,19.2592,19.2417,19.2592,97410.0
2020-07-13 11:20:00,21.93,21.98,21.91,21.97,234936.0,19.2592,19.3031,19.2417,19.2944,234936.0
2020-07-13 11:30:00,21.97,21.98,21.85,21.86,127180.0,19.2944,19.3031,19.189,19.1978,127180.0
2020-07-13 11:40:00,21.86,21.91,21.84,21.88,341020.0,19.1978,19.2417,19.1802,19.2153,341020.0
2020-07-13 11:50:00,21.88,21.93,21.87,21.92,267242.0,19.2153,19.2592,19.2065,19.2505,267242.0
2020-07-13 12:00:00,21.92,21.95,21.9,21.93,82270.0,19.2505,19.2768,19.2329,19.2592,82270.0
2020-07-13 12:10:00,21.93,21.95,21.92,21.93,83096.0,19.2592,19.2768,19.2505,19.2592,83096.0
2020-07-13 12:20:00,21.93,21.97,21.9,21.9,160750.0,19.2592,19.2944,19.2329,19.2329,160750.0
2020-07-13 12:30:00,21.9,21.92,21.9,21.9,99852.0,19.2329,19.2505,19.2329,19.2329,99852.0
2020-07-13 12:40:00,21.9,21.9,21.86,21.86,181584.0,19.2329,19.2329,19.1978,19.1978,181584.0
2020-07-13 12:50:00,21.86,21.89,21.85,21.89,135466.0,19.1978,19.2241,19.189,19.2241,135466.0
2020-07-13 13:00:00,21.89,21.92,21.86,21.91,102090.0,19.2241,19.2505,19.1978,19.2417,102090.0
2020-07-13 13:10:00,21.91,21.97,21.91,21.96,136538.0,19.2417,19.2944,19.2417,19.2856,136538.0
2020-07-13 13:20:00,21.96,22.04,21.96,22.02,159054.0,19.2856,19.3558,19.2856,19.3383,159054.0
2020-07-13 13:30:00,22.03,22.07,22.03,22.07,96006.0,19.3471,19.3822,19.3471,19.3822,96006.0
2020-07-13 13:40:00,22.06,22.09,22.05,22.06,145398.0,19.3734,19.3997,19.3646,19.3734,145398.0
2020-07-13 13:50:00,22.06,22.14,22.06,22.11,152106.0,19.3734,19.4437,19.3734,19.4173,152106.0
2020-07-13 14:00:00,22.11,22.14,22.0,22.03,221538.0,19.4173,19.4437,19.3207,19.3471,221538.0
2020-07-13 14:10:00,22.03,22.06,22.0,22.05,142048.0,19.3471,19.3734,19.3207,19.3646,142048.0
2020-07-13 14:20:00,22.05,22.06,21.97,21.99,191292.0,19.3646,19.3734,19.2944,19.3119,191292.0
2020-07-13 14:30:00,21.99,22.0,21.93,22.0,297232.0,19.3119,19.3207,19.2592,19.3207,297232.0
2020-07-13 14:40:00,21.99,22.08,21.99,22.07,162632.0,19.3119,19.391,19.3119,19.3822,162632.0
2020-07-13 14:50:00,22.06,22.09,22.04,22.06,146172.0,19.3734,19.3997,19.3558,19.3734,146172.0
2020-07-13 15:00:00,22.06,22.06,21.96,21.98,487972.0,19.3734,19.3734,19.2856,19.3031,487972.0
2020-07-13 15:10:00,21.98,22.0,21.92,21.93,228128.0,19.3031,19.3207,19.2505,19.2592,228128.0
2020-07-13 15:20:00,21.93,21.95,21.88,21.88,171182.0,19.2592,19.2768,19.2153,19.2153,171182.0
2020-07-13 15:30:00,21.88,21.9,21.78,21.79,274622.0,19.2153,19.2329,19.1275,19.1363,274622.0
2020-07-13 15:40:00,21.78,21.85,21.72,21.72,289234.0,19.1275,19.189,19.0748,19.0748,289234.0
2020-07-13 15:50:00,21.72,21.77,21.66,21.7,946232.0,19.0748,19.1187,19.0221,19.0572,946232.0
2020-07-14 09:30:00,21.93,22.5,21.81,22.0,843666.0,19.2592,19.7598,19.1538,19.3207,843666.0
2020-07-14 09:40:00,21.99,22.05,21.78,21.78,559244.0,19.3119,19.3646,19.1275,19.1275,559244.0
2020-07-14 09:50:00,21.78,21.8,21.52,21.59,581150.0,19.1275,19.1451,18.8992,18.9606,581150.0
2020-07-14 10:00:00,21.59,21.65,21.35,21.47,673876.0,18.9606,19.0133,18.7499,18.8553,673876.0
2020-07-14 10:10:00,21.48,21.53,21.38,21.46,288640.0,18.864,18.9079,18.7762,18.8465,288640.0
2020-07-14 10:20:00,21.45,21.48,21.23,21.28,522808.0,18.8377,18.864,18.6445,18.6884,522808.0
2020-07-14 10:30:00,21.29,21.59,21.28,21.5,403082.0,18.6972,18.9606,18.6884,18.8816,403082.0
2020-07-14 10:40:00,21.5,21.6,21.46,21.58,465534.0,18.8816,18.9694,18.8465,18.9519,465534.0
2020-07-14 10:50:00,21.56,21.68,21.44,21.47,231576.0,18.9343,19.0397,18.8289,18.8553,231576.0
2020-07-14 11:00:00,21.47,21.55,21.4,21.48,216614.0,18.8553,18.9255,18.7938,18.864,216614.0
2020-07-14 11:10:00,21.49,21.58,21.46,21.57,144078.0,18.8728,18.9519,18.8465,18.9431,144078.0
2020-07-14 11:20:00,21.56,21.58,21.38,21.38,210020.0,18.9343,18.9519,18.7762,18.7762,210020.0
2020-07-14 11:30:00,21.4,21.48,21.38,21.4,219730.0,18.7938,18.864,18.7762,18.7938,219730.0
2020-07-14 11:40:00,21.4,21.52,21.4,21.48,166920.0,18.7938,18.8992,18.7938,18.864,166920.0
2020-07-14 11:50:00,21.49,21.59,21.48,21.55,340610.0,18.8728,18.9606,18.864,18.9255,340610.0
2020-07-14 12:00:00,21.55,21.55,21.38,21.38,330420.0,18.9255,18.9255,18.7762,18.7762,330420.0
2020-07-14 12:10:00,21.38,21.53,21.36,21.5,214940.0,18.7762,18.9079,18.7587,18.8816,214940.0
2020-07-14 12:20:00,21.5,21.56,21.5,21.54,326198.0,18.8816,18.9343,18.8816,18.9167,326198.0
2020-07-14 12:30:00,21.54,21.61,21.53,21.55,108564.0,18.9167,18.9782,18.9079,18.9255,108564.0
2020-07-14 12:40:00,21.55,21.6,21.53,21.56,109856.0,18.9255,18.9694,18.9079,18.9343,109856.0
2020-07-14 12:50:00,21.56,21.56,21.45,21.46,185218.0,18.9343,18.9343,18.8377,18.8465,185218.0
2020-07-14 13:00:00,21.46,21.5,21.36,21.41,180764.0,18.8465,18.8816,18.7587,18.8026,180764.0
2020-07-14 13:10:00,21.41,21.46,21.4,21.44,97072.0,18.8026,18.8465,18.7938,18.8289,97072.0
2020-07-14 13:20:00,21.43,21.49,21.41,21.45,105204.0,18.8201,18.8728,18.8026,18.8377,105204.0
2020-07-14 13:30:00,21.45,21.56,21.43,21.55,177620.0,18.8377,18.9343,18.8201,18.9255,177620.0
2020-07-14 13:40:00,21.55,21.57,21.49,21.53,94106.0,18.9255,18.9431,18.8728,18.9079,94106.0
2020-07-14 13:50:00,21.54,21.6,21.52,21.55,163588.0,18.9167,18.9694,18.8992,18.9255,163588.0
2020-07-14 14:00:00,21.55,21.69,21.54,21.6,251196.0,18.9255,19.0485,18.9167,18.9694,251196.0
2020-07-14 14:10:00,21.6,21.64,21.55,21.59,145450.0,18.9694,19.0046,18.9255,18.9606,145450.0
2020-07-14 14:20:00,21.59,21.64,21.58,21.6,133538.0,18.9606,19.0046,18.9519,18.9694,133538.0
2020-07-14 14:30:00,21.6,21.65,21.58,21.58,162938.0,18.9694,19.0133,18.9519,18.9519,162938.0
2020-07-14 14:40:00,21.59,21.66,21.58,21.59,148202.0,18.9606,19.0221,18.9519,18.9606,148202.0
2020-07-14 14:50:00,21.59,21.71,21.59,21.66,158678.0,18.9606,19.066,18.9606,19.0221,158678.0
2020-07-14 15:00:00,21.66,21.69,21.55,21.61,190942.0,19.0221,19.0485,18.9255,18.9782,190942.0
2020-07-14 15:10:00,21.61,21.64,21.51,21.54,196708.0,18.9782,19.0046,18.8904,18.9167,196708.0
2020-07-14 15:20:00,21.54,21.67,21.54,21.61,243348.0,18.9167,19.0309,18.9167,18.9782,243348.0
2020-07-14 15:30:00,21.61,21.65,21.58,21.63,352512.0,18.9782,19.0133,18.9519,18.9958,352512.0
2020-07-14 15:40:00,21.63,21.68,21.61,21.67,382780.0,18.9958,19.0397,18.9782,19.0309,382780.0
2020-07-14 15:50:00,21.68,21.75,21.65,21.7,1751746.0,19.0397,19.1012,19.0133,19.0572,1751746.0
2020-07-15 09:30:00,21.81,21.87,21.59,21.59,409438.0,19.1538,19.2065,18.9606,18.9606,409438.0
2020-07-15 09:40:00,21.59,21.6,21.42,21.46,439554.0,18.9606,18.9694,18.8113,18.8465,439554.0
2020-07-15 09:50:00,21.46,21.49,21.38,21.39,724302.0,18.8465,18.8728,18.7762,18.785,724302.0
2020-07-15 10:00:00,21.39,21.48,21.32,21.43,694614.0,18.785,18.864,18.7235,18.8201,694614.0
2020-07-15 10:10:00,21.43,21.49,21.38,21.49,194478.0,18.8201,18.8728,18.7762,18.8728,194478.0
2020-07-15 10:20:00,21.49,21.66,21.49,21.66,305928.0,18.8728,19.0221,18.8728,19.0221,305928.0
2020-07-15 10:30:00,21.66,21.73,21.65,21.72,198844.0,19.0221,19.0836,19.0133,19.0748,198844.0
2020-07-15 10:40:00,21.72,21.75,21.68,21.75,151048.0,19.0748,19.1012,19.0397,19.1012,151048.0
2020-07-15 10:50:00,21.74,21.79,21.69,21.76,426524.0,19.0924,19.1363,19.0485,19.1099,426524.0
2020-07-15 11:00:00,21.77,21.8,21.74,21.8,138990.0,19.1187,19.1451,19.0924,19.1451,138990.0
2020-07-15 11:10:00,21.8,21.86,21.8,21.86,100332.0,19.1451,19.1978,19.1451,19.1978,100332.0
2020-07-15 11:20:00,21.86,21.91,21.82,21.89,131014.0,19.1978,19.2417,19.1626,19.2241,131014.0
2020-07-15 11:30:00,21.89,21.92,21.85,21.85,107786.0,19.2241,19.2505,19.189,19.189,107786.0
2020-07-15 11:40:00,21.84,21.87,21.79,21.8,158886.0,19.1802,19.2065,19.1363,19.1451,158886.0
2020-07-15 11:50:00,21.79,21.84,21.74,21.74,134860.0,19.1363,19.1802,19.0924,19.0924,134860.0
2020-07-15 12:00:00,21.74,21.76,21.65,21.7,356180.0,19.0924,19.1099,19.0133,19.0572,356180.0
2020-07-15 12:10:00,21.7,21.78,21.66,21.77,115448.0,19.0572,19.1275,19.0221,19.1187,115448.0
2020-07-15 12:20:00,21.77,21.78,21.73,21.75,117782.0,19.1187,19.1275,19.0836,19.1012,117782.0
2020-07-15 12:30:00,21.75,21.79,21.69,21.72,133220.0,19.1012,19.1363,19.0485,19.0748,133220.0
2020-07-15 12:40:00,21.73,21.84,21.72,21.82,119568.0,19.0836,19.1802,19.0748,19.1626,119568.0
2020-07-15 12:50:00,21.82,21.83,21.8,21.83,83122.0,19.1626,19.1714,19.1451,19.1714,83122.0
2020-07-15 13:00:00,21.83,21.86,21.8,21.85,122842.0,19.1714,19.1978,19.1451,19.189,122842.0
2020-07-15 13:10:00,21.85,21.88,21.83,21.86,102266.0,19.189,19.2153,19.1714,19.1978,102266.0
2020-07-15 13:20:00,21.87,21.88,21.84,21.86,111120.0,19.2065,19.2153,19.1802,19.1978,111120.0
2020-07-15 13:30:00,21.86,21.91,21.86,21.88,93802.0,19.1978,19.2417,19.1978,19.2153,93802.0
2020-07-15 13:40:00,21.89,21.91,21.86,21.89,137428.0,19.2241,19.2417,19.1978,19.2241,137428.0
2020-07-15 13:50:00,21.89,21.9,21.86,21.86,96914.0,19.2241,19.2329,19.1978,19.1978,96914.0
2020-07-15 14:00:00,21.86,21.96,21.82,21.93,234128.0,19.1978,19.2856,19.1626,19.2592,234128.0
2020-07-15 14:10:00,21.93,22.0,21.93,21.98,163478.0,19.2592,19.3207,19.2592,19.3031,163478.0
2020-07-15 14:20:00,21.98,22.04,21.96,22.03,220032.0,19.3031,19.3558,19.2856,19.3471,220032.0
2020-07-15 14:30:00,22.03,22.04,21.96,21.98,158612.0,19.3471,19.3558,19.2856,19.3031,158612.0
2020-07-15 14:40:00,21.98,21.99,21.93,21.99,113408.0,19.3031,19.3119,19.2592,19.3119,113408.0
2020-07-15 14:50:00,21.99,22.0,21.93,21.98,181228.0,19.3119,19.3207,19.2592,19.3031,181228.0
2020-07-15 15:00:00,21.98,22.02,21.96,22.01,154970.0,19.3031,19.3383,19.2856,19.3295,154970.0
2020-07-15 15:10:00,22.01,22.05,21.98,22.05,211330.0,19.3295,19.3646,19.3031,19.3646,211330.0
2020-07-15 15:20:00,22.05,22.09,22.03,22.09,194212.0,19.3646,19.3997,19.3471,19.3997,194212.0
2020-07-15 15:30:00,22.09,22.14,22.08,22.12,235948.0,19.3997,19.4437,19.391,19.4261,235948.0
2020-07-15 15:40:00,22.12,22.13,22.08,22.09,353316.0,19.4261,19.4349,19.391,19.3997,353316.0
2020-07-15 15:50:00,22.09,22.1,21.99,22.01,959182.0,19.3997,19.4085,19.3119,19.3295,959182.0
2020-07-16 09:30:00,22.0,22.03,21.85,21.96,191694.0,19.3207,19.3471,19.189,19.2856,191694.0
2020-07-16 09:40:00,21.96,21.98,21.91,21.96,190394.0,19.2856,19.3031,19.2417,19.2856,190394.0
2020-07-16 09:50:00,21.96,22.08,21.96,22.0,318206.0,19.2856,19.391,19.2856,19.3207,318206.0
2020-07-16 10:00:00,21.99,22.0,21.93,21.99,174618.0,19.3119,19.3207,19.2592,19.3119,174618.0
2020-07-16 10:10:00,21.99,22.05,21.96,21.99,349194.0,19.3119,19.3646,19.2856,19.3119,349194.0
2020-07-16 10:20:00,21.99,22.01,21.94,22.01,101078.0,19.3119,19.3295,19.268,19.3295,101078.0
2020-07-16 10:30:00,22.0,22.0,21.93,21.93,142572.0,19.3207,19.3207,19.2592,19.2592,142572.0
2020-07-16 10:40:00,21.93,21.94,21.85,21.86,171386.0,19.2592,19.268,19.189,19.1978,171386.0
2020-07-16 10:50:00,21.86,21.86,21.79,21.79,176604.0,19.1978,19.1978,19.1363,19.1363,176604.0
2020-07-16 11:00:00,21.79,21.84,21.76,21.8,214452.0,19.1363,19.1802,19.1099,19.1451,214452.0
2020-07-16 11:10:00,21.8,21.83,21.72,21.74,113174.0,19.1451,19.1714,19.0748,19.0924,113174.0
2020-07-16 11:20:00,21.74,21.76,21.71,21.72,130198.0,19.0924,19.1099,19.066,19.0748,130198.0
2020-07-16 11:30:00,21.72,21.77,21.72,21.75,95686.0,19.0748,19.1187,19.0748,19.1012,95686.0
2020-07-16 11:40:00,21.76,21.77,21.72,21.73,70720.0,19.1099,19.1187,19.0748,19.0836,70720.0
2020-07-16 11:50:00,21.73,21.75,21.72,21.73,86008.0,19.0836,19.1012,19.0748,19.0836,86008.0
2020-07-16 12:00:00,21.73,21.74,21.69,21.72,105214.0,19.0836,19.0924,19.0485,19.0748,105214.0
2020-07-16 12:10:00,21.71,21.74,21.7,21.71,73622.0,19.066,19.0924,19.0572,19.066,73622.0
2020-07-16 12:20:00,21.71,21.74,21.69,21.72,78226.0,19.066,19.0924,19.0485,19.0748,78226.0
2020-07-16 12:30:00,21.73,21.77,21.72,21.76,63326.0,19.0836,19.1187,19.0748,19.1099,63326.0
2020-07-16 12:40:00,21.76,21.79,21.75,21.75,82184.0,19.1099,19.1363,19.1012,19.1012,82184.0
2020-07-16 12:50:00,21.74,21.74,21.7,21.7,95236.0,19.0924,19.0924,19.0572,19.0572,95236.0
2020-07-16 13:00:00,21.7,21.75,21.7,21.74,88604.0,19.0572,19.1012,19.0572,19.0924,88604.0
2020-07-16 13:10:00,21.74,21.82,21.74,21.8,87950.0,19.0924,19.1626,19.0924,19.1451,87950.0
2020-07-16 13:20:00,21.79,21.8,21.77,21.78,71010.0,19.1363,19.1451,19.1187,19.1275,71010.0
2020-07-16 13:30:00,21.78,21.78,21.73,21.75,100398.0,19.1275,19.1275,19.0836,19.1012,100398.0
2020-07-16 13:40:00,21.75,21.75,21.72,21.74,53112.0,19.1012,19.1012,19.0748,19.0924,53112.0
2020-07-16 13:50:00,21.74,21.76,21.71,21.72,100424.0,19.0924,19.1099,19.066,19.0748,100424.0
2020-07-16 14:00:00,21.72,21.75,21.71,21.74,79080.0,19.0748,19.1012,19.066,19.0924,79080.0
2020-07-16 14:10:00,21.74,21.77,21.73,21.73,74622.0,19.0924,19.1187,19.0836,19.0836,74622.0
2020-07-16 14:20:00,21.73,21.75,21.72,21.73,69350.0,19.0836,19.1012,19.0748,19.0836,69350.0
2020-07-16 14:30:00,21.73,21.74,21.72,21.73,104138.0,19.0836,19.0924,19.0748,19.0836,104138.0
2020-07-16 14:40:00,21.73,21.75,21.69,21.69,119560.0,19.0836,19.1012,19.0485,19.0485,119560.0
2020-07-16 14:50:00,21.7,21.7,21.61,21.63,190660.0,19.0572,19.0572,18.9782,18.9958,190660.0
2020-07-16 15:00:00,21.63,21.67,21.61,21.65,148816.0,18.9958,19.0309,18.9782,19.0133,148816.0
2020-07-16 15:10:00,21.65,21.7,21.64,21.7,127156.0,19.0133,19.0572,19.0046,19.0572,127156.0
2020-07-16 15:20:00,21.69,21.75,21.67,21.75,125448.0,19.0485,19.1012,19.0309,19.1012,125448.0
2020-07-16 15:30:00,21.75,21.76,21.74,21.75,285830.0,19.1012,19.1099,19.0924,19.1012,285830.0
2020-07-16 15:40:00,21.75,21.76,21.69,21.75,328598.0,19.1012,19.1099,19.0485,19.1012,328598.0
2020-07-16 15:50:00,21.75,21.76,21.7,21.75,780358.0,19.1012,19.1099,19.0572,19.1012,780358.0
2020-07-17 09:30:00,21.83,22.02,21.77,22.0,447652.0,19.1714,19.3383,19.1187,19.3207,447652.0
2020-07-17 09:40:00,22.0,22.01,21.93,21.98,173624.0,19.3207,19.3295,19.2592,19.3031,173624.0
2020-07-17 09:50:00,21.98,22.02,21.96,21.99,168552.0,19.3031,19.3383,19.2856,19.3119,168552.0
2020-07-17 10:00:00,21.99,22.03,21.93,22.0,242986.0,19.3119,19.3471,19.2592,19.3207,242986.0
2020-07-17 10:10:00,22.0,22.08,22.0,22.05,173216.0,19.3207,19.391,19.3207,19.3646,173216.0
2020-07-17 10:20:00,22.05,22.05,21.94,21.99,124288.0,19.3646,19.3646,19.268,19.3119,124288.0
2020-07-17 10:30:00,22.0,22.05,21.99,22.05,144774.0,19.3207,19.3646,19.3119,19.3646,144774.0
2020-07-17 10:40:00,22.05,22.07,22.02,22.06,99346.0,19.3646,19.3822,19.3383,19.3734,99346.0
2020-07-17 10:50:00,22.07,22.11,22.06,22.1,76096.0,19.3822,19.4173,19.3734,19.4085,76096.0
2020-07-17 11:00:00,22.11,22.15,22.1,22.14,84702.0,19.4173,19.4524,19.4085,19.4437,84702.0
2020-07-17 11:10:00,22.14,22.18,22.13,22.16,93860.0,19.4437,19.4788,19.4349,19.4612,93860.0
2020-07-17 11:20:00,22.16,22.17,22.1,22.11,104576.0,19.4612,19.47,19.4085,19.4173,104576.0
2020-07-17 11:30:00,22.12,22.16,22.11,22.16,64476.0,19.4261,19.4612,19.4173,19.4612,64476.0
2020-07-17 11:40:00,22.16,22.17,22.11,22.15,87932.0,19.4612,19.47,19.4173,19.4524,87932.0
2020-07-17 11:50:00,22.15,22.22,22.15,22.22,86124.0,19.4524,19.5139,19.4524,19.5139,86124.0
2020-07-17 12:00:00,22.22,22.25,22.21,22.25,90846.0,19.5139,19.5403,19.5051,19.5403,90846.0
2020-07-17 12:10:00,22.25,22.3,22.23,22.24,1014468.0,19.5403,19.5842,19.5227,19.5315,1014468.0
2020-07-17 12:20:00,22.24,22.28,22.22,22.25,150204.0,19.5315,19.5666,19.5139,19.5403,150204.0
2020-07-17 12:30:00,22.25,22.27,22.24,22.25,140848.0,19.5403,19.5578,19.5315,19.5403,140848.0
2020-07-17 12:40:00,22.25,22.27,22.24,22.25,77960.0,19.5403,19.5578,19.5315,19.5403,77960.0
2020-07-17 12:50:00,22.25,22.25,22.22,22.23,90274.0,19.5403,19.5403,19.5139,19.5227,90274.0
2020-07-17 13:00:00,22.23,22.24,22.22,22.23,45454.0,19.5227,19.5315,19.5139,19.5227,45454.0
2020-07-17 13:10:00,22.23,22.25,22.16,22.17,130394.0,19.5227,19.5403,19.4612,19.47,130394.0
2020-07-17 13:20:00,22.17,22.18,22.15,22.15,152682.0,19.47,19.4788,19.4524,19.4524,152682.0
2020-07-17 13:30:00,22.15,22.18,22.15,22.17,70546.0,19.4524,19.4788,19.4524,19.47,70546.0
2020-07-17 13:40:00,22.17,22.18,22.16,22.18,94348.0,19.47,19.4788,19.4612,19.4788,94348.0
2020-07-17 13:50:00,22.18,22.18,22.11,22.14,67388.0,19.4788,19.4788,19.4173,19.4437,67388.0
2020-07-17 14:00:00,22.14,22.18,22.14,22.16,98236.0,19.4437,19.4788,19.4437,19.4612,98236.0
2020-07-17 14:10:00,22.15,22.18,22.15,22.18,122448.0,19.4524,19.4788,19.4524,19.4788,122448.0
2020-07-17 14:20:00,22.18,22.18,22.15,22.15,114158.0,19.4788,19.4788,19.4524,19.4524,114158.0
2020-07-17 14:30:00,22.15,22.15,22.11,22.13,149314.0,19.4524,19.4524,19.4173,19.4349,149314.0
2020-07-17 14:40:00,22.13,22.15,22.13,22.13,61470.0,19.4349,19.4524,19.4349,19.4349,61470.0
2020-07-17 14:50:00,22.13,22.17,22.13,22.14,76698.0,19.4349,19.47,19.4349,19.4437,76698.0
2020-07-17 15:00:00,22.13,22.14,22.1,22.1,167520.0,19.4349,19.4437,19.4085,19.4085,167520.0
2020-07-17 15:10:00,22.11,22.13,22.09,22.13,141874.0,19.4173,19.4349,19.3997,19.4349,141874.0
2020-07-17 15:20:00,22.13,22.14,22.11,22.14,127026.0,19.4349,19.4437,19.4173,19.4437,127026.0
2020-07-17 15:30:00,22.14,22.17,22.13,22.14,186238.0,19.4437,19.47,19.4349,19.4437,186238.0
2020-07-17 15:40:00,22.14,22.14,22.11,22.14,265500.0,19.4437,19.4437,19.4173,19.4437,265500.0
2020-07-17 15:50:00,22.14,22.18,22.09,22.1,749718.0,19.4437,19.4788,19.3997,19.4085,749718.0
2020-07-20 09:30:00,22.07,22.14,22.0,22.09,181498.0,19.3822,19.4437,19.3207,19.3997,181498.0
2020-07-20 09:40:00,22.1,22.12,22.05,22.07,158850.0,19.4085,19.4261,19.3646,19.3822,158850.0
2020-07-20 09:50:00,22.07,22.1,22.01,22.05,140846.0,19.3822,19.4085,19.3295,19.3646,140846.0
2020-07-20 10:00:00,22.05,22.19,22.05,22.17,158140.0,19.3646,19.4876,19.3646,19.47,158140.0
2020-07-20 10:10:00,22.16,22.23,22.15,22.23,141386.0,19.4612,19.5227,19.4524,19.5227,141386.0
2020-07-20 10:20:00,22.24,22.24,22.17,22.2,95538.0,19.5315,19.5315,19.47,19.4964,95538.0
2020-07-20 10:30:00,22.2,22.25,22.2,22.23,90758.0,19.4964,19.5403,19.4964,19.5227,90758.0
2020-07-20 10:40:00,22.24,22.25,22.2,22.23,58706.0,19.5315,19.5403,19.4964,19.5227,58706.0
2020-07-20 10:50:00,22.23,22.27,22.22,22.25,73100.0,19.5227,19.5578,19.5139,19.5403,73100.0
2020-07-20 11:00:00,22.25,22.3,22.25,22.29,82544.0,19.5403,19.5842,19.5403,19.5754,82544.0
2020-07-20 11:10:00,22.29,22.31,22.27,22.28,97924.0,19.5754,19.593,19.5578,19.5666,97924.0
2020-07-20 11:20:00,22.28,22.29,22.24,22.27,97796.0,19.5666,19.5754,19.5315,19.5578,97796.0
2020-07-20 11:30:00,22.28,22.33,22.27,22.33,112530.0,19.5666,19.6105,19.5578,19.6105,112530.0
2020-07-20 11:40:00,22.33,22.34,22.28,22.29,72760.0,19.6105,19.6193,19.5666,19.5754,72760.0
2020-07-20 11:50:00,22.29,22.29,22.25,22.26,50024.0,19.5754,19.5754,19.5403,19.549,50024.0
2020-07-20 12:00:00,22.27,22.28,22.23,22.28,118922.0,19.5578,19.5666,19.5227,19.5666,118922.0
2020-07-20 12:10:00,22.29,22.32,22.29,22.32,34884.0,19.5754,19.6017,19.5754,19.6017,34884.0
2020-07-20 12:20:00,22.32,22.37,22.32,22.36,173746.0,19.6017,19.6456,19.6017,19.6369,173746.0
2020-07-20 12:30:00,22.37,22.39,22.35,22.36,94876.0,19.6456,19.6632,19.6281,19.6369,94876.0
2020-07-20 12:40:00,22.36,22.4,22.36,22.37,121944.0,19.6369,19.672,19.6369,19.6456,121944.0
2020-07-20 12:50:00,22.36,22.41,22.36,22.4,86674.0,19.6369,19.6808,19.6369,19.672,86674.0
2020-07-20 13:00:00,22.4,22.4,22.36,22.38,68852.0,19.672,19.672,19.6369,19.6544,68852.0
2020-07-20 13:10:00,22.38,22.41,22.37,22.4,97710.0,19.6544,19.6808,19.6456,19.672,97710.0
2020-07-20 13:20:00,22.4,22.42,22.38,22.39,77294.0,19.672,19.6896,19.6544,19.6632,77294.0
2020-07-20 13:30:00,22.39,22.39,22.35,22.38,62310.0,19.6632,19.6632,19.6281,19.6544,62310.0
2020-07-20 13:40:00,22.38,22.41,22.38,22.4,92458.0,19.6544,19.6808,19.6544,19.672,92458.0
2020-07-20 13:50:00,22.4,22.43,22.4,22.41,89904.0,19.672,19.6983,19.672,19.6808,89904.0
2020-07-20 14:00:00,22.41,22.41,22.36,22.38,77546.0,19.6808,19.6808,19.6369,19.6544,77546.0
2020-07-20 14:10:00,22.39,22.42,22.38,22.42,59668.0,19.6632,19.6896,19.6544,19.6896,59668.0
2020-07-20 14:20:00,22.41,22.44,22.4,22.44,62284.0,19.6808,19.7071,19.672,19.7071,62284.0
2020-07-20 14:30:00,22.44,22.45,22.41,22.42,56486.0,19.7071,19.7159,19.6808,19.6896,56486.0
2020-07-20 14:40:00,22.42,22.43,22.39,22.4,61868.0,19.6896,19.6983,19.6632,19.672,61868.0
2020-07-20 14:50:00,22.4,22.43,22.4,22.42,76254.0,19.672,19.6983,19.672,19.6896,76254.0
2020-07-20 15:00:00,22.42,22.43,22.41,22.43,65926.0,19.6896,19.6983,19.6808,19.6983,65926.0
2020-07-20 15:10:00,22.43,22.49,22.43,22.48,131606.0,19.6983,19.751,19.6983,19.7423,131606.0
2020-07-20 15:20:00,22.48,22.51,22.47,22.5,159838.0,19.7423,19.7686,19.7335,19.7598,159838.0
2020-07-20 15:30:00,22.5,22.52,22.48,22.49,233600.0,19.7598,19.7774,19.7423,19.751,233600.0
2020-07-20 15:40:00,22.49,22.5,22.43,22.48,247306.0,19.751,19.7598,19.6983,19.7423,247306.0
2020-07-20 15:50:00,22.48,22.5,22.42,22.43,516688.0,19.7423,19.7598,19.6896,19.6983,516688.0
2020-07-21 09:30:00,22.55,22.68,22.54,22.66,354512.0,19.8037,19.9179,19.7949,19.9003,354512.0
2020-07-21 09:40:00,22.66,22.71,22.54,22.55,294684.0,19.9003,19.9442,19.7949,19.8037,294684.0
2020-07-21 09:50:00,22.55,22.66,22.54,22.65,193522.0,19.8037,19.9003,19.7949,19.8915,193522.0
2020-07-21 10:00:00,22.65,22.7,22.63,22.65,357912.0,19.8915,19.9355,19.874,19.8915,357912.0
2020-07-21 10:10:00,22.64,22.67,22.61,22.67,237024.0,19.8828,19.9091,19.8564,19.9091,237024.0
2020-07-21 10:20:00,22.67,22.67,22.53,22.56,165382.0,19.9091,19.9091,19.7862,19.8125,165382.0
2020-07-21 10:30:00,22.56,22.61,22.56,22.61,128960.0,19.8125,19.8564,19.8125,19.8564,128960.0
2020-07-21 10:40:00,22.61,22.65,22.59,22.65,132518.0,19.8564,19.8915,19.8389,19.8915,132518.0
2020-07-21 10:50:00,22.65,22.71,22.65,22.68,113958.0,19.8915,19.9442,19.8915,19.9179,113958.0
2020-07-21 11:00:00,22.68,22.71,22.66,22.67,166914.0,19.9179,19.9442,19.9003,19.9091,166914.0
2020-07-21 11:10:00,22.68,22.72,22.63,22.7,232884.0,19.9179,19.953,19.874,19.9355,232884.0
2020-07-21 11:20:00,22.7,22.74,22.69,22.73,156176.0,19.9355,19.9706,19.9267,19.9618,156176.0
2020-07-21 11:30:00,22.73,22.75,22.71,22.74,106066.0,19.9618,19.9794,19.9442,19.9706,106066.0
2020-07-21 11:40:00,22.74,22.75,22.68,22.68,156116.0,19.9706,19.9794,19.9179,19.9179,156116.0
2020-07-21 11:50:00,22.68,22.72,22.67,22.72,103100.0,19.9179,19.953,19.9091,19.953,103100.0
2020-07-21 12:00:00,22.72,22.72,22.68,22.69,118616.0,19.953,19.953,19.9179,19.9267,118616.0
2020-07-21 12:10:00,22.69,22.74,22.68,22.73,79210.0,19.9267,19.9706,19.9179,19.9618,79210.0
2020-07-21 12:20:00,22.73,22.74,22.71,22.73,123620.0,19.9618,19.9706,19.9442,19.9618,123620.0
2020-07-21 12:30:00,22.73,22.74,22.69,22.7,171582.0,19.9618,19.9706,19.9267,19.9355,171582.0
2020-07-21 12:40:00,22.7,22.72,22.68,22.71,157384.0,19.9355,19.953,19.9179,19.9442,157384.0
2020-07-21 12:50:00,22.71,22.72,22.7,22.71,105930.0,19.9442,19.953,19.9355,19.9442,105930.0
2020-07-21 13:00:00,22.71,22.74,22.68,22.72,109282.0,19.9442,19.9706,19.9179,19.953,109282.0
2020-07-21 13:10:00,22.72,22.72,22.68,22.72,74908.0,19.953,19.953,19.9179,19.953,74908.0
2020-07-21 13:20:00,22.72,22.75,22.71,22.75,148526.0,19.953,19.9794,19.9442,19.9794,148526.0
2020-07-21 13:30:00,22.75,22.75,22.7,22.75,128604.0,19.9794,19.9794,19.9355,19.9794,128604.0
2020-07-21 13:40:00,22.75,22.76,22.73,22.75,151482.0,19.9794,19.9882,19.9618,19.9794,151482.0
2020-07-21 13:50:00,22.75,22.77,22.74,22.76,169978.0,19.9794,19.9969,19.9706,19.9882,169978.0
2020-07-21 14:00:00,22.76,22.78,22.75,22.78,135488.0,19.9882,20.0057,19.9794,20.0057,135488.0
2020-07-21 14:10:00,22.78,22.8,22.77,22.77,160110.0,20.0057,20.0233,19.9969,19.9969,160110.0
2020-07-21 14:20:00,22.78,22.85,22.78,22.83,218212.0,20.0057,20.0672,20.0057,20.0496,218212.0
2020-07-21 14:30:00,22.83,22.83,22.75,22.75,237990.0,20.0496,20.0496,19.9794,19.9794,237990.0
2020-07-21 14:40:00,22.75,22.8,22.75,22.78,136426.0,19.9794,20.0233,19.9794,20.0057,136426.0
2020-07-21 14:50:00,22.78,22.82,22.77,22.79,140652.0,20.0057,20.0408,19.9969,20.0145,140652.0
2020-07-21 15:00:00,22.79,22.82,22.78,22.79,184004.0,20.0145,20.0408,20.0057,20.0145,184004.0
2020-07-21 15:10:00,22.79,22.8,22.74,22.78,213276.0,20.0145,20.0233,19.9706,20.0057,213276.0
2020-07-21 15:20:00,22.78,22.79,22.75,22.77,219592.0,20.0057,20.0145,19.9794,19.9969,219592.0
2020-07-21 15:30:00,22.77,22.79,22.74,22.77,544324.0,19.9969,20.0145,19.9706,19.9969,544324.0
2020-07-21 15:40:00,22.77,22.84,22.75,22.82,380442.0,19.9969,20.0584,19.9794,20.0408,380442.0
2020-07-21 15:50:00,22.82,22.82,22.73,22.77,847918.0,20.0408,20.0408,19.9618,19.9969,847918.0
2020-07-22 09:30:00,22.83,22.93,22.81,22.89,175274.0,20.0496,20.1374,20.0321,20.1023,175274.0
2020-07-22 09:40:00,22.88,22.93,22.86,22.86,112056.0,20.0935,20.1374,20.076,20.076,112056.0
2020-07-22 09:50:00,22.86,22.95,22.86,22.93,129536.0,20.076,20.155,20.076,20.1374,129536.0
2020-07-22 10:00:00,22.93,22.99,22.93,22.97,106060.0,20.1374,20.1901,20.1374,20.1726,106060.0
2020-07-22 10:10:00,22.98,22.98,22.93,22.93,95138.0,20.1814,20.1814,20.1374,20.1374,95138.0
2020-07-22 10:20:00,22.93,22.93,22.86,22.86,99682.0,20.1374,20.1374,20.076,20.076,99682.0
2020-07-22 10:30:00,22.86,22.91,22.85,22.89,96338.0,20.076,20.1199,20.0672,20.1023,96338.0
2020-07-22 10:40:00,22.89,22.91,22.8,22.82,88806.0,20.1023,20.1199,20.0233,20.0408,88806.0
2020-07-22 10:50:00,22.81,22.81,22.76,22.77,121020.0,20.0321,20.0321,19.9882,19.9969,121020.0
2020-07-22 11:00:00,22.77,22.81,22.75,22.8,86038.0,19.9969,20.0321,19.9794,20.0233,86038.0
2020-07-22 11:10:00,22.8,22.81,22.75,22.78,75194.0,20.0233,20.0321,19.9794,20.0057,75194.0
2020-07-22 11:20:00,22.78,22.81,22.75,22.8,58728.0,20.0057,20.0321,19.9794,20.0233,58728.0
2020-07-22 11:30:00,22.8,22.85,22.8,22.84,41358.0,20.0233,20.0672,20.0233,20.0584,41358.0
2020-07-22 11:40:00,22.85,22.88,22.85,22.87,50712.0,20.0672,20.0935,20.0672,20.0848,50712.0
2020-07-22 11:50:00,22.87,22.87,22.81,22.82,72632.0,20.0848,20.0848,20.0321,20.0408,72632.0
2020-07-22 12:00:00,22.83,22.86,22.83,22.84,45740.0,20.0496,20.076,20.0496,20.0584,45740.0
2020-07-22 12:10:00,22.84,22.88,22.84,22.86,77034.0,20.0584,20.0935,20.0584,20.076,77034.0
2020-07-22 12:20:00,22.86,22.88,22.86,22.87,71848.0,20.076,20.0935,20.076,20.0848,71848.0
2020-07-22 12:30:00,22.87,22.91,22.87,22.89,70840.0,20.0848,20.1199,20.0848,20.1023,70840.0
2020-07-22 12:40:00,22.89,22.89,22.86,22.86,73922.0,20.1023,20.1023,20.076,20.076,73922.0
2020-07-22 12:50:00,22.86,22.88,22.85,22.86,58384.0,20.076,20.0935,20.0672,20.076,58384.0
2020-07-22 13:00:00,22.86,22.88,22.85,22.86,59404.0,20.076,20.0935,20.0672,20.076,59404.0
2020-07-22 13:10:00,22.86,22.87,22.85,22.86,53904.0,20.076,20.0848,20.0672,20.076,53904.0
2020-07-22 13:20:00,22.86,22.87,22.83,22.84,54370.0,20.076,20.0848,20.0496,20.0584,54370.0
2020-07-22 13:30:00,22.84,22.85,22.82,22.82,48180.0,20.0584,20.0672,20.0408,20.0408,48180.0
2020-07-22 13:40:00,22.82,22.85,22.81,22.83,76658.0,20.0408,20.0672,20.0321,20.0496,76658.0
2020-07-22 13:50:00,22.83,22.83,22.75,22.75,83578.0,20.0496,20.0496,19.9794,19.9794,83578.0
2020-07-22 14:00:00,22.75,22.78,22.75,22.76,79422.0,19.9794,20.0057,19.9794,19.9882,79422.0
2020-07-22 14:10:00,22.75,22.78,22.75,22.78,71920.0,19.9794,20.0057,19.9794,20.0057,71920.0
2020-07-22 14:20:00,22.78,22.78,22.74,22.76,50736.0,20.0057,20.0057,19.9706,19.9882,50736.0
2020-07-22 14:30:00,22.76,22.78,22.71,22.78,106454.0,19.9882,20.0057,19.9442,20.0057,106454.0
2020-07-22 14:40:00,22.78,22.8,22.75,22.79,348084.0,20.0057,20.0233,19.9794,20.0145,348084.0
2020-07-22 14:50:00,22.79,22.84,22.79,22.8,194458.0,20.0145,20.0584,20.0145,20.0233,194458.0
2020-07-22 15:00:00,22.8,22.85,22.79,22.85,85320.0,20.0233,20.0672,20.0145,20.0672,85320.0
2020-07-22 15:10:00,22.85,22.91,22.83,22.9,161678.0,20.0672,20.1199,20.0496,20.1111,161678.0
2020-07-22 15:20:00,22.9,22.91,22.89,22.91,213152.0,20.1111,20.1199,20.1023,20.1199,213152.0
2020-07-22 15:30:00,22.91,22.94,22.89,22.93,205316.0,20.1199,20.1462,20.1023,20.1374,205316.0
2020-07-22 15:40:00,22.93,22.98,22.92,22.97,284616.0,20.1374,20.1814,20.1287,20.1726,284616.0
2020-07-22 15:50:00,22.97,23.0,22.91,22.92,759992.0,20.1726,20.1989,20.1199,20.1287,759992.0
2020-07-23 09:30:00,22.99,23.07,22.88,22.94,207814.0,20.1901,20.2604,20.0935,20.1462,207814.0
2020-07-23 09:40:00,22.94,23.05,22.93,23.02,212772.0,20.1462,20.2428,20.1374,20.2165,212772.0
2020-07-23 09:50:00,23.02,23.14,23.0,23.11,183334.0,20.2165,20.3219,20.1989,20.2955,183334.0
2020-07-23 10:00:00,23.11,23.18,23.07,23.13,322884.0,20.2955,20.357,20.2604,20.3131,322884.0
2020-07-23 10:10:00,23.13,23.18,23.11,23.11,73626.0,20.3131,20.357,20.2955,20.2955,73626.0
2020-07-23 10:20:00,23.11,23.2,23.08,23.19,169716.0,20.2955,20.3746,20.2692,20.3658,169716.0
2020-07-23 10:30:00,23.2,23.22,23.17,23.18,104434.0,20.3746,20.3921,20.3482,20.357,104434.0
2020-07-23 10:40:00,23.18,23.22,23.17,23.19,171558.0,20.357,20.3921,20.3482,20.3658,171558.0
2020-07-23 10:50:00,23.18,23.21,23.1,23.11,140806.0,20.357,20.3833,20.2867,20.2955,140806.0
2020-07-23 11:00:00,23.11,23.16,23.09,23.14,68104.0,20.2955,20.3394,20.278,20.3219,68104.0
2020-07-23 11:10:00,23.15,23.17,23.13,23.16,151504.0,20.3307,20.3482,20.3131,20.3394,151504.0
2020-07-23 11:20:00,23.16,23.18,23.12,23.17,67600.0,20.3394,20.357,20.3043,20.3482,67600.0
2020-07-23 11:30:00,23.18,23.25,23.16,23.25,81420.0,20.357,20.4185,20.3394,20.4185,81420.0
2020-07-23 11:40:00,23.25,23.27,23.23,23.23,91744.0,20.4185,20.436,20.4009,20.4009,91744.0
2020-07-23 11:50:00,23.23,23.25,23.19,23.24,170678.0,20.4009,20.4185,20.3658,20.4097,170678.0
2020-07-23 12:00:00,23.24,23.25,23.18,23.18,130924.0,20.4097,20.4185,20.357,20.357,130924.0
2020-07-23 12:10:00,23.18,23.2,23.15,23.16,111456.0,20.357,20.3746,20.3307,20.3394,111456.0
2020-07-23 12:20:00,23.16,23.18,23.14,23.16,104144.0,20.3394,20.357,20.3219,20.3394,104144.0
2020-07-23 12:30:00,23.17,23.18,23.11,23.12,104464.0,20.3482,20.357,20.2955,20.3043,104464.0
2020-07-23 12:40:00,23.11,23.14,23.1,23.11,75478.0,20.2955,20.3219,20.2867,20.2955,75478.0
2020-07-23 12:50:00,23.1,23.1,23.04,23.08,90188.0,20.2867,20.2867,20.2341,20.2692,90188.0
2020-07-23 13:00:00,23.08,23.11,23.06,23.07,161968.0,20.2692,20.2955,20.2516,20.2604,161968.0
2020-07-23 13:10:00,23.07,23.1,23.05,23.07,104140.0,20.2604,20.2867,20.2428,20.2604,104140.0
2020-07-23 13:20:00,23.08,23.09,23.06,23.08,100892.0,20.2692,20.278,20.2516,20.2692,100892.0
2020-07-23 13:30:00,23.08,23.09,23.03,23.05,90648.0,20.2692,20.278,20.2253,20.2428,90648.0
2020-07-23 13:40:00,23.04,23.05,22.99,23.0,114362.0,20.2341,20.2428,20.1901,20.1989,114362.0
2020-07-23 13:50:00,23.0,23.03,22.94,23.03,224588.0,20.1989,20.2253,20.1462,20.2253,224588.0
2020-07-23 14:00:00,23.03,23.03,22.95,22.97,173820.0,20.2253,20.2253,20.155,20.1726,173820.0
2020-07-23 14:10:00,22.97,22.99,22.92,22.97,212462.0,20.1726,20.1901,20.1287,20.1726,212462.0
2020-07-23 14:20:00,22.97,22.99,22.93,22.98,133586.0,20.1726,20.1901,20.1374,20.1814,133586.0
2020-07-23 14:30:00,22.97,22.99,22.87,22.87,162754.0,20.1726,20.1901,20.0848,20.0848,162754.0
2020-07-23 14:40:00,22.86,22.93,22.86,22.91,183628.0,20.076,20.1374,20.076,20.1199,183628.0
2020-07-23 14:50:00,22.91,22.95,22.91,22.94,125092.0,20.1199,20.155,20.1199,20.1462,125092.0
2020-07-23 15:00:00,22.95,22.97,22.91,22.93,119110.0,20.155,20.1726,20.1199,20.1374,119110.0
2020-07-23 15:10:00,22.92,22.99,22.92,22.97,109728.0,20.1287,20.1901,20.1287,20.1726,109728.0
2020-07-23 15:20:00,22.98,23.0,22.92,22.97,148760.0,20.1814,20.1989,20.1287,20.1726,148760.0
2020-07-23 15:30:00,22.97,22.98,22.88,22.95,230778.0,20.1726,20.1814,20.0935,20.155,230778.0
2020-07-23 15:40:00,22.93,22.97,22.92,22.93,187350.0,20.1374,20.1726,20.1287,20.1374,187350.0
2020-07-23 15:50:00,22.92,22.92,22.85,22.89,864068.0,20.1287,20.1287,20.0672,20.1023,864068.0
2020-07-24 09:30:00,22.83,22.97,22.72,22.74,291008.0,20.0496,20.1726,19.953,19.9706,291008.0
2020-07-24 09:40:00,22.75,22.79,22.7,22.74,188768.0,19.9794,20.0145,19.9355,19.9706,188768.0
2020-07-24 09:50:00,22.74,22.8,22.73,22.78,142070.0,19.9706,20.0233,19.9618,20.0057,142070.0
2020-07-24 10:00:00,22.78,22.85,22.78,22.83,186410.0,20.0057,20.0672,20.0057,20.0496,186410.0
2020-07-24 10:10:00,22.83,22.89,22.81,22.82,164022.0,20.0496,20.1023,20.0321,20.0408,164022.0
2020-07-24 10:20:00,22.82,22.89,22.82,22.86,133028.0,20.0408,20.1023,20.0408,20.076,133028.0
2020-07-24 10:30:00,22.85,22.9,22.8,22.86,213146.0,20.0672,20.1111,20.0233,20.076,213146.0
2020-07-24 10:40:00,22.86,22.93,22.86,22.92,225266.0,20.076,20.1374,20.076,20.1287,225266.0
2020-07-24 10:50:00,22.92,23.03,22.91,23.02,181574.0,20.1287,20.2253,20.1199,20.2165,181574.0
2020-07-24 11:00:00,23.02,23.04,22.99,23.0,108794.0,20.2165,20.2341,20.1901,20.1989,108794.0
2020-07-24 11:10:00,23.0,23.08,23.0,23.04,281212.0,20.1989,20.2692,20.1989,20.2341,281212.0
2020-07-24 11:20:00,23.04,23.07,23.01,23.05,278578.0,20.2341,20.2604,20.2077,20.2428,278578.0
2020-07-24 11:30:00,23.05,23.07,23.03,23.05,113942.0,20.2428,20.2604,20.2253,20.2428,113942.0
2020-07-24 11:40:00,23.06,23.08,23.0,23.0,88348.0,20.2516,20.2692,20.1989,20.1989,88348.0
2020-07-24 11:50:00,23.01,23.02,22.97,23.0,72228.0,20.2077,20.2165,20.1726,20.1989,72228.0
2020-07-24 12:00:00,23.0,23.01,22.92,22.94,63348.0,20.1989,20.2077,20.1287,20.1462,63348.0
2020-07-24 12:10:00,22.93,22.97,22.93,22.95,69304.0,20.1374,20.1726,20.1374,20.155,69304.0
2020-07-24 12:20:00,22.95,22.98,22.93,22.96,77578.0,20.155,20.1814,20.1374,20.1638,77578.0
2020-07-24 12:30:00,22.97,22.97,22.93,22.93,97628.0,20.1726,20.1726,20.1374,20.1374,97628.0
2020-07-24 12:40:00,22.93,22.93,22.9,22.91,86012.0,20.1374,20.1374,20.1111,20.1199,86012.0
2020-07-24 12:50:00,22.91,22.93,22.9,22.92,63848.0,20.1199,20.1374,20.1111,20.1287,63848.0
2020-07-24 13:00:00,22.91,22.92,22.86,22.88,65124.0,20.1199,20.1287,20.076,20.0935,65124.0
2020-07-24 13:10:00,22.88,22.89,22.85,22.88,73076.0,20.0935,20.1023,20.0672,20.0935,73076.0
2020-07-24 13:20:00,22.89,22.93,22.88,22.93,65652.0,20.1023,20.1374,20.0935,20.1374,65652.0
2020-07-24 13:30:00,22.93,22.95,22.92,22.93,59810.0,20.1374,20.155,20.1287,20.1374,59810.0
2020-07-24 13:40:00,22.93,22.96,22.92,22.95,95996.0,20.1374,20.1638,20.1287,20.155,95996.0
2020-07-24 13:50:00,22.95,22.95,22.92,22.93,55972.0,20.155,20.155,20.1287,20.1374,55972.0
2020-07-24 14:00:00,22.93,22.98,22.92,22.97,72942.0,20.1374,20.1814,20.1287,20.1726,72942.0
2020-07-24 14:10:00,22.97,22.98,22.95,22.97,66348.0,20.1726,20.1814,20.155,20.1726,66348.0
2020-07-24 14:20:00,22.97,23.0,22.96,22.99,73416.0,20.1726,20.1989,20.1638,20.1901,73416.0
2020-07-24 14:30:00,22.99,23.0,22.95,22.97,86058.0,20.1901,20.1989,20.155,20.1726,86058.0
2020-07-24 14:40:00,22.97,22.98,22.95,22.96,55014.0,20.1726,20.1814,20.155,20.1638,55014.0
2020-07-24 14:50:00,22.96,22.96,22.92,22.96,72090.0,20.1638,20.1638,20.1287,20.1638,72090.0
2020-07-24 15:00:00,22.96,22.98,22.94,22.97,78912.0,20.1638,20.1814,20.1462,20.1726,78912.0
2020-07-24 15:10:00,22.96,22.99,22.9,22.9,108258.0,20.1638,20.1901,20.1111,20.1111,108258.0
2020-07-24 15:20:00,22.9,22.92,22.88,22.89,121358.0,20.1111,20.1287,20.0935,20.1023,121358.0
2020-07-24 15:30:00,22.89,22.94,22.86,22.92,199826.0,20.1023,20.1462,20.076,20.1287,199826.0
2020-07-24 15:40:00,22.93,22.94,22.89,22.91,128838.0,20.1374,20.1462,20.1023,20.1199,128838.0
2020-07-24 15:50:00,22.9,22.92,22.86,22.87,488950.0,20.1111,20.1287,20.076,20.0848,488950.0
2020-07-27 09:30:00,22.8,22.97,22.79,22.92,270250.0,20.1316,20.2817,20.1228,20.2375,270250.0
2020-07-27 09:40:00,22.91,23.0,22.91,22.98,208694.0,20.2287,20.3082,20.2287,20.2905,208694.0
2020-07-27 09:50:00,22.98,23.05,22.97,23.04,154640.0,20.2905,20.3523,20.2817,20.3435,154640.0
2020-07-27 10:00:00,23.04,23.17,23.03,23.17,307464.0,20.3435,20.4583,20.3347,20.4583,307464.0
2020-07-27 10:10:00,23.17,23.22,23.16,23.16,205984.0,20.4583,20.5024,20.4495,20.4495,205984.0
2020-07-27 10:20:00,23.16,23.2,23.14,23.18,183722.0,20.4495,20.4848,20.4318,20.4671,183722.0
2020-07-27 10:30:00,23.18,23.2,23.14,23.19,83210.0,20.4671,20.4848,20.4318,20.4759,83210.0
2020-07-27 10:40:00,23.2,23.2,23.12,23.14,94754.0,20.4848,20.4848,20.4141,20.4318,94754.0
2020-07-27 10:50:00,23.14,23.14,23.07,23.1,161180.0,20.4318,20.4318,20.37,20.3965,161180.0
2020-07-27 11:00:00,23.1,23.11,23.07,23.09,86764.0,20.3965,20.4053,20.37,20.3876,86764.0
2020-07-27 11:10:00,23.1,23.1,22.99,23.02,162136.0,20.3965,20.3965,20.2993,20.3258,162136.0
2020-07-27 11:20:00,23.02,23.03,22.99,23.0,92324.0,20.3258,20.3347,20.2993,20.3082,92324.0
2020-07-27 11:30:00,23.01,23.02,22.94,22.97,57982.0,20.317,20.3258,20.2552,20.2817,57982.0
2020-07-27 11:40:00,22.97,22.99,22.96,22.99,94152.0,20.2817,20.2993,20.2729,20.2993,94152.0
2020-07-27 11:50:00,22.99,23.02,22.97,22.98,125950.0,20.2993,20.3258,20.2817,20.2905,125950.0
2020-07-27 12:00:00,22.98,23.02,22.98,23.0,98898.0,20.2905,20.3258,20.2905,20.3082,98898.0
2020-07-27 12:10:00,23.0,23.02,22.97,22.98,86416.0,20.3082,20.3258,20.2817,20.2905,86416.0
2020-07-27 12:20:00,22.98,23.05,22.98,23.03,70352.0,20.2905,20.3523,20.2905,20.3347,70352.0
2020-07-27 12:30:00,23.03,23.07,23.03,23.06,49992.0,20.3347,20.37,20.3347,20.3612,49992.0
2020-07-27 12:40:00,23.06,23.07,23.05,23.05,46444.0,20.3612,20.37,20.3523,20.3523,46444.0
2020-07-27 12:50:00,23.05,23.07,23.04,23.04,80760.0,20.3523,20.37,20.3435,20.3435,80760.0
2020-07-27 13:00:00,23.05,23.06,23.0,23.0,48950.0,20.3523,20.3612,20.3082,20.3082,48950.0
2020-07-27 13:10:00,23.0,23.04,23.0,23.03,42116.0,20.3082,20.3435,20.3082,20.3347,42116.0
2020-07-27 13:20:00,23.02,23.06,23.02,23.04,57656.0,20.3258,20.3612,20.3258,20.3435,57656.0
2020-07-27 13:30:00,23.04,23.05,23.02,23.04,58868.0,20.3435,20.3523,20.3258,20.3435,58868.0
2020-07-27 13:40:00,23.04,23.05,23.0,23.0,62152.0,20.3435,20.3523,20.3082,20.3082,62152.0
2020-07-27 13:50:00,23.0,23.02,22.99,22.99,72174.0,20.3082,20.3258,20.2993,20.2993,72174.0
2020-07-27 14:00:00,22.99,23.0,22.98,23.0,72642.0,20.2993,20.3082,20.2905,20.3082,72642.0
2020-07-27 14:10:00,23.0,23.02,22.99,23.0,63686.0,20.3082,20.3258,20.2993,20.3082,63686.0
2020-07-27 14:20:00,23.0,23.04,23.0,23.02,94194.0,20.3082,20.3435,20.3082,20.3258,94194.0
2020-07-27 14:30:00,23.02,23.03,23.0,23.03,56034.0,20.3258,20.3347,20.3082,20.3347,56034.0
2020-07-27 14:40:00,23.02,23.04,23.0,23.02,71686.0,20.3258,20.3435,20.3082,20.3258,71686.0
2020-07-27 14:50:00,23.02,23.03,22.98,23.0,81000.0,20.3258,20.3347,20.2905,20.3082,81000.0
2020-07-27 15:00:00,23.0,23.07,23.0,23.07,137162.0,20.3082,20.37,20.3082,20.37,137162.0
2020-07-27 15:10:00,23.06,23.1,23.05,23.09,119646.0,20.3612,20.3965,20.3523,20.3876,119646.0
2020-07-27 15:20:00,23.09,23.11,23.09,23.11,120264.0,20.3876,20.4053,20.3876,20.4053,120264.0
2020-07-27 15:30:00,23.11,23.11,23.07,23.09,180834.0,20.4053,20.4053,20.37,20.3876,180834.0
2020-07-27 15:40:00,23.09,23.12,23.09,23.12,183890.0,20.3876,20.4141,20.3876,20.4141,183890.0
2020-07-27 15:50:00,23.11,23.13,23.09,23.11,624656.0,20.4053,20.423,20.3876,20.4053,624656.0
2020-07-28 09:30:00,22.96,22.96,22.82,22.86,170140.0,20.2729,20.2729,20.1492,20.1846,170140.0
2020-07-28 09:40:00,22.85,22.85,22.78,22.78,130474.0,20.1757,20.1757,20.1139,20.1139,130474.0
2020-07-28 09:50:00,22.78,22.78,22.71,22.78,153102.0,20.1139,20.1139,20.0521,20.1139,153102.0
2020-07-28 10:00:00,22.77,22.8,22.72,22.73,182392.0,20.1051,20.1316,20.0609,20.0698,182392.0
2020-07-28 10:10:00,22.72,22.82,22.71,22.81,139890.0,20.0609,20.1492,20.0521,20.1404,139890.0
2020-07-28 10:20:00,22.81,22.86,22.8,22.85,67984.0,20.1404,20.1846,20.1316,20.1757,67984.0
2020-07-28 10:30:00,22.86,22.88,22.84,22.86,104332.0,20.1846,20.2022,20.1669,20.1846,104332.0
2020-07-28 10:40:00,22.86,22.86,22.81,22.85,59048.0,20.1846,20.1846,20.1404,20.1757,59048.0
2020-07-28 10:50:00,22.86,22.88,22.83,22.86,70662.0,20.1846,20.2022,20.1581,20.1846,70662.0
2020-07-28 11:00:00,22.86,22.86,22.81,22.83,52060.0,20.1846,20.1846,20.1404,20.1581,52060.0
2020-07-28 11:10:00,22.83,22.89,22.81,22.87,78392.0,20.1581,20.2111,20.1404,20.1934,78392.0
2020-07-28 11:20:00,22.87,22.91,22.87,22.9,43450.0,20.1934,20.2287,20.1934,20.2199,43450.0
2020-07-28 11:30:00,22.9,22.95,22.9,22.94,40426.0,20.2199,20.264,20.2199,20.2552,40426.0
2020-07-28 11:40:00,22.94,22.99,22.93,22.98,84334.0,20.2552,20.2993,20.2464,20.2905,84334.0
2020-07-28 11:50:00,22.97,22.98,22.9,22.91,65354.0,20.2817,20.2905,20.2199,20.2287,65354.0
2020-07-28 12:00:00,22.91,22.92,22.88,22.9,54908.0,20.2287,20.2375,20.2022,20.2199,54908.0
2020-07-28 12:10:00,22.9,22.9,22.87,22.89,63454.0,20.2199,20.2199,20.1934,20.2111,63454.0
2020-07-28 12:20:00,22.9,22.93,22.89,22.92,88202.0,20.2199,20.2464,20.2111,20.2375,88202.0
2020-07-28 12:30:00,22.93,22.93,22.9,22.92,81384.0,20.2464,20.2464,20.2199,20.2375,81384.0
2020-07-28 12:40:00,22.92,22.93,22.9,22.91,55164.0,20.2375,20.2464,20.2199,20.2287,55164.0
2020-07-28 12:50:00,22.9,22.92,22.89,22.9,42600.0,20.2199,20.2375,20.2111,20.2199,42600.0
2020-07-28 13:00:00,22.9,22.92,22.89,22.9,59042.0,20.2199,20.2375,20.2111,20.2199,59042.0
2020-07-28 13:10:00,22.9,22.92,22.9,22.92,46680.0,20.2199,20.2375,20.2199,20.2375,46680.0
2020-07-28 13:20:00,22.92,22.93,22.92,22.92,62920.0,20.2375,20.2464,20.2375,20.2375,62920.0
2020-07-28 13:30:00,22.93,22.97,22.92,22.96,36072.0,20.2464,20.2817,20.2375,20.2729,36072.0
2020-07-28 13:40:00,22.96,23.0,22.94,22.99,57820.0,20.2729,20.3082,20.2552,20.2993,57820.0
2020-07-28 13:50:00,22.99,23.0,22.97,22.99,83160.0,20.2993,20.3082,20.2817,20.2993,83160.0
2020-07-28 14:00:00,23.0,23.0,22.96,22.96,120852.0,20.3082,20.3082,20.2729,20.2729,120852.0
2020-07-28 14:10:00,22.95,22.95,22.85,22.85,147806.0,20.264,20.264,20.1757,20.1757,147806.0
2020-07-28 14:20:00,22.85,22.86,22.8,22.8,59836.0,20.1757,20.1846,20.1316,20.1316,59836.0
2020-07-28 14:30:00,22.8,22.84,22.8,22.84,93010.0,20.1316,20.1669,20.1316,20.1669,93010.0
2020-07-28 14:40:00,22.84,22.84,22.78,22.8,68400.0,20.1669,20.1669,20.1139,20.1316,68400.0
2020-07-28 14:50:00,22.8,22.83,22.79,22.79,96196.0,20.1316,20.1581,20.1228,20.1228,96196.0
2020-07-28 15:00:00,22.79,22.8,22.75,22.75,84958.0,20.1228,20.1316,20.0874,20.0874,84958.0
2020-07-28 15:10:00,22.75,22.77,22.74,22.77,73592.0,20.0874,20.1051,20.0786,20.1051,73592.0
2020-07-28 15:20:00,22.77,22.78,22.73,22.74,147276.0,20.1051,20.1139,20.0698,20.0786,147276.0
2020-07-28 15:30:00,22.74,22.78,22.73,22.75,202002.0,20.0786,20.1139,20.0698,20.0874,202002.0
2020-07-28 15:40:00,22.75,22.78,22.74,22.76,162016.0,20.0874,20.1139,20.0786,20.0963,162016.0
2020-07-28 15:50:00,22.76,22.76,22.67,22.69,552966.0,20.0963,20.0963,20.0168,20.0345,552966.0
2020-07-29 09:30:00,22.72,22.96,22.72,22.9,129002.0,20.0609,20.2729,20.0609,20.2199,129002.0
2020-07-29 09:40:00,22.89,22.93,22.84,22.86,111244.0,20.2111,20.2464,20.1669,20.1846,111244.0
2020-07-29 09:50:00,22.86,22.95,22.86,22.93,92094.0,20.1846,20.264,20.1846,20.2464,92094.0
2020-07-29 10:00:00,22.93,23.06,22.91,23.06,102834.0,20.2464,20.3612,20.2287,20.3612,102834.0
2020-07-29 10:10:00,23.07,23.17,23.07,23.12,160014.0,20.37,20.4583,20.37,20.4141,160014.0
2020-07-29 10:20:00,23.12,23.17,23.11,23.15,119342.0,20.4141,20.4583,20.4053,20.4406,119342.0
2020-07-29 10:30:00,23.15,23.16,23.11,23.15,148290.0,20.4406,20.4495,20.4053,20.4406,148290.0
2020-07-29 10:40:00,23.15,23.21,23.14,23.2,107216.0,20.4406,20.4936,20.4318,20.4848,107216.0
2020-07-29 10:50:00,23.19,23.28,23.18,23.27,110258.0,20.4759,20.5554,20.4671,20.5466,110258.0
2020-07-29 11:00:00,23.26,23.28,23.23,23.26,183068.0,20.5377,20.5554,20.5113,20.5377,183068.0
2020-07-29 11:10:00,23.26,23.3,23.25,23.27,106052.0,20.5377,20.5731,20.5289,20.5466,106052.0
2020-07-29 11:20:00,23.27,23.31,23.24,23.31,121428.0,20.5466,20.5819,20.5201,20.5819,121428.0
2020-07-29 11:30:00,23.31,23.31,23.27,23.27,113096.0,20.5819,20.5819,20.5466,20.5466,113096.0
2020-07-29 11:40:00,23.27,23.28,23.25,23.26,69972.0,20.5466,20.5554,20.5289,20.5377,69972.0
2020-07-29 11:50:00,23.26,23.29,23.24,23.28,80062.0,20.5377,20.5642,20.5201,20.5554,80062.0
2020-07-29 12:00:00,23.29,23.32,23.22,23.22,188278.0,20.5642,20.5907,20.5024,20.5024,188278.0
2020-07-29 12:10:00,23.22,23.23,23.18,23.21,84132.0,20.5024,20.5113,20.4671,20.4936,84132.0
2020-07-29 12:20:00,23.21,23.23,23.19,23.22,68188.0,20.4936,20.5113,20.4759,20.5024,68188.0
2020-07-29 12:30:00,23.22,23.27,23.22,23.24,86414.0,20.5024,20.5466,20.5024,20.5201,86414.0
2020-07-29 12:40:00,23.24,23.25,23.22,23.23,81812.0,20.5201,20.5289,20.5024,20.5113,81812.0
2020-07-29 12:50:00,23.23,23.27,23.23,23.25,63704.0,20.5113,20.5466,20.5113,20.5289,63704.0
2020-07-29 13:00:00,23.25,23.25,23.2,23.22,42070.0,20.5289,20.5289,20.4848,20.5024,42070.0
2020-07-29 13:10:00,23.22,23.25,23.22,23.25,88366.0,20.5024,20.5289,20.5024,20.5289,88366.0
2020-07-29 13:20:00,23.25,23.28,23.25,23.28,70698.0,20.5289,20.5554,20.5289,20.5554,70698.0
2020-07-29 13:30:00,23.28,23.31,23.27,23.3,50040.0,20.5554,20.5819,20.5466,20.5731,50040.0
2020-07-29 13:40:00,23.31,23.32,23.28,23.29,57700.0,20.5819,20.5907,20.5554,20.5642,57700.0
2020-07-29 13:50:00,23.29,23.31,23.28,23.31,83168.0,20.5642,20.5819,20.5554,20.5819,83168.0
2020-07-29 14:00:00,23.31,23.34,23.27,23.34,59142.0,20.5819,20.6084,20.5466,20.6084,59142.0
2020-07-29 14:10:00,23.34,23.36,23.32,23.34,79682.0,20.6084,20.626,20.5907,20.6084,79682.0
2020-07-29 14:20:00,23.34,23.34,23.32,23.33,75320.0,20.6084,20.6084,20.5907,20.5996,75320.0
2020-07-29 14:30:00,23.33,23.39,23.32,23.38,115176.0,20.5996,20.6525,20.5907,20.6437,115176.0
2020-07-29 14:40:00,23.38,23.42,23.37,23.39,133856.0,20.6437,20.679,20.6349,20.6525,133856.0
2020-07-29 14:50:00,23.39,23.39,23.3,23.3,95342.0,20.6525,20.6525,20.5731,20.5731,95342.0
2020-07-29 15:00:00,23.3,23.32,23.27,23.31,116916.0,20.5731,20.5907,20.5466,20.5819,116916.0
2020-07-29 15:10:00,23.31,23.34,23.28,23.34,226962.0,20.5819,20.6084,20.5554,20.6084,226962.0
2020-07-29 15:20:00,23.34,23.37,23.3,23.33,150094.0,20.6084,20.6349,20.5731,20.5996,150094.0
2020-07-29 15:30:00,23.33,23.39,23.31,23.36,178210.0,20.5996,20.6525,20.5819,20.626,178210.0
2020-07-29 15:40:00,23.36,23.36,23.31,23.36,173478.0,20.626,20.626,20.5819,20.626,173478.0
2020-07-29 15:50:00,23.36,23.36,23.24,23.28,785002.0,20.626,20.626,20.5201,20.5554,785002.0
2020-07-30 09:30:00,22.98,23.03,22.86,22.98,212198.0,20.2905,20.3347,20.1846,20.2905,212198.0
2020-07-30 09:40:00,22.97,23.1,22.97,23.07,154940.0,20.2817,20.3965,20.2817,20.37,154940.0
2020-07-30 09:50:00,23.07,23.07,22.89,22.92,144998.0,20.37,20.37,20.2111,20.2375,144998.0
2020-07-30 10:00:00,22.92,23.08,22.89,23.06,171062.0,20.2375,20.3788,20.2111,20.3612,171062.0
2020-07-30 10:10:00,23.07,23.07,22.92,22.97,146394.0,20.37,20.37,20.2375,20.2817,146394.0
2020-07-30 10:20:00,22.96,22.99,22.93,22.97,167446.0,20.2729,20.2993,20.2464,20.2817,167446.0
2020-07-30 10:30:00,22.97,23.09,22.96,23.09,131196.0,20.2817,20.3876,20.2729,20.3876,131196.0
2020-07-30 10:40:00,23.09,23.11,23.07,23.07,80830.0,20.3876,20.4053,20.37,20.37,80830.0
2020-07-30 10:50:00,23.05,23.15,23.03,23.14,96198.0,20.3523,20.4406,20.3347,20.4318,96198.0
2020-07-30 11:00:00,23.13,23.21,23.11,23.19,70930.0,20.423,20.4936,20.4053,20.4759,70930.0
2020-07-30 11:10:00,23.19,23.23,23.15,23.22,83064.0,20.4759,20.5113,20.4406,20.5024,83064.0
2020-07-30 11:20:00,23.22,23.25,23.21,23.24,99176.0,20.5024,20.5289,20.4936,20.5201,99176.0
2020-07-30 11:30:00,23.24,23.31,23.23,23.29,74474.0,20.5201,20.5819,20.5113,20.5642,74474.0
2020-07-30 11:40:00,23.29,23.31,23.25,23.27,70246.0,20.5642,20.5819,20.5289,20.5466,70246.0
2020-07-30 11:50:00,23.26,23.26,23.23,23.25,59010.0,20.5377,20.5377,20.5113,20.5289,59010.0
2020-07-30 12:00:00,23.25,23.26,23.2,23.21,64236.0,20.5289,20.5377,20.4848,20.4936,64236.0
2020-07-30 12:10:00,23.2,23.34,23.2,23.32,90868.0,20.4848,20.6084,20.4848,20.5907,90868.0
2020-07-30 12:20:00,23.3,23.31,23.27,23.29,72390.0,20.5731,20.5819,20.5466,20.5642,72390.0
2020-07-30 12:30:00,23.29,23.29,23.25,23.26,39470.0,20.5642,20.5642,20.5289,20.5377,39470.0
2020-07-30 12:40:00,23.26,23.27,23.25,23.25,60122.0,20.5377,20.5466,20.5289,20.5289,60122.0
2020-07-30 12:50:00,23.25,23.25,23.22,23.23,68768.0,20.5289,20.5289,20.5024,20.5113,68768.0
2020-07-30 13:00:00,23.23,23.29,23.23,23.27,82176.0,20.5113,20.5642,20.5113,20.5466,82176.0
2020-07-30 13:10:00,23.27,23.32,23.27,23.31,58870.0,20.5466,20.5907,20.5466,20.5819,58870.0
2020-07-30 13:20:00,23.31,23.31,23.25,23.25,111520.0,20.5819,20.5819,20.5289,20.5289,111520.0
2020-07-30 13:30:00,23.25,23.31,23.23,23.29,220792.0,20.5289,20.5819,20.5113,20.5642,220792.0
2020-07-30 13:40:00,23.3,23.32,23.29,23.32,55694.0,20.5731,20.5907,20.5642,20.5907,55694.0
2020-07-30 13:50:00,23.32,23.36,23.31,23.35,69514.0,20.5907,20.626,20.5819,20.6172,69514.0
2020-07-30 14:00:00,23.35,23.38,23.34,23.35,111202.0,20.6172,20.6437,20.6084,20.6172,111202.0
2020-07-30 14:10:00,23.35,23.35,23.32,23.32,123306.0,20.6172,20.6172,20.5907,20.5907,123306.0
2020-07-30 14:20:00,23.32,23.35,23.3,23.3,57458.0,20.5907,20.6172,20.5731,20.5731,57458.0
2020-07-30 14:30:00,23.31,23.39,23.3,23.38,147054.0,20.5819,20.6525,20.5731,20.6437,147054.0
2020-07-30 14:40:00,23.38,23.41,23.38,23.4,73922.0,20.6437,20.6702,20.6437,20.6614,73922.0
2020-07-30 14:50:00,23.4,23.41,23.36,23.38,85900.0,20.6614,20.6702,20.626,20.6437,85900.0
2020-07-30 15:00:00,23.39,23.41,23.35,23.36,102908.0,20.6525,20.6702,20.6172,20.626,102908.0
2020-07-30 15:10:00,23.36,23.43,23.36,23.43,115710.0,20.626,20.6879,20.626,20.6879,115710.0
2020-07-30 15:20:00,23.43,23.43,23.41,23.43,103352.0,20.6879,20.6879,20.6702,20.6879,103352.0
2020-07-30 15:30:00,23.42,23.51,23.42,23.47,377074.0,20.679,20.7585,20.679,20.7232,377074.0
2020-07-30 15:40:00,23.47,23.49,23.45,23.48,236852.0,20.7232,20.7408,20.7055,20.732,236852.0
2020-07-30 15:50:00,23.48,23.5,23.43,23.45,517938.0,20.732,20.7497,20.6879,20.7055,517938.0
2020-07-31 09:30:00,23.5,23.53,23.27,23.28,251130.0,20.7497,20.7761,20.5466,20.5554,251130.0
2020-07-31 09:40:00,23.28,23.34,23.26,23.27,182168.0,20.5554,20.6084,20.5377,20.5466,182168.0
2020-07-31 09:50:00,23.27,23.3,23.23,23.27,87462.0,20.5466,20.5731,20.5113,20.5466,87462.0
2020-07-31 10:00:00,23.25,23.31,23.23,23.31,228080.0,20.5289,20.5819,20.5113,20.5819,228080.0
2020-07-31 10:10:00,23.31,23.32,23.22,23.24,94766.0,20.5819,20.5907,20.5024,20.5201,94766.0
2020-07-31 10:20:00,23.24,23.27,23.17,23.18,226016.0,20.5201,20.5466,20.4583,20.4671,226016.0
2020-07-31 10:30:00,23.18,23.2,23.13,23.19,97408.0,20.4671,20.4848,20.423,20.4759,97408.0
2020-07-31 10:40:00,23.19,23.2,23.15,23.19,161672.0,20.4759,20.4848,20.4406,20.4759,161672.0
2020-07-31 10:50:00,23.2,23.21,23.14,23.21,103518.0,20.4848,20.4936,20.4318,20.4936,103518.0
2020-07-31 11:00:00,23.21,23.23,23.18,23.18,66656.0,20.4936,20.5113,20.4671,20.4671,66656.0
2020-07-31 11:10:00,23.17,23.31,23.17,23.31,80406.0,20.4583,20.5819,20.4583,20.5819,80406.0
2020-07-31 11:20:00,23.31,23.31,23.27,23.3,64124.0,20.5819,20.5819,20.5466,20.5731,64124.0
2020-07-31 11:30:00,23.3,23.31,23.22,23.28,66542.0,20.5731,20.5819,20.5024,20.5554,66542.0
2020-07-31 11:40:00,23.28,23.3,23.26,23.29,68230.0,20.5554,20.5731,20.5377,20.5642,68230.0
2020-07-31 11:50:00,23.29,23.29,23.23,23.25,106246.0,20.5642,20.5642,20.5113,20.5289,106246.0
2020-07-31 12:00:00,23.25,23.25,23.17,23.18,71166.0,20.5289,20.5289,20.4583,20.4671,71166.0
2020-07-31 12:10:00,23.2,23.22,23.16,23.18,75266.0,20.4848,20.5024,20.4495,20.4671,75266.0
2020-07-31 12:20:00,23.18,23.22,23.18,23.21,45062.0,20.4671,20.5024,20.4671,20.4936,45062.0
2020-07-31 12:30:00,23.21,23.21,23.15,23.17,84210.0,20.4936,20.4936,20.4406,20.4583,84210.0
2020-07-31 12:40:00,23.17,23.2,23.16,23.18,79586.0,20.4583,20.4848,20.4495,20.4671,79586.0
2020-07-31 12:50:00,23.17,23.19,23.15,23.18,71716.0,20.4583,20.4759,20.4406,20.4671,71716.0
2020-07-31 13:00:00,23.18,23.21,23.17,23.18,32964.0,20.4671,20.4936,20.4583,20.4671,32964.0
2020-07-31 13:10:00,23.18,23.2,23.15,23.17,63742.0,20.4671,20.4848,20.4406,20.4583,63742.0
2020-07-31 13:20:00,23.18,23.22,23.18,23.2,50002.0,20.4671,20.5024,20.4671,20.4848,50002.0
2020-07-31 13:30:00,23.2,23.21,23.16,23.17,51018.0,20.4848,20.4936,20.4495,20.4583,51018.0
2020-07-31 13:40:00,23.17,23.23,23.17,23.23,47442.0,20.4583,20.5113,20.4583,20.5113,47442.0
2020-07-31 13:50:00,23.23,23.24,23.15,23.15,71782.0,20.5113,20.5201,20.4406,20.4406,71782.0
2020-07-31 14:00:00,23.15,23.2,23.09,23.09,108538.0,20.4406,20.4848,20.3876,20.3876,108538.0
2020-07-31 14:10:00,23.09,23.11,23.07,23.09,69558.0,20.3876,20.4053,20.37,20.3876,69558.0
2020-07-31 14:20:00,23.09,23.12,23.09,23.11,49968.0,20.3876,20.4141,20.3876,20.4053,49968.0
2020-07-31 14:30:00,23.11,23.15,23.11,23.13,66860.0,20.4053,20.4406,20.4053,20.423,66860.0
2020-07-31 14:40:00,23.14,23.21,23.13,23.18,61894.0,20.4318,20.4936,20.423,20.4671,61894.0
2020-07-31 14:50:00,23.18,23.25,23.18,23.25,56370.0,20.4671,20.5289,20.4671,20.5289,56370.0
2020-07-31 15:00:00,23.25,23.32,23.23,23.31,99590.0,20.5289,20.5907,20.5113,20.5819,99590.0
2020-07-31 15:10:00,23.31,23.33,23.27,23.33,73788.0,20.5819,20.5996,20.5466,20.5996,73788.0
2020-07-31 15:20:00,23.33,23.34,23.31,23.34,77232.0,20.5996,20.6084,20.5819,20.6084,77232.0
2020-07-31 15:30:00,23.34,23.36,23.33,23.33,93982.0,20.6084,20.626,20.5996,20.5996,93982.0
2020-07-31 15:40:00,23.33,23.39,23.32,23.39,134890.0,20.5996,20.6525,20.5907,20.6525,134890.0
2020-07-31 15:50:00,23.4,23.54,23.36,23.52,742722.0,20.6614,20.785,20.626,20.7673,742722.0
2020-08-03 09:30:00,23.68,23.79,23.63,23.7,240012.0,20.9086,21.0057,20.8644,20.9263,240012.0
2020-08-03 09:40:00,23.69,23.84,23.66,23.83,194874.0,20.9174,21.0499,20.8909,21.041,194874.0
2020-08-03 09:50:00,23.83,23.89,23.82,23.84,245044.0,21.041,21.094,21.0322,21.0499,245044.0
2020-08-03 10:00:00,23.84,23.98,23.84,23.93,214828.0,21.0499,21.1735,21.0499,21.1293,214828.0
2020-08-03 10:10:00,23.93,23.96,23.86,23.88,211282.0,21.1293,21.1558,21.0675,21.0852,211282.0
2020-08-03 10:20:00,23.88,23.9,23.83,23.86,129176.0,21.0852,21.1028,21.041,21.0675,129176.0
2020-08-03 10:30:00,23.86,23.96,23.86,23.95,74904.0,21.0675,21.1558,21.0675,21.147,74904.0
2020-08-03 10:40:00,23.95,23.97,23.94,23.95,158718.0,21.147,21.1647,21.1382,21.147,158718.0
2020-08-03 10:50:00,23.94,23.98,23.92,23.96,101334.0,21.1382,21.1735,21.1205,21.1558,101334.0
2020-08-03 11:00:00,23.96,23.96,23.86,23.87,135994.0,21.1558,21.1558,21.0675,21.0764,135994.0
2020-08-03 11:10:00,23.86,23.88,23.84,23.88,82546.0,21.0675,21.0852,21.0499,21.0852,82546.0
2020-08-03 11:20:00,23.88,23.89,23.84,23.85,112510.0,21.0852,21.094,21.0499,21.0587,112510.0
2020-08-03 11:30:00,23.85,23.87,23.82,23.86,113924.0,21.0587,21.0764,21.0322,21.0675,113924.0
2020-08-03 11:40:00,23.86,23.93,23.86,23.88,216624.0,21.0675,21.1293,21.0675,21.0852,216624.0
2020-08-03 11:50:00,23.88,23.89,23.79,23.79,171884.0,21.0852,21.094,21.0057,21.0057,171884.0
2020-08-03 12:00:00,23.79,23.8,23.73,23.78,94920.0,21.0057,21.0145,20.9527,20.9969,94920.0
2020-08-03 12:10:00,23.78,23.82,23.73,23.81,81168.0,20.9969,21.0322,20.9527,21.0234,81168.0
2020-08-03 12:20:00,23.81,23.82,23.76,23.76,107986.0,21.0234,21.0322,20.9792,20.9792,107986.0
2020-08-03 12:30:00,23.77,23.84,23.75,23.83,62136.0,20.9881,21.0499,20.9704,21.041,62136.0
2020-08-03 12:40:00,23.83,23.84,23.79,23.83,47276.0,21.041,21.0499,21.0057,21.041,47276.0
2020-08-03 12:50:00,23.83,23.84,23.79,23.79,83030.0,21.041,21.0499,21.0057,21.0057,83030.0
2020-08-03 13:00:00,23.79,23.82,23.77,23.79,72858.0,21.0057,21.0322,20.9881,21.0057,72858.0
2020-08-03 13:10:00,23.79,23.8,23.76,23.77,53004.0,21.0057,21.0145,20.9792,20.9881,53004.0
2020-08-03 13:20:00,23.77,23.8,23.76,23.76,41128.0,20.9881,21.0145,20.9792,20.9792,41128.0
2020-08-03 13:30:00,23.77,23.77,23.74,23.74,85300.0,20.9881,20.9881,20.9616,20.9616,85300.0
2020-08-03 13:40:00,23.74,23.75,23.68,23.68,95678.0,20.9616,20.9704,20.9086,20.9086,95678.0
2020-08-03 13:50:00,23.69,23.75,23.68,23.71,79974.0,20.9174,20.9704,20.9086,20.9351,79974.0
2020-08-03 14:00:00,23.71,23.73,23.68,23.7,79758.0,20.9351,20.9527,20.9086,20.9263,79758.0
2020-08-03 14:10:00,23.7,23.79,23.69,23.74,139680.0,20.9263,21.0057,20.9174,20.9616,139680.0
2020-08-03 14:20:00,23.74,23.75,23.72,23.74,82936.0,20.9616,20.9704,20.9439,20.9616,82936.0
2020-08-03 14:30:00,23.75,23.79,23.75,23.79,121454.0,20.9704,21.0057,20.9704,21.0057,121454.0
2020-08-03 14:40:00,23.79,23.79,23.76,23.77,58620.0,21.0057,21.0057,20.9792,20.9881,58620.0
2020-08-03 14:50:00,23.76,23.77,23.73,23.74,78394.0,20.9792,20.9881,20.9527,20.9616,78394.0
2020-08-03 15:00:00,23.74,23.75,23.7,23.71,74690.0,20.9616,20.9704,20.9263,20.9351,74690.0
2020-08-03 15:10:00,23.71,23.73,23.66,23.67,113538.0,20.9351,20.9527,20.8909,20.8998,113538.0
2020-08-03 15:20:00,23.67,23.7,23.66,23.7,56100.0,20.8998,20.9263,20.8909,20.9263,56100.0
2020-08-03 15:30:00,23.7,23.72,23.67,23.7,198114.0,20.9263,20.9439,20.8998,20.9263,198114.0
2020-08-03 15:40:00,23.7,23.73,23.68,23.68,133444.0,20.9263,20.9527,20.9086,20.9086,133444.0
2020-08-03 15:50:00,23.68,23.75,23.68,23.73,598194.0,20.9086,20.9704,20.9086,20.9527,598194.0
2020-08-04 09:30:00,23.64,23.8,23.56,23.69,238114.0,20.8733,21.0145,20.8026,20.9174,238114.0
2020-08-04 09:40:00,23.68,23.77,23.64,23.73,123656.0,20.9086,20.9881,20.8733,20.9527,123656.0
2020-08-04 09:50:00,23.73,23.75,23.66,23.7,127182.0,20.9527,20.9704,20.8909,20.9263,127182.0
2020-08-04 10:00:00,23.7,23.75,23.67,23.74,117990.0,20.9263,20.9704,20.8998,20.9616,117990.0
2020-08-04 10:10:00,23.75,23.76,23.71,23.73,106174.0,20.9704,20.9792,20.9351,20.9527,106174.0
2020-08-04 10:20:00,23.73,23.73,23.66,23.67,144530.0,20.9527,20.9527,20.8909,20.8998,144530.0
2020-08-04 10:30:00,23.67,23.71,23.63,23.68,114180.0,20.8998,20.9351,20.8644,20.9086,114180.0
2020-08-04 10:40:00,23.68,23.71,23.68,23.71,80832.0,20.9086,20.9351,20.9086,20.9351,80832.0
2020-08-04 10:50:00,23.71,23.74,23.71,23.71,69066.0,20.9351,20.9616,20.9351,20.9351,69066.0
2020-08-04 11:00:00,23.71,23.73,23.68,23.68,105510.0,20.9351,20.9527,20.9086,20.9086,105510.0
2020-08-04 11:10:00,23.69,23.71,23.67,23.69,73048.0,20.9174,20.9351,20.8998,20.9174,73048.0
2020-08-04 11:20:00,23.69,23.71,23.67,23.68,82524.0,20.9174,20.9351,20.8998,20.9086,82524.0
2020-08-04 11:30:00,23.68,23.69,23.66,23.66,88996.0,20.9086,20.9174,20.8909,20.8909,88996.0
2020-08-04 11:40:00,23.65,23.67,23.61,23.64,110326.0,20.8821,20.8998,20.8468,20.8733,110326.0
2020-08-04 11:50:00,23.64,23.66,23.61,23.65,72716.0,20.8733,20.8909,20.8468,20.8821,72716.0
2020-08-04 12:00:00,23.65,23.67,23.64,23.65,124776.0,20.8821,20.8998,20.8733,20.8821,124776.0
2020-08-04 12:10:00,23.66,23.66,23.63,23.65,54100.0,20.8909,20.8909,20.8644,20.8821,54100.0
2020-08-04 12:20:00,23.65,23.65,23.61,23.64,57976.0,20.8821,20.8821,20.8468,20.8733,57976.0
2020-08-04 12:30:00,23.64,23.64,23.61,23.61,47440.0,20.8733,20.8733,20.8468,20.8468,47440.0
2020-08-04 12:40:00,23.61,23.61,23.57,23.58,46872.0,20.8468,20.8468,20.8115,20.8203,46872.0
2020-08-04 12:50:00,23.58,23.6,23.57,23.59,51832.0,20.8203,20.838,20.8115,20.8291,51832.0
2020-08-04 13:00:00,23.59,23.62,23.57,23.62,129674.0,20.8291,20.8556,20.8115,20.8556,129674.0
2020-08-04 13:10:00,23.62,23.71,23.61,23.71,102064.0,20.8556,20.9351,20.8468,20.9351,102064.0
2020-08-04 13:20:00,23.71,23.74,23.71,23.73,95994.0,20.9351,20.9616,20.9351,20.9527,95994.0
2020-08-04 13:30:00,23.73,23.74,23.68,23.71,82702.0,20.9527,20.9616,20.9086,20.9351,82702.0
2020-08-04 13:40:00,23.71,23.73,23.69,23.7,68312.0,20.9351,20.9527,20.9174,20.9263,68312.0
2020-08-04 13:50:00,23.7,23.74,23.7,23.74,84486.0,20.9263,20.9616,20.9263,20.9616,84486.0
2020-08-04 14:00:00,23.74,23.75,23.72,23.72,79692.0,20.9616,20.9704,20.9439,20.9439,79692.0
2020-08-04 14:10:00,23.72,23.73,23.7,23.72,96438.0,20.9439,20.9527,20.9263,20.9439,96438.0
2020-08-04 14:20:00,23.72,23.77,23.67,23.68,609126.0,20.9439,20.9881,20.8998,20.9086,609126.0
2020-08-04 14:30:00,23.68,23.69,23.61,23.61,114986.0,20.9086,20.9174,20.8468,20.8468,114986.0
2020-08-04 14:40:00,23.61,23.66,23.61,23.66,58616.0,20.8468,20.8909,20.8468,20.8909,58616.0
2020-08-04 14:50:00,23.66,23.67,23.64,23.67,71322.0,20.8909,20.8998,20.8733,20.8998,71322.0
2020-08-04 15:00:00,23.67,23.7,23.66,23.7,92686.0,20.8998,20.9263,20.8909,20.9263,92686.0
2020-08-04 15:10:00,23.7,23.71,23.68,23.7,62580.0,20.9263,20.9351,20.9086,20.9263,62580.0
2020-08-04 15:20:00,23.7,23.71,23.68,23.7,95992.0,20.9263,20.9351,20.9086,20.9263,95992.0
2020-08-04 15:30:00,23.7,23.71,23.67,23.68,124716.0,20.9263,20.9351,20.8998,20.9086,124716.0
2020-08-04 15:40:00,23.68,23.75,23.68,23.73,202764.0,20.9086,20.9704,20.9086,20.9527,202764.0
2020-08-04 15:50:00,23.73,23.77,23.68,23.77,674166.0,20.9527,20.9881,20.9086,20.9881,674166.0
2020-08-05 09:30:00,23.79,23.97,23.75,23.92,187422.0,21.0057,21.1647,20.9704,21.1205,187422.0
2020-08-05 09:40:00,23.92,23.95,23.88,23.93,104030.0,21.1205,21.147,21.0852,21.1293,104030.0
2020-08-05 09:50:00,23.94,23.95,23.85,23.86,105810.0,21.1382,21.147,21.0587,21.0675,105810.0
2020-08-05 10:00:00,23.86,23.91,23.81,23.86,90798.0,21.0675,21.1117,21.0234,21.0675,90798.0
2020-08-05 10:10:00,23.86,23.86,23.79,23.82,67916.0,21.0675,21.0675,21.0057,21.0322,67916.0
2020-08-05 10:20:00,23.82,23.85,23.82,23.85,42476.0,21.0322,21.0587,21.0322,21.0587,42476.0
2020-08-05 10:30:00,23.85,23.88,23.8,23.81,60144.0,21.0587,21.0852,21.0145,21.0234,60144.0
2020-08-05 10:40:00,23.81,23.89,23.81,23.86,60224.0,21.0234,21.094,21.0234,21.0675,60224.0
2020-08-05 10:50:00,23.86,23.86,23.83,23.85,44084.0,21.0675,21.0675,21.041,21.0587,44084.0
2020-08-05 11:00:00,23.85,23.92,23.85,23.9,78968.0,21.0587,21.1205,21.0587,21.1028,78968.0
2020-08-05 11:10:00,23.89,23.9,23.88,23.89,51560.0,21.094,21.1028,21.0852,21.094,51560.0
2020-08-05 11:20:00,23.89,23.89,23.82,23.84,59652.0,21.094,21.094,21.0322,21.0499,59652.0
2020-08-05 11:30:00,23.84,23.91,23.84,23.89,57006.0,21.0499,21.1117,21.0499,21.094,57006.0
2020-08-05 11:40:00,23.89,23.91,23.84,23.84,37592.0,21.094,21.1117,21.0499,21.0499,37592.0
2020-08-05 11:50:00,23.85,23.86,23.83,23.85,28996.0,21.0587,21.0675,21.041,21.0587,28996.0
2020-08-05 12:00:00,23.85,23.87,23.85,23.87,32224.0,21.0587,21.0764,21.0587,21.0764,32224.0
2020-08-05 12:10:00,23.87,23.88,23.84,23.84,27556.0,21.0764,21.0852,21.0499,21.0499,27556.0
2020-08-05 12:20:00,23.85,23.86,23.83,23.86,35392.0,21.0587,21.0675,21.041,21.0675,35392.0
2020-08-05 12:30:00,23.86,23.9,23.85,23.89,32912.0,21.0675,21.1028,21.0587,21.094,32912.0
2020-08-05 12:40:00,23.89,23.95,23.89,23.93,55128.0,21.094,21.147,21.094,21.1293,55128.0
2020-08-05 12:50:00,23.93,23.93,23.91,23.91,31118.0,21.1293,21.1293,21.1117,21.1117,31118.0
2020-08-05 13:00:00,23.91,23.93,23.89,23.92,30578.0,21.1117,21.1293,21.094,21.1205,30578.0
2020-08-05 13:10:00,23.92,23.94,23.91,23.93,82140.0,21.1205,21.1382,21.1117,21.1293,82140.0
2020-08-05 13:20:00,23.93,23.98,23.93,23.97,36298.0,21.1293,21.1735,21.1293,21.1647,36298.0
2020-08-05 13:30:00,23.97,24.0,23.97,24.0,71146.0,21.1647,21.1911,21.1647,21.1911,71146.0
2020-08-05 13:40:00,24.0,24.01,23.99,23.99,72316.0,21.1911,21.2,21.1823,21.1823,72316.0
2020-08-05 13:50:00,24.0,24.0,23.99,24.0,53098.0,21.1911,21.1911,21.1823,21.1911,53098.0
2020-08-05 14:00:00,24.0,24.03,24.0,24.02,63474.0,21.1911,21.2176,21.1911,21.2088,63474.0
2020-08-05 14:10:00,24.02,24.06,24.02,24.06,46952.0,21.2088,21.2441,21.2088,21.2441,46952.0
2020-08-05 14:20:00,24.05,24.09,24.05,24.08,73198.0,21.2353,21.2706,21.2353,21.2618,73198.0
2020-08-05 14:30:00,24.08,24.11,24.08,24.1,66468.0,21.2618,21.2883,21.2618,21.2794,66468.0
2020-08-05 14:40:00,24.1,24.1,24.04,24.05,58558.0,21.2794,21.2794,21.2265,21.2353,58558.0
2020-08-05 14:50:00,24.05,24.06,24.01,24.04,85844.0,21.2353,21.2441,21.2,21.2265,85844.0
2020-08-05 15:00:00,24.04,24.07,24.0,24.0,66412.0,21.2265,21.2529,21.1911,21.1911,66412.0
2020-08-05 15:10:00,24.0,24.0,23.98,24.0,56354.0,21.1911,21.1911,21.1735,21.1911,56354.0
2020-08-05 15:20:00,23.99,24.0,23.99,23.99,60012.0,21.1823,21.1911,21.1823,21.1823,60012.0
2020-08-05 15:30:00,23.99,24.02,23.98,23.99,164206.0,21.1823,21.2088,21.1735,21.1823,164206.0
2020-08-05 15:40:00,23.98,24.0,23.95,23.95,171278.0,21.1735,21.1911,21.147,21.147,171278.0
2020-08-05 15:50:00,23.95,24.07,23.95,24.03,482372.0,21.147,21.2529,21.147,21.2176,482372.0
2020-08-06 09:30:00,23.6,23.95,23.56,23.89,348724.0,20.838,21.147,20.8026,21.094,348724.0
2020-08-06 09:40:00,23.89,23.91,23.81,23.88,190178.0,21.094,21.1117,21.0234,21.0852,190178.0
2020-08-06 09:50:00,23.88,23.88,23.8,23.82,128136.0,21.0852,21.0852,21.0145,21.0322,128136.0
2020-08-06 10:00:00,23.82,23.83,23.69,23.73,201610.0,21.0322,21.041,20.9174,20.9527,201610.0
2020-08-06 10:10:00,23.72,23.74,23.66,23.71,219004.0,20.9439,20.9616,20.8909,20.9351,219004.0
2020-08-06 10:20:00,23.71,23.81,23.69,23.75,134424.0,20.9351,21.0234,20.9174,20.9704,134424.0
2020-08-06 10:30:00,23.75,23.78,23.7,23.73,85586.0,20.9704,20.9969,20.9263,20.9527,85586.0
2020-08-06 10:40:00,23.73,23.73,23.63,23.64,130080.0,20.9527,20.9527,20.8644,20.8733,130080.0
2020-08-06 10:50:00,23.63,23.68,23.6,23.66,121712.0,20.8644,20.9086,20.838,20.8909,121712.0
2020-08-06 11:00:00,23.66,23.72,23.66,23.71,75858.0,20.8909,20.9439,20.8909,20.9351,75858.0
2020-08-06 11:10:00,23.71,23.72,23.68,23.69,50702.0,20.9351,20.9439,20.9086,20.9174,50702.0
2020-08-06 11:20:00,23.7,23.71,23.67,23.67,51964.0,20.9263,20.9351,20.8998,20.8998,51964.0
2020-08-06 11:30:00,23.67,23.71,23.64,23.68,67152.0,20.8998,20.9351,20.8733,20.9086,67152.0
2020-08-06 11:40:00,23.67,23.7,23.65,23.67,73856.0,20.8998,20.9263,20.8821,20.8998,73856.0
2020-08-06 11:50:00,23.67,23.72,23.66,23.68,49182.0,20.8998,20.9439,20.8909,20.9086,49182.0
2020-08-06 12:00:00,23.68,23.71,23.68,23.7,43090.0,20.9086,20.9351,20.9086,20.9263,43090.0
2020-08-06 12:10:00,23.71,23.74,23.7,23.73,43766.0,20.9351,20.9616,20.9263,20.9527,43766.0
2020-08-06 12:20:00,23.73,23.77,23.73,23.76,45838.0,20.9527,20.9881,20.9527,20.9792,45838.0
2020-08-06 12:30:00,23.75,23.77,23.72,23.73,95076.0,20.9704,20.9881,20.9439,20.9527,95076.0
2020-08-06 12:40:00,23.74,23.74,23.72,23.73,49960.0,20.9616,20.9616,20.9439,20.9527,49960.0
2020-08-06 12:50:00,23.73,23.77,23.73,23.77,42438.0,20.9527,20.9881,20.9527,20.9881,42438.0
2020-08-06 13:00:00,23.77,23.77,23.75,23.76,30572.0,20.9881,20.9881,20.9704,20.9792,30572.0
2020-08-06 13:10:00,23.76,23.79,23.75,23.79,25824.0,20.9792,21.0057,20.9704,21.0057,25824.0
2020-08-06 13:20:00,23.79,23.84,23.79,23.82,36098.0,21.0057,21.0499,21.0057,21.0322,36098.0
2020-08-06 13:30:00,23.83,23.83,23.81,23.82,37194.0,21.041,21.041,21.0234,21.0322,37194.0
2020-08-06 13:40:00,23.82,23.83,23.79,23.81,47800.0,21.0322,21.041,21.0057,21.0234,47800.0
2020-08-06 13:50:00,23.81,23.85,23.8,23.83,59816.0,21.0234,21.0587,21.0145,21.041,59816.0
2020-08-06 14:00:00,23.83,23.86,23.82,23.86,60492.0,21.041,21.0675,21.0322,21.0675,60492.0
2020-08-06 14:10:00,23.86,23.88,23.82,23.82,68520.0,21.0675,21.0852,21.0322,21.0322,68520.0
2020-08-06 14:20:00,23.82,23.86,23.81,23.85,59012.0,21.0322,21.0675,21.0234,21.0587,59012.0
2020-08-06 14:30:00,23.85,23.9,23.83,23.89,118724.0,21.0587,21.1028,21.041,21.094,118724.0
2020-08-06 14:40:00,23.89,23.92,23.86,23.92,119652.0,21.094,21.1205,21.0675,21.1205,119652.0
2020-08-06 14:50:00,23.92,23.95,23.91,23.91,55930.0,21.1205,21.147,21.1117,21.1117,55930.0
2020-08-06 15:00:00,23.92,23.94,23.89,23.93,90476.0,21.1205,21.1382,21.094,21.1293,90476.0
2020-08-06 15:10:00,23.93,23.97,23.93,23.97,102406.0,21.1293,21.1647,21.1293,21.1647,102406.0
2020-08-06 15:20:00,23.97,24.0,23.96,24.0,149180.0,21.1647,21.1911,21.1558,21.1911,149180.0
2020-08-06 15:30:00,24.0,24.01,23.97,24.0,172162.0,21.1911,21.2,21.1647,21.1911,172162.0
2020-08-06 15:40:00,24.0,24.0,23.95,23.96,125632.0,21.1911,21.1911,21.147,21.1558,125632.0
2020-08-06 15:50:00,23.96,23.99,23.95,23.98,344248.0,21.1558,21.1823,21.147,21.1735,344248.0
2020-08-07 09:30:00,23.95,24.13,23.83,24.06,169304.0,21.147,21.3059,21.041,21.2441,169304.0
2020-08-07 09:40:00,24.06,24.08,24.02,24.08,104462.0,21.2441,21.2618,21.2088,21.2618,104462.0
2020-08-07 09:50:00,24.07,24.09,24.05,24.07,90944.0,21.2529,21.2706,21.2353,21.2529,90944.0
2020-08-07 10:00:00,24.06,24.11,24.03,24.04,93762.0,21.2441,21.2883,21.2176,21.2265,93762.0
2020-08-07 10:10:00,24.04,24.09,24.0,24.02,75548.0,21.2265,21.2706,21.1911,21.2088,75548.0
2020-08-07 10:20:00,24.02,24.04,23.97,24.0,197704.0,21.2088,21.2265,21.1647,21.1911,197704.0
2020-08-07 10:30:00,24.0,24.06,24.0,24.02,73252.0,21.1911,21.2441,21.1911,21.2088,73252.0
2020-08-07 10:40:00,24.02,24.06,23.99,23.99,69174.0,21.2088,21.2441,21.1823,21.1823,69174.0
2020-08-07 10:50:00,24.0,24.06,23.99,24.03,101806.0,21.1911,21.2441,21.1823,21.2176,101806.0
2020-08-07 11:00:00,24.03,24.1,24.02,24.08,99750.0,21.2176,21.2794,21.2088,21.2618,99750.0
2020-08-07 11:10:00,24.08,24.09,24.0,24.0,49734.0,21.2618,21.2706,21.1911,21.1911,49734.0
2020-08-07 11:20:00,24.0,24.05,24.0,24.04,51328.0,21.1911,21.2353,21.1911,21.2265,51328.0
2020-08-07 11:30:00,24.04,24.1,24.03,24.1,52602.0,21.2265,21.2794,21.2176,21.2794,52602.0
2020-08-07 11:40:00,24.1,24.11,24.09,24.1,39014.0,21.2794,21.2883,21.2706,21.2794,39014.0
2020-08-07 11:50:00,24.1,24.1,24.01,24.02,70968.0,21.2794,21.2794,21.2,21.2088,70968.0
2020-08-07 12:00:00,24.01,24.05,24.0,24.05,58404.0,21.2,21.2353,21.1911,21.2353,58404.0
2020-08-07 12:10:00,24.04,24.09,24.04,24.08,52832.0,21.2265,21.2706,21.2265,21.2618,52832.0
2020-08-07 12:20:00,24.07,24.12,24.07,24.12,49188.0,21.2529,21.2971,21.2529,21.2971,49188.0
2020-08-07 12:30:00,24.11,24.15,24.09,24.15,33806.0,21.2883,21.3236,21.2706,21.3236,33806.0
2020-08-07 12:40:00,24.14,24.17,24.09,24.09,55602.0,21.3148,21.3412,21.2706,21.2706,55602.0
2020-08-07 12:50:00,24.09,24.1,24.08,24.09,46034.0,21.2706,21.2794,21.2618,21.2706,46034.0
2020-08-07 13:00:00,24.1,24.12,24.08,24.1,44260.0,21.2794,21.2971,21.2618,21.2794,44260.0
2020-08-07 13:10:00,24.1,24.14,24.08,24.11,65110.0,21.2794,21.3148,21.2618,21.2883,65110.0
2020-08-07 13:20:00,24.11,24.14,24.11,24.13,66242.0,21.2883,21.3148,21.2883,21.3059,66242.0
2020-08-07 13:30:00,24.13,24.16,24.12,24.15,99278.0,21.3059,21.3324,21.2971,21.3236,99278.0
2020-08-07 13:40:00,24.15,24.16,24.08,24.08,66848.0,21.3236,21.3324,21.2618,21.2618,66848.0
2020-08-07 13:50:00,24.08,24.11,24.06,24.06,62310.0,21.2618,21.2883,21.2441,21.2441,62310.0
2020-08-07 14:00:00,24.06,24.08,24.03,24.05,64112.0,21.2441,21.2618,21.2176,21.2353,64112.0
2020-08-07 14:10:00,24.05,24.08,24.02,24.02,67480.0,21.2353,21.2618,21.2088,21.2088,67480.0
2020-08-07 14:20:00,24.03,24.04,23.98,23.99,79360.0,21.2176,21.2265,21.1735,21.1823,79360.0
2020-08-07 14:30:00,23.99,24.06,23.98,24.05,62684.0,21.1823,21.2441,21.1735,21.2353,62684.0
2020-08-07 14:40:00,24.05,24.09,24.03,24.08,78644.0,21.2353,21.2706,21.2176,21.2618,78644.0
2020-08-07 14:50:00,24.08,24.1,24.06,24.08,53258.0,21.2618,21.2794,21.2441,21.2618,53258.0
2020-08-07 15:00:00,24.08,24.12,24.07,24.11,61270.0,21.2618,21.2971,21.2529,21.2883,61270.0
2020-08-07 15:10:00,24.11,24.13,24.08,24.11,147202.0,21.2883,21.3059,21.2618,21.2883,147202.0
2020-08-07 15:20:00,24.11,24.17,24.09,24.11,122378.0,21.2883,21.3412,21.2706,21.2883,122378.0
2020-08-07 15:30:00,24.11,24.14,24.08,24.11,130448.0,21.2883,21.3148,21.2618,21.2883,130448.0
2020-08-07 15:40:00,24.11,24.22,24.11,24.21,160678.0,21.2883,21.3854,21.2883,21.3766,160678.0
2020-08-07 15:50:00,24.21,24.25,24.18,24.22,630540.0,21.3766,21.4119,21.3501,21.3854,630540.0
2020-08-10 09:30:00,24.21,24.3,24.07,24.07,164756.0,21.3766,21.456,21.2529,21.2529,164756.0
2020-08-10 09:40:00,24.07,24.13,24.0,24.06,126680.0,21.2529,21.3059,21.1911,21.2441,126680.0
2020-08-10 09:50:00,24.07,24.1,24.02,24.04,96490.0,21.2529,21.2794,21.2088,21.2265,96490.0
2020-08-10 10:00:00,24.04,24.05,23.99,23.99,84054.0,21.2265,21.2353,21.1823,21.1823,84054.0
2020-08-10 10:10:00,23.99,24.03,23.97,24.03,72766.0,21.1823,21.2176,21.1647,21.2176,72766.0
2020-08-10 10:20:00,24.03,24.1,24.0,24.09,53710.0,21.2176,21.2794,21.1911,21.2706,53710.0
2020-08-10 10:30:00,24.09,24.11,24.02,24.06,74304.0,21.2706,21.2883,21.2088,21.2441,74304.0
2020-08-10 10:40:00,24.07,24.08,23.99,24.02,75418.0,21.2529,21.2618,21.1823,21.2088,75418.0
2020-08-10 10:50:00,24.01,24.04,23.98,24.01,92762.0,21.2,21.2265,21.1735,21.2,92762.0
2020-08-10 11:00:00,24.02,24.07,24.0,24.04,71510.0,21.2088,21.2529,21.1911,21.2265,71510.0
2020-08-10 11:10:00,24.05,24.08,24.02,24.02,46072.0,21.2353,21.2618,21.2088,21.2088,46072.0
2020-08-10 11:20:00,24.02,24.03,23.98,23.98,69962.0,21.2088,21.2176,21.1735,21.1735,69962.0
2020-08-10 11:30:00,23.98,24.04,23.97,24.02,88624.0,21.1735,21.2265,21.1647,21.2088,88624.0
2020-08-10 11:40:00,24.02,24.02,23.96,23.98,74038.0,21.2088,21.2088,21.1558,21.1735,74038.0
2020-08-10 11:50:00,23.98,24.03,23.97,23.98,91836.0,21.1735,21.2176,21.1647,21.1735,91836.0
2020-08-10 12:00:00,23.98,24.0,23.95,23.97,166418.0,21.1735,21.1911,21.147,21.1647,166418.0
2020-08-10 12:10:00,23.97,24.0,23.95,23.96,170844.0,21.1647,21.1911,21.147,21.1558,170844.0
2020-08-10 12:20:00,23.96,23.96,23.88,23.89,93164.0,21.1558,21.1558,21.0852,21.094,93164.0
2020-08-10 12:30:00,23.9,23.94,23.89,23.92,99836.0,21.1028,21.1382,21.094,21.1205,99836.0
2020-08-10 12:40:00,23.91,23.93,23.89,23.9,93690.0,21.1117,21.1293,21.094,21.1028,93690.0
2020-08-10 12:50:00,23.9,23.92,23.88,23.91,72200.0,21.1028,21.1205,21.0852,21.1117,72200.0
2020-08-10 13:00:00,23.92,23.93,23.86,23.88,104210.0,21.1205,21.1293,21.0675,21.0852,104210.0
2020-08-10 13:10:00,23.89,23.92,23.88,23.9,116356.0,21.094,21.1205,21.0852,21.1028,116356.0
2020-08-10 13:20:00,23.9,23.92,23.9,23.92,98080.0,21.1028,21.1205,21.1028,21.1205,98080.0
2020-08-10 13:30:00,23.92,23.97,23.91,23.97,81820.0,21.1205,21.1647,21.1117,21.1647,81820.0
2020-08-10 13:40:00,23.97,24.0,23.93,23.99,111536.0,21.1647,21.1911,21.1293,21.1823,111536.0
2020-08-10 13:50:00,24.0,24.0,23.97,24.0,57034.0,21.1911,21.1911,21.1647,21.1911,57034.0
2020-08-10 14:00:00,24.0,24.03,23.99,24.0,63412.0,21.1911,21.2176,21.1823,21.1911,63412.0
2020-08-10 14:10:00,24.0,24.02,23.98,23.99,66918.0,21.1911,21.2088,21.1735,21.1823,66918.0
2020-08-10 14:20:00,23.99,23.99,23.97,23.99,54330.0,21.1823,21.1823,21.1647,21.1823,54330.0
2020-08-10 14:30:00,23.98,23.99,23.97,23.98,44648.0,21.1735,21.1823,21.1647,21.1735,44648.0
2020-08-10 14:40:00,23.97,23.98,23.92,23.93,63734.0,21.1647,21.1735,21.1205,21.1293,63734.0
2020-08-10 14:50:00,23.93,23.96,23.92,23.96,102852.0,21.1293,21.1558,21.1205,21.1558,102852.0
2020-08-10 15:00:00,23.96,24.02,23.96,24.01,61242.0,21.1558,21.2088,21.1558,21.2,61242.0
2020-08-10 15:10:00,24.01,24.02,23.95,23.96,66494.0,21.2,21.2088,21.147,21.1558,66494.0
2020-08-10 15:20:00,23.96,23.97,23.92,23.93,65802.0,21.1558,21.1647,21.1205,21.1293,65802.0
2020-08-10 15:30:00,23.93,23.97,23.93,23.95,114236.0,21.1293,21.1647,21.1293,21.147,114236.0
2020-08-10 15:40:00,23.95,23.96,23.9,23.91,128606.0,21.147,21.1558,21.1028,21.1117,128606.0
2020-08-10 15:50:00,23.91,23.98,23.9,23.97,385618.0,21.1117,21.1735,21.1028,21.1647,385618.0
2020-08-11 09:30:00,24.09,24.18,23.93,24.13,529760.0,21.2706,21.3501,21.1293,21.3059,529760.0
2020-08-11 09:40:00,24.14,24.16,24.06,24.12,192844.0,21.3148,21.3324,21.2441,21.2971,192844.0
2020-08-11 09:50:00,24.14,24.14,23.99,24.04,183586.0,21.3148,21.3148,21.1823,21.2265,183586.0
2020-08-11 10:00:00,24.04,24.08,23.96,23.97,198188.0,21.2265,21.2618,21.1558,21.1647,198188.0
2020-08-11 10:10:00,23.98,23.98,23.88,23.9,194736.0,21.1735,21.1735,21.0852,21.1028,194736.0
2020-08-11 10:20:00,23.9,23.91,23.81,23.9,150692.0,21.1028,21.1117,21.0234,21.1028,150692.0
2020-08-11 10:30:00,23.9,23.97,23.88,23.97,91734.0,21.1028,21.1647,21.0852,21.1647,91734.0
2020-08-11 10:40:00,23.97,24.0,23.93,23.97,104644.0,21.1647,21.1911,21.1293,21.1647,104644.0
2020-08-11 10:50:00,23.97,23.97,23.9,23.91,95674.0,21.1647,21.1647,21.1028,21.1117,95674.0
2020-08-11 11:00:00,23.91,23.97,23.9,23.93,124278.0,21.1117,21.1647,21.1028,21.1293,124278.0
2020-08-11 11:10:00,23.93,23.99,23.91,23.97,179174.0,21.1293,21.1823,21.1117,21.1647,179174.0
2020-08-11 11:20:00,23.97,24.0,23.93,23.99,83732.0,21.1647,21.1911,21.1293,21.1823,83732.0
2020-08-11 11:30:00,23.99,23.99,23.91,23.92,76368.0,21.1823,21.1823,21.1117,21.1205,76368.0
2020-08-11 11:40:00,23.92,23.93,23.9,23.93,47218.0,21.1205,21.1293,21.1028,21.1293,47218.0
2020-08-11 11:50:00,23.93,23.93,23.89,23.9,58966.0,21.1293,21.1293,21.094,21.1028,58966.0
2020-08-11 12:00:00,23.9,23.93,23.89,23.93,75182.0,21.1028,21.1293,21.094,21.1293,75182.0
2020-08-11 12:10:00,23.93,23.95,23.89,23.91,67488.0,21.1293,21.147,21.094,21.1117,67488.0
2020-08-11 12:20:00,23.91,23.95,23.89,23.92,83398.0,21.1117,21.147,21.094,21.1205,83398.0
2020-08-11 12:30:00,23.92,23.93,23.9,23.91,225304.0,21.1205,21.1293,21.1028,21.1117,225304.0
2020-08-11 12:40:00,23.91,23.93,23.89,23.91,319598.0,21.1117,21.1293,21.094,21.1117,319598.0
2020-08-11 12:50:00,23.91,23.93,23.85,23.87,263126.0,21.1117,21.1293,21.0587,21.0764,263126.0
2020-08-11 13:00:00,23.88,23.89,23.84,23.89,86734.0,21.0852,21.094,21.0499,21.094,86734.0
2020-08-11 13:10:00,23.89,23.91,23.87,23.9,71318.0,21.094,21.1117,21.0764,21.1028,71318.0
2020-08-11 13:20:00,23.9,23.91,23.89,23.9,69558.0,21.1028,21.1117,21.094,21.1028,69558.0
2020-08-11 13:30:00,23.9,23.9,23.84,23.85,105422.0,21.1028,21.1028,21.0499,21.0587,105422.0
2020-08-11 13:40:00,23.84,23.84,23.8,23.81,75404.0,21.0499,21.0499,21.0145,21.0234,75404.0
2020-08-11 13:50:00,23.82,23.85,23.81,23.84,49854.0,21.0322,21.0587,21.0234,21.0499,49854.0
2020-08-11 14:00:00,23.84,23.86,23.8,23.8,97050.0,21.0499,21.0675,21.0145,21.0145,97050.0
2020-08-11 14:10:00,23.8,23.81,23.77,23.78,162284.0,21.0145,21.0234,20.9881,20.9969,162284.0
2020-08-11 14:20:00,23.78,23.79,23.74,23.75,148540.0,20.9969,21.0057,20.9616,20.9704,148540.0
2020-08-11 14:30:00,23.75,23.78,23.72,23.76,144912.0,20.9704,20.9969,20.9439,20.9792,144912.0
2020-08-11 14:40:00,23.76,23.81,23.75,23.79,114764.0,20.9792,21.0234,20.9704,21.0057,114764.0
2020-08-11 14:50:00,23.79,23.81,23.75,23.8,165984.0,21.0057,21.0234,20.9704,21.0145,165984.0
2020-08-11 15:00:00,23.8,23.81,23.76,23.76,211034.0,21.0145,21.0234,20.9792,20.9792,211034.0
2020-08-11 15:10:00,23.76,23.79,23.66,23.68,222404.0,20.9792,21.0057,20.8909,20.9086,222404.0
2020-08-11 15:20:00,23.68,23.74,23.67,23.74,174280.0,20.9086,20.9616,20.8998,20.9616,174280.0
2020-08-11 15:30:00,23.73,23.73,23.65,23.67,265472.0,20.9527,20.9527,20.8821,20.8998,265472.0
2020-08-11 15:40:00,23.67,23.71,23.65,23.69,351300.0,20.8998,20.9351,20.8821,20.9174,351300.0
2020-08-11 15:50:00,23.68,23.71,23.63,23.7,757882.0,20.9086,20.9351,20.8644,20.9263,757882.0
2020-08-12 09:30:00,23.81,23.86,23.75,23.82,141688.0,21.0234,21.0675,20.9704,21.0322,141688.0
2020-08-12 09:40:00,23.83,23.91,23.8,23.91,133842.0,21.041,21.1117,21.0145,21.1117,133842.0
2020-08-12 09:50:00,23.9,23.93,23.88,23.9,132988.0,21.1028,21.1293,21.0852,21.1028,132988.0
2020-08-12 10:00:00,23.9,23.96,23.89,23.95,80740.0,21.1028,21.1558,21.094,21.147,80740.0
2020-08-12 10:10:00,23.95,24.0,23.9,23.99,53112.0,21.147,21.1911,21.1028,21.1823,53112.0
2020-08-12 10:20:00,24.0,24.03,23.95,24.03,165670.0,21.1911,21.2176,21.147,21.2176,165670.0
2020-08-12 10:30:00,24.03,24.17,24.03,24.16,174014.0,21.2176,21.3412,21.2176,21.3324,174014.0
2020-08-12 10:40:00,24.15,24.24,24.14,24.14,239386.0,21.3236,21.4031,21.3148,21.3148,239386.0
2020-08-12 10:50:00,24.14,24.2,24.14,24.19,67300.0,21.3148,21.3677,21.3148,21.3589,67300.0
2020-08-12 11:00:00,24.19,24.19,24.1,24.11,115418.0,21.3589,21.3589,21.2794,21.2883,115418.0
2020-08-12 11:10:00,24.13,24.13,24.08,24.11,164918.0,21.3059,21.3059,21.2618,21.2883,164918.0
2020-08-12 11:20:00,24.11,24.11,24.06,24.09,87876.0,21.2883,21.2883,21.2441,21.2706,87876.0
2020-08-12 11:30:00,24.09,24.11,24.07,24.11,65280.0,21.2706,21.2883,21.2529,21.2883,65280.0
2020-08-12 11:40:00,24.11,24.12,24.08,24.11,71904.0,21.2883,21.2971,21.2618,21.2883,71904.0
2020-08-12 11:50:00,24.11,24.13,24.09,24.1,62924.0,21.2883,21.3059,21.2706,21.2794,62924.0
2020-08-12 12:00:00,24.1,24.16,24.1,24.15,104718.0,21.2794,21.3324,21.2794,21.3236,104718.0
2020-08-12 12:10:00,24.16,24.2,24.16,24.2,90476.0,21.3324,21.3677,21.3324,21.3677,90476.0
2020-08-12 12:20:00,24.2,24.21,24.15,24.15,77630.0,21.3677,21.3766,21.3236,21.3236,77630.0
2020-08-12 12:30:00,24.15,24.21,24.14,24.21,32244.0,21.3236,21.3766,21.3148,21.3766,32244.0
2020-08-12 12:40:00,24.2,24.21,24.14,24.14,87448.0,21.3677,21.3766,21.3148,21.3148,87448.0
2020-08-12 12:50:00,24.14,24.15,24.1,24.1,69808.0,21.3148,21.3236,21.2794,21.2794,69808.0
2020-08-12 13:00:00,24.1,24.11,24.07,24.08,83322.0,21.2794,21.2883,21.2529,21.2618,83322.0
2020-08-12 13:10:00,24.08,24.08,24.02,24.05,79194.0,21.2618,21.2618,21.2088,21.2353,79194.0
2020-08-12 13:20:00,24.05,24.05,24.01,24.02,45158.0,21.2353,21.2353,21.2,21.2088,45158.0
2020-08-12 13:30:00,24.02,24.07,24.02,24.07,47878.0,21.2088,21.2529,21.2088,21.2529,47878.0
2020-08-12 13:40:00,24.07,24.09,24.05,24.09,41804.0,21.2529,21.2706,21.2353,21.2706,41804.0
2020-08-12 13:50:00,24.09,24.14,24.08,24.13,128514.0,21.2706,21.3148,21.2618,21.3059,128514.0
2020-08-12 14:00:00,24.13,24.15,24.09,24.09,53042.0,21.3059,21.3236,21.2706,21.2706,53042.0
2020-08-12 14:10:00,24.09,24.1,24.06,24.08,57712.0,21.2706,21.2794,21.2441,21.2618,57712.0
2020-08-12 14:20:00,24.08,24.1,24.06,24.06,44720.0,21.2618,21.2794,21.2441,21.2441,44720.0
2020-08-12 14:30:00,24.07,24.1,24.07,24.08,71176.0,21.2529,21.2794,21.2529,21.2618,71176.0
2020-08-12 14:40:00,24.08,24.13,24.08,24.12,131328.0,21.2618,21.3059,21.2618,21.2971,131328.0
2020-08-12 14:50:00,24.12,24.13,24.1,24.11,75754.0,21.2971,21.3059,21.2794,21.2883,75754.0
2020-08-12 15:00:00,24.11,24.11,24.08,24.08,132126.0,21.2883,21.2883,21.2618,21.2618,132126.0
2020-08-12 15:10:00,24.08,24.13,24.08,24.11,168154.0,21.2618,21.3059,21.2618,21.2883,168154.0
2020-08-12 15:20:00,24.11,24.11,24.1,24.1,123864.0,21.2883,21.2883,21.2794,21.2794,123864.0
2020-08-12 15:30:00,24.1,24.1,24.06,24.08,194930.0,21.2794,21.2794,21.2441,21.2618,194930.0
2020-08-12 15:40:00,24.08,24.11,24.05,24.07,282994.0,21.2618,21.2883,21.2353,21.2529,282994.0
2020-08-12 15:50:00,24.07,24.09,24.05,24.07,492540.0,21.2529,21.2706,21.2353,21.2529,492540.0
2020-08-13 09:30:00,24.03,24.07,23.96,24.04,143168.0,21.2176,21.2529,21.1558,21.2265,143168.0
2020-08-13 09:40:00,24.04,24.05,23.99,24.0,177156.0,21.2265,21.2353,21.1823,21.1911,177156.0
2020-08-13 09:50:00,24.0,24.05,23.96,24.02,129906.0,21.1911,21.2353,21.1558,21.2088,129906.0
2020-08-13 10:00:00,24.02,24.07,24.01,24.04,98658.0,21.2088,21.2529,21.2,21.2265,98658.0
2020-08-13 10:10:00,24.04,24.07,24.0,24.02,72798.0,21.2265,21.2529,21.1911,21.2088,72798.0
2020-08-13 10:20:00,24.03,24.05,24.0,24.04,198878.0,21.2176,21.2353,21.1911,21.2265,198878.0
2020-08-13 10:30:00,24.03,24.08,24.02,24.03,53274.0,21.2176,21.2618,21.2088,21.2176,53274.0
2020-08-13 10:40:00,24.03,24.04,24.0,24.04,55222.0,21.2176,21.2265,21.1911,21.2265,55222.0
2020-08-13 10:50:00,24.04,24.07,24.03,24.07,28538.0,21.2265,21.2529,21.2176,21.2529,28538.0
2020-08-13 11:00:00,24.07,24.13,24.06,24.13,65738.0,21.2529,21.3059,21.2441,21.3059,65738.0
2020-08-13 11:10:00,24.12,24.17,24.12,24.16,41128.0,21.2971,21.3412,21.2971,21.3324,41128.0
2020-08-13 11:20:00,24.17,24.19,24.14,24.15,73718.0,21.3412,21.3589,21.3148,21.3236,73718.0
2020-08-13 11:30:00,24.15,24.16,24.09,24.09,55650.0,21.3236,21.3324,21.2706,21.2706,55650.0
2020-08-13 11:40:00,24.09,24.13,24.09,24.13,40202.0,21.2706,21.3059,21.2706,21.3059,40202.0
2020-08-13 11:50:00,24.13,24.14,24.08,24.09,67496.0,21.3059,21.3148,21.2618,21.2706,67496.0
2020-08-13 12:00:00,24.09,24.13,24.08,24.13,37534.0,21.2706,21.3059,21.2618,21.3059,37534.0
2020-08-13 12:10:00,24.13,24.14,24.11,24.14,49920.0,21.3059,21.3148,21.2883,21.3148,49920.0
2020-08-13 12:20:00,24.14,24.15,24.13,24.15,69618.0,21.3148,21.3236,21.3059,21.3236,69618.0
2020-08-13 12:30:00,24.15,24.18,24.14,24.14,59874.0,21.3236,21.3501,21.3148,21.3148,59874.0
2020-08-13 12:40:00,24.14,24.15,24.13,24.14,37832.0,21.3148,21.3236,21.3059,21.3148,37832.0
2020-08-13 12:50:00,24.13,24.13,24.11,24.13,31858.0,21.3059,21.3059,21.2883,21.3059,31858.0
2020-08-13 13:00:00,24.13,24.14,24.09,24.09,46366.0,21.3059,21.3148,21.2706,21.2706,46366.0
2020-08-13 13:10:00,24.09,24.1,24.07,24.07,43616.0,21.2706,21.2794,21.2529,21.2529,43616.0
2020-08-13 13:20:00,24.07,24.09,24.04,24.06,69354.0,21.2529,21.2706,21.2265,21.2441,69354.0
2020-08-13 13:30:00,24.05,24.06,24.0,24.04,73936.0,21.2353,21.2441,21.1911,21.2265,73936.0
2020-08-13 13:40:00,24.04,24.09,24.02,24.09,43530.0,21.2265,21.2706,21.2088,21.2706,43530.0
2020-08-13 13:50:00,24.08,24.09,24.06,24.07,70982.0,21.2618,21.2706,21.2441,21.2529,70982.0
2020-08-13 14:00:00,24.07,24.07,24.03,24.06,72108.0,21.2529,21.2529,21.2176,21.2441,72108.0
2020-08-13 14:10:00,24.05,24.06,23.99,24.0,61496.0,21.2353,21.2441,21.1823,21.1911,61496.0
2020-08-13 14:20:00,24.0,24.0,23.96,24.0,68800.0,21.1911,21.1911,21.1558,21.1911,68800.0
2020-08-13 14:30:00,24.0,24.0,23.96,23.98,80634.0,21.1911,21.1911,21.1558,21.1735,80634.0
2020-08-13 14:40:00,23.97,24.0,23.96,23.98,81972.0,21.1647,21.1911,21.1558,21.1735,81972.0
2020-08-13 14:50:00,23.97,23.98,23.91,23.97,90942.0,21.1647,21.1735,21.1117,21.1647,90942.0
2020-08-13 15:00:00,23.97,23.99,23.94,23.96,85594.0,21.1647,21.1823,21.1382,21.1558,85594.0
2020-08-13 15:10:00,23.96,24.0,23.95,23.99,62654.0,21.1558,21.1911,21.147,21.1823,62654.0
2020-08-13 15:20:00,24.0,24.02,23.99,24.0,107804.0,21.1911,21.2088,21.1823,21.1911,107804.0
2020-08-13 15:30:00,24.0,24.02,23.99,24.0,110028.0,21.1911,21.2088,21.1823,21.1911,110028.0
2020-08-13 15:40:00,24.0,24.02,23.97,23.98,166878.0,21.1911,21.2088,21.1647,21.1735,166878.0
2020-08-13 15:50:00,23.97,24.04,23.97,24.0,422520.0,21.1647,21.2265,21.1647,21.1911,422520.0
2020-08-14 09:30:00,23.88,23.97,23.82,23.96,110158.0,21.0852,21.1647,21.0322,21.1558,110158.0
2020-08-14 09:40:00,23.95,24.04,23.95,24.01,109216.0,21.147,21.2265,21.147,21.2,109216.0
2020-08-14 09:50:00,24.02,24.05,23.99,24.04,36664.0,21.2088,21.2353,21.1823,21.2265,36664.0
2020-08-14 10:00:00,24.04,24.08,24.02,24.04,54584.0,21.2265,21.2618,21.2088,21.2265,54584.0
2020-08-14 10:10:00,24.04,24.05,23.97,23.97,58014.0,21.2265,21.2353,21.1647,21.1647,58014.0
2020-08-14 10:20:00,23.98,24.0,23.91,23.92,86154.0,21.1735,21.1911,21.1117,21.1205,86154.0
2020-08-14 10:30:00,23.92,24.0,23.92,24.0,49046.0,21.1205,21.1911,21.1205,21.1911,49046.0
2020-08-14 10:40:00,23.99,24.0,23.96,23.98,58224.0,21.1823,21.1911,21.1558,21.1735,58224.0
2020-08-14 10:50:00,23.99,24.01,23.96,23.97,48398.0,21.1823,21.2,21.1558,21.1647,48398.0
2020-08-14 11:00:00,23.96,24.04,23.93,24.04,62178.0,21.1558,21.2265,21.1293,21.2265,62178.0
2020-08-14 11:10:00,24.03,24.04,24.0,24.02,41234.0,21.2176,21.2265,21.1911,21.2088,41234.0
2020-08-14 11:20:00,24.02,24.07,24.02,24.06,31108.0,21.2088,21.2529,21.2088,21.2441,31108.0
2020-08-14 11:30:00,24.06,24.08,24.06,24.07,34162.0,21.2441,21.2618,21.2441,21.2529,34162.0
2020-08-14 11:40:00,24.07,24.1,24.06,24.08,63228.0,21.2529,21.2794,21.2441,21.2618,63228.0
2020-08-14 11:50:00,24.08,24.1,24.06,24.1,44806.0,21.2618,21.2794,21.2441,21.2794,44806.0
2020-08-14 12:00:00,24.1,24.11,24.09,24.11,38346.0,21.2794,21.2883,21.2706,21.2883,38346.0
2020-08-14 12:10:00,24.11,24.13,24.09,24.1,46806.0,21.2883,21.3059,21.2706,21.2794,46806.0
2020-08-14 12:20:00,24.1,24.1,24.07,24.1,43244.0,21.2794,21.2794,21.2529,21.2794,43244.0
2020-08-14 12:30:00,24.1,24.17,24.1,24.17,65164.0,21.2794,21.3412,21.2794,21.3412,65164.0
2020-08-14 12:40:00,24.17,24.17,24.13,24.15,104252.0,21.3412,21.3412,21.3059,21.3236,104252.0
2020-08-14 12:50:00,24.15,24.16,24.12,24.13,84006.0,21.3236,21.3324,21.2971,21.3059,84006.0
2020-08-14 13:00:00,24.13,24.15,24.13,24.15,88022.0,21.3059,21.3236,21.3059,21.3236,88022.0
2020-08-14 13:10:00,24.14,24.15,24.13,24.15,88982.0,21.3148,21.3236,21.3059,21.3236,88982.0
2020-08-14 13:20:00,24.15,24.17,24.14,24.15,86552.0,21.3236,21.3412,21.3148,21.3236,86552.0
2020-08-14 13:30:00,24.15,24.17,24.14,24.17,77000.0,21.3236,21.3412,21.3148,21.3412,77000.0
2020-08-14 13:40:00,24.16,24.16,24.11,24.11,51946.0,21.3324,21.3324,21.2883,21.2883,51946.0
2020-08-14 13:50:00,24.11,24.11,24.09,24.1,32302.0,21.2883,21.2883,21.2706,21.2794,32302.0
2020-08-14 14:00:00,24.11,24.11,24.08,24.08,41474.0,21.2883,21.2883,21.2618,21.2618,41474.0
2020-08-14 14:10:00,24.09,24.09,24.06,24.06,42910.0,21.2706,21.2706,21.2441,21.2441,42910.0
2020-08-14 14:20:00,24.06,24.07,24.04,24.06,45188.0,21.2441,21.2529,21.2265,21.2441,45188.0
2020-08-14 14:30:00,24.06,24.07,24.04,24.04,40360.0,21.2441,21.2529,21.2265,21.2265,40360.0
2020-08-14 14:40:00,24.05,24.05,24.02,24.03,37946.0,21.2353,21.2353,21.2088,21.2176,37946.0
2020-08-14 14:50:00,24.03,24.04,24.0,24.0,47914.0,21.2176,21.2265,21.1911,21.1911,47914.0
2020-08-14 15:00:00,24.0,24.02,23.98,23.99,62244.0,21.1911,21.2088,21.1735,21.1823,62244.0
2020-08-14 15:10:00,23.99,24.0,23.96,23.97,45610.0,21.1823,21.1911,21.1558,21.1647,45610.0
2020-08-14 15:20:00,23.97,23.98,23.94,23.97,53358.0,21.1647,21.1735,21.1382,21.1647,53358.0
2020-08-14 15:30:00,23.96,23.97,23.93,23.95,77124.0,21.1558,21.1647,21.1293,21.147,77124.0
2020-08-14 15:40:00,23.95,23.97,23.92,23.92,106450.0,21.147,21.1647,21.1205,21.1205,106450.0
2020-08-14 15:50:00,23.92,24.0,23.89,23.99,413166.0,21.1205,21.1911,21.094,21.1823,413166.0
2020-08-17 09:30:00,24.02,24.15,24.01,24.15,114034.0,21.2088,21.3236,21.2,21.3236,114034.0
2020-08-17 09:40:00,24.15,24.21,24.14,24.21,91660.0,21.3236,21.3766,21.3148,21.3766,91660.0
2020-08-17 09:50:00,24.21,24.22,24.15,24.16,87366.0,21.3766,21.3854,21.3236,21.3324,87366.0
2020-08-17 10:00:00,24.16,24.17,24.14,24.15,77832.0,21.3324,21.3412,21.3148,21.3236,77832.0
2020-08-17 10:10:00,24.16,24.2,24.14,24.15,47648.0,21.3324,21.3677,21.3148,21.3236,47648.0
2020-08-17 10:20:00,24.14,24.16,24.11,24.15,42418.0,21.3148,21.3324,21.2883,21.3236,42418.0
2020-08-17 10:30:00,24.15,24.17,24.13,24.15,43724.0,21.3236,21.3412,21.3059,21.3236,43724.0
2020-08-17 10:40:00,24.15,24.15,24.11,24.12,49246.0,21.3236,21.3236,21.2883,21.2971,49246.0
2020-08-17 10:50:00,24.12,24.17,24.11,24.15,80996.0,21.2971,21.3412,21.2883,21.3236,80996.0
2020-08-17 11:00:00,24.15,24.16,24.13,24.15,58024.0,21.3236,21.3324,21.3059,21.3236,58024.0
2020-08-17 11:10:00,24.15,24.22,24.15,24.22,51602.0,21.3236,21.3854,21.3236,21.3854,51602.0
2020-08-17 11:20:00,24.22,24.23,24.21,24.23,36186.0,21.3854,21.3942,21.3766,21.3942,36186.0
2020-08-17 11:30:00,24.23,24.24,24.22,24.22,43144.0,21.3942,21.4031,21.3854,21.3854,43144.0
2020-08-17 11:40:00,24.22,24.22,24.17,24.17,27592.0,21.3854,21.3854,21.3412,21.3412,27592.0
2020-08-17 11:50:00,24.17,24.19,24.16,24.19,53350.0,21.3412,21.3589,21.3324,21.3589,53350.0
2020-08-17 12:00:00,24.19,24.2,24.18,24.18,24428.0,21.3589,21.3677,21.3501,21.3501,24428.0
2020-08-17 12:10:00,24.19,24.19,24.17,24.18,28462.0,21.3589,21.3589,21.3412,21.3501,28462.0
2020-08-17 12:20:00,24.18,24.21,24.18,24.18,49452.0,21.3501,21.3766,21.3501,21.3501,49452.0
2020-08-17 12:30:00,24.18,24.18,24.16,24.16,20488.0,21.3501,21.3501,21.3324,21.3324,20488.0
2020-08-17 12:40:00,24.16,24.2,24.16,24.2,46678.0,21.3324,21.3677,21.3324,21.3677,46678.0
2020-08-17 12:50:00,24.2,24.21,24.16,24.16,27616.0,21.3677,21.3766,21.3324,21.3324,27616.0
2020-08-17 13:00:00,24.16,24.17,24.11,24.11,31714.0,21.3324,21.3412,21.2883,21.2883,31714.0
2020-08-17 13:10:00,24.11,24.12,24.1,24.11,29918.0,21.2883,21.2971,21.2794,21.2883,29918.0
2020-08-17 13:20:00,24.11,24.12,24.1,24.1,24306.0,21.2883,21.2971,21.2794,21.2794,24306.0
2020-08-17 13:30:00,24.11,24.11,24.08,24.11,29722.0,21.2883,21.2883,21.2618,21.2883,29722.0
2020-08-17 13:40:00,24.11,24.11,24.1,24.1,16136.0,21.2883,21.2883,21.2794,21.2794,16136.0
2020-08-17 13:50:00,24.1,24.11,24.09,24.1,40386.0,21.2794,21.2883,21.2706,21.2794,40386.0
2020-08-17 14:00:00,24.09,24.1,24.04,24.06,42178.0,21.2706,21.2794,21.2265,21.2441,42178.0
2020-08-17 14:10:00,24.06,24.07,24.04,24.04,47574.0,21.2441,21.2529,21.2265,21.2265,47574.0
2020-08-17 14:20:00,24.04,24.05,24.03,24.04,59712.0,21.2265,21.2353,21.2176,21.2265,59712.0
2020-08-17 14:30:00,24.04,24.05,24.02,24.02,63420.0,21.2265,21.2353,21.2088,21.2088,63420.0
2020-08-17 14:40:00,24.01,24.02,24.0,24.0,38378.0,21.2,21.2088,21.1911,21.1911,38378.0
2020-08-17 14:50:00,24.0,24.03,23.99,24.02,25474.0,21.1911,21.2176,21.1823,21.2088,25474.0
2020-08-17 15:00:00,24.02,24.02,23.99,23.99,51754.0,21.2088,21.2088,21.1823,21.1823,51754.0
2020-08-17 15:10:00,23.99,24.02,23.98,24.02,40448.0,21.1823,21.2088,21.1735,21.2088,40448.0
2020-08-17 15:20:00,24.02,24.03,24.0,24.02,49452.0,21.2088,21.2176,21.1911,21.2088,49452.0
2020-08-17 15:30:00,24.02,24.06,24.02,24.05,75582.0,21.2088,21.2441,21.2088,21.2353,75582.0
2020-08-17 15:40:00,24.05,24.1,24.05,24.1,188134.0,21.2353,21.2794,21.2353,21.2794,188134.0
2020-08-17 15:50:00,24.1,24.17,24.07,24.14,908858.0,21.2794,21.3412,21.2529,21.3148,908858.0
2020-08-18 09:30:00,24.17,24.25,24.13,24.24,196078.0,21.3412,21.4119,21.3059,21.4031,196078.0
2020-08-18 09:40:00,24.24,24.28,24.17,24.23,130670.0,21.4031,21.4384,21.3412,21.3942,130670.0
2020-08-18 09:50:00,24.23,24.28,24.21,24.22,102608.0,21.3942,21.4384,21.3766,21.3854,102608.0
2020-08-18 10:00:00,24.22,24.24,24.14,24.15,118618.0,21.3854,21.4031,21.3148,21.3236,118618.0
2020-08-18 10:10:00,24.15,24.22,24.14,24.18,76546.0,21.3236,21.3854,21.3148,21.3501,76546.0
2020-08-18 10:20:00,24.18,24.18,24.11,24.13,56148.0,21.3501,21.3501,21.2883,21.3059,56148.0
2020-08-18 10:30:00,24.12,24.15,24.1,24.11,103806.0,21.2971,21.3236,21.2794,21.2883,103806.0
2020-08-18 10:40:00,24.11,24.12,24.08,24.11,107004.0,21.2883,21.2971,21.2618,21.2883,107004.0
2020-08-18 10:50:00,24.11,24.12,24.08,24.11,49606.0,21.2883,21.2971,21.2618,21.2883,49606.0
2020-08-18 11:00:00,24.11,24.13,24.1,24.13,73628.0,21.2883,21.3059,21.2794,21.3059,73628.0
2020-08-18 11:10:00,24.13,24.16,24.11,24.14,43004.0,21.3059,21.3324,21.2883,21.3148,43004.0
2020-08-18 11:20:00,24.14,24.15,24.11,24.13,49012.0,21.3148,21.3236,21.2883,21.3059,49012.0
2020-08-18 11:30:00,24.13,24.16,24.13,24.13,30136.0,21.3059,21.3324,21.3059,21.3059,30136.0
2020-08-18 11:40:00,24.14,24.16,24.13,24.14,19886.0,21.3148,21.3324,21.3059,21.3148,19886.0
2020-08-18 11:50:00,24.14,24.15,24.11,24.15,25470.0,21.3148,21.3236,21.2883,21.3236,25470.0
2020-08-18 12:00:00,24.15,24.18,24.15,24.17,46774.0,21.3236,21.3501,21.3236,21.3412,46774.0
2020-08-18 12:10:00,24.17,24.18,24.15,24.17,35734.0,21.3412,21.3501,21.3236,21.3412,35734.0
2020-08-18 12:20:00,24.17,24.19,24.16,24.18,34632.0,21.3412,21.3589,21.3324,21.3501,34632.0
2020-08-18 12:30:00,24.18,24.2,24.18,24.2,37230.0,21.3501,21.3677,21.3501,21.3677,37230.0
2020-08-18 12:40:00,24.2,24.22,24.19,24.21,40638.0,21.3677,21.3854,21.3589,21.3766,40638.0
2020-08-18 12:50:00,24.21,24.23,24.2,24.22,16212.0,21.3766,21.3942,21.3677,21.3854,16212.0
2020-08-18 13:00:00,24.21,24.22,24.21,24.22,38032.0,21.3766,21.3854,21.3766,21.3854,38032.0
2020-08-18 13:10:00,24.22,24.22,24.18,24.2,33834.0,21.3854,21.3854,21.3501,21.3677,33834.0
2020-08-18 13:20:00,24.2,24.21,24.19,24.2,22594.0,21.3677,21.3766,21.3589,21.3677,22594.0
2020-08-18 13:30:00,24.2,24.23,24.2,24.23,28216.0,21.3677,21.3942,21.3677,21.3942,28216.0
2020-08-18 13:40:00,24.23,24.23,24.19,24.22,38356.0,21.3942,21.3942,21.3589,21.3854,38356.0
2020-08-18 13:50:00,24.22,24.22,24.17,24.18,29790.0,21.3854,21.3854,21.3412,21.3501,29790.0
2020-08-18 14:00:00,24.18,24.18,24.15,24.17,48626.0,21.3501,21.3501,21.3236,21.3412,48626.0
2020-08-18 14:10:00,24.17,24.18,24.15,24.16,37182.0,21.3412,21.3501,21.3236,21.3324,37182.0
2020-08-18 14:20:00,24.16,24.17,24.15,24.15,38916.0,21.3324,21.3412,21.3236,21.3236,38916.0
2020-08-18 14:30:00,24.15,24.15,24.12,24.13,47628.0,21.3236,21.3236,21.2971,21.3059,47628.0
2020-08-18 14:40:00,24.13,24.13,24.07,24.09,45258.0,21.3059,21.3059,21.2529,21.2706,45258.0
2020-08-18 14:50:00,24.09,24.13,24.09,24.1,53362.0,21.2706,21.3059,21.2706,21.2794,53362.0
2020-08-18 15:00:00,24.1,24.11,24.09,24.1,54256.0,21.2794,21.2883,21.2706,21.2794,54256.0
2020-08-18 15:10:00,24.1,24.1,24.06,24.08,59366.0,21.2794,21.2794,21.2441,21.2618,59366.0
2020-08-18 15:20:00,24.08,24.1,24.07,24.08,63874.0,21.2618,21.2794,21.2529,21.2618,63874.0
2020-08-18 15:30:00,24.08,24.09,24.07,24.07,85592.0,21.2618,21.2706,21.2529,21.2529,85592.0
2020-08-18 15:40:00,24.08,24.1,24.05,24.06,105754.0,21.2618,21.2794,21.2353,21.2441,105754.0
2020-08-18 15:50:00,24.05,24.11,24.03,24.04,432914.0,21.2353,21.2883,21.2176,21.2265,432914.0
2020-08-19 09:30:00,24.11,24.19,24.05,24.05,159164.0,21.2883,21.3589,21.2353,21.2353,159164.0
2020-08-19 09:40:00,24.05,24.1,24.0,24.05,108564.0,21.2353,21.2794,21.1911,21.2353,108564.0
2020-08-19 09:50:00,24.05,24.11,24.0,24.11,68994.0,21.2353,21.2883,21.1911,21.2883,68994.0
2020-08-19 10:00:00,24.11,24.18,24.1,24.14,104834.0,21.2883,21.3501,21.2794,21.3148,104834.0
2020-08-19 10:10:00,24.14,24.21,24.14,24.18,119956.0,21.3148,21.3766,21.3148,21.3501,119956.0
2020-08-19 10:20:00,24.18,24.23,24.18,24.21,46020.0,21.3501,21.3942,21.3501,21.3766,46020.0
2020-08-19 10:30:00,24.21,24.24,24.2,24.24,30546.0,21.3766,21.4031,21.3677,21.4031,30546.0
2020-08-19 10:40:00,24.24,24.27,24.24,24.25,36698.0,21.4031,21.4295,21.4031,21.4119,36698.0
2020-08-19 10:50:00,24.26,24.27,24.24,24.25,68568.0,21.4207,21.4295,21.4031,21.4119,68568.0
2020-08-19 11:00:00,24.25,24.27,24.2,24.2,39738.0,21.4119,21.4295,21.3677,21.3677,39738.0
2020-08-19 11:10:00,24.19,24.2,24.17,24.18,19828.0,21.3589,21.3677,21.3412,21.3501,19828.0
2020-08-19 11:20:00,24.18,24.25,24.16,24.22,100890.0,21.3501,21.4119,21.3324,21.3854,100890.0
2020-08-19 11:30:00,24.21,24.24,24.2,24.24,69750.0,21.3766,21.4031,21.3677,21.4031,69750.0
2020-08-19 11:40:00,24.24,24.28,24.23,24.24,107104.0,21.4031,21.4384,21.3942,21.4031,107104.0
2020-08-19 11:50:00,24.24,24.26,24.23,24.26,27480.0,21.4031,21.4207,21.3942,21.4207,27480.0
2020-08-19 12:00:00,24.26,24.28,24.25,24.27,70142.0,21.4207,21.4384,21.4119,21.4295,70142.0
2020-08-19 12:10:00,24.27,24.27,24.25,24.25,35504.0,21.4295,21.4295,21.4119,21.4119,35504.0
2020-08-19 12:20:00,24.25,24.25,24.24,24.24,21194.0,21.4119,21.4119,21.4031,21.4031,21194.0
2020-08-19 12:30:00,24.24,24.25,24.21,24.21,31246.0,21.4031,21.4119,21.3766,21.3766,31246.0
2020-08-19 12:40:00,24.21,24.22,24.2,24.2,42636.0,21.3766,21.3854,21.3677,21.3677,42636.0
2020-08-19 12:50:00,24.2,24.2,24.18,24.2,15930.0,21.3677,21.3677,21.3501,21.3677,15930.0
2020-08-19 13:00:00,24.2,24.2,24.13,24.13,45186.0,21.3677,21.3677,21.3059,21.3059,45186.0
2020-08-19 13:10:00,24.13,24.14,24.12,24.14,19522.0,21.3059,21.3148,21.2971,21.3148,19522.0
2020-08-19 13:20:00,24.14,24.15,24.11,24.11,32968.0,21.3148,21.3236,21.2883,21.2883,32968.0
2020-08-19 13:30:00,24.11,24.13,24.11,24.13,46858.0,21.2883,21.3059,21.2883,21.3059,46858.0
2020-08-19 13:40:00,24.13,24.18,24.12,24.18,78532.0,21.3059,21.3501,21.2971,21.3501,78532.0
2020-08-19 13:50:00,24.18,24.18,24.13,24.14,32718.0,21.3501,21.3501,21.3059,21.3148,32718.0
2020-08-19 14:00:00,24.14,24.15,24.08,24.11,75644.0,21.3148,21.3236,21.2618,21.2883,75644.0
2020-08-19 14:10:00,24.1,24.11,24.05,24.05,48270.0,21.2794,21.2883,21.2353,21.2353,48270.0
2020-08-19 14:20:00,24.06,24.06,24.01,24.03,108932.0,21.2441,21.2441,21.2,21.2176,108932.0
2020-08-19 14:30:00,24.03,24.06,24.01,24.04,56020.0,21.2176,21.2441,21.2,21.2265,56020.0
2020-08-19 14:40:00,24.04,24.06,24.0,24.05,47452.0,21.2265,21.2441,21.1911,21.2353,47452.0
2020-08-19 14:50:00,24.06,24.1,24.05,24.09,41172.0,21.2441,21.2794,21.2353,21.2706,41172.0
2020-08-19 15:00:00,24.08,24.11,24.07,24.1,72814.0,21.2618,21.2883,21.2529,21.2794,72814.0
2020-08-19 15:10:00,24.1,24.1,24.05,24.06,45434.0,21.2794,21.2794,21.2353,21.2441,45434.0
2020-08-19 15:20:00,24.05,24.06,23.99,24.0,43112.0,21.2353,21.2441,21.1823,21.1911,43112.0
2020-08-19 15:30:00,24.01,24.06,24.0,24.04,64908.0,21.2,21.2441,21.1911,21.2265,64908.0
2020-08-19 15:40:00,24.04,24.06,23.96,23.96,105110.0,21.2265,21.2441,21.1558,21.1558,105110.0
2020-08-19 15:50:00,23.97,24.02,23.95,24.02,519830.0,21.1647,21.2088,21.147,21.2088,519830.0
2020-08-20 09:30:00,23.9,23.95,23.82,23.93,141560.0,21.1028,21.147,21.0322,21.1293,141560.0
2020-08-20 09:40:00,23.93,23.99,23.9,23.97,107646.0,21.1293,21.1823,21.1028,21.1647,107646.0
2020-08-20 09:50:00,23.97,24.0,23.94,23.98,63812.0,21.1647,21.1911,21.1382,21.1735,63812.0
2020-08-20 10:00:00,23.99,24.0,23.93,23.98,60094.0,21.1823,21.1911,21.1293,21.1735,60094.0
2020-08-20 10:10:00,23.98,24.05,23.96,24.05,127882.0,21.1735,21.2353,21.1558,21.2353,127882.0
2020-08-20 10:20:00,24.05,24.08,24.04,24.07,59930.0,21.2353,21.2618,21.2265,21.2529,59930.0
2020-08-20 10:30:00,24.07,24.09,24.03,24.03,110782.0,21.2529,21.2706,21.2176,21.2176,110782.0
2020-08-20 10:40:00,24.03,24.05,24.01,24.04,38624.0,21.2176,21.2353,21.2,21.2265,38624.0
2020-08-20 10:50:00,24.04,24.07,24.02,24.03,90098.0,21.2265,21.2529,21.2088,21.2176,90098.0
2020-08-20 11:00:00,24.02,24.04,23.97,23.99,78188.0,21.2088,21.2265,21.1647,21.1823,78188.0
2020-08-20 11:10:00,23.99,24.0,23.98,23.98,30430.0,21.1823,21.1911,21.1735,21.1735,30430.0
2020-08-20 11:20:00,23.99,24.0,23.97,23.97,28452.0,21.1823,21.1911,21.1647,21.1647,28452.0
2020-08-20 11:30:00,23.97,24.0,23.96,23.99,45180.0,21.1647,21.1911,21.1558,21.1823,45180.0
2020-08-20 11:40:00,23.99,24.0,23.98,23.98,27172.0,21.1823,21.1911,21.1735,21.1735,27172.0
2020-08-20 11:50:00,23.99,24.05,23.98,24.02,40120.0,21.1823,21.2353,21.1735,21.2088,40120.0
2020-08-20 12:00:00,24.03,24.06,24.0,24.05,39120.0,21.2176,21.2441,21.1911,21.2353,39120.0
2020-08-20 12:10:00,24.05,24.08,24.05,24.07,43818.0,21.2353,21.2618,21.2353,21.2529,43818.0
2020-08-20 12:20:00,24.07,24.07,24.06,24.06,31194.0,21.2529,21.2529,21.2441,21.2441,31194.0
2020-08-20 12:30:00,24.06,24.07,24.05,24.07,23134.0,21.2441,21.2529,21.2353,21.2529,23134.0
2020-08-20 12:40:00,24.07,24.07,24.05,24.05,23172.0,21.2529,21.2529,21.2353,21.2353,23172.0
2020-08-20 12:50:00,24.05,24.05,24.02,24.02,22108.0,21.2353,21.2353,21.2088,21.2088,22108.0
2020-08-20 13:00:00,24.03,24.04,24.0,24.0,26516.0,21.2176,21.2265,21.1911,21.1911,26516.0
2020-08-20 13:10:00,24.0,24.0,23.97,23.99,17454.0,21.1911,21.1911,21.1647,21.1823,17454.0
2020-08-20 13:20:00,23.98,24.0,23.98,24.0,17212.0,21.1735,21.1911,21.1735,21.1911,17212.0
2020-08-20 13:30:00,24.0,24.04,24.0,24.03,17870.0,21.1911,21.2265,21.1911,21.2176,17870.0
2020-08-20 13:40:00,24.03,24.06,24.02,24.05,30164.0,21.2176,21.2441,21.2088,21.2353,30164.0
2020-08-20 13:50:00,24.05,24.05,24.03,24.03,17892.0,21.2353,21.2353,21.2176,21.2176,17892.0
2020-08-20 14:00:00,24.03,24.04,24.0,24.0,30118.0,21.2176,21.2265,21.1911,21.1911,30118.0
2020-08-20 14:10:00,24.0,24.03,24.0,24.01,42582.0,21.1911,21.2176,21.1911,21.2,42582.0
2020-08-20 14:20:00,24.02,24.09,24.02,24.08,55284.0,21.2088,21.2706,21.2088,21.2618,55284.0
2020-08-20 14:30:00,24.08,24.09,24.07,24.07,24668.0,21.2618,21.2706,21.2529,21.2529,24668.0
2020-08-20 14:40:00,24.07,24.07,24.04,24.07,25062.0,21.2529,21.2529,21.2265,21.2529,25062.0
2020-08-20 14:50:00,24.07,24.07,24.04,24.05,55650.0,21.2529,21.2529,21.2265,21.2353,55650.0
2020-08-20 15:00:00,24.05,24.1,24.05,24.09,50218.0,21.2353,21.2794,21.2353,21.2706,50218.0
2020-08-20 15:10:00,24.09,24.1,24.07,24.07,37240.0,21.2706,21.2794,21.2529,21.2529,37240.0
2020-08-20 15:20:00,24.07,24.08,24.05,24.07,42210.0,21.2529,21.2618,21.2353,21.2529,42210.0
2020-08-20 15:30:00,24.06,24.09,24.05,24.09,72054.0,21.2441,21.2706,21.2353,21.2706,72054.0
2020-08-20 15:40:00,24.09,24.15,24.09,24.11,173216.0,21.2706,21.3236,21.2706,21.2883,173216.0
2020-08-20 15:50:00,24.11,24.11,24.08,24.11,300222.0,21.2883,21.2883,21.2618,21.2883,300222.0
2020-08-21 09:30:00,24.06,24.13,23.97,23.99,419170.0,21.2441,21.3059,21.1647,21.1823,419170.0
2020-08-21 09:40:00,24.0,24.11,23.96,24.1,116584.0,21.1911,21.2883,21.1558,21.2794,116584.0
2020-08-21 09:50:00,24.1,24.15,24.09,24.15,79850.0,21.2794,21.3236,21.2706,21.3236,79850.0
2020-08-21 10:00:00,24.15,24.16,24.12,24.15,72922.0,21.3236,21.3324,21.2971,21.3236,72922.0
2020-08-21 10:10:00,24.14,24.15,24.11,24.11,55988.0,21.3148,21.3236,21.2883,21.2883,55988.0
2020-08-21 10:20:00,24.11,24.11,24.07,24.09,63310.0,21.2883,21.2883,21.2529,21.2706,63310.0
2020-08-21 10:30:00,24.09,24.1,24.06,24.07,47218.0,21.2706,21.2794,21.2441,21.2529,47218.0
2020-08-21 10:40:00,24.06,24.07,24.02,24.04,73664.0,21.2441,21.2529,21.2088,21.2265,73664.0
2020-08-21 10:50:00,24.04,24.1,24.03,24.04,67442.0,21.2265,21.2794,21.2176,21.2265,67442.0
2020-08-21 11:00:00,24.04,24.07,24.03,24.07,47468.0,21.2265,21.2529,21.2176,21.2529,47468.0
2020-08-21 11:10:00,24.08,24.09,24.06,24.07,39678.0,21.2618,21.2706,21.2441,21.2529,39678.0
2020-08-21 11:20:00,24.07,24.1,24.07,24.07,24642.0,21.2529,21.2794,21.2529,21.2529,24642.0
2020-08-21 11:30:00,24.07,24.11,24.07,24.09,43590.0,21.2529,21.2883,21.2529,21.2706,43590.0
2020-08-21 11:40:00,24.1,24.11,24.08,24.1,40234.0,21.2794,21.2883,21.2618,21.2794,40234.0
2020-08-21 11:50:00,24.1,24.12,24.1,24.1,23492.0,21.2794,21.2971,21.2794,21.2794,23492.0
2020-08-21 12:00:00,24.1,24.17,24.09,24.16,50074.0,21.2794,21.3412,21.2706,21.3324,50074.0
2020-08-21 12:10:00,24.16,24.21,24.16,24.18,80446.0,21.3324,21.3766,21.3324,21.3501,80446.0
2020-08-21 12:20:00,24.18,24.19,24.17,24.17,43476.0,21.3501,21.3589,21.3412,21.3412,43476.0
2020-08-21 12:30:00,24.17,24.18,24.17,24.17,30556.0,21.3412,21.3501,21.3412,21.3412,30556.0
2020-08-21 12:40:00,24.17,24.18,24.14,24.15,29690.0,21.3412,21.3501,21.3148,21.3236,29690.0
2020-08-21 12:50:00,24.15,24.15,24.11,24.11,29526.0,21.3236,21.3236,21.2883,21.2883,29526.0
2020-08-21 13:00:00,24.11,24.14,24.08,24.14,41952.0,21.2883,21.3148,21.2618,21.3148,41952.0
2020-08-21 13:10:00,24.14,24.15,24.13,24.14,25984.0,21.3148,21.3236,21.3059,21.3148,25984.0
2020-08-21 13:20:00,24.14,24.14,24.11,24.14,25102.0,21.3148,21.3148,21.2883,21.3148,25102.0
2020-08-21 13:30:00,24.14,24.15,24.13,24.14,52242.0,21.3148,21.3236,21.3059,21.3148,52242.0
2020-08-21 13:40:00,24.15,24.18,24.13,24.18,129128.0,21.3236,21.3501,21.3059,21.3501,129128.0
2020-08-21 13:50:00,24.18,24.19,24.17,24.18,33596.0,21.3501,21.3589,21.3412,21.3501,33596.0
2020-08-21 14:00:00,24.18,24.19,24.17,24.18,16534.0,21.3501,21.3589,21.3412,21.3501,16534.0
2020-08-21 14:10:00,24.18,24.19,24.16,24.16,42742.0,21.3501,21.3589,21.3324,21.3324,42742.0
2020-08-21 14:20:00,24.16,24.18,24.16,24.17,43338.0,21.3324,21.3501,21.3324,21.3412,43338.0
2020-08-21 14:30:00,24.17,24.2,24.17,24.2,22576.0,21.3412,21.3677,21.3412,21.3677,22576.0
2020-08-21 14:40:00,24.2,24.21,24.18,24.19,54408.0,21.3677,21.3766,21.3501,21.3589,54408.0
2020-08-21 14:50:00,24.19,24.22,24.18,24.22,37370.0,21.3589,21.3854,21.3501,21.3854,37370.0
2020-08-21 15:00:00,24.22,24.25,24.22,24.25,69418.0,21.3854,21.4119,21.3854,21.4119,69418.0
2020-08-21 15:10:00,24.25,24.27,24.24,24.26,57092.0,21.4119,21.4295,21.4031,21.4207,57092.0
2020-08-21 15:20:00,24.26,24.29,24.25,24.29,65074.0,21.4207,21.4472,21.4119,21.4472,65074.0
2020-08-21 15:30:00,24.29,24.29,24.25,24.25,56006.0,21.4472,21.4472,21.4119,21.4119,56006.0
2020-08-21 15:40:00,24.25,24.26,24.2,24.21,118144.0,21.4119,21.4207,21.3677,21.3766,118144.0
2020-08-21 15:50:00,24.21,24.28,24.2,24.27,286174.0,21.3766,21.4384,21.3677,21.4295,286174.0
2020-08-24 09:30:00,24.35,24.45,24.19,24.21,196570.0,21.5002,21.5885,21.3589,21.3766,196570.0
2020-08-24 09:40:00,24.21,24.27,24.13,24.17,175354.0,21.3766,21.4295,21.3059,21.3412,175354.0
2020-08-24 09:50:00,24.16,24.17,24.06,24.14,119140.0,21.3324,21.3412,21.2441,21.3148,119140.0
2020-08-24 10:00:00,24.14,24.15,24.04,24.07,115624.0,21.3148,21.3236,21.2265,21.2529,115624.0
2020-08-24 10:10:00,24.07,24.08,24.03,24.07,117510.0,21.2529,21.2618,21.2176,21.2529,117510.0
2020-08-24 10:20:00,24.06,24.08,24.0,24.04,88346.0,21.2441,21.2618,21.1911,21.2265,88346.0
2020-08-24 10:30:00,24.03,24.04,24.0,24.04,68266.0,21.2176,21.2265,21.1911,21.2265,68266.0
2020-08-24 10:40:00,24.03,24.04,23.98,24.01,76880.0,21.2176,21.2265,21.1735,21.2,76880.0
2020-08-24 10:50:00,24.01,24.03,23.98,24.02,156874.0,21.2,21.2176,21.1735,21.2088,156874.0
2020-08-24 11:00:00,24.02,24.09,24.02,24.08,83494.0,21.2088,21.2706,21.2088,21.2618,83494.0
2020-08-24 11:10:00,24.09,24.1,24.07,24.08,43568.0,21.2706,21.2794,21.2529,21.2618,43568.0
2020-08-24 11:20:00,24.08,24.08,24.02,24.03,51724.0,21.2618,21.2618,21.2088,21.2176,51724.0
2020-08-24 11:30:00,24.02,24.05,24.0,24.03,56672.0,21.2088,21.2353,21.1911,21.2176,56672.0
2020-08-24 11:40:00,24.03,24.04,24.0,24.01,52508.0,21.2176,21.2265,21.1911,21.2,52508.0
2020-08-24 11:50:00,24.0,24.0,23.97,23.98,61752.0,21.1911,21.1911,21.1647,21.1735,61752.0
2020-08-24 12:00:00,23.98,24.0,23.98,23.98,47792.0,21.1735,21.1911,21.1735,21.1735,47792.0
2020-08-24 12:10:00,23.98,23.99,23.96,23.97,27204.0,21.1735,21.1823,21.1558,21.1647,27204.0
2020-08-24 12:20:00,23.97,23.97,23.92,23.93,58944.0,21.1647,21.1647,21.1205,21.1293,58944.0
2020-08-24 12:30:00,23.93,23.97,23.92,23.92,46486.0,21.1293,21.1647,21.1205,21.1205,46486.0
2020-08-24 12:40:00,23.92,23.95,23.9,23.93,40262.0,21.1205,21.147,21.1028,21.1293,40262.0
2020-08-24 12:50:00,23.92,23.93,23.89,23.91,31806.0,21.1205,21.1293,21.094,21.1117,31806.0
2020-08-24 13:00:00,23.91,24.0,23.91,24.0,193702.0,21.1117,21.1911,21.1117,21.1911,193702.0
2020-08-24 13:10:00,23.99,24.0,23.59,23.8,699536.0,21.1823,21.1911,20.8291,21.0145,699536.0
2020-08-24 13:20:00,23.8,23.86,23.79,23.83,67894.0,21.0145,21.0675,21.0057,21.041,67894.0
2020-08-24 13:30:00,23.83,23.85,23.82,23.84,66168.0,21.041,21.0587,21.0322,21.0499,66168.0
2020-08-24 13:40:00,23.84,23.86,23.82,23.84,63804.0,21.0499,21.0675,21.0322,21.0499,63804.0
2020-08-24 13:50:00,23.84,23.87,23.82,23.84,56838.0,21.0499,21.0764,21.0322,21.0499,56838.0
2020-08-24 14:00:00,23.84,23.85,23.82,23.84,54354.0,21.0499,21.0587,21.0322,21.0499,54354.0
2020-08-24 14:10:00,23.84,23.84,23.8,23.84,149814.0,21.0499,21.0499,21.0145,21.0499,149814.0
2020-08-24 14:20:00,23.84,23.84,23.81,23.82,48264.0,21.0499,21.0499,21.0234,21.0322,48264.0
2020-08-24 14:30:00,23.82,23.82,23.78,23.79,54792.0,21.0322,21.0322,20.9969,21.0057,54792.0
2020-08-24 14:40:00,23.79,23.8,23.77,23.77,66484.0,21.0057,21.0145,20.9881,20.9881,66484.0
2020-08-24 14:50:00,23.77,23.78,23.75,23.78,57752.0,20.9881,20.9969,20.9704,20.9969,57752.0
2020-08-24 15:00:00,23.78,23.79,23.75,23.76,52758.0,20.9969,21.0057,20.9704,20.9792,52758.0
2020-08-24 15:10:00,23.76,23.76,23.73,23.74,101972.0,20.9792,20.9792,20.9527,20.9616,101972.0
2020-08-24 15:20:00,23.74,23.8,23.74,23.78,100154.0,20.9616,21.0145,20.9616,20.9969,100154.0
2020-08-24 15:30:00,23.78,23.82,23.78,23.82,112066.0,20.9969,21.0322,20.9969,21.0322,112066.0
2020-08-24 15:40:00,23.82,23.88,23.81,23.87,165622.0,21.0322,21.0852,21.0234,21.0764,165622.0
2020-08-24 15:50:00,23.87,23.94,23.87,23.94,394896.0,21.0764,21.1382,21.0764,21.1382,394896.0
2020-08-25 09:30:00,24.06,24.1,23.86,23.93,220060.0,21.2441,21.2794,21.0675,21.1293,220060.0
2020-08-25 09:40:00,23.93,24.03,23.92,23.93,131800.0,21.1293,21.2176,21.1205,21.1293,131800.0
2020-08-25 09:50:00,23.93,24.11,23.93,24.09,137980.0,21.1293,21.2883,21.1293,21.2706,137980.0
2020-08-25 10:00:00,24.09,24.1,23.95,23.96,98786.0,21.2706,21.2794,21.147,21.1558,98786.0
2020-08-25 10:10:00,23.96,24.03,23.93,24.0,142616.0,21.1558,21.2176,21.1293,21.1911,142616.0
2020-08-25 10:20:00,24.01,24.02,23.95,23.96,79044.0,21.2,21.2088,21.147,21.1558,79044.0
2020-08-25 10:30:00,23.95,23.95,23.91,23.92,70174.0,21.147,21.147,21.1117,21.1205,70174.0
2020-08-25 10:40:00,23.92,23.93,23.86,23.87,77518.0,21.1205,21.1293,21.0675,21.0764,77518.0
2020-08-25 10:50:00,23.86,23.88,23.83,23.85,80016.0,21.0675,21.0852,21.041,21.0587,80016.0
2020-08-25 11:00:00,23.85,23.87,23.83,23.84,75232.0,21.0587,21.0764,21.041,21.0499,75232.0
2020-08-25 11:10:00,23.84,23.9,23.83,23.87,63964.0,21.0499,21.1028,21.041,21.0764,63964.0
2020-08-25 11:20:00,23.86,23.88,23.85,23.86,32608.0,21.0675,21.0852,21.0587,21.0675,32608.0
2020-08-25 11:30:00,23.86,23.88,23.84,23.86,35298.0,21.0675,21.0852,21.0499,21.0675,35298.0
2020-08-25 11:40:00,23.86,23.88,23.85,23.86,34328.0,21.0675,21.0852,21.0587,21.0675,34328.0
2020-08-25 11:50:00,23.86,23.9,23.86,23.9,28796.0,21.0675,21.1028,21.0675,21.1028,28796.0
2020-08-25 12:00:00,23.9,23.92,23.86,23.92,27618.0,21.1028,21.1205,21.0675,21.1205,27618.0
2020-08-25 12:10:00,23.92,23.92,23.89,23.91,46486.0,21.1205,21.1205,21.094,21.1117,46486.0
2020-08-25 12:20:00,23.92,23.94,23.9,23.93,42432.0,21.1205,21.1382,21.1028,21.1293,42432.0
2020-08-25 12:30:00,23.92,23.93,23.9,23.92,36132.0,21.1205,21.1293,21.1028,21.1205,36132.0
2020-08-25 12:40:00,23.92,23.93,23.9,23.9,26798.0,21.1205,21.1293,21.1028,21.1028,26798.0
2020-08-25 12:50:00,23.9,23.9,23.82,23.86,180506.0,21.1028,21.1028,21.0322,21.0675,180506.0
2020-08-25 13:00:00,23.86,23.88,23.81,23.83,225388.0,21.0675,21.0852,21.0234,21.041,225388.0
2020-08-25 13:10:00,23.82,23.84,23.8,23.83,75066.0,21.0322,21.0499,21.0145,21.041,75066.0
2020-08-25 13:20:00,23.83,23.83,23.81,23.83,27048.0,21.041,21.041,21.0234,21.041,27048.0
2020-08-25 13:30:00,23.82,23.85,23.82,23.82,50594.0,21.0322,21.0587,21.0322,21.0322,50594.0
2020-08-25 13:40:00,23.82,23.84,23.82,23.82,30428.0,21.0322,21.0499,21.0322,21.0322,30428.0
2020-08-25 13:50:00,23.82,23.84,23.82,23.82,72254.0,21.0322,21.0499,21.0322,21.0322,72254.0
2020-08-25 14:00:00,23.82,23.85,23.81,23.85,36090.0,21.0322,21.0587,21.0234,21.0587,36090.0
2020-08-25 14:10:00,23.85,23.86,23.82,23.85,72206.0,21.0587,21.0675,21.0322,21.0587,72206.0
2020-08-25 14:20:00,23.85,23.87,23.85,23.86,41510.0,21.0587,21.0764,21.0587,21.0675,41510.0
2020-08-25 14:30:00,23.86,23.9,23.86,23.89,39326.0,21.0675,21.1028,21.0675,21.094,39326.0
2020-08-25 14:40:00,23.9,23.92,23.88,23.89,47848.0,21.1028,21.1205,21.0852,21.094,47848.0
2020-08-25 14:50:00,23.89,23.89,23.86,23.86,66862.0,21.094,21.094,21.0675,21.0675,66862.0
2020-08-25 15:00:00,23.86,23.88,23.85,23.88,49912.0,21.0675,21.0852,21.0587,21.0852,49912.0
2020-08-25 15:10:00,23.88,23.9,23.87,23.89,103202.0,21.0852,21.1028,21.0764,21.094,103202.0
2020-08-25 15:20:00,23.9,23.9,23.86,23.86,127452.0,21.1028,21.1028,21.0675,21.0675,127452.0
2020-08-25 15:30:00,23.86,23.89,23.86,23.89,85920.0,21.0675,21.094,21.0675,21.094,85920.0
2020-08-25 15:40:00,23.89,23.92,23.89,23.9,114078.0,21.094,21.1205,21.094,21.1028,114078.0
2020-08-25 15:50:00,23.89,23.96,23.86,23.95,362428.0,21.094,21.1558,21.0675,21.147,362428.0
2020-08-26 09:30:00,23.93,23.95,23.79,23.9,230210.0,21.1293,21.147,21.0057,21.1028,230210.0
2020-08-26 09:40:00,23.9,23.96,23.88,23.95,114846.0,21.1028,21.1558,21.0852,21.147,114846.0
2020-08-26 09:50:00,23.95,23.97,23.93,23.95,83768.0,21.147,21.1647,21.1293,21.147,83768.0
2020-08-26 10:00:00,23.96,23.99,23.93,23.99,87796.0,21.1558,21.1823,21.1293,21.1823,87796.0
2020-08-26 10:10:00,24.0,24.03,23.99,24.0,71194.0,21.1911,21.2176,21.1823,21.1911,71194.0
2020-08-26 10:20:00,24.0,24.1,23.99,24.1,123824.0,21.1911,21.2794,21.1823,21.2794,123824.0
2020-08-26 10:30:00,24.1,24.13,24.1,24.12,94002.0,21.2794,21.3059,21.2794,21.2971,94002.0
2020-08-26 10:40:00,24.13,24.15,24.11,24.14,85688.0,21.3059,21.3236,21.2883,21.3148,85688.0
2020-08-26 10:50:00,24.13,24.14,24.08,24.08,67194.0,21.3059,21.3148,21.2618,21.2618,67194.0
2020-08-26 11:00:00,24.08,24.09,24.04,24.06,82138.0,21.2618,21.2706,21.2265,21.2441,82138.0
2020-08-26 11:10:00,24.06,24.11,24.04,24.05,74892.0,21.2441,21.2883,21.2265,21.2353,74892.0
2020-08-26 11:20:00,24.05,24.05,24.0,24.03,62152.0,21.2353,21.2353,21.1911,21.2176,62152.0
2020-08-26 11:30:00,24.03,24.04,23.99,24.0,53238.0,21.2176,21.2265,21.1823,21.1911,53238.0
2020-08-26 11:40:00,24.0,24.04,24.0,24.04,48974.0,21.1911,21.2265,21.1911,21.2265,48974.0
2020-08-26 11:50:00,24.05,24.05,24.0,24.03,89672.0,21.2353,21.2353,21.1911,21.2176,89672.0
2020-08-26 12:00:00,24.03,24.05,24.02,24.04,60874.0,21.2176,21.2353,21.2088,21.2265,60874.0
2020-08-26 12:10:00,24.04,24.07,24.04,24.06,60586.0,21.2265,21.2529,21.2265,21.2441,60586.0
2020-08-26 12:20:00,24.06,24.07,24.02,24.02,92694.0,21.2441,21.2529,21.2088,21.2088,92694.0
2020-08-26 12:30:00,24.02,24.02,23.99,24.0,68760.0,21.2088,21.2088,21.1823,21.1911,68760.0
2020-08-26 12:40:00,24.0,24.06,24.0,24.04,276638.0,21.1911,21.2441,21.1911,21.2265,276638.0
2020-08-26 12:50:00,24.04,24.05,24.02,24.02,68930.0,21.2265,21.2353,21.2088,21.2088,68930.0
2020-08-26 13:00:00,24.02,24.05,24.02,24.03,56418.0,21.2088,21.2353,21.2088,21.2176,56418.0
2020-08-26 13:10:00,24.03,24.05,24.02,24.05,62578.0,21.2176,21.2353,21.2088,21.2353,62578.0
2020-08-26 13:20:00,24.05,24.06,24.02,24.03,47488.0,21.2353,21.2441,21.2088,21.2176,47488.0
2020-08-26 13:30:00,24.03,24.04,24.02,24.04,45396.0,21.2176,21.2265,21.2088,21.2265,45396.0
2020-08-26 13:40:00,24.04,24.05,24.03,24.05,63406.0,21.2265,21.2353,21.2176,21.2353,63406.0
2020-08-26 13:50:00,24.05,24.08,24.05,24.08,48376.0,21.2353,21.2618,21.2353,21.2618,48376.0
2020-08-26 14:00:00,24.08,24.12,24.07,24.11,49992.0,21.2618,21.2971,21.2529,21.2883,49992.0
2020-08-26 14:10:00,24.11,24.13,24.1,24.13,110398.0,21.2883,21.3059,21.2794,21.3059,110398.0
2020-08-26 14:20:00,24.13,24.15,24.12,24.14,79142.0,21.3059,21.3236,21.2971,21.3148,79142.0
2020-08-26 14:30:00,24.14,24.16,24.08,24.11,119608.0,21.3148,21.3324,21.2618,21.2883,119608.0
2020-08-26 14:40:00,24.11,24.12,24.07,24.1,60180.0,21.2883,21.2971,21.2529,21.2794,60180.0
2020-08-26 14:50:00,24.1,24.11,24.07,24.09,78590.0,21.2794,21.2883,21.2529,21.2706,78590.0
2020-08-26 15:00:00,24.08,24.12,24.07,24.11,74924.0,21.2618,21.2971,21.2529,21.2883,74924.0
2020-08-26 15:10:00,24.12,24.13,24.1,24.11,73228.0,21.2971,21.3059,21.2794,21.2883,73228.0
2020-08-26 15:20:00,24.11,24.14,24.11,24.13,62058.0,21.2883,21.3148,21.2883,21.3059,62058.0
2020-08-26 15:30:00,24.13,24.13,24.05,24.06,127596.0,21.3059,21.3059,21.2353,21.2441,127596.0
2020-08-26 15:40:00,24.06,24.06,24.03,24.05,137432.0,21.2441,21.2441,21.2176,21.2353,137432.0
2020-08-26 15:50:00,24.05,24.07,24.03,24.05,312518.0,21.2353,21.2529,21.2176,21.2353,312518.0
2020-08-27 09:30:00,24.18,24.24,24.1,24.15,242928.0,21.3501,21.4031,21.2794,21.3236,242928.0
2020-08-27 09:40:00,24.15,24.22,24.1,24.13,202932.0,21.3236,21.3854,21.2794,21.3059,202932.0
2020-08-27 09:50:00,24.13,24.22,24.1,24.17,125646.0,21.3059,21.3854,21.2794,21.3412,125646.0
2020-08-27 10:00:00,24.18,24.19,24.05,24.06,181170.0,21.3501,21.3589,21.2353,21.2441,181170.0
2020-08-27 10:10:00,24.05,24.13,24.03,24.13,93076.0,21.2353,21.3059,21.2176,21.3059,93076.0
2020-08-27 10:20:00,24.13,24.24,24.11,24.23,68396.0,21.3059,21.4031,21.2883,21.3942,68396.0
2020-08-27 10:30:00,24.23,24.28,24.22,24.28,110948.0,21.3942,21.4384,21.3854,21.4384,110948.0
2020-08-27 10:40:00,24.28,24.28,24.24,24.25,80512.0,21.4384,21.4384,21.4031,21.4119,80512.0
2020-08-27 10:50:00,24.25,24.34,24.25,24.33,110480.0,21.4119,21.4913,21.4119,21.4825,110480.0
2020-08-27 11:00:00,24.33,24.36,24.27,24.28,120840.0,21.4825,21.509,21.4295,21.4384,120840.0
2020-08-27 11:10:00,24.27,24.27,24.19,24.2,84552.0,21.4295,21.4295,21.3589,21.3677,84552.0
2020-08-27 11:20:00,24.19,24.2,24.15,24.16,73394.0,21.3589,21.3677,21.3236,21.3324,73394.0
2020-08-27 11:30:00,24.16,24.28,24.14,24.27,140312.0,21.3324,21.4384,21.3148,21.4295,140312.0
2020-08-27 11:40:00,24.27,24.28,24.22,24.23,76600.0,21.4295,21.4384,21.3854,21.3942,76600.0
2020-08-27 11:50:00,24.23,24.25,24.23,24.25,46988.0,21.3942,21.4119,21.3942,21.4119,46988.0
2020-08-27 12:00:00,24.25,24.25,24.17,24.18,95154.0,21.4119,21.4119,21.3412,21.3501,95154.0
2020-08-27 12:10:00,24.18,24.18,24.11,24.11,50182.0,21.3501,21.3501,21.2883,21.2883,50182.0
2020-08-27 12:20:00,24.11,24.13,24.07,24.07,78466.0,21.2883,21.3059,21.2529,21.2529,78466.0
2020-08-27 12:30:00,24.08,24.11,24.06,24.09,73770.0,21.2618,21.2883,21.2441,21.2706,73770.0
2020-08-27 12:40:00,24.09,24.09,24.04,24.05,55566.0,21.2706,21.2706,21.2265,21.2353,55566.0
2020-08-27 12:50:00,24.06,24.08,24.02,24.06,77270.0,21.2441,21.2618,21.2088,21.2441,77270.0
2020-08-27 13:00:00,24.07,24.1,24.04,24.1,52218.0,21.2529,21.2794,21.2265,21.2794,52218.0
2020-08-27 13:10:00,24.1,24.15,24.09,24.15,55510.0,21.2794,21.3236,21.2706,21.3236,55510.0
2020-08-27 13:20:00,24.15,24.16,24.13,24.14,35372.0,21.3236,21.3324,21.3059,21.3148,35372.0
2020-08-27 13:30:00,24.14,24.15,24.13,24.14,29370.0,21.3148,21.3236,21.3059,21.3148,29370.0
2020-08-27 13:40:00,24.14,24.15,24.13,24.15,45568.0,21.3148,21.3236,21.3059,21.3236,45568.0
2020-08-27 13:50:00,24.15,24.2,24.11,24.2,45054.0,21.3236,21.3677,21.2883,21.3677,45054.0
2020-08-27 14:00:00,24.2,24.23,24.2,24.22,60038.0,21.3677,21.3942,21.3677,21.3854,60038.0
2020-08-27 14:10:00,24.22,24.23,24.2,24.21,44476.0,21.3854,21.3942,21.3677,21.3766,44476.0
2020-08-27 14:20:00,24.21,24.25,24.2,24.25,46960.0,21.3766,21.4119,21.3677,21.4119,46960.0
2020-08-27 14:30:00,24.25,24.25,24.21,24.22,54612.0,21.4119,21.4119,21.3766,21.3854,54612.0
2020-08-27 14:40:00,24.22,24.25,24.22,24.23,50660.0,21.3854,21.4119,21.3854,21.3942,50660.0
2020-08-27 14:50:00,24.23,24.24,24.2,24.21,53872.0,21.3942,21.4031,21.3677,21.3766,53872.0
2020-08-27 15:00:00,24.21,24.23,24.18,24.19,60824.0,21.3766,21.3942,21.3501,21.3589,60824.0
2020-08-27 15:10:00,24.19,24.25,24.18,24.24,89360.0,21.3589,21.4119,21.3501,21.4031,89360.0
2020-08-27 15:20:00,24.24,24.27,24.21,24.22,103812.0,21.4031,21.4295,21.3766,21.3854,103812.0
2020-08-27 15:30:00,24.22,24.23,24.19,24.21,98580.0,21.3854,21.3942,21.3589,21.3766,98580.0
2020-08-27 15:40:00,24.2,24.24,24.18,24.18,138864.0,21.3677,21.4031,21.3501,21.3501,138864.0
2020-08-27 15:50:00,24.17,24.18,24.14,24.17,507274.0,21.3412,21.3501,21.3148,21.3412,507274.0
2020-08-28 09:30:00,24.27,24.34,24.17,24.34,153460.0,21.4295,21.4913,21.3412,21.4913,153460.0
2020-08-28 09:40:00,24.35,24.39,24.33,24.36,155508.0,21.5002,21.5355,21.4825,21.509,155508.0
2020-08-28 09:50:00,24.36,24.39,24.33,24.36,79372.0,21.509,21.5355,21.4825,21.509,79372.0
2020-08-28 10:00:00,24.36,24.39,24.32,24.39,95854.0,21.509,21.5355,21.4737,21.5355,95854.0
2020-08-28 10:10:00,24.39,24.43,24.37,24.39,86960.0,21.5355,21.5708,21.5178,21.5355,86960.0
2020-08-28 10:20:00,24.39,24.41,24.35,24.35,80284.0,21.5355,21.5532,21.5002,21.5002,80284.0
2020-08-28 10:30:00,24.35,24.36,24.32,24.35,51028.0,21.5002,21.509,21.4737,21.5002,51028.0
2020-08-28 10:40:00,24.35,24.36,24.25,24.29,127676.0,21.5002,21.509,21.4119,21.4472,127676.0
2020-08-28 10:50:00,24.29,24.29,24.26,24.29,116842.0,21.4472,21.4472,21.4207,21.4472,116842.0
2020-08-28 11:00:00,24.29,24.3,24.25,24.25,58562.0,21.4472,21.456,21.4119,21.4119,58562.0
2020-08-28 11:10:00,24.25,24.25,24.21,24.24,150854.0,21.4119,21.4119,21.3766,21.4031,150854.0
2020-08-28 11:20:00,24.25,24.32,24.25,24.31,66560.0,21.4119,21.4737,21.4119,21.4649,66560.0
2020-08-28 11:30:00,24.3,24.31,24.28,24.29,43554.0,21.456,21.4649,21.4384,21.4472,43554.0
2020-08-28 11:40:00,24.29,24.31,24.28,24.31,32376.0,21.4472,21.4649,21.4384,21.4649,32376.0
2020-08-28 11:50:00,24.31,24.32,24.27,24.29,85542.0,21.4649,21.4737,21.4295,21.4472,85542.0
2020-08-28 12:00:00,24.29,24.33,24.27,24.32,68218.0,21.4472,21.4825,21.4295,21.4737,68218.0
2020-08-28 12:10:00,24.33,24.33,24.29,24.29,47250.0,21.4825,21.4825,21.4472,21.4472,47250.0
2020-08-28 12:20:00,24.29,24.31,24.28,24.3,36156.0,21.4472,21.4649,21.4384,21.456,36156.0
2020-08-28 12:30:00,24.3,24.32,24.27,24.29,46090.0,21.456,21.4737,21.4295,21.4472,46090.0
2020-08-28 12:40:00,24.29,24.3,24.28,24.3,47220.0,21.4472,21.456,21.4384,21.456,47220.0
2020-08-28 12:50:00,24.3,24.33,24.29,24.32,52668.0,21.456,21.4825,21.4472,21.4737,52668.0
2020-08-28 13:00:00,24.32,24.33,24.29,24.31,55644.0,21.4737,21.4825,21.4472,21.4649,55644.0
2020-08-28 13:10:00,24.31,24.32,24.29,24.31,56692.0,21.4649,21.4737,21.4472,21.4649,56692.0
2020-08-28 13:20:00,24.31,24.33,24.26,24.27,80458.0,21.4649,21.4825,21.4207,21.4295,80458.0
2020-08-28 13:30:00,24.27,24.29,24.27,24.28,49284.0,21.4295,21.4472,21.4295,21.4384,49284.0
2020-08-28 13:40:00,24.29,24.33,24.28,24.32,49072.0,21.4472,21.4825,21.4384,21.4737,49072.0
2020-08-28 13:50:00,24.32,24.36,24.32,24.36,40210.0,21.4737,21.509,21.4737,21.509,40210.0
2020-08-28 14:00:00,24.36,24.39,24.33,24.36,64242.0,21.509,21.5355,21.4825,21.509,64242.0
2020-08-28 14:10:00,24.35,24.35,24.32,24.33,55778.0,21.5002,21.5002,21.4737,21.4825,55778.0
2020-08-28 14:20:00,24.34,24.34,24.3,24.32,49880.0,21.4913,21.4913,21.456,21.4737,49880.0
2020-08-28 14:30:00,24.33,24.33,24.31,24.32,50902.0,21.4825,21.4825,21.4649,21.4737,50902.0
2020-08-28 14:40:00,24.32,24.35,24.32,24.35,62456.0,21.4737,21.5002,21.4737,21.5002,62456.0
2020-08-28 14:50:00,24.35,24.37,24.33,24.37,53386.0,21.5002,21.5178,21.4825,21.5178,53386.0
2020-08-28 15:00:00,24.37,24.41,24.36,24.39,62638.0,21.5178,21.5532,21.509,21.5355,62638.0
2020-08-28 15:10:00,24.39,24.43,24.38,24.43,64106.0,21.5355,21.5708,21.5267,21.5708,64106.0
2020-08-28 15:20:00,24.43,24.43,24.39,24.39,72000.0,21.5708,21.5708,21.5355,21.5355,72000.0
2020-08-28 15:30:00,24.39,24.42,24.38,24.4,129076.0,21.5355,21.562,21.5267,21.5443,129076.0
2020-08-28 15:40:00,24.4,24.4,24.35,24.37,160514.0,21.5443,21.5443,21.5002,21.5178,160514.0
2020-08-28 15:50:00,24.38,24.44,24.36,24.42,502752.0,21.5267,21.5796,21.509,21.562,502752.0
2020-08-31 09:30:00,24.31,24.54,24.23,24.47,272994.0,21.4649,21.6679,21.3942,21.6061,272994.0
2020-08-31 09:40:00,24.47,24.5,24.41,24.43,133536.0,21.6061,21.6326,21.5532,21.5708,133536.0
2020-08-31 09:50:00,24.44,24.47,24.33,24.38,80676.0,21.5796,21.6061,21.4825,21.5267,80676.0
2020-08-31 10:00:00,24.38,24.39,24.32,24.39,76460.0,21.5267,21.5355,21.4737,21.5355,76460.0
2020-08-31 10:10:00,24.39,24.42,24.36,24.42,69826.0,21.5355,21.562,21.509,21.562,69826.0
2020-08-31 10:20:00,24.42,24.42,24.38,24.4,67094.0,21.562,21.562,21.5267,21.5443,67094.0
2020-08-31 10:30:00,24.4,24.46,24.39,24.42,79152.0,21.5443,21.5973,21.5355,21.562,79152.0
2020-08-31 10:40:00,24.42,24.42,24.38,24.4,64066.0,21.562,21.562,21.5267,21.5443,64066.0
2020-08-31 10:50:00,24.4,24.46,24.4,24.46,77000.0,21.5443,21.5973,21.5443,21.5973,77000.0
2020-08-31 11:00:00,24.46,24.49,24.45,24.47,60856.0,21.5973,21.6238,21.5885,21.6061,60856.0
2020-08-31 11:10:00,24.47,24.48,24.45,24.46,68954.0,21.6061,21.615,21.5885,21.5973,68954.0
2020-08-31 11:20:00,24.45,24.46,24.41,24.42,53122.0,21.5885,21.5973,21.5532,21.562,53122.0
2020-08-31 11:30:00,24.42,24.48,24.42,24.48,35930.0,21.562,21.615,21.562,21.615,35930.0
2020-08-31 11:40:00,24.48,24.5,24.46,24.48,53748.0,21.615,21.6326,21.5973,21.615,53748.0
2020-08-31 11:50:00,24.48,24.52,24.47,24.48,63024.0,21.615,21.6503,21.6061,21.615,63024.0
2020-08-31 12:00:00,24.48,24.51,24.46,24.48,90526.0,21.615,21.6415,21.5973,21.615,90526.0
2020-08-31 12:10:00,24.48,24.49,24.47,24.47,49966.0,21.615,21.6238,21.6061,21.6061,49966.0
2020-08-31 12:20:00,24.48,24.48,24.43,24.44,52594.0,21.615,21.615,21.5708,21.5796,52594.0
2020-08-31 12:30:00,24.44,24.45,24.41,24.42,52144.0,21.5796,21.5885,21.5532,21.562,52144.0
2020-08-31 12:40:00,24.42,24.44,24.41,24.42,55402.0,21.562,21.5796,21.5532,21.562,55402.0
2020-08-31 12:50:00,24.42,24.42,24.39,24.4,44580.0,21.562,21.562,21.5355,21.5443,44580.0
2020-08-31 13:00:00,24.4,24.42,24.36,24.42,105922.0,21.5443,21.562,21.509,21.562,105922.0
2020-08-31 13:10:00,24.42,24.46,24.41,24.45,38854.0,21.562,21.5973,21.5532,21.5885,38854.0
2020-08-31 13:20:00,24.45,24.46,24.42,24.42,50830.0,21.5885,21.5973,21.562,21.562,50830.0
2020-08-31 13:30:00,24.42,24.45,24.42,24.45,105650.0,21.562,21.5885,21.562,21.5885,105650.0
2020-08-31 13:40:00,24.46,24.47,24.45,24.47,64076.0,21.5973,21.6061,21.5885,21.6061,64076.0
2020-08-31 13:50:00,24.47,24.48,24.46,24.47,51572.0,21.6061,21.615,21.5973,21.6061,51572.0
2020-08-31 14:00:00,24.46,24.54,24.46,24.53,171592.0,21.5973,21.6679,21.5973,21.6591,171592.0
2020-08-31 14:10:00,24.53,24.54,24.5,24.5,94858.0,21.6591,21.6679,21.6326,21.6326,94858.0
2020-08-31 14:20:00,24.5,24.51,24.49,24.5,74536.0,21.6326,21.6415,21.6238,21.6326,74536.0
2020-08-31 14:30:00,24.5,24.5,24.48,24.49,94758.0,21.6326,21.6326,21.615,21.6238,94758.0
2020-08-31 14:40:00,24.5,24.51,24.5,24.5,97202.0,21.6326,21.6415,21.6326,21.6326,97202.0
2020-08-31 14:50:00,24.5,24.51,24.49,24.49,51424.0,21.6326,21.6415,21.6238,21.6238,51424.0
2020-08-31 15:00:00,24.49,24.51,24.48,24.5,105322.0,21.6238,21.6415,21.615,21.6326,105322.0
2020-08-31 15:10:00,24.5,24.5,24.48,24.48,59464.0,21.6326,21.6326,21.615,21.615,59464.0
2020-08-31 15:20:00,24.49,24.5,24.48,24.5,71112.0,21.6238,21.6326,21.615,21.6326,71112.0
2020-08-31 15:30:00,24.5,24.5,24.48,24.49,168722.0,21.6326,21.6326,21.615,21.6238,168722.0
2020-08-31 15:40:00,24.49,24.5,24.48,24.49,282870.0,21.6238,21.6326,21.615,21.6238,282870.0
2020-08-31 15:50:00,24.49,24.51,24.42,24.43,780076.0,21.6238,21.6415,21.562,21.5708,780076.0
2020-09-01 09:30:00,24.43,24.46,24.29,24.32,222980.0,21.5708,21.5973,21.4472,21.4737,222980.0
2020-09-01 09:40:00,24.32,24.36,24.23,24.34,183208.0,21.4737,21.509,21.3942,21.4913,183208.0
2020-09-01 09:50:00,24.34,24.37,24.33,24.36,234362.0,21.4913,21.5178,21.4825,21.509,234362.0
2020-09-01 10:00:00,24.36,24.45,24.36,24.43,383126.0,21.509,21.5885,21.509,21.5708,383126.0
2020-09-01 10:10:00,24.43,24.5,24.42,24.5,129522.0,21.5708,21.6326,21.562,21.6326,129522.0
2020-09-01 10:20:00,24.5,24.55,24.47,24.55,145872.0,21.6326,21.6768,21.6061,21.6768,145872.0
2020-09-01 10:30:00,24.55,24.56,24.47,24.49,93334.0,21.6768,21.6856,21.6061,21.6238,93334.0
2020-09-01 10:40:00,24.49,24.5,24.44,24.46,91504.0,21.6238,21.6326,21.5796,21.5973,91504.0
2020-09-01 10:50:00,24.46,24.46,24.4,24.42,101862.0,21.5973,21.5973,21.5443,21.562,101862.0
2020-09-01 11:00:00,24.43,24.46,24.42,24.44,66442.0,21.5708,21.5973,21.562,21.5796,66442.0
2020-09-01 11:10:00,24.44,24.49,24.43,24.46,79592.0,21.5796,21.6238,21.5708,21.5973,79592.0
2020-09-01 11:20:00,24.46,24.48,24.42,24.48,79546.0,21.5973,21.615,21.562,21.615,79546.0
2020-09-01 11:30:00,24.48,24.5,24.46,24.48,53538.0,21.615,21.6326,21.5973,21.615,53538.0
2020-09-01 11:40:00,24.48,24.49,24.46,24.47,73344.0,21.615,21.6238,21.5973,21.6061,73344.0
2020-09-01 11:50:00,24.47,24.48,24.45,24.47,71886.0,21.6061,21.615,21.5885,21.6061,71886.0
2020-09-01 12:00:00,24.47,24.53,24.46,24.53,116324.0,21.6061,21.6591,21.5973,21.6591,116324.0
2020-09-01 12:10:00,24.54,24.56,24.5,24.52,106008.0,21.6679,21.6856,21.6326,21.6503,106008.0
2020-09-01 12:20:00,24.53,24.55,24.5,24.52,57012.0,21.6591,21.6768,21.6326,21.6503,57012.0
2020-09-01 12:30:00,24.52,24.53,24.5,24.53,40082.0,21.6503,21.6591,21.6326,21.6591,40082.0
2020-09-01 12:40:00,24.52,24.56,24.52,24.53,59466.0,21.6503,21.6856,21.6503,21.6591,59466.0
2020-09-01 12:50:00,24.53,24.55,24.52,24.52,50454.0,21.6591,21.6768,21.6503,21.6503,50454.0
2020-09-01 13:00:00,24.52,24.53,24.52,24.52,25714.0,21.6503,21.6591,21.6503,21.6503,25714.0
2020-09-01 13:10:00,24.52,24.53,24.5,24.52,36332.0,21.6503,21.6591,21.6326,21.6503,36332.0
2020-09-01 13:20:00,24.52,24.54,24.51,24.53,70150.0,21.6503,21.6679,21.6415,21.6591,70150.0
2020-09-01 13:30:00,24.53,24.58,24.53,24.57,85364.0,21.6591,21.7033,21.6591,21.6944,85364.0
2020-09-01 13:40:00,24.58,24.61,24.58,24.61,96090.0,21.7033,21.7297,21.7033,21.7297,96090.0
2020-09-01 13:50:00,24.61,24.64,24.61,24.63,87562.0,21.7297,21.7562,21.7297,21.7474,87562.0
2020-09-01 14:00:00,24.63,24.64,24.61,24.64,68696.0,21.7474,21.7562,21.7297,21.7562,68696.0
2020-09-01 14:10:00,24.64,24.67,24.64,24.65,52432.0,21.7562,21.7827,21.7562,21.7651,52432.0
2020-09-01 14:20:00,24.65,24.73,24.65,24.73,76630.0,21.7651,21.8357,21.7651,21.8357,76630.0
2020-09-01 14:30:00,24.73,24.77,24.72,24.75,106142.0,21.8357,21.871,21.8269,21.8534,106142.0
2020-09-01 14:40:00,24.75,24.75,24.72,24.73,39348.0,21.8534,21.8534,21.8269,21.8357,39348.0
2020-09-01 14:50:00,24.73,24.75,24.73,24.75,72330.0,21.8357,21.8534,21.8357,21.8534,72330.0
2020-09-01 15:00:00,24.75,24.76,24.74,24.74,64848.0,21.8534,21.8622,21.8445,21.8445,64848.0
2020-09-01 15:10:00,24.74,24.74,24.69,24.71,78766.0,21.8445,21.8445,21.8004,21.818,78766.0
2020-09-01 15:20:00,24.71,24.74,24.71,24.73,120434.0,21.818,21.8445,21.818,21.8357,120434.0
2020-09-01 15:30:00,24.74,24.74,24.72,24.72,79244.0,21.8445,21.8445,21.8269,21.8269,79244.0
2020-09-01 15:40:00,24.73,24.74,24.68,24.68,206586.0,21.8357,21.8445,21.7916,21.7916,206586.0
2020-09-01 15:50:00,24.68,24.75,24.64,24.75,506286.0,21.7916,21.8534,21.7562,21.8534,506286.0
2020-09-02 09:30:00,24.79,24.9,24.78,24.87,251404.0,21.8887,21.9858,21.8799,21.9593,251404.0
2020-09-02 09:40:00,24.87,24.88,24.75,24.75,128292.0,21.9593,21.9681,21.8534,21.8534,128292.0
2020-09-02 09:50:00,24.75,24.81,24.71,24.79,194010.0,21.8534,21.9063,21.818,21.8887,194010.0
2020-09-02 10:00:00,24.79,24.81,24.66,24.68,99574.0,21.8887,21.9063,21.7739,21.7916,99574.0
2020-09-02 10:10:00,24.68,24.71,24.64,24.66,87366.0,21.7916,21.818,21.7562,21.7739,87366.0
2020-09-02 10:20:00,24.66,24.68,24.65,24.66,70926.0,21.7739,21.7916,21.7651,21.7739,70926.0
2020-09-02 10:30:00,24.66,24.7,24.64,24.68,102872.0,21.7739,21.8092,21.7562,21.7916,102872.0
2020-09-02 10:40:00,24.67,24.71,24.66,24.7,56582.0,21.7827,21.818,21.7739,21.8092,56582.0
2020-09-02 10:50:00,24.7,24.75,24.68,24.74,126382.0,21.8092,21.8534,21.7916,21.8445,126382.0
2020-09-02 11:00:00,24.74,24.75,24.7,24.71,68234.0,21.8445,21.8534,21.8092,21.818,68234.0
2020-09-02 11:10:00,24.71,24.74,24.7,24.7,67942.0,21.818,21.8445,21.8092,21.8092,67942.0
2020-09-02 11:20:00,24.7,24.72,24.67,24.7,309172.0,21.8092,21.8269,21.7827,21.8092,309172.0
2020-09-02 11:30:00,24.7,24.72,24.67,24.7,298414.0,21.8092,21.8269,21.7827,21.8092,298414.0
2020-09-02 11:40:00,24.7,24.75,24.69,24.75,102558.0,21.8092,21.8534,21.8004,21.8534,102558.0
2020-09-02 11:50:00,24.74,24.76,24.71,24.75,56210.0,21.8445,21.8622,21.818,21.8534,56210.0
2020-09-02 12:00:00,24.75,24.79,24.75,24.75,103140.0,21.8534,21.8887,21.8534,21.8534,103140.0
2020-09-02 12:10:00,24.75,24.81,24.75,24.79,105594.0,21.8534,21.9063,21.8534,21.8887,105594.0
2020-09-02 12:20:00,24.79,24.81,24.75,24.75,167520.0,21.8887,21.9063,21.8534,21.8534,167520.0
2020-09-02 12:30:00,24.75,24.81,24.74,24.81,196776.0,21.8534,21.9063,21.8445,21.9063,196776.0
2020-09-02 12:40:00,24.81,24.82,24.77,24.78,289240.0,21.9063,21.9152,21.871,21.8799,289240.0
2020-09-02 12:50:00,24.78,24.79,24.76,24.78,47190.0,21.8799,21.8887,21.8622,21.8799,47190.0
2020-09-02 13:00:00,24.78,24.79,24.76,24.77,95722.0,21.8799,21.8887,21.8622,21.871,95722.0
2020-09-02 13:10:00,24.77,24.83,24.77,24.83,75448.0,21.871,21.924,21.871,21.924,75448.0
2020-09-02 13:20:00,24.83,24.86,24.82,24.83,343742.0,21.924,21.9505,21.9152,21.924,343742.0
2020-09-02 13:30:00,24.83,24.88,24.82,24.88,82802.0,21.924,21.9681,21.9152,21.9681,82802.0
2020-09-02 13:40:00,24.88,24.88,24.82,24.84,97848.0,21.9681,21.9681,21.9152,21.9328,97848.0
2020-09-02 13:50:00,24.84,24.85,24.82,24.83,214768.0,21.9328,21.9417,21.9152,21.924,214768.0
2020-09-02 14:00:00,24.83,24.84,24.8,24.83,138830.0,21.924,21.9328,21.8975,21.924,138830.0
2020-09-02 14:10:00,24.83,24.86,24.81,24.86,104430.0,21.924,21.9505,21.9063,21.9505,104430.0
2020-09-02 14:20:00,24.86,24.89,24.86,24.86,130304.0,21.9505,21.977,21.9505,21.9505,130304.0
2020-09-02 14:30:00,24.86,24.87,24.83,24.85,209012.0,21.9505,21.9593,21.924,21.9417,209012.0
2020-09-02 14:40:00,24.85,24.87,24.85,24.86,125494.0,21.9417,21.9593,21.9417,21.9505,125494.0
2020-09-02 14:50:00,24.86,24.89,24.86,24.89,336388.0,21.9505,21.977,21.9505,21.977,336388.0
2020-09-02 15:00:00,24.89,24.9,24.84,24.86,170222.0,21.977,21.9858,21.9328,21.9505,170222.0
2020-09-02 15:10:00,24.86,24.91,24.86,24.9,164062.0,21.9505,21.9946,21.9505,21.9858,164062.0
2020-09-02 15:20:00,24.9,24.91,24.88,24.89,375222.0,21.9858,21.9946,21.9681,21.977,375222.0
2020-09-02 15:30:00,24.89,24.91,24.86,24.9,192736.0,21.977,21.9946,21.9505,21.9858,192736.0
2020-09-02 15:40:00,24.9,24.93,24.89,24.92,594660.0,21.9858,22.0123,21.977,22.0035,594660.0
2020-09-02 15:50:00,24.92,24.93,24.83,24.84,803348.0,22.0035,22.0123,21.924,21.9328,803348.0
2020-09-03 09:30:00,24.47,24.56,24.34,24.4,269468.0,21.6061,21.6856,21.4913,21.5443,269468.0
2020-09-03 09:40:00,24.4,24.4,24.13,24.24,178552.0,21.5443,21.5443,21.3059,21.4031,178552.0
2020-09-03 09:50:00,24.24,24.25,24.16,24.23,127878.0,21.4031,21.4119,21.3324,21.3942,127878.0
2020-09-03 10:00:00,24.23,24.24,24.07,24.09,329312.0,21.3942,21.4031,21.2529,21.2706,329312.0
2020-09-03 10:10:00,24.09,24.12,24.05,24.07,202658.0,21.2706,21.2971,21.2353,21.2529,202658.0
2020-09-03 10:20:00,24.07,24.08,23.99,24.04,204466.0,21.2529,21.2618,21.1823,21.2265,204466.0
2020-09-03 10:30:00,24.04,24.04,23.89,23.91,260992.0,21.2265,21.2265,21.094,21.1117,260992.0
2020-09-03 10:40:00,23.91,23.97,23.9,23.91,197264.0,21.1117,21.1647,21.1028,21.1117,197264.0
2020-09-03 10:50:00,23.91,24.0,23.91,23.96,193858.0,21.1117,21.1911,21.1117,21.1558,193858.0
2020-09-03 11:00:00,23.95,23.96,23.73,23.77,187772.0,21.147,21.1558,20.9527,20.9881,187772.0
2020-09-03 11:10:00,23.77,23.8,23.51,23.51,204966.0,20.9881,21.0145,20.7585,20.7585,204966.0
2020-09-03 11:20:00,23.52,23.65,23.51,23.57,440428.0,20.7673,20.8821,20.7585,20.8115,440428.0
2020-09-03 11:30:00,23.56,23.68,23.51,23.68,450392.0,20.8026,20.9086,20.7585,20.9086,450392.0
2020-09-03 11:40:00,23.68,23.74,23.67,23.7,142088.0,20.9086,20.9616,20.8998,20.9263,142088.0
2020-09-03 11:50:00,23.71,23.74,23.61,23.65,98282.0,20.9351,20.9616,20.8468,20.8821,98282.0
2020-09-03 12:00:00,23.65,23.67,23.6,23.66,214334.0,20.8821,20.8998,20.838,20.8909,214334.0
2020-09-03 12:10:00,23.67,23.7,23.61,23.67,85136.0,20.8998,20.9263,20.8468,20.8998,85136.0
2020-09-03 12:20:00,23.67,23.67,23.57,23.58,88030.0,20.8998,20.8998,20.8115,20.8203,88030.0
2020-09-03 12:30:00,23.58,23.58,23.47,23.52,118456.0,20.8203,20.8203,20.7232,20.7673,118456.0
2020-09-03 12:40:00,23.51,23.52,23.43,23.43,91380.0,20.7585,20.7673,20.6879,20.6879,91380.0
2020-09-03 12:50:00,23.43,23.46,23.38,23.38,108096.0,20.6879,20.7143,20.6437,20.6437,108096.0
2020-09-03 13:00:00,23.39,23.41,23.3,23.4,116590.0,20.6525,20.6702,20.5731,20.6614,116590.0
2020-09-03 13:10:00,23.39,23.47,23.39,23.43,84906.0,20.6525,20.7232,20.6525,20.6879,84906.0
2020-09-03 13:20:00,23.44,23.5,23.41,23.48,137542.0,20.6967,20.7497,20.6702,20.732,137542.0
2020-09-03 13:30:00,23.48,23.48,23.28,23.3,176678.0,20.732,20.732,20.5554,20.5731,176678.0
2020-09-03 13:40:00,23.3,23.34,23.25,23.27,121752.0,20.5731,20.6084,20.5289,20.5466,121752.0
2020-09-03 13:50:00,23.27,23.41,23.27,23.38,88894.0,20.5466,20.6702,20.5466,20.6437,88894.0
2020-09-03 14:00:00,23.37,23.45,23.34,23.42,79942.0,20.6349,20.7055,20.6084,20.679,79942.0
2020-09-03 14:10:00,23.43,23.49,23.42,23.45,360558.0,20.6879,20.7408,20.679,20.7055,360558.0
2020-09-03 14:20:00,23.46,23.5,23.42,23.5,138974.0,20.7143,20.7497,20.679,20.7497,138974.0
2020-09-03 14:30:00,23.5,23.59,23.48,23.55,137180.0,20.7497,20.8291,20.732,20.7938,137180.0
2020-09-03 14:40:00,23.54,23.57,23.42,23.43,101066.0,20.785,20.8115,20.679,20.6879,101066.0
2020-09-03 14:50:00,23.43,23.47,23.37,23.37,115496.0,20.6879,20.7232,20.6349,20.6349,115496.0
2020-09-03 15:00:00,23.37,23.4,23.33,23.36,149032.0,20.6349,20.6614,20.5996,20.626,149032.0
2020-09-03 15:10:00,23.35,23.36,23.31,23.33,186004.0,20.6172,20.626,20.5819,20.5996,186004.0
2020-09-03 15:20:00,23.33,23.36,23.28,23.31,208476.0,20.5996,20.626,20.5554,20.5819,208476.0
2020-09-03 15:30:00,23.31,23.41,23.29,23.39,251614.0,20.5819,20.6702,20.5642,20.6525,251614.0
2020-09-03 15:40:00,23.39,23.43,23.33,23.33,308130.0,20.6525,20.6879,20.5996,20.5996,308130.0
2020-09-03 15:50:00,23.32,23.53,23.29,23.51,846706.0,20.5907,20.7761,20.5642,20.7585,846706.0
2020-09-04 09:30:00,23.75,23.78,23.49,23.51,259572.0,20.9704,20.9969,20.7408,20.7585,259572.0
2020-09-04 09:40:00,23.5,23.55,23.38,23.42,327714.0,20.7497,20.7938,20.6437,20.679,327714.0
2020-09-04 09:50:00,23.41,23.44,23.29,23.32,238008.0,20.6702,20.6967,20.5642,20.5907,238008.0
2020-09-04 10:00:00,23.31,23.42,23.29,23.36,145062.0,20.5819,20.679,20.5642,20.626,145062.0
2020-09-04 10:10:00,23.36,23.38,23.09,23.09,215634.0,20.626,20.6437,20.3876,20.3876,215634.0
2020-09-04 10:20:00,23.09,23.18,22.98,22.99,315784.0,20.3876,20.4671,20.2905,20.2993,315784.0
2020-09-04 10:30:00,23.0,23.05,22.82,22.93,330260.0,20.3082,20.3523,20.1492,20.2464,330260.0
2020-09-04 10:40:00,22.92,22.95,22.75,22.88,329370.0,20.2375,20.264,20.0874,20.2022,329370.0
2020-09-04 10:50:00,22.88,22.98,22.78,22.95,183876.0,20.2022,20.2905,20.1139,20.264,183876.0
2020-09-04 11:00:00,22.96,22.99,22.88,22.93,117808.0,20.2729,20.2993,20.2022,20.2464,117808.0
2020-09-04 11:10:00,22.93,22.98,22.86,22.92,386666.0,20.2464,20.2905,20.1846,20.2375,386666.0
2020-09-04 11:20:00,22.91,22.92,22.76,22.82,195292.0,20.2287,20.2375,20.0963,20.1492,195292.0
2020-09-04 11:30:00,22.83,22.97,22.82,22.92,296838.0,20.1581,20.2817,20.1492,20.2375,296838.0
2020-09-04 11:40:00,22.91,22.94,22.84,22.89,203526.0,20.2287,20.2552,20.1669,20.2111,203526.0
2020-09-04 11:50:00,22.89,23.05,22.86,23.04,201936.0,20.2111,20.3523,20.1846,20.3435,201936.0
2020-09-04 12:00:00,23.04,23.07,23.0,23.0,126612.0,20.3435,20.37,20.3082,20.3082,126612.0
2020-09-04 12:10:00,23.0,23.06,22.96,22.99,161270.0,20.3082,20.3612,20.2729,20.2993,161270.0
2020-09-04 12:20:00,22.99,23.11,22.98,23.11,106474.0,20.2993,20.4053,20.2905,20.4053,106474.0
2020-09-04 12:30:00,23.11,23.2,23.11,23.2,140818.0,20.4053,20.4848,20.4053,20.4848,140818.0
2020-09-04 12:40:00,23.2,23.22,23.15,23.15,169882.0,20.4848,20.5024,20.4406,20.4406,169882.0
2020-09-04 12:50:00,23.15,23.18,23.13,23.17,112562.0,20.4406,20.4671,20.423,20.4583,112562.0
2020-09-04 13:00:00,23.17,23.17,23.11,23.15,112644.0,20.4583,20.4583,20.4053,20.4406,112644.0
2020-09-04 13:10:00,23.15,23.16,23.05,23.06,132722.0,20.4406,20.4495,20.3523,20.3612,132722.0
2020-09-04 13:20:00,23.06,23.13,23.06,23.1,133500.0,20.3612,20.423,20.3612,20.3965,133500.0
2020-09-04 13:30:00,23.09,23.09,22.98,23.06,144380.0,20.3876,20.3876,20.2905,20.3612,144380.0
2020-09-04 13:40:00,23.06,23.11,23.02,23.08,84906.0,20.3612,20.4053,20.3258,20.3788,84906.0
2020-09-04 13:50:00,23.07,23.11,23.03,23.11,76226.0,20.37,20.4053,20.3347,20.4053,76226.0
2020-09-04 14:00:00,23.1,23.12,23.05,23.07,104358.0,20.3965,20.4141,20.3523,20.37,104358.0
2020-09-04 14:10:00,23.07,23.1,23.02,23.08,141344.0,20.37,20.3965,20.3258,20.3788,141344.0
2020-09-04 14:20:00,23.07,23.17,23.06,23.16,107042.0,20.37,20.4583,20.3612,20.4495,107042.0
2020-09-04 14:30:00,23.17,23.25,23.15,23.25,89896.0,20.4583,20.5289,20.4406,20.5289,89896.0
2020-09-04 14:40:00,23.25,23.31,23.23,23.23,380346.0,20.5289,20.5819,20.5113,20.5113,380346.0
2020-09-04 14:50:00,23.23,23.25,23.21,23.25,289980.0,20.5113,20.5289,20.4936,20.5289,289980.0
2020-09-04 15:00:00,23.25,23.25,23.2,23.21,190700.0,20.5289,20.5289,20.4848,20.4936,190700.0
2020-09-04 15:10:00,23.21,23.25,23.15,23.22,174480.0,20.4936,20.5289,20.4406,20.5024,174480.0
2020-09-04 15:20:00,23.22,23.25,23.21,23.22,230368.0,20.5024,20.5289,20.4936,20.5024,230368.0
2020-09-04 15:30:00,23.21,23.23,23.11,23.15,314134.0,20.4936,20.5113,20.4053,20.4406,314134.0
2020-09-04 15:40:00,23.15,23.22,23.12,23.12,287958.0,20.4406,20.5024,20.4141,20.4141,287958.0
2020-09-04 15:50:00,23.11,23.18,23.1,23.13,581002.0,20.4053,20.4671,20.3965,20.423,581002.0
2020-09-08 09:30:00,22.38,22.63,22.33,22.46,480286.0,19.7607,19.9815,19.7166,19.8314,480286.0
2020-09-08 09:40:00,22.45,22.45,22.22,22.23,255080.0,19.8225,19.8225,19.6195,19.6283,255080.0
2020-09-08 09:50:00,22.23,22.43,22.22,22.4,231494.0,19.6283,19.8049,19.6195,19.7784,231494.0
2020-09-08 10:00:00,22.4,22.41,22.18,22.4,222634.0,19.7784,19.7872,19.5841,19.7784,222634.0
2020-09-08 10:10:00,22.4,22.42,22.34,22.34,224594.0,19.7784,19.7961,19.7254,19.7254,224594.0
2020-09-08 10:20:00,22.33,22.42,22.26,22.4,258040.0,19.7166,19.7961,19.6548,19.7784,258040.0
2020-09-08 10:30:00,22.4,22.42,22.25,22.29,160056.0,19.7784,19.7961,19.646,19.6813,160056.0
2020-09-08 10:40:00,22.29,22.3,22.11,22.11,236722.0,19.6813,19.6901,19.5223,19.5223,236722.0
2020-09-08 10:50:00,22.11,22.22,22.1,22.16,229574.0,19.5223,19.6195,19.5135,19.5665,229574.0
2020-09-08 11:00:00,22.17,22.28,22.14,22.25,188838.0,19.5753,19.6724,19.5488,19.646,188838.0
2020-09-08 11:10:00,22.24,22.26,22.09,22.09,232832.0,19.6371,19.6548,19.5047,19.5047,232832.0
2020-09-08 11:20:00,22.09,22.1,21.98,22.04,231704.0,19.5047,19.5135,19.4076,19.4605,231704.0
2020-09-08 11:30:00,22.02,22.04,21.93,21.95,163058.0,19.4429,19.4605,19.3634,19.3811,163058.0
2020-09-08 11:40:00,21.93,22.06,21.93,22.0,539936.0,19.3634,19.4782,19.3634,19.4252,539936.0
2020-09-08 11:50:00,22.0,22.02,21.91,22.0,340572.0,19.4252,19.4429,19.3457,19.4252,340572.0
2020-09-08 12:00:00,22.0,22.04,21.97,21.99,197698.0,19.4252,19.4605,19.3987,19.4164,197698.0
2020-09-08 12:10:00,22.0,22.0,21.93,21.96,107174.0,19.4252,19.4252,19.3634,19.3899,107174.0
2020-09-08 12:20:00,21.96,22.03,21.93,21.94,114632.0,19.3899,19.4517,19.3634,19.3722,114632.0
2020-09-08 12:30:00,21.95,22.0,21.93,21.97,127766.0,19.3811,19.4252,19.3634,19.3987,127766.0
2020-09-08 12:40:00,21.96,22.04,21.92,22.02,342552.0,19.3899,19.4605,19.3546,19.4429,342552.0
2020-09-08 12:50:00,22.02,22.05,22.0,22.02,180434.0,19.4429,19.4694,19.4252,19.4429,180434.0
2020-09-08 13:00:00,22.03,22.09,22.01,22.06,366222.0,19.4517,19.5047,19.434,19.4782,366222.0
2020-09-08 13:10:00,22.06,22.25,22.05,22.21,481112.0,19.4782,19.646,19.4694,19.6106,481112.0
2020-09-08 13:20:00,22.21,22.23,22.11,22.11,96986.0,19.6106,19.6283,19.5223,19.5223,96986.0
2020-09-08 13:30:00,22.11,22.18,22.09,22.17,150786.0,19.5223,19.5841,19.5047,19.5753,150786.0
2020-09-08 13:40:00,22.17,22.26,22.17,22.24,193568.0,19.5753,19.6548,19.5753,19.6371,193568.0
2020-09-08 13:50:00,22.24,22.25,22.15,22.15,97834.0,19.6371,19.646,19.5577,19.5577,97834.0
2020-09-08 14:00:00,22.16,22.18,22.06,22.07,138344.0,19.5665,19.5841,19.4782,19.487,138344.0
2020-09-08 14:10:00,22.07,22.08,21.98,22.01,155202.0,19.487,19.4958,19.4076,19.434,155202.0
2020-09-08 14:20:00,22.01,22.05,21.97,22.01,251860.0,19.434,19.4694,19.3987,19.434,251860.0
2020-09-08 14:30:00,22.01,22.03,21.92,21.93,203202.0,19.434,19.4517,19.3546,19.3634,203202.0
2020-09-08 14:40:00,21.93,21.95,21.87,21.92,184210.0,19.3634,19.3811,19.3104,19.3546,184210.0
2020-09-08 14:50:00,21.92,22.02,21.86,22.0,205898.0,19.3546,19.4429,19.3016,19.4252,205898.0
2020-09-08 15:00:00,22.01,22.01,21.89,21.91,182932.0,19.434,19.434,19.3281,19.3457,182932.0
2020-09-08 15:10:00,21.91,22.0,21.91,21.97,203500.0,19.3457,19.4252,19.3457,19.3987,203500.0
2020-09-08 15:20:00,21.97,22.0,21.95,21.99,189576.0,19.3987,19.4252,19.3811,19.4164,189576.0
2020-09-08 15:30:00,21.99,22.02,21.92,21.95,429762.0,19.4164,19.4429,19.3546,19.3811,429762.0
2020-09-08 15:40:00,21.95,22.0,21.88,21.93,547806.0,19.3811,19.4252,19.3193,19.3634,547806.0
2020-09-08 15:50:00,21.93,21.93,21.82,21.86,1142450.0,19.3634,19.3634,19.2663,19.3016,1142450.0
2020-09-09 09:30:00,22.16,22.53,22.15,22.31,424964.0,19.5665,19.8932,19.5577,19.6989,424964.0
2020-09-09 09:40:00,22.3,22.44,22.3,22.39,456508.0,19.6901,19.8137,19.6901,19.7696,456508.0
2020-09-09 09:50:00,22.39,22.57,22.39,22.56,277338.0,19.7696,19.9285,19.7696,19.9197,277338.0
2020-09-09 10:00:00,22.57,22.62,22.54,22.59,339282.0,19.9285,19.9727,19.902,19.9462,339282.0
2020-09-09 10:10:00,22.6,22.67,22.57,22.62,239170.0,19.955,20.0168,19.9285,19.9727,239170.0
2020-09-09 10:20:00,22.62,22.67,22.59,22.64,178274.0,19.9727,20.0168,19.9462,19.9903,178274.0
2020-09-09 10:30:00,22.64,22.68,22.58,22.64,157278.0,19.9903,20.0256,19.9373,19.9903,157278.0
2020-09-09 10:40:00,22.64,22.66,22.55,22.55,229398.0,19.9903,20.008,19.9108,19.9108,229398.0
2020-09-09 10:50:00,22.56,22.57,22.52,22.57,195496.0,19.9197,19.9285,19.8844,19.9285,195496.0
2020-09-09 11:00:00,22.58,22.65,22.54,22.55,97738.0,19.9373,19.9991,19.902,19.9108,97738.0
2020-09-09 11:10:00,22.55,22.6,22.53,22.58,104400.0,19.9108,19.955,19.8932,19.9373,104400.0
2020-09-09 11:20:00,22.58,22.62,22.56,22.57,73880.0,19.9373,19.9727,19.9197,19.9285,73880.0
2020-09-09 11:30:00,22.57,22.61,22.56,22.58,91850.0,19.9285,19.9638,19.9197,19.9373,91850.0
2020-09-09 11:40:00,22.57,22.61,22.54,22.57,76392.0,19.9285,19.9638,19.902,19.9285,76392.0
2020-09-09 11:50:00,22.57,22.58,22.53,22.54,73032.0,19.9285,19.9373,19.8932,19.902,73032.0
2020-09-09 12:00:00,22.54,22.55,22.5,22.53,138870.0,19.902,19.9108,19.8667,19.8932,138870.0
2020-09-09 12:10:00,22.54,22.56,22.5,22.56,67166.0,19.902,19.9197,19.8667,19.9197,67166.0
2020-09-09 12:20:00,22.56,22.59,22.54,22.56,49018.0,19.9197,19.9462,19.902,19.9197,49018.0
2020-09-09 12:30:00,22.56,22.63,22.56,22.63,66936.0,19.9197,19.9815,19.9197,19.9815,66936.0
2020-09-09 12:40:00,22.63,22.69,22.63,22.68,121376.0,19.9815,20.0345,19.9815,20.0256,121376.0
2020-09-09 12:50:00,22.69,22.71,22.66,22.67,125870.0,20.0345,20.0521,20.008,20.0168,125870.0
2020-09-09 13:00:00,22.67,22.68,22.66,22.67,170528.0,20.0168,20.0256,20.008,20.0168,170528.0
2020-09-09 13:10:00,22.67,22.68,22.63,22.64,90222.0,20.0168,20.0256,19.9815,19.9903,90222.0
2020-09-09 13:20:00,22.64,22.71,22.64,22.71,104284.0,19.9903,20.0521,19.9903,20.0521,104284.0
2020-09-09 13:30:00,22.71,22.75,22.7,22.74,101400.0,20.0521,20.0874,20.0433,20.0786,101400.0
2020-09-09 13:40:00,22.74,22.75,22.7,22.74,72318.0,20.0786,20.0874,20.0433,20.0786,72318.0
2020-09-09 13:50:00,22.74,22.74,22.67,22.68,81712.0,20.0786,20.0786,20.0168,20.0256,81712.0
2020-09-09 14:00:00,22.68,22.73,22.68,22.73,98648.0,20.0256,20.0698,20.0256,20.0698,98648.0
2020-09-09 14:10:00,22.74,22.75,22.72,22.73,82966.0,20.0786,20.0874,20.0609,20.0698,82966.0
2020-09-09 14:20:00,22.73,22.74,22.68,22.68,89634.0,20.0698,20.0786,20.0256,20.0256,89634.0
2020-09-09 14:30:00,22.69,22.78,22.69,22.78,121630.0,20.0345,20.1139,20.0345,20.1139,121630.0
2020-09-09 14:40:00,22.78,22.78,22.75,22.77,119808.0,20.1139,20.1139,20.0874,20.1051,119808.0
2020-09-09 14:50:00,22.78,22.78,22.75,22.75,147584.0,20.1139,20.1139,20.0874,20.0874,147584.0
2020-09-09 15:00:00,22.75,22.83,22.75,22.8,224304.0,20.0874,20.1581,20.0874,20.1316,224304.0
2020-09-09 15:10:00,22.79,22.8,22.75,22.78,96044.0,20.1228,20.1316,20.0874,20.1139,96044.0
2020-09-09 15:20:00,22.79,22.8,22.78,22.79,96046.0,20.1228,20.1316,20.1139,20.1228,96046.0
2020-09-09 15:30:00,22.79,22.8,22.72,22.72,154386.0,20.1228,20.1316,20.0609,20.0609,154386.0
2020-09-09 15:40:00,22.72,22.73,22.68,22.7,182490.0,20.0609,20.0698,20.0256,20.0433,182490.0
2020-09-09 15:50:00,22.7,22.75,22.61,22.61,539466.0,20.0433,20.0874,19.9638,19.9638,539466.0
2020-09-10 09:30:00,22.6,22.68,22.41,22.49,266794.0,19.955,20.0256,19.7872,19.8579,266794.0
2020-09-10 09:40:00,22.49,22.5,22.31,22.32,222614.0,19.8579,19.8667,19.6989,19.7078,222614.0
2020-09-10 09:50:00,22.32,22.48,22.31,22.39,168824.0,19.7078,19.849,19.6989,19.7696,168824.0
2020-09-10 10:00:00,22.39,22.5,22.38,22.49,118068.0,19.7696,19.8667,19.7607,19.8579,118068.0
2020-09-10 10:10:00,22.49,22.54,22.46,22.5,71122.0,19.8579,19.902,19.8314,19.8667,71122.0
2020-09-10 10:20:00,22.5,22.5,22.39,22.39,54088.0,19.8667,19.8667,19.7696,19.7696,54088.0
2020-09-10 10:30:00,22.39,22.5,22.39,22.49,66786.0,19.7696,19.8667,19.7696,19.8579,66786.0
2020-09-10 10:40:00,22.49,22.5,22.31,22.36,103686.0,19.8579,19.8667,19.6989,19.7431,103686.0
2020-09-10 10:50:00,22.36,22.44,22.31,22.33,135526.0,19.7431,19.8137,19.6989,19.7166,135526.0
2020-09-10 11:00:00,22.33,22.39,22.29,22.34,90760.0,19.7166,19.7696,19.6813,19.7254,90760.0
2020-09-10 11:10:00,22.34,22.39,22.3,22.36,98710.0,19.7254,19.7696,19.6901,19.7431,98710.0
2020-09-10 11:20:00,22.36,22.42,22.35,22.4,72818.0,19.7431,19.7961,19.7343,19.7784,72818.0
2020-09-10 11:30:00,22.4,22.46,22.39,22.45,48324.0,19.7784,19.8314,19.7696,19.8225,48324.0
2020-09-10 11:40:00,22.44,22.46,22.41,22.46,46128.0,19.8137,19.8314,19.7872,19.8314,46128.0
2020-09-10 11:50:00,22.45,22.46,22.33,22.35,65940.0,19.8225,19.8314,19.7166,19.7343,65940.0
2020-09-10 12:00:00,22.35,22.41,22.32,22.34,85528.0,19.7343,19.7872,19.7078,19.7254,85528.0
2020-09-10 12:10:00,22.35,22.39,22.3,22.34,71546.0,19.7343,19.7696,19.6901,19.7254,71546.0
2020-09-10 12:20:00,22.34,22.36,22.29,22.33,62550.0,19.7254,19.7431,19.6813,19.7166,62550.0
2020-09-10 12:30:00,22.33,22.35,22.22,22.23,90406.0,19.7166,19.7343,19.6195,19.6283,90406.0
2020-09-10 12:40:00,22.24,22.25,22.21,22.25,55680.0,19.6371,19.646,19.6106,19.646,55680.0
2020-09-10 12:50:00,22.25,22.29,22.25,22.28,48434.0,19.646,19.6813,19.646,19.6724,48434.0
2020-09-10 13:00:00,22.28,22.3,22.25,22.29,51224.0,19.6724,19.6901,19.646,19.6813,51224.0
2020-09-10 13:10:00,22.29,22.3,22.25,22.28,59884.0,19.6813,19.6901,19.646,19.6724,59884.0
2020-09-10 13:20:00,22.28,22.29,22.21,22.24,60100.0,19.6724,19.6813,19.6106,19.6371,60100.0
2020-09-10 13:30:00,22.24,22.25,22.19,22.19,88984.0,19.6371,19.646,19.593,19.593,88984.0
2020-09-10 13:40:00,22.18,22.2,22.16,22.18,57438.0,19.5841,19.6018,19.5665,19.5841,57438.0
2020-09-10 13:50:00,22.18,22.18,22.13,22.13,64984.0,19.5841,19.5841,19.54,19.54,64984.0
2020-09-10 14:00:00,22.13,22.18,22.12,22.13,86172.0,19.54,19.5841,19.5312,19.54,86172.0
2020-09-10 14:10:00,22.14,22.14,22.03,22.04,98274.0,19.5488,19.5488,19.4517,19.4605,98274.0
2020-09-10 14:20:00,22.04,22.06,21.86,21.88,251122.0,19.4605,19.4782,19.3016,19.3193,251122.0
2020-09-10 14:30:00,21.88,21.94,21.86,21.93,112376.0,19.3193,19.3722,19.3016,19.3634,112376.0
2020-09-10 14:40:00,21.92,21.98,21.86,21.97,171870.0,19.3546,19.4076,19.3016,19.3987,171870.0
2020-09-10 14:50:00,21.96,22.04,21.94,22.02,115428.0,19.3899,19.4605,19.3722,19.4429,115428.0
2020-09-10 15:00:00,22.02,22.04,21.92,21.92,139332.0,19.4429,19.4605,19.3546,19.3546,139332.0
2020-09-10 15:10:00,21.91,21.95,21.86,21.86,115764.0,19.3457,19.3811,19.3016,19.3016,115764.0
2020-09-10 15:20:00,21.86,21.96,21.86,21.94,111232.0,19.3016,19.3899,19.3016,19.3722,111232.0
2020-09-10 15:30:00,21.94,22.02,21.93,22.02,173588.0,19.3722,19.4429,19.3634,19.4429,173588.0
2020-09-10 15:40:00,22.01,22.06,21.92,21.95,259184.0,19.434,19.4782,19.3546,19.3811,259184.0
2020-09-10 15:50:00,21.94,22.03,21.93,21.98,763780.0,19.3722,19.4517,19.3634,19.4076,763780.0
2020-09-11 09:30:00,22.07,22.18,21.99,22.04,178196.0,19.487,19.5841,19.4164,19.4605,178196.0
2020-09-11 09:40:00,22.07,22.18,22.04,22.16,135284.0,19.487,19.5841,19.4605,19.5665,135284.0
2020-09-11 09:50:00,22.16,22.23,22.06,22.08,170366.0,19.5665,19.6283,19.4782,19.4958,170366.0
2020-09-11 10:00:00,22.08,22.19,22.07,22.11,296194.0,19.4958,19.593,19.487,19.5223,296194.0
2020-09-11 10:10:00,22.11,22.17,22.06,22.15,217594.0,19.5223,19.5753,19.4782,19.5577,217594.0
2020-09-11 10:20:00,22.16,22.16,22.1,22.13,331124.0,19.5665,19.5665,19.5135,19.54,331124.0
2020-09-11 10:30:00,22.14,22.16,22.06,22.09,144818.0,19.5488,19.5665,19.4782,19.5047,144818.0
2020-09-11 10:40:00,22.09,22.17,22.08,22.17,130082.0,19.5047,19.5753,19.4958,19.5753,130082.0
2020-09-11 10:50:00,22.17,22.2,22.11,22.12,117768.0,19.5753,19.6018,19.5223,19.5312,117768.0
2020-09-11 11:00:00,22.13,22.19,22.11,22.19,73386.0,19.54,19.593,19.5223,19.593,73386.0
2020-09-11 11:10:00,22.19,22.19,22.13,22.17,74712.0,19.593,19.593,19.54,19.5753,74712.0
2020-09-11 11:20:00,22.18,22.18,22.08,22.14,101794.0,19.5841,19.5841,19.4958,19.5488,101794.0
2020-09-11 11:30:00,22.14,22.14,22.04,22.05,114820.0,19.5488,19.5488,19.4605,19.4694,114820.0
2020-09-11 11:40:00,22.05,22.06,22.0,22.0,104880.0,19.4694,19.4782,19.4252,19.4252,104880.0
2020-09-11 11:50:00,22.0,22.06,21.99,22.0,94966.0,19.4252,19.4782,19.4164,19.4252,94966.0
2020-09-11 12:00:00,22.0,22.06,21.98,22.02,94024.0,19.4252,19.4782,19.4076,19.4429,94024.0
2020-09-11 12:10:00,22.01,22.03,21.99,22.02,77940.0,19.434,19.4517,19.4164,19.4429,77940.0
2020-09-11 12:20:00,22.03,22.07,22.01,22.01,68140.0,19.4517,19.487,19.434,19.434,68140.0
2020-09-11 12:30:00,22.01,22.02,21.91,21.93,86692.0,19.434,19.4429,19.3457,19.3634,86692.0
2020-09-11 12:40:00,21.93,21.93,21.87,21.88,89110.0,19.3634,19.3634,19.3104,19.3193,89110.0
2020-09-11 12:50:00,21.89,21.91,21.82,21.85,124208.0,19.3281,19.3457,19.2663,19.2928,124208.0
2020-09-11 13:00:00,21.85,21.87,21.81,21.83,108402.0,19.2928,19.3104,19.2574,19.2751,108402.0
2020-09-11 13:10:00,21.83,21.89,21.81,21.87,141132.0,19.2751,19.3281,19.2574,19.3104,141132.0
2020-09-11 13:20:00,21.88,21.9,21.8,21.81,135126.0,19.3193,19.3369,19.2486,19.2574,135126.0
2020-09-11 13:30:00,21.82,21.83,21.77,21.82,84366.0,19.2663,19.2751,19.2221,19.2663,84366.0
2020-09-11 13:40:00,21.82,21.86,21.81,21.84,68132.0,19.2663,19.3016,19.2574,19.2839,68132.0
2020-09-11 13:50:00,21.84,21.86,21.77,21.77,90156.0,19.2839,19.3016,19.2221,19.2221,90156.0
2020-09-11 14:00:00,21.77,21.85,21.74,21.84,72164.0,19.2221,19.2928,19.1956,19.2839,72164.0
2020-09-11 14:10:00,21.84,21.89,21.83,21.85,64662.0,19.2839,19.3281,19.2751,19.2928,64662.0
2020-09-11 14:20:00,21.85,21.87,21.81,21.84,66952.0,19.2928,19.3104,19.2574,19.2839,66952.0
2020-09-11 14:30:00,21.84,21.92,21.84,21.91,78722.0,19.2839,19.3546,19.2839,19.3457,78722.0
2020-09-11 14:40:00,21.91,21.94,21.88,21.89,67130.0,19.3457,19.3722,19.3193,19.3281,67130.0
2020-09-11 14:50:00,21.89,21.93,21.88,21.9,101568.0,19.3281,19.3634,19.3193,19.3369,101568.0
2020-09-11 15:00:00,21.9,21.91,21.85,21.85,144530.0,19.3369,19.3457,19.2928,19.2928,144530.0
2020-09-11 15:10:00,21.85,21.96,21.84,21.96,114816.0,19.2928,19.3899,19.2839,19.3899,114816.0
2020-09-11 15:20:00,21.95,22.02,21.95,22.0,127976.0,19.3811,19.4429,19.3811,19.4252,127976.0
2020-09-11 15:30:00,22.0,22.05,21.99,22.0,98522.0,19.4252,19.4694,19.4164,19.4252,98522.0
2020-09-11 15:40:00,22.0,22.04,21.99,22.0,181722.0,19.4252,19.4605,19.4164,19.4252,181722.0
2020-09-11 15:50:00,22.0,22.03,21.97,22.01,459698.0,19.4252,19.4517,19.3987,19.434,459698.0
2020-09-14 09:30:00,22.22,22.22,22.03,22.05,140726.0,19.6195,19.6195,19.4517,19.4694,140726.0
2020-09-14 09:40:00,22.05,22.15,22.04,22.14,139084.0,19.4694,19.5577,19.4605,19.5488,139084.0
2020-09-14 09:50:00,22.14,22.17,22.09,22.1,98158.0,19.5488,19.5753,19.5047,19.5135,98158.0
2020-09-14 10:00:00,22.11,22.19,22.11,22.16,106696.0,19.5223,19.593,19.5223,19.5665,106696.0
2020-09-14 10:10:00,22.16,22.17,22.11,22.15,62482.0,19.5665,19.5753,19.5223,19.5577,62482.0
2020-09-14 10:20:00,22.15,22.16,22.11,22.11,81146.0,19.5577,19.5665,19.5223,19.5223,81146.0
2020-09-14 10:30:00,22.11,22.13,22.07,22.08,59208.0,19.5223,19.54,19.487,19.4958,59208.0
2020-09-14 10:40:00,22.08,22.11,22.08,22.11,52182.0,19.4958,19.5223,19.4958,19.5223,52182.0
2020-09-14 10:50:00,22.1,22.12,22.1,22.11,49752.0,19.5135,19.5312,19.5135,19.5223,49752.0
2020-09-14 11:00:00,22.11,22.15,22.09,22.09,75308.0,19.5223,19.5577,19.5047,19.5047,75308.0
2020-09-14 11:10:00,22.1,22.1,22.04,22.06,41410.0,19.5135,19.5135,19.4605,19.4782,41410.0
2020-09-14 11:20:00,22.06,22.11,22.06,22.1,51920.0,19.4782,19.5223,19.4782,19.5135,51920.0
2020-09-14 11:30:00,22.1,22.16,22.1,22.16,37094.0,19.5135,19.5665,19.5135,19.5665,37094.0
2020-09-14 11:40:00,22.16,22.2,22.14,22.15,35580.0,19.5665,19.6018,19.5488,19.5577,35580.0
2020-09-14 11:50:00,22.15,22.17,22.14,22.15,38970.0,19.5577,19.5753,19.5488,19.5577,38970.0
2020-09-14 12:00:00,22.15,22.18,22.15,22.15,31978.0,19.5577,19.5841,19.5577,19.5577,31978.0
2020-09-14 12:10:00,22.15,22.18,22.15,22.16,36538.0,19.5577,19.5841,19.5577,19.5665,36538.0
2020-09-14 12:20:00,22.16,22.17,22.15,22.17,41636.0,19.5665,19.5753,19.5577,19.5753,41636.0
2020-09-14 12:30:00,22.17,22.18,22.15,22.16,40926.0,19.5753,19.5841,19.5577,19.5665,40926.0
2020-09-14 12:40:00,22.16,22.21,22.16,22.2,56328.0,19.5665,19.6106,19.5665,19.6018,56328.0
2020-09-14 12:50:00,22.19,22.21,22.16,22.17,51368.0,19.593,19.6106,19.5665,19.5753,51368.0
2020-09-14 13:00:00,22.17,22.2,22.12,22.13,58958.0,19.5753,19.6018,19.5312,19.54,58958.0
2020-09-14 13:10:00,22.13,22.14,22.09,22.1,60758.0,19.54,19.5488,19.5047,19.5135,60758.0
2020-09-14 13:20:00,22.1,22.11,22.08,22.11,43570.0,19.5135,19.5223,19.4958,19.5223,43570.0
2020-09-14 13:30:00,22.11,22.11,22.06,22.09,58154.0,19.5223,19.5223,19.4782,19.5047,58154.0
2020-09-14 13:40:00,22.1,22.11,22.08,22.09,76594.0,19.5135,19.5223,19.4958,19.5047,76594.0
2020-09-14 13:50:00,22.09,22.12,22.09,22.11,37422.0,19.5047,19.5312,19.5047,19.5223,37422.0
2020-09-14 14:00:00,22.11,22.14,22.09,22.14,54210.0,19.5223,19.5488,19.5047,19.5488,54210.0
2020-09-14 14:10:00,22.15,22.16,22.13,22.15,110098.0,19.5577,19.5665,19.54,19.5577,110098.0
2020-09-14 14:20:00,22.15,22.17,22.13,22.13,89188.0,19.5577,19.5753,19.54,19.54,89188.0
2020-09-14 14:30:00,22.14,22.16,22.13,22.13,55668.0,19.5488,19.5665,19.54,19.54,55668.0
2020-09-14 14:40:00,22.14,22.16,22.1,22.11,73094.0,19.5488,19.5665,19.5135,19.5223,73094.0
2020-09-14 14:50:00,22.11,22.13,22.04,22.09,96292.0,19.5223,19.54,19.4605,19.5047,96292.0
2020-09-14 15:00:00,22.09,22.12,22.08,22.11,62754.0,19.5047,19.5312,19.4958,19.5223,62754.0
2020-09-14 15:10:00,22.1,22.12,22.07,22.1,70728.0,19.5135,19.5312,19.487,19.5135,70728.0
2020-09-14 15:20:00,22.1,22.11,22.05,22.11,67028.0,19.5135,19.5223,19.4694,19.5223,67028.0
2020-09-14 15:30:00,22.11,22.18,22.11,22.18,103730.0,19.5223,19.5841,19.5223,19.5841,103730.0
2020-09-14 15:40:00,22.18,22.25,22.17,22.25,175782.0,19.5841,19.646,19.5753,19.646,175782.0
2020-09-14 15:50:00,22.25,22.25,22.16,22.17,310120.0,19.646,19.646,19.5665,19.5753,310120.0
2020-09-15 09:30:00,22.23,22.3,22.21,22.27,152998.0,19.6283,19.6901,19.6106,19.6636,152998.0
2020-09-15 09:40:00,22.27,22.34,22.25,22.28,140588.0,19.6636,19.7254,19.646,19.6724,140588.0
2020-09-15 09:50:00,22.28,22.34,22.26,22.3,126644.0,19.6724,19.7254,19.6548,19.6901,126644.0
2020-09-15 10:00:00,22.3,22.39,22.3,22.39,118938.0,19.6901,19.7696,19.6901,19.7696,118938.0
2020-09-15 10:10:00,22.4,22.41,22.36,22.4,138488.0,19.7784,19.7872,19.7431,19.7784,138488.0
2020-09-15 10:20:00,22.41,22.44,22.39,22.42,214014.0,19.7872,19.8137,19.7696,19.7961,214014.0
2020-09-15 10:30:00,22.41,22.47,22.38,22.4,51498.0,19.7872,19.8402,19.7607,19.7784,51498.0
2020-09-15 10:40:00,22.4,22.4,22.35,22.39,78582.0,19.7784,19.7784,19.7343,19.7696,78582.0
2020-09-15 10:50:00,22.39,22.42,22.39,22.42,52750.0,19.7696,19.7961,19.7696,19.7961,52750.0
2020-09-15 11:00:00,22.42,22.49,22.41,22.44,63750.0,19.7961,19.8579,19.7872,19.8137,63750.0
2020-09-15 11:10:00,22.45,22.45,22.42,22.43,70660.0,19.8225,19.8225,19.7961,19.8049,70660.0
2020-09-15 11:20:00,22.44,22.45,22.4,22.43,131908.0,19.8137,19.8225,19.7784,19.8049,131908.0
2020-09-15 11:30:00,22.43,22.44,22.41,22.42,34100.0,19.8049,19.8137,19.7872,19.7961,34100.0
2020-09-15 11:40:00,22.41,22.43,22.4,22.42,44810.0,19.7872,19.8049,19.7784,19.7961,44810.0
2020-09-15 11:50:00,22.42,22.42,22.39,22.4,33568.0,19.7961,19.7961,19.7696,19.7784,33568.0
2020-09-15 12:00:00,22.4,22.42,22.4,22.4,40916.0,19.7784,19.7961,19.7784,19.7784,40916.0
2020-09-15 12:10:00,22.4,22.4,22.36,22.36,46000.0,19.7784,19.7784,19.7431,19.7431,46000.0
2020-09-15 12:20:00,22.37,22.38,22.35,22.36,44842.0,19.7519,19.7607,19.7343,19.7431,44842.0
2020-09-15 12:30:00,22.36,22.36,22.33,22.36,43160.0,19.7431,19.7431,19.7166,19.7431,43160.0
2020-09-15 12:40:00,22.36,22.38,22.36,22.38,25710.0,19.7431,19.7607,19.7431,19.7607,25710.0
2020-09-15 12:50:00,22.38,22.39,22.36,22.38,39660.0,19.7607,19.7696,19.7431,19.7607,39660.0
2020-09-15 13:00:00,22.38,22.39,22.37,22.38,41488.0,19.7607,19.7696,19.7519,19.7607,41488.0
2020-09-15 13:10:00,22.38,22.43,22.38,22.42,168112.0,19.7607,19.8049,19.7607,19.7961,168112.0
2020-09-15 13:20:00,22.42,22.43,22.4,22.42,50150.0,19.7961,19.8049,19.7784,19.7961,50150.0
2020-09-15 13:30:00,22.42,22.43,22.41,22.42,37730.0,19.7961,19.8049,19.7872,19.7961,37730.0
2020-09-15 13:40:00,22.42,22.43,22.41,22.43,38086.0,19.7961,19.8049,19.7872,19.8049,38086.0
2020-09-15 13:50:00,22.43,22.45,22.41,22.42,49202.0,19.8049,19.8225,19.7872,19.7961,49202.0
2020-09-15 14:00:00,22.42,22.45,22.41,22.43,55656.0,19.7961,19.8225,19.7872,19.8049,55656.0
2020-09-15 14:10:00,22.43,22.45,22.43,22.43,136124.0,19.8049,19.8225,19.8049,19.8049,136124.0
2020-09-15 14:20:00,22.43,22.45,22.43,22.45,73158.0,19.8049,19.8225,19.8049,19.8225,73158.0
2020-09-15 14:30:00,22.45,22.45,22.43,22.43,60062.0,19.8225,19.8225,19.8049,19.8049,60062.0
2020-09-15 14:40:00,22.43,22.44,22.42,22.43,43680.0,19.8049,19.8137,19.7961,19.8049,43680.0
2020-09-15 14:50:00,22.43,22.43,22.41,22.41,72028.0,19.8049,19.8049,19.7872,19.7872,72028.0
2020-09-15 15:00:00,22.42,22.42,22.36,22.38,96150.0,19.7961,19.7961,19.7431,19.7607,96150.0
2020-09-15 15:10:00,22.38,22.39,22.35,22.37,77432.0,19.7607,19.7696,19.7343,19.7519,77432.0
2020-09-15 15:20:00,22.37,22.38,22.35,22.36,75656.0,19.7519,19.7607,19.7343,19.7431,75656.0
2020-09-15 15:30:00,22.36,22.36,22.3,22.33,114096.0,19.7431,19.7431,19.6901,19.7166,114096.0
2020-09-15 15:40:00,22.33,22.34,22.31,22.32,220476.0,19.7166,19.7254,19.6989,19.7078,220476.0
2020-09-15 15:50:00,22.31,22.36,22.3,22.34,405408.0,19.6989,19.7431,19.6901,19.7254,405408.0
2020-09-16 09:30:00,22.49,22.59,22.47,22.52,243374.0,19.8579,19.9462,19.8402,19.8844,243374.0
2020-09-16 09:40:00,22.53,22.54,22.45,22.5,233706.0,19.8932,19.902,19.8225,19.8667,233706.0
2020-09-16 09:50:00,22.5,22.52,22.46,22.52,158006.0,19.8667,19.8844,19.8314,19.8844,158006.0
2020-09-16 10:00:00,22.52,22.53,22.49,22.49,82572.0,19.8844,19.8932,19.8579,19.8579,82572.0
2020-09-16 10:10:00,22.49,22.49,22.42,22.43,113606.0,19.8579,19.8579,19.7961,19.8049,113606.0
2020-09-16 10:20:00,22.43,22.44,22.4,22.43,49236.0,19.8049,19.8137,19.7784,19.8049,49236.0
2020-09-16 10:30:00,22.43,22.45,22.32,22.35,108830.0,19.8049,19.8225,19.7078,19.7343,108830.0
2020-09-16 10:40:00,22.35,22.36,22.3,22.32,379102.0,19.7343,19.7431,19.6901,19.7078,379102.0
2020-09-16 10:50:00,22.32,22.36,22.31,22.34,183102.0,19.7078,19.7431,19.6989,19.7254,183102.0
2020-09-16 11:00:00,22.34,22.37,22.33,22.35,147688.0,19.7254,19.7519,19.7166,19.7343,147688.0
2020-09-16 11:10:00,22.35,22.41,22.34,22.39,75044.0,19.7343,19.7872,19.7254,19.7696,75044.0
2020-09-16 11:20:00,22.39,22.42,22.39,22.41,70030.0,19.7696,19.7961,19.7696,19.7872,70030.0
2020-09-16 11:30:00,22.41,22.44,22.39,22.43,40966.0,19.7872,19.8137,19.7696,19.8049,40966.0
2020-09-16 11:40:00,22.43,22.43,22.41,22.42,40528.0,19.8049,19.8049,19.7872,19.7961,40528.0
2020-09-16 11:50:00,22.42,22.42,22.38,22.38,91674.0,19.7961,19.7961,19.7607,19.7607,91674.0
2020-09-16 12:00:00,22.38,22.43,22.38,22.42,44460.0,19.7607,19.8049,19.7607,19.7961,44460.0
2020-09-16 12:10:00,22.42,22.43,22.39,22.4,30566.0,19.7961,19.8049,19.7696,19.7784,30566.0
2020-09-16 12:20:00,22.4,22.4,22.39,22.39,27346.0,19.7784,19.7784,19.7696,19.7696,27346.0
2020-09-16 12:30:00,22.39,22.41,22.39,22.41,29170.0,19.7696,19.7872,19.7696,19.7872,29170.0
2020-09-16 12:40:00,22.41,22.41,22.38,22.38,34392.0,19.7872,19.7872,19.7607,19.7607,34392.0
2020-09-16 12:50:00,22.38,22.39,22.35,22.35,47600.0,19.7607,19.7696,19.7343,19.7343,47600.0
2020-09-16 13:00:00,22.35,22.36,22.32,22.33,33374.0,19.7343,19.7431,19.7078,19.7166,33374.0
2020-09-16 13:10:00,22.33,22.35,22.31,22.31,35454.0,19.7166,19.7343,19.6989,19.6989,35454.0
2020-09-16 13:20:00,22.31,22.31,22.23,22.24,61400.0,19.6989,19.6989,19.6283,19.6371,61400.0
2020-09-16 13:30:00,22.24,22.25,22.23,22.24,29648.0,19.6371,19.646,19.6283,19.6371,29648.0
2020-09-16 13:40:00,22.24,22.26,22.23,22.24,33618.0,19.6371,19.6548,19.6283,19.6371,33618.0
2020-09-16 13:50:00,22.24,22.31,22.24,22.31,39320.0,19.6371,19.6989,19.6371,19.6989,39320.0
2020-09-16 14:00:00,22.32,22.36,22.27,22.29,83586.0,19.7078,19.7431,19.6636,19.6813,83586.0
2020-09-16 14:10:00,22.3,22.35,22.26,22.33,92176.0,19.6901,19.7343,19.6548,19.7166,92176.0
2020-09-16 14:20:00,22.33,22.35,22.31,22.33,79122.0,19.7166,19.7343,19.6989,19.7166,79122.0
2020-09-16 14:30:00,22.33,22.38,22.31,22.37,166024.0,19.7166,19.7607,19.6989,19.7519,166024.0
2020-09-16 14:40:00,22.37,22.37,22.28,22.31,55462.0,19.7519,19.7519,19.6724,19.6989,55462.0
2020-09-16 14:50:00,22.3,22.3,22.21,22.23,59274.0,19.6901,19.6901,19.6106,19.6283,59274.0
2020-09-16 15:00:00,22.23,22.29,22.22,22.23,193778.0,19.6283,19.6813,19.6195,19.6283,193778.0
2020-09-16 15:10:00,22.23,22.24,22.13,22.18,169422.0,19.6283,19.6371,19.54,19.5841,169422.0
2020-09-16 15:20:00,22.18,22.19,22.13,22.13,250968.0,19.5841,19.593,19.54,19.54,250968.0
2020-09-16 15:30:00,22.13,22.19,22.1,22.15,234990.0,19.54,19.593,19.5135,19.5577,234990.0
2020-09-16 15:40:00,22.15,22.25,22.11,22.24,219566.0,19.5577,19.646,19.5223,19.6371,219566.0
2020-09-16 15:50:00,22.24,22.25,22.1,22.14,458048.0,19.6371,19.646,19.5135,19.5488,458048.0
2020-09-17 09:30:00,21.8,21.82,21.63,21.72,215758.0,19.2486,19.2663,19.0985,19.178,215758.0
2020-09-17 09:40:00,21.72,21.79,21.71,21.72,177112.0,19.178,19.2398,19.1692,19.178,177112.0
2020-09-17 09:50:00,21.73,21.84,21.73,21.82,145050.0,19.1868,19.2839,19.1868,19.2663,145050.0
2020-09-17 10:00:00,21.82,21.86,21.79,21.8,125858.0,19.2663,19.3016,19.2398,19.2486,125858.0
2020-09-17 10:10:00,21.8,21.86,21.77,21.82,775572.0,19.2486,19.3016,19.2221,19.2663,775572.0
2020-09-17 10:20:00,21.82,21.88,21.71,21.78,263366.0,19.2663,19.3193,19.1692,19.231,263366.0
2020-09-17 10:30:00,21.78,21.86,21.77,21.81,102242.0,19.231,19.3016,19.2221,19.2574,102242.0
2020-09-17 10:40:00,21.81,21.92,21.79,21.92,580258.0,19.2574,19.3546,19.2398,19.3546,580258.0
2020-09-17 10:50:00,21.92,21.97,21.88,21.89,108688.0,19.3546,19.3987,19.3193,19.3281,108688.0
2020-09-17 11:00:00,21.89,22.03,21.89,22.01,154866.0,19.3281,19.4517,19.3281,19.434,154866.0
2020-09-17 11:10:00,22.0,22.02,21.93,21.96,83430.0,19.4252,19.4429,19.3634,19.3899,83430.0
2020-09-17 11:20:00,21.96,21.97,21.92,21.94,78736.0,19.3899,19.3987,19.3546,19.3722,78736.0
2020-09-17 11:30:00,21.93,21.97,21.91,21.93,72478.0,19.3634,19.3987,19.3457,19.3634,72478.0
2020-09-17 11:40:00,21.93,21.93,21.87,21.89,135066.0,19.3634,19.3634,19.3104,19.3281,135066.0
2020-09-17 11:50:00,21.9,21.91,21.84,21.86,81544.0,19.3369,19.3457,19.2839,19.3016,81544.0
2020-09-17 12:00:00,21.86,21.93,21.86,21.86,110344.0,19.3016,19.3634,19.3016,19.3016,110344.0
2020-09-17 12:10:00,21.87,21.88,21.72,21.75,184354.0,19.3104,19.3193,19.178,19.2045,184354.0
2020-09-17 12:20:00,21.75,21.77,21.68,21.74,98310.0,19.2045,19.2221,19.1427,19.1956,98310.0
2020-09-17 12:30:00,21.74,21.78,21.71,21.75,73986.0,19.1956,19.231,19.1692,19.2045,73986.0
2020-09-17 12:40:00,21.75,21.78,21.7,21.74,202094.0,19.2045,19.231,19.1603,19.1956,202094.0
2020-09-17 12:50:00,21.74,21.79,21.7,21.79,95054.0,19.1956,19.2398,19.1603,19.2398,95054.0
2020-09-17 13:00:00,21.79,21.81,21.78,21.8,120254.0,19.2398,19.2574,19.231,19.2486,120254.0
2020-09-17 13:10:00,21.8,21.86,21.79,21.8,105302.0,19.2486,19.3016,19.2398,19.2486,105302.0
2020-09-17 13:20:00,21.8,21.87,21.79,21.86,61478.0,19.2486,19.3104,19.2398,19.3016,61478.0
2020-09-17 13:30:00,21.86,21.92,21.86,21.9,110624.0,19.3016,19.3546,19.3016,19.3369,110624.0
2020-09-17 13:40:00,21.9,21.95,21.89,21.95,54094.0,19.3369,19.3811,19.3281,19.3811,54094.0
2020-09-17 13:50:00,21.94,21.94,21.9,21.9,105592.0,19.3722,19.3722,19.3369,19.3369,105592.0
2020-09-17 14:00:00,21.91,21.95,21.9,21.94,70934.0,19.3457,19.3811,19.3369,19.3722,70934.0
2020-09-17 14:10:00,21.94,21.96,21.91,21.91,57366.0,19.3722,19.3899,19.3457,19.3457,57366.0
2020-09-17 14:20:00,21.91,21.95,21.86,21.86,113450.0,19.3457,19.3811,19.3016,19.3016,113450.0
2020-09-17 14:30:00,21.86,21.88,21.82,21.83,70428.0,19.3016,19.3193,19.2663,19.2751,70428.0
2020-09-17 14:40:00,21.84,21.93,21.83,21.91,132942.0,19.2839,19.3634,19.2751,19.3457,132942.0
2020-09-17 14:50:00,21.91,21.95,21.9,21.93,121492.0,19.3457,19.3811,19.3369,19.3634,121492.0
2020-09-17 15:00:00,21.93,21.95,21.86,21.93,184588.0,19.3634,19.3811,19.3016,19.3634,184588.0
2020-09-17 15:10:00,21.93,22.03,21.93,21.99,154126.0,19.3634,19.4517,19.3634,19.4164,154126.0
2020-09-17 15:20:00,22.0,22.04,21.98,22.01,234462.0,19.4252,19.4605,19.4076,19.434,234462.0
2020-09-17 15:30:00,22.01,22.15,22.0,22.15,263362.0,19.434,19.5577,19.4252,19.5577,263362.0
2020-09-17 15:40:00,22.16,22.22,22.11,22.19,684550.0,19.5665,19.6195,19.5223,19.593,684550.0
2020-09-17 15:50:00,22.18,22.2,22.1,22.14,767996.0,19.5841,19.6018,19.5135,19.5488,767996.0
2020-09-18 09:30:00,22.07,22.28,22.07,22.28,1419962.0,19.487,19.6724,19.487,19.6724,1419962.0
2020-09-18 09:40:00,22.28,22.3,22.24,22.26,110414.0,19.6724,19.6901,19.6371,19.6548,110414.0
2020-09-18 09:50:00,22.26,22.29,22.21,22.26,108810.0,19.6548,19.6813,19.6106,19.6548,108810.0
2020-09-18 10:00:00,22.25,22.35,22.25,22.34,91952.0,19.646,19.7343,19.646,19.7254,91952.0
2020-09-18 10:10:00,22.33,22.43,22.33,22.43,163890.0,19.7166,19.8049,19.7166,19.8049,163890.0
2020-09-18 10:20:00,22.43,22.46,22.37,22.4,278616.0,19.8049,19.8314,19.7519,19.7784,278616.0
2020-09-18 10:30:00,22.4,22.4,22.25,22.27,112678.0,19.7784,19.7784,19.646,19.6636,112678.0
2020-09-18 10:40:00,22.27,22.29,22.22,22.28,113836.0,19.6636,19.6813,19.6195,19.6724,113836.0
2020-09-18 10:50:00,22.28,22.28,22.18,22.2,76376.0,19.6724,19.6724,19.5841,19.6018,76376.0
2020-09-18 11:00:00,22.2,22.24,22.18,22.24,112290.0,19.6018,19.6371,19.5841,19.6371,112290.0
2020-09-18 11:10:00,22.24,22.25,22.15,22.15,248746.0,19.6371,19.646,19.5577,19.5577,248746.0
2020-09-18 11:20:00,22.15,22.22,22.15,22.16,51760.0,19.5577,19.6195,19.5577,19.5665,51760.0
2020-09-18 11:30:00,22.17,22.17,22.08,22.11,82360.0,19.5753,19.5753,19.4958,19.5223,82360.0
2020-09-18 11:40:00,22.11,22.15,22.03,22.14,61562.0,19.5223,19.5577,19.4517,19.5488,61562.0
2020-09-18 11:50:00,22.15,22.15,22.1,22.11,45904.0,19.5577,19.5577,19.5135,19.5223,45904.0
2020-09-18 12:00:00,22.11,22.18,22.09,22.16,92966.0,19.5223,19.5841,19.5047,19.5665,92966.0
2020-09-18 12:10:00,22.16,22.17,22.02,22.03,90606.0,19.5665,19.5753,19.4429,19.4517,90606.0
2020-09-18 12:20:00,22.04,22.04,21.99,22.0,56932.0,19.4605,19.4605,19.4164,19.4252,56932.0
2020-09-18 12:30:00,22.01,22.01,21.91,21.95,113332.0,19.434,19.434,19.3457,19.3811,113332.0
2020-09-18 12:40:00,21.94,21.94,21.88,21.88,106062.0,19.3722,19.3722,19.3193,19.3193,106062.0
2020-09-18 12:50:00,21.88,21.93,21.86,21.92,80288.0,19.3193,19.3634,19.3016,19.3546,80288.0
2020-09-18 13:00:00,21.91,21.93,21.86,21.88,67108.0,19.3457,19.3634,19.3016,19.3193,67108.0
2020-09-18 13:10:00,21.88,21.96,21.88,21.89,67236.0,19.3193,19.3899,19.3193,19.3281,67236.0
2020-09-18 13:20:00,21.89,21.89,21.77,21.78,105098.0,19.3281,19.3281,19.2221,19.231,105098.0
2020-09-18 13:30:00,21.77,21.81,21.71,21.8,136662.0,19.2221,19.2574,19.1692,19.2486,136662.0
2020-09-18 13:40:00,21.81,21.82,21.75,21.76,148922.0,19.2574,19.2663,19.2045,19.2133,148922.0
2020-09-18 13:50:00,21.75,21.84,21.75,21.83,33850.0,19.2045,19.2839,19.2045,19.2751,33850.0
2020-09-18 14:00:00,21.82,21.85,21.79,21.85,73140.0,19.2663,19.2928,19.2398,19.2928,73140.0
2020-09-18 14:10:00,21.84,21.86,21.82,21.82,64546.0,19.2839,19.3016,19.2663,19.2663,64546.0
2020-09-18 14:20:00,21.82,21.87,21.81,21.85,63596.0,19.2663,19.3104,19.2574,19.2928,63596.0
2020-09-18 14:30:00,21.85,21.91,21.84,21.9,46022.0,19.2928,19.3457,19.2839,19.3369,46022.0
2020-09-18 14:40:00,21.9,21.92,21.86,21.92,41560.0,19.3369,19.3546,19.3016,19.3546,41560.0
2020-09-18 14:50:00,21.92,21.99,21.89,21.99,57332.0,19.3546,19.4164,19.3281,19.4164,57332.0
2020-09-18 15:00:00,21.98,22.02,21.97,22.0,84352.0,19.4076,19.4429,19.3987,19.4252,84352.0
2020-09-18 15:10:00,22.0,22.01,21.98,22.0,78248.0,19.4252,19.434,19.4076,19.4252,78248.0
2020-09-18 15:20:00,21.99,22.05,21.96,22.05,67234.0,19.4164,19.4694,19.3899,19.4694,67234.0
2020-09-18 15:30:00,22.05,22.09,22.02,22.08,110686.0,19.4694,19.5047,19.4429,19.4958,110686.0
2020-09-18 15:40:00,22.08,22.1,22.04,22.04,190634.0,19.4958,19.5135,19.4605,19.4605,190634.0
2020-09-18 15:50:00,22.04,22.06,21.95,22.02,484342.0,19.4605,19.4782,19.3811,19.4429,484342.0
2020-09-21 09:30:00,21.75,21.82,21.69,21.72,227418.0,19.2045,19.2663,19.1515,19.178,227418.0
2020-09-21 09:40:00,21.71,21.86,21.67,21.86,162484.0,19.1692,19.3016,19.1338,19.3016,162484.0
2020-09-21 09:50:00,21.86,21.86,21.78,21.8,180714.0,19.3016,19.3016,19.231,19.2486,180714.0
2020-09-21 10:00:00,21.79,21.83,21.63,21.68,157092.0,19.2398,19.2751,19.0985,19.1427,157092.0
2020-09-21 10:10:00,21.68,21.75,21.64,21.65,128484.0,19.1427,19.2045,19.1073,19.1162,128484.0
2020-09-21 10:20:00,21.64,21.67,21.57,21.61,178856.0,19.1073,19.1338,19.0455,19.0809,178856.0
2020-09-21 10:30:00,21.61,21.61,21.55,21.56,126946.0,19.0809,19.0809,19.0279,19.0367,126946.0
2020-09-21 10:40:00,21.55,21.68,21.53,21.67,203812.0,19.0279,19.1427,19.0102,19.1338,203812.0
2020-09-21 10:50:00,21.67,21.73,21.65,21.7,57712.0,19.1338,19.1868,19.1162,19.1603,57712.0
2020-09-21 11:00:00,21.69,21.77,21.68,21.75,80956.0,19.1515,19.2221,19.1427,19.2045,80956.0
2020-09-21 11:10:00,21.75,21.75,21.59,21.61,112124.0,19.2045,19.2045,19.0632,19.0809,112124.0
2020-09-21 11:20:00,21.61,21.65,21.58,21.63,65782.0,19.0809,19.1162,19.0544,19.0985,65782.0
2020-09-21 11:30:00,21.63,21.65,21.58,21.62,45618.0,19.0985,19.1162,19.0544,19.0897,45618.0
2020-09-21 11:40:00,21.62,21.71,21.61,21.7,50910.0,19.0897,19.1692,19.0809,19.1603,50910.0
2020-09-21 11:50:00,21.7,21.71,21.67,21.69,35114.0,19.1603,19.1692,19.1338,19.1515,35114.0
2020-09-21 12:00:00,21.7,21.75,21.68,21.72,54356.0,19.1603,19.2045,19.1427,19.178,54356.0
2020-09-21 12:10:00,21.72,21.72,21.67,21.7,36570.0,19.178,19.178,19.1338,19.1603,36570.0
2020-09-21 12:20:00,21.7,21.72,21.67,21.68,49920.0,19.1603,19.178,19.1338,19.1427,49920.0
2020-09-21 12:30:00,21.68,21.7,21.65,21.68,81214.0,19.1427,19.1603,19.1162,19.1427,81214.0
2020-09-21 12:40:00,21.68,21.71,21.62,21.64,68152.0,19.1427,19.1692,19.0897,19.1073,68152.0
2020-09-21 12:50:00,21.64,21.65,21.58,21.6,57498.0,19.1073,19.1162,19.0544,19.072,57498.0
2020-09-21 13:00:00,21.6,21.61,21.55,21.57,54624.0,19.072,19.0809,19.0279,19.0455,54624.0
2020-09-21 13:10:00,21.57,21.63,21.56,21.61,73116.0,19.0455,19.0985,19.0367,19.0809,73116.0
2020-09-21 13:20:00,21.61,21.66,21.61,21.65,46536.0,19.0809,19.125,19.0809,19.1162,46536.0
2020-09-21 13:30:00,21.65,21.68,21.64,21.68,64206.0,19.1162,19.1427,19.1073,19.1427,64206.0
2020-09-21 13:40:00,21.68,21.69,21.65,21.68,71150.0,19.1427,19.1515,19.1162,19.1427,71150.0
2020-09-21 13:50:00,21.68,21.68,21.64,21.66,59566.0,19.1427,19.1427,19.1073,19.125,59566.0
2020-09-21 14:00:00,21.66,21.68,21.61,21.63,59410.0,19.125,19.1427,19.0809,19.0985,59410.0
2020-09-21 14:10:00,21.63,21.67,21.62,21.63,64706.0,19.0985,19.1338,19.0897,19.0985,64706.0
2020-09-21 14:20:00,21.64,21.69,21.64,21.67,47420.0,19.1073,19.1515,19.1073,19.1338,47420.0
2020-09-21 14:30:00,21.67,21.67,21.58,21.6,53464.0,19.1338,19.1338,19.0544,19.072,53464.0
2020-09-21 14:40:00,21.6,21.6,21.57,21.57,58480.0,19.072,19.072,19.0455,19.0455,58480.0
2020-09-21 14:50:00,21.58,21.68,21.58,21.67,58820.0,19.0544,19.1427,19.0544,19.1338,58820.0
2020-09-21 15:00:00,21.66,21.72,21.66,21.72,62976.0,19.125,19.178,19.125,19.178,62976.0
2020-09-21 15:10:00,21.72,21.77,21.72,21.75,92510.0,19.178,19.2221,19.178,19.2045,92510.0
2020-09-21 15:20:00,21.75,21.83,21.75,21.81,85516.0,19.2045,19.2751,19.2045,19.2574,85516.0
2020-09-21 15:30:00,21.81,21.86,21.77,21.84,125110.0,19.2574,19.3016,19.2221,19.2839,125110.0
2020-09-21 15:40:00,21.83,21.85,21.8,21.8,190650.0,19.2751,19.2928,19.2486,19.2486,190650.0
2020-09-21 15:50:00,21.8,21.87,21.79,21.86,534484.0,19.2486,19.3104,19.2398,19.3016,534484.0
2020-09-22 09:30:00,21.92,22.02,21.87,21.96,160902.0,19.3546,19.4429,19.3104,19.3899,160902.0
2020-09-22 09:40:00,21.95,22.0,21.88,21.98,108322.0,19.3811,19.4252,19.3193,19.4076,108322.0
2020-09-22 09:50:00,21.97,21.97,21.9,21.91,56298.0,19.3987,19.3987,19.3369,19.3457,56298.0
2020-09-22 10:00:00,21.91,21.99,21.91,21.98,117934.0,19.3457,19.4164,19.3457,19.4076,117934.0
2020-09-22 10:10:00,21.96,22.05,21.96,22.04,93808.0,19.3899,19.4694,19.3899,19.4605,93808.0
2020-09-22 10:20:00,22.04,22.06,22.0,22.04,135280.0,19.4605,19.4782,19.4252,19.4605,135280.0
2020-09-22 10:30:00,22.03,22.04,21.96,21.98,224136.0,19.4517,19.4605,19.3899,19.4076,224136.0
2020-09-22 10:40:00,21.98,22.0,21.95,21.96,40304.0,19.4076,19.4252,19.3811,19.3899,40304.0
2020-09-22 10:50:00,21.95,21.98,21.89,21.9,44450.0,19.3811,19.4076,19.3281,19.3369,44450.0
2020-09-22 11:00:00,21.9,21.93,21.89,21.91,72252.0,19.3369,19.3634,19.3281,19.3457,72252.0
2020-09-22 11:10:00,21.92,21.92,21.87,21.9,59356.0,19.3546,19.3546,19.3104,19.3369,59356.0
2020-09-22 11:20:00,21.9,21.92,21.89,21.89,25660.0,19.3369,19.3546,19.3281,19.3281,25660.0
2020-09-22 11:30:00,21.9,21.9,21.85,21.89,103348.0,19.3369,19.3369,19.2928,19.3281,103348.0
2020-09-22 11:40:00,21.89,21.93,21.89,21.93,95880.0,19.3281,19.3634,19.3281,19.3634,95880.0
2020-09-22 11:50:00,21.92,21.93,21.85,21.89,374660.0,19.3546,19.3634,19.2928,19.3281,374660.0
2020-09-22 12:00:00,21.89,21.95,21.86,21.94,628496.0,19.3281,19.3811,19.3016,19.3722,628496.0
2020-09-22 12:10:00,21.94,22.01,21.93,21.98,54874.0,19.3722,19.434,19.3634,19.4076,54874.0
2020-09-22 12:20:00,21.98,22.0,21.97,22.0,36292.0,19.4076,19.4252,19.3987,19.4252,36292.0
2020-09-22 12:30:00,22.01,22.06,22.01,22.05,63566.0,19.434,19.4782,19.434,19.4694,63566.0
2020-09-22 12:40:00,22.05,22.08,22.04,22.07,35812.0,19.4694,19.4958,19.4605,19.487,35812.0
2020-09-22 12:50:00,22.07,22.08,22.02,22.07,174402.0,19.487,19.4958,19.4429,19.487,174402.0
2020-09-22 13:00:00,22.07,22.08,22.06,22.08,31888.0,19.487,19.4958,19.4782,19.4958,31888.0
2020-09-22 13:10:00,22.07,22.14,22.07,22.11,59098.0,19.487,19.5488,19.487,19.5223,59098.0
2020-09-22 13:20:00,22.11,22.16,22.11,22.15,69120.0,19.5223,19.5665,19.5223,19.5577,69120.0
2020-09-22 13:30:00,22.14,22.15,22.13,22.13,37224.0,19.5488,19.5577,19.54,19.54,37224.0
2020-09-22 13:40:00,22.14,22.2,22.13,22.19,74380.0,19.5488,19.6018,19.54,19.593,74380.0
2020-09-22 13:50:00,22.18,22.22,22.18,22.22,49378.0,19.5841,19.6195,19.5841,19.6195,49378.0
2020-09-22 14:00:00,22.23,22.25,22.22,22.24,108954.0,19.6283,19.646,19.6195,19.6371,108954.0
2020-09-22 14:10:00,22.23,22.28,22.22,22.26,72048.0,19.6283,19.6724,19.6195,19.6548,72048.0
2020-09-22 14:20:00,22.26,22.31,22.25,22.31,102074.0,19.6548,19.6989,19.646,19.6989,102074.0
2020-09-22 14:30:00,22.32,22.34,22.3,22.32,204078.0,19.7078,19.7254,19.6901,19.7078,204078.0
2020-09-22 14:40:00,22.32,22.35,22.31,22.34,139914.0,19.7078,19.7343,19.6989,19.7254,139914.0
2020-09-22 14:50:00,22.34,22.38,22.33,22.36,119528.0,19.7254,19.7607,19.7166,19.7431,119528.0
2020-09-22 15:00:00,22.36,22.38,22.33,22.38,109990.0,19.7431,19.7607,19.7166,19.7607,109990.0
2020-09-22 15:10:00,22.38,22.39,22.34,22.36,153878.0,19.7607,19.7696,19.7254,19.7431,153878.0
2020-09-22 15:20:00,22.35,22.4,22.34,22.39,87236.0,19.7343,19.7784,19.7254,19.7696,87236.0
2020-09-22 15:30:00,22.39,22.41,22.36,22.41,123220.0,19.7696,19.7872,19.7431,19.7872,123220.0
2020-09-22 15:40:00,22.41,22.45,22.41,22.44,185970.0,19.7872,19.8225,19.7872,19.8137,185970.0
2020-09-22 15:50:00,22.43,22.44,22.39,22.39,394484.0,19.8049,19.8137,19.7696,19.7696,394484.0
2020-09-23 09:30:00,22.29,22.4,22.29,22.39,130964.0,19.6813,19.7784,19.6813,19.7696,130964.0
2020-09-23 09:40:00,22.39,22.48,22.39,22.48,85356.0,19.7696,19.849,19.7696,19.849,85356.0
2020-09-23 09:50:00,22.47,22.47,22.41,22.41,66920.0,19.8402,19.8402,19.7872,19.7872,66920.0
2020-09-23 10:00:00,22.42,22.42,22.34,22.36,51974.0,19.7961,19.7961,19.7254,19.7431,51974.0
2020-09-23 10:10:00,22.36,22.42,22.31,22.34,81386.0,19.7431,19.7961,19.6989,19.7254,81386.0
2020-09-23 10:20:00,22.34,22.36,22.31,22.35,56152.0,19.7254,19.7431,19.6989,19.7343,56152.0
2020-09-23 10:30:00,22.34,22.38,22.27,22.29,51052.0,19.7254,19.7607,19.6636,19.6813,51052.0
2020-09-23 10:40:00,22.29,22.36,22.29,22.35,151922.0,19.6813,19.7431,19.6813,19.7343,151922.0
2020-09-23 10:50:00,22.35,22.36,22.31,22.32,184066.0,19.7343,19.7431,19.6989,19.7078,184066.0
2020-09-23 11:00:00,22.32,22.37,22.3,22.36,127814.0,19.7078,19.7519,19.6901,19.7431,127814.0
2020-09-23 11:10:00,22.38,22.39,22.36,22.39,43126.0,19.7607,19.7696,19.7431,19.7696,43126.0
2020-09-23 11:20:00,22.39,22.39,22.35,22.36,44362.0,19.7696,19.7696,19.7343,19.7431,44362.0
2020-09-23 11:30:00,22.36,22.36,22.32,22.35,23972.0,19.7431,19.7431,19.7078,19.7343,23972.0
2020-09-23 11:40:00,22.35,22.36,22.27,22.28,39800.0,19.7343,19.7431,19.6636,19.6724,39800.0
2020-09-23 11:50:00,22.26,22.27,22.24,22.25,38508.0,19.6548,19.6636,19.6371,19.646,38508.0
2020-09-23 12:00:00,22.25,22.3,22.23,22.29,29320.0,19.646,19.6901,19.6283,19.6813,29320.0
2020-09-23 12:10:00,22.3,22.31,22.25,22.27,43666.0,19.6901,19.6989,19.646,19.6636,43666.0
2020-09-23 12:20:00,22.27,22.29,22.23,22.27,76796.0,19.6636,19.6813,19.6283,19.6636,76796.0
2020-09-23 12:30:00,22.26,22.28,22.23,22.28,41846.0,19.6548,19.6724,19.6283,19.6724,41846.0
2020-09-23 12:40:00,22.27,22.32,22.27,22.31,29162.0,19.6636,19.7078,19.6636,19.6989,29162.0
2020-09-23 12:50:00,22.31,22.34,22.3,22.34,23808.0,19.6989,19.7254,19.6901,19.7254,23808.0
2020-09-23 13:00:00,22.34,22.34,22.29,22.31,37352.0,19.7254,19.7254,19.6813,19.6989,37352.0
2020-09-23 13:10:00,22.31,22.34,22.29,22.33,35188.0,19.6989,19.7254,19.6813,19.7166,35188.0
2020-09-23 13:20:00,22.33,22.35,22.33,22.34,58786.0,19.7166,19.7343,19.7166,19.7254,58786.0
2020-09-23 13:30:00,22.35,22.39,22.34,22.39,74032.0,19.7343,19.7696,19.7254,19.7696,74032.0
2020-09-23 13:40:00,22.38,22.39,22.34,22.34,60882.0,19.7607,19.7696,19.7254,19.7254,60882.0
2020-09-23 13:50:00,22.35,22.35,22.29,22.32,57210.0,19.7343,19.7343,19.6813,19.7078,57210.0
2020-09-23 14:00:00,22.32,22.33,22.28,22.3,73290.0,19.7078,19.7166,19.6724,19.6901,73290.0
2020-09-23 14:10:00,22.3,22.35,22.18,22.19,188604.0,19.6901,19.7343,19.5841,19.593,188604.0
2020-09-23 14:20:00,22.2,22.22,22.14,22.15,76104.0,19.6018,19.6195,19.5488,19.5577,76104.0
2020-09-23 14:30:00,22.16,22.19,22.13,22.18,66770.0,19.5665,19.593,19.54,19.5841,66770.0
2020-09-23 14:40:00,22.18,22.18,22.13,22.16,69288.0,19.5841,19.5841,19.54,19.5665,69288.0
2020-09-23 14:50:00,22.16,22.2,22.11,22.12,75850.0,19.5665,19.6018,19.5223,19.5312,75850.0
2020-09-23 15:00:00,22.12,22.16,22.05,22.08,87816.0,19.5312,19.5665,19.4694,19.4958,87816.0
2020-09-23 15:10:00,22.08,22.16,22.08,22.11,111480.0,19.4958,19.5665,19.4958,19.5223,111480.0
2020-09-23 15:20:00,22.1,22.13,22.06,22.11,148232.0,19.5135,19.54,19.4782,19.5223,148232.0
2020-09-23 15:30:00,22.11,22.14,22.09,22.11,180334.0,19.5223,19.5488,19.5047,19.5223,180334.0
2020-09-23 15:40:00,22.11,22.17,22.1,22.11,222588.0,19.5223,19.5753,19.5135,19.5223,222588.0
2020-09-23 15:50:00,22.11,22.13,22.08,22.11,501524.0,19.5223,19.54,19.4958,19.5223,501524.0
2020-09-24 09:30:00,22.14,22.2,22.02,22.04,152974.0,19.5488,19.6018,19.4429,19.4605,152974.0
2020-09-24 09:40:00,22.03,22.25,22.02,22.25,160252.0,19.4517,19.646,19.4429,19.646,160252.0
2020-09-24 09:50:00,22.26,22.29,22.21,22.23,92450.0,19.6548,19.6813,19.6106,19.6283,92450.0
2020-09-24 10:00:00,22.24,22.4,22.24,22.35,96498.0,19.6371,19.7784,19.6371,19.7343,96498.0
2020-09-24 10:10:00,22.34,22.41,22.31,22.38,214980.0,19.7254,19.7872,19.6989,19.7607,214980.0
2020-09-24 10:20:00,22.38,22.38,22.29,22.32,102766.0,19.7607,19.7607,19.6813,19.7078,102766.0
2020-09-24 10:30:00,22.33,22.33,22.24,22.26,76994.0,19.7166,19.7166,19.6371,19.6548,76994.0
2020-09-24 10:40:00,22.26,22.33,22.24,22.32,74668.0,19.6548,19.7166,19.6371,19.7078,74668.0
2020-09-24 10:50:00,22.31,22.41,22.29,22.4,65460.0,19.6989,19.7872,19.6813,19.7784,65460.0
2020-09-24 11:00:00,22.41,22.43,22.36,22.36,68336.0,19.7872,19.8049,19.7431,19.7431,68336.0
2020-09-24 11:10:00,22.36,22.42,22.34,22.36,58812.0,19.7431,19.7961,19.7254,19.7431,58812.0
2020-09-24 11:20:00,22.36,22.43,22.34,22.37,48810.0,19.7431,19.8049,19.7254,19.7519,48810.0
2020-09-24 11:30:00,22.37,22.43,22.37,22.43,48204.0,19.7519,19.8049,19.7519,19.8049,48204.0
2020-09-24 11:40:00,22.43,22.47,22.4,22.41,42054.0,19.8049,19.8402,19.7784,19.7872,42054.0
2020-09-24 11:50:00,22.42,22.46,22.41,22.46,37380.0,19.7961,19.8314,19.7872,19.8314,37380.0
2020-09-24 12:00:00,22.46,22.49,22.46,22.49,49606.0,19.8314,19.8579,19.8314,19.8579,49606.0
2020-09-24 12:10:00,22.49,22.5,22.42,22.43,50470.0,19.8579,19.8667,19.7961,19.8049,50470.0
2020-09-24 12:20:00,22.43,22.48,22.43,22.45,43504.0,19.8049,19.849,19.8049,19.8225,43504.0
2020-09-24 12:30:00,22.45,22.46,22.36,22.36,32388.0,19.8225,19.8314,19.7431,19.7431,32388.0
2020-09-24 12:40:00,22.36,22.41,22.36,22.41,42256.0,19.7431,19.7872,19.7431,19.7872,42256.0
2020-09-24 12:50:00,22.42,22.5,22.4,22.5,45382.0,19.7961,19.8667,19.7784,19.8667,45382.0
2020-09-24 13:00:00,22.5,22.54,22.49,22.54,62100.0,19.8667,19.902,19.8579,19.902,62100.0
2020-09-24 13:10:00,22.53,22.56,22.5,22.5,77684.0,19.8932,19.9197,19.8667,19.8667,77684.0
2020-09-24 13:20:00,22.5,22.54,22.49,22.5,92612.0,19.8667,19.902,19.8579,19.8667,92612.0
2020-09-24 13:30:00,22.5,22.5,22.46,22.47,100266.0,19.8667,19.8667,19.8314,19.8402,100266.0
2020-09-24 13:40:00,22.47,22.5,22.46,22.49,103450.0,19.8402,19.8667,19.8314,19.8579,103450.0
2020-09-24 13:50:00,22.49,22.5,22.43,22.43,79370.0,19.8579,19.8667,19.8049,19.8049,79370.0
2020-09-24 14:00:00,22.43,22.45,22.4,22.42,67010.0,19.8049,19.8225,19.7784,19.7961,67010.0
2020-09-24 14:10:00,22.42,22.42,22.32,22.32,88126.0,19.7961,19.7961,19.7078,19.7078,88126.0
2020-09-24 14:20:00,22.32,22.32,22.25,22.26,111690.0,19.7078,19.7078,19.646,19.6548,111690.0
2020-09-24 14:30:00,22.26,22.31,22.25,22.3,101204.0,19.6548,19.6989,19.646,19.6901,101204.0
2020-09-24 14:40:00,22.3,22.31,22.22,22.23,103924.0,19.6901,19.6989,19.6195,19.6283,103924.0
2020-09-24 14:50:00,22.23,22.24,22.13,22.14,96496.0,19.6283,19.6371,19.54,19.5488,96496.0
2020-09-24 15:00:00,22.14,22.17,22.11,22.14,84992.0,19.5488,19.5753,19.5223,19.5488,84992.0
2020-09-24 15:10:00,22.13,22.15,22.1,22.1,129664.0,19.54,19.5577,19.5135,19.5135,129664.0
2020-09-24 15:20:00,22.11,22.11,22.02,22.04,121452.0,19.5223,19.5223,19.4429,19.4605,121452.0
2020-09-24 15:30:00,22.03,22.13,22.02,22.11,110208.0,19.4517,19.54,19.4429,19.5223,110208.0
2020-09-24 15:40:00,22.11,22.18,22.09,22.09,106692.0,19.5223,19.5841,19.5047,19.5047,106692.0
2020-09-24 15:50:00,22.09,22.16,22.09,22.14,304582.0,19.5047,19.5665,19.5047,19.5488,304582.0
2020-09-25 09:30:00,21.99,22.11,21.93,21.96,91780.0,19.4164,19.5223,19.3634,19.3899,91780.0
2020-09-25 09:40:00,21.97,22.05,21.97,22.0,120306.0,19.3987,19.4694,19.3987,19.4252,120306.0
2020-09-25 09:50:00,22.0,22.11,21.99,22.09,86384.0,19.4252,19.5223,19.4164,19.5047,86384.0
2020-09-25 10:00:00,22.09,22.11,22.07,22.09,72186.0,19.5047,19.5223,19.487,19.5047,72186.0
2020-09-25 10:10:00,22.09,22.09,21.97,22.07,102960.0,19.5047,19.5047,19.3987,19.487,102960.0
2020-09-25 10:20:00,22.07,22.18,22.07,22.16,35870.0,19.487,19.5841,19.487,19.5665,35870.0
2020-09-25 10:30:00,22.16,22.21,22.13,22.21,57706.0,19.5665,19.6106,19.54,19.6106,57706.0
2020-09-25 10:40:00,22.21,22.24,22.18,22.19,53692.0,19.6106,19.6371,19.5841,19.593,53692.0
2020-09-25 10:50:00,22.2,22.25,22.18,22.2,23470.0,19.6018,19.646,19.5841,19.6018,23470.0
2020-09-25 11:00:00,22.2,22.21,22.16,22.2,31146.0,19.6018,19.6106,19.5665,19.6018,31146.0
2020-09-25 11:10:00,22.19,22.28,22.18,22.28,40422.0,19.593,19.6724,19.5841,19.6724,40422.0
2020-09-25 11:20:00,22.28,22.33,22.25,22.32,69900.0,19.6724,19.7166,19.646,19.7078,69900.0
2020-09-25 11:30:00,22.32,22.33,22.28,22.29,36258.0,19.7078,19.7166,19.6724,19.6813,36258.0
2020-09-25 11:40:00,22.29,22.32,22.27,22.27,24374.0,19.6813,19.7078,19.6636,19.6636,24374.0
2020-09-25 11:50:00,22.27,22.31,22.26,22.27,28086.0,19.6636,19.6989,19.6548,19.6636,28086.0
2020-09-25 12:00:00,22.27,22.33,22.27,22.32,56122.0,19.6636,19.7166,19.6636,19.7078,56122.0
2020-09-25 12:10:00,22.32,22.36,22.29,22.29,87104.0,19.7078,19.7431,19.6813,19.6813,87104.0
2020-09-25 12:20:00,22.29,22.31,22.27,22.3,27890.0,19.6813,19.6989,19.6636,19.6901,27890.0
2020-09-25 12:30:00,22.3,22.31,22.25,22.28,31340.0,19.6901,19.6989,19.646,19.6724,31340.0
2020-09-25 12:40:00,22.28,22.34,22.28,22.33,49958.0,19.6724,19.7254,19.6724,19.7166,49958.0
2020-09-25 12:50:00,22.33,22.38,22.33,22.37,40536.0,19.7166,19.7607,19.7166,19.7519,40536.0
2020-09-25 13:00:00,22.37,22.39,22.35,22.39,50596.0,19.7519,19.7696,19.7343,19.7696,50596.0
2020-09-25 13:10:00,22.39,22.42,22.38,22.39,51988.0,19.7696,19.7961,19.7607,19.7696,51988.0
2020-09-25 13:20:00,22.39,22.42,22.36,22.38,61836.0,19.7696,19.7961,19.7431,19.7607,61836.0
2020-09-25 13:30:00,22.38,22.41,22.36,22.38,30158.0,19.7607,19.7872,19.7431,19.7607,30158.0
2020-09-25 13:40:00,22.38,22.43,22.37,22.42,67370.0,19.7607,19.8049,19.7519,19.7961,67370.0
2020-09-25 13:50:00,22.42,22.45,22.41,22.42,33548.0,19.7961,19.8225,19.7872,19.7961,33548.0
2020-09-25 14:00:00,22.42,22.47,22.42,22.45,48204.0,19.7961,19.8402,19.7961,19.8225,48204.0
2020-09-25 14:10:00,22.45,22.49,22.42,22.48,43274.0,19.8225,19.8579,19.7961,19.849,43274.0
2020-09-25 14:20:00,22.49,22.49,22.45,22.47,62900.0,19.8579,19.8579,19.8225,19.8402,62900.0
2020-09-25 14:30:00,22.47,22.47,22.44,22.46,52460.0,19.8402,19.8402,19.8137,19.8314,52460.0
2020-09-25 14:40:00,22.45,22.47,22.43,22.45,50942.0,19.8225,19.8402,19.8049,19.8225,50942.0
2020-09-25 14:50:00,22.45,22.49,22.45,22.49,82972.0,19.8225,19.8579,19.8225,19.8579,82972.0
2020-09-25 15:00:00,22.48,22.57,22.47,22.57,95438.0,19.849,19.9285,19.8402,19.9285,95438.0
2020-09-25 15:10:00,22.56,22.59,22.54,22.57,103154.0,19.9197,19.9462,19.902,19.9285,103154.0
2020-09-25 15:20:00,22.57,22.58,22.55,22.56,90776.0,19.9285,19.9373,19.9108,19.9197,90776.0
2020-09-25 15:30:00,22.56,22.56,22.49,22.49,117012.0,19.9197,19.9197,19.8579,19.8579,117012.0
2020-09-25 15:40:00,22.49,22.5,22.46,22.49,129510.0,19.8579,19.8667,19.8314,19.8579,129510.0
2020-09-25 15:50:00,22.49,22.49,22.43,22.44,351910.0,19.8579,19.8579,19.8049,19.8137,351910.0
2020-09-28 09:30:00,22.75,22.79,22.62,22.67,196774.0,20.0874,20.1228,19.9727,20.0168,196774.0
2020-09-28 09:40:00,22.67,22.8,22.65,22.79,203372.0,20.0168,20.1316,19.9991,20.1228,203372.0
2020-09-28 09:50:00,22.79,22.86,22.75,22.83,149458.0,20.1228,20.1846,20.0874,20.1581,149458.0
2020-09-28 10:00:00,22.83,22.84,22.71,22.72,75936.0,20.1581,20.1669,20.0521,20.0609,75936.0
2020-09-28 10:10:00,22.72,22.9,22.71,22.86,71334.0,20.0609,20.2199,20.0521,20.1846,71334.0
2020-09-28 10:20:00,22.86,22.97,22.85,22.9,70662.0,20.1846,20.2817,20.1757,20.2199,70662.0
2020-09-28 10:30:00,22.91,22.98,22.89,22.9,78730.0,20.2287,20.2905,20.2111,20.2199,78730.0
2020-09-28 10:40:00,22.89,22.93,22.85,22.86,72652.0,20.2111,20.2464,20.1757,20.1846,72652.0
2020-09-28 10:50:00,22.86,22.86,22.82,22.84,44186.0,20.1846,20.1846,20.1492,20.1669,44186.0
2020-09-28 11:00:00,22.84,22.9,22.84,22.86,65558.0,20.1669,20.2199,20.1669,20.1846,65558.0
2020-09-28 11:10:00,22.86,22.91,22.85,22.86,64704.0,20.1846,20.2287,20.1757,20.1846,64704.0
2020-09-28 11:20:00,22.86,22.88,22.82,22.86,105994.0,20.1846,20.2022,20.1492,20.1846,105994.0
2020-09-28 11:30:00,22.86,22.88,22.84,22.88,152134.0,20.1846,20.2022,20.1669,20.2022,152134.0
2020-09-28 11:40:00,22.88,22.88,22.84,22.86,53164.0,20.2022,20.2022,20.1669,20.1846,53164.0
2020-09-28 11:50:00,22.86,22.88,22.85,22.86,56166.0,20.1846,20.2022,20.1757,20.1846,56166.0
2020-09-28 12:00:00,22.86,22.88,22.84,22.86,72406.0,20.1846,20.2022,20.1669,20.1846,72406.0
2020-09-28 12:10:00,22.86,22.88,22.83,22.85,76354.0,20.1846,20.2022,20.1581,20.1757,76354.0
2020-09-28 12:20:00,22.85,22.9,22.85,22.9,62250.0,20.1757,20.2199,20.1757,20.2199,62250.0
2020-09-28 12:30:00,22.9,22.95,22.89,22.93,50846.0,20.2199,20.264,20.2111,20.2464,50846.0
2020-09-28 12:40:00,22.93,22.97,22.93,22.96,63566.0,20.2464,20.2817,20.2464,20.2729,63566.0
2020-09-28 12:50:00,22.97,22.97,22.91,22.91,47334.0,20.2817,20.2817,20.2287,20.2287,47334.0
2020-09-28 13:00:00,22.91,22.93,22.89,22.92,54366.0,20.2287,20.2464,20.2111,20.2375,54366.0
2020-09-28 13:10:00,22.92,22.92,22.86,22.86,42484.0,20.2375,20.2375,20.1846,20.1846,42484.0
2020-09-28 13:20:00,22.87,22.92,22.86,22.9,56270.0,20.1934,20.2375,20.1846,20.2199,56270.0
2020-09-28 13:30:00,22.9,22.95,22.9,22.92,57580.0,20.2199,20.264,20.2199,20.2375,57580.0
2020-09-28 13:40:00,22.92,22.93,22.91,22.93,58318.0,20.2375,20.2464,20.2287,20.2464,58318.0
2020-09-28 13:50:00,22.93,22.95,22.92,22.94,40892.0,20.2464,20.264,20.2375,20.2552,40892.0
2020-09-28 14:00:00,22.94,22.98,22.92,22.96,143374.0,20.2552,20.2905,20.2375,20.2729,143374.0
2020-09-28 14:10:00,22.96,23.0,22.96,22.97,95250.0,20.2729,20.3082,20.2729,20.2817,95250.0
2020-09-28 14:20:00,22.97,22.97,22.91,22.93,61596.0,20.2817,20.2817,20.2287,20.2464,61596.0
2020-09-28 14:30:00,22.93,22.95,22.9,22.92,62114.0,20.2464,20.264,20.2199,20.2375,62114.0
2020-09-28 14:40:00,22.92,22.96,22.9,22.91,80474.0,20.2375,20.2729,20.2199,20.2287,80474.0
2020-09-28 14:50:00,22.91,22.92,22.86,22.89,69104.0,20.2287,20.2375,20.1846,20.2111,69104.0
2020-09-28 15:00:00,22.9,22.91,22.87,22.88,81514.0,20.2199,20.2287,20.1934,20.2022,81514.0
2020-09-28 15:10:00,22.88,22.93,22.87,22.91,75342.0,20.2022,20.2464,20.1934,20.2287,75342.0
2020-09-28 15:20:00,22.91,22.93,22.89,22.9,64230.0,20.2287,20.2464,20.2111,20.2199,64230.0
2020-09-28 15:30:00,22.9,22.9,22.82,22.86,132414.0,20.2199,20.2199,20.1492,20.1846,132414.0
2020-09-28 15:40:00,22.85,22.91,22.84,22.88,159972.0,20.1757,20.2287,20.1669,20.2022,159972.0
2020-09-28 15:50:00,22.87,22.9,22.85,22.9,500638.0,20.1934,20.2199,20.1757,20.2199,500638.0
2020-09-29 09:30:00,22.84,23.01,22.83,22.99,110318.0,20.1669,20.317,20.1581,20.2993,110318.0
2020-09-29 09:40:00,22.99,23.02,22.93,23.02,146472.0,20.2993,20.3258,20.2464,20.3258,146472.0
2020-09-29 09:50:00,23.02,23.06,22.98,23.05,137122.0,20.3258,20.3612,20.2905,20.3523,137122.0
2020-09-29 10:00:00,23.05,23.07,22.98,22.98,85872.0,20.3523,20.37,20.2905,20.2905,85872.0
2020-09-29 10:10:00,22.98,23.0,22.94,22.97,79406.0,20.2905,20.3082,20.2552,20.2817,79406.0
2020-09-29 10:20:00,22.96,22.97,22.91,22.91,57736.0,20.2729,20.2817,20.2287,20.2287,57736.0
2020-09-29 10:30:00,22.9,22.9,22.75,22.76,86584.0,20.2199,20.2199,20.0874,20.0963,86584.0
2020-09-29 10:40:00,22.76,22.78,22.72,22.75,105624.0,20.0963,20.1139,20.0609,20.0874,105624.0
2020-09-29 10:50:00,22.75,22.77,22.71,22.74,92092.0,20.0874,20.1051,20.0521,20.0786,92092.0
2020-09-29 11:00:00,22.73,22.75,22.71,22.74,65326.0,20.0698,20.0874,20.0521,20.0786,65326.0
2020-09-29 11:10:00,22.74,22.75,22.71,22.74,41056.0,20.0786,20.0874,20.0521,20.0786,41056.0
2020-09-29 11:20:00,22.74,22.79,22.73,22.78,152744.0,20.0786,20.1228,20.0698,20.1139,152744.0
2020-09-29 11:30:00,22.78,22.82,22.78,22.8,59522.0,20.1139,20.1492,20.1139,20.1316,59522.0
2020-09-29 11:40:00,22.8,22.8,22.67,22.68,103080.0,20.1316,20.1316,20.0168,20.0256,103080.0
2020-09-29 11:50:00,22.68,22.7,22.66,22.67,73308.0,20.0256,20.0433,20.008,20.0168,73308.0
2020-09-29 12:00:00,22.67,22.7,22.61,22.65,99588.0,20.0168,20.0433,19.9638,19.9991,99588.0
2020-09-29 12:10:00,22.65,22.65,22.61,22.61,70010.0,19.9991,19.9991,19.9638,19.9638,70010.0
2020-09-29 12:20:00,22.61,22.68,22.61,22.67,218042.0,19.9638,20.0256,19.9638,20.0168,218042.0
2020-09-29 12:30:00,22.67,22.72,22.67,22.71,43966.0,20.0168,20.0609,20.0168,20.0521,43966.0
2020-09-29 12:40:00,22.71,22.71,22.69,22.71,71186.0,20.0521,20.0521,20.0345,20.0521,71186.0
2020-09-29 12:50:00,22.71,22.72,22.7,22.71,42714.0,20.0521,20.0609,20.0433,20.0521,42714.0
2020-09-29 13:00:00,22.71,22.71,22.59,22.6,118218.0,20.0521,20.0521,19.9462,19.955,118218.0
2020-09-29 13:10:00,22.6,22.66,22.58,22.61,180246.0,19.955,20.008,19.9373,19.9638,180246.0
2020-09-29 13:20:00,22.61,22.63,22.6,22.63,94136.0,19.9638,19.9815,19.955,19.9815,94136.0
2020-09-29 13:30:00,22.63,22.64,22.61,22.63,184672.0,19.9815,19.9903,19.9638,19.9815,184672.0
2020-09-29 13:40:00,22.63,22.64,22.61,22.63,169552.0,19.9815,19.9903,19.9638,19.9815,169552.0
2020-09-29 13:50:00,22.63,22.79,22.62,22.78,387584.0,19.9815,20.1228,19.9727,20.1139,387584.0
2020-09-29 14:00:00,22.78,22.81,22.75,22.76,72318.0,20.1139,20.1404,20.0874,20.0963,72318.0
2020-09-29 14:10:00,22.76,22.77,22.72,22.77,61560.0,20.0963,20.1051,20.0609,20.1051,61560.0
2020-09-29 14:20:00,22.77,22.83,22.76,22.83,82644.0,20.1051,20.1581,20.0963,20.1581,82644.0
2020-09-29 14:30:00,22.83,22.86,22.82,22.84,58972.0,20.1581,20.1846,20.1492,20.1669,58972.0
2020-09-29 14:40:00,22.84,22.85,22.81,22.82,49838.0,20.1669,20.1757,20.1404,20.1492,49838.0
2020-09-29 14:50:00,22.82,22.84,22.79,22.79,58878.0,20.1492,20.1669,20.1228,20.1228,58878.0
2020-09-29 15:00:00,22.79,22.8,22.75,22.75,80858.0,20.1228,20.1316,20.0874,20.0874,80858.0
2020-09-29 15:10:00,22.75,22.81,22.73,22.8,153096.0,20.0874,20.1404,20.0698,20.1316,153096.0
2020-09-29 15:20:00,22.8,22.8,22.71,22.72,332308.0,20.1316,20.1316,20.0521,20.0609,332308.0
2020-09-29 15:30:00,22.72,22.74,22.68,22.7,105690.0,20.0609,20.0786,20.0256,20.0433,105690.0
2020-09-29 15:40:00,22.7,22.75,22.7,22.75,71638.0,20.0433,20.0874,20.0433,20.0874,71638.0
2020-09-29 15:50:00,22.74,22.74,22.66,22.66,246632.0,20.0786,20.0786,20.008,20.008,246632.0
2020-09-30 09:30:00,22.93,22.93,22.77,22.79,159724.0,20.2464,20.2464,20.1051,20.1228,159724.0
2020-09-30 09:40:00,22.8,22.83,22.75,22.78,88170.0,20.1316,20.1581,20.0874,20.1139,88170.0
2020-09-30 09:50:00,22.77,22.85,22.75,22.83,100022.0,20.1051,20.1757,20.0874,20.1581,100022.0
2020-09-30 10:00:00,22.84,22.9,22.83,22.86,113166.0,20.1669,20.2199,20.1581,20.1846,113166.0
2020-09-30 10:10:00,22.86,22.92,22.84,22.88,95682.0,20.1846,20.2375,20.1669,20.2022,95682.0
2020-09-30 10:20:00,22.88,22.93,22.88,22.9,82258.0,20.2022,20.2464,20.2022,20.2199,82258.0
2020-09-30 10:30:00,22.91,22.92,22.84,22.85,64030.0,20.2287,20.2375,20.1669,20.1757,64030.0
2020-09-30 10:40:00,22.85,22.92,22.84,22.9,66208.0,20.1757,20.2375,20.1669,20.2199,66208.0
2020-09-30 10:50:00,22.9,22.93,22.88,22.9,60736.0,20.2199,20.2464,20.2022,20.2199,60736.0
2020-09-30 11:00:00,22.91,22.93,22.86,22.9,78010.0,20.2287,20.2464,20.1846,20.2199,78010.0
2020-09-30 11:10:00,22.9,22.91,22.86,22.88,77342.0,20.2199,20.2287,20.1846,20.2022,77342.0
2020-09-30 11:20:00,22.88,22.92,22.85,22.88,73982.0,20.2022,20.2375,20.1757,20.2022,73982.0
2020-09-30 11:30:00,22.88,22.88,22.81,22.83,86962.0,20.2022,20.2022,20.1404,20.1581,86962.0
2020-09-30 11:40:00,22.83,22.85,22.79,22.84,78310.0,20.1581,20.1757,20.1228,20.1669,78310.0
2020-09-30 11:50:00,22.85,22.85,22.76,22.77,68944.0,20.1757,20.1757,20.0963,20.1051,68944.0
2020-09-30 12:00:00,22.77,22.8,22.76,22.78,114112.0,20.1051,20.1316,20.0963,20.1139,114112.0
2020-09-30 12:10:00,22.78,22.85,22.77,22.83,98240.0,20.1139,20.1757,20.1051,20.1581,98240.0
2020-09-30 12:20:00,22.83,22.86,22.82,22.84,51132.0,20.1581,20.1846,20.1492,20.1669,51132.0
2020-09-30 12:30:00,22.84,22.85,22.77,22.79,64316.0,20.1669,20.1757,20.1051,20.1228,64316.0
2020-09-30 12:40:00,22.79,22.79,22.73,22.73,53618.0,20.1228,20.1228,20.0698,20.0698,53618.0
2020-09-30 12:50:00,22.73,22.77,22.72,22.77,39452.0,20.0698,20.1051,20.0609,20.1051,39452.0
2020-09-30 13:00:00,22.76,22.77,22.7,22.71,73648.0,20.0963,20.1051,20.0433,20.0521,73648.0
2020-09-30 13:10:00,22.71,22.72,22.69,22.69,58228.0,20.0521,20.0609,20.0345,20.0345,58228.0
2020-09-30 13:20:00,22.7,22.74,22.68,22.73,47576.0,20.0433,20.0786,20.0256,20.0698,47576.0
2020-09-30 13:30:00,22.73,22.77,22.72,22.75,94548.0,20.0698,20.1051,20.0609,20.0874,94548.0
2020-09-30 13:40:00,22.75,22.75,22.72,22.73,54140.0,20.0874,20.0874,20.0609,20.0698,54140.0
2020-09-30 13:50:00,22.73,22.75,22.72,22.75,53738.0,20.0698,20.0874,20.0609,20.0874,53738.0
2020-09-30 14:00:00,22.75,22.78,22.73,22.78,89438.0,20.0874,20.1139,20.0698,20.1139,89438.0
2020-09-30 14:10:00,22.78,22.82,22.76,22.79,66138.0,20.1139,20.1492,20.0963,20.1228,66138.0
2020-09-30 14:20:00,22.79,22.82,22.64,22.71,185234.0,20.1228,20.1492,19.9903,20.0521,185234.0
2020-09-30 14:30:00,22.7,22.7,22.61,22.61,57776.0,20.0433,20.0433,19.9638,19.9638,57776.0
2020-09-30 14:40:00,22.62,22.65,22.53,22.54,73816.0,19.9727,19.9991,19.8932,19.902,73816.0
2020-09-30 14:50:00,22.54,22.67,22.54,22.65,69634.0,19.902,20.0168,19.902,19.9991,69634.0
2020-09-30 15:00:00,22.64,22.67,22.62,22.64,74172.0,19.9903,20.0168,19.9727,19.9903,74172.0
2020-09-30 15:10:00,22.64,22.65,22.47,22.49,164496.0,19.9903,19.9991,19.8402,19.8579,164496.0
2020-09-30 15:20:00,22.49,22.54,22.42,22.52,140006.0,19.8579,19.902,19.7961,19.8844,140006.0
2020-09-30 15:30:00,22.51,22.55,22.48,22.53,128356.0,19.8755,19.9108,19.849,19.8932,128356.0
2020-09-30 15:40:00,22.53,22.6,22.5,22.6,165632.0,19.8932,19.955,19.8667,19.955,165632.0
2020-09-30 15:50:00,22.6,22.63,22.54,22.55,740224.0,19.955,19.9815,19.902,19.9108,740224.0
2020-10-01 09:30:00,22.68,22.68,22.52,22.53,201220.0,20.0256,20.0256,19.8844,19.8932,201220.0
2020-10-01 09:40:00,22.54,22.61,22.5,22.59,187918.0,19.902,19.9638,19.8667,19.9462,187918.0
2020-10-01 09:50:00,22.59,22.61,22.52,22.57,100450.0,19.9462,19.9638,19.8844,19.9285,100450.0
2020-10-01 10:00:00,22.57,22.58,22.43,22.47,212886.0,19.9285,19.9373,19.8049,19.8402,212886.0
2020-10-01 10:10:00,22.48,22.52,22.44,22.5,151288.0,19.849,19.8844,19.8137,19.8667,151288.0
2020-10-01 10:20:00,22.5,22.55,22.48,22.54,151470.0,19.8667,19.9108,19.849,19.902,151470.0
2020-10-01 10:30:00,22.54,22.65,22.52,22.63,67260.0,19.902,19.9991,19.8844,19.9815,67260.0
2020-10-01 10:40:00,22.62,22.64,22.54,22.54,74410.0,19.9727,19.9903,19.902,19.902,74410.0
2020-10-01 10:50:00,22.54,22.61,22.53,22.61,187042.0,19.902,19.9638,19.8932,19.9638,187042.0
2020-10-01 11:00:00,22.61,22.66,22.56,22.59,114102.0,19.9638,20.008,19.9197,19.9462,114102.0
2020-10-01 11:10:00,22.59,22.66,22.54,22.62,75144.0,19.9462,20.008,19.902,19.9727,75144.0
2020-10-01 11:20:00,22.62,22.69,22.61,22.68,79678.0,19.9727,20.0345,19.9638,20.0256,79678.0
2020-10-01 11:30:00,22.68,22.69,22.65,22.66,55478.0,20.0256,20.0345,19.9991,20.008,55478.0
2020-10-01 11:40:00,22.66,22.67,22.64,22.66,72650.0,20.008,20.0168,19.9903,20.008,72650.0
2020-10-01 11:50:00,22.66,22.68,22.64,22.67,45674.0,20.008,20.0256,19.9903,20.0168,45674.0
2020-10-01 12:00:00,22.66,22.66,22.6,22.61,38684.0,20.008,20.008,19.955,19.9638,38684.0
2020-10-01 12:10:00,22.61,22.61,22.58,22.61,54028.0,19.9638,19.9638,19.9373,19.9638,54028.0
2020-10-01 12:20:00,22.61,22.66,22.61,22.64,78054.0,19.9638,20.008,19.9638,19.9903,78054.0
2020-10-01 12:30:00,22.64,22.65,22.61,22.63,46752.0,19.9903,19.9991,19.9638,19.9815,46752.0
2020-10-01 12:40:00,22.62,22.64,22.6,22.6,37280.0,19.9727,19.9903,19.955,19.955,37280.0
2020-10-01 12:50:00,22.61,22.62,22.6,22.61,46466.0,19.9638,19.9727,19.955,19.9638,46466.0
2020-10-01 13:00:00,22.61,22.65,22.6,22.65,51644.0,19.9638,19.9991,19.955,19.9991,51644.0
2020-10-01 13:10:00,22.64,22.65,22.58,22.59,62554.0,19.9903,19.9991,19.9373,19.9462,62554.0
2020-10-01 13:20:00,22.59,22.59,22.5,22.52,60542.0,19.9462,19.9462,19.8667,19.8844,60542.0
2020-10-01 13:30:00,22.52,22.53,22.5,22.52,69932.0,19.8844,19.8932,19.8667,19.8844,69932.0
2020-10-01 13:40:00,22.52,22.52,22.46,22.46,64930.0,19.8844,19.8844,19.8314,19.8314,64930.0
2020-10-01 13:50:00,22.46,22.5,22.41,22.45,108364.0,19.8314,19.8667,19.7872,19.8225,108364.0
2020-10-01 14:00:00,22.45,22.49,22.35,22.39,220198.0,19.8225,19.8579,19.7343,19.7696,220198.0
2020-10-01 14:10:00,22.39,22.4,22.33,22.35,99402.0,19.7696,19.7784,19.7166,19.7343,99402.0
2020-10-01 14:20:00,22.35,22.46,22.34,22.46,85392.0,19.7343,19.8314,19.7254,19.8314,85392.0
2020-10-01 14:30:00,22.46,22.52,22.46,22.5,74604.0,19.8314,19.8844,19.8314,19.8667,74604.0
2020-10-01 14:40:00,22.5,22.51,22.48,22.48,62872.0,19.8667,19.8755,19.849,19.849,62872.0
2020-10-01 14:50:00,22.48,22.54,22.47,22.52,84290.0,19.849,19.902,19.8402,19.8844,84290.0
2020-10-01 15:00:00,22.52,22.55,22.5,22.51,60500.0,19.8844,19.9108,19.8667,19.8755,60500.0
2020-10-01 15:10:00,22.51,22.52,22.46,22.46,88068.0,19.8755,19.8844,19.8314,19.8314,88068.0
2020-10-01 15:20:00,22.46,22.47,22.4,22.41,134946.0,19.8314,19.8402,19.7784,19.7872,134946.0
2020-10-01 15:30:00,22.41,22.43,22.38,22.4,109004.0,19.7872,19.8049,19.7607,19.7784,109004.0
2020-10-01 15:40:00,22.4,22.41,22.36,22.38,173188.0,19.7784,19.7872,19.7431,19.7607,173188.0
2020-10-01 15:50:00,22.38,22.42,22.37,22.38,533128.0,19.7607,19.7961,19.7519,19.7607,533128.0
2020-10-02 09:30:00,22.13,22.25,22.05,22.25,218350.0,19.54,19.646,19.4694,19.646,218350.0
2020-10-02 09:40:00,22.25,22.25,22.14,22.16,134092.0,19.646,19.646,19.5488,19.5665,134092.0
2020-10-02 09:50:00,22.16,22.16,22.07,22.14,154778.0,19.5665,19.5665,19.487,19.5488,154778.0
2020-10-02 10:00:00,22.13,22.23,22.11,22.2,120702.0,19.54,19.6283,19.5223,19.6018,120702.0
2020-10-02 10:10:00,22.21,22.21,22.14,22.17,104140.0,19.6106,19.6106,19.5488,19.5753,104140.0
2020-10-02 10:20:00,22.16,22.21,22.11,22.21,75664.0,19.5665,19.6106,19.5223,19.6106,75664.0
2020-10-02 10:30:00,22.21,22.23,22.13,22.13,174462.0,19.6106,19.6283,19.54,19.54,174462.0
2020-10-02 10:40:00,22.13,22.21,22.1,22.2,221438.0,19.54,19.6106,19.5135,19.6018,221438.0
2020-10-02 10:50:00,22.2,22.3,22.18,22.29,131402.0,19.6018,19.6901,19.5841,19.6813,131402.0
2020-10-02 11:00:00,22.28,22.38,22.27,22.35,214158.0,19.6724,19.7607,19.6636,19.7343,214158.0
2020-10-02 11:10:00,22.35,22.38,22.32,22.35,484612.0,19.7343,19.7607,19.7078,19.7343,484612.0
2020-10-02 11:20:00,22.34,22.36,22.27,22.28,92378.0,19.7254,19.7431,19.6636,19.6724,92378.0
2020-10-02 11:30:00,22.28,22.3,22.21,22.21,71468.0,19.6724,19.6901,19.6106,19.6106,71468.0
2020-10-02 11:40:00,22.21,22.25,22.17,22.24,102876.0,19.6106,19.646,19.5753,19.6371,102876.0
2020-10-02 11:50:00,22.24,22.25,22.14,22.16,125878.0,19.6371,19.646,19.5488,19.5665,125878.0
2020-10-02 12:00:00,22.15,22.17,22.07,22.15,196580.0,19.5577,19.5753,19.487,19.5577,196580.0
2020-10-02 12:10:00,22.15,22.27,22.14,22.25,373590.0,19.5577,19.6636,19.5488,19.646,373590.0
2020-10-02 12:20:00,22.25,22.28,22.2,22.23,115704.0,19.646,19.6724,19.6018,19.6283,115704.0
2020-10-02 12:30:00,22.23,22.28,22.21,22.28,83734.0,19.6283,19.6724,19.6106,19.6724,83734.0
2020-10-02 12:40:00,22.28,22.33,22.26,22.33,73254.0,19.6724,19.7166,19.6548,19.7166,73254.0
2020-10-02 12:50:00,22.33,22.38,22.3,22.34,98598.0,19.7166,19.7607,19.6901,19.7254,98598.0
2020-10-02 13:00:00,22.34,22.36,22.27,22.29,107138.0,19.7254,19.7431,19.6636,19.6813,107138.0
2020-10-02 13:10:00,22.28,22.33,22.28,22.33,66788.0,19.6724,19.7166,19.6724,19.7166,66788.0
2020-10-02 13:20:00,22.33,22.38,22.32,22.36,33682.0,19.7166,19.7607,19.7078,19.7431,33682.0
2020-10-02 13:30:00,22.36,22.37,22.32,22.36,32622.0,19.7431,19.7519,19.7078,19.7431,32622.0
2020-10-02 13:40:00,22.35,22.35,22.25,22.25,105936.0,19.7343,19.7343,19.646,19.646,105936.0
2020-10-02 13:50:00,22.26,22.27,22.24,22.26,57352.0,19.6548,19.6636,19.6371,19.6548,57352.0
2020-10-02 14:00:00,22.26,22.33,22.25,22.32,48454.0,19.6548,19.7166,19.646,19.7078,48454.0
2020-10-02 14:10:00,22.33,22.33,22.3,22.33,94394.0,19.7166,19.7166,19.6901,19.7166,94394.0
2020-10-02 14:20:00,22.33,22.35,22.32,22.34,58612.0,19.7166,19.7343,19.7078,19.7254,58612.0
2020-10-02 14:30:00,22.35,22.36,22.29,22.3,82574.0,19.7343,19.7431,19.6813,19.6901,82574.0
2020-10-02 14:40:00,22.29,22.38,22.29,22.34,82176.0,19.6813,19.7607,19.6813,19.7254,82176.0
2020-10-02 14:50:00,22.35,22.41,22.32,22.38,117418.0,19.7343,19.7872,19.7078,19.7607,117418.0
2020-10-02 15:00:00,22.38,22.39,22.35,22.36,69812.0,19.7607,19.7696,19.7343,19.7431,69812.0
2020-10-02 15:10:00,22.36,22.42,22.31,22.36,143854.0,19.7431,19.7961,19.6989,19.7431,143854.0
2020-10-02 15:20:00,22.36,22.38,22.34,22.36,151108.0,19.7431,19.7607,19.7254,19.7431,151108.0
2020-10-02 15:30:00,22.37,22.41,22.35,22.36,122360.0,19.7519,19.7872,19.7343,19.7431,122360.0
2020-10-02 15:40:00,22.36,22.36,22.32,22.36,133092.0,19.7431,19.7431,19.7078,19.7431,133092.0
2020-10-02 15:50:00,22.36,22.36,22.27,22.27,300866.0,19.7431,19.7431,19.6636,19.6636,300866.0
2020-10-05 09:30:00,22.35,22.53,22.35,22.5,127176.0,19.7343,19.8932,19.7343,19.8667,127176.0
2020-10-05 09:40:00,22.51,22.52,22.47,22.48,83068.0,19.8755,19.8844,19.8402,19.849,83068.0
2020-10-05 09:50:00,22.48,22.49,22.38,22.42,140964.0,19.849,19.8579,19.7607,19.7961,140964.0
2020-10-05 10:00:00,22.44,22.48,22.43,22.44,58738.0,19.8137,19.849,19.8049,19.8137,58738.0
2020-10-05 10:10:00,22.44,22.51,22.41,22.5,114156.0,19.8137,19.8755,19.7872,19.8667,114156.0
2020-10-05 10:20:00,22.52,22.56,22.51,22.54,56386.0,19.8844,19.9197,19.8755,19.902,56386.0
2020-10-05 10:30:00,22.55,22.6,22.54,22.57,72370.0,19.9108,19.955,19.902,19.9285,72370.0
2020-10-05 10:40:00,22.57,22.61,22.57,22.59,104252.0,19.9285,19.9638,19.9285,19.9462,104252.0
2020-10-05 10:50:00,22.6,22.69,22.59,22.67,177914.0,19.955,20.0345,19.9462,20.0168,177914.0
2020-10-05 11:00:00,22.67,22.71,22.65,22.67,125010.0,20.0168,20.0521,19.9991,20.0168,125010.0
2020-10-05 11:10:00,22.66,22.74,22.63,22.74,83406.0,20.008,20.0786,19.9815,20.0786,83406.0
2020-10-05 11:20:00,22.74,22.78,22.71,22.75,92388.0,20.0786,20.1139,20.0521,20.0874,92388.0
2020-10-05 11:30:00,22.75,22.77,22.72,22.73,139848.0,20.0874,20.1051,20.0609,20.0698,139848.0
2020-10-05 11:40:00,22.73,22.74,22.68,22.7,86324.0,20.0698,20.0786,20.0256,20.0433,86324.0
2020-10-05 11:50:00,22.69,22.71,22.67,22.7,72590.0,20.0345,20.0521,20.0168,20.0433,72590.0
2020-10-05 12:00:00,22.71,22.71,22.69,22.7,35528.0,20.0521,20.0521,20.0345,20.0433,35528.0
2020-10-05 12:10:00,22.7,22.71,22.67,22.68,39034.0,20.0433,20.0521,20.0168,20.0256,39034.0
2020-10-05 12:20:00,22.67,22.68,22.67,22.67,36810.0,20.0168,20.0256,20.0168,20.0168,36810.0
2020-10-05 12:30:00,22.67,22.71,22.66,22.7,38180.0,20.0168,20.0521,20.008,20.0433,38180.0
2020-10-05 12:40:00,22.7,22.73,22.69,22.71,103966.0,20.0433,20.0698,20.0345,20.0521,103966.0
2020-10-05 12:50:00,22.71,22.73,22.7,22.72,36338.0,20.0521,20.0698,20.0433,20.0609,36338.0
2020-10-05 13:00:00,22.73,22.78,22.71,22.78,42916.0,20.0698,20.1139,20.0521,20.1139,42916.0
2020-10-05 13:10:00,22.78,22.81,22.76,22.77,58408.0,20.1139,20.1404,20.0963,20.1051,58408.0
2020-10-05 13:20:00,22.76,22.79,22.74,22.78,37006.0,20.0963,20.1228,20.0786,20.1139,37006.0
2020-10-05 13:30:00,22.78,22.82,22.75,22.81,54096.0,20.1139,20.1492,20.0874,20.1404,54096.0
2020-10-05 13:40:00,22.8,22.81,22.76,22.76,39910.0,20.1316,20.1404,20.0963,20.0963,39910.0
2020-10-05 13:50:00,22.76,22.78,22.74,22.75,45046.0,20.0963,20.1139,20.0786,20.0874,45046.0
2020-10-05 14:00:00,22.75,22.79,22.74,22.78,35328.0,20.0874,20.1228,20.0786,20.1139,35328.0
2020-10-05 14:10:00,22.78,22.84,22.78,22.83,43690.0,20.1139,20.1669,20.1139,20.1581,43690.0
2020-10-05 14:20:00,22.83,22.84,22.79,22.8,53000.0,20.1581,20.1669,20.1228,20.1316,53000.0
2020-10-05 14:30:00,22.8,22.86,22.8,22.85,39798.0,20.1316,20.1846,20.1316,20.1757,39798.0
2020-10-05 14:40:00,22.85,22.88,22.85,22.86,45688.0,20.1757,20.2022,20.1757,20.1846,45688.0
2020-10-05 14:50:00,22.87,22.91,22.84,22.9,69340.0,20.1934,20.2287,20.1669,20.2199,69340.0
2020-10-05 15:00:00,22.91,22.92,22.86,22.92,71058.0,20.2287,20.2375,20.1846,20.2375,71058.0
2020-10-05 15:10:00,22.92,22.96,22.9,22.95,73480.0,20.2375,20.2729,20.2199,20.264,73480.0
2020-10-05 15:20:00,22.95,22.98,22.93,22.96,81374.0,20.264,20.2905,20.2464,20.2729,81374.0
2020-10-05 15:30:00,22.96,22.98,22.93,22.95,109954.0,20.2729,20.2905,20.2464,20.264,109954.0
2020-10-05 15:40:00,22.95,22.98,22.92,22.95,140094.0,20.264,20.2905,20.2375,20.264,140094.0
2020-10-05 15:50:00,22.95,23.0,22.91,22.92,582106.0,20.264,20.3082,20.2287,20.2375,582106.0
2020-10-06 09:30:00,22.85,22.89,22.7,22.75,149010.0,20.1757,20.2111,20.0433,20.0874,149010.0
2020-10-06 09:40:00,22.75,22.82,22.74,22.81,121300.0,20.0874,20.1492,20.0786,20.1404,121300.0
2020-10-06 09:50:00,22.81,22.84,22.72,22.78,97146.0,20.1404,20.1669,20.0609,20.1139,97146.0
2020-10-06 10:00:00,22.77,22.85,22.77,22.85,64870.0,20.1051,20.1757,20.1051,20.1757,64870.0
2020-10-06 10:10:00,22.85,22.85,22.8,22.84,49112.0,20.1757,20.1757,20.1316,20.1669,49112.0
2020-10-06 10:20:00,22.84,22.88,22.83,22.86,180870.0,20.1669,20.2022,20.1581,20.1846,180870.0
2020-10-06 10:30:00,22.86,22.87,22.8,22.82,65336.0,20.1846,20.1934,20.1316,20.1492,65336.0
2020-10-06 10:40:00,22.83,22.86,22.72,22.78,100464.0,20.1581,20.1846,20.0609,20.1139,100464.0
2020-10-06 10:50:00,22.78,22.85,22.78,22.78,72426.0,20.1139,20.1757,20.1139,20.1139,72426.0
2020-10-06 11:00:00,22.78,22.82,22.78,22.79,139456.0,20.1139,20.1492,20.1139,20.1228,139456.0
2020-10-06 11:10:00,22.79,22.81,22.77,22.79,56676.0,20.1228,20.1404,20.1051,20.1228,56676.0
2020-10-06 11:20:00,22.78,22.8,22.75,22.78,56000.0,20.1139,20.1316,20.0874,20.1139,56000.0
2020-10-06 11:30:00,22.78,22.86,22.75,22.85,69596.0,20.1139,20.1846,20.0874,20.1757,69596.0
2020-10-06 11:40:00,22.85,22.86,22.78,22.78,56602.0,20.1757,20.1846,20.1139,20.1139,56602.0
2020-10-06 11:50:00,22.78,22.79,22.76,22.77,52392.0,20.1139,20.1228,20.0963,20.1051,52392.0
2020-10-06 12:00:00,22.76,22.81,22.76,22.81,35394.0,20.0963,20.1404,20.0963,20.1404,35394.0
2020-10-06 12:10:00,22.81,22.86,22.81,22.85,26740.0,20.1404,20.1846,20.1404,20.1757,26740.0
2020-10-06 12:20:00,22.85,22.92,22.85,22.89,77012.0,20.1757,20.2375,20.1757,20.2111,77012.0
2020-10-06 12:30:00,22.89,22.92,22.89,22.91,35208.0,20.2111,20.2375,20.2111,20.2287,35208.0
2020-10-06 12:40:00,22.91,22.96,22.91,22.95,45578.0,20.2287,20.2729,20.2287,20.264,45578.0
2020-10-06 12:50:00,22.96,22.98,22.93,22.96,79784.0,20.2729,20.2905,20.2464,20.2729,79784.0
2020-10-06 13:00:00,22.96,22.98,22.93,22.98,38082.0,20.2729,20.2905,20.2464,20.2905,38082.0
2020-10-06 13:10:00,22.98,22.99,22.96,22.98,45550.0,20.2905,20.2993,20.2729,20.2905,45550.0
2020-10-06 13:20:00,22.98,23.0,22.95,22.98,75656.0,20.2905,20.3082,20.264,20.2905,75656.0
2020-10-06 13:30:00,22.98,23.0,22.96,22.98,35230.0,20.2905,20.3082,20.2729,20.2905,35230.0
2020-10-06 13:40:00,22.98,23.03,22.98,23.0,109372.0,20.2905,20.3347,20.2905,20.3082,109372.0
2020-10-06 13:50:00,23.0,23.03,22.99,23.01,63542.0,20.3082,20.3347,20.2993,20.317,63542.0
2020-10-06 14:00:00,23.01,23.04,23.0,23.01,64934.0,20.317,20.3435,20.3082,20.317,64934.0
2020-10-06 14:10:00,23.0,23.01,22.96,22.99,83928.0,20.3082,20.317,20.2729,20.2993,83928.0
2020-10-06 14:20:00,22.99,23.03,22.99,23.0,68386.0,20.2993,20.3347,20.2993,20.3082,68386.0
2020-10-06 14:30:00,23.0,23.05,23.0,23.05,66792.0,20.3082,20.3523,20.3082,20.3523,66792.0
2020-10-06 14:40:00,23.06,23.07,22.96,22.98,167816.0,20.3612,20.37,20.2729,20.2905,167816.0
2020-10-06 14:50:00,22.97,22.97,22.67,22.74,232970.0,20.2817,20.2817,20.0168,20.0786,232970.0
2020-10-06 15:00:00,22.73,22.74,22.59,22.65,174358.0,20.0698,20.0786,19.9462,19.9991,174358.0
2020-10-06 15:10:00,22.64,22.68,22.61,22.61,357732.0,19.9903,20.0256,19.9638,19.9638,357732.0
2020-10-06 15:20:00,22.61,22.67,22.59,22.66,123404.0,19.9638,20.0168,19.9462,20.008,123404.0
2020-10-06 15:30:00,22.65,22.74,22.64,22.67,139370.0,19.9991,20.0786,19.9903,20.0168,139370.0
2020-10-06 15:40:00,22.67,22.68,22.55,22.57,173248.0,20.0168,20.0256,19.9108,19.9285,173248.0
2020-10-06 15:50:00,22.56,22.6,22.52,22.57,725842.0,19.9197,19.955,19.8844,19.9285,725842.0
2020-10-07 09:30:00,22.7,22.96,22.68,22.96,369034.0,20.0433,20.2729,20.0256,20.2729,369034.0
2020-10-07 09:40:00,22.96,23.02,22.95,22.99,147952.0,20.2729,20.3258,20.264,20.2993,147952.0
2020-10-07 09:50:00,22.99,22.99,22.93,22.93,113620.0,20.2993,20.2993,20.2464,20.2464,113620.0
2020-10-07 10:00:00,22.93,22.94,22.88,22.92,216362.0,20.2464,20.2552,20.2022,20.2375,216362.0
2020-10-07 10:10:00,22.92,23.0,22.89,23.0,75806.0,20.2375,20.3082,20.2111,20.3082,75806.0
2020-10-07 10:20:00,23.0,23.06,22.99,23.03,73722.0,20.3082,20.3612,20.2993,20.3347,73722.0
2020-10-07 10:30:00,23.03,23.07,23.02,23.05,57422.0,20.3347,20.37,20.3258,20.3523,57422.0
2020-10-07 10:40:00,23.05,23.1,23.03,23.07,51946.0,20.3523,20.3965,20.3347,20.37,51946.0
2020-10-07 10:50:00,23.07,23.1,23.06,23.07,49926.0,20.37,20.3965,20.3612,20.37,49926.0
2020-10-07 11:00:00,23.07,23.08,23.04,23.07,65354.0,20.37,20.3788,20.3435,20.37,65354.0
2020-10-07 11:10:00,23.07,23.08,22.98,23.0,41760.0,20.37,20.3788,20.2905,20.3082,41760.0
2020-10-07 11:20:00,23.0,23.02,22.96,22.98,55330.0,20.3082,20.3258,20.2729,20.2905,55330.0
2020-10-07 11:30:00,22.99,22.99,22.95,22.96,56716.0,20.2993,20.2993,20.264,20.2729,56716.0
2020-10-07 11:40:00,22.97,23.04,22.97,23.04,44574.0,20.2817,20.3435,20.2817,20.3435,44574.0
2020-10-07 11:50:00,23.04,23.04,23.0,23.0,38940.0,20.3435,20.3435,20.3082,20.3082,38940.0
2020-10-07 12:00:00,23.0,23.02,22.94,22.95,42646.0,20.3082,20.3258,20.2552,20.264,42646.0
2020-10-07 12:10:00,22.95,22.97,22.93,22.97,54360.0,20.264,20.2817,20.2464,20.2817,54360.0
2020-10-07 12:20:00,22.97,22.99,22.9,22.93,76618.0,20.2817,20.2993,20.2199,20.2464,76618.0
2020-10-07 12:30:00,22.94,22.99,22.93,22.98,43556.0,20.2552,20.2993,20.2464,20.2905,43556.0
2020-10-07 12:40:00,22.98,23.01,22.98,23.01,61756.0,20.2905,20.317,20.2905,20.317,61756.0
2020-10-07 12:50:00,23.01,23.03,22.99,23.03,36532.0,20.317,20.3347,20.2993,20.3347,36532.0
2020-10-07 13:00:00,23.03,23.04,23.02,23.04,41358.0,20.3347,20.3435,20.3258,20.3435,41358.0
2020-10-07 13:10:00,23.04,23.05,23.01,23.02,32620.0,20.3435,20.3523,20.317,20.3258,32620.0
2020-10-07 13:20:00,23.02,23.04,23.0,23.02,35652.0,20.3258,20.3435,20.3082,20.3258,35652.0
2020-10-07 13:30:00,23.02,23.04,23.01,23.04,86726.0,20.3258,20.3435,20.317,20.3435,86726.0
2020-10-07 13:40:00,23.04,23.09,23.04,23.08,85674.0,20.3435,20.3876,20.3435,20.3788,85674.0
2020-10-07 13:50:00,23.08,23.1,23.06,23.07,55446.0,20.3788,20.3965,20.3612,20.37,55446.0
2020-10-07 14:00:00,23.07,23.1,23.07,23.09,58806.0,20.37,20.3965,20.37,20.3876,58806.0
2020-10-07 14:10:00,23.09,23.13,23.09,23.12,49694.0,20.3876,20.423,20.3876,20.4141,49694.0
2020-10-07 14:20:00,23.12,23.17,23.11,23.14,82378.0,20.4141,20.4583,20.4053,20.4318,82378.0
2020-10-07 14:30:00,23.14,23.14,23.11,23.11,43292.0,20.4318,20.4318,20.4053,20.4053,43292.0
2020-10-07 14:40:00,23.11,23.12,23.09,23.11,71592.0,20.4053,20.4141,20.3876,20.4053,71592.0
2020-10-07 14:50:00,23.11,23.14,23.11,23.12,37404.0,20.4053,20.4318,20.4053,20.4141,37404.0
2020-10-07 15:00:00,23.11,23.17,23.11,23.16,47062.0,20.4053,20.4583,20.4053,20.4495,47062.0
2020-10-07 15:10:00,23.16,23.17,23.15,23.17,60676.0,20.4495,20.4583,20.4406,20.4583,60676.0
2020-10-07 15:20:00,23.17,23.17,23.15,23.16,138234.0,20.4583,20.4583,20.4406,20.4495,138234.0
2020-10-07 15:30:00,23.16,23.17,23.11,23.15,129434.0,20.4495,20.4583,20.4053,20.4406,129434.0
2020-10-07 15:40:00,23.15,23.15,23.1,23.11,173134.0,20.4406,20.4406,20.3965,20.4053,173134.0
2020-10-07 15:50:00,23.11,23.14,23.09,23.1,389546.0,20.4053,20.4318,20.3876,20.3965,389546.0
2020-10-08 09:30:00,23.21,23.25,23.14,23.18,192124.0,20.4936,20.5289,20.4318,20.4671,192124.0
2020-10-08 09:40:00,23.18,23.2,23.14,23.17,284054.0,20.4671,20.4848,20.4318,20.4583,284054.0
2020-10-08 09:50:00,23.17,23.27,23.16,23.27,145124.0,20.4583,20.5466,20.4495,20.5466,145124.0
2020-10-08 10:00:00,23.27,23.3,23.19,23.2,126590.0,20.5466,20.5731,20.4759,20.4848,126590.0
2020-10-08 10:10:00,23.2,23.21,23.17,23.18,66058.0,20.4848,20.4936,20.4583,20.4671,66058.0
2020-10-08 10:20:00,23.18,23.2,23.11,23.14,84622.0,20.4671,20.4848,20.4053,20.4318,84622.0
2020-10-08 10:30:00,23.13,23.22,23.13,23.18,69688.0,20.423,20.5024,20.423,20.4671,69688.0
2020-10-08 10:40:00,23.18,23.18,23.13,23.17,60322.0,20.4671,20.4671,20.423,20.4583,60322.0
2020-10-08 10:50:00,23.17,23.2,23.12,23.12,132426.0,20.4583,20.4848,20.4141,20.4141,132426.0
2020-10-08 11:00:00,23.11,23.16,23.09,23.13,54472.0,20.4053,20.4495,20.3876,20.423,54472.0
2020-10-08 11:10:00,23.13,23.15,23.11,23.14,41232.0,20.423,20.4406,20.4053,20.4318,41232.0
2020-10-08 11:20:00,23.14,23.17,23.1,23.16,91830.0,20.4318,20.4583,20.3965,20.4495,91830.0
2020-10-08 11:30:00,23.16,23.17,23.05,23.14,81812.0,20.4495,20.4583,20.3523,20.4318,81812.0
2020-10-08 11:40:00,23.14,23.15,23.02,23.08,187316.0,20.4318,20.4406,20.3258,20.3788,187316.0
2020-10-08 11:50:00,23.08,23.09,23.06,23.07,34568.0,20.3788,20.3876,20.3612,20.37,34568.0
2020-10-08 12:00:00,23.07,23.16,23.07,23.15,67776.0,20.37,20.4495,20.37,20.4406,67776.0
2020-10-08 12:10:00,23.16,23.17,23.14,23.17,43686.0,20.4495,20.4583,20.4318,20.4583,43686.0
2020-10-08 12:20:00,23.17,23.17,23.14,23.15,100498.0,20.4583,20.4583,20.4318,20.4406,100498.0
2020-10-08 12:30:00,23.16,23.16,23.13,23.13,64954.0,20.4495,20.4495,20.423,20.423,64954.0
2020-10-08 12:40:00,23.13,23.14,23.1,23.11,41696.0,20.423,20.4318,20.3965,20.4053,41696.0
2020-10-08 12:50:00,23.11,23.13,23.08,23.09,42892.0,20.4053,20.423,20.3788,20.3876,42892.0
2020-10-08 13:00:00,23.09,23.1,23.05,23.06,43036.0,20.3876,20.3965,20.3523,20.3612,43036.0
2020-10-08 13:10:00,23.06,23.13,23.04,23.11,270284.0,20.3612,20.423,20.3435,20.4053,270284.0
2020-10-08 13:20:00,23.11,23.13,23.1,23.11,58332.0,20.4053,20.423,20.3965,20.4053,58332.0
2020-10-08 13:30:00,23.11,23.15,23.11,23.14,63076.0,20.4053,20.4406,20.4053,20.4318,63076.0
2020-10-08 13:40:00,23.14,23.14,23.11,23.11,74500.0,20.4318,20.4318,20.4053,20.4053,74500.0
2020-10-08 13:50:00,23.11,23.13,23.1,23.11,42666.0,20.4053,20.423,20.3965,20.4053,42666.0
2020-10-08 14:00:00,23.11,23.17,23.11,23.17,93688.0,20.4053,20.4583,20.4053,20.4583,93688.0
2020-10-08 14:10:00,23.17,23.18,23.16,23.16,78424.0,20.4583,20.4671,20.4495,20.4495,78424.0
2020-10-08 14:20:00,23.16,23.17,23.13,23.13,64226.0,20.4495,20.4583,20.423,20.423,64226.0
2020-10-08 14:30:00,23.13,23.16,23.1,23.13,279738.0,20.423,20.4495,20.3965,20.423,279738.0
2020-10-08 14:40:00,23.13,23.16,23.11,23.13,65666.0,20.423,20.4495,20.4053,20.423,65666.0
2020-10-08 14:50:00,23.13,23.13,23.1,23.11,71766.0,20.423,20.423,20.3965,20.4053,71766.0
2020-10-08 15:00:00,23.11,23.12,23.1,23.11,81338.0,20.4053,20.4141,20.3965,20.4053,81338.0
2020-10-08 15:10:00,23.11,23.13,23.06,23.06,60808.0,20.4053,20.423,20.3612,20.3612,60808.0
2020-10-08 15:20:00,23.06,23.07,23.03,23.04,97814.0,20.3612,20.37,20.3347,20.3435,97814.0
2020-10-08 15:30:00,23.04,23.04,23.0,23.03,121564.0,20.3435,20.3435,20.3082,20.3347,121564.0
2020-10-08 15:40:00,23.02,23.03,22.98,22.98,169780.0,20.3258,20.3347,20.2905,20.2905,169780.0
2020-10-08 15:50:00,22.97,23.0,22.96,23.0,612308.0,20.2817,20.3082,20.2729,20.3082,612308.0
2020-10-09 09:30:00,23.1,23.31,23.09,23.3,310558.0,20.3965,20.5819,20.3876,20.5731,310558.0
2020-10-09 09:40:00,23.31,23.35,23.25,23.3,161978.0,20.5819,20.6172,20.5289,20.5731,161978.0
2020-10-09 09:50:00,23.29,23.31,23.25,23.27,217340.0,20.5642,20.5819,20.5289,20.5466,217340.0
2020-10-09 10:00:00,23.27,23.31,23.24,23.29,109582.0,20.5466,20.5819,20.5201,20.5642,109582.0
2020-10-09 10:10:00,23.28,23.29,23.24,23.28,108846.0,20.5554,20.5642,20.5201,20.5554,108846.0
2020-10-09 10:20:00,23.28,23.31,23.26,23.28,118136.0,20.5554,20.5819,20.5377,20.5554,118136.0
2020-10-09 10:30:00,23.28,23.29,23.24,23.27,119380.0,20.5554,20.5642,20.5201,20.5466,119380.0
2020-10-09 10:40:00,23.27,23.31,23.26,23.31,127840.0,20.5466,20.5819,20.5377,20.5819,127840.0
2020-10-09 10:50:00,23.31,23.48,23.3,23.48,174940.0,20.5819,20.732,20.5731,20.732,174940.0
2020-10-09 11:00:00,23.47,23.48,23.43,23.43,140664.0,20.7232,20.732,20.6879,20.6879,140664.0
2020-10-09 11:10:00,23.43,23.47,23.43,23.45,98354.0,20.6879,20.7232,20.6879,20.7055,98354.0
2020-10-09 11:20:00,23.45,23.46,23.37,23.4,86226.0,20.7055,20.7143,20.6349,20.6614,86226.0
2020-10-09 11:30:00,23.41,23.42,23.4,23.42,51896.0,20.6702,20.679,20.6614,20.679,51896.0
2020-10-09 11:40:00,23.42,23.5,23.38,23.48,114264.0,20.679,20.7497,20.6437,20.732,114264.0
2020-10-09 11:50:00,23.49,23.53,23.47,23.52,207212.0,20.7408,20.7761,20.7232,20.7673,207212.0
2020-10-09 12:00:00,23.52,23.55,23.5,23.52,47556.0,20.7673,20.7938,20.7497,20.7673,47556.0
2020-10-09 12:10:00,23.53,23.53,23.47,23.52,94180.0,20.7761,20.7761,20.7232,20.7673,94180.0
2020-10-09 12:20:00,23.52,23.54,23.46,23.5,182244.0,20.7673,20.785,20.7143,20.7497,182244.0
2020-10-09 12:30:00,23.5,23.53,23.5,23.52,57574.0,20.7497,20.7761,20.7497,20.7673,57574.0
2020-10-09 12:40:00,23.52,23.54,23.5,23.52,67878.0,20.7673,20.785,20.7497,20.7673,67878.0
2020-10-09 12:50:00,23.52,23.54,23.49,23.5,79046.0,20.7673,20.785,20.7408,20.7497,79046.0
2020-10-09 13:00:00,23.51,23.52,23.49,23.52,70434.0,20.7585,20.7673,20.7408,20.7673,70434.0
2020-10-09 13:10:00,23.52,23.53,23.46,23.46,77658.0,20.7673,20.7761,20.7143,20.7143,77658.0
2020-10-09 13:20:00,23.46,23.46,23.42,23.42,56372.0,20.7143,20.7143,20.679,20.679,56372.0
2020-10-09 13:30:00,23.42,23.43,23.4,23.41,67530.0,20.679,20.6879,20.6614,20.6702,67530.0
2020-10-09 13:40:00,23.41,23.43,23.35,23.38,102080.0,20.6702,20.6879,20.6172,20.6437,102080.0
2020-10-09 13:50:00,23.39,23.4,23.36,23.4,57642.0,20.6525,20.6614,20.626,20.6614,57642.0
2020-10-09 14:00:00,23.41,23.42,23.38,23.38,70998.0,20.6702,20.679,20.6437,20.6437,70998.0
2020-10-09 14:10:00,23.38,23.41,23.38,23.41,42638.0,20.6437,20.6702,20.6437,20.6702,42638.0
2020-10-09 14:20:00,23.41,23.42,23.34,23.36,61188.0,20.6702,20.679,20.6084,20.626,61188.0
2020-10-09 14:30:00,23.36,23.38,23.33,23.35,98258.0,20.626,20.6437,20.5996,20.6172,98258.0
2020-10-09 14:40:00,23.34,23.37,23.31,23.32,59848.0,20.6084,20.6349,20.5819,20.5907,59848.0
2020-10-09 14:50:00,23.32,23.33,23.31,23.32,44020.0,20.5907,20.5996,20.5819,20.5907,44020.0
2020-10-09 15:00:00,23.31,23.35,23.3,23.34,72598.0,20.5819,20.6172,20.5731,20.6084,72598.0
2020-10-09 15:10:00,23.34,23.38,23.34,23.36,83564.0,20.6084,20.6437,20.6084,20.626,83564.0
2020-10-09 15:20:00,23.36,23.41,23.36,23.4,84378.0,20.626,20.6702,20.626,20.6614,84378.0
2020-10-09 15:30:00,23.4,23.4,23.35,23.35,133102.0,20.6614,20.6614,20.6172,20.6172,133102.0
2020-10-09 15:40:00,23.35,23.36,23.29,23.29,157306.0,20.6172,20.626,20.5642,20.5642,157306.0
2020-10-09 15:50:00,23.29,23.33,23.27,23.32,361634.0,20.5642,20.5996,20.5466,20.5907,361634.0
2020-10-12 09:30:00,23.56,23.74,23.51,23.72,355324.0,20.8026,20.9616,20.7585,20.9439,355324.0
2020-10-12 09:40:00,23.72,23.79,23.65,23.77,352340.0,20.9439,21.0057,20.8821,20.9881,352340.0
2020-10-12 09:50:00,23.76,23.79,23.64,23.64,159086.0,20.9792,21.0057,20.8733,20.8733,159086.0
2020-10-12 10:00:00,23.64,23.82,23.64,23.79,155518.0,20.8733,21.0322,20.8733,21.0057,155518.0
2020-10-12 10:10:00,23.8,23.86,23.78,23.85,184916.0,21.0145,21.0675,20.9969,21.0587,184916.0
2020-10-12 10:20:00,23.85,23.86,23.81,23.82,126792.0,21.0587,21.0675,21.0234,21.0322,126792.0
2020-10-12 10:30:00,23.82,23.86,23.8,23.85,123490.0,21.0322,21.0675,21.0145,21.0587,123490.0
2020-10-12 10:40:00,23.86,23.93,23.86,23.91,122284.0,21.0675,21.1293,21.0675,21.1117,122284.0
2020-10-12 10:50:00,23.91,23.96,23.87,23.9,140852.0,21.1117,21.1558,21.0764,21.1028,140852.0
2020-10-12 11:00:00,23.9,23.96,23.9,23.95,103498.0,21.1028,21.1558,21.1028,21.147,103498.0
2020-10-12 11:10:00,23.95,23.97,23.89,23.96,161778.0,21.147,21.1647,21.094,21.1558,161778.0
2020-10-12 11:20:00,23.97,24.04,23.97,24.0,117044.0,21.1647,21.2265,21.1647,21.1911,117044.0
2020-10-12 11:30:00,24.0,24.13,24.0,24.11,219526.0,21.1911,21.3059,21.1911,21.2883,219526.0
2020-10-12 11:40:00,24.12,24.17,24.11,24.14,162072.0,21.2971,21.3412,21.2883,21.3148,162072.0
2020-10-12 11:50:00,24.15,24.16,24.09,24.15,186310.0,21.3236,21.3324,21.2706,21.3236,186310.0
2020-10-12 12:00:00,24.15,24.16,24.09,24.13,123554.0,21.3236,21.3324,21.2706,21.3059,123554.0
2020-10-12 12:10:00,24.14,24.14,24.05,24.12,121988.0,21.3148,21.3148,21.2353,21.2971,121988.0
2020-10-12 12:20:00,24.12,24.24,24.12,24.23,146510.0,21.2971,21.4031,21.2971,21.3942,146510.0
2020-10-12 12:30:00,24.23,24.33,24.23,24.31,256194.0,21.3942,21.4825,21.3942,21.4649,256194.0
2020-10-12 12:40:00,24.31,24.39,24.28,24.32,260540.0,21.4649,21.5355,21.4384,21.4737,260540.0
2020-10-12 12:50:00,24.32,24.33,24.18,24.19,124428.0,21.4737,21.4825,21.3501,21.3589,124428.0
2020-10-12 13:00:00,24.19,24.21,24.13,24.13,75142.0,21.3589,21.3766,21.3059,21.3059,75142.0
2020-10-12 13:10:00,24.13,24.23,24.11,24.22,96118.0,21.3059,21.3942,21.2883,21.3854,96118.0
2020-10-12 13:20:00,24.22,24.25,24.19,24.2,106184.0,21.3854,21.4119,21.3589,21.3677,106184.0
2020-10-12 13:30:00,24.2,24.25,24.17,24.17,147450.0,21.3677,21.4119,21.3412,21.3412,147450.0
2020-10-12 13:40:00,24.17,24.18,24.08,24.11,113894.0,21.3412,21.3501,21.2618,21.2883,113894.0
2020-10-12 13:50:00,24.11,24.14,24.05,24.06,119174.0,21.2883,21.3148,21.2353,21.2441,119174.0
2020-10-12 14:00:00,24.06,24.11,24.05,24.09,159980.0,21.2441,21.2883,21.2353,21.2706,159980.0
2020-10-12 14:10:00,24.09,24.11,24.07,24.1,120320.0,21.2706,21.2883,21.2529,21.2794,120320.0
2020-10-12 14:20:00,24.1,24.11,24.05,24.06,168714.0,21.2794,21.2883,21.2353,21.2441,168714.0
2020-10-12 14:30:00,24.06,24.07,24.0,24.0,175762.0,21.2441,21.2529,21.1911,21.1911,175762.0
2020-10-12 14:40:00,24.0,24.01,23.94,23.96,215200.0,21.1911,21.2,21.1382,21.1558,215200.0
2020-10-12 14:50:00,23.96,24.02,23.96,24.02,176090.0,21.1558,21.2088,21.1558,21.2088,176090.0
2020-10-12 15:00:00,24.02,24.05,23.98,23.98,245406.0,21.2088,21.2353,21.1735,21.1735,245406.0
2020-10-12 15:10:00,23.98,24.0,23.95,24.0,263330.0,21.1735,21.1911,21.147,21.1911,263330.0
2020-10-12 15:20:00,24.0,24.02,23.96,23.97,212676.0,21.1911,21.2088,21.1558,21.1647,212676.0
2020-10-12 15:30:00,23.97,23.97,23.88,23.88,280018.0,21.1647,21.1647,21.0852,21.0852,280018.0
2020-10-12 15:40:00,23.88,23.9,23.79,23.8,414738.0,21.0852,21.1028,21.0057,21.0145,414738.0
2020-10-12 15:50:00,23.79,23.85,23.77,23.82,953452.0,21.0057,21.0587,20.9881,21.0322,953452.0
2020-10-13 09:30:00,22.61,22.89,22.5,22.84,1094570.0,19.9638,20.2111,19.8667,20.1669,1094570.0
2020-10-13 09:40:00,22.86,23.05,22.75,22.76,1067156.0,20.1846,20.3523,20.0874,20.0963,1067156.0
2020-10-13 09:50:00,22.76,22.8,22.6,22.68,494108.0,20.0963,20.1316,19.955,20.0256,494108.0
2020-10-13 10:00:00,22.7,22.79,22.56,22.59,446788.0,20.0433,20.1228,19.9197,19.9462,446788.0
2020-10-13 10:10:00,22.59,22.61,22.47,22.48,428074.0,19.9462,19.9638,19.8402,19.849,428074.0
2020-10-13 10:20:00,22.48,22.6,22.45,22.54,292332.0,19.849,19.955,19.8225,19.902,292332.0
2020-10-13 10:30:00,22.53,22.54,22.31,22.35,313786.0,19.8932,19.902,19.6989,19.7343,313786.0
2020-10-13 10:40:00,22.34,22.41,22.32,22.32,186568.0,19.7254,19.7872,19.7078,19.7078,186568.0
2020-10-13 10:50:00,22.32,22.36,22.28,22.28,177008.0,19.7078,19.7431,19.6724,19.6724,177008.0
2020-10-13 11:00:00,22.28,22.41,22.28,22.37,288164.0,19.6724,19.7872,19.6724,19.7519,288164.0
2020-10-13 11:10:00,22.36,22.52,22.36,22.44,268416.0,19.7431,19.8844,19.7431,19.8137,268416.0
2020-10-13 11:20:00,22.45,22.56,22.43,22.54,200208.0,19.8225,19.9197,19.8049,19.902,200208.0
2020-10-13 11:30:00,22.55,22.75,22.55,22.72,369124.0,19.9108,20.0874,19.9108,20.0609,369124.0
2020-10-13 11:40:00,22.72,22.84,22.72,22.83,252486.0,20.0609,20.1669,20.0609,20.1581,252486.0
2020-10-13 11:50:00,22.83,22.88,22.81,22.87,131514.0,20.1581,20.2022,20.1404,20.1934,131514.0
2020-10-13 12:00:00,22.88,22.92,22.82,22.84,275356.0,20.2022,20.2375,20.1492,20.1669,275356.0
2020-10-13 12:10:00,22.84,22.86,22.8,22.81,199010.0,20.1669,20.1846,20.1316,20.1404,199010.0
2020-10-13 12:20:00,22.81,22.88,22.81,22.86,138170.0,20.1404,20.2022,20.1404,20.1846,138170.0
2020-10-13 12:30:00,22.86,22.87,22.73,22.74,192364.0,20.1846,20.1934,20.0698,20.0786,192364.0
2020-10-13 12:40:00,22.74,22.85,22.73,22.84,97134.0,20.0786,20.1757,20.0698,20.1669,97134.0
2020-10-13 12:50:00,22.84,22.87,22.82,22.83,69620.0,20.1669,20.1934,20.1492,20.1581,69620.0
2020-10-13 13:00:00,22.83,22.85,22.8,22.82,123300.0,20.1581,20.1757,20.1316,20.1492,123300.0
2020-10-13 13:10:00,22.82,22.89,22.82,22.89,136618.0,20.1492,20.2111,20.1492,20.2111,136618.0
2020-10-13 13:20:00,22.9,22.9,22.82,22.85,81198.0,20.2199,20.2199,20.1492,20.1757,81198.0
2020-10-13 13:30:00,22.85,22.86,22.82,22.86,81638.0,20.1757,20.1846,20.1492,20.1846,81638.0
2020-10-13 13:40:00,22.86,22.9,22.85,22.87,84562.0,20.1846,20.2199,20.1757,20.1934,84562.0
2020-10-13 13:50:00,22.87,22.87,22.8,22.83,159776.0,20.1934,20.1934,20.1316,20.1581,159776.0
2020-10-13 14:00:00,22.82,22.86,22.81,22.84,182694.0,20.1492,20.1846,20.1404,20.1669,182694.0
2020-10-13 14:10:00,22.85,22.87,22.82,22.86,91088.0,20.1757,20.1934,20.1492,20.1846,91088.0
2020-10-13 14:20:00,22.86,22.87,22.81,22.81,181708.0,20.1846,20.1934,20.1404,20.1404,181708.0
2020-10-13 14:30:00,22.82,22.86,22.75,22.85,233872.0,20.1492,20.1846,20.0874,20.1757,233872.0
2020-10-13 14:40:00,22.85,22.88,22.82,22.85,112428.0,20.1757,20.2022,20.1492,20.1757,112428.0
2020-10-13 14:50:00,22.85,22.94,22.85,22.88,194046.0,20.1757,20.2552,20.1757,20.2022,194046.0
2020-10-13 15:00:00,22.86,22.89,22.84,22.85,121608.0,20.1846,20.2111,20.1669,20.1757,121608.0
2020-10-13 15:10:00,22.85,22.87,22.75,22.75,312282.0,20.1757,20.1934,20.0874,20.0874,312282.0
2020-10-13 15:20:00,22.75,22.78,22.69,22.7,249016.0,20.0874,20.1139,20.0345,20.0433,249016.0
2020-10-13 15:30:00,22.7,22.76,22.7,22.72,241732.0,20.0433,20.0963,20.0433,20.0609,241732.0
2020-10-13 15:40:00,22.72,22.74,22.68,22.69,205698.0,20.0609,20.0786,20.0256,20.0345,205698.0
2020-10-13 15:50:00,22.69,22.73,22.68,22.68,426564.0,20.0345,20.0698,20.0256,20.0256,426564.0
2020-10-14 09:30:00,22.84,22.96,22.63,22.88,287666.0,20.1669,20.2729,19.9815,20.2022,287666.0
2020-10-14 09:40:00,22.86,22.99,22.86,22.96,190888.0,20.1846,20.2993,20.1846,20.2729,190888.0
2020-10-14 09:50:00,22.95,22.95,22.79,22.79,106124.0,20.264,20.264,20.1228,20.1228,106124.0
2020-10-14 10:00:00,22.79,22.83,22.76,22.77,115702.0,20.1228,20.1581,20.0963,20.1051,115702.0
2020-10-14 10:10:00,22.77,22.77,22.71,22.75,106446.0,20.1051,20.1051,20.0521,20.0874,106446.0
2020-10-14 10:20:00,22.75,22.8,22.66,22.67,159070.0,20.0874,20.1316,20.008,20.0168,159070.0
2020-10-14 10:30:00,22.68,22.74,22.65,22.72,84188.0,20.0256,20.0786,19.9991,20.0609,84188.0
2020-10-14 10:40:00,22.72,22.75,22.7,22.72,74368.0,20.0609,20.0874,20.0433,20.0609,74368.0
2020-10-14 10:50:00,22.72,22.72,22.69,22.71,114258.0,20.0609,20.0609,20.0345,20.0521,114258.0
2020-10-14 11:00:00,22.71,22.74,22.68,22.69,291352.0,20.0521,20.0786,20.0256,20.0345,291352.0
2020-10-14 11:10:00,22.68,22.7,22.65,22.68,61788.0,20.0256,20.0433,19.9991,20.0256,61788.0
2020-10-14 11:20:00,22.68,22.7,22.66,22.69,73366.0,20.0256,20.0433,20.008,20.0345,73366.0
2020-10-14 11:30:00,22.69,22.69,22.63,22.63,51762.0,20.0345,20.0345,19.9815,19.9815,51762.0
2020-10-14 11:40:00,22.63,22.64,22.51,22.54,71906.0,19.9815,19.9903,19.8755,19.902,71906.0
2020-10-14 11:50:00,22.54,22.55,22.42,22.43,122540.0,19.902,19.9108,19.7961,19.8049,122540.0
2020-10-14 12:00:00,22.43,22.48,22.41,22.48,75090.0,19.8049,19.849,19.7872,19.849,75090.0
2020-10-14 12:10:00,22.48,22.49,22.44,22.47,69088.0,19.849,19.8579,19.8137,19.8402,69088.0
2020-10-14 12:20:00,22.47,22.53,22.46,22.51,80342.0,19.8402,19.8932,19.8314,19.8755,80342.0
2020-10-14 12:30:00,22.51,22.53,22.46,22.5,152392.0,19.8755,19.8932,19.8314,19.8667,152392.0
2020-10-14 12:40:00,22.51,22.54,22.5,22.53,49858.0,19.8755,19.902,19.8667,19.8932,49858.0
2020-10-14 12:50:00,22.52,22.56,22.52,22.54,45358.0,19.8844,19.9197,19.8844,19.902,45358.0
2020-10-14 13:00:00,22.54,22.58,22.53,22.58,149940.0,19.902,19.9373,19.8932,19.9373,149940.0
2020-10-14 13:10:00,22.57,22.58,22.55,22.55,62450.0,19.9285,19.9373,19.9108,19.9108,62450.0
2020-10-14 13:20:00,22.55,22.57,22.49,22.52,78434.0,19.9108,19.9285,19.8579,19.8844,78434.0
2020-10-14 13:30:00,22.52,22.53,22.46,22.48,74606.0,19.8844,19.8932,19.8314,19.849,74606.0
2020-10-14 13:40:00,22.48,22.5,22.45,22.5,106942.0,19.849,19.8667,19.8225,19.8667,106942.0
2020-10-14 13:50:00,22.5,22.54,22.49,22.51,77494.0,19.8667,19.902,19.8579,19.8755,77494.0
2020-10-14 14:00:00,22.51,22.59,22.5,22.55,100068.0,19.8755,19.9462,19.8667,19.9108,100068.0
2020-10-14 14:10:00,22.55,22.59,22.53,22.55,80072.0,19.9108,19.9462,19.8932,19.9108,80072.0
2020-10-14 14:20:00,22.55,22.55,22.46,22.48,79202.0,19.9108,19.9108,19.8314,19.849,79202.0
2020-10-14 14:30:00,22.47,22.48,22.43,22.45,120502.0,19.8402,19.849,19.8049,19.8225,120502.0
2020-10-14 14:40:00,22.43,22.48,22.43,22.46,94180.0,19.8049,19.849,19.8049,19.8314,94180.0
2020-10-14 14:50:00,22.45,22.48,22.43,22.46,91378.0,19.8225,19.849,19.8049,19.8314,91378.0
2020-10-14 15:00:00,22.46,22.5,22.43,22.47,142814.0,19.8314,19.8667,19.8049,19.8402,142814.0
2020-10-14 15:10:00,22.48,22.52,22.46,22.51,141130.0,19.849,19.8844,19.8314,19.8755,141130.0
2020-10-14 15:20:00,22.52,22.53,22.49,22.5,117614.0,19.8844,19.8932,19.8579,19.8667,117614.0
2020-10-14 15:30:00,22.5,22.56,22.5,22.52,131334.0,19.8667,19.9197,19.8667,19.8844,131334.0
2020-10-14 15:40:00,22.52,22.55,22.52,22.54,164592.0,19.8844,19.9108,19.8844,19.902,164592.0
2020-10-14 15:50:00,22.53,22.56,22.46,22.48,467258.0,19.8932,19.9197,19.8314,19.849,467258.0
2020-10-15 09:30:00,22.42,22.45,22.18,22.42,373548.0,19.7961,19.8225,19.5841,19.7961,373548.0
2020-10-15 09:40:00,22.41,22.54,22.39,22.54,202238.0,19.7872,19.902,19.7696,19.902,202238.0
2020-10-15 09:50:00,22.54,22.54,22.5,22.52,133018.0,19.902,19.902,19.8667,19.8844,133018.0
2020-10-15 10:00:00,22.53,22.59,22.51,22.54,170990.0,19.8932,19.9462,19.8755,19.902,170990.0
2020-10-15 10:10:00,22.55,22.58,22.48,22.49,108796.0,19.9108,19.9373,19.849,19.8579,108796.0
2020-10-15 10:20:00,22.48,22.48,22.36,22.36,69744.0,19.849,19.849,19.7431,19.7431,69744.0
2020-10-15 10:30:00,22.36,22.39,22.28,22.32,83592.0,19.7431,19.7696,19.6724,19.7078,83592.0
2020-10-15 10:40:00,22.32,22.34,22.28,22.31,78532.0,19.7078,19.7254,19.6724,19.6989,78532.0
2020-10-15 10:50:00,22.31,22.35,22.29,22.33,63620.0,19.6989,19.7343,19.6813,19.7166,63620.0
2020-10-15 11:00:00,22.33,22.35,22.29,22.34,78582.0,19.7166,19.7343,19.6813,19.7254,78582.0
2020-10-15 11:10:00,22.34,22.35,22.3,22.33,67608.0,19.7254,19.7343,19.6901,19.7166,67608.0
2020-10-15 11:20:00,22.33,22.35,22.31,22.31,62706.0,19.7166,19.7343,19.6989,19.6989,62706.0
2020-10-15 11:30:00,22.32,22.36,22.31,22.36,40818.0,19.7078,19.7431,19.6989,19.7431,40818.0
2020-10-15 11:40:00,22.36,22.4,22.36,22.36,45052.0,19.7431,19.7784,19.7431,19.7431,45052.0
2020-10-15 11:50:00,22.37,22.4,22.32,22.32,108520.0,19.7519,19.7784,19.7078,19.7078,108520.0
2020-10-15 12:00:00,22.32,22.34,22.25,22.26,74236.0,19.7078,19.7254,19.646,19.6548,74236.0
2020-10-15 12:10:00,22.26,22.27,22.23,22.24,72988.0,19.6548,19.6636,19.6283,19.6371,72988.0
2020-10-15 12:20:00,22.24,22.25,22.17,22.19,91678.0,19.6371,19.646,19.5753,19.593,91678.0
2020-10-15 12:30:00,22.18,22.22,22.18,22.19,77718.0,19.5841,19.6195,19.5841,19.593,77718.0
2020-10-15 12:40:00,22.19,22.22,22.16,22.16,86372.0,19.593,19.6195,19.5665,19.5665,86372.0
2020-10-15 12:50:00,22.16,22.22,22.15,22.21,93488.0,19.5665,19.6195,19.5577,19.6106,93488.0
2020-10-15 13:00:00,22.2,22.23,22.2,22.2,91746.0,19.6018,19.6283,19.6018,19.6018,91746.0
2020-10-15 13:10:00,22.21,22.24,22.19,22.23,116662.0,19.6106,19.6371,19.593,19.6283,116662.0
2020-10-15 13:20:00,22.23,22.31,22.22,22.29,93658.0,19.6283,19.6989,19.6195,19.6813,93658.0
2020-10-15 13:30:00,22.28,22.36,22.28,22.33,97166.0,19.6724,19.7431,19.6724,19.7166,97166.0
2020-10-15 13:40:00,22.33,22.37,22.33,22.34,81700.0,19.7166,19.7519,19.7166,19.7254,81700.0
2020-10-15 13:50:00,22.33,22.36,22.33,22.36,64590.0,19.7166,19.7431,19.7166,19.7431,64590.0
2020-10-15 14:00:00,22.36,22.42,22.36,22.41,79130.0,19.7431,19.7961,19.7431,19.7872,79130.0
2020-10-15 14:10:00,22.41,22.48,22.4,22.45,123594.0,19.7872,19.849,19.7784,19.8225,123594.0
2020-10-15 14:20:00,22.45,22.47,22.38,22.4,253398.0,19.8225,19.8402,19.7607,19.7784,253398.0
2020-10-15 14:30:00,22.39,22.39,22.34,22.34,57748.0,19.7696,19.7696,19.7254,19.7254,57748.0
2020-10-15 14:40:00,22.34,22.34,22.29,22.31,81154.0,19.7254,19.7254,19.6813,19.6989,81154.0
2020-10-15 14:50:00,22.31,22.36,22.3,22.36,74442.0,19.6989,19.7431,19.6901,19.7431,74442.0
2020-10-15 15:00:00,22.36,22.39,22.35,22.38,79076.0,19.7431,19.7696,19.7343,19.7607,79076.0
2020-10-15 15:10:00,22.38,22.39,22.35,22.38,130018.0,19.7607,19.7696,19.7343,19.7607,130018.0
2020-10-15 15:20:00,22.38,22.4,22.36,22.39,138252.0,19.7607,19.7784,19.7431,19.7696,138252.0
2020-10-15 15:30:00,22.39,22.39,22.35,22.38,130806.0,19.7696,19.7696,19.7343,19.7607,130806.0
2020-10-15 15:40:00,22.38,22.41,22.31,22.31,216846.0,19.7607,19.7872,19.6989,19.6989,216846.0
2020-10-15 15:50:00,22.32,22.34,22.27,22.31,570580.0,19.7078,19.7254,19.6636,19.6989,570580.0
2020-10-16 09:30:00,22.4,22.63,22.39,22.54,424056.0,19.7784,19.9815,19.7696,19.902,424056.0
2020-10-16 09:40:00,22.55,22.6,22.49,22.51,186276.0,19.9108,19.955,19.8579,19.8755,186276.0
2020-10-16 09:50:00,22.5,22.6,22.47,22.59,116176.0,19.8667,19.955,19.8402,19.9462,116176.0
2020-10-16 10:00:00,22.58,22.64,22.57,22.63,212910.0,19.9373,19.9903,19.9285,19.9815,212910.0
2020-10-16 10:10:00,22.63,22.66,22.58,22.66,186584.0,19.9815,20.008,19.9373,20.008,186584.0
2020-10-16 10:20:00,22.66,22.71,22.64,22.69,128584.0,20.008,20.0521,19.9903,20.0345,128584.0
2020-10-16 10:30:00,22.7,22.72,22.68,22.69,52956.0,20.0433,20.0609,20.0256,20.0345,52956.0
2020-10-16 10:40:00,22.69,22.72,22.66,22.67,84102.0,20.0345,20.0609,20.008,20.0168,84102.0
2020-10-16 10:50:00,22.67,22.7,22.64,22.67,53366.0,20.0168,20.0433,19.9903,20.0168,53366.0
2020-10-16 11:00:00,22.67,22.69,22.63,22.64,141566.0,20.0168,20.0345,19.9815,19.9903,141566.0
2020-10-16 11:10:00,22.65,22.66,22.6,22.61,191914.0,19.9991,20.008,19.955,19.9638,191914.0
2020-10-16 11:20:00,22.61,22.61,22.55,22.57,100320.0,19.9638,19.9638,19.9108,19.9285,100320.0
2020-10-16 11:30:00,22.56,22.59,22.52,22.53,58704.0,19.9197,19.9462,19.8844,19.8932,58704.0
2020-10-16 11:40:00,22.52,22.54,22.5,22.54,52286.0,19.8844,19.902,19.8667,19.902,52286.0
2020-10-16 11:50:00,22.53,22.54,22.51,22.53,34978.0,19.8932,19.902,19.8755,19.8932,34978.0
2020-10-16 12:00:00,22.53,22.53,22.48,22.5,62578.0,19.8932,19.8932,19.849,19.8667,62578.0
2020-10-16 12:10:00,22.49,22.56,22.48,22.53,97428.0,19.8579,19.9197,19.849,19.8932,97428.0
2020-10-16 12:20:00,22.53,22.53,22.5,22.52,31196.0,19.8932,19.8932,19.8667,19.8844,31196.0
2020-10-16 12:30:00,22.52,22.54,22.5,22.52,51250.0,19.8844,19.902,19.8667,19.8844,51250.0
2020-10-16 12:40:00,22.51,22.54,22.49,22.54,54296.0,19.8755,19.902,19.8579,19.902,54296.0
2020-10-16 12:50:00,22.55,22.6,22.52,22.6,81372.0,19.9108,19.955,19.8844,19.955,81372.0
2020-10-16 13:00:00,22.6,22.63,22.6,22.6,33566.0,19.955,19.9815,19.955,19.955,33566.0
2020-10-16 13:10:00,22.61,22.68,22.59,22.67,65394.0,19.9638,20.0256,19.9462,20.0168,65394.0
2020-10-16 13:20:00,22.67,22.68,22.65,22.67,54354.0,20.0168,20.0256,19.9991,20.0168,54354.0
2020-10-16 13:30:00,22.68,22.75,22.68,22.74,63576.0,20.0256,20.0874,20.0256,20.0786,63576.0
2020-10-16 13:40:00,22.73,22.77,22.72,22.77,54400.0,20.0698,20.1051,20.0609,20.1051,54400.0
2020-10-16 13:50:00,22.76,22.77,22.72,22.75,132722.0,20.0963,20.1051,20.0609,20.0874,132722.0
2020-10-16 14:00:00,22.75,22.77,22.72,22.77,64500.0,20.0874,20.1051,20.0609,20.1051,64500.0
2020-10-16 14:10:00,22.77,22.81,22.77,22.77,118362.0,20.1051,20.1404,20.1051,20.1051,118362.0
2020-10-16 14:20:00,22.77,22.79,22.76,22.78,57550.0,20.1051,20.1228,20.0963,20.1139,57550.0
2020-10-16 14:30:00,22.78,22.8,22.76,22.79,89690.0,20.1139,20.1316,20.0963,20.1228,89690.0
2020-10-16 14:40:00,22.79,22.79,22.75,22.76,56616.0,20.1228,20.1228,20.0874,20.0963,56616.0
2020-10-16 14:50:00,22.76,22.81,22.75,22.81,89800.0,20.0963,20.1404,20.0874,20.1404,89800.0
2020-10-16 15:00:00,22.81,22.82,22.73,22.74,149556.0,20.1404,20.1492,20.0698,20.0786,149556.0
2020-10-16 15:10:00,22.74,22.74,22.68,22.71,72878.0,20.0786,20.0786,20.0256,20.0521,72878.0
2020-10-16 15:20:00,22.71,22.71,22.68,22.68,92650.0,20.0521,20.0521,20.0256,20.0256,92650.0
2020-10-16 15:30:00,22.68,22.7,22.66,22.66,163254.0,20.0256,20.0433,20.008,20.008,163254.0
2020-10-16 15:40:00,22.66,22.67,22.61,22.64,323404.0,20.008,20.0168,19.9638,19.9903,323404.0
2020-10-16 15:50:00,22.63,22.66,22.61,22.63,533182.0,19.9815,20.008,19.9638,19.9815,533182.0
2020-10-19 09:30:00,22.61,22.68,22.56,22.67,113286.0,19.9638,20.0256,19.9197,20.0168,113286.0
2020-10-19 09:40:00,22.67,22.68,22.59,22.59,60446.0,20.0168,20.0256,19.9462,19.9462,60446.0
2020-10-19 09:50:00,22.59,22.6,22.51,22.54,79146.0,19.9462,19.955,19.8755,19.902,79146.0
2020-10-19 10:00:00,22.53,22.54,22.46,22.46,206884.0,19.8932,19.902,19.8314,19.8314,206884.0
2020-10-19 10:10:00,22.46,22.5,22.43,22.49,148510.0,19.8314,19.8667,19.8049,19.8579,148510.0
2020-10-19 10:20:00,22.48,22.52,22.46,22.5,79900.0,19.849,19.8844,19.8314,19.8667,79900.0
2020-10-19 10:30:00,22.5,22.52,22.4,22.41,131308.0,19.8667,19.8844,19.7784,19.7872,131308.0
2020-10-19 10:40:00,22.41,22.43,22.32,22.32,163482.0,19.7872,19.8049,19.7078,19.7078,163482.0
2020-10-19 10:50:00,22.33,22.36,22.31,22.36,72372.0,19.7166,19.7431,19.6989,19.7431,72372.0
2020-10-19 11:00:00,22.35,22.36,22.3,22.31,54990.0,19.7343,19.7431,19.6901,19.6989,54990.0
2020-10-19 11:10:00,22.32,22.32,22.23,22.25,108726.0,19.7078,19.7078,19.6283,19.646,108726.0
2020-10-19 11:20:00,22.25,22.28,22.17,22.28,93540.0,19.646,19.6724,19.5753,19.6724,93540.0
2020-10-19 11:30:00,22.28,22.4,22.27,22.39,85906.0,19.6724,19.7784,19.6636,19.7696,85906.0
2020-10-19 11:40:00,22.39,22.42,22.36,22.4,85340.0,19.7696,19.7961,19.7431,19.7784,85340.0
2020-10-19 11:50:00,22.39,22.43,22.38,22.43,117516.0,19.7696,19.8049,19.7607,19.8049,117516.0
2020-10-19 12:00:00,22.43,22.47,22.41,22.46,75342.0,19.8049,19.8402,19.7872,19.8314,75342.0
2020-10-19 12:10:00,22.46,22.47,22.42,22.43,66208.0,19.8314,19.8402,19.7961,19.8049,66208.0
2020-10-19 12:20:00,22.44,22.45,22.41,22.44,54982.0,19.8137,19.8225,19.7872,19.8137,54982.0
2020-10-19 12:30:00,22.44,22.5,22.44,22.48,63736.0,19.8137,19.8667,19.8137,19.849,63736.0
2020-10-19 12:40:00,22.48,22.54,22.47,22.53,45730.0,19.849,19.902,19.8402,19.8932,45730.0
2020-10-19 12:50:00,22.53,22.53,22.5,22.5,39966.0,19.8932,19.8932,19.8667,19.8667,39966.0
2020-10-19 13:00:00,22.5,22.5,22.48,22.49,34296.0,19.8667,19.8667,19.849,19.8579,34296.0
2020-10-19 13:10:00,22.49,22.5,22.48,22.48,28856.0,19.8579,19.8667,19.849,19.849,28856.0
2020-10-19 13:20:00,22.48,22.5,22.46,22.46,53252.0,19.849,19.8667,19.8314,19.8314,53252.0
2020-10-19 13:30:00,22.46,22.46,22.41,22.43,66274.0,19.8314,19.8314,19.7872,19.8049,66274.0
2020-10-19 13:40:00,22.43,22.43,22.38,22.41,68078.0,19.8049,19.8049,19.7607,19.7872,68078.0
2020-10-19 13:50:00,22.41,22.43,22.39,22.42,64138.0,19.7872,19.8049,19.7696,19.7961,64138.0
2020-10-19 14:00:00,22.42,22.42,22.37,22.39,47722.0,19.7961,19.7961,19.7519,19.7696,47722.0
2020-10-19 14:10:00,22.39,22.41,22.38,22.4,37104.0,19.7696,19.7872,19.7607,19.7784,37104.0
2020-10-19 14:20:00,22.4,22.42,22.39,22.4,54578.0,19.7784,19.7961,19.7696,19.7784,54578.0
2020-10-19 14:30:00,22.4,22.4,22.29,22.3,55728.0,19.7784,19.7784,19.6813,19.6901,55728.0
2020-10-19 14:40:00,22.3,22.31,22.25,22.25,80030.0,19.6901,19.6989,19.646,19.646,80030.0
2020-10-19 14:50:00,22.25,22.25,22.17,22.17,127802.0,19.646,19.646,19.5753,19.5753,127802.0
2020-10-19 15:00:00,22.17,22.18,22.1,22.14,202734.0,19.5753,19.5841,19.5135,19.5488,202734.0
2020-10-19 15:10:00,22.14,22.18,22.11,22.14,147038.0,19.5488,19.5841,19.5223,19.5488,147038.0
2020-10-19 15:20:00,22.14,22.2,22.13,22.2,122130.0,19.5488,19.6018,19.54,19.6018,122130.0
2020-10-19 15:30:00,22.2,22.25,22.2,22.25,126432.0,19.6018,19.646,19.6018,19.646,126432.0
2020-10-19 15:40:00,22.25,22.26,22.23,22.25,203434.0,19.646,19.6548,19.6283,19.646,203434.0
2020-10-19 15:50:00,22.25,22.25,22.15,22.22,654032.0,19.646,19.646,19.5577,19.6195,654032.0
2020-10-20 09:30:00,22.46,22.49,22.42,22.42,158184.0,19.8314,19.8579,19.7961,19.7961,158184.0
2020-10-20 09:40:00,22.43,22.53,22.4,22.51,70412.0,19.8049,19.8932,19.7784,19.8755,70412.0
2020-10-20 09:50:00,22.51,22.56,22.47,22.56,53812.0,19.8755,19.9197,19.8402,19.9197,53812.0
2020-10-20 10:00:00,22.55,22.59,22.52,22.53,53698.0,19.9108,19.9462,19.8844,19.8932,53698.0
2020-10-20 10:10:00,22.54,22.6,22.5,22.55,99446.0,19.902,19.955,19.8667,19.9108,99446.0
2020-10-20 10:20:00,22.56,22.6,22.53,22.59,54438.0,19.9197,19.955,19.8932,19.9462,54438.0
2020-10-20 10:30:00,22.6,22.67,22.6,22.65,109780.0,19.955,20.0168,19.955,19.9991,109780.0
2020-10-20 10:40:00,22.64,22.67,22.56,22.57,86096.0,19.9903,20.0168,19.9197,19.9285,86096.0
2020-10-20 10:50:00,22.57,22.6,22.53,22.53,75276.0,19.9285,19.955,19.8932,19.8932,75276.0
2020-10-20 11:00:00,22.52,22.56,22.49,22.55,119160.0,19.8844,19.9197,19.8579,19.9108,119160.0
2020-10-20 11:10:00,22.55,22.6,22.55,22.58,44388.0,19.9108,19.955,19.9108,19.9373,44388.0
2020-10-20 11:20:00,22.58,22.6,22.56,22.6,42632.0,19.9373,19.955,19.9197,19.955,42632.0
2020-10-20 11:30:00,22.59,22.6,22.54,22.55,35462.0,19.9462,19.955,19.902,19.9108,35462.0
2020-10-20 11:40:00,22.54,22.59,22.54,22.57,48660.0,19.902,19.9462,19.902,19.9285,48660.0
2020-10-20 11:50:00,22.56,22.59,22.55,22.59,48928.0,19.9197,19.9462,19.9108,19.9462,48928.0
2020-10-20 12:00:00,22.59,22.62,22.57,22.58,48564.0,19.9462,19.9727,19.9285,19.9373,48564.0
2020-10-20 12:10:00,22.58,22.59,22.56,22.57,30882.0,19.9373,19.9462,19.9197,19.9285,30882.0
2020-10-20 12:20:00,22.57,22.58,22.52,22.53,22500.0,19.9285,19.9373,19.8844,19.8932,22500.0
2020-10-20 12:30:00,22.53,22.61,22.5,22.58,76410.0,19.8932,19.9638,19.8667,19.9373,76410.0
2020-10-20 12:40:00,22.58,22.61,22.57,22.58,34654.0,19.9373,19.9638,19.9285,19.9373,34654.0
2020-10-20 12:50:00,22.57,22.58,22.53,22.56,30610.0,19.9285,19.9373,19.8932,19.9197,30610.0
2020-10-20 13:00:00,22.56,22.58,22.55,22.56,34610.0,19.9197,19.9373,19.9108,19.9197,34610.0
2020-10-20 13:10:00,22.56,22.61,22.55,22.61,38662.0,19.9197,19.9638,19.9108,19.9638,38662.0
2020-10-20 13:20:00,22.61,22.68,22.61,22.67,74980.0,19.9638,20.0256,19.9638,20.0168,74980.0
2020-10-20 13:30:00,22.67,22.7,22.66,22.68,41568.0,20.0168,20.0433,20.008,20.0256,41568.0
2020-10-20 13:40:00,22.68,22.71,22.68,22.71,31414.0,20.0256,20.0521,20.0256,20.0521,31414.0
2020-10-20 13:50:00,22.71,22.71,22.61,22.63,44664.0,20.0521,20.0521,19.9638,19.9815,44664.0
2020-10-20 14:00:00,22.63,22.65,22.6,22.63,40406.0,19.9815,19.9991,19.955,19.9815,40406.0
2020-10-20 14:10:00,22.63,22.66,22.61,22.62,55178.0,19.9815,20.008,19.9638,19.9727,55178.0
2020-10-20 14:20:00,22.63,22.63,22.58,22.58,49726.0,19.9815,19.9815,19.9373,19.9373,49726.0
2020-10-20 14:30:00,22.58,22.61,22.57,22.58,69326.0,19.9373,19.9638,19.9285,19.9373,69326.0
2020-10-20 14:40:00,22.58,22.6,22.55,22.55,60260.0,19.9373,19.955,19.9108,19.9108,60260.0
2020-10-20 14:50:00,22.55,22.57,22.54,22.54,53796.0,19.9108,19.9285,19.902,19.902,53796.0
2020-10-20 15:00:00,22.54,22.58,22.48,22.48,66424.0,19.902,19.9373,19.849,19.849,66424.0
2020-10-20 15:10:00,22.48,22.49,22.4,22.47,123562.0,19.849,19.8579,19.7784,19.8402,123562.0
2020-10-20 15:20:00,22.47,22.53,22.46,22.52,85834.0,19.8402,19.8932,19.8314,19.8844,85834.0
2020-10-20 15:30:00,22.51,22.51,22.43,22.47,89224.0,19.8755,19.8755,19.8049,19.8402,89224.0
2020-10-20 15:40:00,22.47,22.57,22.47,22.51,125116.0,19.8402,19.9285,19.8402,19.8755,125116.0
2020-10-20 15:50:00,22.5,22.57,22.49,22.52,467208.0,19.8667,19.9285,19.8579,19.8844,467208.0
2020-10-21 09:30:00,22.51,22.62,22.51,22.61,153390.0,19.8755,19.9727,19.8755,19.9638,153390.0
2020-10-21 09:40:00,22.61,22.68,22.61,22.67,90026.0,19.9638,20.0256,19.9638,20.0168,90026.0
2020-10-21 09:50:00,22.67,22.68,22.6,22.61,51658.0,20.0168,20.0256,19.955,19.9638,51658.0
2020-10-21 10:00:00,22.61,22.62,22.58,22.61,67658.0,19.9638,19.9727,19.9373,19.9638,67658.0
2020-10-21 10:10:00,22.61,22.65,22.59,22.6,57468.0,19.9638,19.9991,19.9462,19.955,57468.0
2020-10-21 10:20:00,22.61,22.61,22.57,22.57,27250.0,19.9638,19.9638,19.9285,19.9285,27250.0
2020-10-21 10:30:00,22.57,22.57,22.53,22.55,54228.0,19.9285,19.9285,19.8932,19.9108,54228.0
2020-10-21 10:40:00,22.55,22.56,22.47,22.47,68084.0,19.9108,19.9197,19.8402,19.8402,68084.0
2020-10-21 10:50:00,22.47,22.47,22.41,22.42,41678.0,19.8402,19.8402,19.7872,19.7961,41678.0
2020-10-21 11:00:00,22.42,22.43,22.37,22.37,42630.0,19.7961,19.8049,19.7519,19.7519,42630.0
2020-10-21 11:10:00,22.36,22.36,22.28,22.29,92084.0,19.7431,19.7431,19.6724,19.6813,92084.0
2020-10-21 11:20:00,22.3,22.33,22.28,22.33,100018.0,19.6901,19.7166,19.6724,19.7166,100018.0
2020-10-21 11:30:00,22.33,22.37,22.31,22.36,95444.0,19.7166,19.7519,19.6989,19.7431,95444.0
2020-10-21 11:40:00,22.36,22.36,22.33,22.34,91660.0,19.7431,19.7431,19.7166,19.7254,91660.0
2020-10-21 11:50:00,22.34,22.36,22.28,22.3,141162.0,19.7254,19.7431,19.6724,19.6901,141162.0
2020-10-21 12:00:00,22.31,22.32,22.29,22.31,79688.0,19.6989,19.7078,19.6813,19.6989,79688.0
2020-10-21 12:10:00,22.31,22.31,22.25,22.25,128698.0,19.6989,19.6989,19.646,19.646,128698.0
2020-10-21 12:20:00,22.26,22.37,22.26,22.28,222134.0,19.6548,19.7519,19.6548,19.6724,222134.0
2020-10-21 12:30:00,22.28,22.28,22.16,22.16,102506.0,19.6724,19.6724,19.5665,19.5665,102506.0
2020-10-21 12:40:00,22.17,22.17,22.14,22.15,73978.0,19.5753,19.5753,19.5488,19.5577,73978.0
2020-10-21 12:50:00,22.15,22.17,22.12,22.16,68994.0,19.5577,19.5753,19.5312,19.5665,68994.0
2020-10-21 13:00:00,22.15,22.17,22.14,22.15,77344.0,19.5577,19.5753,19.5488,19.5577,77344.0
2020-10-21 13:10:00,22.15,22.15,22.11,22.14,104406.0,19.5577,19.5577,19.5223,19.5488,104406.0
2020-10-21 13:20:00,22.14,22.14,22.11,22.13,66566.0,19.5488,19.5488,19.5223,19.54,66566.0
2020-10-21 13:30:00,22.13,22.17,22.09,22.11,75100.0,19.54,19.5753,19.5047,19.5223,75100.0
2020-10-21 13:40:00,22.11,22.15,22.1,22.14,39680.0,19.5223,19.5577,19.5135,19.5488,39680.0
2020-10-21 13:50:00,22.14,22.17,22.08,22.09,84880.0,19.5488,19.5753,19.4958,19.5047,84880.0
2020-10-21 14:00:00,22.09,22.14,22.09,22.13,65406.0,19.5047,19.5488,19.5047,19.54,65406.0
2020-10-21 14:10:00,22.12,22.14,22.1,22.11,95812.0,19.5312,19.5488,19.5135,19.5223,95812.0
2020-10-21 14:20:00,22.11,22.11,22.08,22.09,124706.0,19.5223,19.5223,19.4958,19.5047,124706.0
2020-10-21 14:30:00,22.09,22.11,22.08,22.09,107510.0,19.5047,19.5223,19.4958,19.5047,107510.0
2020-10-21 14:40:00,22.1,22.11,22.08,22.1,109464.0,19.5135,19.5223,19.4958,19.5135,109464.0
2020-10-21 14:50:00,22.1,22.11,22.09,22.1,95174.0,19.5135,19.5223,19.5047,19.5135,95174.0
2020-10-21 15:00:00,22.11,22.11,22.08,22.1,314246.0,19.5223,19.5223,19.4958,19.5135,314246.0
2020-10-21 15:10:00,22.1,22.11,22.06,22.08,119540.0,19.5135,19.5223,19.4782,19.4958,119540.0
2020-10-21 15:20:00,22.08,22.11,22.08,22.1,157062.0,19.4958,19.5223,19.4958,19.5135,157062.0
2020-10-21 15:30:00,22.1,22.11,22.05,22.06,210690.0,19.5135,19.5223,19.4694,19.4782,210690.0
2020-10-21 15:40:00,22.06,22.06,21.99,21.99,286794.0,19.4782,19.4782,19.4164,19.4164,286794.0
2020-10-21 15:50:00,21.99,22.01,21.96,21.97,795062.0,19.4164,19.434,19.3899,19.3987,795062.0
2020-10-22 09:30:00,22.01,22.08,21.88,21.89,155356.0,19.434,19.4958,19.3193,19.3281,155356.0
2020-10-22 09:40:00,21.9,22.02,21.88,22.02,115772.0,19.3369,19.4429,19.3193,19.4429,115772.0
2020-10-22 09:50:00,22.02,22.11,22.01,22.06,159504.0,19.4429,19.5223,19.434,19.4782,159504.0
2020-10-22 10:00:00,22.06,22.06,21.95,21.98,246034.0,19.4782,19.4782,19.3811,19.4076,246034.0
2020-10-22 10:10:00,21.98,21.99,21.93,21.93,69308.0,19.4076,19.4164,19.3634,19.3634,69308.0
2020-10-22 10:20:00,21.93,21.93,21.86,21.86,114410.0,19.3634,19.3634,19.3016,19.3016,114410.0
2020-10-22 10:30:00,21.87,21.88,21.8,21.81,164332.0,19.3104,19.3193,19.2486,19.2574,164332.0
2020-10-22 10:40:00,21.8,21.84,21.75,21.83,120130.0,19.2486,19.2839,19.2045,19.2751,120130.0
2020-10-22 10:50:00,21.84,21.92,21.8,21.9,86564.0,19.2839,19.3546,19.2486,19.3369,86564.0
2020-10-22 11:00:00,21.9,21.96,21.9,21.9,56634.0,19.3369,19.3899,19.3369,19.3369,56634.0
2020-10-22 11:10:00,21.9,21.97,21.9,21.91,57100.0,19.3369,19.3987,19.3369,19.3457,57100.0
2020-10-22 11:20:00,21.92,21.95,21.88,21.89,73214.0,19.3546,19.3811,19.3193,19.3281,73214.0
2020-10-22 11:30:00,21.9,21.91,21.85,21.87,70092.0,19.3369,19.3457,19.2928,19.3104,70092.0
2020-10-22 11:40:00,21.88,21.9,21.86,21.88,74782.0,19.3193,19.3369,19.3016,19.3193,74782.0
2020-10-22 11:50:00,21.88,21.89,21.83,21.84,54678.0,19.3193,19.3281,19.2751,19.2839,54678.0
2020-10-22 12:00:00,21.84,21.84,21.78,21.82,85656.0,19.2839,19.2839,19.231,19.2663,85656.0
2020-10-22 12:10:00,21.82,21.86,21.8,21.86,59528.0,19.2663,19.3016,19.2486,19.3016,59528.0
2020-10-22 12:20:00,21.86,21.91,21.83,21.9,58902.0,19.3016,19.3457,19.2751,19.3369,58902.0
2020-10-22 12:30:00,21.9,21.9,21.86,21.89,42512.0,19.3369,19.3369,19.3016,19.3281,42512.0
2020-10-22 12:40:00,21.89,21.94,21.88,21.94,48288.0,19.3281,19.3722,19.3193,19.3722,48288.0
2020-10-22 12:50:00,21.94,21.98,21.93,21.97,44490.0,19.3722,19.4076,19.3634,19.3987,44490.0
2020-10-22 13:00:00,21.96,21.97,21.93,21.95,68290.0,19.3899,19.3987,19.3634,19.3811,68290.0
2020-10-22 13:10:00,21.95,22.0,21.94,21.99,92528.0,19.3811,19.4252,19.3722,19.4164,92528.0
2020-10-22 13:20:00,21.98,21.99,21.94,21.96,52000.0,19.4076,19.4164,19.3722,19.3899,52000.0
2020-10-22 13:30:00,21.96,21.96,21.93,21.95,82502.0,19.3899,19.3899,19.3634,19.3811,82502.0
2020-10-22 13:40:00,21.95,21.95,21.92,21.93,64164.0,19.3811,19.3811,19.3546,19.3634,64164.0
2020-10-22 13:50:00,21.94,21.98,21.92,21.98,72964.0,19.3722,19.4076,19.3546,19.4076,72964.0
2020-10-22 14:00:00,21.98,21.98,21.96,21.97,51478.0,19.4076,19.4076,19.3899,19.3987,51478.0
2020-10-22 14:10:00,21.97,21.97,21.93,21.95,81440.0,19.3987,19.3987,19.3634,19.3811,81440.0
2020-10-22 14:20:00,21.95,21.97,21.93,21.93,57498.0,19.3811,19.3987,19.3634,19.3634,57498.0
2020-10-22 14:30:00,21.93,21.96,21.92,21.95,64522.0,19.3634,19.3899,19.3546,19.3811,64522.0
2020-10-22 14:40:00,21.95,21.95,21.92,21.93,57846.0,19.3811,19.3811,19.3546,19.3634,57846.0
2020-10-22 14:50:00,21.92,21.95,21.91,21.91,52114.0,19.3546,19.3811,19.3457,19.3457,52114.0
2020-10-22 15:00:00,21.91,21.92,21.89,21.92,86714.0,19.3457,19.3546,19.3281,19.3546,86714.0
2020-10-22 15:10:00,21.92,21.94,21.91,21.94,76390.0,19.3546,19.3722,19.3457,19.3722,76390.0
2020-10-22 15:20:00,21.95,21.98,21.93,21.96,146430.0,19.3811,19.4076,19.3634,19.3899,146430.0
2020-10-22 15:30:00,21.96,22.0,21.95,21.99,176970.0,19.3899,19.4252,19.3811,19.4164,176970.0
2020-10-22 15:40:00,21.99,22.03,21.98,22.03,160836.0,19.4164,19.4517,19.4076,19.4517,160836.0
2020-10-22 15:50:00,22.03,22.08,22.01,22.05,455434.0,19.4517,19.4958,19.434,19.4694,455434.0
2020-10-23 09:30:00,22.2,22.2,22.02,22.13,187704.0,19.6018,19.6018,19.4429,19.54,187704.0
2020-10-23 09:40:00,22.13,22.18,22.12,22.15,118222.0,19.54,19.5841,19.5312,19.5577,118222.0
2020-10-23 09:50:00,22.15,22.16,22.07,22.09,139490.0,19.5577,19.5665,19.487,19.5047,139490.0
2020-10-23 10:00:00,22.09,22.1,22.02,22.06,250572.0,19.5047,19.5135,19.4429,19.4782,250572.0
2020-10-23 10:10:00,22.08,22.13,22.05,22.13,81576.0,19.4958,19.54,19.4694,19.54,81576.0
2020-10-23 10:20:00,22.13,22.14,22.11,22.13,129640.0,19.54,19.5488,19.5223,19.54,129640.0
2020-10-23 10:30:00,22.13,22.23,22.12,22.22,141276.0,19.54,19.6283,19.5312,19.6195,141276.0
2020-10-23 10:40:00,22.23,22.25,22.2,22.21,160852.0,19.6283,19.646,19.6018,19.6106,160852.0
2020-10-23 10:50:00,22.21,22.25,22.16,22.22,254360.0,19.6106,19.646,19.5665,19.6195,254360.0
2020-10-23 11:00:00,22.23,22.28,22.22,22.27,46352.0,19.6283,19.6724,19.6195,19.6636,46352.0
2020-10-23 11:10:00,22.28,22.3,22.25,22.28,40616.0,19.6724,19.6901,19.646,19.6724,40616.0
2020-10-23 11:20:00,22.28,22.28,22.24,22.27,40304.0,19.6724,19.6724,19.6371,19.6636,40304.0
2020-10-23 11:30:00,22.28,22.3,22.25,22.28,40766.0,19.6724,19.6901,19.646,19.6724,40766.0
2020-10-23 11:40:00,22.27,22.29,22.21,22.21,36240.0,19.6636,19.6813,19.6106,19.6106,36240.0
2020-10-23 11:50:00,22.22,22.27,22.22,22.27,37126.0,19.6195,19.6636,19.6195,19.6636,37126.0
2020-10-23 12:00:00,22.27,22.32,22.25,22.31,25900.0,19.6636,19.7078,19.646,19.6989,25900.0
2020-10-23 12:10:00,22.32,22.37,22.25,22.31,110656.0,19.7078,19.7519,19.646,19.6989,110656.0
2020-10-23 12:20:00,22.31,22.33,22.27,22.31,49452.0,19.6989,19.7166,19.6636,19.6989,49452.0
2020-10-23 12:30:00,22.31,22.36,22.3,22.34,46158.0,19.6989,19.7431,19.6901,19.7254,46158.0
2020-10-23 12:40:00,22.34,22.36,22.33,22.34,48612.0,19.7254,19.7431,19.7166,19.7254,48612.0
2020-10-23 12:50:00,22.33,22.36,22.31,22.32,34544.0,19.7166,19.7431,19.6989,19.7078,34544.0
2020-10-23 13:00:00,22.32,22.4,22.31,22.38,38086.0,19.7078,19.7784,19.6989,19.7607,38086.0
2020-10-23 13:10:00,22.38,22.39,22.35,22.38,40752.0,19.7607,19.7696,19.7343,19.7607,40752.0
2020-10-23 13:20:00,22.38,22.42,22.37,22.4,46052.0,19.7607,19.7961,19.7519,19.7784,46052.0
2020-10-23 13:30:00,22.4,22.43,22.39,22.43,42950.0,19.7784,19.8049,19.7696,19.8049,42950.0
2020-10-23 13:40:00,22.43,22.46,22.42,22.44,43746.0,19.8049,19.8314,19.7961,19.8137,43746.0
2020-10-23 13:50:00,22.44,22.48,22.44,22.47,49580.0,19.8137,19.849,19.8137,19.8402,49580.0
2020-10-23 14:00:00,22.47,22.51,22.46,22.49,58606.0,19.8402,19.8755,19.8314,19.8579,58606.0
2020-10-23 14:10:00,22.49,22.53,22.48,22.5,61492.0,19.8579,19.8932,19.849,19.8667,61492.0
2020-10-23 14:20:00,22.5,22.55,22.49,22.53,46412.0,19.8667,19.9108,19.8579,19.8932,46412.0
2020-10-23 14:30:00,22.53,22.53,22.49,22.5,48020.0,19.8932,19.8932,19.8579,19.8667,48020.0
2020-10-23 14:40:00,22.5,22.5,22.48,22.49,41590.0,19.8667,19.8667,19.849,19.8579,41590.0
2020-10-23 14:50:00,22.49,22.5,22.47,22.48,44692.0,19.8579,19.8667,19.8402,19.849,44692.0
2020-10-23 15:00:00,22.48,22.52,22.48,22.52,61104.0,19.849,19.8844,19.849,19.8844,61104.0
2020-10-23 15:10:00,22.52,22.54,22.51,22.53,57646.0,19.8844,19.902,19.8755,19.8932,57646.0
2020-10-23 15:20:00,22.53,22.54,22.5,22.53,115930.0,19.8932,19.902,19.8667,19.8932,115930.0
2020-10-23 15:30:00,22.52,22.52,22.47,22.47,123576.0,19.8844,19.8844,19.8402,19.8402,123576.0
2020-10-23 15:40:00,22.47,22.5,22.47,22.49,138042.0,19.8402,19.8667,19.8402,19.8579,138042.0
2020-10-23 15:50:00,22.49,22.51,22.47,22.5,317952.0,19.8579,19.8755,19.8402,19.8667,317952.0
2020-10-26 09:30:00,22.03,22.17,21.96,22.11,150248.0,19.5615,19.6858,19.4993,19.6325,150248.0
2020-10-26 09:40:00,22.13,22.13,22.04,22.04,64550.0,19.6503,19.6503,19.5704,19.5704,64550.0
2020-10-26 09:50:00,22.04,22.05,21.99,22.03,64296.0,19.5704,19.5792,19.526,19.5615,64296.0
2020-10-26 10:00:00,22.03,22.11,22.01,22.09,95170.0,19.5615,19.6325,19.5437,19.6148,95170.0
2020-10-26 10:10:00,22.09,22.09,22.03,22.08,42632.0,19.6148,19.6148,19.5615,19.6059,42632.0
2020-10-26 10:20:00,22.08,22.08,22.03,22.03,39650.0,19.6059,19.6059,19.5615,19.5615,39650.0
2020-10-26 10:30:00,22.02,22.04,21.94,21.98,65874.0,19.5526,19.5704,19.4816,19.5171,65874.0
2020-10-26 10:40:00,21.98,21.98,21.92,21.95,99872.0,19.5171,19.5171,19.4638,19.4904,99872.0
2020-10-26 10:50:00,21.94,21.97,21.92,21.96,67660.0,19.4816,19.5082,19.4638,19.4993,67660.0
2020-10-26 11:00:00,21.95,21.98,21.94,21.98,96732.0,19.4904,19.5171,19.4816,19.5171,96732.0
2020-10-26 11:10:00,21.97,22.01,21.89,21.9,80018.0,19.5082,19.5437,19.4372,19.446,80018.0
2020-10-26 11:20:00,21.9,21.98,21.89,21.98,113328.0,19.446,19.5171,19.4372,19.5171,113328.0
2020-10-26 11:30:00,21.97,21.99,21.95,21.99,63844.0,19.5082,19.526,19.4904,19.526,63844.0
2020-10-26 11:40:00,21.98,22.02,21.96,22.02,78238.0,19.5171,19.5526,19.4993,19.5526,78238.0
2020-10-26 11:50:00,22.01,22.03,21.98,21.98,68238.0,19.5437,19.5615,19.5171,19.5171,68238.0
2020-10-26 12:00:00,21.99,21.99,21.95,21.95,51816.0,19.526,19.526,19.4904,19.4904,51816.0
2020-10-26 12:10:00,21.95,21.97,21.93,21.96,44746.0,19.4904,19.5082,19.4727,19.4993,44746.0
2020-10-26 12:20:00,21.96,22.0,21.92,22.0,45214.0,19.4993,19.5348,19.4638,19.5348,45214.0
2020-10-26 12:30:00,21.99,21.99,21.92,21.93,52642.0,19.526,19.526,19.4638,19.4727,52642.0
2020-10-26 12:40:00,21.93,21.95,21.91,21.91,45890.0,19.4727,19.4904,19.4549,19.4549,45890.0
2020-10-26 12:50:00,21.91,21.93,21.88,21.91,84498.0,19.4549,19.4727,19.4283,19.4549,84498.0
2020-10-26 13:00:00,21.9,21.92,21.87,21.91,66932.0,19.446,19.4638,19.4194,19.4549,66932.0
2020-10-26 13:10:00,21.91,21.96,21.91,21.96,153618.0,19.4549,19.4993,19.4549,19.4993,153618.0
2020-10-26 13:20:00,21.96,21.98,21.91,21.91,97898.0,19.4993,19.5171,19.4549,19.4549,97898.0
2020-10-26 13:30:00,21.9,21.93,21.87,21.93,64826.0,19.446,19.4727,19.4194,19.4727,64826.0
2020-10-26 13:40:00,21.93,21.97,21.92,21.97,63664.0,19.4727,19.5082,19.4638,19.5082,63664.0
2020-10-26 13:50:00,21.97,22.0,21.96,22.0,60898.0,19.5082,19.5348,19.4993,19.5348,60898.0
2020-10-26 14:00:00,22.0,22.05,21.97,22.0,135128.0,19.5348,19.5792,19.5082,19.5348,135128.0
2020-10-26 14:10:00,22.0,22.02,21.97,22.02,107876.0,19.5348,19.5526,19.5082,19.5526,107876.0
2020-10-26 14:20:00,22.01,22.1,21.99,22.09,78130.0,19.5437,19.6236,19.526,19.6148,78130.0
2020-10-26 14:30:00,22.09,22.09,22.04,22.05,58780.0,19.6148,19.6148,19.5704,19.5792,58780.0
2020-10-26 14:40:00,22.05,22.1,22.04,22.05,169824.0,19.5792,19.6236,19.5704,19.5792,169824.0
2020-10-26 14:50:00,22.05,22.11,22.05,22.07,180924.0,19.5792,19.6325,19.5792,19.597,180924.0
2020-10-26 15:00:00,22.07,22.1,22.03,22.03,88388.0,19.597,19.6236,19.5615,19.5615,88388.0
2020-10-26 15:10:00,22.04,22.07,22.0,22.04,81118.0,19.5704,19.597,19.5348,19.5704,81118.0
2020-10-26 15:20:00,22.04,22.07,22.04,22.06,91854.0,19.5704,19.597,19.5704,19.5881,91854.0
2020-10-26 15:30:00,22.07,22.15,22.05,22.09,346584.0,19.597,19.668,19.5792,19.6148,346584.0
2020-10-26 15:40:00,22.09,22.11,22.03,22.03,129498.0,19.6148,19.6325,19.5615,19.5615,129498.0
2020-10-26 15:50:00,22.03,22.17,22.0,22.15,415410.0,19.5615,19.6858,19.5348,19.668,415410.0
2020-10-27 09:30:00,22.21,22.29,22.17,22.24,102606.0,19.7213,19.7923,19.6858,19.7479,102606.0
2020-10-27 09:40:00,22.25,22.27,22.15,22.17,108560.0,19.7568,19.7746,19.668,19.6858,108560.0
2020-10-27 09:50:00,22.18,22.24,22.17,22.18,66688.0,19.6947,19.7479,19.6858,19.6947,66688.0
2020-10-27 10:00:00,22.19,22.2,22.11,22.16,54274.0,19.7035,19.7124,19.6325,19.6769,54274.0
2020-10-27 10:10:00,22.16,22.2,22.11,22.12,38366.0,19.6769,19.7124,19.6325,19.6414,38366.0
2020-10-27 10:20:00,22.11,22.12,22.05,22.05,33616.0,19.6325,19.6414,19.5792,19.5792,33616.0
2020-10-27 10:30:00,22.05,22.11,22.04,22.11,59402.0,19.5792,19.6325,19.5704,19.6325,59402.0
2020-10-27 10:40:00,22.11,22.14,22.08,22.12,61622.0,19.6325,19.6591,19.6059,19.6414,61622.0
2020-10-27 10:50:00,22.11,22.13,22.05,22.05,64172.0,19.6325,19.6503,19.5792,19.5792,64172.0
2020-10-27 11:00:00,22.06,22.12,22.05,22.11,49300.0,19.5881,19.6414,19.5792,19.6325,49300.0
2020-10-27 11:10:00,22.12,22.16,22.12,22.13,57166.0,19.6414,19.6769,19.6414,19.6503,57166.0
2020-10-27 11:20:00,22.13,22.15,22.05,22.06,40252.0,19.6503,19.668,19.5792,19.5881,40252.0
2020-10-27 11:30:00,22.07,22.07,22.01,22.02,35666.0,19.597,19.597,19.5437,19.5526,35666.0
2020-10-27 11:40:00,22.03,22.03,21.99,22.03,32132.0,19.5615,19.5615,19.526,19.5615,32132.0
2020-10-27 11:50:00,22.03,22.04,22.0,22.04,38154.0,19.5615,19.5704,19.5348,19.5704,38154.0
2020-10-27 12:00:00,22.04,22.04,22.02,22.02,55120.0,19.5704,19.5704,19.5526,19.5526,55120.0
2020-10-27 12:10:00,22.02,22.03,22.0,22.02,22256.0,19.5526,19.5615,19.5348,19.5526,22256.0
2020-10-27 12:20:00,22.03,22.06,22.0,22.01,26900.0,19.5615,19.5881,19.5348,19.5437,26900.0
2020-10-27 12:30:00,22.02,22.03,21.99,22.02,27490.0,19.5526,19.5615,19.526,19.5526,27490.0
2020-10-27 12:40:00,22.02,22.02,21.96,21.96,46356.0,19.5526,19.5526,19.4993,19.4993,46356.0
2020-10-27 12:50:00,21.97,21.97,21.93,21.96,36034.0,19.5082,19.5082,19.4727,19.4993,36034.0
2020-10-27 13:00:00,21.96,21.97,21.94,21.95,47834.0,19.4993,19.5082,19.4816,19.4904,47834.0
2020-10-27 13:10:00,21.95,21.96,21.93,21.93,35480.0,19.4904,19.4993,19.4727,19.4727,35480.0
2020-10-27 13:20:00,21.93,22.0,21.92,22.0,48034.0,19.4727,19.5348,19.4638,19.5348,48034.0
2020-10-27 13:30:00,22.0,22.04,21.99,22.0,45260.0,19.5348,19.5704,19.526,19.5348,45260.0
2020-10-27 13:40:00,22.0,22.03,21.99,22.03,35638.0,19.5348,19.5615,19.526,19.5615,35638.0
2020-10-27 13:50:00,22.03,22.05,22.0,22.0,35088.0,19.5615,19.5792,19.5348,19.5348,35088.0
2020-10-27 14:00:00,22.0,22.0,21.95,21.95,40840.0,19.5348,19.5348,19.4904,19.4904,40840.0
2020-10-27 14:10:00,21.95,21.96,21.9,21.9,60090.0,19.4904,19.4993,19.446,19.446,60090.0
2020-10-27 14:20:00,21.89,21.9,21.88,21.89,125446.0,19.4372,19.446,19.4283,19.4372,125446.0
2020-10-27 14:30:00,21.89,21.89,21.85,21.85,33720.0,19.4372,19.4372,19.4016,19.4016,33720.0
2020-10-27 14:40:00,21.85,21.87,21.83,21.86,39138.0,19.4016,19.4194,19.3839,19.4105,39138.0
2020-10-27 14:50:00,21.86,21.86,21.82,21.82,24740.0,19.4105,19.4105,19.375,19.375,24740.0
2020-10-27 15:00:00,21.83,21.84,21.77,21.77,65340.0,19.3839,19.3928,19.3306,19.3306,65340.0
2020-10-27 15:10:00,21.78,21.8,21.77,21.8,40700.0,19.3395,19.3572,19.3306,19.3572,40700.0
2020-10-27 15:20:00,21.8,21.9,21.8,21.89,201434.0,19.3572,19.446,19.3572,19.4372,201434.0
2020-10-27 15:30:00,21.89,21.94,21.88,21.92,129098.0,19.4372,19.4816,19.4283,19.4638,129098.0
2020-10-27 15:40:00,21.92,21.93,21.84,21.85,217530.0,19.4638,19.4727,19.3928,19.4016,217530.0
2020-10-27 15:50:00,21.84,21.84,21.77,21.79,439256.0,19.3928,19.3928,19.3306,19.3484,439256.0
2020-10-28 09:30:00,21.4,21.57,21.33,21.57,164322.0,19.0021,19.153,18.9399,19.153,164322.0
2020-10-28 09:40:00,21.58,21.67,21.52,21.61,160194.0,19.1619,19.2418,19.1086,19.1885,160194.0
2020-10-28 09:50:00,21.59,21.64,21.56,21.63,117948.0,19.1708,19.2152,19.1441,19.2063,117948.0
2020-10-28 10:00:00,21.61,21.67,21.61,21.64,99670.0,19.1885,19.2418,19.1885,19.2152,99670.0
2020-10-28 10:10:00,21.64,21.67,21.59,21.59,121140.0,19.2152,19.2418,19.1708,19.1708,121140.0
2020-10-28 10:20:00,21.59,21.61,21.46,21.49,87672.0,19.1708,19.1885,19.0553,19.082,87672.0
2020-10-28 10:30:00,21.49,21.53,21.45,21.46,91038.0,19.082,19.1175,19.0465,19.0553,91038.0
2020-10-28 10:40:00,21.45,21.5,21.43,21.43,94594.0,19.0465,19.0909,19.0287,19.0287,94594.0
2020-10-28 10:50:00,21.43,21.49,21.4,21.48,92350.0,19.0287,19.082,19.0021,19.0731,92350.0
2020-10-28 11:00:00,21.48,21.53,21.43,21.52,83356.0,19.0731,19.1175,19.0287,19.1086,83356.0
2020-10-28 11:10:00,21.52,21.58,21.5,21.57,90282.0,19.1086,19.1619,19.0909,19.153,90282.0
2020-10-28 11:20:00,21.57,21.6,21.5,21.53,73680.0,19.153,19.1797,19.0909,19.1175,73680.0
2020-10-28 11:30:00,21.53,21.58,21.5,21.57,75988.0,19.1175,19.1619,19.0909,19.153,75988.0
2020-10-28 11:40:00,21.57,21.66,21.55,21.61,55500.0,19.153,19.2329,19.1353,19.1885,55500.0
2020-10-28 11:50:00,21.61,21.67,21.6,21.63,57266.0,19.1885,19.2418,19.1797,19.2063,57266.0
2020-10-28 12:00:00,21.64,21.66,21.61,21.63,48864.0,19.2152,19.2329,19.1885,19.2063,48864.0
2020-10-28 12:10:00,21.61,21.68,21.61,21.67,110096.0,19.1885,19.2507,19.1885,19.2418,110096.0
2020-10-28 12:20:00,21.67,21.68,21.61,21.61,62688.0,19.2418,19.2507,19.1885,19.1885,62688.0
2020-10-28 12:30:00,21.61,21.65,21.59,21.61,138822.0,19.1885,19.2241,19.1708,19.1885,138822.0
2020-10-28 12:40:00,21.6,21.6,21.54,21.54,51662.0,19.1797,19.1797,19.1264,19.1264,51662.0
2020-10-28 12:50:00,21.54,21.61,21.53,21.6,39290.0,19.1264,19.1885,19.1175,19.1797,39290.0
2020-10-28 13:00:00,21.59,21.6,21.54,21.54,42568.0,19.1708,19.1797,19.1264,19.1264,42568.0
2020-10-28 13:10:00,21.54,21.54,21.47,21.51,48590.0,19.1264,19.1264,19.0642,19.0997,48590.0
2020-10-28 13:20:00,21.5,21.54,21.48,21.54,46000.0,19.0909,19.1264,19.0731,19.1264,46000.0
2020-10-28 13:30:00,21.54,21.59,21.52,21.56,46932.0,19.1264,19.1708,19.1086,19.1441,46932.0
2020-10-28 13:40:00,21.56,21.58,21.53,21.57,41294.0,19.1441,19.1619,19.1175,19.153,41294.0
2020-10-28 13:50:00,21.57,21.61,21.55,21.6,47000.0,19.153,19.1885,19.1353,19.1797,47000.0
2020-10-28 14:00:00,21.6,21.61,21.57,21.58,73054.0,19.1797,19.1885,19.153,19.1619,73054.0
2020-10-28 14:10:00,21.58,21.58,21.49,21.53,44484.0,19.1619,19.1619,19.082,19.1175,44484.0
2020-10-28 14:20:00,21.52,21.6,21.52,21.6,56674.0,19.1086,19.1797,19.1086,19.1797,56674.0
2020-10-28 14:30:00,21.6,21.61,21.53,21.54,50450.0,19.1797,19.1885,19.1175,19.1264,50450.0
2020-10-28 14:40:00,21.54,21.59,21.54,21.57,52196.0,19.1264,19.1708,19.1264,19.153,52196.0
2020-10-28 14:50:00,21.57,21.61,21.52,21.59,74924.0,19.153,19.1885,19.1086,19.1708,74924.0
2020-10-28 15:00:00,21.59,21.59,21.54,21.57,62702.0,19.1708,19.1708,19.1264,19.153,62702.0
2020-10-28 15:10:00,21.57,21.59,21.54,21.58,80020.0,19.153,19.1708,19.1264,19.1619,80020.0
2020-10-28 15:20:00,21.57,21.67,21.56,21.65,96294.0,19.153,19.2418,19.1441,19.2241,96294.0
2020-10-28 15:30:00,21.65,21.69,21.59,21.59,134002.0,19.2241,19.2596,19.1708,19.1708,134002.0
2020-10-28 15:40:00,21.6,21.61,21.56,21.6,228486.0,19.1797,19.1885,19.1441,19.1797,228486.0
2020-10-28 15:50:00,21.6,21.6,21.45,21.47,689976.0,19.1797,19.1797,19.0465,19.0642,689976.0
2020-10-29 09:30:00,21.48,21.53,21.36,21.36,146382.0,19.0731,19.1175,18.9665,18.9665,146382.0
2020-10-29 09:40:00,21.35,21.37,21.3,21.32,173326.0,18.9577,18.9754,18.9133,18.931,173326.0
2020-10-29 09:50:00,21.32,21.43,21.29,21.42,235218.0,18.931,19.0287,18.9044,19.0198,235218.0
2020-10-29 10:00:00,21.42,21.52,21.41,21.41,74586.0,19.0198,19.1086,19.0109,19.0109,74586.0
2020-10-29 10:10:00,21.42,21.52,21.38,21.5,83766.0,19.0198,19.1086,18.9843,19.0909,83766.0
2020-10-29 10:20:00,21.5,21.53,21.47,21.52,46814.0,19.0909,19.1175,19.0642,19.1086,46814.0
2020-10-29 10:30:00,21.54,21.58,21.5,21.58,55314.0,19.1264,19.1619,19.0909,19.1619,55314.0
2020-10-29 10:40:00,21.58,21.61,21.54,21.55,75906.0,19.1619,19.1885,19.1264,19.1353,75906.0
2020-10-29 10:50:00,21.56,21.64,21.55,21.62,66050.0,19.1441,19.2152,19.1353,19.1974,66050.0
2020-10-29 11:00:00,21.61,21.61,21.53,21.54,49522.0,19.1885,19.1885,19.1175,19.1264,49522.0
2020-10-29 11:10:00,21.53,21.61,21.52,21.59,43424.0,19.1175,19.1885,19.1086,19.1708,43424.0
2020-10-29 11:20:00,21.59,21.6,21.54,21.54,43124.0,19.1708,19.1797,19.1264,19.1264,43124.0
2020-10-29 11:30:00,21.53,21.55,21.48,21.49,49456.0,19.1175,19.1353,19.0731,19.082,49456.0
2020-10-29 11:40:00,21.49,21.49,21.43,21.46,44298.0,19.082,19.082,19.0287,19.0553,44298.0
2020-10-29 11:50:00,21.45,21.49,21.39,21.43,48466.0,19.0465,19.082,18.9932,19.0287,48466.0
2020-10-29 12:00:00,21.45,21.46,21.42,21.45,42962.0,19.0465,19.0553,19.0198,19.0465,42962.0
2020-10-29 12:10:00,21.45,21.49,21.43,21.48,26320.0,19.0465,19.082,19.0287,19.0731,26320.0
2020-10-29 12:20:00,21.48,21.52,21.45,21.5,45046.0,19.0731,19.1086,19.0465,19.0909,45046.0
2020-10-29 12:30:00,21.51,21.56,21.5,21.54,42124.0,19.0997,19.1441,19.0909,19.1264,42124.0
2020-10-29 12:40:00,21.54,21.55,21.5,21.51,45288.0,19.1264,19.1353,19.0909,19.0997,45288.0
2020-10-29 12:50:00,21.52,21.55,21.5,21.54,25870.0,19.1086,19.1353,19.0909,19.1264,25870.0
2020-10-29 13:00:00,21.54,21.59,21.51,21.52,30042.0,19.1264,19.1708,19.0997,19.1086,30042.0
2020-10-29 13:10:00,21.52,21.54,21.49,21.51,31362.0,19.1086,19.1264,19.082,19.0997,31362.0
2020-10-29 13:20:00,21.52,21.59,21.51,21.59,39666.0,19.1086,19.1708,19.0997,19.1708,39666.0
2020-10-29 13:30:00,21.59,21.61,21.59,21.61,38376.0,19.1708,19.1885,19.1708,19.1885,38376.0
2020-10-29 13:40:00,21.61,21.65,21.61,21.65,50150.0,19.1885,19.2241,19.1885,19.2241,50150.0
2020-10-29 13:50:00,21.65,21.67,21.62,21.67,43912.0,19.2241,19.2418,19.1974,19.2418,43912.0
2020-10-29 14:00:00,21.67,21.75,21.66,21.75,56680.0,19.2418,19.3128,19.2329,19.3128,56680.0
2020-10-29 14:10:00,21.74,21.79,21.72,21.79,87156.0,19.304,19.3484,19.2862,19.3484,87156.0
2020-10-29 14:20:00,21.79,21.8,21.76,21.76,106166.0,19.3484,19.3572,19.3217,19.3217,106166.0
2020-10-29 14:30:00,21.77,21.83,21.75,21.75,89984.0,19.3306,19.3839,19.3128,19.3128,89984.0
2020-10-29 14:40:00,21.75,21.77,21.68,21.68,49106.0,19.3128,19.3306,19.2507,19.2507,49106.0
2020-10-29 14:50:00,21.68,21.7,21.66,21.67,52434.0,19.2507,19.2685,19.2329,19.2418,52434.0
2020-10-29 15:00:00,21.67,21.71,21.65,21.66,39276.0,19.2418,19.2773,19.2241,19.2329,39276.0
2020-10-29 15:10:00,21.66,21.67,21.6,21.64,37108.0,19.2329,19.2418,19.1797,19.2152,37108.0
2020-10-29 15:20:00,21.63,21.7,21.62,21.67,49382.0,19.2063,19.2685,19.1974,19.2418,49382.0
2020-10-29 15:30:00,21.68,21.68,21.62,21.65,76488.0,19.2507,19.2507,19.1974,19.2241,76488.0
2020-10-29 15:40:00,21.65,21.71,21.63,21.7,185482.0,19.2241,19.2773,19.2063,19.2685,185482.0
2020-10-29 15:50:00,21.68,21.74,21.56,21.56,421370.0,19.2507,19.304,19.1441,19.1441,421370.0
2020-10-30 09:30:00,21.44,21.63,21.41,21.6,124614.0,19.0376,19.2063,19.0109,19.1797,124614.0
2020-10-30 09:40:00,21.59,21.63,21.56,21.59,81750.0,19.1708,19.2063,19.1441,19.1708,81750.0
2020-10-30 09:50:00,21.59,21.73,21.59,21.67,49934.0,19.1708,19.2951,19.1708,19.2418,49934.0
2020-10-30 10:00:00,21.67,21.75,21.64,21.74,107486.0,19.2418,19.3128,19.2152,19.304,107486.0
2020-10-30 10:10:00,21.73,21.74,21.61,21.63,43602.0,19.2951,19.304,19.1885,19.2063,43602.0
2020-10-30 10:20:00,21.61,21.63,21.49,21.51,68118.0,19.1885,19.2063,19.082,19.0997,68118.0
2020-10-30 10:30:00,21.52,21.55,21.41,21.43,123654.0,19.1086,19.1353,19.0109,19.0287,123654.0
2020-10-30 10:40:00,21.42,21.43,21.35,21.36,68906.0,19.0198,19.0287,18.9577,18.9665,68906.0
2020-10-30 10:50:00,21.35,21.42,21.32,21.32,96056.0,18.9577,19.0198,18.931,18.931,96056.0
2020-10-30 11:00:00,21.32,21.43,21.32,21.35,87142.0,18.931,19.0287,18.931,18.9577,87142.0
2020-10-30 11:10:00,21.34,21.43,21.34,21.42,82740.0,18.9488,19.0287,18.9488,19.0198,82740.0
2020-10-30 11:20:00,21.42,21.45,21.39,21.41,81844.0,19.0198,19.0465,18.9932,19.0109,81844.0
2020-10-30 11:30:00,21.41,21.48,21.4,21.46,102982.0,19.0109,19.0731,19.0021,19.0553,102982.0
2020-10-30 11:40:00,21.46,21.5,21.42,21.49,45644.0,19.0553,19.0909,19.0198,19.082,45644.0
2020-10-30 11:50:00,21.49,21.5,21.45,21.49,51916.0,19.082,19.0909,19.0465,19.082,51916.0
2020-10-30 12:00:00,21.49,21.56,21.47,21.55,50454.0,19.082,19.1441,19.0642,19.1353,50454.0
2020-10-30 12:10:00,21.55,21.61,21.53,21.61,49528.0,19.1353,19.1885,19.1175,19.1885,49528.0
2020-10-30 12:20:00,21.6,21.66,21.59,21.64,41264.0,19.1797,19.2329,19.1708,19.2152,41264.0
2020-10-30 12:30:00,21.64,21.64,21.56,21.57,46110.0,19.2152,19.2152,19.1441,19.153,46110.0
2020-10-30 12:40:00,21.57,21.58,21.55,21.58,39898.0,19.153,19.1619,19.1353,19.1619,39898.0
2020-10-30 12:50:00,21.58,21.6,21.56,21.57,59558.0,19.1619,19.1797,19.1441,19.153,59558.0
2020-10-30 13:00:00,21.57,21.6,21.52,21.54,49284.0,19.153,19.1797,19.1086,19.1264,49284.0
2020-10-30 13:10:00,21.54,21.54,21.5,21.52,41462.0,19.1264,19.1264,19.0909,19.1086,41462.0
2020-10-30 13:20:00,21.51,21.59,21.5,21.56,48104.0,19.0997,19.1708,19.0909,19.1441,48104.0
2020-10-30 13:30:00,21.56,21.57,21.53,21.57,84252.0,19.1441,19.153,19.1175,19.153,84252.0
2020-10-30 13:40:00,21.56,21.63,21.55,21.61,67878.0,19.1441,19.2063,19.1353,19.1885,67878.0
2020-10-30 13:50:00,21.61,21.64,21.6,21.61,61728.0,19.1885,19.2152,19.1797,19.1885,61728.0
2020-10-30 14:00:00,21.61,21.64,21.58,21.63,62496.0,19.1885,19.2152,19.1619,19.2063,62496.0
2020-10-30 14:10:00,21.63,21.64,21.6,21.61,47710.0,19.2063,19.2152,19.1797,19.1885,47710.0
2020-10-30 14:20:00,21.61,21.64,21.53,21.54,73820.0,19.1885,19.2152,19.1175,19.1264,73820.0
2020-10-30 14:30:00,21.53,21.54,21.49,21.52,72518.0,19.1175,19.1264,19.082,19.1086,72518.0
2020-10-30 14:40:00,21.52,21.56,21.47,21.55,66410.0,19.1086,19.1441,19.0642,19.1353,66410.0
2020-10-30 14:50:00,21.55,21.58,21.53,21.54,74466.0,19.1353,19.1619,19.1175,19.1264,74466.0
2020-10-30 15:00:00,21.54,21.56,21.49,21.5,77238.0,19.1264,19.1441,19.082,19.0909,77238.0
2020-10-30 15:10:00,21.5,21.58,21.5,21.54,124326.0,19.0909,19.1619,19.0909,19.1264,124326.0
2020-10-30 15:20:00,21.54,21.56,21.49,21.49,106830.0,19.1264,19.1441,19.082,19.082,106830.0
2020-10-30 15:30:00,21.49,21.5,21.43,21.48,106416.0,19.082,19.0909,19.0287,19.0731,106416.0
2020-10-30 15:40:00,21.49,21.55,21.45,21.48,198666.0,19.082,19.1353,19.0465,19.0731,198666.0
2020-10-30 15:50:00,21.48,21.64,21.46,21.64,561250.0,19.0731,19.2152,19.0553,19.2152,561250.0
2020-11-02 09:30:00,21.84,22.0,21.84,21.95,186440.0,19.3928,19.5348,19.3928,19.4904,186440.0
2020-11-02 09:40:00,21.95,21.97,21.86,21.93,129876.0,19.4904,19.5082,19.4105,19.4727,129876.0
2020-11-02 09:50:00,21.92,22.03,21.92,22.0,76068.0,19.4638,19.5615,19.4638,19.5348,76068.0
2020-11-02 10:00:00,22.0,22.2,22.0,22.15,160334.0,19.5348,19.7124,19.5348,19.668,160334.0
2020-11-02 10:10:00,22.16,22.23,22.09,22.18,93042.0,19.6769,19.7391,19.6148,19.6947,93042.0
2020-11-02 10:20:00,22.18,22.2,22.12,22.16,83778.0,19.6947,19.7124,19.6414,19.6769,83778.0
2020-11-02 10:30:00,22.15,22.16,22.09,22.09,58840.0,19.668,19.6769,19.6148,19.6148,58840.0
2020-11-02 10:40:00,22.08,22.1,22.04,22.1,77452.0,19.6059,19.6236,19.5704,19.6236,77452.0
2020-11-02 10:50:00,22.1,22.12,22.08,22.08,36260.0,19.6236,19.6414,19.6059,19.6059,36260.0
2020-11-02 11:00:00,22.08,22.11,22.02,22.11,161552.0,19.6059,19.6325,19.5526,19.6325,161552.0
2020-11-02 11:10:00,22.11,22.11,22.04,22.05,48976.0,19.6325,19.6325,19.5704,19.5792,48976.0
2020-11-02 11:20:00,22.04,22.11,22.02,22.1,77116.0,19.5704,19.6325,19.5526,19.6236,77116.0
2020-11-02 11:30:00,22.1,22.11,22.07,22.09,52864.0,19.6236,19.6325,19.597,19.6148,52864.0
2020-11-02 11:40:00,22.09,22.18,22.09,22.18,53954.0,19.6148,19.6947,19.6148,19.6947,53954.0
2020-11-02 11:50:00,22.18,22.2,22.15,22.15,51822.0,19.6947,19.7124,19.668,19.668,51822.0
2020-11-02 12:00:00,22.15,22.18,22.12,22.16,63442.0,19.668,19.6947,19.6414,19.6769,63442.0
2020-11-02 12:10:00,22.16,22.2,22.15,22.18,57806.0,19.6769,19.7124,19.668,19.6947,57806.0
2020-11-02 12:20:00,22.18,22.28,22.17,22.28,67088.0,19.6947,19.7835,19.6858,19.7835,67088.0
2020-11-02 12:30:00,22.28,22.28,22.19,22.21,56248.0,19.7835,19.7835,19.7035,19.7213,56248.0
2020-11-02 12:40:00,22.21,22.21,22.13,22.14,41556.0,19.7213,19.7213,19.6503,19.6591,41556.0
2020-11-02 12:50:00,22.13,22.15,22.09,22.13,49988.0,19.6503,19.668,19.6148,19.6503,49988.0
2020-11-02 13:00:00,22.14,22.15,22.09,22.11,39962.0,19.6591,19.668,19.6148,19.6325,39962.0
2020-11-02 13:10:00,22.1,22.11,22.02,22.03,62696.0,19.6236,19.6325,19.5526,19.5615,62696.0
2020-11-02 13:20:00,22.03,22.07,22.0,22.07,62210.0,19.5615,19.597,19.5348,19.597,62210.0
2020-11-02 13:30:00,22.07,22.1,22.04,22.06,43202.0,19.597,19.6236,19.5704,19.5881,43202.0
2020-11-02 13:40:00,22.07,22.12,22.06,22.11,48958.0,19.597,19.6414,19.5881,19.6325,48958.0
2020-11-02 13:50:00,22.1,22.1,22.05,22.06,45110.0,19.6236,19.6236,19.5792,19.5881,45110.0
2020-11-02 14:00:00,22.06,22.08,22.05,22.07,61524.0,19.5881,19.6059,19.5792,19.597,61524.0
2020-11-02 14:10:00,22.07,22.11,22.06,22.08,65158.0,19.597,19.6325,19.5881,19.6059,65158.0
2020-11-02 14:20:00,22.08,22.18,22.08,22.16,55788.0,19.6059,19.6947,19.6059,19.6769,55788.0
2020-11-02 14:30:00,22.17,22.19,22.14,22.16,40722.0,19.6858,19.7035,19.6591,19.6769,40722.0
2020-11-02 14:40:00,22.16,22.21,22.15,22.2,46732.0,19.6769,19.7213,19.668,19.7124,46732.0
2020-11-02 14:50:00,22.2,22.22,22.17,22.19,44808.0,19.7124,19.7302,19.6858,19.7035,44808.0
2020-11-02 15:00:00,22.19,22.22,22.17,22.18,61302.0,19.7035,19.7302,19.6858,19.6947,61302.0
2020-11-02 15:10:00,22.18,22.23,22.17,22.22,57434.0,19.6947,19.7391,19.6858,19.7302,57434.0
2020-11-02 15:20:00,22.22,22.23,22.2,22.2,62680.0,19.7302,19.7391,19.7124,19.7124,62680.0
2020-11-02 15:30:00,22.21,22.25,22.15,22.15,78170.0,19.7213,19.7568,19.668,19.668,78170.0
2020-11-02 15:40:00,22.15,22.21,22.11,22.2,96780.0,19.668,19.7213,19.6325,19.7124,96780.0
2020-11-02 15:50:00,22.21,22.28,22.17,22.27,459740.0,19.7213,19.7835,19.6858,19.7746,459740.0
2020-11-03 09:30:00,22.53,22.66,22.53,22.65,123862.0,20.0054,20.1209,20.0054,20.112,123862.0
2020-11-03 09:40:00,22.64,22.67,22.59,22.67,71472.0,20.1031,20.1298,20.0587,20.1298,71472.0
2020-11-03 09:50:00,22.67,22.77,22.67,22.73,93220.0,20.1298,20.2186,20.1298,20.183,93220.0
2020-11-03 10:00:00,22.73,22.84,22.72,22.83,85588.0,20.183,20.2807,20.1742,20.2718,85588.0
2020-11-03 10:10:00,22.83,22.93,22.8,22.93,63328.0,20.2718,20.3606,20.2452,20.3606,63328.0
2020-11-03 10:20:00,22.93,22.95,22.88,22.88,93320.0,20.3606,20.3784,20.3162,20.3162,93320.0
2020-11-03 10:30:00,22.89,22.91,22.85,22.9,59328.0,20.3251,20.3429,20.2896,20.334,59328.0
2020-11-03 10:40:00,22.9,22.93,22.89,22.91,54192.0,20.334,20.3606,20.3251,20.3429,54192.0
2020-11-03 10:50:00,22.92,22.93,22.87,22.93,48694.0,20.3517,20.3606,20.3073,20.3606,48694.0
2020-11-03 11:00:00,22.94,22.97,22.91,22.94,40752.0,20.3695,20.3961,20.3429,20.3695,40752.0
2020-11-03 11:10:00,22.93,22.95,22.91,22.92,48100.0,20.3606,20.3784,20.3429,20.3517,48100.0
2020-11-03 11:20:00,22.93,22.93,22.89,22.9,62508.0,20.3606,20.3606,20.3251,20.334,62508.0
2020-11-03 11:30:00,22.91,22.96,22.89,22.96,86570.0,20.3429,20.3873,20.3251,20.3873,86570.0
2020-11-03 11:40:00,22.95,22.99,22.93,22.96,97732.0,20.3784,20.4139,20.3606,20.3873,97732.0
2020-11-03 11:50:00,22.96,22.97,22.86,22.89,38034.0,20.3873,20.3961,20.2985,20.3251,38034.0
2020-11-03 12:00:00,22.89,22.92,22.87,22.91,46006.0,20.3251,20.3517,20.3073,20.3429,46006.0
2020-11-03 12:10:00,22.9,22.93,22.9,22.92,55384.0,20.334,20.3606,20.334,20.3517,55384.0
2020-11-03 12:20:00,22.92,22.95,22.9,22.95,50758.0,20.3517,20.3784,20.334,20.3784,50758.0
2020-11-03 12:30:00,22.94,22.98,22.94,22.97,53012.0,20.3695,20.405,20.3695,20.3961,53012.0
2020-11-03 12:40:00,22.97,22.97,22.92,22.94,61782.0,20.3961,20.3961,20.3517,20.3695,61782.0
2020-11-03 12:50:00,22.95,22.95,22.89,22.89,44348.0,20.3784,20.3784,20.3251,20.3251,44348.0
2020-11-03 13:00:00,22.89,22.92,22.88,22.92,124996.0,20.3251,20.3517,20.3162,20.3517,124996.0
2020-11-03 13:10:00,22.92,22.98,22.92,22.96,70656.0,20.3517,20.405,20.3517,20.3873,70656.0
2020-11-03 13:20:00,22.97,23.0,22.97,22.99,37468.0,20.3961,20.4228,20.3961,20.4139,37468.0
2020-11-03 13:30:00,23.0,23.03,22.98,23.0,84490.0,20.4228,20.4494,20.405,20.4228,84490.0
2020-11-03 13:40:00,23.0,23.0,22.96,22.96,76758.0,20.4228,20.4228,20.3873,20.3873,76758.0
2020-11-03 13:50:00,22.96,22.97,22.91,22.93,59594.0,20.3873,20.3961,20.3429,20.3606,59594.0
2020-11-03 14:00:00,22.93,22.97,22.93,22.96,65918.0,20.3606,20.3961,20.3606,20.3873,65918.0
2020-11-03 14:10:00,22.97,23.02,22.97,22.99,103202.0,20.3961,20.4405,20.3961,20.4139,103202.0
2020-11-03 14:20:00,22.99,23.02,22.95,22.97,95050.0,20.4139,20.4405,20.3784,20.3961,95050.0
2020-11-03 14:30:00,22.97,23.04,22.93,23.02,76992.0,20.3961,20.4583,20.3606,20.4405,76992.0
2020-11-03 14:40:00,23.03,23.1,23.03,23.1,59056.0,20.4494,20.5116,20.4494,20.5116,59056.0
2020-11-03 14:50:00,23.1,23.1,23.07,23.09,55040.0,20.5116,20.5116,20.4849,20.5027,55040.0
2020-11-03 15:00:00,23.09,23.1,23.02,23.03,88814.0,20.5027,20.5116,20.4405,20.4494,88814.0
2020-11-03 15:10:00,23.04,23.08,23.04,23.06,94368.0,20.4583,20.4938,20.4583,20.4761,94368.0
2020-11-03 15:20:00,23.07,23.08,22.98,23.0,308948.0,20.4849,20.4938,20.405,20.4228,308948.0
2020-11-03 15:30:00,23.01,23.1,23.0,23.1,188544.0,20.4317,20.5116,20.4228,20.5116,188544.0
2020-11-03 15:40:00,23.1,23.17,23.09,23.16,244262.0,20.5116,20.5737,20.5027,20.5649,244262.0
2020-11-03 15:50:00,23.18,23.22,23.11,23.11,624330.0,20.5826,20.6181,20.5205,20.5205,624330.0
2020-11-04 09:30:00,23.45,23.53,23.22,23.24,358028.0,20.8224,20.8934,20.6181,20.6359,358028.0
2020-11-04 09:40:00,23.25,23.4,23.2,23.4,202326.0,20.6448,20.778,20.6004,20.778,202326.0
2020-11-04 09:50:00,23.4,23.54,23.36,23.54,196100.0,20.778,20.9023,20.7424,20.9023,196100.0
2020-11-04 10:00:00,23.54,23.74,23.52,23.67,267078.0,20.9023,21.0799,20.8845,21.0177,267078.0
2020-11-04 10:10:00,23.68,23.82,23.67,23.77,238744.0,21.0266,21.1509,21.0177,21.1065,238744.0
2020-11-04 10:20:00,23.77,23.88,23.72,23.76,232540.0,21.1065,21.2042,21.0621,21.0976,232540.0
2020-11-04 10:30:00,23.76,23.77,23.46,23.47,204472.0,21.0976,21.1065,20.8312,20.8401,204472.0
2020-11-04 10:40:00,23.47,23.49,23.39,23.42,187560.0,20.8401,20.8579,20.7691,20.7957,187560.0
2020-11-04 10:50:00,23.42,23.48,23.35,23.36,246052.0,20.7957,20.849,20.7336,20.7424,246052.0
2020-11-04 11:00:00,23.35,23.37,23.27,23.33,93022.0,20.7336,20.7513,20.6625,20.7158,93022.0
2020-11-04 11:10:00,23.33,23.37,23.27,23.33,184752.0,20.7158,20.7513,20.6625,20.7158,184752.0
2020-11-04 11:20:00,23.32,23.43,23.29,23.41,102122.0,20.7069,20.8046,20.6803,20.7868,102122.0
2020-11-04 11:30:00,23.42,23.47,23.41,23.46,47250.0,20.7957,20.8401,20.7868,20.8312,47250.0
2020-11-04 11:40:00,23.46,23.46,23.34,23.36,61192.0,20.8312,20.8312,20.7247,20.7424,61192.0
2020-11-04 11:50:00,23.35,23.43,23.34,23.42,65406.0,20.7336,20.8046,20.7247,20.7957,65406.0
2020-11-04 12:00:00,23.43,23.5,23.41,23.48,62986.0,20.8046,20.8668,20.7868,20.849,62986.0
2020-11-04 12:10:00,23.47,23.57,23.47,23.55,65786.0,20.8401,20.9289,20.8401,20.9112,65786.0
2020-11-04 12:20:00,23.56,23.63,23.56,23.59,82978.0,20.92,20.9822,20.92,20.9467,82978.0
2020-11-04 12:30:00,23.59,23.64,23.58,23.59,61910.0,20.9467,20.9911,20.9378,20.9467,61910.0
2020-11-04 12:40:00,23.6,23.63,23.58,23.61,83436.0,20.9556,20.9822,20.9378,20.9644,83436.0
2020-11-04 12:50:00,23.62,23.63,23.55,23.56,73338.0,20.9733,20.9822,20.9112,20.92,73338.0
2020-11-04 13:00:00,23.57,23.58,23.5,23.5,99222.0,20.9289,20.9378,20.8668,20.8668,99222.0
2020-11-04 13:10:00,23.49,23.5,23.46,23.48,83294.0,20.8579,20.8668,20.8312,20.849,83294.0
2020-11-04 13:20:00,23.48,23.48,23.43,23.47,50654.0,20.849,20.849,20.8046,20.8401,50654.0
2020-11-04 13:30:00,23.48,23.53,23.45,23.46,105186.0,20.849,20.8934,20.8224,20.8312,105186.0
2020-11-04 13:40:00,23.46,23.46,23.31,23.33,110434.0,20.8312,20.8312,20.698,20.7158,110434.0
2020-11-04 13:50:00,23.33,23.4,23.32,23.37,67664.0,20.7158,20.778,20.7069,20.7513,67664.0
2020-11-04 14:00:00,23.38,23.42,23.35,23.38,63892.0,20.7602,20.7957,20.7336,20.7602,63892.0
2020-11-04 14:10:00,23.39,23.42,23.35,23.38,40574.0,20.7691,20.7957,20.7336,20.7602,40574.0
2020-11-04 14:20:00,23.38,23.43,23.38,23.38,49348.0,20.7602,20.8046,20.7602,20.7602,49348.0
2020-11-04 14:30:00,23.39,23.4,23.35,23.37,68018.0,20.7691,20.778,20.7336,20.7513,68018.0
2020-11-04 14:40:00,23.36,23.37,23.31,23.34,59302.0,20.7424,20.7513,20.698,20.7247,59302.0
2020-11-04 14:50:00,23.34,23.41,23.34,23.39,108894.0,20.7247,20.7868,20.7247,20.7691,108894.0
2020-11-04 15:00:00,23.39,23.43,23.33,23.38,75666.0,20.7691,20.8046,20.7158,20.7602,75666.0
2020-11-04 15:10:00,23.37,23.37,23.34,23.35,98952.0,20.7513,20.7513,20.7247,20.7336,98952.0
2020-11-04 15:20:00,23.35,23.38,23.33,23.33,90174.0,20.7336,20.7602,20.7158,20.7158,90174.0
2020-11-04 15:30:00,23.34,23.36,23.29,23.31,106668.0,20.7247,20.7424,20.6803,20.698,106668.0
2020-11-04 15:40:00,23.31,23.37,23.28,23.33,137354.0,20.698,20.7513,20.6714,20.7158,137354.0
2020-11-04 15:50:00,23.32,23.37,23.27,23.29,563342.0,20.7069,20.7513,20.6625,20.6803,563342.0
2020-11-05 09:30:00,23.72,23.83,23.63,23.79,102546.0,21.0621,21.1598,20.9822,21.1243,102546.0
2020-11-05 09:40:00,23.8,23.81,23.7,23.7,82640.0,21.1331,21.142,21.0443,21.0443,82640.0
2020-11-05 09:50:00,23.7,23.71,23.53,23.54,88786.0,21.0443,21.0532,20.8934,20.9023,88786.0
2020-11-05 10:00:00,23.53,23.55,23.47,23.52,168864.0,20.8934,20.9112,20.8401,20.8845,168864.0
2020-11-05 10:10:00,23.53,23.55,23.5,23.53,112380.0,20.8934,20.9112,20.8668,20.8934,112380.0
2020-11-05 10:20:00,23.54,23.55,23.46,23.47,110964.0,20.9023,20.9112,20.8312,20.8401,110964.0
2020-11-05 10:30:00,23.45,23.46,23.36,23.36,139648.0,20.8224,20.8312,20.7424,20.7424,139648.0
2020-11-05 10:40:00,23.36,23.4,23.33,23.38,221684.0,20.7424,20.778,20.7158,20.7602,221684.0
2020-11-05 10:50:00,23.38,23.57,23.38,23.57,63702.0,20.7602,20.9289,20.7602,20.9289,63702.0
2020-11-05 11:00:00,23.57,23.62,23.52,23.54,120194.0,20.9289,20.9733,20.8845,20.9023,120194.0
2020-11-05 11:10:00,23.54,23.62,23.48,23.62,71294.0,20.9023,20.9733,20.849,20.9733,71294.0
2020-11-05 11:20:00,23.62,23.65,23.54,23.54,64368.0,20.9733,20.9999,20.9023,20.9023,64368.0
2020-11-05 11:30:00,23.54,23.58,23.52,23.54,117642.0,20.9023,20.9378,20.8845,20.9023,117642.0
2020-11-05 11:40:00,23.55,23.61,23.54,23.61,52722.0,20.9112,20.9644,20.9023,20.9644,52722.0
2020-11-05 11:50:00,23.61,23.64,23.57,23.59,53020.0,20.9644,20.9911,20.9289,20.9467,53020.0
2020-11-05 12:00:00,23.6,23.6,23.48,23.5,132286.0,20.9556,20.9556,20.849,20.8668,132286.0
2020-11-05 12:10:00,23.5,23.52,23.41,23.41,69110.0,20.8668,20.8845,20.7868,20.7868,69110.0
2020-11-05 12:20:00,23.41,23.42,23.35,23.35,64584.0,20.7868,20.7957,20.7336,20.7336,64584.0
2020-11-05 12:30:00,23.35,23.47,23.35,23.46,43544.0,20.7336,20.8401,20.7336,20.8312,43544.0
2020-11-05 12:40:00,23.46,23.49,23.45,23.48,23614.0,20.8312,20.8579,20.8224,20.849,23614.0
2020-11-05 12:50:00,23.48,23.5,23.46,23.47,27592.0,20.849,20.8668,20.8312,20.8401,27592.0
2020-11-05 13:00:00,23.47,23.53,23.47,23.53,41478.0,20.8401,20.8934,20.8401,20.8934,41478.0
2020-11-05 13:10:00,23.53,23.54,23.48,23.49,49446.0,20.8934,20.9023,20.849,20.8579,49446.0
2020-11-05 13:20:00,23.5,23.53,23.48,23.49,51736.0,20.8668,20.8934,20.849,20.8579,51736.0
2020-11-05 13:30:00,23.49,23.55,23.49,23.55,65236.0,20.8579,20.9112,20.8579,20.9112,65236.0
2020-11-05 13:40:00,23.55,23.58,23.54,23.56,48372.0,20.9112,20.9378,20.9023,20.92,48372.0
2020-11-05 13:50:00,23.56,23.56,23.5,23.5,51690.0,20.92,20.92,20.8668,20.8668,51690.0
2020-11-05 14:00:00,23.5,23.53,23.44,23.44,69760.0,20.8668,20.8934,20.8135,20.8135,69760.0
2020-11-05 14:10:00,23.43,23.45,23.37,23.38,80738.0,20.8046,20.8224,20.7513,20.7602,80738.0
2020-11-05 14:20:00,23.38,23.39,23.35,23.36,100920.0,20.7602,20.7691,20.7336,20.7424,100920.0
2020-11-05 14:30:00,23.36,23.41,23.34,23.36,69636.0,20.7424,20.7868,20.7247,20.7424,69636.0
2020-11-05 14:40:00,23.36,23.41,23.33,23.34,88660.0,20.7424,20.7868,20.7158,20.7247,88660.0
2020-11-05 14:50:00,23.34,23.4,23.31,23.4,98088.0,20.7247,20.778,20.698,20.778,98088.0
2020-11-05 15:00:00,23.39,23.39,23.35,23.36,92002.0,20.7691,20.7691,20.7336,20.7424,92002.0
2020-11-05 15:10:00,23.36,23.38,23.29,23.32,114352.0,20.7424,20.7602,20.6803,20.7069,114352.0
2020-11-05 15:20:00,23.31,23.33,23.28,23.29,94456.0,20.698,20.7158,20.6714,20.6803,94456.0
2020-11-05 15:30:00,23.29,23.3,23.19,23.19,162198.0,20.6803,20.6892,20.5915,20.5915,162198.0
2020-11-05 15:40:00,23.2,23.24,23.2,23.22,166394.0,20.6004,20.6359,20.6004,20.6181,166394.0
2020-11-05 15:50:00,23.21,23.25,23.15,23.17,639404.0,20.6093,20.6448,20.556,20.5737,639404.0
2020-11-06 09:30:00,23.21,23.25,23.13,23.15,99372.0,20.6093,20.6448,20.5382,20.556,99372.0
2020-11-06 09:40:00,23.15,23.23,23.12,23.23,78372.0,20.556,20.627,20.5293,20.627,78372.0
2020-11-06 09:50:00,23.22,23.25,23.18,23.21,65200.0,20.6181,20.6448,20.5826,20.6093,65200.0
2020-11-06 10:00:00,23.22,23.31,23.16,23.27,84792.0,20.6181,20.698,20.5649,20.6625,84792.0
2020-11-06 10:10:00,23.27,23.29,23.24,23.25,55550.0,20.6625,20.6803,20.6359,20.6448,55550.0
2020-11-06 10:20:00,23.25,23.31,23.24,23.25,77382.0,20.6448,20.698,20.6359,20.6448,77382.0
2020-11-06 10:30:00,23.25,23.27,23.14,23.15,54684.0,20.6448,20.6625,20.5471,20.556,54684.0
2020-11-06 10:40:00,23.15,23.18,23.14,23.15,101318.0,20.556,20.5826,20.5471,20.556,101318.0
2020-11-06 10:50:00,23.14,23.18,23.02,23.08,137042.0,20.5471,20.5826,20.4405,20.4938,137042.0
2020-11-06 11:00:00,23.08,23.27,23.07,23.27,50640.0,20.4938,20.6625,20.4849,20.6625,50640.0
2020-11-06 11:10:00,23.28,23.29,23.21,23.22,92830.0,20.6714,20.6803,20.6093,20.6181,92830.0
2020-11-06 11:20:00,23.22,23.24,23.19,23.21,46314.0,20.6181,20.6359,20.5915,20.6093,46314.0
2020-11-06 11:30:00,23.22,23.25,23.2,23.24,35138.0,20.6181,20.6448,20.6004,20.6359,35138.0
2020-11-06 11:40:00,23.24,23.28,23.24,23.25,41930.0,20.6359,20.6714,20.6359,20.6448,41930.0
2020-11-06 11:50:00,23.25,23.3,23.2,23.24,33742.0,20.6448,20.6892,20.6004,20.6359,33742.0
2020-11-06 12:00:00,23.25,23.28,23.24,23.26,34612.0,20.6448,20.6714,20.6359,20.6536,34612.0
2020-11-06 12:10:00,23.26,23.27,23.21,23.24,29680.0,20.6536,20.6625,20.6093,20.6359,29680.0
2020-11-06 12:20:00,23.24,23.25,23.22,23.23,21358.0,20.6359,20.6448,20.6181,20.627,21358.0
2020-11-06 12:30:00,23.24,23.25,23.18,23.21,27856.0,20.6359,20.6448,20.5826,20.6093,27856.0
2020-11-06 12:40:00,23.21,23.24,23.2,23.24,17194.0,20.6093,20.6359,20.6004,20.6359,17194.0
2020-11-06 12:50:00,23.25,23.27,23.25,23.27,33050.0,20.6448,20.6625,20.6448,20.6625,33050.0
2020-11-06 13:00:00,23.27,23.31,23.27,23.3,34554.0,20.6625,20.698,20.6625,20.6892,34554.0
2020-11-06 13:10:00,23.3,23.33,23.3,23.32,41218.0,20.6892,20.7158,20.6892,20.7069,41218.0
2020-11-06 13:20:00,23.32,23.32,23.28,23.31,37556.0,20.7069,20.7069,20.6714,20.698,37556.0
2020-11-06 13:30:00,23.31,23.32,23.28,23.31,53156.0,20.698,20.7069,20.6714,20.698,53156.0
2020-11-06 13:40:00,23.31,23.34,23.3,23.32,38262.0,20.698,20.7247,20.6892,20.7069,38262.0
2020-11-06 13:50:00,23.32,23.41,23.32,23.4,134128.0,20.7069,20.7868,20.7069,20.778,134128.0
2020-11-06 14:00:00,23.4,23.5,23.38,23.5,97856.0,20.778,20.8668,20.7602,20.8668,97856.0
2020-11-06 14:10:00,23.49,23.5,23.45,23.45,62376.0,20.8579,20.8668,20.8224,20.8224,62376.0
2020-11-06 14:20:00,23.45,23.45,23.42,23.44,43362.0,20.8224,20.8224,20.7957,20.8135,43362.0
2020-11-06 14:30:00,23.45,23.48,23.43,23.46,47700.0,20.8224,20.849,20.8046,20.8312,47700.0
2020-11-06 14:40:00,23.46,23.46,23.42,23.43,39134.0,20.8312,20.8312,20.7957,20.8046,39134.0
2020-11-06 14:50:00,23.43,23.47,23.43,23.46,36836.0,20.8046,20.8401,20.8046,20.8312,36836.0
2020-11-06 15:00:00,23.46,23.46,23.4,23.45,63664.0,20.8312,20.8312,20.778,20.8224,63664.0
2020-11-06 15:10:00,23.45,23.48,23.43,23.47,63468.0,20.8224,20.849,20.8046,20.8401,63468.0
2020-11-06 15:20:00,23.47,23.5,23.46,23.5,86312.0,20.8401,20.8668,20.8312,20.8668,86312.0
2020-11-06 15:30:00,23.49,23.53,23.49,23.52,105218.0,20.8579,20.8934,20.8579,20.8845,105218.0
2020-11-06 15:40:00,23.52,23.56,23.5,23.56,141564.0,20.8845,20.92,20.8668,20.92,141564.0
2020-11-06 15:50:00,23.56,23.57,23.46,23.49,284796.0,20.92,20.9289,20.8312,20.8579,284796.0
2020-11-09 09:30:00,24.33,24.68,24.33,24.54,500180.0,21.6038,21.9145,21.6038,21.7902,500180.0
2020-11-09 09:40:00,24.55,24.57,24.3,24.3,189800.0,21.7991,21.8169,21.5771,21.5771,189800.0
2020-11-09 09:50:00,24.32,24.32,23.84,23.86,232630.0,21.5949,21.5949,21.1687,21.1864,232630.0
2020-11-09 10:00:00,23.86,24.1,23.83,23.93,175666.0,21.1864,21.3995,21.1598,21.2486,175666.0
2020-11-09 10:10:00,23.94,24.11,23.93,24.11,106716.0,21.2575,21.4084,21.2486,21.4084,106716.0
2020-11-09 10:20:00,24.1,24.16,24.02,24.02,79904.0,21.3995,21.4528,21.3285,21.3285,79904.0
2020-11-09 10:30:00,24.02,24.07,23.89,23.93,135188.0,21.3285,21.3729,21.2131,21.2486,135188.0
2020-11-09 10:40:00,23.93,23.95,23.79,23.82,122842.0,21.2486,21.2663,21.1243,21.1509,122842.0
2020-11-09 10:50:00,23.82,23.9,23.77,23.9,71788.0,21.1509,21.2219,21.1065,21.2219,71788.0
2020-11-09 11:00:00,23.9,23.92,23.74,23.86,122532.0,21.2219,21.2397,21.0799,21.1864,122532.0
2020-11-09 11:10:00,23.86,23.86,23.69,23.73,99166.0,21.1864,21.1864,21.0355,21.071,99166.0
2020-11-09 11:20:00,23.74,23.81,23.67,23.75,78856.0,21.0799,21.142,21.0177,21.0887,78856.0
2020-11-09 11:30:00,23.74,23.77,23.66,23.67,100446.0,21.0799,21.1065,21.0088,21.0177,100446.0
2020-11-09 11:40:00,23.66,23.67,23.54,23.54,76174.0,21.0088,21.0177,20.9023,20.9023,76174.0
2020-11-09 11:50:00,23.53,23.56,23.47,23.52,68722.0,20.8934,20.92,20.8401,20.8845,68722.0
2020-11-09 12:00:00,23.53,23.61,23.53,23.61,53742.0,20.8934,20.9644,20.8934,20.9644,53742.0
2020-11-09 12:10:00,23.6,23.6,23.44,23.47,56542.0,20.9556,20.9556,20.8135,20.8401,56542.0
2020-11-09 12:20:00,23.48,23.54,23.47,23.5,69734.0,20.849,20.9023,20.8401,20.8668,69734.0
2020-11-09 12:30:00,23.5,23.53,23.45,23.46,64886.0,20.8668,20.8934,20.8224,20.8312,64886.0
2020-11-09 12:40:00,23.46,23.48,23.42,23.44,73054.0,20.8312,20.849,20.7957,20.8135,73054.0
2020-11-09 12:50:00,23.43,23.54,23.43,23.53,59542.0,20.8046,20.9023,20.8046,20.8934,59542.0
2020-11-09 13:00:00,23.55,23.61,23.52,23.55,74648.0,20.9112,20.9644,20.8845,20.9112,74648.0
2020-11-09 13:10:00,23.55,23.61,23.54,23.55,66010.0,20.9112,20.9644,20.9023,20.9112,66010.0
2020-11-09 13:20:00,23.55,23.55,23.48,23.5,62696.0,20.9112,20.9112,20.849,20.8668,62696.0
2020-11-09 13:30:00,23.51,23.56,23.5,23.54,50394.0,20.8756,20.92,20.8668,20.9023,50394.0
2020-11-09 13:40:00,23.52,23.58,23.5,23.58,36630.0,20.8845,20.9378,20.8668,20.9378,36630.0
2020-11-09 13:50:00,23.58,23.61,23.5,23.56,39824.0,20.9378,20.9644,20.8668,20.92,39824.0
2020-11-09 14:00:00,23.56,23.58,23.46,23.46,45008.0,20.92,20.9378,20.8312,20.8312,45008.0
2020-11-09 14:10:00,23.47,23.47,23.38,23.4,58598.0,20.8401,20.8401,20.7602,20.778,58598.0
2020-11-09 14:20:00,23.4,23.41,23.34,23.36,101902.0,20.778,20.7868,20.7247,20.7424,101902.0
2020-11-09 14:30:00,23.37,23.4,23.32,23.39,75956.0,20.7513,20.778,20.7069,20.7691,75956.0
2020-11-09 14:40:00,23.39,23.41,23.35,23.35,70654.0,20.7691,20.7868,20.7336,20.7336,70654.0
2020-11-09 14:50:00,23.35,23.35,23.27,23.28,76612.0,20.7336,20.7336,20.6625,20.6714,76612.0
2020-11-09 15:00:00,23.27,23.32,23.25,23.28,123298.0,20.6625,20.7069,20.6448,20.6714,123298.0
2020-11-09 15:10:00,23.28,23.33,23.21,23.26,90782.0,20.6714,20.7158,20.6093,20.6536,90782.0
2020-11-09 15:20:00,23.25,23.25,23.17,23.2,92288.0,20.6448,20.6448,20.5737,20.6004,92288.0
2020-11-09 15:30:00,23.2,23.29,23.2,23.27,102962.0,20.6004,20.6803,20.6004,20.6625,102962.0
2020-11-09 15:40:00,23.27,23.27,23.18,23.2,136322.0,20.6625,20.6625,20.5826,20.6004,136322.0
2020-11-09 15:50:00,23.19,23.21,22.96,23.0,596218.0,20.5915,20.6093,20.3873,20.4228,596218.0
2020-11-10 09:30:00,22.69,23.05,22.69,22.84,138368.0,20.1475,20.4672,20.1475,20.2807,138368.0
2020-11-10 09:40:00,22.84,22.93,22.8,22.93,143826.0,20.2807,20.3606,20.2452,20.3606,143826.0
2020-11-10 09:50:00,22.93,23.12,22.91,23.11,192938.0,20.3606,20.5293,20.3429,20.5205,192938.0
2020-11-10 10:00:00,23.11,23.22,23.05,23.18,177146.0,20.5205,20.6181,20.4672,20.5826,177146.0
2020-11-10 10:10:00,23.18,23.22,23.11,23.18,97054.0,20.5826,20.6181,20.5205,20.5826,97054.0
2020-11-10 10:20:00,23.17,23.17,23.07,23.15,80352.0,20.5737,20.5737,20.4849,20.556,80352.0
2020-11-10 10:30:00,23.16,23.21,23.14,23.18,86088.0,20.5649,20.6093,20.5471,20.5826,86088.0
2020-11-10 10:40:00,23.18,23.22,23.13,23.15,72180.0,20.5826,20.6181,20.5382,20.556,72180.0
2020-11-10 10:50:00,23.16,23.17,23.08,23.08,94396.0,20.5649,20.5737,20.4938,20.4938,94396.0
2020-11-10 11:00:00,23.08,23.23,23.07,23.21,94146.0,20.4938,20.627,20.4849,20.6093,94146.0
2020-11-10 11:10:00,23.21,23.25,23.18,23.2,119348.0,20.6093,20.6448,20.5826,20.6004,119348.0
2020-11-10 11:20:00,23.21,23.39,23.21,23.36,103876.0,20.6093,20.7691,20.6093,20.7424,103876.0
2020-11-10 11:30:00,23.37,23.39,23.3,23.35,57850.0,20.7513,20.7691,20.6892,20.7336,57850.0
2020-11-10 11:40:00,23.36,23.49,23.36,23.43,103512.0,20.7424,20.8579,20.7424,20.8046,103512.0
2020-11-10 11:50:00,23.43,23.49,23.4,23.45,56008.0,20.8046,20.8579,20.778,20.8224,56008.0
2020-11-10 12:00:00,23.45,23.54,23.45,23.53,72514.0,20.8224,20.9023,20.8224,20.8934,72514.0
2020-11-10 12:10:00,23.53,23.56,23.5,23.52,70860.0,20.8934,20.92,20.8668,20.8845,70860.0
2020-11-10 12:20:00,23.52,23.56,23.49,23.49,43876.0,20.8845,20.92,20.8579,20.8579,43876.0
2020-11-10 12:30:00,23.49,23.52,23.45,23.46,46668.0,20.8579,20.8845,20.8224,20.8312,46668.0
2020-11-10 12:40:00,23.47,23.5,23.45,23.49,70498.0,20.8401,20.8668,20.8224,20.8579,70498.0
2020-11-10 12:50:00,23.49,23.5,23.41,23.44,64202.0,20.8579,20.8668,20.7868,20.8135,64202.0
2020-11-10 13:00:00,23.45,23.52,23.44,23.5,53070.0,20.8224,20.8845,20.8135,20.8668,53070.0
2020-11-10 13:10:00,23.5,23.54,23.48,23.52,144722.0,20.8668,20.9023,20.849,20.8845,144722.0
2020-11-10 13:20:00,23.52,23.52,23.47,23.48,132590.0,20.8845,20.8845,20.8401,20.849,132590.0
2020-11-10 13:30:00,23.48,23.48,23.4,23.45,59578.0,20.849,20.849,20.778,20.8224,59578.0
2020-11-10 13:40:00,23.45,23.49,23.44,23.47,64578.0,20.8224,20.8579,20.8135,20.8401,64578.0
2020-11-10 13:50:00,23.47,23.58,23.46,23.58,76170.0,20.8401,20.9378,20.8312,20.9378,76170.0
2020-11-10 14:00:00,23.58,23.58,23.54,23.58,106756.0,20.9378,20.9378,20.9023,20.9378,106756.0
2020-11-10 14:10:00,23.59,23.59,23.48,23.55,85466.0,20.9467,20.9467,20.849,20.9112,85466.0
2020-11-10 14:20:00,23.56,23.58,23.46,23.49,106660.0,20.92,20.9378,20.8312,20.8579,106660.0
2020-11-10 14:30:00,23.48,23.54,23.46,23.53,64918.0,20.849,20.9023,20.8312,20.8934,64918.0
2020-11-10 14:40:00,23.53,23.57,23.44,23.47,104402.0,20.8934,20.9289,20.8135,20.8401,104402.0
2020-11-10 14:50:00,23.47,23.52,23.46,23.49,62058.0,20.8401,20.8845,20.8312,20.8579,62058.0
2020-11-10 15:00:00,23.48,23.53,23.46,23.47,72634.0,20.849,20.8934,20.8312,20.8401,72634.0
2020-11-10 15:10:00,23.48,23.53,23.45,23.53,74412.0,20.849,20.8934,20.8224,20.8934,74412.0
2020-11-10 15:20:00,23.53,23.58,23.51,23.58,89352.0,20.8934,20.9378,20.8756,20.9378,89352.0
2020-11-10 15:30:00,23.58,23.58,23.45,23.47,137078.0,20.9378,20.9378,20.8224,20.8401,137078.0
2020-11-10 15:40:00,23.47,23.53,23.46,23.48,188042.0,20.8401,20.8934,20.8312,20.849,188042.0
2020-11-10 15:50:00,23.48,23.49,23.32,23.38,876464.0,20.849,20.8579,20.7069,20.7602,876464.0
2020-11-11 09:30:00,23.55,23.6,23.4,23.56,97644.0,20.9112,20.9556,20.778,20.92,97644.0
2020-11-11 09:40:00,23.56,23.56,23.4,23.4,61154.0,20.92,20.92,20.778,20.778,61154.0
2020-11-11 09:50:00,23.41,23.44,23.25,23.31,50628.0,20.7868,20.8135,20.6448,20.698,50628.0
2020-11-11 10:00:00,23.29,23.36,23.24,23.35,41404.0,20.6803,20.7424,20.6359,20.7336,41404.0
2020-11-11 10:10:00,23.35,23.35,23.27,23.28,50940.0,20.7336,20.7336,20.6625,20.6714,50940.0
2020-11-11 10:20:00,23.28,23.33,23.23,23.3,179920.0,20.6714,20.7158,20.627,20.6892,179920.0
2020-11-11 10:30:00,23.3,23.32,23.22,23.25,123798.0,20.6892,20.7069,20.6181,20.6448,123798.0
2020-11-11 10:40:00,23.25,23.28,23.21,23.24,47244.0,20.6448,20.6714,20.6093,20.6359,47244.0
2020-11-11 10:50:00,23.25,23.29,23.25,23.27,46352.0,20.6448,20.6803,20.6448,20.6625,46352.0
2020-11-11 11:00:00,23.27,23.33,23.27,23.3,28738.0,20.6625,20.7158,20.6625,20.6892,28738.0
2020-11-11 11:10:00,23.31,23.36,23.3,23.36,34786.0,20.698,20.7424,20.6892,20.7424,34786.0
2020-11-11 11:20:00,23.37,23.4,23.32,23.4,30774.0,20.7513,20.778,20.7069,20.778,30774.0
2020-11-11 11:30:00,23.41,23.42,23.36,23.36,35968.0,20.7868,20.7957,20.7424,20.7424,35968.0
2020-11-11 11:40:00,23.37,23.41,23.37,23.41,23492.0,20.7513,20.7868,20.7513,20.7868,23492.0
2020-11-11 11:50:00,23.41,23.46,23.39,23.46,30210.0,20.7868,20.8312,20.7691,20.8312,30210.0
2020-11-11 12:00:00,23.46,23.55,23.44,23.54,38286.0,20.8312,20.9112,20.8135,20.9023,38286.0
2020-11-11 12:10:00,23.54,23.55,23.48,23.5,42790.0,20.9023,20.9112,20.849,20.8668,42790.0
2020-11-11 12:20:00,23.5,23.56,23.49,23.55,58858.0,20.8668,20.92,20.8579,20.9112,58858.0
2020-11-11 12:30:00,23.56,23.59,23.52,23.53,36192.0,20.92,20.9467,20.8845,20.8934,36192.0
2020-11-11 12:40:00,23.54,23.55,23.49,23.54,32692.0,20.9023,20.9112,20.8579,20.9023,32692.0
2020-11-11 12:50:00,23.53,23.56,23.53,23.54,21368.0,20.8934,20.92,20.8934,20.9023,21368.0
2020-11-11 13:00:00,23.54,23.58,23.53,23.58,19252.0,20.9023,20.9378,20.8934,20.9378,19252.0
2020-11-11 13:10:00,23.58,23.61,23.58,23.61,40456.0,20.9378,20.9644,20.9378,20.9644,40456.0
2020-11-11 13:20:00,23.61,23.66,23.61,23.63,62070.0,20.9644,21.0088,20.9644,20.9822,62070.0
2020-11-11 13:30:00,23.63,23.66,23.61,23.65,71156.0,20.9822,21.0088,20.9644,20.9999,71156.0
2020-11-11 13:40:00,23.66,23.68,23.6,23.63,61820.0,21.0088,21.0266,20.9556,20.9822,61820.0
2020-11-11 13:50:00,23.63,23.65,23.58,23.58,43660.0,20.9822,20.9999,20.9378,20.9378,43660.0
2020-11-11 14:00:00,23.59,23.63,23.59,23.61,37504.0,20.9467,20.9822,20.9467,20.9644,37504.0
2020-11-11 14:10:00,23.61,23.62,23.56,23.56,85494.0,20.9644,20.9733,20.92,20.92,85494.0
2020-11-11 14:20:00,23.55,23.59,23.55,23.55,43534.0,20.9112,20.9467,20.9112,20.9112,43534.0
2020-11-11 14:30:00,23.56,23.61,23.55,23.58,57990.0,20.92,20.9644,20.9112,20.9378,57990.0
2020-11-11 14:40:00,23.57,23.58,23.48,23.5,39608.0,20.9289,20.9378,20.849,20.8668,39608.0
2020-11-11 14:50:00,23.5,23.55,23.48,23.53,86894.0,20.8668,20.9112,20.849,20.8934,86894.0
2020-11-11 15:00:00,23.53,23.56,23.52,23.54,81600.0,20.8934,20.92,20.8845,20.9023,81600.0
2020-11-11 15:10:00,23.54,23.57,23.52,23.56,59160.0,20.9023,20.9289,20.8845,20.92,59160.0
2020-11-11 15:20:00,23.56,23.56,23.5,23.5,85328.0,20.92,20.92,20.8668,20.8668,85328.0
2020-11-11 15:30:00,23.5,23.56,23.5,23.55,77930.0,20.8668,20.92,20.8668,20.9112,77930.0
2020-11-11 15:40:00,23.56,23.61,23.55,23.59,132204.0,20.92,20.9644,20.9112,20.9467,132204.0
2020-11-11 15:50:00,23.6,23.66,23.55,23.63,396170.0,20.9556,21.0088,20.9112,20.9822,396170.0
2020-11-12 09:30:00,23.53,23.56,23.42,23.44,132188.0,20.8934,20.92,20.7957,20.8135,132188.0
2020-11-12 09:40:00,23.47,23.51,23.36,23.36,75214.0,20.8401,20.8756,20.7424,20.7424,75214.0
2020-11-12 09:50:00,23.36,23.42,23.32,23.4,104104.0,20.7424,20.7957,20.7069,20.778,104104.0
2020-11-12 10:00:00,23.4,23.47,23.36,23.46,82978.0,20.778,20.8401,20.7424,20.8312,82978.0
2020-11-12 10:10:00,23.45,23.47,23.43,23.43,45640.0,20.8224,20.8401,20.8046,20.8046,45640.0
2020-11-12 10:20:00,23.43,23.46,23.37,23.38,48642.0,20.8046,20.8312,20.7513,20.7602,48642.0
2020-11-12 10:30:00,23.36,23.46,23.36,23.45,44224.0,20.7424,20.8312,20.7424,20.8224,44224.0
2020-11-12 10:40:00,23.45,23.49,23.42,23.43,60576.0,20.8224,20.8579,20.7957,20.8046,60576.0
2020-11-12 10:50:00,23.44,23.45,23.4,23.42,45450.0,20.8135,20.8224,20.778,20.7957,45450.0
2020-11-12 11:00:00,23.42,23.45,23.38,23.41,45312.0,20.7957,20.8224,20.7602,20.7868,45312.0
2020-11-12 11:10:00,23.41,23.44,23.38,23.41,55004.0,20.7868,20.8135,20.7602,20.7868,55004.0
2020-11-12 11:20:00,23.41,23.46,23.4,23.45,54664.0,20.7868,20.8312,20.778,20.8224,54664.0
2020-11-12 11:30:00,23.45,23.46,23.42,23.42,42646.0,20.8224,20.8312,20.7957,20.7957,42646.0
2020-11-12 11:40:00,23.41,23.45,23.38,23.42,34102.0,20.7868,20.8224,20.7602,20.7957,34102.0
2020-11-12 11:50:00,23.41,23.42,23.39,23.39,45216.0,20.7868,20.7957,20.7691,20.7691,45216.0
2020-11-12 12:00:00,23.39,23.41,23.36,23.4,37948.0,20.7691,20.7868,20.7424,20.778,37948.0
2020-11-12 12:10:00,23.39,23.43,23.38,23.4,28410.0,20.7691,20.8046,20.7602,20.778,28410.0
2020-11-12 12:20:00,23.4,23.41,23.34,23.34,41870.0,20.778,20.7868,20.7247,20.7247,41870.0
2020-11-12 12:30:00,23.34,23.36,23.29,23.3,44996.0,20.7247,20.7424,20.6803,20.6892,44996.0
2020-11-12 12:40:00,23.3,23.3,23.21,23.21,51688.0,20.6892,20.6892,20.6093,20.6093,51688.0
2020-11-12 12:50:00,23.21,23.24,23.18,23.22,37408.0,20.6093,20.6359,20.5826,20.6181,37408.0
2020-11-12 13:00:00,23.21,23.22,23.17,23.2,45420.0,20.6093,20.6181,20.5737,20.6004,45420.0
2020-11-12 13:10:00,23.2,23.21,23.13,23.16,72628.0,20.6004,20.6093,20.5382,20.5649,72628.0
2020-11-12 13:20:00,23.16,23.21,23.11,23.15,69426.0,20.5649,20.6093,20.5205,20.556,69426.0
2020-11-12 13:30:00,23.14,23.22,23.11,23.21,53082.0,20.5471,20.6181,20.5205,20.6093,53082.0
2020-11-12 13:40:00,23.21,23.21,23.12,23.13,62482.0,20.6093,20.6093,20.5293,20.5382,62482.0
2020-11-12 13:50:00,23.13,23.21,23.11,23.2,46848.0,20.5382,20.6093,20.5205,20.6004,46848.0
2020-11-12 14:00:00,23.2,23.22,23.13,23.13,48174.0,20.6004,20.6181,20.5382,20.5382,48174.0
2020-11-12 14:10:00,23.13,23.15,23.1,23.11,64556.0,20.5382,20.556,20.5116,20.5205,64556.0
2020-11-12 14:20:00,23.11,23.16,23.1,23.15,64652.0,20.5205,20.5649,20.5116,20.556,64652.0
2020-11-12 14:30:00,23.14,23.18,23.11,23.13,68014.0,20.5471,20.5826,20.5205,20.5382,68014.0
2020-11-12 14:40:00,23.13,23.13,23.06,23.09,72412.0,20.5382,20.5382,20.4761,20.5027,72412.0
2020-11-12 14:50:00,23.09,23.11,23.06,23.07,99332.0,20.5027,20.5205,20.4761,20.4849,99332.0
2020-11-12 15:00:00,23.08,23.1,23.05,23.09,104192.0,20.4938,20.5116,20.4672,20.5027,104192.0
2020-11-12 15:10:00,23.09,23.11,23.02,23.05,129286.0,20.5027,20.5205,20.4405,20.4672,129286.0
2020-11-12 15:20:00,23.06,23.07,23.03,23.05,126354.0,20.4761,20.4849,20.4494,20.4672,126354.0
2020-11-12 15:30:00,23.05,23.08,23.0,23.08,177104.0,20.4672,20.4938,20.4228,20.4938,177104.0
2020-11-12 15:40:00,23.08,23.13,23.04,23.08,229350.0,20.4938,20.5382,20.4583,20.4938,229350.0
2020-11-12 15:50:00,23.09,23.16,23.09,23.16,606830.0,20.5027,20.5649,20.5027,20.5649,606830.0
2020-11-13 09:30:00,23.4,23.57,23.34,23.49,130612.0,20.778,20.9289,20.7247,20.8579,130612.0
2020-11-13 09:40:00,23.51,23.61,23.51,23.58,38322.0,20.8756,20.9644,20.8756,20.9378,38322.0
2020-11-13 09:50:00,23.59,23.71,23.53,23.68,71692.0,20.9467,21.0532,20.8934,21.0266,71692.0
2020-11-13 10:00:00,23.71,23.71,23.59,23.64,80880.0,21.0532,21.0532,20.9467,20.9911,80880.0
2020-11-13 10:10:00,23.65,23.65,23.56,23.56,39110.0,20.9999,20.9999,20.92,20.92,39110.0
2020-11-13 10:20:00,23.56,23.65,23.55,23.65,37032.0,20.92,20.9999,20.9112,20.9999,37032.0
2020-11-13 10:30:00,23.65,23.65,23.58,23.6,40928.0,20.9999,20.9999,20.9378,20.9556,40928.0
2020-11-13 10:40:00,23.61,23.64,23.6,23.64,27628.0,20.9644,20.9911,20.9556,20.9911,27628.0
2020-11-13 10:50:00,23.63,23.64,23.48,23.54,65300.0,20.9822,20.9911,20.849,20.9023,65300.0
2020-11-13 11:00:00,23.54,23.61,23.54,23.58,86296.0,20.9023,20.9644,20.9023,20.9378,86296.0
2020-11-13 11:10:00,23.58,23.66,23.56,23.64,53872.0,20.9378,21.0088,20.92,20.9911,53872.0
2020-11-13 11:20:00,23.65,23.66,23.58,23.61,70670.0,20.9999,21.0088,20.9378,20.9644,70670.0
2020-11-13 11:30:00,23.61,23.61,23.58,23.59,38516.0,20.9644,20.9644,20.9378,20.9467,38516.0
2020-11-13 11:40:00,23.59,23.59,23.54,23.56,46762.0,20.9467,20.9467,20.9023,20.92,46762.0
2020-11-13 11:50:00,23.56,23.66,23.55,23.66,31456.0,20.92,21.0088,20.9112,21.0088,31456.0
2020-11-13 12:00:00,23.66,23.71,23.66,23.69,63846.0,21.0088,21.0532,21.0088,21.0355,63846.0
2020-11-13 12:10:00,23.69,23.71,23.67,23.67,41240.0,21.0355,21.0532,21.0177,21.0177,41240.0
2020-11-13 12:20:00,23.68,23.69,23.66,23.68,42478.0,21.0266,21.0355,21.0088,21.0266,42478.0
2020-11-13 12:30:00,23.68,23.72,23.68,23.7,32012.0,21.0266,21.0621,21.0266,21.0443,32012.0
2020-11-13 12:40:00,23.7,23.73,23.68,23.71,86926.0,21.0443,21.071,21.0266,21.0532,86926.0
2020-11-13 12:50:00,23.71,23.74,23.66,23.67,19032.0,21.0532,21.0799,21.0088,21.0177,19032.0
2020-11-13 13:00:00,23.67,23.7,23.67,23.7,33808.0,21.0177,21.0443,21.0177,21.0443,33808.0
2020-11-13 13:10:00,23.7,23.79,23.68,23.79,53310.0,21.0443,21.1243,21.0266,21.1243,53310.0
2020-11-13 13:20:00,23.78,23.79,23.71,23.75,54350.0,21.1154,21.1243,21.0532,21.0887,54350.0
2020-11-13 13:30:00,23.75,23.78,23.74,23.77,43592.0,21.0887,21.1154,21.0799,21.1065,43592.0
2020-11-13 13:40:00,23.76,23.78,23.71,23.74,54652.0,21.0976,21.1154,21.0532,21.0799,54652.0
2020-11-13 13:50:00,23.74,23.74,23.7,23.71,75170.0,21.0799,21.0799,21.0443,21.0532,75170.0
2020-11-13 14:00:00,23.71,23.78,23.7,23.77,162868.0,21.0532,21.1154,21.0443,21.1065,162868.0
2020-11-13 14:10:00,23.77,23.79,23.75,23.79,106736.0,21.1065,21.1243,21.0887,21.1243,106736.0
2020-11-13 14:20:00,23.8,23.83,23.79,23.81,70960.0,21.1331,21.1598,21.1243,21.142,70960.0
2020-11-13 14:30:00,23.81,23.84,23.78,23.81,59586.0,21.142,21.1687,21.1154,21.142,59586.0
2020-11-13 14:40:00,23.81,23.81,23.75,23.75,53956.0,21.142,21.142,21.0887,21.0887,53956.0
2020-11-13 14:50:00,23.75,23.8,23.74,23.79,54358.0,21.0887,21.1331,21.0799,21.1243,54358.0
2020-11-13 15:00:00,23.78,23.78,23.74,23.75,35414.0,21.1154,21.1154,21.0799,21.0887,35414.0
2020-11-13 15:10:00,23.75,23.76,23.71,23.72,50480.0,21.0887,21.0976,21.0532,21.0621,50480.0
2020-11-13 15:20:00,23.72,23.73,23.7,23.72,89290.0,21.0621,21.071,21.0443,21.0621,89290.0
2020-11-13 15:30:00,23.71,23.75,23.7,23.74,123708.0,21.0532,21.0887,21.0443,21.0799,123708.0
2020-11-13 15:40:00,23.74,23.81,23.73,23.81,121572.0,21.0799,21.142,21.071,21.142,121572.0
2020-11-13 15:50:00,23.81,23.81,23.74,23.77,266564.0,21.142,21.142,21.0799,21.1065,266564.0
2020-11-16 09:30:00,23.88,23.91,23.68,23.85,235978.0,21.2042,21.2308,21.0266,21.1775,235978.0
2020-11-16 09:40:00,23.86,23.91,23.78,23.82,71062.0,21.1864,21.2308,21.1154,21.1509,71062.0
2020-11-16 09:50:00,23.82,23.83,23.74,23.79,100864.0,21.1509,21.1598,21.0799,21.1243,100864.0
2020-11-16 10:00:00,23.79,23.95,23.77,23.92,58894.0,21.1243,21.2663,21.1065,21.2397,58894.0
2020-11-16 10:10:00,23.92,23.97,23.89,23.93,49696.0,21.2397,21.2841,21.2131,21.2486,49696.0
2020-11-16 10:20:00,23.93,24.03,23.93,23.99,46922.0,21.2486,21.3374,21.2486,21.3019,46922.0
2020-11-16 10:30:00,24.0,24.05,23.98,24.05,87578.0,21.3107,21.3551,21.293,21.3551,87578.0
2020-11-16 10:40:00,24.04,24.1,24.01,24.1,44538.0,21.3462,21.3995,21.3196,21.3995,44538.0
2020-11-16 10:50:00,24.1,24.16,24.09,24.14,49416.0,21.3995,21.4528,21.3906,21.435,49416.0
2020-11-16 11:00:00,24.14,24.14,24.09,24.09,40904.0,21.435,21.435,21.3906,21.3906,40904.0
2020-11-16 11:10:00,24.09,24.11,24.08,24.1,35620.0,21.3906,21.4084,21.3818,21.3995,35620.0
2020-11-16 11:20:00,24.1,24.11,24.07,24.09,32888.0,21.3995,21.4084,21.3729,21.3906,32888.0
2020-11-16 11:30:00,24.08,24.15,24.08,24.15,40006.0,21.3818,21.4439,21.3818,21.4439,40006.0
2020-11-16 11:40:00,24.15,24.17,24.12,24.15,44878.0,21.4439,21.4617,21.4173,21.4439,44878.0
2020-11-16 11:50:00,24.15,24.16,24.11,24.11,50684.0,21.4439,21.4528,21.4084,21.4084,50684.0
2020-11-16 12:00:00,24.11,24.14,24.11,24.14,45106.0,21.4084,21.435,21.4084,21.435,45106.0
2020-11-16 12:10:00,24.14,24.17,24.11,24.16,42660.0,21.435,21.4617,21.4084,21.4528,42660.0
2020-11-16 12:20:00,24.15,24.17,24.11,24.11,40296.0,21.4439,21.4617,21.4084,21.4084,40296.0
2020-11-16 12:30:00,24.11,24.13,24.1,24.12,31980.0,21.4084,21.4262,21.3995,21.4173,31980.0
2020-11-16 12:40:00,24.12,24.14,24.11,24.13,28288.0,21.4173,21.435,21.4084,21.4262,28288.0
2020-11-16 12:50:00,24.13,24.15,24.11,24.12,47804.0,21.4262,21.4439,21.4084,21.4173,47804.0
2020-11-16 13:00:00,24.13,24.16,24.11,24.15,29282.0,21.4262,21.4528,21.4084,21.4439,29282.0
2020-11-16 13:10:00,24.15,24.16,24.12,24.16,35818.0,21.4439,21.4528,21.4173,21.4528,35818.0
2020-11-16 13:20:00,24.16,24.18,24.15,24.17,65346.0,21.4528,21.4706,21.4439,21.4617,65346.0
2020-11-16 13:30:00,24.17,24.18,24.11,24.11,71220.0,21.4617,21.4706,21.4084,21.4084,71220.0
2020-11-16 13:40:00,24.11,24.15,24.08,24.11,113904.0,21.4084,21.4439,21.3818,21.4084,113904.0
2020-11-16 13:50:00,24.11,24.13,24.11,24.11,29388.0,21.4084,21.4262,21.4084,21.4084,29388.0
2020-11-16 14:00:00,24.11,24.11,24.06,24.08,26306.0,21.4084,21.4084,21.364,21.3818,26306.0
2020-11-16 14:10:00,24.08,24.11,24.06,24.07,32650.0,21.3818,21.4084,21.364,21.3729,32650.0
2020-11-16 14:20:00,24.08,24.13,24.08,24.13,35398.0,21.3818,21.4262,21.3818,21.4262,35398.0
2020-11-16 14:30:00,24.13,24.18,24.13,24.14,77716.0,21.4262,21.4706,21.4262,21.435,77716.0
2020-11-16 14:40:00,24.14,24.16,24.11,24.13,53344.0,21.435,21.4528,21.4084,21.4262,53344.0
2020-11-16 14:50:00,24.13,24.16,24.11,24.13,72296.0,21.4262,21.4528,21.4084,21.4262,72296.0
2020-11-16 15:00:00,24.13,24.17,24.11,24.17,60926.0,21.4262,21.4617,21.4084,21.4617,60926.0
2020-11-16 15:10:00,24.18,24.23,24.16,24.23,50094.0,21.4706,21.515,21.4528,21.515,50094.0
2020-11-16 15:20:00,24.23,24.26,24.22,24.24,120002.0,21.515,21.5416,21.5061,21.5238,120002.0
2020-11-16 15:30:00,24.24,24.26,24.2,24.22,106542.0,21.5238,21.5416,21.4883,21.5061,106542.0
2020-11-16 15:40:00,24.22,24.24,24.2,24.23,128256.0,21.5061,21.5238,21.4883,21.515,128256.0
2020-11-16 15:50:00,24.23,24.31,24.21,24.29,384284.0,21.515,21.586,21.4972,21.5682,384284.0
2020-11-17 09:30:00,24.04,24.15,24.02,24.06,107452.0,21.3462,21.4439,21.3285,21.364,107452.0
2020-11-17 09:40:00,24.07,24.09,23.97,23.98,67660.0,21.3729,21.3906,21.2841,21.293,67660.0
2020-11-17 09:50:00,23.99,23.99,23.83,23.85,109014.0,21.3019,21.3019,21.1598,21.1775,109014.0
2020-11-17 10:00:00,23.85,23.89,23.82,23.86,46230.0,21.1775,21.2131,21.1509,21.1864,46230.0
2020-11-17 10:10:00,23.86,23.9,23.84,23.89,30556.0,21.1864,21.2219,21.1687,21.2131,30556.0
2020-11-17 10:20:00,23.9,23.92,23.82,23.82,22132.0,21.2219,21.2397,21.1509,21.1509,22132.0
2020-11-17 10:30:00,23.83,23.91,23.83,23.83,24106.0,21.1598,21.2308,21.1598,21.1598,24106.0
2020-11-17 10:40:00,23.84,23.89,23.83,23.88,36066.0,21.1687,21.2131,21.1598,21.2042,36066.0
2020-11-17 10:50:00,23.89,23.92,23.83,23.85,53642.0,21.2131,21.2397,21.1598,21.1775,53642.0
2020-11-17 11:00:00,23.85,23.86,23.81,23.86,30582.0,21.1775,21.1864,21.142,21.1864,30582.0
2020-11-17 11:10:00,23.85,23.93,23.84,23.93,19930.0,21.1775,21.2486,21.1687,21.2486,19930.0
2020-11-17 11:20:00,23.93,24.0,23.91,23.98,44194.0,21.2486,21.3107,21.2308,21.293,44194.0
2020-11-17 11:30:00,23.98,23.98,23.93,23.95,52498.0,21.293,21.293,21.2486,21.2663,52498.0
2020-11-17 11:40:00,23.94,23.96,23.87,23.88,52862.0,21.2575,21.2752,21.1953,21.2042,52862.0
2020-11-17 11:50:00,23.87,23.9,23.81,23.87,80740.0,21.1953,21.2219,21.142,21.1953,80740.0
2020-11-17 12:00:00,23.87,23.91,23.84,23.86,26974.0,21.1953,21.2308,21.1687,21.1864,26974.0
2020-11-17 12:10:00,23.85,23.94,23.84,23.93,26686.0,21.1775,21.2575,21.1687,21.2486,26686.0
2020-11-17 12:20:00,23.93,23.93,23.9,23.93,125448.0,21.2486,21.2486,21.2219,21.2486,125448.0
2020-11-17 12:30:00,23.93,23.99,23.92,23.98,97506.0,21.2486,21.3019,21.2397,21.293,97506.0
2020-11-17 12:40:00,23.98,23.99,23.93,23.93,33156.0,21.293,21.3019,21.2486,21.2486,33156.0
2020-11-17 12:50:00,23.94,23.97,23.93,23.96,36658.0,21.2575,21.2841,21.2486,21.2752,36658.0
2020-11-17 13:00:00,23.96,23.98,23.95,23.97,30612.0,21.2752,21.293,21.2663,21.2841,30612.0
2020-11-17 13:10:00,23.96,23.97,23.87,23.88,55610.0,21.2752,21.2841,21.1953,21.2042,55610.0
2020-11-17 13:20:00,23.87,23.87,23.84,23.84,49462.0,21.1953,21.1953,21.1687,21.1687,49462.0
2020-11-17 13:30:00,23.84,23.89,23.84,23.89,54316.0,21.1687,21.2131,21.1687,21.2131,54316.0
2020-11-17 13:40:00,23.89,23.89,23.83,23.84,37864.0,21.2131,21.2131,21.1598,21.1687,37864.0
2020-11-17 13:50:00,23.84,23.84,23.81,23.83,38934.0,21.1687,21.1687,21.142,21.1598,38934.0
2020-11-17 14:00:00,23.83,23.88,23.82,23.86,39284.0,21.1598,21.2042,21.1509,21.1864,39284.0
2020-11-17 14:10:00,23.86,23.9,23.86,23.9,39322.0,21.1864,21.2219,21.1864,21.2219,39322.0
2020-11-17 14:20:00,23.9,23.92,23.88,23.9,34496.0,21.2219,21.2397,21.2042,21.2219,34496.0
2020-11-17 14:30:00,23.91,23.95,23.9,23.94,34318.0,21.2308,21.2663,21.2219,21.2575,34318.0
2020-11-17 14:40:00,23.94,23.96,23.93,23.93,35970.0,21.2575,21.2752,21.2486,21.2486,35970.0
2020-11-17 14:50:00,23.94,23.95,23.89,23.9,36468.0,21.2575,21.2663,21.2131,21.2219,36468.0
2020-11-17 15:00:00,23.9,23.91,23.86,23.86,44986.0,21.2219,21.2308,21.1864,21.1864,44986.0
2020-11-17 15:10:00,23.86,23.86,23.81,23.82,48588.0,21.1864,21.1864,21.142,21.1509,48588.0
2020-11-17 15:20:00,23.81,23.81,23.75,23.77,71816.0,21.142,21.142,21.0887,21.1065,71816.0
2020-11-17 15:30:00,23.78,23.79,23.75,23.77,75670.0,21.1154,21.1243,21.0887,21.1065,75670.0
2020-11-17 15:40:00,23.78,23.78,23.74,23.76,118842.0,21.1154,21.1154,21.0799,21.0976,118842.0
2020-11-17 15:50:00,23.75,23.83,23.73,23.83,444854.0,21.0887,21.1598,21.071,21.1598,444854.0
2020-11-18 09:30:00,23.84,23.94,23.75,23.88,206230.0,21.1687,21.2575,21.0887,21.2042,206230.0
2020-11-18 09:40:00,23.88,23.89,23.72,23.82,48276.0,21.2042,21.2131,21.0621,21.1509,48276.0
2020-11-18 09:50:00,23.82,23.92,23.8,23.92,45336.0,21.1509,21.2397,21.1331,21.2397,45336.0
2020-11-18 10:00:00,23.92,23.98,23.86,23.89,92792.0,21.2397,21.293,21.1864,21.2131,92792.0
2020-11-18 10:10:00,23.89,23.9,23.78,23.79,36752.0,21.2131,21.2219,21.1154,21.1243,36752.0
2020-11-18 10:20:00,23.8,23.82,23.75,23.81,49408.0,21.1331,21.1509,21.0887,21.142,49408.0
2020-11-18 10:30:00,23.81,23.86,23.77,23.86,41020.0,21.142,21.1864,21.1065,21.1864,41020.0
2020-11-18 10:40:00,23.86,23.9,23.83,23.85,34814.0,21.1864,21.2219,21.1598,21.1775,34814.0
2020-11-18 10:50:00,23.85,23.86,23.75,23.79,35350.0,21.1775,21.1864,21.0887,21.1243,35350.0
2020-11-18 11:00:00,23.8,23.84,23.79,23.82,30824.0,21.1331,21.1687,21.1243,21.1509,30824.0
2020-11-18 11:10:00,23.82,23.88,23.81,23.88,29112.0,21.1509,21.2042,21.142,21.2042,29112.0
2020-11-18 11:20:00,23.88,23.88,23.83,23.87,33640.0,21.2042,21.2042,21.1598,21.1953,33640.0
2020-11-18 11:30:00,23.88,23.89,23.85,23.86,28022.0,21.2042,21.2131,21.1775,21.1864,28022.0
2020-11-18 11:40:00,23.86,23.88,23.85,23.86,19882.0,21.1864,21.2042,21.1775,21.1864,19882.0
2020-11-18 11:50:00,23.85,23.91,23.85,23.91,23572.0,21.1775,21.2308,21.1775,21.2308,23572.0
2020-11-18 12:00:00,23.91,24.02,23.91,24.0,67410.0,21.2308,21.3285,21.2308,21.3107,67410.0
2020-11-18 12:10:00,24.0,24.04,23.99,24.0,36518.0,21.3107,21.3462,21.3019,21.3107,36518.0
2020-11-18 12:20:00,24.0,24.06,24.0,24.06,48604.0,21.3107,21.364,21.3107,21.364,48604.0
2020-11-18 12:30:00,24.06,24.06,24.0,24.02,31604.0,21.364,21.364,21.3107,21.3285,31604.0
2020-11-18 12:40:00,24.02,24.07,24.01,24.06,27746.0,21.3285,21.3729,21.3196,21.364,27746.0
2020-11-18 12:50:00,24.06,24.08,24.0,24.0,58140.0,21.364,21.3818,21.3107,21.3107,58140.0
2020-11-18 13:00:00,24.02,24.06,24.01,24.05,44870.0,21.3285,21.364,21.3196,21.3551,44870.0
2020-11-18 13:10:00,24.06,24.06,24.03,24.04,26262.0,21.364,21.364,21.3374,21.3462,26262.0
2020-11-18 13:20:00,24.04,24.05,23.99,24.01,36328.0,21.3462,21.3551,21.3019,21.3196,36328.0
2020-11-18 13:30:00,24.0,24.04,23.99,24.03,43992.0,21.3107,21.3462,21.3019,21.3374,43992.0
2020-11-18 13:40:00,24.03,24.03,23.98,24.0,42024.0,21.3374,21.3374,21.293,21.3107,42024.0
2020-11-18 13:50:00,24.0,24.02,23.99,24.02,45502.0,21.3107,21.3285,21.3019,21.3285,45502.0
2020-11-18 14:00:00,24.02,24.08,24.02,24.07,56214.0,21.3285,21.3818,21.3285,21.3729,56214.0
2020-11-18 14:10:00,24.07,24.07,24.03,24.04,35362.0,21.3729,21.3729,21.3374,21.3462,35362.0
2020-11-18 14:20:00,24.01,24.03,23.98,24.02,88120.0,21.3196,21.3374,21.293,21.3285,88120.0
2020-11-18 14:30:00,24.02,24.03,23.97,23.98,54288.0,21.3285,21.3374,21.2841,21.293,54288.0
2020-11-18 14:40:00,23.98,24.04,23.97,24.01,54228.0,21.293,21.3462,21.2841,21.3196,54228.0
2020-11-18 14:50:00,24.02,24.06,24.02,24.03,58478.0,21.3285,21.364,21.3285,21.3374,58478.0
2020-11-18 15:00:00,24.03,24.05,24.0,24.03,47150.0,21.3374,21.3551,21.3107,21.3374,47150.0
2020-11-18 15:10:00,24.04,24.07,24.04,24.05,87760.0,21.3462,21.3729,21.3462,21.3551,87760.0
2020-11-18 15:20:00,24.05,24.07,24.03,24.03,73192.0,21.3551,21.3729,21.3374,21.3374,73192.0
2020-11-18 15:30:00,24.03,24.04,23.93,23.94,139588.0,21.3374,21.3462,21.2486,21.2575,139588.0
2020-11-18 15:40:00,23.93,23.95,23.86,23.88,188768.0,21.2486,21.2663,21.1864,21.2042,188768.0
2020-11-18 15:50:00,23.88,23.89,23.8,23.81,410442.0,21.2042,21.2131,21.1331,21.142,410442.0
2020-11-19 09:30:00,23.74,23.79,23.47,23.54,189834.0,21.0799,21.1243,20.8401,20.9023,189834.0
2020-11-19 09:40:00,23.55,23.68,23.51,23.68,94252.0,20.9112,21.0266,20.8756,21.0266,94252.0
2020-11-19 09:50:00,23.68,23.7,23.61,23.61,88762.0,21.0266,21.0443,20.9644,20.9644,88762.0
2020-11-19 10:00:00,23.62,23.71,23.62,23.71,110350.0,20.9733,21.0532,20.9733,21.0532,110350.0
2020-11-19 10:10:00,23.71,23.75,23.68,23.71,49118.0,21.0532,21.0887,21.0266,21.0532,49118.0
2020-11-19 10:20:00,23.69,23.7,23.61,23.66,39928.0,21.0355,21.0443,20.9644,21.0088,39928.0
2020-11-19 10:30:00,23.64,23.75,23.63,23.75,56450.0,20.9911,21.0887,20.9822,21.0887,56450.0
2020-11-19 10:40:00,23.74,23.83,23.73,23.82,31090.0,21.0799,21.1598,21.071,21.1509,31090.0
2020-11-19 10:50:00,23.81,23.83,23.73,23.75,46020.0,21.142,21.1598,21.071,21.0887,46020.0
2020-11-19 11:00:00,23.74,23.75,23.71,23.71,42322.0,21.0799,21.0887,21.0532,21.0532,42322.0
2020-11-19 11:10:00,23.7,23.7,23.67,23.67,76772.0,21.0443,21.0443,21.0177,21.0177,76772.0
2020-11-19 11:20:00,23.67,23.72,23.67,23.7,39612.0,21.0177,21.0621,21.0177,21.0443,39612.0
2020-11-19 11:30:00,23.7,23.72,23.61,23.65,27960.0,21.0443,21.0621,20.9644,20.9999,27960.0
2020-11-19 11:40:00,23.66,23.71,23.64,23.66,29174.0,21.0088,21.0532,20.9911,21.0088,29174.0
2020-11-19 11:50:00,23.67,23.73,23.65,23.72,31564.0,21.0177,21.071,20.9999,21.0621,31564.0
2020-11-19 12:00:00,23.73,23.73,23.66,23.67,28780.0,21.071,21.071,21.0088,21.0177,28780.0
2020-11-19 12:10:00,23.67,23.67,23.59,23.6,44964.0,21.0177,21.0177,20.9467,20.9556,44964.0
2020-11-19 12:20:00,23.61,23.64,23.59,23.61,27294.0,20.9644,20.9911,20.9467,20.9644,27294.0
2020-11-19 12:30:00,23.62,23.64,23.59,23.64,28690.0,20.9733,20.9911,20.9467,20.9911,28690.0
2020-11-19 12:40:00,23.63,23.64,23.55,23.57,38412.0,20.9822,20.9911,20.9112,20.9289,38412.0
2020-11-19 12:50:00,23.57,23.65,23.57,23.62,31080.0,20.9289,20.9999,20.9289,20.9733,31080.0
2020-11-19 13:00:00,23.63,23.66,23.62,23.65,28932.0,20.9822,21.0088,20.9733,20.9999,28932.0
2020-11-19 13:10:00,23.65,23.69,23.64,23.68,42914.0,20.9999,21.0355,20.9911,21.0266,42914.0
2020-11-19 13:20:00,23.68,23.76,23.67,23.73,30268.0,21.0266,21.0976,21.0177,21.071,30268.0
2020-11-19 13:30:00,23.74,23.75,23.72,23.73,23454.0,21.0799,21.0887,21.0621,21.071,23454.0
2020-11-19 13:40:00,23.72,23.78,23.72,23.78,25794.0,21.0621,21.1154,21.0621,21.1154,25794.0
2020-11-19 13:50:00,23.78,23.82,23.78,23.81,29234.0,21.1154,21.1509,21.1154,21.142,29234.0
2020-11-19 14:00:00,23.81,23.84,23.8,23.83,36110.0,21.142,21.1687,21.1331,21.1598,36110.0
2020-11-19 14:10:00,23.84,23.85,23.82,23.83,39682.0,21.1687,21.1775,21.1509,21.1598,39682.0
2020-11-19 14:20:00,23.83,23.88,23.83,23.86,30960.0,21.1598,21.2042,21.1598,21.1864,30960.0
2020-11-19 14:30:00,23.86,23.92,23.85,23.92,32632.0,21.1864,21.2397,21.1775,21.2397,32632.0
2020-11-19 14:40:00,23.92,23.98,23.92,23.94,41608.0,21.2397,21.293,21.2397,21.2575,41608.0
2020-11-19 14:50:00,23.94,23.97,23.93,23.97,36442.0,21.2575,21.2841,21.2486,21.2841,36442.0
2020-11-19 15:00:00,23.97,24.01,23.93,24.0,96918.0,21.2841,21.3196,21.2486,21.3107,96918.0
2020-11-19 15:10:00,24.01,24.04,23.98,23.98,68038.0,21.3196,21.3462,21.293,21.293,68038.0
2020-11-19 15:20:00,23.99,24.0,23.96,23.98,51512.0,21.3019,21.3107,21.2752,21.293,51512.0
2020-11-19 15:30:00,23.98,24.0,23.94,24.0,97680.0,21.293,21.3107,21.2575,21.3107,97680.0
2020-11-19 15:40:00,24.0,24.02,23.96,23.97,66542.0,21.3107,21.3285,21.2752,21.2841,66542.0
2020-11-19 15:50:00,23.98,24.03,23.98,23.99,284208.0,21.293,21.3374,21.293,21.3019,284208.0
2020-11-20 09:30:00,23.92,24.06,23.84,24.0,321040.0,21.2397,21.364,21.1687,21.3107,321040.0
2020-11-20 09:40:00,23.98,24.04,23.85,23.88,98882.0,21.293,21.3462,21.1775,21.2042,98882.0
2020-11-20 09:50:00,23.88,23.89,23.77,23.78,70484.0,21.2042,21.2131,21.1065,21.1154,70484.0
2020-11-20 10:00:00,23.8,23.85,23.75,23.83,179924.0,21.1331,21.1775,21.0887,21.1598,179924.0
2020-11-20 10:10:00,23.83,23.84,23.75,23.8,43366.0,21.1598,21.1687,21.0887,21.1331,43366.0
2020-11-20 10:20:00,23.8,23.8,23.73,23.74,39946.0,21.1331,21.1331,21.071,21.0799,39946.0
2020-11-20 10:30:00,23.76,23.79,23.7,23.78,46002.0,21.0976,21.1243,21.0443,21.1154,46002.0
2020-11-20 10:40:00,23.78,23.79,23.72,23.74,53904.0,21.1154,21.1243,21.0621,21.0799,53904.0
2020-11-20 10:50:00,23.74,23.75,23.69,23.71,65446.0,21.0799,21.0887,21.0355,21.0532,65446.0
2020-11-20 11:00:00,23.71,23.77,23.71,23.75,50994.0,21.0532,21.1065,21.0532,21.0887,50994.0
2020-11-20 11:10:00,23.75,23.75,23.7,23.72,48030.0,21.0887,21.0887,21.0443,21.0621,48030.0
2020-11-20 11:20:00,23.73,23.75,23.71,23.73,38836.0,21.071,21.0887,21.0532,21.071,38836.0
2020-11-20 11:30:00,23.73,23.75,23.73,23.75,32896.0,21.071,21.0887,21.071,21.0887,32896.0
2020-11-20 11:40:00,23.75,23.75,23.68,23.71,54994.0,21.0887,21.0887,21.0266,21.0532,54994.0
2020-11-20 11:50:00,23.71,23.72,23.7,23.72,31122.0,21.0532,21.0621,21.0443,21.0621,31122.0
2020-11-20 12:00:00,23.72,23.76,23.71,23.73,45454.0,21.0621,21.0976,21.0532,21.071,45454.0
2020-11-20 12:10:00,23.73,23.76,23.72,23.73,43352.0,21.071,21.0976,21.0621,21.071,43352.0
2020-11-20 12:20:00,23.73,23.75,23.73,23.74,48254.0,21.071,21.0887,21.071,21.0799,48254.0
2020-11-20 12:30:00,23.74,23.75,23.73,23.73,40840.0,21.0799,21.0887,21.071,21.071,40840.0
2020-11-20 12:40:00,23.73,23.76,23.72,23.74,35100.0,21.071,21.0976,21.0621,21.0799,35100.0
2020-11-20 12:50:00,23.73,23.75,23.72,23.74,41552.0,21.071,21.0887,21.0621,21.0799,41552.0
2020-11-20 13:00:00,23.75,23.81,23.75,23.79,73144.0,21.0887,21.142,21.0887,21.1243,73144.0
2020-11-20 13:10:00,23.79,23.79,23.74,23.77,70242.0,21.1243,21.1243,21.0799,21.1065,70242.0
2020-11-20 13:20:00,23.76,23.81,23.76,23.78,55250.0,21.0976,21.142,21.0976,21.1154,55250.0
2020-11-20 13:30:00,23.78,23.84,23.77,23.83,51068.0,21.1154,21.1687,21.1065,21.1598,51068.0
2020-11-20 13:40:00,23.83,23.83,23.8,23.82,38932.0,21.1598,21.1598,21.1331,21.1509,38932.0
2020-11-20 13:50:00,23.82,23.82,23.75,23.75,72252.0,21.1509,21.1509,21.0887,21.0887,72252.0
2020-11-20 14:00:00,23.75,23.78,23.75,23.78,44576.0,21.0887,21.1154,21.0887,21.1154,44576.0
2020-11-20 14:10:00,23.78,23.78,23.68,23.7,65568.0,21.1154,21.1154,21.0266,21.0443,65568.0
2020-11-20 14:20:00,23.7,23.72,23.68,23.68,50746.0,21.0443,21.0621,21.0266,21.0266,50746.0
2020-11-20 14:30:00,23.68,23.7,23.66,23.68,81522.0,21.0266,21.0443,21.0088,21.0266,81522.0
2020-11-20 14:40:00,23.68,23.68,23.63,23.65,67152.0,21.0266,21.0266,20.9822,20.9999,67152.0
2020-11-20 14:50:00,23.66,23.67,23.61,23.64,81336.0,21.0088,21.0177,20.9644,20.9911,81336.0
2020-11-20 15:00:00,23.65,23.71,23.64,23.65,97548.0,20.9999,21.0532,20.9911,20.9999,97548.0
2020-11-20 15:10:00,23.64,23.66,23.6,23.63,52418.0,20.9911,21.0088,20.9556,20.9822,52418.0
2020-11-20 15:20:00,23.62,23.73,23.61,23.71,99578.0,20.9733,21.071,20.9644,21.0532,99578.0
2020-11-20 15:30:00,23.71,23.79,23.67,23.78,138828.0,21.0532,21.1243,21.0177,21.1154,138828.0
2020-11-20 15:40:00,23.78,23.84,23.75,23.78,177280.0,21.1154,21.1687,21.0887,21.1154,177280.0
2020-11-20 15:50:00,23.77,23.78,23.65,23.66,1073666.0,21.1065,21.1154,20.9999,21.0088,1073666.0
2020-11-23 09:30:00,23.71,23.86,23.66,23.72,135248.0,21.0532,21.1864,21.0088,21.0621,135248.0
2020-11-23 09:40:00,23.71,23.77,23.69,23.74,50570.0,21.0532,21.1065,21.0355,21.0799,50570.0
2020-11-23 09:50:00,23.75,23.77,23.68,23.68,44544.0,21.0887,21.1065,21.0266,21.0266,44544.0
2020-11-23 10:00:00,23.68,23.7,23.55,23.56,91546.0,21.0266,21.0443,20.9112,20.92,91546.0
2020-11-23 10:10:00,23.56,23.66,23.53,23.64,88796.0,20.92,21.0088,20.8934,20.9911,88796.0
2020-11-23 10:20:00,23.62,23.65,23.57,23.61,62268.0,20.9733,20.9999,20.9289,20.9644,62268.0
2020-11-23 10:30:00,23.61,23.71,23.61,23.69,68584.0,20.9644,21.0532,20.9644,21.0355,68584.0
2020-11-23 10:40:00,23.7,23.75,23.67,23.74,38212.0,21.0443,21.0887,21.0177,21.0799,38212.0
2020-11-23 10:50:00,23.74,23.8,23.74,23.78,48660.0,21.0799,21.1331,21.0799,21.1154,48660.0
2020-11-23 11:00:00,23.77,23.81,23.71,23.71,63370.0,21.1065,21.142,21.0532,21.0532,63370.0
2020-11-23 11:10:00,23.72,23.72,23.63,23.65,50288.0,21.0621,21.0621,20.9822,20.9999,50288.0
2020-11-23 11:20:00,23.66,23.71,23.65,23.67,45822.0,21.0088,21.0532,20.9999,21.0177,45822.0
2020-11-23 11:30:00,23.67,23.68,23.58,23.66,33766.0,21.0177,21.0266,20.9378,21.0088,33766.0
2020-11-23 11:40:00,23.66,23.68,23.63,23.65,33108.0,21.0088,21.0266,20.9822,20.9999,33108.0
2020-11-23 11:50:00,23.65,23.68,23.63,23.65,41348.0,20.9999,21.0266,20.9822,20.9999,41348.0
2020-11-23 12:00:00,23.64,23.64,23.59,23.59,30164.0,20.9911,20.9911,20.9467,20.9467,30164.0
2020-11-23 12:10:00,23.59,23.64,23.59,23.64,30962.0,20.9467,20.9911,20.9467,20.9911,30962.0
2020-11-23 12:20:00,23.64,23.67,23.62,23.63,45116.0,20.9911,21.0177,20.9733,20.9822,45116.0
2020-11-23 12:30:00,23.64,23.67,23.61,23.67,40542.0,20.9911,21.0177,20.9644,21.0177,40542.0
2020-11-23 12:40:00,23.67,23.68,23.66,23.67,31084.0,21.0177,21.0266,21.0088,21.0177,31084.0
2020-11-23 12:50:00,23.67,23.72,23.67,23.71,24630.0,21.0177,21.0621,21.0177,21.0532,24630.0
2020-11-23 13:00:00,23.71,23.73,23.69,23.73,33518.0,21.0532,21.071,21.0355,21.071,33518.0
2020-11-23 13:10:00,23.72,23.74,23.7,23.71,34516.0,21.0621,21.0799,21.0443,21.0532,34516.0
2020-11-23 13:20:00,23.7,23.75,23.7,23.74,49880.0,21.0443,21.0887,21.0443,21.0799,49880.0
2020-11-23 13:30:00,23.74,23.8,23.74,23.8,46524.0,21.0799,21.1331,21.0799,21.1331,46524.0
2020-11-23 13:40:00,23.8,23.83,23.76,23.81,39834.0,21.1331,21.1598,21.0976,21.142,39834.0
2020-11-23 13:50:00,23.8,23.83,23.79,23.83,36150.0,21.1331,21.1598,21.1243,21.1598,36150.0
2020-11-23 14:00:00,23.82,23.84,23.8,23.8,52796.0,21.1509,21.1687,21.1331,21.1331,52796.0
2020-11-23 14:10:00,23.8,23.82,23.77,23.78,43764.0,21.1331,21.1509,21.1065,21.1154,43764.0
2020-11-23 14:20:00,23.79,23.83,23.78,23.81,86960.0,21.1243,21.1598,21.1154,21.142,86960.0
2020-11-23 14:30:00,23.81,23.82,23.77,23.79,40000.0,21.142,21.1509,21.1065,21.1243,40000.0
2020-11-23 14:40:00,23.79,23.81,23.77,23.79,47700.0,21.1243,21.142,21.1065,21.1243,47700.0
2020-11-23 14:50:00,23.79,23.88,23.78,23.87,62864.0,21.1243,21.2042,21.1154,21.1953,62864.0
2020-11-23 15:00:00,23.87,23.93,23.86,23.93,108636.0,21.1953,21.2486,21.1864,21.2486,108636.0
2020-11-23 15:10:00,23.93,23.93,23.9,23.9,78164.0,21.2486,21.2486,21.2219,21.2219,78164.0
2020-11-23 15:20:00,23.9,23.93,23.9,23.92,156578.0,21.2219,21.2486,21.2219,21.2397,156578.0
2020-11-23 15:30:00,23.92,23.93,23.89,23.91,102002.0,21.2397,21.2486,21.2131,21.2308,102002.0
2020-11-23 15:40:00,23.91,23.96,23.91,23.94,143934.0,21.2308,21.2752,21.2308,21.2575,143934.0
2020-11-23 15:50:00,23.94,23.99,23.9,23.96,574106.0,21.2575,21.3019,21.2219,21.2752,574106.0
2020-11-24 09:30:00,24.07,24.09,23.86,23.88,172392.0,21.3729,21.3906,21.1864,21.2042,172392.0
2020-11-24 09:40:00,23.88,23.93,23.82,23.93,125414.0,21.2042,21.2486,21.1509,21.2486,125414.0
2020-11-24 09:50:00,23.92,24.04,23.92,24.03,81502.0,21.2397,21.3462,21.2397,21.3374,81502.0
2020-11-24 10:00:00,24.03,24.07,24.02,24.05,172082.0,21.3374,21.3729,21.3285,21.3551,172082.0
2020-11-24 10:10:00,24.04,24.17,24.03,24.14,164944.0,21.3462,21.4617,21.3374,21.435,164944.0
2020-11-24 10:20:00,24.13,24.16,24.08,24.1,225242.0,21.4262,21.4528,21.3818,21.3995,225242.0
2020-11-24 10:30:00,24.09,24.13,24.06,24.11,91230.0,21.3906,21.4262,21.364,21.4084,91230.0
2020-11-24 10:40:00,24.11,24.18,24.1,24.18,67976.0,21.4084,21.4706,21.3995,21.4706,67976.0
2020-11-24 10:50:00,24.18,24.23,24.14,24.14,72648.0,21.4706,21.515,21.435,21.435,72648.0
2020-11-24 11:00:00,24.14,24.17,24.11,24.16,48808.0,21.435,21.4617,21.4084,21.4528,48808.0
2020-11-24 11:10:00,24.15,24.2,24.11,24.2,47860.0,21.4439,21.4883,21.4084,21.4883,47860.0
2020-11-24 11:20:00,24.2,24.3,24.2,24.3,66960.0,21.4883,21.5771,21.4883,21.5771,66960.0
2020-11-24 11:30:00,24.3,24.34,24.27,24.32,58752.0,21.5771,21.6126,21.5505,21.5949,58752.0
2020-11-24 11:40:00,24.32,24.39,24.29,24.36,143718.0,21.5949,21.657,21.5682,21.6304,143718.0
2020-11-24 11:50:00,24.35,24.4,24.3,24.33,68382.0,21.6215,21.6659,21.5771,21.6038,68382.0
2020-11-24 12:00:00,24.34,24.35,24.29,24.35,49100.0,21.6126,21.6215,21.5682,21.6215,49100.0
2020-11-24 12:10:00,24.35,24.37,24.32,24.34,51640.0,21.6215,21.6393,21.5949,21.6126,51640.0
2020-11-24 12:20:00,24.35,24.35,24.28,24.29,38158.0,21.6215,21.6215,21.5594,21.5682,38158.0
2020-11-24 12:30:00,24.29,24.35,24.29,24.35,66760.0,21.5682,21.6215,21.5682,21.6215,66760.0
2020-11-24 12:40:00,24.35,24.37,24.34,24.36,74826.0,21.6215,21.6393,21.6126,21.6304,74826.0
2020-11-24 12:50:00,24.36,24.37,24.34,24.36,65488.0,21.6304,21.6393,21.6126,21.6304,65488.0
2020-11-24 13:00:00,24.36,24.41,24.35,24.38,85540.0,21.6304,21.6748,21.6215,21.6481,85540.0
2020-11-24 13:10:00,24.38,24.45,24.38,24.45,56314.0,21.6481,21.7103,21.6481,21.7103,56314.0
2020-11-24 13:20:00,24.45,24.45,24.4,24.45,82428.0,21.7103,21.7103,21.6659,21.7103,82428.0
2020-11-24 13:30:00,24.45,24.47,24.43,24.46,103484.0,21.7103,21.7281,21.6925,21.7192,103484.0
2020-11-24 13:40:00,24.47,24.54,24.47,24.49,104984.0,21.7281,21.7902,21.7281,21.7458,104984.0
2020-11-24 13:50:00,24.49,24.5,24.45,24.47,68972.0,21.7458,21.7547,21.7103,21.7281,68972.0
2020-11-24 14:00:00,24.48,24.51,24.46,24.47,125860.0,21.7369,21.7636,21.7192,21.7281,125860.0
2020-11-24 14:10:00,24.48,24.49,24.43,24.47,87552.0,21.7369,21.7458,21.6925,21.7281,87552.0
2020-11-24 14:20:00,24.47,24.49,24.44,24.46,75122.0,21.7281,21.7458,21.7014,21.7192,75122.0
2020-11-24 14:30:00,24.47,24.54,24.46,24.54,92598.0,21.7281,21.7902,21.7192,21.7902,92598.0
2020-11-24 14:40:00,24.54,24.57,24.53,24.54,161590.0,21.7902,21.8169,21.7813,21.7902,161590.0
2020-11-24 14:50:00,24.54,24.54,24.5,24.53,149100.0,21.7902,21.7902,21.7547,21.7813,149100.0
2020-11-24 15:00:00,24.53,24.53,24.48,24.5,136760.0,21.7813,21.7813,21.7369,21.7547,136760.0
2020-11-24 15:10:00,24.5,24.53,24.46,24.47,109932.0,21.7547,21.7813,21.7192,21.7281,109932.0
2020-11-24 15:20:00,24.47,24.53,24.47,24.52,113978.0,21.7281,21.7813,21.7281,21.7725,113978.0
2020-11-24 15:30:00,24.52,24.54,24.48,24.51,188646.0,21.7725,21.7902,21.7369,21.7636,188646.0
2020-11-24 15:40:00,24.51,24.51,24.46,24.47,176226.0,21.7636,21.7636,21.7192,21.7281,176226.0
2020-11-24 15:50:00,24.46,24.52,24.45,24.47,597500.0,21.7192,21.7725,21.7103,21.7281,597500.0
2020-11-25 09:30:00,24.39,24.48,24.21,24.21,120572.0,21.657,21.7369,21.4972,21.4972,120572.0
2020-11-25 09:40:00,24.23,24.31,24.22,24.25,47052.0,21.515,21.586,21.5061,21.5327,47052.0
2020-11-25 09:50:00,24.26,24.26,24.19,24.21,44244.0,21.5416,21.5416,21.4794,21.4972,44244.0
2020-11-25 10:00:00,24.19,24.27,24.19,24.22,54056.0,21.4794,21.5505,21.4794,21.5061,54056.0
2020-11-25 10:10:00,24.22,24.25,24.2,24.2,40124.0,21.5061,21.5327,21.4883,21.4883,40124.0
2020-11-25 10:20:00,24.2,24.21,24.16,24.17,52420.0,21.4883,21.4972,21.4528,21.4617,52420.0
2020-11-25 10:30:00,24.17,24.23,24.17,24.2,32442.0,21.4617,21.515,21.4617,21.4883,32442.0
2020-11-25 10:40:00,24.2,24.2,24.13,24.15,35436.0,21.4883,21.4883,21.4262,21.4439,35436.0
2020-11-25 10:50:00,24.15,24.21,24.11,24.11,38902.0,21.4439,21.4972,21.4084,21.4084,38902.0
2020-11-25 11:00:00,24.12,24.14,24.07,24.11,46736.0,21.4173,21.435,21.3729,21.4084,46736.0
2020-11-25 11:10:00,24.11,24.11,24.04,24.09,35556.0,21.4084,21.4084,21.3462,21.3906,35556.0
2020-11-25 11:20:00,24.08,24.13,24.08,24.11,28442.0,21.3818,21.4262,21.3818,21.4084,28442.0
2020-11-25 11:30:00,24.11,24.13,24.08,24.1,23312.0,21.4084,21.4262,21.3818,21.3995,23312.0
2020-11-25 11:40:00,24.1,24.11,24.07,24.11,31280.0,21.3995,21.4084,21.3729,21.4084,31280.0
2020-11-25 11:50:00,24.11,24.11,24.02,24.05,661012.0,21.4084,21.4084,21.3285,21.3551,661012.0
2020-11-25 12:00:00,24.05,24.06,24.03,24.06,18358.0,21.3551,21.364,21.3374,21.364,18358.0
2020-11-25 12:10:00,24.06,24.06,23.98,23.99,32154.0,21.364,21.364,21.293,21.3019,32154.0
2020-11-25 12:20:00,23.99,24.0,23.93,23.93,31056.0,21.3019,21.3107,21.2486,21.2486,31056.0
2020-11-25 12:30:00,23.93,23.97,23.93,23.96,26426.0,21.2486,21.2841,21.2486,21.2752,26426.0
2020-11-25 12:40:00,23.96,24.02,23.96,24.0,38482.0,21.2752,21.3285,21.2752,21.3107,38482.0
2020-11-25 12:50:00,24.0,24.04,23.98,24.02,24798.0,21.3107,21.3462,21.293,21.3285,24798.0
2020-11-25 13:00:00,24.03,24.03,24.0,24.02,22134.0,21.3374,21.3374,21.3107,21.3285,22134.0
2020-11-25 13:10:00,24.02,24.02,23.98,24.0,26998.0,21.3285,21.3285,21.293,21.3107,26998.0
2020-11-25 13:20:00,24.0,24.03,24.0,24.0,24144.0,21.3107,21.3374,21.3107,21.3107,24144.0
2020-11-25 13:30:00,24.01,24.03,23.99,23.99,32530.0,21.3196,21.3374,21.3019,21.3019,32530.0
2020-11-25 13:40:00,23.99,24.0,23.97,24.0,20038.0,21.3019,21.3107,21.2841,21.3107,20038.0
2020-11-25 13:50:00,24.0,24.03,23.99,24.02,43986.0,21.3107,21.3374,21.3019,21.3285,43986.0
2020-11-25 14:00:00,24.02,24.03,23.97,23.98,42798.0,21.3285,21.3374,21.2841,21.293,42798.0
2020-11-25 14:10:00,23.98,23.99,23.95,23.96,43038.0,21.293,21.3019,21.2663,21.2752,43038.0
2020-11-25 14:20:00,23.96,23.97,23.93,23.95,56462.0,21.2752,21.2841,21.2486,21.2663,56462.0
2020-11-25 14:30:00,23.96,23.96,23.93,23.95,60468.0,21.2752,21.2752,21.2486,21.2663,60468.0
2020-11-25 14:40:00,23.95,23.96,23.94,23.95,56704.0,21.2663,21.2752,21.2575,21.2663,56704.0
2020-11-25 14:50:00,23.95,23.96,23.93,23.94,60874.0,21.2663,21.2752,21.2486,21.2575,60874.0
2020-11-25 15:00:00,23.93,24.0,23.92,24.0,88780.0,21.2486,21.3107,21.2397,21.3107,88780.0
2020-11-25 15:10:00,24.0,24.06,24.0,24.04,54966.0,21.3107,21.364,21.3107,21.3462,54966.0
2020-11-25 15:20:00,24.03,24.1,24.02,24.08,61890.0,21.3374,21.3995,21.3285,21.3818,61890.0
2020-11-25 15:30:00,24.08,24.11,24.06,24.07,78432.0,21.3818,21.4084,21.364,21.3729,78432.0
2020-11-25 15:40:00,24.08,24.12,24.07,24.1,108182.0,21.3818,21.4173,21.3729,21.3995,108182.0
2020-11-25 15:50:00,24.1,24.12,24.06,24.1,343766.0,21.3995,21.4173,21.364,21.3995,343766.0
2020-11-27 09:30:00,24.13,24.28,24.07,24.19,179762.0,21.4262,21.5594,21.3729,21.4794,179762.0
2020-11-27 09:40:00,24.2,24.29,24.14,24.23,91330.0,21.4883,21.5682,21.435,21.515,91330.0
2020-11-27 09:50:00,24.23,24.23,24.15,24.2,72002.0,21.515,21.515,21.4439,21.4883,72002.0
2020-11-27 10:00:00,24.21,24.36,24.21,24.36,60466.0,21.4972,21.6304,21.4972,21.6304,60466.0
2020-11-27 10:10:00,24.36,24.4,24.35,24.36,63180.0,21.6304,21.6659,21.6215,21.6304,63180.0
2020-11-27 10:20:00,24.36,24.36,24.25,24.28,60110.0,21.6304,21.6304,21.5327,21.5594,60110.0
2020-11-27 10:30:00,24.29,24.31,24.25,24.3,52528.0,21.5682,21.586,21.5327,21.5771,52528.0
2020-11-27 10:40:00,24.3,24.33,24.29,24.3,71376.0,21.5771,21.6038,21.5682,21.5771,71376.0
2020-11-27 10:50:00,24.29,24.31,24.27,24.29,52898.0,21.5682,21.586,21.5505,21.5682,52898.0
2020-11-27 11:00:00,24.28,24.31,24.27,24.28,32268.0,21.5594,21.586,21.5505,21.5594,32268.0
2020-11-27 11:10:00,24.28,24.29,24.23,24.28,56538.0,21.5594,21.5682,21.515,21.5594,56538.0
2020-11-27 11:20:00,24.28,24.28,24.23,24.24,51466.0,21.5594,21.5594,21.515,21.5238,51466.0
2020-11-27 11:30:00,24.24,24.32,24.23,24.29,51978.0,21.5238,21.5949,21.515,21.5682,51978.0
2020-11-27 11:40:00,24.29,24.31,24.28,24.3,36966.0,21.5682,21.586,21.5594,21.5771,36966.0
2020-11-27 11:50:00,24.3,24.32,24.27,24.32,43944.0,21.5771,21.5949,21.5505,21.5949,43944.0
2020-11-27 12:00:00,24.32,24.34,24.3,24.31,92696.0,21.5949,21.6126,21.5771,21.586,92696.0
2020-11-27 12:10:00,24.31,24.32,24.27,24.31,43012.0,21.586,21.5949,21.5505,21.586,43012.0
2020-11-27 12:20:00,24.31,24.31,24.23,24.24,52524.0,21.586,21.586,21.515,21.5238,52524.0
2020-11-27 12:30:00,24.24,24.27,24.2,24.22,103662.0,21.5238,21.5505,21.4883,21.5061,103662.0
2020-11-27 12:40:00,24.22,24.28,24.22,24.27,50712.0,21.5061,21.5594,21.5061,21.5505,50712.0
2020-11-27 12:50:00,24.27,24.3,24.24,24.29,108142.0,21.5505,21.5771,21.5238,21.5682,108142.0
2020-11-30 09:30:00,24.27,24.4,24.16,24.25,123144.0,21.5505,21.6659,21.4528,21.5327,123144.0
2020-11-30 09:40:00,24.25,24.42,24.25,24.37,79502.0,21.5327,21.6837,21.5327,21.6393,79502.0
2020-11-30 09:50:00,24.38,24.47,24.35,24.43,73670.0,21.6481,21.7281,21.6215,21.6925,73670.0
2020-11-30 10:00:00,24.45,24.47,24.42,24.46,222172.0,21.7103,21.7281,21.6837,21.7192,222172.0
2020-11-30 10:10:00,24.46,24.49,24.42,24.44,46880.0,21.7192,21.7458,21.6837,21.7014,46880.0
2020-11-30 10:20:00,24.43,24.5,24.43,24.44,46288.0,21.6925,21.7547,21.6925,21.7014,46288.0
2020-11-30 10:30:00,24.44,24.46,24.36,24.38,72784.0,21.7014,21.7192,21.6304,21.6481,72784.0
2020-11-30 10:40:00,24.37,24.43,24.36,24.43,112346.0,21.6393,21.6925,21.6304,21.6925,112346.0
2020-11-30 10:50:00,24.43,24.54,24.43,24.5,119516.0,21.6925,21.7902,21.6925,21.7547,119516.0
2020-11-30 11:00:00,24.51,24.56,24.49,24.53,88746.0,21.7636,21.808,21.7458,21.7813,88746.0
2020-11-30 11:10:00,24.54,24.57,24.47,24.48,86340.0,21.7902,21.8169,21.7281,21.7369,86340.0
2020-11-30 11:20:00,24.47,24.49,24.35,24.35,50304.0,21.7281,21.7458,21.6215,21.6215,50304.0
2020-11-30 11:30:00,24.35,24.38,24.28,24.35,90776.0,21.6215,21.6481,21.5594,21.6215,90776.0
2020-11-30 11:40:00,24.34,24.4,24.32,24.35,56612.0,21.6126,21.6659,21.5949,21.6215,56612.0
2020-11-30 11:50:00,24.35,24.37,24.33,24.34,55766.0,21.6215,21.6393,21.6038,21.6126,55766.0
2020-11-30 12:00:00,24.33,24.36,24.33,24.36,37032.0,21.6038,21.6304,21.6038,21.6304,37032.0
2020-11-30 12:10:00,24.35,24.4,24.34,24.36,57696.0,21.6215,21.6659,21.6126,21.6304,57696.0
2020-11-30 12:20:00,24.35,24.37,24.34,24.36,49698.0,21.6215,21.6393,21.6126,21.6304,49698.0
2020-11-30 12:30:00,24.36,24.39,24.36,24.38,83302.0,21.6304,21.657,21.6304,21.6481,83302.0
2020-11-30 12:40:00,24.38,24.43,24.37,24.43,51788.0,21.6481,21.6925,21.6393,21.6925,51788.0
2020-11-30 12:50:00,24.43,24.46,24.42,24.43,77346.0,21.6925,21.7192,21.6837,21.6925,77346.0
2020-11-30 13:00:00,24.43,24.46,24.39,24.41,108788.0,21.6925,21.7192,21.657,21.6748,108788.0
2020-11-30 13:10:00,24.41,24.42,24.35,24.39,117818.0,21.6748,21.6837,21.6215,21.657,117818.0
2020-11-30 13:20:00,24.38,24.41,24.36,24.39,37184.0,21.6481,21.6748,21.6304,21.657,37184.0
2020-11-30 13:30:00,24.39,24.42,24.38,24.4,32430.0,21.657,21.6837,21.6481,21.6659,32430.0
2020-11-30 13:40:00,24.41,24.45,24.41,24.45,38464.0,21.6748,21.7103,21.6748,21.7103,38464.0
2020-11-30 13:50:00,24.44,24.44,24.4,24.4,60740.0,21.7014,21.7014,21.6659,21.6659,60740.0
2020-11-30 14:00:00,24.39,24.4,24.36,24.38,41694.0,21.657,21.6659,21.6304,21.6481,41694.0
2020-11-30 14:10:00,24.39,24.43,24.38,24.42,35532.0,21.657,21.6925,21.6481,21.6837,35532.0
2020-11-30 14:20:00,24.42,24.49,24.42,24.49,43988.0,21.6837,21.7458,21.6837,21.7458,43988.0
2020-11-30 14:30:00,24.49,24.49,24.46,24.47,59392.0,21.7458,21.7458,21.7192,21.7281,59392.0
2020-11-30 14:40:00,24.46,24.5,24.46,24.5,60532.0,21.7192,21.7547,21.7192,21.7547,60532.0
2020-11-30 14:50:00,24.5,24.59,24.49,24.58,89290.0,21.7547,21.8346,21.7458,21.8257,89290.0
2020-11-30 15:00:00,24.58,24.58,24.52,24.56,59234.0,21.8257,21.8257,21.7725,21.808,59234.0
2020-11-30 15:10:00,24.56,24.59,24.53,24.59,69996.0,21.808,21.8346,21.7813,21.8346,69996.0
2020-11-30 15:20:00,24.58,24.59,24.53,24.53,73778.0,21.8257,21.8346,21.7813,21.7813,73778.0
2020-11-30 15:30:00,24.52,24.6,24.52,24.57,123306.0,21.7725,21.8435,21.7725,21.8169,123306.0
2020-11-30 15:40:00,24.57,24.59,24.55,24.58,137476.0,21.8169,21.8346,21.7991,21.8257,137476.0
2020-11-30 15:50:00,24.57,24.77,24.57,24.73,1304852.0,21.8169,21.9944,21.8169,21.9589,1304852.0
2020-12-01 09:30:00,24.76,24.8,24.59,24.6,394672.0,22.1668,22.2026,22.0146,22.0236,394672.0
2020-12-01 09:40:00,24.59,24.64,24.54,24.55,133576.0,22.0146,22.0594,21.9699,21.9788,133576.0
2020-12-01 09:50:00,24.55,24.58,24.4,24.42,168000.0,21.9788,22.0057,21.8445,21.8624,168000.0
2020-12-01 10:00:00,24.42,24.55,24.41,24.55,86158.0,21.8624,21.9788,21.8535,21.9788,86158.0
2020-12-01 10:10:00,24.56,24.58,24.53,24.58,159552.0,21.9878,22.0057,21.9609,22.0057,159552.0
2020-12-01 10:20:00,24.57,24.69,24.57,24.66,106126.0,21.9967,22.1042,21.9967,22.0773,106126.0
2020-12-01 10:30:00,24.66,24.68,24.5,24.5,493688.0,22.0773,22.0952,21.934,21.934,493688.0
2020-12-01 10:40:00,24.5,24.52,24.43,24.46,67520.0,21.934,21.952,21.8714,21.8982,67520.0
2020-12-01 10:50:00,24.46,24.49,24.42,24.48,89802.0,21.8982,21.9251,21.8624,21.9161,89802.0
2020-12-01 11:00:00,24.48,24.57,24.47,24.53,59208.0,21.9161,21.9967,21.9072,21.9609,59208.0
2020-12-01 11:10:00,24.52,24.57,24.5,24.5,67516.0,21.952,21.9967,21.934,21.934,67516.0
2020-12-01 11:20:00,24.51,24.53,24.5,24.5,69832.0,21.943,21.9609,21.934,21.934,69832.0
2020-12-01 11:30:00,24.5,24.57,24.43,24.48,229442.0,21.934,21.9967,21.8714,21.9161,229442.0
2020-12-01 11:40:00,24.49,24.5,24.43,24.43,45704.0,21.9251,21.934,21.8714,21.8714,45704.0
2020-12-01 11:50:00,24.43,24.45,24.4,24.43,64772.0,21.8714,21.8893,21.8445,21.8714,64772.0
2020-12-01 12:00:00,24.43,24.43,24.34,24.35,72518.0,21.8714,21.8714,21.7908,21.7998,72518.0
2020-12-01 12:10:00,24.34,24.35,24.28,24.3,89876.0,21.7908,21.7998,21.7371,21.755,89876.0
2020-12-01 12:20:00,24.29,24.32,24.25,24.3,92180.0,21.746,21.7729,21.7102,21.755,92180.0
2020-12-01 12:30:00,24.3,24.34,24.25,24.26,52378.0,21.755,21.7908,21.7102,21.7192,52378.0
2020-12-01 12:40:00,24.25,24.3,24.23,24.29,50644.0,21.7102,21.755,21.6923,21.746,50644.0
2020-12-01 12:50:00,24.29,24.3,24.24,24.25,53734.0,21.746,21.755,21.7013,21.7102,53734.0
2020-12-01 13:00:00,24.25,24.25,24.21,24.25,74442.0,21.7102,21.7102,21.6744,21.7102,74442.0
2020-12-01 13:10:00,24.25,24.3,24.24,24.29,42812.0,21.7102,21.755,21.7013,21.746,42812.0
2020-12-01 13:20:00,24.29,24.33,24.29,24.33,54760.0,21.746,21.7819,21.746,21.7819,54760.0
2020-12-01 13:30:00,24.33,24.42,24.32,24.42,76178.0,21.7819,21.8624,21.7729,21.8624,76178.0
2020-12-01 13:40:00,24.42,24.45,24.38,24.39,113544.0,21.8624,21.8893,21.8266,21.8356,113544.0
2020-12-01 13:50:00,24.39,24.45,24.38,24.44,56322.0,21.8356,21.8893,21.8266,21.8803,56322.0
2020-12-01 14:00:00,24.44,24.48,24.43,24.44,58962.0,21.8803,21.9161,21.8714,21.8803,58962.0
2020-12-01 14:10:00,24.43,24.45,24.38,24.39,95048.0,21.8714,21.8893,21.8266,21.8356,95048.0
2020-12-01 14:20:00,24.38,24.38,24.32,24.35,63048.0,21.8266,21.8266,21.7729,21.7998,63048.0
2020-12-01 14:30:00,24.34,24.39,24.32,24.38,53294.0,21.7908,21.8356,21.7729,21.8266,53294.0
2020-12-01 14:40:00,24.38,24.41,24.35,24.38,57720.0,21.8266,21.8535,21.7998,21.8266,57720.0
2020-12-01 14:50:00,24.38,24.38,24.34,24.34,42106.0,21.8266,21.8266,21.7908,21.7908,42106.0
2020-12-01 15:00:00,24.34,24.34,24.24,24.25,80828.0,21.7908,21.7908,21.7013,21.7102,80828.0
2020-12-01 15:10:00,24.25,24.3,24.24,24.27,91038.0,21.7102,21.755,21.7013,21.7281,91038.0
2020-12-01 15:20:00,24.27,24.35,24.26,24.35,76160.0,21.7281,21.7998,21.7192,21.7998,76160.0
2020-12-01 15:30:00,24.35,24.36,24.3,24.3,110430.0,21.7998,21.8087,21.755,21.755,110430.0
2020-12-01 15:40:00,24.31,24.31,24.24,24.31,149208.0,21.7639,21.7639,21.7013,21.7639,149208.0
2020-12-01 15:50:00,24.31,24.31,24.25,24.26,423958.0,21.7639,21.7639,21.7102,21.7192,423958.0
2020-12-02 09:30:00,24.16,24.34,24.04,24.27,119088.0,21.6297,21.7908,21.5222,21.7281,119088.0
2020-12-02 09:40:00,24.27,24.3,24.14,24.17,56850.0,21.7281,21.755,21.6118,21.6386,56850.0
2020-12-02 09:50:00,24.15,24.18,24.08,24.09,92350.0,21.6207,21.6476,21.558,21.567,92350.0
2020-12-02 10:00:00,24.09,24.09,23.92,23.92,109594.0,21.567,21.567,21.4148,21.4148,109594.0
2020-12-02 10:10:00,23.91,23.92,23.83,23.85,74142.0,21.4058,21.4148,21.3342,21.3521,74142.0
2020-12-02 10:20:00,23.84,23.99,23.81,23.96,59332.0,21.3432,21.4775,21.3163,21.4506,59332.0
2020-12-02 10:30:00,23.98,24.05,23.97,23.98,68516.0,21.4685,21.5312,21.4596,21.4685,68516.0
2020-12-02 10:40:00,23.97,23.98,23.87,23.87,39178.0,21.4596,21.4685,21.37,21.37,39178.0
2020-12-02 10:50:00,23.86,23.92,23.86,23.92,37374.0,21.3611,21.4148,21.3611,21.4148,37374.0
2020-12-02 11:00:00,23.92,23.93,23.86,23.87,43034.0,21.4148,21.4237,21.3611,21.37,43034.0
2020-12-02 11:10:00,23.87,23.88,23.81,23.82,54998.0,21.37,21.379,21.3163,21.3253,54998.0
2020-12-02 11:20:00,23.82,23.86,23.82,23.86,34810.0,21.3253,21.3611,21.3253,21.3611,34810.0
2020-12-02 11:30:00,23.86,23.89,23.83,23.83,41788.0,21.3611,21.3879,21.3342,21.3342,41788.0
2020-12-02 11:40:00,23.84,23.84,23.79,23.81,48686.0,21.3432,21.3432,21.2984,21.3163,48686.0
2020-12-02 11:50:00,23.81,23.81,23.75,23.77,38186.0,21.3163,21.3163,21.2626,21.2805,38186.0
2020-12-02 12:00:00,23.78,23.82,23.77,23.77,26716.0,21.2895,21.3253,21.2805,21.2805,26716.0
2020-12-02 12:10:00,23.76,23.77,23.75,23.76,32312.0,21.2716,21.2805,21.2626,21.2716,32312.0
2020-12-02 12:20:00,23.75,23.89,23.75,23.87,53758.0,21.2626,21.3879,21.2626,21.37,53758.0
2020-12-02 12:30:00,23.87,23.89,23.85,23.86,50960.0,21.37,21.3879,21.3521,21.3611,50960.0
2020-12-02 12:40:00,23.85,23.9,23.84,23.89,42496.0,21.3521,21.3969,21.3432,21.3879,42496.0
2020-12-02 12:50:00,23.89,23.91,23.84,23.84,37160.0,21.3879,21.4058,21.3432,21.3432,37160.0
2020-12-02 13:00:00,23.84,23.86,23.83,23.85,34936.0,21.3432,21.3611,21.3342,21.3521,34936.0
2020-12-02 13:10:00,23.84,23.84,23.81,23.83,44570.0,21.3432,21.3432,21.3163,21.3342,44570.0
2020-12-02 13:20:00,23.84,23.84,23.75,23.76,49324.0,21.3432,21.3432,21.2626,21.2716,49324.0
2020-12-02 13:30:00,23.76,23.78,23.72,23.76,57154.0,21.2716,21.2895,21.2357,21.2716,57154.0
2020-12-02 13:40:00,23.76,23.76,23.73,23.74,34878.0,21.2716,21.2716,21.2447,21.2536,34878.0
2020-12-02 13:50:00,23.75,23.75,23.73,23.75,35794.0,21.2626,21.2626,21.2447,21.2626,35794.0
2020-12-02 14:00:00,23.75,23.8,23.75,23.75,42178.0,21.2626,21.3074,21.2626,21.2626,42178.0
2020-12-02 14:10:00,23.75,23.78,23.73,23.76,40662.0,21.2626,21.2895,21.2447,21.2716,40662.0
2020-12-02 14:20:00,23.77,23.78,23.75,23.78,39376.0,21.2805,21.2895,21.2626,21.2895,39376.0
2020-12-02 14:30:00,23.77,23.79,23.75,23.75,45388.0,21.2805,21.2984,21.2626,21.2626,45388.0
2020-12-02 14:40:00,23.75,23.75,23.72,23.73,35112.0,21.2626,21.2626,21.2357,21.2447,35112.0
2020-12-02 14:50:00,23.73,23.77,23.73,23.77,31688.0,21.2447,21.2805,21.2447,21.2805,31688.0
2020-12-02 15:00:00,23.78,23.79,23.76,23.78,94520.0,21.2895,21.2984,21.2716,21.2895,94520.0
2020-12-02 15:10:00,23.78,23.78,23.7,23.73,58614.0,21.2895,21.2895,21.2178,21.2447,58614.0
2020-12-02 15:20:00,23.73,23.74,23.72,23.72,65586.0,21.2447,21.2536,21.2357,21.2357,65586.0
2020-12-02 15:30:00,23.73,23.75,23.71,23.73,80882.0,21.2447,21.2626,21.2268,21.2447,80882.0
2020-12-02 15:40:00,23.73,23.78,23.72,23.76,94744.0,21.2447,21.2895,21.2357,21.2716,94744.0
2020-12-02 15:50:00,23.76,23.79,23.73,23.79,335946.0,21.2716,21.2984,21.2447,21.2984,335946.0
2020-12-03 09:30:00,23.74,23.96,23.71,23.95,293280.0,21.2536,21.4506,21.2268,21.4417,293280.0
2020-12-03 09:40:00,23.95,23.96,23.88,23.91,47008.0,21.4417,21.4506,21.379,21.4058,47008.0
2020-12-03 09:50:00,23.9,23.9,23.85,23.86,53162.0,21.3969,21.3969,21.3521,21.3611,53162.0
2020-12-03 10:00:00,23.87,23.93,23.86,23.93,34406.0,21.37,21.4237,21.3611,21.4237,34406.0
2020-12-03 10:10:00,23.94,23.96,23.86,23.92,49172.0,21.4327,21.4506,21.3611,21.4148,49172.0
2020-12-03 10:20:00,23.93,23.97,23.93,23.93,24486.0,21.4237,21.4596,21.4237,21.4237,24486.0
2020-12-03 10:30:00,23.92,23.99,23.91,23.99,42000.0,21.4148,21.4775,21.4058,21.4775,42000.0
2020-12-03 10:40:00,23.99,24.0,23.95,23.98,79810.0,21.4775,21.4864,21.4417,21.4685,79810.0
2020-12-03 10:50:00,23.98,24.0,23.91,23.92,43440.0,21.4685,21.4864,21.4058,21.4148,43440.0
2020-12-03 11:00:00,23.93,23.94,23.9,23.91,36216.0,21.4237,21.4327,21.3969,21.4058,36216.0
2020-12-03 11:10:00,23.9,23.96,23.89,23.94,35462.0,21.3969,21.4506,21.3879,21.4327,35462.0
2020-12-03 11:20:00,23.94,23.94,23.91,23.92,39780.0,21.4327,21.4327,21.4058,21.4148,39780.0
2020-12-03 11:30:00,23.92,23.93,23.88,23.91,28010.0,21.4148,21.4237,21.379,21.4058,28010.0
2020-12-03 11:40:00,23.91,23.92,23.87,23.88,27196.0,21.4058,21.4148,21.37,21.379,27196.0
2020-12-03 11:50:00,23.88,23.91,23.86,23.9,29154.0,21.379,21.4058,21.3611,21.3969,29154.0
2020-12-03 12:00:00,23.9,23.9,23.85,23.86,23360.0,21.3969,21.3969,21.3521,21.3611,23360.0
2020-12-03 12:10:00,23.86,23.86,23.82,23.84,21192.0,21.3611,21.3611,21.3253,21.3432,21192.0
2020-12-03 12:20:00,23.83,23.84,23.8,23.8,12650.0,21.3342,21.3432,21.3074,21.3074,12650.0
2020-12-03 12:30:00,23.79,23.83,23.75,23.77,27220.0,21.2984,21.3342,21.2626,21.2805,27220.0
2020-12-03 12:40:00,23.76,23.79,23.75,23.76,17996.0,21.2716,21.2984,21.2626,21.2716,17996.0
2020-12-03 12:50:00,23.76,23.79,23.74,23.79,13132.0,21.2716,21.2984,21.2536,21.2984,13132.0
2020-12-03 13:00:00,23.79,23.79,23.74,23.75,18318.0,21.2984,21.2984,21.2536,21.2626,18318.0
2020-12-03 13:10:00,23.75,23.78,23.75,23.77,21480.0,21.2626,21.2895,21.2626,21.2805,21480.0
2020-12-03 13:20:00,23.77,23.77,23.75,23.77,19444.0,21.2805,21.2805,21.2626,21.2805,19444.0
2020-12-03 13:30:00,23.76,23.76,23.73,23.74,21348.0,21.2716,21.2716,21.2447,21.2536,21348.0
2020-12-03 13:40:00,23.73,23.74,23.7,23.73,19146.0,21.2447,21.2536,21.2178,21.2447,19146.0
2020-12-03 13:50:00,23.73,23.73,23.68,23.71,33370.0,21.2447,21.2447,21.1999,21.2268,33370.0
2020-12-03 14:00:00,23.71,23.73,23.71,23.71,26576.0,21.2268,21.2447,21.2268,21.2268,26576.0
2020-12-03 14:10:00,23.71,23.72,23.7,23.71,24434.0,21.2268,21.2357,21.2178,21.2268,24434.0
2020-12-03 14:20:00,23.71,23.75,23.71,23.75,27606.0,21.2268,21.2626,21.2268,21.2626,27606.0
2020-12-03 14:30:00,23.75,23.76,23.74,23.76,16994.0,21.2626,21.2716,21.2536,21.2716,16994.0
2020-12-03 14:40:00,23.76,23.77,23.75,23.76,29588.0,21.2716,21.2805,21.2626,21.2716,29588.0
2020-12-03 14:50:00,23.77,23.8,23.75,23.75,720866.0,21.2805,21.3074,21.2626,21.2626,720866.0
2020-12-03 15:00:00,23.75,23.76,23.72,23.73,64024.0,21.2626,21.2716,21.2357,21.2447,64024.0
2020-12-03 15:10:00,23.73,23.79,23.73,23.75,50608.0,21.2447,21.2984,21.2447,21.2626,50608.0
2020-12-03 15:20:00,23.75,23.78,23.73,23.76,61130.0,21.2626,21.2895,21.2447,21.2716,61130.0
2020-12-03 15:30:00,23.76,23.77,23.7,23.7,166438.0,21.2716,21.2805,21.2178,21.2178,166438.0
2020-12-03 15:40:00,23.7,23.75,23.64,23.73,146620.0,21.2178,21.2626,21.1641,21.2447,146620.0
2020-12-03 15:50:00,23.73,23.73,23.61,23.69,429762.0,21.2447,21.2447,21.1373,21.2089,429762.0
2020-12-04 09:30:00,23.93,23.98,23.77,23.89,324468.0,21.4237,21.4685,21.2805,21.3879,324468.0
2020-12-04 09:40:00,23.9,23.95,23.86,23.86,31542.0,21.3969,21.4417,21.3611,21.3611,31542.0
2020-12-04 09:50:00,23.86,23.88,23.83,23.88,112210.0,21.3611,21.379,21.3342,21.379,112210.0
2020-12-04 10:00:00,23.86,23.93,23.82,23.93,231346.0,21.3611,21.4237,21.3253,21.4237,231346.0
2020-12-04 10:10:00,23.94,24.01,23.89,24.0,69652.0,21.4327,21.4954,21.3879,21.4864,69652.0
2020-12-04 10:20:00,24.0,24.05,24.0,24.05,48968.0,21.4864,21.5312,21.4864,21.5312,48968.0
2020-12-04 10:30:00,24.06,24.09,24.04,24.07,168700.0,21.5401,21.567,21.5222,21.5491,168700.0
2020-12-04 10:40:00,24.07,24.13,24.07,24.07,203046.0,21.5491,21.6028,21.5491,21.5491,203046.0
2020-12-04 10:50:00,24.08,24.13,24.07,24.1,40068.0,21.558,21.6028,21.5491,21.5759,40068.0
2020-12-04 11:00:00,24.1,24.11,24.07,24.11,52194.0,21.5759,21.5849,21.5491,21.5849,52194.0
2020-12-04 11:10:00,24.11,24.19,24.1,24.18,53646.0,21.5849,21.6565,21.5759,21.6476,53646.0
2020-12-04 11:20:00,24.18,24.19,24.15,24.17,236926.0,21.6476,21.6565,21.6207,21.6386,236926.0
2020-12-04 11:30:00,24.17,24.22,24.16,24.22,304324.0,21.6386,21.6834,21.6297,21.6834,304324.0
2020-12-04 11:40:00,24.21,24.22,24.17,24.21,46348.0,21.6744,21.6834,21.6386,21.6744,46348.0
2020-12-04 11:50:00,24.21,24.23,24.18,24.18,37754.0,21.6744,21.6923,21.6476,21.6476,37754.0
2020-12-04 12:00:00,24.18,24.2,24.18,24.18,37964.0,21.6476,21.6655,21.6476,21.6476,37964.0
2020-12-04 12:10:00,24.18,24.2,24.18,24.2,20810.0,21.6476,21.6655,21.6476,21.6655,20810.0
2020-12-04 12:20:00,24.2,24.22,24.2,24.21,31698.0,21.6655,21.6834,21.6655,21.6744,31698.0
2020-12-04 12:30:00,24.2,24.21,24.17,24.17,21504.0,21.6655,21.6744,21.6386,21.6386,21504.0
2020-12-04 12:40:00,24.17,24.17,24.15,24.15,29404.0,21.6386,21.6386,21.6207,21.6207,29404.0
2020-12-04 12:50:00,24.15,24.16,24.12,24.15,18766.0,21.6207,21.6297,21.5938,21.6207,18766.0
2020-12-04 13:00:00,24.15,24.16,24.13,24.14,22398.0,21.6207,21.6297,21.6028,21.6118,22398.0
2020-12-04 13:10:00,24.14,24.14,24.1,24.11,20440.0,21.6118,21.6118,21.5759,21.5849,20440.0
2020-12-04 13:20:00,24.1,24.11,24.09,24.09,22816.0,21.5759,21.5849,21.567,21.567,22816.0
2020-12-04 13:30:00,24.09,24.1,24.06,24.07,29374.0,21.567,21.5759,21.5401,21.5491,29374.0
2020-12-04 13:40:00,24.07,24.07,24.0,24.01,71260.0,21.5491,21.5491,21.4864,21.4954,71260.0
2020-12-04 13:50:00,24.0,24.03,23.98,24.0,50676.0,21.4864,21.5133,21.4685,21.4864,50676.0
2020-12-04 14:00:00,24.0,24.02,24.0,24.0,56640.0,21.4864,21.5043,21.4864,21.4864,56640.0
2020-12-04 14:10:00,24.0,24.02,23.99,24.0,43366.0,21.4864,21.5043,21.4775,21.4864,43366.0
2020-12-04 14:20:00,24.0,24.05,24.0,24.01,40068.0,21.4864,21.5312,21.4864,21.4954,40068.0
2020-12-04 14:30:00,24.02,24.06,24.01,24.05,24436.0,21.5043,21.5401,21.4954,21.5312,24436.0
2020-12-04 14:40:00,24.05,24.07,24.03,24.04,36490.0,21.5312,21.5491,21.5133,21.5222,36490.0
2020-12-04 14:50:00,24.04,24.04,24.02,24.04,33358.0,21.5222,21.5222,21.5043,21.5222,33358.0
2020-12-04 15:00:00,24.04,24.08,24.04,24.07,56236.0,21.5222,21.558,21.5222,21.5491,56236.0
2020-12-04 15:10:00,24.07,24.08,24.04,24.04,48106.0,21.5491,21.558,21.5222,21.5222,48106.0
2020-12-04 15:20:00,24.04,24.06,24.03,24.03,90310.0,21.5222,21.5401,21.5133,21.5133,90310.0
2020-12-04 15:30:00,24.04,24.05,24.01,24.03,196486.0,21.5222,21.5312,21.4954,21.5133,196486.0
2020-12-04 15:40:00,24.03,24.05,24.0,24.02,236406.0,21.5133,21.5312,21.4864,21.5043,236406.0
2020-12-04 15:50:00,24.02,24.03,23.99,24.02,460048.0,21.5043,21.5133,21.4775,21.5043,460048.0
2020-12-07 09:30:00,24.0,24.19,23.91,24.17,209760.0,21.4864,21.6565,21.4058,21.6386,209760.0
2020-12-07 09:40:00,24.16,24.2,24.09,24.18,186802.0,21.6297,21.6655,21.567,21.6476,186802.0
2020-12-07 09:50:00,24.17,24.23,24.13,24.23,92954.0,21.6386,21.6923,21.6028,21.6923,92954.0
2020-12-07 10:00:00,24.23,24.39,24.22,24.37,279528.0,21.6923,21.8356,21.6834,21.8177,279528.0
2020-12-07 10:10:00,24.37,24.46,24.37,24.44,187234.0,21.8177,21.8982,21.8177,21.8803,187234.0
2020-12-07 10:20:00,24.43,24.49,24.42,24.46,120924.0,21.8714,21.9251,21.8624,21.8982,120924.0
2020-12-07 10:30:00,24.47,24.48,24.43,24.46,48128.0,21.9072,21.9161,21.8714,21.8982,48128.0
2020-12-07 10:40:00,24.46,24.5,24.45,24.47,55186.0,21.8982,21.934,21.8893,21.9072,55186.0
2020-12-07 10:50:00,24.46,24.46,24.43,24.46,84388.0,21.8982,21.8982,21.8714,21.8982,84388.0
2020-12-07 11:00:00,24.46,24.49,24.45,24.47,56176.0,21.8982,21.9251,21.8893,21.9072,56176.0
2020-12-07 11:10:00,24.47,24.48,24.44,24.45,41074.0,21.9072,21.9161,21.8803,21.8893,41074.0
2020-12-07 11:20:00,24.45,24.47,24.45,24.47,39248.0,21.8893,21.9072,21.8893,21.9072,39248.0
2020-12-07 11:30:00,24.47,24.48,24.45,24.48,31904.0,21.9072,21.9161,21.8893,21.9161,31904.0
2020-12-07 11:40:00,24.48,24.5,24.45,24.46,51582.0,21.9161,21.934,21.8893,21.8982,51582.0
2020-12-07 11:50:00,24.46,24.48,24.45,24.47,69042.0,21.8982,21.9161,21.8893,21.9072,69042.0
2020-12-07 12:00:00,24.47,24.5,24.45,24.48,30348.0,21.9072,21.934,21.8893,21.9161,30348.0
2020-12-07 12:10:00,24.48,24.48,24.46,24.47,34386.0,21.9161,21.9161,21.8982,21.9072,34386.0
2020-12-07 12:20:00,24.46,24.47,24.42,24.42,43694.0,21.8982,21.9072,21.8624,21.8624,43694.0
2020-12-07 12:30:00,24.42,24.42,24.36,24.36,22016.0,21.8624,21.8624,21.8087,21.8087,22016.0
2020-12-07 12:40:00,24.37,24.39,24.35,24.36,35352.0,21.8177,21.8356,21.7998,21.8087,35352.0
2020-12-07 12:50:00,24.36,24.38,24.31,24.33,37968.0,21.8087,21.8266,21.7639,21.7819,37968.0
2020-12-07 13:00:00,24.33,24.35,24.33,24.34,21496.0,21.7819,21.7998,21.7819,21.7908,21496.0
2020-12-07 13:10:00,24.33,24.35,24.31,24.35,29314.0,21.7819,21.7998,21.7639,21.7998,29314.0
2020-12-07 13:20:00,24.35,24.38,24.34,24.34,38312.0,21.7998,21.8266,21.7908,21.7908,38312.0
2020-12-07 13:30:00,24.34,24.37,24.34,24.36,43504.0,21.7908,21.8177,21.7908,21.8087,43504.0
2020-12-07 13:40:00,24.36,24.36,24.32,24.35,36026.0,21.8087,21.8087,21.7729,21.7998,36026.0
2020-12-07 13:50:00,24.35,24.35,24.31,24.32,25426.0,21.7998,21.7998,21.7639,21.7729,25426.0
2020-12-07 14:00:00,24.32,24.33,24.3,24.32,37030.0,21.7729,21.7819,21.755,21.7729,37030.0
2020-12-07 14:10:00,24.32,24.38,24.32,24.36,66964.0,21.7729,21.8266,21.7729,21.8087,66964.0
2020-12-07 14:20:00,24.36,24.4,24.36,24.4,30408.0,21.8087,21.8445,21.8087,21.8445,30408.0
2020-12-07 14:30:00,24.4,24.45,24.4,24.45,57854.0,21.8445,21.8893,21.8445,21.8893,57854.0
2020-12-07 14:40:00,24.45,24.48,24.45,24.47,73890.0,21.8893,21.9161,21.8893,21.9072,73890.0
2020-12-07 14:50:00,24.48,24.48,24.46,24.47,129390.0,21.9161,21.9161,21.8982,21.9072,129390.0
2020-12-07 15:00:00,24.47,24.48,24.39,24.41,98888.0,21.9072,21.9161,21.8356,21.8535,98888.0
2020-12-07 15:10:00,24.41,24.43,24.4,24.42,56860.0,21.8535,21.8714,21.8445,21.8624,56860.0
2020-12-07 15:20:00,24.42,24.43,24.38,24.4,96982.0,21.8624,21.8714,21.8266,21.8445,96982.0
2020-12-07 15:30:00,24.4,24.42,24.38,24.39,106182.0,21.8445,21.8624,21.8266,21.8356,106182.0
2020-12-07 15:40:00,24.39,24.39,24.31,24.32,174676.0,21.8356,21.8356,21.7639,21.7729,174676.0
2020-12-07 15:50:00,24.32,24.36,24.31,24.34,562646.0,21.7729,21.8087,21.7639,21.7908,562646.0
2020-12-08 09:30:00,24.34,24.37,24.11,24.11,227244.0,21.7908,21.8177,21.5849,21.5849,227244.0
2020-12-08 09:40:00,24.13,24.3,24.08,24.26,71118.0,21.6028,21.755,21.558,21.7192,71118.0
2020-12-08 09:50:00,24.25,24.36,24.25,24.36,44444.0,21.7102,21.8087,21.7102,21.8087,44444.0
2020-12-08 10:00:00,24.36,24.45,24.34,24.43,76870.0,21.8087,21.8893,21.7908,21.8714,76870.0
2020-12-08 10:10:00,24.43,24.44,24.38,24.4,79068.0,21.8714,21.8803,21.8266,21.8445,79068.0
2020-12-08 10:20:00,24.4,24.42,24.35,24.41,83186.0,21.8445,21.8624,21.7998,21.8535,83186.0
2020-12-08 10:30:00,24.41,24.54,24.41,24.5,90360.0,21.8535,21.9699,21.8535,21.934,90360.0
2020-12-08 10:40:00,24.51,24.53,24.5,24.52,87276.0,21.943,21.9609,21.934,21.952,87276.0
2020-12-08 10:50:00,24.52,24.55,24.51,24.54,68936.0,21.952,21.9788,21.943,21.9699,68936.0
2020-12-08 11:00:00,24.54,24.59,24.54,24.58,42410.0,21.9699,22.0146,21.9699,22.0057,42410.0
2020-12-08 11:10:00,24.58,24.59,24.55,24.57,46058.0,22.0057,22.0146,21.9788,21.9967,46058.0
2020-12-08 11:20:00,24.57,24.58,24.55,24.57,52436.0,21.9967,22.0057,21.9788,21.9967,52436.0
2020-12-08 11:30:00,24.57,24.61,24.57,24.6,48858.0,21.9967,22.0325,21.9967,22.0236,48858.0
2020-12-08 11:40:00,24.6,24.61,24.53,24.54,62972.0,22.0236,22.0325,21.9609,21.9699,62972.0
2020-12-08 11:50:00,24.54,24.58,24.54,24.58,31058.0,21.9699,22.0057,21.9699,22.0057,31058.0
2020-12-08 12:00:00,24.58,24.58,24.54,24.55,27710.0,22.0057,22.0057,21.9699,21.9788,27710.0
2020-12-08 12:10:00,24.55,24.57,24.52,24.54,39854.0,21.9788,21.9967,21.952,21.9699,39854.0
2020-12-08 12:20:00,24.54,24.58,24.53,24.57,43638.0,21.9699,22.0057,21.9609,21.9967,43638.0
2020-12-08 12:30:00,24.57,24.61,24.56,24.61,40650.0,21.9967,22.0325,21.9878,22.0325,40650.0
2020-12-08 12:40:00,24.61,24.64,24.6,24.63,44644.0,22.0325,22.0594,22.0236,22.0504,44644.0
2020-12-08 12:50:00,24.63,24.64,24.56,24.57,68770.0,22.0504,22.0594,21.9878,21.9967,68770.0
2020-12-08 13:00:00,24.57,24.58,24.55,24.58,286064.0,21.9967,22.0057,21.9788,22.0057,286064.0
2020-12-08 13:10:00,24.58,24.64,24.57,24.63,179934.0,22.0057,22.0594,21.9967,22.0504,179934.0
2020-12-08 13:20:00,24.63,24.63,24.6,24.61,38458.0,22.0504,22.0504,22.0236,22.0325,38458.0
2020-12-08 13:30:00,24.61,24.64,24.6,24.61,85908.0,22.0325,22.0594,22.0236,22.0325,85908.0
2020-12-08 13:40:00,24.6,24.62,24.59,24.61,39834.0,22.0236,22.0415,22.0146,22.0325,39834.0
2020-12-08 13:50:00,24.61,24.63,24.61,24.63,27600.0,22.0325,22.0504,22.0325,22.0504,27600.0
2020-12-08 14:00:00,24.62,24.63,24.61,24.61,55524.0,22.0415,22.0504,22.0325,22.0325,55524.0
2020-12-08 14:10:00,24.62,24.63,24.61,24.61,54428.0,22.0415,22.0504,22.0325,22.0325,54428.0
2020-12-08 14:20:00,24.61,24.68,24.61,24.67,61272.0,22.0325,22.0952,22.0325,22.0862,61272.0
2020-12-08 14:30:00,24.67,24.67,24.6,24.6,33510.0,22.0862,22.0862,22.0236,22.0236,33510.0
2020-12-08 14:40:00,24.61,24.61,24.55,24.55,41224.0,22.0325,22.0325,21.9788,21.9788,41224.0
2020-12-08 14:50:00,24.55,24.57,24.54,24.56,76152.0,21.9788,21.9967,21.9699,21.9878,76152.0
2020-12-08 15:00:00,24.56,24.57,24.54,24.55,69670.0,21.9878,21.9967,21.9699,21.9788,69670.0
2020-12-08 15:10:00,24.55,24.55,24.52,24.54,60404.0,21.9788,21.9788,21.952,21.9699,60404.0
2020-12-08 15:20:00,24.54,24.55,24.52,24.52,64710.0,21.9699,21.9788,21.952,21.952,64710.0
2020-12-08 15:30:00,24.52,24.54,24.5,24.52,111610.0,21.952,21.9699,21.934,21.952,111610.0
2020-12-08 15:40:00,24.52,24.54,24.51,24.51,99710.0,21.952,21.9699,21.943,21.943,99710.0
2020-12-08 15:50:00,24.5,24.57,24.5,24.55,358822.0,21.934,21.9967,21.934,21.9788,358822.0
2020-12-09 09:30:00,24.52,24.8,24.51,24.78,206378.0,21.952,22.2026,21.943,22.1847,206378.0
2020-12-09 09:40:00,24.78,24.87,24.75,24.85,159026.0,22.1847,22.2653,22.1579,22.2474,159026.0
2020-12-09 09:50:00,24.86,24.86,24.68,24.73,88398.0,22.2563,22.2563,22.0952,22.14,88398.0
2020-12-09 10:00:00,24.74,24.75,24.68,24.7,76694.0,22.1489,22.1579,22.0952,22.1131,76694.0
2020-12-09 10:10:00,24.69,24.7,24.63,24.69,65578.0,22.1042,22.1131,22.0504,22.1042,65578.0
2020-12-09 10:20:00,24.7,24.7,24.66,24.67,24672.0,22.1131,22.1131,22.0773,22.0862,24672.0
2020-12-09 10:30:00,24.67,24.74,24.66,24.7,34354.0,22.0862,22.1489,22.0773,22.1131,34354.0
2020-12-09 10:40:00,24.7,24.74,24.68,24.72,31836.0,22.1131,22.1489,22.0952,22.131,31836.0
2020-12-09 10:50:00,24.71,24.75,24.71,24.75,67244.0,22.1221,22.1579,22.1221,22.1579,67244.0
2020-12-09 11:00:00,24.75,24.75,24.7,24.75,68734.0,22.1579,22.1579,22.1131,22.1579,68734.0
2020-12-09 11:10:00,24.75,24.75,24.7,24.7,33958.0,22.1579,22.1579,22.1131,22.1131,33958.0
2020-12-09 11:20:00,24.7,24.75,24.68,24.75,52460.0,22.1131,22.1579,22.0952,22.1579,52460.0
2020-12-09 11:30:00,24.74,24.75,24.7,24.75,219804.0,22.1489,22.1579,22.1131,22.1579,219804.0
2020-12-09 11:40:00,24.75,24.75,24.71,24.74,51764.0,22.1579,22.1579,22.1221,22.1489,51764.0
2020-12-09 11:50:00,24.74,24.81,24.72,24.81,59994.0,22.1489,22.2116,22.131,22.2116,59994.0
2020-12-09 12:00:00,24.8,24.86,24.8,24.85,71384.0,22.2026,22.2563,22.2026,22.2474,71384.0
2020-12-09 12:10:00,24.85,24.87,24.84,24.84,96766.0,22.2474,22.2653,22.2384,22.2384,96766.0
2020-12-09 12:20:00,24.83,24.86,24.82,24.86,49812.0,22.2295,22.2563,22.2205,22.2563,49812.0
2020-12-09 12:30:00,24.85,24.86,24.81,24.86,64134.0,22.2474,22.2563,22.2116,22.2563,64134.0
2020-12-09 12:40:00,24.86,24.93,24.86,24.88,129292.0,22.2563,22.319,22.2563,22.2743,129292.0
2020-12-09 12:50:00,24.88,24.88,24.82,24.86,64250.0,22.2743,22.2743,22.2205,22.2563,64250.0
2020-12-09 13:00:00,24.86,24.89,24.85,24.89,106402.0,22.2563,22.2832,22.2474,22.2832,106402.0
2020-12-09 13:10:00,24.89,24.9,24.81,24.81,95060.0,22.2832,22.2922,22.2116,22.2116,95060.0
2020-12-09 13:20:00,24.82,24.82,24.78,24.81,49178.0,22.2205,22.2205,22.1847,22.2116,49178.0
2020-12-09 13:30:00,24.81,24.83,24.77,24.79,47842.0,22.2116,22.2295,22.1758,22.1937,47842.0
2020-12-09 13:40:00,24.79,24.85,24.75,24.85,59042.0,22.1937,22.2474,22.1579,22.2474,59042.0
2020-12-09 13:50:00,24.85,24.85,24.78,24.83,83386.0,22.2474,22.2474,22.1847,22.2295,83386.0
2020-12-09 14:00:00,24.83,24.86,24.8,24.81,82870.0,22.2295,22.2563,22.2026,22.2116,82870.0
2020-12-09 14:10:00,24.81,24.83,24.77,24.82,67028.0,22.2116,22.2295,22.1758,22.2205,67028.0
2020-12-09 14:20:00,24.82,24.86,24.81,24.86,116026.0,22.2205,22.2563,22.2116,22.2563,116026.0
2020-12-09 14:30:00,24.86,24.86,24.83,24.85,66362.0,22.2563,22.2563,22.2295,22.2474,66362.0
2020-12-09 14:40:00,24.85,24.85,24.8,24.81,62726.0,22.2474,22.2474,22.2026,22.2116,62726.0
2020-12-09 14:50:00,24.82,24.83,24.77,24.83,91528.0,22.2205,22.2295,22.1758,22.2295,91528.0
2020-12-09 15:00:00,24.82,24.86,24.79,24.84,99518.0,22.2205,22.2563,22.1937,22.2384,99518.0
2020-12-09 15:10:00,24.85,24.86,24.76,24.77,70524.0,22.2474,22.2563,22.1668,22.1758,70524.0
2020-12-09 15:20:00,24.77,24.78,24.7,24.71,96212.0,22.1758,22.1847,22.1131,22.1221,96212.0
2020-12-09 15:30:00,24.71,24.74,24.7,24.73,102946.0,22.1221,22.1489,22.1131,22.14,102946.0
2020-12-09 15:40:00,24.74,24.8,24.73,24.75,123042.0,22.1489,22.2026,22.14,22.1579,123042.0
2020-12-09 15:50:00,24.75,24.88,24.75,24.81,639872.0,22.1579,22.2743,22.1579,22.2116,639872.0
2020-12-10 09:30:00,24.64,24.77,24.4,24.47,233676.0,22.0594,22.1758,21.8445,21.9072,233676.0
2020-12-10 09:40:00,24.46,24.53,24.44,24.48,57706.0,21.8982,21.9609,21.8803,21.9161,57706.0
2020-12-10 09:50:00,24.48,24.6,24.48,24.54,47212.0,21.9161,22.0236,21.9161,21.9699,47212.0
2020-12-10 10:00:00,24.53,24.53,24.43,24.45,54020.0,21.9609,21.9609,21.8714,21.8893,54020.0
2020-12-10 10:10:00,24.45,24.46,24.4,24.42,62020.0,21.8893,21.8982,21.8445,21.8624,62020.0
2020-12-10 10:20:00,24.43,24.43,24.29,24.31,60494.0,21.8714,21.8714,21.746,21.7639,60494.0
2020-12-10 10:30:00,24.32,24.32,24.2,24.25,82862.0,21.7729,21.7729,21.6655,21.7102,82862.0
2020-12-10 10:40:00,24.25,24.29,24.23,24.29,47940.0,21.7102,21.746,21.6923,21.746,47940.0
2020-12-10 10:50:00,24.29,24.31,24.23,24.24,93118.0,21.746,21.7639,21.6923,21.7013,93118.0
2020-12-10 11:00:00,24.25,24.25,24.17,24.18,61674.0,21.7102,21.7102,21.6386,21.6476,61674.0
2020-12-10 11:10:00,24.18,24.25,24.18,24.25,37250.0,21.6476,21.7102,21.6476,21.7102,37250.0
2020-12-10 11:20:00,24.25,24.28,24.24,24.27,25824.0,21.7102,21.7371,21.7013,21.7281,25824.0
2020-12-10 11:30:00,24.27,24.3,24.26,24.29,31912.0,21.7281,21.755,21.7192,21.746,31912.0
2020-12-10 11:40:00,24.29,24.29,24.24,24.25,21872.0,21.746,21.746,21.7013,21.7102,21872.0
2020-12-10 11:50:00,24.25,24.28,24.22,24.24,26610.0,21.7102,21.7371,21.6834,21.7013,26610.0
2020-12-10 12:00:00,24.24,24.31,24.23,24.3,30670.0,21.7013,21.7639,21.6923,21.755,30670.0
2020-12-10 12:10:00,24.3,24.32,24.29,24.31,40828.0,21.755,21.7729,21.746,21.7639,40828.0
2020-12-10 12:20:00,24.31,24.32,24.25,24.26,21486.0,21.7639,21.7729,21.7102,21.7192,21486.0
2020-12-10 12:30:00,24.26,24.29,24.26,24.29,23054.0,21.7192,21.746,21.7192,21.746,23054.0
2020-12-10 12:40:00,24.29,24.3,24.27,24.27,24350.0,21.746,21.755,21.7281,21.7281,24350.0
2020-12-10 12:50:00,24.26,24.29,24.25,24.27,19262.0,21.7192,21.746,21.7102,21.7281,19262.0
2020-12-10 13:00:00,24.28,24.3,24.26,24.29,20164.0,21.7371,21.755,21.7192,21.746,20164.0
2020-12-10 13:10:00,24.28,24.35,24.28,24.35,23350.0,21.7371,21.7998,21.7371,21.7998,23350.0
2020-12-10 13:20:00,24.35,24.35,24.32,24.33,13762.0,21.7998,21.7998,21.7729,21.7819,13762.0
2020-12-10 13:30:00,24.33,24.34,24.29,24.31,39594.0,21.7819,21.7908,21.746,21.7639,39594.0
2020-12-10 13:40:00,24.31,24.31,24.27,24.27,17850.0,21.7639,21.7639,21.7281,21.7281,17850.0
2020-12-10 13:50:00,24.27,24.27,24.23,24.24,41506.0,21.7281,21.7281,21.6923,21.7013,41506.0
2020-12-10 14:00:00,24.24,24.25,24.22,24.23,17082.0,21.7013,21.7102,21.6834,21.6923,17082.0
2020-12-10 14:10:00,24.23,24.23,24.2,24.22,53724.0,21.6923,21.6923,21.6655,21.6834,53724.0
2020-12-10 14:20:00,24.21,24.22,24.18,24.21,23496.0,21.6744,21.6834,21.6476,21.6744,23496.0
2020-12-10 14:30:00,24.21,24.22,24.2,24.22,22816.0,21.6744,21.6834,21.6655,21.6834,22816.0
2020-12-10 14:40:00,24.21,24.24,24.21,24.23,23812.0,21.6744,21.7013,21.6744,21.6923,23812.0
2020-12-10 14:50:00,24.23,24.25,24.22,24.22,16694.0,21.6923,21.7102,21.6834,21.6834,16694.0
2020-12-10 15:00:00,24.24,24.28,24.23,24.23,42002.0,21.7013,21.7371,21.6923,21.6923,42002.0
2020-12-10 15:10:00,24.23,24.25,24.22,24.24,107032.0,21.6923,21.7102,21.6834,21.7013,107032.0
2020-12-10 15:20:00,24.25,24.25,24.2,24.22,125546.0,21.7102,21.7102,21.6655,21.6834,125546.0
2020-12-10 15:30:00,24.22,24.23,24.19,24.21,133986.0,21.6834,21.6923,21.6565,21.6744,133986.0
2020-12-10 15:40:00,24.21,24.23,24.18,24.18,179016.0,21.6744,21.6923,21.6476,21.6476,179016.0
2020-12-10 15:50:00,24.18,24.23,24.18,24.19,795760.0,21.6476,21.6923,21.6476,21.6565,795760.0
2020-12-11 09:30:00,24.15,24.35,24.15,24.35,138024.0,21.6207,21.7998,21.6207,21.7998,138024.0
2020-12-11 09:40:00,24.34,24.35,24.27,24.3,78616.0,21.7908,21.7998,21.7281,21.755,78616.0
2020-12-11 09:50:00,24.3,24.36,24.29,24.32,65402.0,21.755,21.8087,21.746,21.7729,65402.0
2020-12-11 10:00:00,24.31,24.47,24.31,24.45,59512.0,21.7639,21.9072,21.7639,21.8893,59512.0
2020-12-11 10:10:00,24.45,24.47,24.42,24.45,47806.0,21.8893,21.9072,21.8624,21.8893,47806.0
2020-12-11 10:20:00,24.45,24.51,24.43,24.49,53598.0,21.8893,21.943,21.8714,21.9251,53598.0
2020-12-11 10:30:00,24.48,24.49,24.45,24.49,53362.0,21.9161,21.9251,21.8893,21.9251,53362.0
2020-12-11 10:40:00,24.49,24.49,24.43,24.45,30764.0,21.9251,21.9251,21.8714,21.8893,30764.0
2020-12-11 10:50:00,24.44,24.44,24.4,24.43,23128.0,21.8803,21.8803,21.8445,21.8714,23128.0
2020-12-11 11:00:00,24.43,24.5,24.43,24.48,47020.0,21.8714,21.934,21.8714,21.9161,47020.0
2020-12-11 11:10:00,24.48,24.5,24.47,24.5,26162.0,21.9161,21.934,21.9072,21.934,26162.0
2020-12-11 11:20:00,24.5,24.5,24.47,24.49,43302.0,21.934,21.934,21.9072,21.9251,43302.0
2020-12-11 11:30:00,24.49,24.54,24.48,24.52,32388.0,21.9251,21.9699,21.9161,21.952,32388.0
2020-12-11 11:40:00,24.5,24.52,24.46,24.49,21804.0,21.934,21.952,21.8982,21.9251,21804.0
2020-12-11 11:50:00,24.49,24.52,24.48,24.5,33358.0,21.9251,21.952,21.9161,21.934,33358.0
2020-12-11 12:00:00,24.51,24.51,24.47,24.47,16314.0,21.943,21.943,21.9072,21.9072,16314.0
2020-12-11 12:10:00,24.46,24.47,24.42,24.42,31636.0,21.8982,21.9072,21.8624,21.8624,31636.0
2020-12-11 12:20:00,24.43,24.47,24.41,24.46,20684.0,21.8714,21.9072,21.8535,21.8982,20684.0
2020-12-11 12:30:00,24.46,24.49,24.45,24.49,36914.0,21.8982,21.9251,21.8893,21.9251,36914.0
2020-12-11 12:40:00,24.49,24.56,24.48,24.55,46106.0,21.9251,21.9878,21.9161,21.9788,46106.0
2020-12-11 12:50:00,24.55,24.56,24.54,24.56,30914.0,21.9788,21.9878,21.9699,21.9878,30914.0
2020-12-11 13:00:00,24.56,24.61,24.55,24.6,60886.0,21.9878,22.0325,21.9788,22.0236,60886.0
2020-12-11 13:10:00,24.61,24.61,24.56,24.59,40354.0,22.0325,22.0325,21.9878,22.0146,40354.0
2020-12-11 13:20:00,24.59,24.59,23.8,24.55,63912.0,22.0146,22.0146,21.3074,21.9788,63912.0
2020-12-11 13:30:00,24.55,24.65,24.55,24.64,41044.0,21.9788,22.0683,21.9788,22.0594,41044.0
2020-12-11 13:40:00,24.65,24.68,24.62,24.68,54378.0,22.0683,22.0952,22.0415,22.0952,54378.0
2020-12-11 13:50:00,24.67,24.71,24.66,24.68,36108.0,22.0862,22.1221,22.0773,22.0952,36108.0
2020-12-11 14:00:00,24.69,24.69,24.65,24.67,42758.0,22.1042,22.1042,22.0683,22.0862,42758.0
2020-12-11 14:10:00,24.67,24.7,24.65,24.7,61596.0,22.0862,22.1131,22.0683,22.1131,61596.0
2020-12-11 14:20:00,24.7,24.71,24.68,24.7,89704.0,22.1131,22.1221,22.0952,22.1131,89704.0
2020-12-11 14:30:00,24.7,24.77,24.7,24.76,72376.0,22.1131,22.1758,22.1131,22.1668,72376.0
2020-12-11 14:40:00,24.76,24.79,24.75,24.79,112110.0,22.1668,22.1937,22.1579,22.1937,112110.0
2020-12-11 14:50:00,24.79,24.79,24.68,24.69,117422.0,22.1937,22.1937,22.0952,22.1042,117422.0
2020-12-11 15:00:00,24.7,24.71,24.64,24.65,81106.0,22.1131,22.1221,22.0594,22.0683,81106.0
2020-12-11 15:10:00,24.65,24.74,24.64,24.72,71178.0,22.0683,22.1489,22.0594,22.131,71178.0
2020-12-11 15:20:00,24.72,24.74,24.68,24.68,81952.0,22.131,22.1489,22.0952,22.0952,81952.0
2020-12-11 15:30:00,24.68,24.7,24.66,24.67,104752.0,22.0952,22.1131,22.0773,22.0862,104752.0
2020-12-11 15:40:00,24.67,24.7,24.64,24.64,120914.0,22.0862,22.1131,22.0594,22.0594,120914.0
2020-12-11 15:50:00,24.64,24.67,24.59,24.61,558490.0,22.0594,22.0862,22.0146,22.0325,558490.0
2020-12-14 09:30:00,24.68,24.88,24.65,24.86,128842.0,22.0952,22.2743,22.0683,22.2563,128842.0
2020-12-14 09:40:00,24.87,24.92,24.84,24.87,90238.0,22.2653,22.3101,22.2384,22.2653,90238.0
2020-12-14 09:50:00,24.86,24.88,24.76,24.78,61442.0,22.2563,22.2743,22.1668,22.1847,61442.0
2020-12-14 10:00:00,24.78,24.91,24.78,24.9,80462.0,22.1847,22.3011,22.1847,22.2922,80462.0
2020-12-14 10:10:00,24.91,24.93,24.88,24.9,55128.0,22.3011,22.319,22.2743,22.2922,55128.0
2020-12-14 10:20:00,24.89,24.91,24.86,24.87,51606.0,22.2832,22.3011,22.2563,22.2653,51606.0
2020-12-14 10:30:00,24.88,24.89,24.83,24.86,51602.0,22.2743,22.2832,22.2295,22.2563,51602.0
2020-12-14 10:40:00,24.86,24.91,24.84,24.86,62578.0,22.2563,22.3011,22.2384,22.2563,62578.0
2020-12-14 10:50:00,24.86,24.91,24.84,24.84,46176.0,22.2563,22.3011,22.2384,22.2384,46176.0
2020-12-14 11:00:00,24.84,24.87,24.8,24.8,54930.0,22.2384,22.2653,22.2026,22.2026,54930.0
2020-12-14 11:10:00,24.8,24.88,24.8,24.87,30046.0,22.2026,22.2743,22.2026,22.2653,30046.0
2020-12-14 11:20:00,24.88,24.88,24.82,24.82,38984.0,22.2743,22.2743,22.2205,22.2205,38984.0
2020-12-14 11:30:00,24.83,24.84,24.79,24.8,40092.0,22.2295,22.2384,22.1937,22.2026,40092.0
2020-12-14 11:40:00,24.8,24.86,24.79,24.82,44682.0,22.2026,22.2563,22.1937,22.2205,44682.0
2020-12-14 11:50:00,24.82,24.84,24.81,24.81,34774.0,22.2205,22.2384,22.2116,22.2116,34774.0
2020-12-14 12:00:00,24.81,24.82,24.78,24.8,23284.0,22.2116,22.2205,22.1847,22.2026,23284.0
2020-12-14 12:10:00,24.8,24.82,24.78,24.78,38066.0,22.2026,22.2205,22.1847,22.1847,38066.0
2020-12-14 12:20:00,24.78,24.82,24.77,24.8,29914.0,22.1847,22.2205,22.1758,22.2026,29914.0
2020-12-14 12:30:00,24.81,24.81,24.77,24.78,30642.0,22.2116,22.2116,22.1758,22.1847,30642.0
2020-12-14 12:40:00,24.78,24.78,24.74,24.75,43770.0,22.1847,22.1847,22.1489,22.1579,43770.0
2020-12-14 12:50:00,24.76,24.79,24.76,24.78,34714.0,22.1668,22.1937,22.1668,22.1847,34714.0
2020-12-14 13:00:00,24.78,24.81,24.73,24.74,26416.0,22.1847,22.2116,22.14,22.1489,26416.0
2020-12-14 13:10:00,24.74,24.79,24.74,24.77,32612.0,22.1489,22.1937,22.1489,22.1758,32612.0
2020-12-14 13:20:00,24.77,24.78,24.75,24.77,51500.0,22.1758,22.1847,22.1579,22.1758,51500.0
2020-12-14 13:30:00,24.78,24.81,24.77,24.79,37108.0,22.1847,22.2116,22.1758,22.1937,37108.0
2020-12-14 13:40:00,24.8,24.83,24.8,24.82,47026.0,22.2026,22.2295,22.2026,22.2205,47026.0
2020-12-14 13:50:00,24.82,24.84,24.79,24.81,61538.0,22.2205,22.2384,22.1937,22.2116,61538.0
2020-12-14 14:00:00,24.82,24.83,24.76,24.78,34520.0,22.2205,22.2295,22.1668,22.1847,34520.0
2020-12-14 14:10:00,24.78,24.79,24.75,24.79,52620.0,22.1847,22.1937,22.1579,22.1937,52620.0
2020-12-14 14:20:00,24.79,24.79,24.75,24.77,90566.0,22.1937,22.1937,22.1579,22.1758,90566.0
2020-12-14 14:30:00,24.77,24.78,24.68,24.71,51306.0,22.1758,22.1847,22.0952,22.1221,51306.0
2020-12-14 14:40:00,24.71,24.77,24.7,24.77,45524.0,22.1221,22.1758,22.1131,22.1758,45524.0
2020-12-14 14:50:00,24.77,24.77,24.74,24.75,38284.0,22.1758,22.1758,22.1489,22.1579,38284.0
2020-12-14 15:00:00,24.75,24.75,24.73,24.75,44134.0,22.1579,22.1579,22.14,22.1579,44134.0
2020-12-14 15:10:00,24.76,24.8,24.75,24.76,54782.0,22.1668,22.2026,22.1579,22.1668,54782.0
2020-12-14 15:20:00,24.76,24.82,24.75,24.8,73866.0,22.1668,22.2205,22.1579,22.2026,73866.0
2020-12-14 15:30:00,24.79,24.81,24.7,24.71,79538.0,22.1937,22.2116,22.1131,22.1221,79538.0
2020-12-14 15:40:00,24.71,24.73,24.67,24.72,97664.0,22.1221,22.14,22.0862,22.131,97664.0
2020-12-14 15:50:00,24.72,24.72,24.6,24.61,357232.0,22.131,22.131,22.0236,22.0325,357232.0
2020-12-15 09:30:00,24.71,24.89,24.65,24.89,68658.0,22.1221,22.2832,22.0683,22.2832,68658.0
2020-12-15 09:40:00,24.89,24.9,24.74,24.8,46738.0,22.2832,22.2922,22.1489,22.2026,46738.0
2020-12-15 09:50:00,24.77,24.79,24.68,24.7,26120.0,22.1758,22.1937,22.0952,22.1131,26120.0
2020-12-15 10:00:00,24.68,24.74,24.64,24.72,49698.0,22.0952,22.1489,22.0594,22.131,49698.0
2020-12-15 10:10:00,24.73,24.79,24.73,24.79,51470.0,22.14,22.1937,22.14,22.1937,51470.0
2020-12-15 10:20:00,24.79,24.84,24.77,24.83,48484.0,22.1937,22.2384,22.1758,22.2295,48484.0
2020-12-15 10:30:00,24.83,24.89,24.8,24.81,56394.0,22.2295,22.2832,22.2026,22.2116,56394.0
2020-12-15 10:40:00,24.81,24.84,24.79,24.81,40284.0,22.2116,22.2384,22.1937,22.2116,40284.0
2020-12-15 10:50:00,24.82,24.86,24.79,24.85,58822.0,22.2205,22.2563,22.1937,22.2474,58822.0
2020-12-15 11:00:00,24.84,24.89,24.83,24.87,67484.0,22.2384,22.2832,22.2295,22.2653,67484.0
2020-12-15 11:10:00,24.88,24.9,24.86,24.89,26202.0,22.2743,22.2922,22.2563,22.2832,26202.0
2020-12-15 11:20:00,24.89,24.91,24.86,24.9,26374.0,22.2832,22.3011,22.2563,22.2922,26374.0
2020-12-15 11:30:00,24.88,24.97,24.87,24.93,53036.0,22.2743,22.3548,22.2653,22.319,53036.0
2020-12-15 11:40:00,24.92,24.97,24.92,24.93,57092.0,22.3101,22.3548,22.3101,22.319,57092.0
2020-12-15 11:50:00,24.93,24.93,24.89,24.93,38428.0,22.319,22.319,22.2832,22.319,38428.0
2020-12-15 12:00:00,24.92,24.95,24.91,24.91,24228.0,22.3101,22.3369,22.3011,22.3011,24228.0
2020-12-15 12:10:00,24.92,24.92,24.86,24.89,43156.0,22.3101,22.3101,22.2563,22.2832,43156.0
2020-12-15 12:20:00,24.9,24.94,24.89,24.93,40316.0,22.2922,22.328,22.2832,22.319,40316.0
2020-12-15 12:30:00,24.93,25.0,24.93,24.99,44418.0,22.319,22.3817,22.319,22.3727,44418.0
2020-12-15 12:40:00,24.99,25.07,24.98,25.07,95620.0,22.3727,22.4444,22.3638,22.4444,95620.0
2020-12-15 12:50:00,25.07,25.08,25.03,25.05,48286.0,22.4444,22.4533,22.4085,22.4264,48286.0
2020-12-15 13:00:00,25.06,25.09,25.02,25.07,31066.0,22.4354,22.4623,22.3996,22.4444,31066.0
2020-12-15 13:10:00,25.07,25.08,25.04,25.06,37270.0,22.4444,22.4533,22.4175,22.4354,37270.0
2020-12-15 13:20:00,25.06,25.07,25.0,25.02,21648.0,22.4354,22.4444,22.3817,22.3996,21648.0
2020-12-15 13:30:00,25.02,25.06,25.0,25.06,37880.0,22.3996,22.4354,22.3817,22.4354,37880.0
2020-12-15 13:40:00,25.06,25.07,25.04,25.07,40452.0,22.4354,22.4444,22.4175,22.4444,40452.0
2020-12-15 13:50:00,25.07,25.08,25.03,25.08,32106.0,22.4444,22.4533,22.4085,22.4533,32106.0
2020-12-15 14:00:00,25.07,25.07,25.03,25.05,31028.0,22.4444,22.4444,22.4085,22.4264,31028.0
2020-12-15 14:10:00,25.05,25.08,25.02,25.04,32104.0,22.4264,22.4533,22.3996,22.4175,32104.0
2020-12-15 14:20:00,25.04,25.04,24.99,25.0,22610.0,22.4175,22.4175,22.3727,22.3817,22610.0
2020-12-15 14:30:00,25.0,25.02,24.97,24.97,36350.0,22.3817,22.3996,22.3548,22.3548,36350.0
2020-12-15 14:40:00,24.98,25.0,24.98,25.0,46798.0,22.3638,22.3817,22.3638,22.3817,46798.0
2020-12-15 14:50:00,25.0,25.0,24.99,24.99,51778.0,22.3817,22.3817,22.3727,22.3727,51778.0
2020-12-15 15:00:00,24.99,24.99,24.95,24.96,51572.0,22.3727,22.3727,22.3369,22.3459,51572.0
2020-12-15 15:10:00,24.96,24.98,24.92,24.92,56640.0,22.3459,22.3638,22.3101,22.3101,56640.0
2020-12-15 15:20:00,24.92,24.92,24.86,24.88,77768.0,22.3101,22.3101,22.2563,22.2743,77768.0
2020-12-15 15:30:00,24.88,24.89,24.85,24.88,84022.0,22.2743,22.2832,22.2474,22.2743,84022.0
2020-12-15 15:40:00,24.88,24.93,24.88,24.92,103294.0,22.2743,22.319,22.2743,22.3101,103294.0
2020-12-15 15:50:00,24.91,24.95,24.89,24.91,529266.0,22.3011,22.3369,22.2832,22.3011,529266.0
2020-12-16 09:30:00,24.46,24.64,24.36,24.42,356478.0,21.8982,22.0594,21.8087,21.8624,356478.0
2020-12-16 09:40:00,24.42,24.67,24.37,24.67,105640.0,21.8624,22.0862,21.8177,22.0862,105640.0
2020-12-16 09:50:00,24.66,24.7,24.48,24.51,141748.0,22.0773,22.1131,21.9161,21.943,141748.0
2020-12-16 10:00:00,24.5,24.65,24.48,24.62,135364.0,21.934,22.0683,21.9161,22.0415,135364.0
2020-12-16 10:10:00,24.63,24.67,24.59,24.66,61558.0,22.0504,22.0862,22.0146,22.0773,61558.0
2020-12-16 10:20:00,24.67,24.75,24.61,24.7,89424.0,22.0862,22.1579,22.0325,22.1131,89424.0
2020-12-16 10:30:00,24.7,24.71,24.64,24.67,84758.0,22.1131,22.1221,22.0594,22.0862,84758.0
2020-12-16 10:40:00,24.67,24.76,24.64,24.73,63900.0,22.0862,22.1668,22.0594,22.14,63900.0
2020-12-16 10:50:00,24.74,24.79,24.7,24.71,53736.0,22.1489,22.1937,22.1131,22.1221,53736.0
2020-12-16 11:00:00,24.72,24.76,24.68,24.71,36700.0,22.131,22.1668,22.0952,22.1221,36700.0
2020-12-16 11:10:00,24.71,24.72,24.64,24.67,37480.0,22.1221,22.131,22.0594,22.0862,37480.0
2020-12-16 11:20:00,24.67,24.67,24.62,24.65,32470.0,22.0862,22.0862,22.0415,22.0683,32470.0
2020-12-16 11:30:00,24.65,24.66,24.62,24.63,27456.0,22.0683,22.0773,22.0415,22.0504,27456.0
2020-12-16 11:40:00,24.64,24.68,24.64,24.68,30346.0,22.0594,22.0952,22.0594,22.0952,30346.0
2020-12-16 11:50:00,24.68,24.68,24.65,24.67,22272.0,22.0952,22.0952,22.0683,22.0862,22272.0
2020-12-16 12:00:00,24.68,24.72,24.68,24.71,30442.0,22.0952,22.131,22.0952,22.1221,30442.0
2020-12-16 12:10:00,24.7,24.71,24.68,24.68,23828.0,22.1131,22.1221,22.0952,22.0952,23828.0
2020-12-16 12:20:00,24.68,24.7,24.65,24.68,33114.0,22.0952,22.1131,22.0683,22.0952,33114.0
2020-12-16 12:30:00,24.68,24.68,24.65,24.67,22866.0,22.0952,22.0952,22.0683,22.0862,22866.0
2020-12-16 12:40:00,24.66,24.68,24.64,24.64,17118.0,22.0773,22.0952,22.0594,22.0594,17118.0
2020-12-16 12:50:00,24.63,24.7,24.61,24.7,39526.0,22.0504,22.1131,22.0325,22.1131,39526.0
2020-12-16 13:00:00,24.7,24.7,24.61,24.62,24206.0,22.1131,22.1131,22.0325,22.0415,24206.0
2020-12-16 13:10:00,24.61,24.65,24.61,24.61,30226.0,22.0325,22.0683,22.0325,22.0325,30226.0
2020-12-16 13:20:00,24.61,24.66,24.61,24.66,35058.0,22.0325,22.0773,22.0325,22.0773,35058.0
2020-12-16 13:30:00,24.66,24.67,24.59,24.61,113964.0,22.0773,22.0862,22.0146,22.0325,113964.0
2020-12-16 13:40:00,24.61,24.64,24.57,24.58,20650.0,22.0325,22.0594,21.9967,22.0057,20650.0
2020-12-16 13:50:00,24.57,24.6,24.57,24.58,32082.0,21.9967,22.0236,21.9967,22.0057,32082.0
2020-12-16 14:00:00,24.59,24.62,24.53,24.54,57146.0,22.0146,22.0415,21.9609,21.9699,57146.0
2020-12-16 14:10:00,24.54,24.55,24.5,24.52,41270.0,21.9699,21.9788,21.934,21.952,41270.0
2020-12-16 14:20:00,24.52,24.55,24.52,24.53,35398.0,21.952,21.9788,21.952,21.9609,35398.0
2020-12-16 14:30:00,24.53,24.65,24.53,24.65,37424.0,21.9609,22.0683,21.9609,22.0683,37424.0
2020-12-16 14:40:00,24.65,24.69,24.63,24.69,32114.0,22.0683,22.1042,22.0504,22.1042,32114.0
2020-12-16 14:50:00,24.69,24.71,24.68,24.7,77310.0,22.1042,22.1221,22.0952,22.1131,77310.0
2020-12-16 15:00:00,24.7,24.7,24.67,24.68,42392.0,22.1131,22.1131,22.0862,22.0952,42392.0
2020-12-16 15:10:00,24.67,24.72,24.65,24.71,102904.0,22.0862,22.131,22.0683,22.1221,102904.0
2020-12-16 15:20:00,24.72,24.75,24.71,24.74,56688.0,22.131,22.1579,22.1221,22.1489,56688.0
2020-12-16 15:30:00,24.74,24.76,24.71,24.74,91750.0,22.1489,22.1668,22.1221,22.1489,91750.0
2020-12-16 15:40:00,24.74,24.8,24.72,24.79,139088.0,22.1489,22.2026,22.131,22.1937,139088.0
2020-12-16 15:50:00,24.79,24.82,24.73,24.73,371154.0,22.1937,22.2205,22.14,22.14,371154.0
2020-12-17 09:30:00,24.83,24.87,24.65,24.66,146514.0,22.2295,22.2653,22.0683,22.0773,146514.0
2020-12-17 09:40:00,24.68,24.75,24.65,24.72,80288.0,22.0952,22.1579,22.0683,22.131,80288.0
2020-12-17 09:50:00,24.72,24.75,24.66,24.7,45248.0,22.131,22.1579,22.0773,22.1131,45248.0
2020-12-17 10:00:00,24.71,24.75,24.7,24.75,59516.0,22.1221,22.1579,22.1131,22.1579,59516.0
2020-12-17 10:10:00,24.74,24.77,24.72,24.75,53036.0,22.1489,22.1758,22.131,22.1579,53036.0
2020-12-17 10:20:00,24.75,24.8,24.7,24.72,49224.0,22.1579,22.2026,22.1131,22.131,49224.0
2020-12-17 10:30:00,24.7,24.77,24.68,24.73,38776.0,22.1131,22.1758,22.0952,22.14,38776.0
2020-12-17 10:40:00,24.73,24.74,24.67,24.72,65448.0,22.14,22.1489,22.0862,22.131,65448.0
2020-12-17 10:50:00,24.72,24.73,24.66,24.66,46798.0,22.131,22.14,22.0773,22.0773,46798.0
2020-12-17 11:00:00,24.67,24.7,24.66,24.69,35656.0,22.0862,22.1131,22.0773,22.1042,35656.0
2020-12-17 11:10:00,24.7,24.71,24.68,24.68,42416.0,22.1131,22.1221,22.0952,22.0952,42416.0
2020-12-17 11:20:00,24.68,24.75,24.68,24.7,56876.0,22.0952,22.1579,22.0952,22.1131,56876.0
2020-12-17 11:30:00,24.7,24.73,24.68,24.73,27042.0,22.1131,22.14,22.0952,22.14,27042.0
2020-12-17 11:40:00,24.73,24.75,24.71,24.72,46632.0,22.14,22.1579,22.1221,22.131,46632.0
2020-12-17 11:50:00,24.72,24.73,24.66,24.71,28442.0,22.131,22.14,22.0773,22.1221,28442.0
2020-12-17 12:00:00,24.71,24.73,24.68,24.68,35232.0,22.1221,22.14,22.0952,22.0952,35232.0
2020-12-17 12:10:00,24.69,24.7,24.65,24.65,30860.0,22.1042,22.1131,22.0683,22.0683,30860.0
2020-12-17 12:20:00,24.66,24.68,24.65,24.68,34044.0,22.0773,22.0952,22.0683,22.0952,34044.0
2020-12-17 12:30:00,24.68,24.7,24.66,24.66,30214.0,22.0952,22.1131,22.0773,22.0773,30214.0
2020-12-17 12:40:00,24.67,24.71,24.66,24.7,28292.0,22.0862,22.1221,22.0773,22.1131,28292.0
2020-12-17 12:50:00,24.7,24.72,24.68,24.72,24990.0,22.1131,22.131,22.0952,22.131,24990.0
2020-12-17 13:00:00,24.72,24.73,24.71,24.72,27644.0,22.131,22.14,22.1221,22.131,27644.0
2020-12-17 13:10:00,24.72,24.73,24.7,24.7,45924.0,22.131,22.14,22.1131,22.1131,45924.0
2020-12-17 13:20:00,24.71,24.73,24.68,24.68,40334.0,22.1221,22.14,22.0952,22.0952,40334.0
2020-12-17 13:30:00,24.68,24.71,24.68,24.71,31012.0,22.0952,22.1221,22.0952,22.1221,31012.0
2020-12-17 13:40:00,24.71,24.75,24.71,24.74,29090.0,22.1221,22.1579,22.1221,22.1489,29090.0
2020-12-17 13:50:00,24.74,24.77,24.73,24.77,46484.0,22.1489,22.1758,22.14,22.1758,46484.0
2020-12-17 14:00:00,24.77,24.79,24.72,24.74,63700.0,22.1758,22.1937,22.131,22.1489,63700.0
2020-12-17 14:10:00,24.75,24.79,24.75,24.77,40756.0,22.1579,22.1937,22.1579,22.1758,40756.0
2020-12-17 14:20:00,24.77,24.79,24.75,24.76,56868.0,22.1758,22.1937,22.1579,22.1668,56868.0
2020-12-17 14:30:00,24.77,24.77,24.71,24.72,158710.0,22.1758,22.1758,22.1221,22.131,158710.0
2020-12-17 14:40:00,24.72,24.74,24.71,24.73,70056.0,22.131,22.1489,22.1221,22.14,70056.0
2020-12-17 14:50:00,24.72,24.73,24.69,24.7,65278.0,22.131,22.14,22.1042,22.1131,65278.0
2020-12-17 15:00:00,24.69,24.71,24.66,24.68,72298.0,22.1042,22.1221,22.0773,22.0952,72298.0
2020-12-17 15:10:00,24.68,24.73,24.66,24.73,71652.0,22.0952,22.14,22.0773,22.14,71652.0
2020-12-17 15:20:00,24.73,24.77,24.72,24.74,123076.0,22.14,22.1758,22.131,22.1489,123076.0
2020-12-17 15:30:00,24.74,24.74,24.71,24.73,101550.0,22.1489,22.1489,22.1221,22.14,101550.0
2020-12-17 15:40:00,24.73,24.78,24.73,24.75,204064.0,22.14,22.1847,22.14,22.1579,204064.0
2020-12-17 15:50:00,24.77,24.8,24.77,24.78,416634.0,22.1758,22.2026,22.1758,22.1847,416634.0
2020-12-18 09:30:00,24.79,24.91,24.73,24.76,1174086.0,22.1937,22.3011,22.14,22.1668,1174086.0
2020-12-18 09:40:00,24.78,24.78,24.61,24.63,89152.0,22.1847,22.1847,22.0325,22.0504,89152.0
2020-12-18 09:50:00,24.61,24.7,24.58,24.7,54864.0,22.0325,22.1131,22.0057,22.1131,54864.0
2020-12-18 10:00:00,24.7,24.7,24.66,24.7,52990.0,22.1131,22.1131,22.0773,22.1131,52990.0
2020-12-18 10:10:00,24.7,24.72,24.66,24.72,41656.0,22.1131,22.131,22.0773,22.131,41656.0
2020-12-18 10:20:00,24.71,24.73,24.61,24.63,47600.0,22.1221,22.14,22.0325,22.0504,47600.0
2020-12-18 10:30:00,24.63,24.63,24.55,24.56,68796.0,22.0504,22.0504,21.9788,21.9878,68796.0
2020-12-18 10:40:00,24.56,24.56,24.48,24.54,103854.0,21.9878,21.9878,21.9161,21.9699,103854.0
2020-12-18 10:50:00,24.54,24.57,24.54,24.55,168444.0,21.9699,21.9967,21.9699,21.9788,168444.0
2020-12-18 11:00:00,24.55,24.55,24.5,24.51,102292.0,21.9788,21.9788,21.934,21.943,102292.0
2020-12-18 11:10:00,24.51,24.52,24.41,24.44,92560.0,21.943,21.952,21.8535,21.8803,92560.0
2020-12-18 11:20:00,24.43,24.52,24.43,24.52,67352.0,21.8714,21.952,21.8714,21.952,67352.0
2020-12-18 11:30:00,24.52,24.55,24.5,24.54,39056.0,21.952,21.9788,21.934,21.9699,39056.0
2020-12-18 11:40:00,24.54,24.57,24.54,24.56,29474.0,21.9699,21.9967,21.9699,21.9878,29474.0
2020-12-18 11:50:00,24.56,24.59,24.55,24.58,37316.0,21.9878,22.0146,21.9788,22.0057,37316.0
2020-12-18 12:00:00,24.57,24.63,24.57,24.63,27288.0,21.9967,22.0504,21.9967,22.0504,27288.0
2020-12-18 12:10:00,24.62,24.65,24.61,24.64,41728.0,22.0415,22.0683,22.0325,22.0594,41728.0
2020-12-18 12:20:00,24.64,24.65,24.62,24.64,54046.0,22.0594,22.0683,22.0415,22.0594,54046.0
2020-12-18 12:30:00,24.63,24.63,24.6,24.61,64136.0,22.0504,22.0504,22.0236,22.0325,64136.0
2020-12-18 12:40:00,24.62,24.63,24.56,24.58,39384.0,22.0415,22.0504,21.9878,22.0057,39384.0
2020-12-18 12:50:00,24.58,24.59,24.56,24.57,39704.0,22.0057,22.0146,21.9878,21.9967,39704.0
2020-12-18 13:00:00,24.57,24.6,24.56,24.58,40302.0,21.9967,22.0236,21.9878,22.0057,40302.0
2020-12-18 13:10:00,24.58,24.6,24.57,24.59,29070.0,22.0057,22.0236,21.9967,22.0146,29070.0
2020-12-18 13:20:00,24.58,24.58,24.54,24.58,34552.0,22.0057,22.0057,21.9699,22.0057,34552.0
2020-12-18 13:30:00,24.57,24.57,24.53,24.53,48974.0,21.9967,21.9967,21.9609,21.9609,48974.0
2020-12-18 13:40:00,24.54,24.56,24.54,24.55,32136.0,21.9699,21.9878,21.9699,21.9788,32136.0
2020-12-18 13:50:00,24.55,24.57,24.55,24.55,41526.0,21.9788,21.9967,21.9788,21.9788,41526.0
2020-12-18 14:00:00,24.55,24.55,24.49,24.51,57640.0,21.9788,21.9788,21.9251,21.943,57640.0
2020-12-18 14:10:00,24.51,24.52,24.49,24.5,36178.0,21.943,21.952,21.9251,21.934,36178.0
2020-12-18 14:20:00,24.5,24.5,24.48,24.48,50562.0,21.934,21.934,21.9161,21.9161,50562.0
2020-12-18 14:30:00,24.48,24.5,24.44,24.46,95880.0,21.9161,21.934,21.8803,21.8982,95880.0
2020-12-18 14:40:00,24.46,24.5,24.45,24.49,67668.0,21.8982,21.934,21.8893,21.9251,67668.0
2020-12-18 14:50:00,24.48,24.49,24.43,24.45,69788.0,21.9161,21.9251,21.8714,21.8893,69788.0
2020-12-18 15:00:00,24.46,24.52,24.45,24.5,47798.0,21.8982,21.952,21.8893,21.934,47798.0
2020-12-18 15:10:00,24.51,24.54,24.49,24.52,67922.0,21.943,21.9699,21.9251,21.952,67922.0
2020-12-18 15:20:00,24.52,24.54,24.5,24.54,76888.0,21.952,21.9699,21.934,21.9699,76888.0
2020-12-18 15:30:00,24.54,24.59,24.54,24.57,96906.0,21.9699,22.0146,21.9699,21.9967,96906.0
2020-12-18 15:40:00,24.57,24.64,24.55,24.6,265668.0,21.9967,22.0594,21.9788,22.0236,265668.0
2020-12-18 15:50:00,24.59,24.73,24.47,24.67,1128600.0,22.0146,22.14,21.9072,22.0862,1128600.0
2020-12-21 09:30:00,24.4,24.5,24.3,24.48,128596.0,21.8445,21.934,21.755,21.9161,128596.0
2020-12-21 09:40:00,24.46,24.47,24.4,24.4,23134.0,21.8982,21.9072,21.8445,21.8445,23134.0
2020-12-21 09:50:00,24.4,24.5,24.36,24.37,29942.0,21.8445,21.934,21.8087,21.8177,29942.0
2020-12-21 10:00:00,24.36,24.39,24.24,24.27,120454.0,21.8087,21.8356,21.7013,21.7281,120454.0
2020-12-21 10:10:00,24.27,24.31,24.18,24.2,91238.0,21.7281,21.7639,21.6476,21.6655,91238.0
2020-12-21 10:20:00,24.2,24.24,24.17,24.21,44540.0,21.6655,21.7013,21.6386,21.6744,44540.0
2020-12-21 10:30:00,24.22,24.31,24.18,24.3,61064.0,21.6834,21.7639,21.6476,21.755,61064.0
2020-12-21 10:40:00,24.3,24.4,24.29,24.35,67060.0,21.755,21.8445,21.746,21.7998,67060.0
2020-12-21 10:50:00,24.36,24.44,24.35,24.43,31580.0,21.8087,21.8803,21.7998,21.8714,31580.0
2020-12-21 11:00:00,24.42,24.52,24.42,24.51,53396.0,21.8624,21.952,21.8624,21.943,53396.0
2020-12-21 11:10:00,24.5,24.54,24.49,24.52,42416.0,21.934,21.9699,21.9251,21.952,42416.0
2020-12-21 11:20:00,24.52,24.54,24.46,24.47,42240.0,21.952,21.9699,21.8982,21.9072,42240.0
2020-12-21 11:30:00,24.47,24.53,24.47,24.5,22836.0,21.9072,21.9609,21.9072,21.934,22836.0
2020-12-21 11:40:00,24.5,24.53,24.5,24.51,22722.0,21.934,21.9609,21.934,21.943,22722.0
2020-12-21 11:50:00,24.51,24.55,24.51,24.52,34966.0,21.943,21.9788,21.943,21.952,34966.0
2020-12-21 12:00:00,24.52,24.56,24.52,24.56,35614.0,21.952,21.9878,21.952,21.9878,35614.0
2020-12-21 12:10:00,24.56,24.58,24.54,24.55,45004.0,21.9878,22.0057,21.9699,21.9788,45004.0
2020-12-21 12:20:00,24.55,24.68,24.54,24.67,84790.0,21.9788,22.0952,21.9699,22.0862,84790.0
2020-12-21 12:30:00,24.67,24.7,24.65,24.68,59182.0,22.0862,22.1131,22.0683,22.0952,59182.0
2020-12-21 12:40:00,24.68,24.72,24.67,24.72,23084.0,22.0952,22.131,22.0862,22.131,23084.0
2020-12-21 12:50:00,24.73,24.76,24.72,24.72,45834.0,22.14,22.1668,22.131,22.131,45834.0
2020-12-21 13:00:00,24.73,24.76,24.72,24.74,43684.0,22.14,22.1668,22.131,22.1489,43684.0
2020-12-21 13:10:00,24.74,24.78,24.73,24.75,36064.0,22.1489,22.1847,22.14,22.1579,36064.0
2020-12-21 13:20:00,24.75,24.77,24.73,24.76,40314.0,22.1579,22.1758,22.14,22.1668,40314.0
2020-12-21 13:30:00,24.76,24.8,24.76,24.78,35986.0,22.1668,22.2026,22.1668,22.1847,35986.0
2020-12-21 13:40:00,24.78,24.82,24.77,24.79,37872.0,22.1847,22.2205,22.1758,22.1937,37872.0
2020-12-21 13:50:00,24.79,24.82,24.79,24.8,48702.0,22.1937,22.2205,22.1937,22.2026,48702.0
2020-12-21 14:00:00,24.8,24.81,24.77,24.79,40312.0,22.2026,22.2116,22.1758,22.1937,40312.0
2020-12-21 14:10:00,24.79,24.81,24.75,24.79,66714.0,22.1937,22.2116,22.1579,22.1937,66714.0
2020-12-21 14:20:00,24.78,24.82,24.78,24.81,45310.0,22.1847,22.2205,22.1847,22.2116,45310.0
2020-12-21 14:30:00,24.8,24.86,24.8,24.83,68048.0,22.2026,22.2563,22.2026,22.2295,68048.0
2020-12-21 14:40:00,24.83,24.83,24.79,24.79,56750.0,22.2295,22.2295,22.1937,22.1937,56750.0
2020-12-21 14:50:00,24.79,24.83,24.79,24.79,39926.0,22.1937,22.2295,22.1937,22.1937,39926.0
2020-12-21 15:00:00,24.8,24.82,24.76,24.76,77078.0,22.2026,22.2205,22.1668,22.1668,77078.0
2020-12-21 15:10:00,24.77,24.8,24.77,24.78,68722.0,22.1758,22.2026,22.1758,22.1847,68722.0
2020-12-21 15:20:00,24.78,24.78,24.75,24.78,72534.0,22.1847,22.1847,22.1579,22.1847,72534.0
2020-12-21 15:30:00,24.78,24.78,24.72,24.77,100706.0,22.1847,22.1847,22.131,22.1758,100706.0
2020-12-21 15:40:00,24.77,24.79,24.75,24.77,126628.0,22.1758,22.1937,22.1579,22.1758,126628.0
2020-12-21 15:50:00,24.77,24.83,24.68,24.81,497182.0,22.1758,22.2295,22.0952,22.2116,497182.0
2020-12-22 09:30:00,24.84,24.88,24.75,24.79,121278.0,22.2384,22.2743,22.1579,22.1937,121278.0
2020-12-22 09:40:00,24.78,24.84,24.73,24.82,37012.0,22.1847,22.2384,22.14,22.2205,37012.0
2020-12-22 09:50:00,24.79,24.79,24.66,24.67,48518.0,22.1937,22.1937,22.0773,22.0862,48518.0
2020-12-22 10:00:00,24.68,24.68,24.62,24.66,38508.0,22.0952,22.0952,22.0415,22.0773,38508.0
2020-12-22 10:10:00,24.66,24.67,24.6,24.66,60884.0,22.0773,22.0862,22.0236,22.0773,60884.0
2020-12-22 10:20:00,24.66,24.68,24.65,24.68,38430.0,22.0773,22.0952,22.0683,22.0952,38430.0
2020-12-22 10:30:00,24.68,24.7,24.66,24.7,69154.0,22.0952,22.1131,22.0773,22.1131,69154.0
2020-12-22 10:40:00,24.7,24.74,24.68,24.68,33954.0,22.1131,22.1489,22.0952,22.0952,33954.0
2020-12-22 10:50:00,24.69,24.7,24.64,24.66,28466.0,22.1042,22.1131,22.0594,22.0773,28466.0
2020-12-22 11:00:00,24.67,24.73,24.65,24.73,30296.0,22.0862,22.14,22.0683,22.14,30296.0
2020-12-22 11:10:00,24.73,24.77,24.73,24.74,24918.0,22.14,22.1758,22.14,22.1489,24918.0
2020-12-22 11:20:00,24.73,24.74,24.68,24.69,27376.0,22.14,22.1489,22.0952,22.1042,27376.0
2020-12-22 11:30:00,24.7,24.7,24.66,24.67,35742.0,22.1131,22.1131,22.0773,22.0862,35742.0
2020-12-22 11:40:00,24.67,24.67,24.59,24.63,81148.0,22.0862,22.0862,22.0146,22.0504,81148.0
2020-12-22 11:50:00,24.63,24.67,24.62,24.67,43818.0,22.0504,22.0862,22.0415,22.0862,43818.0
2020-12-22 12:00:00,24.67,24.68,24.66,24.67,25908.0,22.0862,22.0952,22.0773,22.0862,25908.0
2020-12-22 12:10:00,24.67,24.73,24.66,24.72,48308.0,22.0862,22.14,22.0773,22.131,48308.0
2020-12-22 12:20:00,24.73,24.73,24.71,24.72,29874.0,22.14,22.14,22.1221,22.131,29874.0
2020-12-22 12:30:00,24.72,24.73,24.71,24.72,21948.0,22.131,22.14,22.1221,22.131,21948.0
2020-12-22 12:40:00,24.72,24.73,24.71,24.73,24704.0,22.131,22.14,22.1221,22.14,24704.0
2020-12-22 12:50:00,24.73,24.73,24.69,24.73,29416.0,22.14,22.14,22.1042,22.14,29416.0
2020-12-22 13:00:00,24.73,24.74,24.71,24.72,26058.0,22.14,22.1489,22.1221,22.131,26058.0
2020-12-22 13:10:00,24.72,24.74,24.71,24.73,32778.0,22.131,22.1489,22.1221,22.14,32778.0
2020-12-22 13:20:00,24.73,24.76,24.73,24.74,20780.0,22.14,22.1668,22.14,22.1489,20780.0
2020-12-22 13:30:00,24.74,24.77,24.73,24.75,30988.0,22.1489,22.1758,22.14,22.1579,30988.0
2020-12-22 13:40:00,24.75,24.75,24.73,24.75,18546.0,22.1579,22.1579,22.14,22.1579,18546.0
2020-12-22 13:50:00,24.75,24.77,24.75,24.77,34490.0,22.1579,22.1758,22.1579,22.1758,34490.0
2020-12-22 14:00:00,24.77,24.77,24.73,24.74,16560.0,22.1758,22.1758,22.14,22.1489,16560.0
2020-12-22 14:10:00,24.74,24.77,24.73,24.77,44040.0,22.1489,22.1758,22.14,22.1758,44040.0
2020-12-22 14:20:00,24.77,24.78,24.75,24.78,20686.0,22.1758,22.1847,22.1579,22.1847,20686.0
2020-12-22 14:30:00,24.78,24.78,24.73,24.74,32860.0,22.1847,22.1847,22.14,22.1489,32860.0
2020-12-22 14:40:00,24.73,24.75,24.72,24.74,27962.0,22.14,22.1579,22.131,22.1489,27962.0
2020-12-22 14:50:00,24.74,24.76,24.74,24.76,35356.0,22.1489,22.1668,22.1489,22.1668,35356.0
2020-12-22 15:00:00,24.75,24.76,24.73,24.73,31994.0,22.1579,22.1668,22.14,22.14,31994.0
2020-12-22 15:10:00,24.72,24.74,24.71,24.74,60696.0,22.131,22.1489,22.1221,22.1489,60696.0
2020-12-22 15:20:00,24.73,24.76,24.73,24.76,62130.0,22.14,22.1668,22.14,22.1668,62130.0
2020-12-22 15:30:00,24.76,24.78,24.74,24.77,89194.0,22.1668,22.1847,22.1489,22.1758,89194.0
2020-12-22 15:40:00,24.77,24.78,24.75,24.75,92788.0,22.1758,22.1847,22.1579,22.1579,92788.0
2020-12-22 15:50:00,24.75,24.78,24.72,24.74,243816.0,22.1579,22.1847,22.131,22.1489,243816.0
2020-12-23 09:30:00,24.89,24.9,24.74,24.74,107180.0,22.2832,22.2922,22.1489,22.1489,107180.0
2020-12-23 09:40:00,24.74,24.75,24.57,24.57,35348.0,22.1489,22.1579,21.9967,21.9967,35348.0
2020-12-23 09:50:00,24.57,24.6,24.54,24.55,26938.0,21.9967,22.0236,21.9699,21.9788,26938.0
2020-12-23 10:00:00,24.57,24.6,24.52,24.53,29690.0,21.9967,22.0236,21.952,21.9609,29690.0
2020-12-23 10:10:00,24.52,24.52,24.46,24.48,27156.0,21.952,21.952,21.8982,21.9161,27156.0
2020-12-23 10:20:00,24.48,24.5,24.45,24.47,19234.0,21.9161,21.934,21.8893,21.9072,19234.0
2020-12-23 10:30:00,24.47,24.54,24.46,24.53,33242.0,21.9072,21.9699,21.8982,21.9609,33242.0
2020-12-23 10:40:00,24.53,24.55,24.51,24.55,22792.0,21.9609,21.9788,21.943,21.9788,22792.0
2020-12-23 10:50:00,24.55,24.59,24.54,24.56,33582.0,21.9788,22.0146,21.9699,21.9878,33582.0
2020-12-23 11:00:00,24.55,24.57,24.55,24.55,18364.0,21.9788,21.9967,21.9788,21.9788,18364.0
2020-12-23 11:10:00,24.55,24.56,24.52,24.53,55142.0,21.9788,21.9878,21.952,21.9609,55142.0
2020-12-23 11:20:00,24.53,24.55,24.52,24.53,19720.0,21.9609,21.9788,21.952,21.9609,19720.0
2020-12-23 11:30:00,24.53,24.54,24.49,24.5,27580.0,21.9609,21.9699,21.9251,21.934,27580.0
2020-12-23 11:40:00,24.5,24.55,24.5,24.52,28888.0,21.934,21.9788,21.934,21.952,28888.0
2020-12-23 11:50:00,24.52,24.55,24.52,24.55,16866.0,21.952,21.9788,21.952,21.9788,16866.0
2020-12-23 12:00:00,24.55,24.58,24.54,24.57,21824.0,21.9788,22.0057,21.9699,21.9967,21824.0
2020-12-23 12:10:00,24.57,24.6,24.57,24.6,23036.0,21.9967,22.0236,21.9967,22.0236,23036.0
2020-12-23 12:20:00,24.6,24.61,24.59,24.61,21810.0,22.0236,22.0325,22.0146,22.0325,21810.0
2020-12-23 12:30:00,24.61,24.62,24.59,24.6,20734.0,22.0325,22.0415,22.0146,22.0236,20734.0
2020-12-23 12:40:00,24.6,24.61,24.59,24.6,14928.0,22.0236,22.0325,22.0146,22.0236,14928.0
2020-12-23 12:50:00,24.59,24.61,24.59,24.61,27836.0,22.0146,22.0325,22.0146,22.0325,27836.0
2020-12-23 13:00:00,24.61,24.66,24.6,24.65,46446.0,22.0325,22.0773,22.0236,22.0683,46446.0
2020-12-23 13:10:00,24.65,24.66,24.62,24.64,26392.0,22.0683,22.0773,22.0415,22.0594,26392.0
2020-12-23 13:20:00,24.64,24.64,24.61,24.61,12768.0,22.0594,22.0594,22.0325,22.0325,12768.0
2020-12-23 13:30:00,24.61,24.63,24.61,24.63,22562.0,22.0325,22.0504,22.0325,22.0504,22562.0
2020-12-23 13:40:00,24.63,24.63,24.6,24.61,17524.0,22.0504,22.0504,22.0236,22.0325,17524.0
2020-12-23 13:50:00,24.61,24.61,24.58,24.58,20362.0,22.0325,22.0325,22.0057,22.0057,20362.0
2020-12-23 14:00:00,24.59,24.61,24.59,24.59,24918.0,22.0146,22.0325,22.0146,22.0146,24918.0
2020-12-23 14:10:00,24.59,24.6,24.58,24.59,30712.0,22.0146,22.0236,22.0057,22.0146,30712.0
2020-12-23 14:20:00,24.58,24.59,24.56,24.56,25622.0,22.0057,22.0146,21.9878,21.9878,25622.0
2020-12-23 14:30:00,24.56,24.59,24.56,24.58,19998.0,21.9878,22.0146,21.9878,22.0057,19998.0
2020-12-23 14:40:00,24.58,24.6,24.56,24.59,27182.0,22.0057,22.0236,21.9878,22.0146,27182.0
2020-12-23 14:50:00,24.58,24.59,24.56,24.59,22708.0,22.0057,22.0146,21.9878,22.0146,22708.0
2020-12-23 15:00:00,24.59,24.6,24.58,24.59,33282.0,22.0146,22.0236,22.0057,22.0146,33282.0
2020-12-23 15:10:00,24.59,24.62,24.59,24.61,32786.0,22.0146,22.0415,22.0146,22.0325,32786.0
2020-12-23 15:20:00,24.61,24.62,24.6,24.61,59898.0,22.0325,22.0415,22.0236,22.0325,59898.0
2020-12-23 15:30:00,24.61,24.63,24.6,24.61,72298.0,22.0325,22.0504,22.0236,22.0325,72298.0
2020-12-23 15:40:00,24.61,24.64,24.61,24.61,91644.0,22.0325,22.0594,22.0325,22.0325,91644.0
2020-12-23 15:50:00,24.61,24.61,24.55,24.55,218664.0,22.0325,22.0325,21.9788,21.9788,218664.0
2020-12-24 09:30:00,24.68,24.68,24.58,24.63,74868.0,22.0952,22.0952,22.0057,22.0504,74868.0
2020-12-24 09:40:00,24.61,24.66,24.61,24.61,57932.0,22.0325,22.0773,22.0325,22.0325,57932.0
2020-12-24 09:50:00,24.62,24.68,24.62,24.66,42442.0,22.0415,22.0952,22.0415,22.0773,42442.0
2020-12-24 10:00:00,24.66,24.68,24.64,24.68,32774.0,22.0773,22.0952,22.0594,22.0952,32774.0
2020-12-24 10:10:00,24.68,24.71,24.67,24.68,36508.0,22.0952,22.1221,22.0862,22.0952,36508.0
2020-12-24 10:20:00,24.68,24.72,24.66,24.66,29654.0,22.0952,22.131,22.0773,22.0773,29654.0
2020-12-24 10:30:00,24.66,24.69,24.66,24.67,30192.0,22.0773,22.1042,22.0773,22.0862,30192.0
2020-12-24 10:40:00,24.67,24.68,24.63,24.65,26368.0,22.0862,22.0952,22.0504,22.0683,26368.0
2020-12-24 10:50:00,24.64,24.67,24.64,24.67,18604.0,22.0594,22.0862,22.0594,22.0862,18604.0
2020-12-24 11:00:00,24.67,24.71,24.67,24.68,33090.0,22.0862,22.1221,22.0862,22.0952,33090.0
2020-12-24 11:10:00,24.68,24.73,24.68,24.69,25468.0,22.0952,22.14,22.0952,22.1042,25468.0
2020-12-24 11:20:00,24.69,24.69,24.65,24.65,25500.0,22.1042,22.1042,22.0683,22.0683,25500.0
2020-12-24 11:30:00,24.65,24.65,24.62,24.63,23356.0,22.0683,22.0683,22.0415,22.0504,23356.0
2020-12-24 11:40:00,24.63,24.64,24.63,24.63,18240.0,22.0504,22.0594,22.0504,22.0504,18240.0
2020-12-24 11:50:00,24.63,24.67,24.63,24.65,21328.0,22.0504,22.0862,22.0504,22.0683,21328.0
2020-12-24 12:00:00,24.65,24.7,24.64,24.68,61832.0,22.0683,22.1131,22.0594,22.0952,61832.0
2020-12-24 12:10:00,24.68,24.69,24.65,24.67,19530.0,22.0952,22.1042,22.0683,22.0862,19530.0
2020-12-24 12:20:00,24.66,24.73,24.66,24.73,28740.0,22.0773,22.14,22.0773,22.14,28740.0
2020-12-24 12:30:00,24.72,24.74,24.72,24.73,33972.0,22.131,22.1489,22.131,22.14,33972.0
2020-12-24 12:40:00,24.73,24.75,24.72,24.74,58716.0,22.14,22.1579,22.131,22.1489,58716.0
2020-12-24 12:50:00,24.75,24.75,24.71,24.74,138856.0,22.1579,22.1579,22.1221,22.1489,138856.0
2020-12-28 09:30:00,24.97,24.98,24.78,24.84,127640.0,22.3548,22.3638,22.1847,22.2384,127640.0
2020-12-28 09:40:00,24.84,24.93,24.82,24.92,65048.0,22.2384,22.319,22.2205,22.3101,65048.0
2020-12-28 09:50:00,24.91,24.97,24.87,24.93,80180.0,22.3011,22.3548,22.2653,22.319,80180.0
2020-12-28 10:00:00,24.92,24.97,24.89,24.97,61996.0,22.3101,22.3548,22.2832,22.3548,61996.0
2020-12-28 10:10:00,24.96,24.99,24.93,24.99,65494.0,22.3459,22.3727,22.319,22.3727,65494.0
2020-12-28 10:20:00,24.98,25.0,24.94,24.98,42780.0,22.3638,22.3817,22.328,22.3638,42780.0
2020-12-28 10:30:00,24.99,25.05,24.98,25.02,69784.0,22.3727,22.4264,22.3638,22.3996,69784.0
2020-12-28 10:40:00,25.02,25.03,25.0,25.03,22864.0,22.3996,22.4085,22.3817,22.4085,22864.0
2020-12-28 10:50:00,25.03,25.07,25.02,25.02,81864.0,22.4085,22.4444,22.3996,22.3996,81864.0
2020-12-28 11:00:00,25.02,25.02,24.99,24.99,61628.0,22.3996,22.3996,22.3727,22.3727,61628.0
2020-12-28 11:10:00,24.99,24.99,24.93,24.97,31908.0,22.3727,22.3727,22.319,22.3548,31908.0
2020-12-28 11:20:00,24.97,24.97,24.9,24.93,59812.0,22.3548,22.3548,22.2922,22.319,59812.0
2020-12-28 11:30:00,24.92,24.93,24.89,24.91,41040.0,22.3101,22.319,22.2832,22.3011,41040.0
2020-12-28 11:40:00,24.91,24.93,24.9,24.93,51322.0,22.3011,22.319,22.2922,22.319,51322.0
2020-12-28 11:50:00,24.93,24.93,24.86,24.86,45082.0,22.319,22.319,22.2563,22.2563,45082.0
2020-12-28 12:00:00,24.86,24.89,24.86,24.89,30088.0,22.2563,22.2832,22.2563,22.2832,30088.0
2020-12-28 12:10:00,24.89,24.89,24.86,24.88,80448.0,22.2832,22.2832,22.2563,22.2743,80448.0
2020-12-28 12:20:00,24.89,24.93,24.86,24.91,73408.0,22.2832,22.319,22.2563,22.3011,73408.0
2020-12-28 12:30:00,24.91,24.93,24.89,24.93,59200.0,22.3011,22.319,22.2832,22.319,59200.0
2020-12-28 12:40:00,24.93,24.97,24.93,24.95,19642.0,22.319,22.3548,22.319,22.3369,19642.0
2020-12-28 12:50:00,24.96,24.97,24.93,24.96,25532.0,22.3459,22.3548,22.319,22.3459,25532.0
2020-12-28 13:00:00,24.96,24.97,24.94,24.96,39500.0,22.3459,22.3548,22.328,22.3459,39500.0
2020-12-28 13:10:00,24.96,24.97,24.94,24.97,27226.0,22.3459,22.3548,22.328,22.3548,27226.0
2020-12-28 13:20:00,24.97,24.97,24.95,24.96,52038.0,22.3548,22.3548,22.3369,22.3459,52038.0
2020-12-28 13:30:00,24.95,24.98,24.95,24.97,38078.0,22.3369,22.3638,22.3369,22.3548,38078.0
2020-12-28 13:40:00,24.97,24.97,24.96,24.97,15948.0,22.3548,22.3548,22.3459,22.3548,15948.0
2020-12-28 13:50:00,24.97,24.99,24.97,24.99,41452.0,22.3548,22.3727,22.3548,22.3727,41452.0
2020-12-28 14:00:00,24.98,24.99,24.98,24.99,18066.0,22.3638,22.3727,22.3638,22.3727,18066.0
2020-12-28 14:10:00,24.99,24.99,24.96,24.96,87060.0,22.3727,22.3727,22.3459,22.3459,87060.0
2020-12-28 14:20:00,24.96,24.98,24.95,24.96,79306.0,22.3459,22.3638,22.3369,22.3459,79306.0
2020-12-28 14:30:00,24.96,25.0,24.96,25.0,145368.0,22.3459,22.3817,22.3459,22.3817,145368.0
2020-12-28 14:40:00,25.0,25.01,24.99,25.0,127964.0,22.3817,22.3906,22.3727,22.3817,127964.0
2020-12-28 14:50:00,25.0,25.0,24.99,25.0,100142.0,22.3817,22.3817,22.3727,22.3817,100142.0
2020-12-28 15:00:00,25.0,25.02,24.98,25.0,125866.0,22.3817,22.3996,22.3638,22.3817,125866.0
2020-12-28 15:10:00,25.0,25.03,25.0,25.02,48634.0,22.3817,22.4085,22.3817,22.3996,48634.0
2020-12-28 15:20:00,25.02,25.02,25.0,25.0,59048.0,22.3996,22.3996,22.3817,22.3817,59048.0
2020-12-28 15:30:00,25.0,25.02,25.0,25.0,108216.0,22.3817,22.3996,22.3817,22.3817,108216.0
2020-12-28 15:40:00,25.0,25.03,24.98,24.98,245446.0,22.3817,22.4085,22.3638,22.3638,245446.0
2020-12-28 15:50:00,24.99,25.03,24.96,25.03,431298.0,22.3727,22.4085,22.3459,22.4085,431298.0
2020-12-29 09:30:00,25.09,25.24,25.06,25.1,141514.0,22.4623,22.5965,22.4354,22.4712,141514.0
2020-12-29 09:40:00,25.1,25.1,24.93,24.97,214660.0,22.4712,22.4712,22.319,22.3548,214660.0
2020-12-29 09:50:00,24.94,24.94,24.88,24.93,90760.0,22.328,22.328,22.2743,22.319,90760.0
2020-12-29 10:00:00,24.93,24.99,24.9,24.93,60688.0,22.319,22.3727,22.2922,22.319,60688.0
2020-12-29 10:10:00,24.92,24.92,24.84,24.88,129562.0,22.3101,22.3101,22.2384,22.2743,129562.0
2020-12-29 10:20:00,24.88,24.93,24.88,24.89,48278.0,22.2743,22.319,22.2743,22.2832,48278.0
2020-12-29 10:30:00,24.89,24.94,24.89,24.92,48292.0,22.2832,22.328,22.2832,22.3101,48292.0
2020-12-29 10:40:00,24.92,24.96,24.85,24.86,117452.0,22.3101,22.3459,22.2474,22.2563,117452.0
2020-12-29 10:50:00,24.86,24.9,24.83,24.89,145440.0,22.2563,22.2922,22.2295,22.2832,145440.0
2020-12-29 11:00:00,24.88,24.88,24.81,24.83,62940.0,22.2743,22.2743,22.2116,22.2295,62940.0
2020-12-29 11:10:00,24.83,24.92,24.83,24.92,86374.0,22.2295,22.3101,22.2295,22.3101,86374.0
2020-12-29 11:20:00,24.92,24.96,24.92,24.96,53488.0,22.3101,22.3459,22.3101,22.3459,53488.0
2020-12-29 11:30:00,24.96,24.99,24.94,24.98,55104.0,22.3459,22.3727,22.328,22.3638,55104.0
2020-12-29 11:40:00,24.98,24.98,24.91,24.91,58802.0,22.3638,22.3638,22.3011,22.3011,58802.0
2020-12-29 11:50:00,24.9,24.9,24.85,24.88,62258.0,22.2922,22.2922,22.2474,22.2743,62258.0
2020-12-29 12:00:00,24.88,24.89,24.81,24.85,119296.0,22.2743,22.2832,22.2116,22.2474,119296.0
2020-12-29 12:10:00,24.85,24.85,24.79,24.8,96632.0,22.2474,22.2474,22.1937,22.2026,96632.0
2020-12-29 12:20:00,24.8,24.84,24.75,24.83,80150.0,22.2026,22.2384,22.1579,22.2295,80150.0
2020-12-29 12:30:00,24.83,24.83,24.73,24.73,168730.0,22.2295,22.2295,22.14,22.14,168730.0
2020-12-29 12:40:00,24.74,24.79,24.69,24.73,106650.0,22.1489,22.1937,22.1042,22.14,106650.0
2020-12-29 12:50:00,24.73,24.74,24.68,24.71,77928.0,22.14,22.1489,22.0952,22.1221,77928.0
2020-12-29 13:00:00,24.72,24.73,24.68,24.68,68586.0,22.131,22.14,22.0952,22.0952,68586.0
2020-12-29 13:10:00,24.68,24.69,24.66,24.69,59778.0,22.0952,22.1042,22.0773,22.1042,59778.0
2020-12-29 13:20:00,24.68,24.7,24.67,24.68,76544.0,22.0952,22.1131,22.0862,22.0952,76544.0
2020-12-29 13:30:00,24.68,24.72,24.65,24.68,204210.0,22.0952,22.131,22.0683,22.0952,204210.0
2020-12-29 13:40:00,24.68,24.7,24.65,24.69,59668.0,22.0952,22.1131,22.0683,22.1042,59668.0
2020-12-29 13:50:00,24.68,24.73,24.67,24.73,59188.0,22.0952,22.14,22.0862,22.14,59188.0
2020-12-29 14:00:00,24.72,24.73,24.7,24.7,34630.0,22.131,22.14,22.1131,22.1131,34630.0
2020-12-29 14:10:00,24.7,24.72,24.7,24.72,92626.0,22.1131,22.131,22.1131,22.131,92626.0
2020-12-29 14:20:00,24.72,24.74,24.7,24.72,119822.0,22.131,22.1489,22.1131,22.131,119822.0
2020-12-29 14:30:00,24.72,24.74,24.71,24.72,106024.0,22.131,22.1489,22.1221,22.131,106024.0
2020-12-29 14:40:00,24.72,24.75,24.7,24.72,139962.0,22.131,22.1579,22.1131,22.131,139962.0
2020-12-29 14:50:00,24.72,24.77,24.69,24.75,168964.0,22.131,22.1758,22.1042,22.1579,168964.0
2020-12-29 15:00:00,24.75,24.75,24.72,24.75,102644.0,22.1579,22.1579,22.131,22.1579,102644.0
2020-12-29 15:10:00,24.75,24.78,24.75,24.77,93068.0,22.1579,22.1847,22.1579,22.1758,93068.0
2020-12-29 15:20:00,24.77,24.82,24.75,24.82,93364.0,22.1758,22.2205,22.1579,22.2205,93364.0
2020-12-29 15:30:00,24.82,24.84,24.8,24.82,146274.0,22.2205,22.2384,22.2026,22.2205,146274.0
2020-12-29 15:40:00,24.82,24.86,24.8,24.82,247696.0,22.2205,22.2563,22.2026,22.2205,247696.0
2020-12-29 15:50:00,24.82,24.88,24.81,24.84,505038.0,22.2205,22.2743,22.2116,22.2384,505038.0
2020-12-30 09:30:00,24.86,25.0,24.86,24.93,87140.0,22.2563,22.3817,22.2563,22.319,87140.0
2020-12-30 09:40:00,24.96,24.97,24.85,24.88,46698.0,22.3459,22.3548,22.2474,22.2743,46698.0
2020-12-30 09:50:00,24.89,24.89,24.79,24.8,27076.0,22.2832,22.2832,22.1937,22.2026,27076.0
2020-12-30 10:00:00,24.8,24.81,24.72,24.72,48268.0,22.2026,22.2116,22.131,22.131,48268.0
2020-12-30 10:10:00,24.72,24.75,24.67,24.67,69370.0,22.131,22.1579,22.0862,22.0862,69370.0
2020-12-30 10:20:00,24.67,24.75,24.67,24.74,50032.0,22.0862,22.1579,22.0862,22.1489,50032.0
2020-12-30 10:30:00,24.74,24.8,24.73,24.74,20572.0,22.1489,22.2026,22.14,22.1489,20572.0
2020-12-30 10:40:00,24.72,24.74,24.7,24.73,30492.0,22.131,22.1489,22.1131,22.14,30492.0
2020-12-30 10:50:00,24.73,24.75,24.7,24.74,28312.0,22.14,22.1579,22.1131,22.1489,28312.0
2020-12-30 11:00:00,24.74,24.74,24.67,24.68,24892.0,22.1489,22.1489,22.0862,22.0952,24892.0
2020-12-30 11:10:00,24.68,24.68,24.62,24.63,23454.0,22.0952,22.0952,22.0415,22.0504,23454.0
2020-12-30 11:20:00,24.62,24.64,24.61,24.63,47184.0,22.0415,22.0594,22.0325,22.0504,47184.0
2020-12-30 11:30:00,24.63,24.67,24.61,24.66,22710.0,22.0504,22.0862,22.0325,22.0773,22710.0
2020-12-30 11:40:00,24.66,24.68,24.64,24.65,26266.0,22.0773,22.0952,22.0594,22.0683,26266.0
2020-12-30 11:50:00,24.65,24.66,24.62,24.65,25754.0,22.0683,22.0773,22.0415,22.0683,25754.0
2020-12-30 12:00:00,24.64,24.66,24.62,24.62,17706.0,22.0594,22.0773,22.0415,22.0415,17706.0
2020-12-30 12:10:00,24.63,24.63,24.59,24.6,35712.0,22.0504,22.0504,22.0146,22.0236,35712.0
2020-12-30 12:20:00,24.6,24.61,24.6,24.6,19214.0,22.0236,22.0325,22.0236,22.0236,19214.0
2020-12-30 12:30:00,24.6,24.6,24.55,24.56,24974.0,22.0236,22.0236,21.9788,21.9878,24974.0
2020-12-30 12:40:00,24.56,24.58,24.54,24.54,21686.0,21.9878,22.0057,21.9699,21.9699,21686.0
2020-12-30 12:50:00,24.53,24.54,24.5,24.53,46680.0,21.9609,21.9699,21.934,21.9609,46680.0
2020-12-30 13:00:00,24.53,24.57,24.53,24.56,31778.0,21.9609,21.9967,21.9609,21.9878,31778.0
2020-12-30 13:10:00,24.57,24.58,24.55,24.56,16610.0,21.9967,22.0057,21.9788,21.9878,16610.0
2020-12-30 13:20:00,24.56,24.56,24.53,24.53,17670.0,21.9878,21.9878,21.9609,21.9609,17670.0
2020-12-30 13:30:00,24.53,24.54,24.52,24.53,22478.0,21.9609,21.9699,21.952,21.9609,22478.0
2020-12-30 13:40:00,24.53,24.58,24.52,24.58,28418.0,21.9609,22.0057,21.952,22.0057,28418.0
2020-12-30 13:50:00,24.58,24.59,24.57,24.58,16250.0,22.0057,22.0146,21.9967,22.0057,16250.0
2020-12-30 14:00:00,24.57,24.58,24.56,24.57,19356.0,21.9967,22.0057,21.9878,21.9967,19356.0
2020-12-30 14:10:00,24.56,24.57,24.52,24.52,27682.0,21.9878,21.9967,21.952,21.952,27682.0
2020-12-30 14:20:00,24.52,24.53,24.5,24.5,69882.0,21.952,21.9609,21.934,21.934,69882.0
2020-12-30 14:30:00,24.5,24.5,24.46,24.49,22262.0,21.934,21.934,21.8982,21.9251,22262.0
2020-12-30 14:40:00,24.49,24.54,24.49,24.54,31434.0,21.9251,21.9699,21.9251,21.9699,31434.0
2020-12-30 14:50:00,24.54,24.55,24.51,24.52,46264.0,21.9699,21.9788,21.943,21.952,46264.0
2020-12-30 15:00:00,24.53,24.53,24.49,24.49,34370.0,21.9609,21.9609,21.9251,21.9251,34370.0
2020-12-30 15:10:00,24.49,24.5,24.48,24.48,50852.0,21.9251,21.934,21.9161,21.9161,50852.0
2020-12-30 15:20:00,24.48,24.53,24.36,24.53,99296.0,21.9161,21.9609,21.8087,21.9609,99296.0
2020-12-30 15:30:00,24.53,24.55,24.52,24.55,88744.0,21.9609,21.9788,21.952,21.9788,88744.0
2020-12-30 15:40:00,24.54,24.58,24.53,24.54,106160.0,21.9699,22.0057,21.9609,21.9699,106160.0
2020-12-30 15:50:00,24.53,24.58,24.52,24.54,342092.0,21.9609,22.0057,21.952,21.9699,342092.0
2020-12-31 09:30:00,24.5,24.55,24.35,24.36,168344.0,21.934,21.9788,21.7998,21.8087,168344.0
2020-12-31 09:40:00,24.36,24.49,24.35,24.48,53772.0,21.8087,21.9251,21.7998,21.9161,53772.0
2020-12-31 09:50:00,24.48,24.5,24.45,24.45,29282.0,21.9161,21.934,21.8893,21.8893,29282.0
2020-12-31 10:00:00,24.46,24.5,24.43,24.48,29502.0,21.8982,21.934,21.8714,21.9161,29502.0
2020-12-31 10:10:00,24.49,24.5,24.47,24.5,27390.0,21.9251,21.934,21.9072,21.934,27390.0
2020-12-31 10:20:00,24.5,24.5,24.35,24.36,41704.0,21.934,21.934,21.7998,21.8087,41704.0
2020-12-31 10:30:00,24.37,24.39,24.35,24.35,42338.0,21.8177,21.8356,21.7998,21.7998,42338.0
2020-12-31 10:40:00,24.35,24.37,24.32,24.32,53526.0,21.7998,21.8177,21.7729,21.7729,53526.0
2020-12-31 10:50:00,24.32,24.32,24.25,24.25,75908.0,21.7729,21.7729,21.7102,21.7102,75908.0
2020-12-31 11:00:00,24.26,24.31,24.25,24.3,59116.0,21.7192,21.7639,21.7102,21.755,59116.0
2020-12-31 11:10:00,24.29,24.32,24.24,24.25,94374.0,21.746,21.7729,21.7013,21.7102,94374.0
2020-12-31 11:20:00,24.25,24.31,24.25,24.28,80348.0,21.7102,21.7639,21.7102,21.7371,80348.0
2020-12-31 11:30:00,24.28,24.29,24.25,24.27,55080.0,21.7371,21.746,21.7102,21.7281,55080.0
2020-12-31 11:40:00,24.26,24.26,24.17,24.19,161698.0,21.7192,21.7192,21.6386,21.6565,161698.0
2020-12-31 11:50:00,24.19,24.27,24.19,24.25,56138.0,21.6565,21.7281,21.6565,21.7102,56138.0
2020-12-31 12:00:00,24.25,24.25,24.21,24.23,102466.0,21.7102,21.7102,21.6744,21.6923,102466.0
2020-12-31 12:10:00,24.22,24.23,24.18,24.21,62974.0,21.6834,21.6923,21.6476,21.6744,62974.0
2020-12-31 12:20:00,24.21,24.25,24.2,24.25,44996.0,21.6744,21.7102,21.6655,21.7102,44996.0
2020-12-31 12:30:00,24.25,24.25,24.23,24.24,50764.0,21.7102,21.7102,21.6923,21.7013,50764.0
2020-12-31 12:40:00,24.24,24.27,24.22,24.26,43040.0,21.7013,21.7281,21.6834,21.7192,43040.0
2020-12-31 12:50:00,24.26,24.29,24.25,24.28,36776.0,21.7192,21.746,21.7102,21.7371,36776.0
2020-12-31 13:00:00,24.28,24.29,24.26,24.28,30224.0,21.7371,21.746,21.7192,21.7371,30224.0
2020-12-31 13:10:00,24.28,24.3,24.28,24.29,27138.0,21.7371,21.755,21.7371,21.746,27138.0
2020-12-31 13:20:00,24.29,24.29,24.25,24.27,26834.0,21.746,21.746,21.7102,21.7281,26834.0
2020-12-31 13:30:00,24.27,24.29,24.26,24.29,26060.0,21.7281,21.746,21.7192,21.746,26060.0
2020-12-31 13:40:00,24.29,24.32,24.27,24.32,28824.0,21.746,21.7729,21.7281,21.7729,28824.0
2020-12-31 13:50:00,24.32,24.33,24.3,24.32,41474.0,21.7729,21.7819,21.755,21.7729,41474.0
2020-12-31 14:00:00,24.32,24.35,24.32,24.34,39946.0,21.7729,21.7998,21.7729,21.7908,39946.0
2020-12-31 14:10:00,24.34,24.4,24.34,24.39,36318.0,21.7908,21.8445,21.7908,21.8356,36318.0
2020-12-31 14:20:00,24.39,24.4,24.36,24.38,48020.0,21.8356,21.8445,21.8087,21.8266,48020.0
2020-12-31 14:30:00,24.38,24.38,24.35,24.36,48382.0,21.8266,21.8266,21.7998,21.8087,48382.0
2020-12-31 14:40:00,24.36,24.36,24.34,24.35,33442.0,21.8087,21.8087,21.7908,21.7998,33442.0
2020-12-31 14:50:00,24.35,24.36,24.33,24.33,58900.0,21.7998,21.8087,21.7819,21.7819,58900.0
2020-12-31 15:00:00,24.33,24.36,24.33,24.36,52894.0,21.7819,21.8087,21.7819,21.8087,52894.0
2020-12-31 15:10:00,24.35,24.38,24.34,24.37,58476.0,21.7998,21.8266,21.7908,21.8177,58476.0
2020-12-31 15:20:00,24.36,24.37,24.34,24.36,75278.0,21.8087,21.8177,21.7908,21.8087,75278.0
2020-12-31 15:30:00,24.36,24.38,24.34,24.35,86752.0,21.8087,21.8266,21.7908,21.7998,86752.0
2020-12-31 15:40:00,24.34,24.36,24.32,24.34,168146.0,21.7908,21.8087,21.7729,21.7908,168146.0
2020-12-31 15:50:00,24.34,24.45,24.34,24.4,545190.0,21.7908,21.8893,21.7908,21.8445,545190.0
2021-01-04 09:30:00,24.52,24.66,24.5,24.65,169508.0,21.952,22.0773,21.934,22.0683,169508.0
2021-01-04 09:40:00,24.65,24.68,24.54,24.56,109776.0,22.0683,22.0952,21.9699,21.9878,109776.0
2021-01-04 09:50:00,24.56,24.56,24.45,24.5,82662.0,21.9878,21.9878,21.8893,21.934,82662.0
2021-01-04 10:00:00,24.52,24.52,24.4,24.42,69186.0,21.952,21.952,21.8445,21.8624,69186.0
2021-01-04 10:10:00,24.41,24.43,24.34,24.43,53460.0,21.8535,21.8714,21.7908,21.8714,53460.0
2021-01-04 10:20:00,24.42,24.45,24.34,24.36,59650.0,21.8624,21.8893,21.7908,21.8087,59650.0
2021-01-04 10:30:00,24.34,24.36,24.23,24.25,137600.0,21.7908,21.8087,21.6923,21.7102,137600.0
2021-01-04 10:40:00,24.25,24.27,24.17,24.19,115780.0,21.7102,21.7281,21.6386,21.6565,115780.0
2021-01-04 10:50:00,24.2,24.2,24.02,24.07,151016.0,21.6655,21.6655,21.5043,21.5491,151016.0
2021-01-04 11:00:00,24.07,24.08,23.89,23.91,155998.0,21.5491,21.558,21.3879,21.4058,155998.0
2021-01-04 11:10:00,23.9,23.99,23.89,23.95,152696.0,21.3969,21.4775,21.3879,21.4417,152696.0
2021-01-04 11:20:00,23.95,24.0,23.93,23.98,101754.0,21.4417,21.4864,21.4237,21.4685,101754.0
2021-01-04 11:30:00,23.98,24.0,23.92,23.96,108216.0,21.4685,21.4864,21.4148,21.4506,108216.0
2021-01-04 11:40:00,23.96,23.98,23.92,23.95,65098.0,21.4506,21.4685,21.4148,21.4417,65098.0
2021-01-04 11:50:00,23.95,23.96,23.77,23.81,101438.0,21.4417,21.4506,21.2805,21.3163,101438.0
2021-01-04 12:00:00,23.81,23.83,23.68,23.68,104856.0,21.3163,21.3342,21.1999,21.1999,104856.0
2021-01-04 12:10:00,23.68,23.73,23.6,23.69,89808.0,21.1999,21.2447,21.1283,21.2089,89808.0
2021-01-04 12:20:00,23.68,23.74,23.67,23.73,50138.0,21.1999,21.2536,21.191,21.2447,50138.0
2021-01-04 12:30:00,23.73,23.73,23.65,23.67,51700.0,21.2447,21.2447,21.1731,21.191,51700.0
2021-01-04 12:40:00,23.66,23.66,23.6,23.63,44978.0,21.182,21.182,21.1283,21.1552,44978.0
2021-01-04 12:50:00,23.62,23.73,23.61,23.73,60254.0,21.1462,21.2447,21.1373,21.2447,60254.0
2021-01-04 13:00:00,23.73,23.75,23.7,23.72,52072.0,21.2447,21.2626,21.2178,21.2357,52072.0
2021-01-04 13:10:00,23.72,23.78,23.72,23.76,41278.0,21.2357,21.2895,21.2357,21.2716,41278.0
2021-01-04 13:20:00,23.76,23.86,23.76,23.81,47864.0,21.2716,21.3611,21.2716,21.3163,47864.0
2021-01-04 13:30:00,23.8,23.82,23.77,23.78,61370.0,21.3074,21.3253,21.2805,21.2895,61370.0
2021-01-04 13:40:00,23.78,23.81,23.75,23.81,68660.0,21.2895,21.3163,21.2626,21.3163,68660.0
2021-01-04 13:50:00,23.81,23.85,23.79,23.81,94090.0,21.3163,21.3521,21.2984,21.3163,94090.0
2021-01-04 14:00:00,23.81,23.83,23.72,23.73,80338.0,21.3163,21.3342,21.2357,21.2447,80338.0
2021-01-04 14:10:00,23.73,23.75,23.71,23.74,49046.0,21.2447,21.2626,21.2268,21.2536,49046.0
2021-01-04 14:20:00,23.73,23.75,23.72,23.74,43610.0,21.2447,21.2626,21.2357,21.2536,43610.0
2021-01-04 14:30:00,23.73,23.73,23.67,23.7,54872.0,21.2447,21.2447,21.191,21.2178,54872.0
2021-01-04 14:40:00,23.69,23.72,23.67,23.68,80398.0,21.2089,21.2357,21.191,21.1999,80398.0
2021-01-04 14:50:00,23.68,23.8,23.67,23.79,69708.0,21.1999,21.3074,21.191,21.2984,69708.0
2021-01-04 15:00:00,23.78,23.8,23.7,23.74,78384.0,21.2895,21.3074,21.2178,21.2536,78384.0
2021-01-04 15:10:00,23.74,23.76,23.71,23.73,148642.0,21.2536,21.2716,21.2268,21.2447,148642.0
2021-01-04 15:20:00,23.72,23.79,23.72,23.76,103202.0,21.2357,21.2984,21.2357,21.2716,103202.0
2021-01-04 15:30:00,23.77,23.83,23.75,23.81,158694.0,21.2805,21.3342,21.2626,21.3163,158694.0
2021-01-04 15:40:00,23.81,23.85,23.77,23.85,232692.0,21.3163,21.3521,21.2805,21.3521,232692.0
2021-01-04 15:50:00,23.86,23.89,23.8,23.82,523762.0,21.3611,21.3879,21.3074,21.3253,523762.0
2021-01-05 09:30:00,23.8,23.84,23.67,23.83,325720.0,21.3074,21.3432,21.191,21.3342,325720.0
2021-01-05 09:40:00,23.84,23.92,23.78,23.85,111658.0,21.3432,21.4148,21.2895,21.3521,111658.0
2021-01-05 09:50:00,23.83,23.9,23.81,23.82,42762.0,21.3342,21.3969,21.3163,21.3253,42762.0
2021-01-05 10:00:00,23.83,23.93,23.83,23.88,92830.0,21.3342,21.4237,21.3342,21.379,92830.0
2021-01-05 10:10:00,23.88,23.94,23.84,23.84,42924.0,21.379,21.4327,21.3432,21.3432,42924.0
2021-01-05 10:20:00,23.85,23.93,23.85,23.92,52712.0,21.3521,21.4237,21.3521,21.4148,52712.0
2021-01-05 10:30:00,23.92,23.93,23.84,23.86,64430.0,21.4148,21.4237,21.3432,21.3611,64430.0
2021-01-05 10:40:00,23.86,23.88,23.78,23.87,71512.0,21.3611,21.379,21.2895,21.37,71512.0
2021-01-05 10:50:00,23.88,23.98,23.86,23.95,132634.0,21.379,21.4685,21.3611,21.4417,132634.0
2021-01-05 11:00:00,23.95,23.96,23.89,23.91,63086.0,21.4417,21.4506,21.3879,21.4058,63086.0
2021-01-05 11:10:00,23.91,23.98,23.89,23.91,59956.0,21.4058,21.4685,21.3879,21.4058,59956.0
2021-01-05 11:20:00,23.91,23.98,23.9,23.97,41166.0,21.4058,21.4685,21.3969,21.4596,41166.0
2021-01-05 11:30:00,23.96,24.0,23.94,23.99,43610.0,21.4506,21.4864,21.4327,21.4775,43610.0
2021-01-05 11:40:00,24.0,24.0,23.97,23.97,55866.0,21.4864,21.4864,21.4596,21.4596,55866.0
2021-01-05 11:50:00,23.97,23.99,23.93,23.95,31476.0,21.4596,21.4775,21.4237,21.4417,31476.0
2021-01-05 12:00:00,23.95,24.02,23.95,24.02,66328.0,21.4417,21.5043,21.4417,21.5043,66328.0
2021-01-05 12:10:00,24.02,24.05,23.99,24.0,91470.0,21.5043,21.5312,21.4775,21.4864,91470.0
2021-01-05 12:20:00,24.0,24.03,23.97,23.97,65884.0,21.4864,21.5133,21.4596,21.4596,65884.0
2021-01-05 12:30:00,23.97,23.99,23.95,23.99,36460.0,21.4596,21.4775,21.4417,21.4775,36460.0
2021-01-05 12:40:00,23.99,23.99,23.96,23.96,47826.0,21.4775,21.4775,21.4506,21.4506,47826.0
2021-01-05 12:50:00,23.96,24.0,23.95,24.0,44572.0,21.4506,21.4864,21.4417,21.4864,44572.0
2021-01-05 13:00:00,24.0,24.04,24.0,24.01,37042.0,21.4864,21.5222,21.4864,21.4954,37042.0
2021-01-05 13:10:00,24.02,24.02,23.99,23.99,46124.0,21.5043,21.5043,21.4775,21.4775,46124.0
2021-01-05 13:20:00,23.99,24.01,23.97,24.0,52432.0,21.4775,21.4954,21.4596,21.4864,52432.0
2021-01-05 13:30:00,24.0,24.01,23.97,23.98,72756.0,21.4864,21.4954,21.4596,21.4685,72756.0
2021-01-05 13:40:00,23.98,24.01,23.97,24.0,42072.0,21.4685,21.4954,21.4596,21.4864,42072.0
2021-01-05 13:50:00,24.0,24.04,24.0,24.04,38512.0,21.4864,21.5222,21.4864,21.5222,38512.0
2021-01-05 14:00:00,24.04,24.15,24.04,24.14,63306.0,21.5222,21.6207,21.5222,21.6118,63306.0
2021-01-05 14:10:00,24.14,24.16,24.12,24.13,67162.0,21.6118,21.6297,21.5938,21.6028,67162.0
2021-01-05 14:20:00,24.13,24.15,24.11,24.15,51084.0,21.6028,21.6207,21.5849,21.6207,51084.0
2021-01-05 14:30:00,24.15,24.16,24.12,24.12,52214.0,21.6207,21.6297,21.5938,21.5938,52214.0
2021-01-05 14:40:00,24.13,24.16,24.11,24.15,39274.0,21.6028,21.6297,21.5849,21.6207,39274.0
2021-01-05 14:50:00,24.15,24.15,24.11,24.13,70544.0,21.6207,21.6207,21.5849,21.6028,70544.0
2021-01-05 15:00:00,24.13,24.18,24.13,24.16,54498.0,21.6028,21.6476,21.6028,21.6297,54498.0
2021-01-05 15:10:00,24.16,24.16,24.14,24.14,69332.0,21.6297,21.6297,21.6118,21.6118,69332.0
2021-01-05 15:20:00,24.14,24.14,24.1,24.12,82418.0,21.6118,21.6118,21.5759,21.5938,82418.0
2021-01-05 15:30:00,24.11,24.15,24.11,24.11,112334.0,21.5849,21.6207,21.5849,21.5849,112334.0
2021-01-05 15:40:00,24.12,24.17,24.11,24.17,150424.0,21.5938,21.6386,21.5849,21.6386,150424.0
2021-01-05 15:50:00,24.17,24.19,24.13,24.14,514950.0,21.6386,21.6565,21.6028,21.6118,514950.0
2021-01-06 09:30:00,24.02,24.27,24.02,24.15,226808.0,21.5043,21.7281,21.5043,21.6207,226808.0
2021-01-06 09:40:00,24.14,24.2,24.08,24.11,247372.0,21.6118,21.6655,21.558,21.5849,247372.0
2021-01-06 09:50:00,24.11,24.11,23.97,24.0,120102.0,21.5849,21.5849,21.4596,21.4864,120102.0
2021-01-06 10:00:00,24.0,24.05,23.98,24.0,124678.0,21.4864,21.5312,21.4685,21.4864,124678.0
2021-01-06 10:10:00,24.0,24.05,23.99,24.05,111850.0,21.4864,21.5312,21.4775,21.5312,111850.0
2021-01-06 10:20:00,24.06,24.23,24.06,24.22,121482.0,21.5401,21.6923,21.5401,21.6834,121482.0
2021-01-06 10:30:00,24.23,24.24,24.16,24.21,139770.0,21.6923,21.7013,21.6297,21.6744,139770.0
2021-01-06 10:40:00,24.23,24.34,24.23,24.33,106726.0,21.6923,21.7908,21.6923,21.7819,106726.0
2021-01-06 10:50:00,24.33,24.34,24.3,24.31,137838.0,21.7819,21.7908,21.755,21.7639,137838.0
2021-01-06 11:00:00,24.31,24.35,24.3,24.35,156724.0,21.7639,21.7998,21.755,21.7998,156724.0
2021-01-06 11:10:00,24.35,24.39,24.34,24.38,272846.0,21.7998,21.8356,21.7908,21.8266,272846.0
2021-01-06 11:20:00,24.38,24.45,24.36,24.43,117888.0,21.8266,21.8893,21.8087,21.8714,117888.0
2021-01-06 11:30:00,24.43,24.48,24.41,24.45,48358.0,21.8714,21.9161,21.8535,21.8893,48358.0
2021-01-06 11:40:00,24.44,24.5,24.44,24.5,52558.0,21.8803,21.934,21.8803,21.934,52558.0
2021-01-06 11:50:00,24.5,24.5,24.44,24.46,96440.0,21.934,21.934,21.8803,21.8982,96440.0
2021-01-06 12:00:00,24.46,24.55,24.46,24.48,209478.0,21.8982,21.9788,21.8982,21.9161,209478.0
2021-01-06 12:10:00,24.48,24.52,24.45,24.5,88558.0,21.9161,21.952,21.8893,21.934,88558.0
2021-01-06 12:20:00,24.5,24.5,24.47,24.48,199026.0,21.934,21.934,21.9072,21.9161,199026.0
2021-01-06 12:30:00,24.48,24.5,24.47,24.5,78244.0,21.9161,21.934,21.9072,21.934,78244.0
2021-01-06 12:40:00,24.5,24.56,24.5,24.55,40774.0,21.934,21.9878,21.934,21.9788,40774.0
2021-01-06 12:50:00,24.55,24.58,24.53,24.56,81030.0,21.9788,22.0057,21.9609,21.9878,81030.0
2021-01-06 13:00:00,24.56,24.6,24.56,24.58,40362.0,21.9878,22.0236,21.9878,22.0057,40362.0
2021-01-06 13:10:00,24.58,24.66,24.57,24.65,42348.0,22.0057,22.0773,21.9967,22.0683,42348.0
2021-01-06 13:20:00,24.65,24.66,24.62,24.65,142574.0,22.0683,22.0773,22.0415,22.0683,142574.0
2021-01-06 13:30:00,24.65,24.66,24.57,24.63,56298.0,22.0683,22.0773,21.9967,22.0504,56298.0
2021-01-06 13:40:00,24.63,24.7,24.63,24.64,50648.0,22.0504,22.1131,22.0504,22.0594,50648.0
2021-01-06 13:50:00,24.63,24.63,24.56,24.58,49166.0,22.0504,22.0504,21.9878,22.0057,49166.0
2021-01-06 14:00:00,24.59,24.65,24.59,24.64,42024.0,22.0146,22.0683,22.0146,22.0594,42024.0
2021-01-06 14:10:00,24.64,24.65,24.55,24.58,49866.0,22.0594,22.0683,21.9788,22.0057,49866.0
2021-01-06 14:20:00,24.58,24.61,24.49,24.54,99882.0,22.0057,22.0325,21.9251,21.9699,99882.0
2021-01-06 14:30:00,24.54,24.61,24.48,24.52,75518.0,21.9699,22.0325,21.9161,21.952,75518.0
2021-01-06 14:40:00,24.52,24.58,24.45,24.47,103540.0,21.952,22.0057,21.8893,21.9072,103540.0
2021-01-06 14:50:00,24.47,24.53,24.45,24.52,79492.0,21.9072,21.9609,21.8893,21.952,79492.0
2021-01-06 15:00:00,24.52,24.54,24.48,24.53,83074.0,21.952,21.9699,21.9161,21.9609,83074.0
2021-01-06 15:10:00,24.54,24.61,24.51,24.53,67290.0,21.9699,22.0325,21.943,21.9609,67290.0
2021-01-06 15:20:00,24.53,24.55,24.39,24.49,130476.0,21.9609,21.9788,21.8356,21.9251,130476.0
2021-01-06 15:30:00,24.49,24.53,24.43,24.49,103632.0,21.9251,21.9609,21.8714,21.9251,103632.0
2021-01-06 15:40:00,24.5,24.59,24.49,24.58,154608.0,21.934,22.0146,21.9251,22.0057,154608.0
2021-01-06 15:50:00,24.56,24.58,24.49,24.56,359380.0,21.9878,22.0057,21.9251,21.9878,359380.0
2021-01-07 09:30:00,24.63,24.63,24.39,24.42,164450.0,22.0504,22.0504,21.8356,21.8624,164450.0
2021-01-07 09:40:00,24.41,24.41,24.27,24.28,110352.0,21.8535,21.8535,21.7281,21.7371,110352.0
2021-01-07 09:50:00,24.28,24.34,24.18,24.33,142464.0,21.7371,21.7908,21.6476,21.7819,142464.0
2021-01-07 10:00:00,24.33,24.47,24.33,24.47,52008.0,21.7819,21.9072,21.7819,21.9072,52008.0
2021-01-07 10:10:00,24.49,24.64,24.45,24.64,52536.0,21.9251,22.0594,21.8893,22.0594,52536.0
2021-01-07 10:20:00,24.64,24.67,24.58,24.6,60212.0,22.0594,22.0862,22.0057,22.0236,60212.0
2021-01-07 10:30:00,24.59,24.6,24.53,24.53,64224.0,22.0146,22.0236,21.9609,21.9609,64224.0
2021-01-07 10:40:00,24.54,24.63,24.54,24.63,57416.0,21.9699,22.0504,21.9699,22.0504,57416.0
2021-01-07 10:50:00,24.63,24.71,24.61,24.7,41794.0,22.0504,22.1221,22.0325,22.1131,41794.0
2021-01-07 11:00:00,24.7,24.77,24.65,24.66,101292.0,22.1131,22.1758,22.0683,22.0773,101292.0
2021-01-07 11:10:00,24.65,24.66,24.61,24.65,47716.0,22.0683,22.0773,22.0325,22.0683,47716.0
2021-01-07 11:20:00,24.65,24.66,24.61,24.63,38542.0,22.0683,22.0773,22.0325,22.0504,38542.0
2021-01-07 11:30:00,24.63,24.65,24.58,24.6,32912.0,22.0504,22.0683,22.0057,22.0236,32912.0
2021-01-07 11:40:00,24.6,24.64,24.58,24.61,28828.0,22.0236,22.0594,22.0057,22.0325,28828.0
2021-01-07 11:50:00,24.61,24.68,24.61,24.66,27374.0,22.0325,22.0952,22.0325,22.0773,27374.0
2021-01-07 12:00:00,24.67,24.68,24.64,24.65,46234.0,22.0862,22.0952,22.0594,22.0683,46234.0
2021-01-07 12:10:00,24.65,24.65,24.54,24.56,84964.0,22.0683,22.0683,21.9699,21.9878,84964.0
2021-01-07 12:20:00,24.56,24.61,24.55,24.61,96078.0,21.9878,22.0325,21.9788,22.0325,96078.0
2021-01-07 12:30:00,24.61,24.65,24.59,24.65,58044.0,22.0325,22.0683,22.0146,22.0683,58044.0
2021-01-07 12:40:00,24.65,24.7,24.63,24.7,41098.0,22.0683,22.1131,22.0504,22.1131,41098.0
2021-01-07 12:50:00,24.7,24.72,24.68,24.69,32318.0,22.1131,22.131,22.0952,22.1042,32318.0
2021-01-07 13:00:00,24.69,24.71,24.65,24.65,32998.0,22.1042,22.1221,22.0683,22.0683,32998.0
2021-01-07 13:10:00,24.66,24.72,24.65,24.72,45148.0,22.0773,22.131,22.0683,22.131,45148.0
2021-01-07 13:20:00,24.73,24.73,24.68,24.69,27994.0,22.14,22.14,22.0952,22.1042,27994.0
2021-01-07 13:30:00,24.69,24.72,24.66,24.67,66540.0,22.1042,22.131,22.0773,22.0862,66540.0
2021-01-07 13:40:00,24.67,24.7,24.65,24.69,28636.0,22.0862,22.1131,22.0683,22.1042,28636.0
2021-01-07 13:50:00,24.69,24.73,24.68,24.73,32666.0,22.1042,22.14,22.0952,22.14,32666.0
2021-01-07 14:00:00,24.73,24.76,24.71,24.75,39348.0,22.14,22.1668,22.1221,22.1579,39348.0
2021-01-07 14:10:00,24.75,24.75,24.7,24.71,26670.0,22.1579,22.1579,22.1131,22.1221,26670.0
2021-01-07 14:20:00,24.71,24.71,24.67,24.68,41492.0,22.1221,22.1221,22.0862,22.0952,41492.0
2021-01-07 14:30:00,24.68,24.71,24.68,24.7,58592.0,22.0952,22.1221,22.0952,22.1131,58592.0
2021-01-07 14:40:00,24.7,24.7,24.67,24.68,44250.0,22.1131,22.1131,22.0862,22.0952,44250.0
2021-01-07 14:50:00,24.68,24.71,24.65,24.71,69004.0,22.0952,22.1221,22.0683,22.1221,69004.0
2021-01-07 15:00:00,24.71,24.73,24.7,24.72,65752.0,22.1221,22.14,22.1131,22.131,65752.0
2021-01-07 15:10:00,24.72,24.72,24.68,24.72,46820.0,22.131,22.131,22.0952,22.131,46820.0
2021-01-07 15:20:00,24.71,24.84,24.71,24.78,128490.0,22.1221,22.2384,22.1221,22.1847,128490.0
2021-01-07 15:30:00,24.78,24.81,24.75,24.79,94736.0,22.1847,22.2116,22.1579,22.1937,94736.0
2021-01-07 15:40:00,24.78,24.84,24.77,24.84,151814.0,22.1847,22.2384,22.1758,22.2384,151814.0
2021-01-07 15:50:00,24.83,24.9,24.83,24.86,749424.0,22.2295,22.2922,22.2295,22.2563,749424.0
2021-01-08 09:30:00,24.79,24.94,24.79,24.93,165468.0,22.1937,22.328,22.1937,22.319,165468.0
2021-01-08 09:40:00,24.93,24.99,24.81,24.97,86236.0,22.319,22.3727,22.2116,22.3548,86236.0
2021-01-08 09:50:00,24.97,25.09,24.97,25.06,151858.0,22.3548,22.4623,22.3548,22.4354,151858.0
2021-01-08 10:00:00,25.06,25.15,25.06,25.15,57850.0,22.4354,22.516,22.4354,22.516,57850.0
2021-01-08 10:10:00,25.15,25.18,25.11,25.18,64366.0,22.516,22.5428,22.4802,22.5428,64366.0
2021-01-08 10:20:00,25.18,25.2,25.11,25.13,128510.0,22.5428,22.5607,22.4802,22.4981,128510.0
2021-01-08 10:30:00,25.14,25.2,25.08,25.16,108902.0,22.507,22.5607,22.4533,22.5249,108902.0
2021-01-08 10:40:00,25.17,25.24,25.16,25.2,82620.0,22.5339,22.5965,22.5249,22.5607,82620.0
2021-01-08 10:50:00,25.2,25.23,25.16,25.17,74450.0,22.5607,22.5876,22.5249,22.5339,74450.0
2021-01-08 11:00:00,25.17,25.22,25.17,25.18,121886.0,22.5339,22.5786,22.5339,22.5428,121886.0
2021-01-08 11:10:00,25.18,25.22,25.16,25.2,113178.0,22.5428,22.5786,22.5249,22.5607,113178.0
2021-01-08 11:20:00,25.2,25.22,25.17,25.21,66692.0,22.5607,22.5786,22.5339,22.5697,66692.0
2021-01-08 11:30:00,25.21,25.22,25.19,25.22,72818.0,22.5697,22.5786,22.5518,22.5786,72818.0
2021-01-08 11:40:00,25.22,25.25,25.2,25.21,73136.0,22.5786,22.6055,22.5607,22.5697,73136.0
2021-01-08 11:50:00,25.21,25.23,25.17,25.23,95028.0,22.5697,22.5876,22.5339,22.5876,95028.0
2021-01-08 12:00:00,25.24,25.24,25.18,25.2,58924.0,22.5965,22.5965,22.5428,22.5607,58924.0
2021-01-08 12:10:00,25.2,25.25,25.2,25.25,38930.0,22.5607,22.6055,22.5607,22.6055,38930.0
2021-01-08 12:20:00,25.25,25.26,25.2,25.21,59394.0,22.6055,22.6145,22.5607,22.5697,59394.0
2021-01-08 12:30:00,25.21,25.25,25.19,25.25,80068.0,22.5697,22.6055,22.5518,22.6055,80068.0
2021-01-08 12:40:00,25.25,25.25,25.17,25.2,78504.0,22.6055,22.6055,22.5339,22.5607,78504.0
2021-01-08 12:50:00,25.2,25.26,25.19,25.25,61894.0,22.5607,22.6145,22.5518,22.6055,61894.0
2021-01-08 13:00:00,25.24,25.24,25.17,25.18,71026.0,22.5965,22.5965,22.5339,22.5428,71026.0
2021-01-08 13:10:00,25.18,25.28,25.14,25.16,210730.0,22.5428,22.6324,22.507,22.5249,210730.0
2021-01-08 13:20:00,25.16,25.18,25.05,25.11,258006.0,22.5249,22.5428,22.4264,22.4802,258006.0
2021-01-08 13:30:00,25.11,25.11,25.04,25.08,118854.0,22.4802,22.4802,22.4175,22.4533,118854.0
2021-01-08 13:40:00,25.08,25.08,25.0,25.03,97676.0,22.4533,22.4533,22.3817,22.4085,97676.0
2021-01-08 13:50:00,25.03,25.04,24.98,24.99,72448.0,22.4085,22.4175,22.3638,22.3727,72448.0
2021-01-08 14:00:00,25.0,25.1,25.0,25.1,58522.0,22.3817,22.4712,22.3817,22.4712,58522.0
2021-01-08 14:10:00,25.1,25.18,25.1,25.16,72142.0,22.4712,22.5428,22.4712,22.5249,72142.0
2021-01-08 14:20:00,25.17,25.21,25.15,25.19,65696.0,22.5339,22.5697,22.516,22.5518,65696.0
2021-01-08 14:30:00,25.19,25.22,25.17,25.21,86198.0,22.5518,22.5786,22.5339,22.5697,86198.0
2021-01-08 14:40:00,25.21,25.23,25.16,25.23,125656.0,22.5697,22.5876,22.5249,22.5876,125656.0
2021-01-08 14:50:00,25.23,25.26,25.2,25.21,77158.0,22.5876,22.6145,22.5607,22.5697,77158.0
2021-01-08 15:00:00,25.21,25.29,25.21,25.25,93496.0,22.5697,22.6413,22.5697,22.6055,93496.0
2021-01-08 15:10:00,25.25,25.26,25.21,25.25,73892.0,22.6055,22.6145,22.5697,22.6055,73892.0
2021-01-08 15:20:00,25.24,25.26,25.21,25.25,102412.0,22.5965,22.6145,22.5697,22.6055,102412.0
2021-01-08 15:30:00,25.25,25.27,25.22,25.27,183028.0,22.6055,22.6234,22.5786,22.6234,183028.0
2021-01-08 15:40:00,25.27,25.37,25.27,25.36,207868.0,22.6234,22.7129,22.6234,22.704,207868.0
2021-01-08 15:50:00,25.37,25.46,25.33,25.38,836204.0,22.7129,22.7935,22.6771,22.7219,836204.0
2021-01-11 09:30:00,25.15,25.33,25.13,25.22,171368.0,22.516,22.6771,22.4981,22.5786,171368.0
2021-01-11 09:40:00,25.2,25.33,25.2,25.27,58390.0,22.5607,22.6771,22.5607,22.6234,58390.0
2021-01-11 09:50:00,25.25,25.36,25.25,25.36,26524.0,22.6055,22.704,22.6055,22.704,26524.0
2021-01-11 10:00:00,25.35,25.36,25.29,25.33,43556.0,22.695,22.704,22.6413,22.6771,43556.0
2021-01-11 10:10:00,25.31,25.32,25.23,25.23,116210.0,22.6592,22.6682,22.5876,22.5876,116210.0
2021-01-11 10:20:00,25.25,25.33,25.22,25.33,151786.0,22.6055,22.6771,22.5786,22.6771,151786.0
2021-01-11 10:30:00,25.32,25.43,25.32,25.42,59626.0,22.6682,22.7666,22.6682,22.7577,59626.0
2021-01-11 10:40:00,25.41,25.43,25.33,25.33,46942.0,22.7487,22.7666,22.6771,22.6771,46942.0
2021-01-11 10:50:00,25.35,25.38,25.33,25.38,33334.0,22.695,22.7219,22.6771,22.7219,33334.0
2021-01-11 11:00:00,25.39,25.4,25.32,25.33,50066.0,22.7308,22.7398,22.6682,22.6771,50066.0
2021-01-11 11:10:00,25.34,25.38,25.28,25.38,32822.0,22.6861,22.7219,22.6324,22.7219,32822.0
2021-01-11 11:20:00,25.39,25.44,25.37,25.43,43696.0,22.7308,22.7756,22.7129,22.7666,43696.0
2021-01-11 11:30:00,25.43,25.43,25.35,25.36,24140.0,22.7666,22.7666,22.695,22.704,24140.0
2021-01-11 11:40:00,25.36,25.36,25.33,25.36,23998.0,22.704,22.704,22.6771,22.704,23998.0
2021-01-11 11:50:00,25.35,25.35,25.32,25.34,31792.0,22.695,22.695,22.6682,22.6861,31792.0
2021-01-11 12:00:00,25.35,25.37,25.34,25.35,20954.0,22.695,22.7129,22.6861,22.695,20954.0
2021-01-11 12:10:00,25.33,25.36,25.32,25.36,29906.0,22.6771,22.704,22.6682,22.704,29906.0
2021-01-11 12:20:00,25.36,25.41,25.36,25.4,28450.0,22.704,22.7487,22.704,22.7398,28450.0
2021-01-11 12:30:00,25.4,25.43,25.39,25.43,55162.0,22.7398,22.7666,22.7308,22.7666,55162.0
2021-01-11 12:40:00,25.43,25.44,25.39,25.4,33216.0,22.7666,22.7756,22.7308,22.7398,33216.0
2021-01-11 12:50:00,25.41,25.43,25.4,25.4,27394.0,22.7487,22.7666,22.7398,22.7398,27394.0
2021-01-11 13:00:00,25.4,25.43,25.39,25.42,30536.0,22.7398,22.7666,22.7308,22.7577,30536.0
2021-01-11 13:10:00,25.42,25.45,25.42,25.42,21270.0,22.7577,22.7846,22.7577,22.7577,21270.0
2021-01-11 13:20:00,25.42,25.42,25.34,25.36,118162.0,22.7577,22.7577,22.6861,22.704,118162.0
2021-01-11 13:30:00,25.36,25.38,25.34,25.37,56268.0,22.704,22.7219,22.6861,22.7129,56268.0
2021-01-11 13:40:00,25.36,25.38,25.33,25.34,62326.0,22.704,22.7219,22.6771,22.6861,62326.0
2021-01-11 13:50:00,25.35,25.37,25.34,25.36,28876.0,22.695,22.7129,22.6861,22.704,28876.0
2021-01-11 14:00:00,25.35,25.36,25.33,25.33,78534.0,22.695,22.704,22.6771,22.6771,78534.0
2021-01-11 14:10:00,25.33,25.37,25.33,25.35,50476.0,22.6771,22.7129,22.6771,22.695,50476.0
2021-01-11 14:20:00,25.35,25.37,25.34,25.36,64058.0,22.695,22.7129,22.6861,22.704,64058.0
2021-01-11 14:30:00,25.36,25.38,25.35,25.38,28770.0,22.704,22.7219,22.695,22.7219,28770.0
2021-01-11 14:40:00,25.38,25.39,25.36,25.38,31316.0,22.7219,22.7308,22.704,22.7219,31316.0
2021-01-11 14:50:00,25.37,25.4,25.35,25.36,40766.0,22.7129,22.7398,22.695,22.704,40766.0
2021-01-11 15:00:00,25.38,25.39,25.35,25.36,83336.0,22.7219,22.7308,22.695,22.704,83336.0
2021-01-11 15:10:00,25.36,25.36,25.33,25.35,56132.0,22.704,22.704,22.6771,22.695,56132.0
2021-01-11 15:20:00,25.36,25.36,25.32,25.34,68432.0,22.704,22.704,22.6682,22.6861,68432.0
2021-01-11 15:30:00,25.34,25.38,25.25,25.25,90330.0,22.6861,22.7219,22.6055,22.6055,90330.0
2021-01-11 15:40:00,25.25,25.28,25.23,25.28,110316.0,22.6055,22.6324,22.5876,22.6324,110316.0
2021-01-11 15:50:00,25.28,25.29,25.21,25.24,522534.0,22.6324,22.6413,22.5697,22.5965,522534.0
2021-01-12 09:30:00,25.2,25.28,25.16,25.18,120198.0,22.5607,22.6324,22.5249,22.5428,120198.0
2021-01-12 09:40:00,25.19,25.31,25.17,25.3,48696.0,22.5518,22.6592,22.5339,22.6503,48696.0
2021-01-12 09:50:00,25.31,25.39,25.25,25.36,35718.0,22.6592,22.7308,22.6055,22.704,35718.0
2021-01-12 10:00:00,25.37,25.37,25.31,25.32,65830.0,22.7129,22.7129,22.6592,22.6682,65830.0
2021-01-12 10:10:00,25.33,25.49,25.33,25.49,61592.0,22.6771,22.8204,22.6771,22.8204,61592.0
2021-01-12 10:20:00,25.48,25.55,25.46,25.47,84968.0,22.8114,22.8741,22.7935,22.8025,84968.0
2021-01-12 10:30:00,25.47,25.47,25.39,25.44,112614.0,22.8025,22.8025,22.7308,22.7756,112614.0
2021-01-12 10:40:00,25.43,25.47,25.41,25.45,68564.0,22.7666,22.8025,22.7487,22.7846,68564.0
2021-01-12 10:50:00,25.45,25.45,25.39,25.41,46988.0,22.7846,22.7846,22.7308,22.7487,46988.0
2021-01-12 11:00:00,25.41,25.47,25.4,25.47,58626.0,22.7487,22.8025,22.7398,22.8025,58626.0
2021-01-12 11:10:00,25.47,25.51,25.47,25.48,78204.0,22.8025,22.8383,22.8025,22.8114,78204.0
2021-01-12 11:20:00,25.48,25.5,25.46,25.48,42358.0,22.8114,22.8293,22.7935,22.8114,42358.0
2021-01-12 11:30:00,25.48,25.53,25.46,25.5,96226.0,22.8114,22.8562,22.7935,22.8293,96226.0
2021-01-12 11:40:00,25.5,25.5,25.45,25.46,56308.0,22.8293,22.8293,22.7846,22.7935,56308.0
2021-01-12 11:50:00,25.46,25.5,25.43,25.5,53768.0,22.7935,22.8293,22.7666,22.8293,53768.0
2021-01-12 12:00:00,25.5,25.5,25.41,25.45,110076.0,22.8293,22.8293,22.7487,22.7846,110076.0
2021-01-12 12:10:00,25.46,25.52,25.43,25.52,149550.0,22.7935,22.8472,22.7666,22.8472,149550.0
2021-01-12 12:20:00,25.52,25.59,25.49,25.59,145060.0,22.8472,22.9099,22.8204,22.9099,145060.0
2021-01-12 12:30:00,25.57,25.67,25.57,25.67,122962.0,22.892,22.9815,22.892,22.9815,122962.0
2021-01-12 12:40:00,25.67,25.7,25.65,25.68,64346.0,22.9815,23.0084,22.9636,22.9905,64346.0
2021-01-12 12:50:00,25.68,25.7,25.65,25.65,83756.0,22.9905,23.0084,22.9636,22.9636,83756.0
2021-01-12 13:00:00,25.65,25.7,25.6,25.7,64446.0,22.9636,23.0084,22.9188,23.0084,64446.0
2021-01-12 13:10:00,25.69,25.73,25.68,25.72,58794.0,22.9994,23.0352,22.9905,23.0263,58794.0
2021-01-12 13:20:00,25.72,25.78,25.68,25.78,152942.0,23.0263,23.08,22.9905,23.08,152942.0
2021-01-12 13:30:00,25.77,25.85,25.77,25.83,273622.0,23.071,23.1427,23.071,23.1248,273622.0
2021-01-12 13:40:00,25.82,25.82,25.77,25.8,43512.0,23.1158,23.1158,23.071,23.0979,43512.0
2021-01-12 13:50:00,25.79,25.81,25.75,25.81,87514.0,23.0889,23.1069,23.0531,23.1069,87514.0
2021-01-12 14:00:00,25.81,25.87,25.8,25.81,91156.0,23.1069,23.1606,23.0979,23.1069,91156.0
2021-01-12 14:10:00,25.82,25.83,25.77,25.83,86210.0,23.1158,23.1248,23.071,23.1248,86210.0
2021-01-12 14:20:00,25.83,25.85,25.81,25.85,77546.0,23.1248,23.1427,23.1069,23.1427,77546.0
2021-01-12 14:30:00,25.85,25.87,25.84,25.86,92106.0,23.1427,23.1606,23.1337,23.1516,92106.0
2021-01-12 14:40:00,25.86,25.89,25.84,25.88,100792.0,23.1516,23.1785,23.1337,23.1695,100792.0
2021-01-12 14:50:00,25.88,25.88,25.82,25.86,100010.0,23.1695,23.1695,23.1158,23.1516,100010.0
2021-01-12 15:00:00,25.86,25.91,25.86,25.9,132510.0,23.1516,23.1964,23.1516,23.1874,132510.0
2021-01-12 15:10:00,25.91,25.93,25.88,25.91,141118.0,23.1964,23.2143,23.1695,23.1964,141118.0
2021-01-12 15:20:00,25.91,25.95,25.91,25.92,169910.0,23.1964,23.2322,23.1964,23.2053,169910.0
2021-01-12 15:30:00,25.92,25.93,25.86,25.87,343014.0,23.2053,23.2143,23.1516,23.1606,343014.0
2021-01-12 15:40:00,25.87,25.9,25.85,25.9,263346.0,23.1606,23.1874,23.1427,23.1874,263346.0
2021-01-12 15:50:00,25.9,25.9,25.79,25.81,793880.0,23.1874,23.1874,23.0889,23.1069,793880.0
2021-01-13 09:30:00,25.77,25.81,25.43,25.47,189248.0,23.071,23.1069,22.7666,22.8025,189248.0
2021-01-13 09:40:00,25.47,25.56,25.43,25.52,52092.0,22.8025,22.883,22.7666,22.8472,52092.0
2021-01-13 09:50:00,25.52,25.52,25.44,25.52,141878.0,22.8472,22.8472,22.7756,22.8472,141878.0
2021-01-13 10:00:00,25.51,25.57,25.45,25.57,112512.0,22.8383,22.892,22.7846,22.892,112512.0
2021-01-13 10:10:00,25.57,25.68,25.57,25.67,126536.0,22.892,22.9905,22.892,22.9815,126536.0
2021-01-13 10:20:00,25.68,25.68,25.53,25.56,81774.0,22.9905,22.9905,22.8562,22.883,81774.0
2021-01-13 10:30:00,25.57,25.58,25.43,25.5,111432.0,22.892,22.9009,22.7666,22.8293,111432.0
2021-01-13 10:40:00,25.5,25.53,25.49,25.52,60482.0,22.8293,22.8562,22.8204,22.8472,60482.0
2021-01-13 10:50:00,25.51,25.54,25.49,25.52,67240.0,22.8383,22.8651,22.8204,22.8472,67240.0
2021-01-13 11:00:00,25.52,25.53,25.49,25.53,105704.0,22.8472,22.8562,22.8204,22.8562,105704.0
2021-01-13 11:10:00,25.53,25.56,25.52,25.55,82360.0,22.8562,22.883,22.8472,22.8741,82360.0
2021-01-13 11:20:00,25.54,25.58,25.54,25.56,77918.0,22.8651,22.9009,22.8651,22.883,77918.0
2021-01-13 11:30:00,25.56,25.61,25.56,25.61,51098.0,22.883,22.9278,22.883,22.9278,51098.0
2021-01-13 11:40:00,25.61,25.64,25.6,25.64,63914.0,22.9278,22.9547,22.9188,22.9547,63914.0
2021-01-13 11:50:00,25.64,25.66,25.62,25.65,25146.0,22.9547,22.9726,22.9367,22.9636,25146.0
2021-01-13 12:00:00,25.65,25.68,25.64,25.64,76438.0,22.9636,22.9905,22.9547,22.9547,76438.0
2021-01-13 12:10:00,25.63,25.64,25.59,25.59,48010.0,22.9457,22.9547,22.9099,22.9099,48010.0
2021-01-13 12:20:00,25.59,25.59,25.5,25.55,61414.0,22.9099,22.9099,22.8293,22.8741,61414.0
2021-01-13 12:30:00,25.55,25.56,25.51,25.52,48766.0,22.8741,22.883,22.8383,22.8472,48766.0
2021-01-13 12:40:00,25.52,25.59,25.52,25.58,70576.0,22.8472,22.9099,22.8472,22.9009,70576.0
2021-01-13 12:50:00,25.58,25.63,25.58,25.63,85990.0,22.9009,22.9457,22.9009,22.9457,85990.0
2021-01-13 13:00:00,25.63,25.63,25.6,25.63,181286.0,22.9457,22.9457,22.9188,22.9457,181286.0
2021-01-13 13:10:00,25.63,25.67,25.61,25.67,63468.0,22.9457,22.9815,22.9278,22.9815,63468.0
2021-01-13 13:20:00,25.67,25.74,25.66,25.73,54390.0,22.9815,23.0442,22.9726,23.0352,54390.0
2021-01-13 13:30:00,25.73,25.73,25.59,25.6,201180.0,23.0352,23.0352,22.9099,22.9188,201180.0
2021-01-13 13:40:00,25.59,25.6,25.55,25.58,33288.0,22.9099,22.9188,22.8741,22.9009,33288.0
2021-01-13 13:50:00,25.58,25.59,25.54,25.56,134696.0,22.9009,22.9099,22.8651,22.883,134696.0
2021-01-13 14:00:00,25.57,25.61,25.53,25.57,79060.0,22.892,22.9278,22.8562,22.892,79060.0
2021-01-13 14:10:00,25.57,25.58,25.56,25.57,83862.0,22.892,22.9009,22.883,22.892,83862.0
2021-01-13 14:20:00,25.57,25.6,25.55,25.59,290558.0,22.892,22.9188,22.8741,22.9099,290558.0
2021-01-13 14:30:00,25.6,25.6,25.54,25.55,82462.0,22.9188,22.9188,22.8651,22.8741,82462.0
2021-01-13 14:40:00,25.55,25.55,25.52,25.52,103102.0,22.8741,22.8741,22.8472,22.8472,103102.0
2021-01-13 14:50:00,25.52,25.53,25.49,25.53,107490.0,22.8472,22.8562,22.8204,22.8562,107490.0
2021-01-13 15:00:00,25.53,25.56,25.5,25.55,213180.0,22.8562,22.883,22.8293,22.8741,213180.0
2021-01-13 15:10:00,25.55,25.58,25.53,25.55,186790.0,22.8741,22.9009,22.8562,22.8741,186790.0
2021-01-13 15:20:00,25.55,25.55,25.42,25.43,165044.0,22.8741,22.8741,22.7577,22.7666,165044.0
2021-01-13 15:30:00,25.43,25.48,25.42,25.43,141826.0,22.7666,22.8114,22.7577,22.7666,141826.0
2021-01-13 15:40:00,25.43,25.45,25.42,25.43,126488.0,22.7666,22.7846,22.7577,22.7666,126488.0
2021-01-13 15:50:00,25.43,25.44,25.34,25.35,655598.0,22.7666,22.7756,22.6861,22.695,655598.0
2021-01-14 09:30:00,25.49,25.52,25.41,25.45,76834.0,22.8204,22.8472,22.7487,22.7846,76834.0
2021-01-14 09:40:00,25.45,25.5,25.38,25.39,33396.0,22.7846,22.8293,22.7219,22.7308,33396.0
2021-01-14 09:50:00,25.4,25.42,25.3,25.31,55808.0,22.7398,22.7577,22.6503,22.6592,55808.0
2021-01-14 10:00:00,25.31,25.39,25.3,25.34,38708.0,22.6592,22.7308,22.6503,22.6861,38708.0
2021-01-14 10:10:00,25.35,25.37,25.33,25.36,27224.0,22.695,22.7129,22.6771,22.704,27224.0
2021-01-14 10:20:00,25.36,25.42,25.35,25.35,48146.0,22.704,22.7577,22.695,22.695,48146.0
2021-01-14 10:30:00,25.35,25.35,25.25,25.26,41446.0,22.695,22.695,22.6055,22.6145,41446.0
2021-01-14 10:40:00,25.25,25.26,25.16,25.17,74378.0,22.6055,22.6145,22.5249,22.5339,74378.0
2021-01-14 10:50:00,25.17,25.17,25.09,25.16,42650.0,22.5339,22.5339,22.4623,22.5249,42650.0
2021-01-14 11:00:00,25.17,25.18,25.12,25.12,25646.0,22.5339,22.5428,22.4891,22.4891,25646.0
2021-01-14 11:10:00,25.11,25.16,25.11,25.15,28034.0,22.4802,22.5249,22.4802,22.516,28034.0
2021-01-14 11:20:00,25.16,25.17,25.11,25.13,36298.0,22.5249,22.5339,22.4802,22.4981,36298.0
2021-01-14 11:30:00,25.12,25.14,25.1,25.1,32098.0,22.4891,22.507,22.4712,22.4712,32098.0
2021-01-14 11:40:00,25.1,25.13,25.1,25.11,33558.0,22.4712,22.4981,22.4712,22.4802,33558.0
2021-01-14 11:50:00,25.11,25.13,25.1,25.13,52102.0,22.4802,22.4981,22.4712,22.4981,52102.0
2021-01-14 12:00:00,25.12,25.16,25.11,25.14,56600.0,22.4891,22.5249,22.4802,22.507,56600.0
2021-01-14 12:10:00,25.13,25.14,25.1,25.11,57006.0,22.4981,22.507,22.4712,22.4802,57006.0
2021-01-14 12:20:00,25.11,25.13,25.09,25.11,32710.0,22.4802,22.4981,22.4623,22.4802,32710.0
2021-01-14 12:30:00,25.11,25.12,25.07,25.08,55892.0,22.4802,22.4891,22.4444,22.4533,55892.0
2021-01-14 12:40:00,25.08,25.1,25.06,25.08,49066.0,22.4533,22.4712,22.4354,22.4533,49066.0
2021-01-14 12:50:00,25.08,25.09,25.05,25.06,46378.0,22.4533,22.4623,22.4264,22.4354,46378.0
2021-01-14 13:00:00,25.07,25.08,25.05,25.07,50648.0,22.4444,22.4533,22.4264,22.4444,50648.0
2021-01-14 13:10:00,25.07,25.08,25.03,25.03,47048.0,22.4444,22.4533,22.4085,22.4085,47048.0
2021-01-14 13:20:00,25.03,25.08,25.03,25.07,37610.0,22.4085,22.4533,22.4085,22.4444,37610.0
2021-01-14 13:30:00,25.07,25.1,25.05,25.07,36362.0,22.4444,22.4712,22.4264,22.4444,36362.0
2021-01-14 13:40:00,25.07,25.08,25.05,25.07,28978.0,22.4444,22.4533,22.4264,22.4444,28978.0
2021-01-14 13:50:00,25.08,25.09,25.01,25.03,39386.0,22.4533,22.4623,22.3906,22.4085,39386.0
2021-01-14 14:00:00,25.03,25.05,24.97,25.0,62548.0,22.4085,22.4264,22.3548,22.3817,62548.0
2021-01-14 14:10:00,25.0,25.08,25.0,25.05,49006.0,22.3817,22.4533,22.3817,22.4264,49006.0
2021-01-14 14:20:00,25.05,25.1,25.04,25.1,359594.0,22.4264,22.4712,22.4175,22.4712,359594.0
2021-01-14 14:30:00,25.1,25.12,25.09,25.1,48174.0,22.4712,22.4891,22.4623,22.4712,48174.0
2021-01-14 14:40:00,25.11,25.12,25.1,25.1,43494.0,22.4802,22.4891,22.4712,22.4712,43494.0
2021-01-14 14:50:00,25.11,25.2,25.11,25.19,53880.0,22.4802,22.5607,22.4802,22.5518,53880.0
2021-01-14 15:00:00,25.18,25.22,25.17,25.2,62614.0,22.5428,22.5786,22.5339,22.5607,62614.0
2021-01-14 15:10:00,25.18,25.22,25.15,25.16,59128.0,22.5428,22.5786,22.516,22.5249,59128.0
2021-01-14 15:20:00,25.16,25.2,25.13,25.16,52312.0,22.5249,22.5607,22.4981,22.5249,52312.0
2021-01-14 15:30:00,25.16,25.22,25.12,25.21,135394.0,22.5249,22.5786,22.4891,22.5697,135394.0
2021-01-14 15:40:00,25.21,25.24,25.2,25.21,175316.0,22.5697,22.5965,22.5607,22.5697,175316.0
2021-01-14 15:50:00,25.22,25.22,25.1,25.16,408756.0,22.5786,22.5786,22.4712,22.5249,408756.0
2021-01-15 09:30:00,25.06,25.16,24.88,24.91,532940.0,22.4354,22.5249,22.2743,22.3011,532940.0
2021-01-15 09:40:00,24.91,25.22,24.89,25.22,100650.0,22.3011,22.5786,22.2832,22.5786,100650.0
2021-01-15 09:50:00,25.22,25.3,25.04,25.11,88360.0,22.5786,22.6503,22.4175,22.4802,88360.0
2021-01-15 10:00:00,25.13,25.14,24.93,24.94,43204.0,22.4981,22.507,22.319,22.328,43204.0
2021-01-15 10:10:00,24.92,24.97,24.86,24.88,34028.0,22.3101,22.3548,22.2563,22.2743,34028.0
2021-01-15 10:20:00,24.88,24.88,24.79,24.82,59664.0,22.2743,22.2743,22.1937,22.2205,59664.0
2021-01-15 10:30:00,24.83,24.9,24.77,24.9,149262.0,22.2295,22.2922,22.1758,22.2922,149262.0
2021-01-15 10:40:00,24.89,24.94,24.88,24.91,53850.0,22.2832,22.328,22.2743,22.3011,53850.0
2021-01-15 10:50:00,24.91,24.93,24.86,24.93,54710.0,22.3011,22.319,22.2563,22.319,54710.0
2021-01-15 11:00:00,24.93,24.93,24.78,24.8,85130.0,22.319,22.319,22.1847,22.2026,85130.0
2021-01-15 11:10:00,24.8,24.85,24.78,24.85,56636.0,22.2026,22.2474,22.1847,22.2474,56636.0
2021-01-15 11:20:00,24.86,24.9,24.83,24.89,36488.0,22.2563,22.2922,22.2295,22.2832,36488.0
2021-01-15 11:30:00,24.89,24.99,24.89,24.99,66694.0,22.2832,22.3727,22.2832,22.3727,66694.0
2021-01-15 11:40:00,24.99,25.0,24.91,24.91,47050.0,22.3727,22.3817,22.3011,22.3011,47050.0
2021-01-15 11:50:00,24.9,24.93,24.86,24.93,28834.0,22.2922,22.319,22.2563,22.319,28834.0
2021-01-15 12:00:00,24.92,24.97,24.9,24.96,53970.0,22.3101,22.3548,22.2922,22.3459,53970.0
2021-01-15 12:10:00,24.95,24.99,24.94,24.99,41876.0,22.3369,22.3727,22.328,22.3727,41876.0
2021-01-15 12:20:00,24.98,25.0,24.97,24.98,37702.0,22.3638,22.3817,22.3548,22.3638,37702.0
2021-01-15 12:30:00,24.96,25.03,24.96,25.02,50382.0,22.3459,22.4085,22.3459,22.3996,50382.0
2021-01-15 12:40:00,25.01,25.06,25.0,25.05,36022.0,22.3906,22.4354,22.3817,22.4264,36022.0
2021-01-15 12:50:00,25.05,25.11,25.03,25.1,33380.0,22.4264,22.4802,22.4085,22.4712,33380.0
2021-01-15 13:00:00,25.11,25.11,25.03,25.05,32980.0,22.4802,22.4802,22.4085,22.4264,32980.0
2021-01-15 13:10:00,25.05,25.07,25.02,25.07,31612.0,22.4264,22.4444,22.3996,22.4444,31612.0
2021-01-15 13:20:00,25.07,25.1,25.06,25.07,38750.0,22.4444,22.4712,22.4354,22.4444,38750.0
2021-01-15 13:30:00,25.07,25.16,25.07,25.15,53172.0,22.4444,22.5249,22.4444,22.516,53172.0
2021-01-15 13:40:00,25.15,25.2,25.14,25.19,89810.0,22.516,22.5607,22.507,22.5518,89810.0
2021-01-15 13:50:00,25.19,25.2,25.08,25.08,64580.0,22.5518,22.5607,22.4533,22.4533,64580.0
2021-01-15 14:00:00,25.08,25.13,25.08,25.1,52786.0,22.4533,22.4981,22.4533,22.4712,52786.0
2021-01-15 14:10:00,25.1,25.16,25.08,25.14,40784.0,22.4712,22.5249,22.4533,22.507,40784.0
2021-01-15 14:20:00,25.14,25.18,25.12,25.18,36594.0,22.507,22.5428,22.4891,22.5428,36594.0
2021-01-15 14:30:00,25.18,25.23,25.18,25.19,42486.0,22.5428,22.5876,22.5428,22.5518,42486.0
2021-01-15 14:40:00,25.2,25.22,25.17,25.18,42652.0,22.5607,22.5786,22.5339,22.5428,42652.0
2021-01-15 14:50:00,25.18,25.2,25.17,25.19,42634.0,22.5428,22.5607,22.5339,22.5518,42634.0
2021-01-15 15:00:00,25.19,25.21,25.16,25.17,40630.0,22.5518,22.5697,22.5249,22.5339,40630.0
2021-01-15 15:10:00,25.17,25.28,25.17,25.25,66458.0,22.5339,22.6324,22.5339,22.6055,66458.0
2021-01-15 15:20:00,25.25,25.25,25.23,25.24,52232.0,22.6055,22.6055,22.5876,22.5965,52232.0
2021-01-15 15:30:00,25.24,25.24,25.2,25.22,68434.0,22.5965,22.5965,22.5607,22.5786,68434.0
2021-01-15 15:40:00,25.22,25.26,25.2,25.23,148804.0,22.5786,22.6145,22.5607,22.5876,148804.0
2021-01-15 15:50:00,25.23,25.26,25.22,25.25,345908.0,22.5876,22.6145,22.5786,22.6055,345908.0
2021-01-19 09:30:00,25.4,25.58,25.38,25.41,258842.0,22.7398,22.9009,22.7219,22.7487,258842.0
2021-01-19 09:40:00,25.41,25.5,25.41,25.46,269330.0,22.7487,22.8293,22.7487,22.7935,269330.0
2021-01-19 09:50:00,25.45,25.48,25.4,25.47,105978.0,22.7846,22.8114,22.7398,22.8025,105978.0
2021-01-19 10:00:00,25.47,25.52,25.42,25.42,238732.0,22.8025,22.8472,22.7577,22.7577,238732.0
2021-01-19 10:10:00,25.42,25.5,25.39,25.44,102944.0,22.7577,22.8293,22.7308,22.7756,102944.0
2021-01-19 10:20:00,25.44,25.5,25.42,25.45,109308.0,22.7756,22.8293,22.7577,22.7846,109308.0
2021-01-19 10:30:00,25.46,25.5,25.46,25.47,116672.0,22.7935,22.8293,22.7935,22.8025,116672.0
2021-01-19 10:40:00,25.46,25.5,25.45,25.48,132498.0,22.7935,22.8293,22.7846,22.8114,132498.0
2021-01-19 10:50:00,25.48,25.49,25.35,25.38,212560.0,22.8114,22.8204,22.695,22.7219,212560.0
2021-01-19 11:00:00,25.38,25.41,25.33,25.36,163294.0,22.7219,22.7487,22.6771,22.704,163294.0
2021-01-19 11:10:00,25.36,25.36,25.11,25.12,219378.0,22.704,22.704,22.4802,22.4891,219378.0
2021-01-19 11:20:00,25.13,25.15,24.98,25.0,198572.0,22.4981,22.516,22.3638,22.3817,198572.0
2021-01-19 11:30:00,24.99,25.05,24.95,25.02,230698.0,22.3727,22.4264,22.3369,22.3996,230698.0
2021-01-19 11:40:00,25.03,25.2,24.99,25.17,256496.0,22.4085,22.5607,22.3727,22.5339,256496.0
2021-01-19 11:50:00,25.17,25.25,25.17,25.21,101568.0,22.5339,22.6055,22.5339,22.5697,101568.0
2021-01-19 12:00:00,25.21,25.28,25.21,25.26,80938.0,22.5697,22.6324,22.5697,22.6145,80938.0
2021-01-19 12:10:00,25.26,25.27,25.19,25.24,49018.0,22.6145,22.6234,22.5518,22.5965,49018.0
2021-01-19 12:20:00,25.24,25.25,25.21,25.21,50832.0,22.5965,22.6055,22.5697,22.5697,50832.0
2021-01-19 12:30:00,25.21,25.23,25.13,25.18,68508.0,22.5697,22.5876,22.4981,22.5428,68508.0
2021-01-19 12:40:00,25.18,25.25,25.18,25.22,59662.0,22.5428,22.6055,22.5428,22.5786,59662.0
2021-01-19 12:50:00,25.22,25.24,25.2,25.23,55614.0,22.5786,22.5965,22.5607,22.5876,55614.0
2021-01-19 13:00:00,25.23,25.24,25.21,25.23,63530.0,22.5876,22.5965,22.5697,22.5876,63530.0
2021-01-19 13:10:00,25.23,25.23,25.14,25.14,81784.0,22.5876,22.5876,22.507,22.507,81784.0
2021-01-19 13:20:00,25.14,25.2,25.13,25.18,101564.0,22.507,22.5607,22.4981,22.5428,101564.0
2021-01-19 13:30:00,25.18,25.18,25.14,25.15,150014.0,22.5428,22.5428,22.507,22.516,150014.0
2021-01-19 13:40:00,25.15,25.21,25.15,25.17,82470.0,22.516,22.5697,22.516,22.5339,82470.0
2021-01-19 13:50:00,25.18,25.25,25.17,25.23,182874.0,22.5428,22.6055,22.5339,22.5876,182874.0
2021-01-19 14:00:00,25.23,25.23,25.18,25.22,59912.0,22.5876,22.5876,22.5428,22.5786,59912.0
2021-01-19 14:10:00,25.22,25.23,25.19,25.2,109252.0,22.5786,22.5876,22.5518,22.5607,109252.0
2021-01-19 14:20:00,25.2,25.23,25.18,25.22,161138.0,22.5607,22.5876,22.5428,22.5786,161138.0
2021-01-19 14:30:00,25.23,25.25,25.22,25.24,52046.0,22.5876,22.6055,22.5786,22.5965,52046.0
2021-01-19 14:40:00,25.24,25.3,25.24,25.28,60566.0,22.5965,22.6503,22.5965,22.6324,60566.0
2021-01-19 14:50:00,25.29,25.31,25.24,25.3,305390.0,22.6413,22.6592,22.5965,22.6503,305390.0
2021-01-19 15:00:00,25.3,25.33,25.29,25.3,133776.0,22.6503,22.6771,22.6413,22.6503,133776.0
2021-01-19 15:10:00,25.31,25.32,25.28,25.31,117072.0,22.6592,22.6682,22.6324,22.6592,117072.0
2021-01-19 15:20:00,25.31,25.34,25.22,25.23,127484.0,22.6592,22.6861,22.5786,22.5876,127484.0
2021-01-19 15:30:00,25.23,25.24,25.14,25.15,176786.0,22.5876,22.5965,22.507,22.516,176786.0
2021-01-19 15:40:00,25.15,25.19,25.15,25.19,194154.0,22.516,22.5518,22.516,22.5518,194154.0
2021-01-19 15:50:00,25.18,25.23,25.17,25.19,561554.0,22.5428,22.5876,22.5339,22.5518,561554.0
2021-01-20 09:30:00,24.87,25.25,24.16,24.81,1038630.0,22.2653,22.6055,21.6297,22.2116,1038630.0
2021-01-20 09:40:00,24.82,24.83,24.18,24.28,470738.0,22.2205,22.2295,21.6476,21.7371,470738.0
2021-01-20 09:50:00,24.28,24.7,24.26,24.65,372558.0,21.7371,22.1131,21.7192,22.0683,372558.0
2021-01-20 10:00:00,24.65,24.68,24.41,24.46,315036.0,22.0683,22.0952,21.8535,21.8982,315036.0
2021-01-20 10:10:00,24.46,24.5,24.29,24.34,267018.0,21.8982,21.934,21.746,21.7908,267018.0
2021-01-20 10:20:00,24.32,24.35,24.25,24.27,180800.0,21.7729,21.7998,21.7102,21.7281,180800.0
2021-01-20 10:30:00,24.27,24.29,24.06,24.13,374290.0,21.7281,21.746,21.5401,21.6028,374290.0
2021-01-20 10:40:00,24.13,24.25,24.09,24.16,515022.0,21.6028,21.7102,21.567,21.6297,515022.0
2021-01-20 10:50:00,24.17,24.3,24.15,24.27,189256.0,21.6386,21.755,21.6207,21.7281,189256.0
2021-01-20 11:00:00,24.27,24.28,24.04,24.04,339394.0,21.7281,21.7371,21.5222,21.5222,339394.0
2021-01-20 11:10:00,24.05,24.1,24.04,24.09,135426.0,21.5312,21.5759,21.5222,21.567,135426.0
2021-01-20 11:20:00,24.09,24.15,24.04,24.07,153188.0,21.567,21.6207,21.5222,21.5491,153188.0
2021-01-20 11:30:00,24.07,24.23,24.07,24.22,134814.0,21.5491,21.6923,21.5491,21.6834,134814.0
2021-01-20 11:40:00,24.21,24.4,24.2,24.39,140524.0,21.6744,21.8445,21.6655,21.8356,140524.0
2021-01-20 11:50:00,24.37,24.4,24.31,24.34,126394.0,21.8177,21.8445,21.7639,21.7908,126394.0
2021-01-20 12:00:00,24.35,24.37,24.29,24.32,109158.0,21.7998,21.8177,21.746,21.7729,109158.0
2021-01-20 12:10:00,24.33,24.33,24.28,24.29,91032.0,21.7819,21.7819,21.7371,21.746,91032.0
2021-01-20 12:20:00,24.29,24.31,24.21,24.21,86722.0,21.746,21.7639,21.6744,21.6744,86722.0
2021-01-20 12:30:00,24.19,24.2,24.1,24.12,83922.0,21.6565,21.6655,21.5759,21.5938,83922.0
2021-01-20 12:40:00,24.11,24.2,24.11,24.15,76302.0,21.5849,21.6655,21.5849,21.6207,76302.0
2021-01-20 12:50:00,24.15,24.16,24.11,24.13,79188.0,21.6207,21.6297,21.5849,21.6028,79188.0
2021-01-20 13:00:00,24.14,24.19,24.13,24.15,76668.0,21.6118,21.6565,21.6028,21.6207,76668.0
2021-01-20 13:10:00,24.15,24.16,24.03,24.07,143810.0,21.6207,21.6297,21.5133,21.5491,143810.0
2021-01-20 13:20:00,24.07,24.09,23.99,24.0,255860.0,21.5491,21.567,21.4775,21.4864,255860.0
2021-01-20 13:30:00,24.0,24.04,23.86,23.93,297918.0,21.4864,21.5222,21.3611,21.4237,297918.0
2021-01-20 13:40:00,23.94,24.0,23.91,23.97,130548.0,21.4327,21.4864,21.4058,21.4596,130548.0
2021-01-20 13:50:00,23.97,24.06,23.92,24.06,145690.0,21.4596,21.5401,21.4148,21.5401,145690.0
2021-01-20 14:00:00,24.07,24.14,24.0,24.11,212066.0,21.5491,21.6118,21.4864,21.5849,212066.0
2021-01-20 14:10:00,24.13,24.14,24.07,24.11,215110.0,21.6028,21.6118,21.5491,21.5849,215110.0
2021-01-20 14:20:00,24.11,24.18,24.1,24.15,87832.0,21.5849,21.6476,21.5759,21.6207,87832.0
2021-01-20 14:30:00,24.15,24.25,24.11,24.24,137986.0,21.6207,21.7102,21.5849,21.7013,137986.0
2021-01-20 14:40:00,24.23,24.24,24.15,24.18,89686.0,21.6923,21.7013,21.6207,21.6476,89686.0
2021-01-20 14:50:00,24.17,24.2,24.14,24.16,83914.0,21.6386,21.6655,21.6118,21.6297,83914.0
2021-01-20 15:00:00,24.16,24.25,24.15,24.25,150686.0,21.6297,21.7102,21.6207,21.7102,150686.0
2021-01-20 15:10:00,24.25,24.33,24.19,24.32,346362.0,21.7102,21.7819,21.6565,21.7729,346362.0
2021-01-20 15:20:00,24.32,24.47,24.32,24.46,507704.0,21.7729,21.9072,21.7729,21.8982,507704.0
2021-01-20 15:30:00,24.46,24.55,24.43,24.53,372840.0,21.8982,21.9788,21.8714,21.9609,372840.0
2021-01-20 15:40:00,24.53,24.58,24.49,24.5,326740.0,21.9609,22.0057,21.9251,21.934,326740.0
2021-01-20 15:50:00,24.5,24.5,24.28,24.35,1389930.0,21.934,21.934,21.7371,21.7998,1389930.0
2021-01-21 09:30:00,24.37,24.53,24.26,24.46,163176.0,21.8177,21.9609,21.7192,21.8982,163176.0
2021-01-21 09:40:00,24.47,24.56,24.45,24.55,79330.0,21.9072,21.9878,21.8893,21.9788,79330.0
2021-01-21 09:50:00,24.53,24.55,24.18,24.24,144818.0,21.9609,21.9788,21.6476,21.7013,144818.0
2021-01-21 10:00:00,24.23,24.23,24.04,24.05,140924.0,21.6923,21.6923,21.5222,21.5312,140924.0
2021-01-21 10:10:00,24.05,24.09,24.04,24.05,113728.0,21.5312,21.567,21.5222,21.5312,113728.0
2021-01-21 10:20:00,24.05,24.07,23.97,24.0,114318.0,21.5312,21.5491,21.4596,21.4864,114318.0
2021-01-21 10:30:00,24.0,24.02,23.92,24.0,110086.0,21.4864,21.5043,21.4148,21.4864,110086.0
2021-01-21 10:40:00,24.0,24.02,23.96,23.99,66586.0,21.4864,21.5043,21.4506,21.4775,66586.0
2021-01-21 10:50:00,23.98,24.02,23.95,24.02,91116.0,21.4685,21.5043,21.4417,21.5043,91116.0
2021-01-21 11:00:00,24.02,24.05,24.0,24.01,87284.0,21.5043,21.5312,21.4864,21.4954,87284.0
2021-01-21 11:10:00,24.01,24.05,23.96,24.03,58368.0,21.4954,21.5312,21.4506,21.5133,58368.0
2021-01-21 11:20:00,24.03,24.03,23.97,24.0,78506.0,21.5133,21.5133,21.4596,21.4864,78506.0
2021-01-21 11:30:00,24.0,24.0,23.93,23.99,165834.0,21.4864,21.4864,21.4237,21.4775,165834.0
2021-01-21 11:40:00,23.99,24.08,23.97,24.07,66188.0,21.4775,21.558,21.4596,21.5491,66188.0
2021-01-21 11:50:00,24.07,24.18,24.07,24.15,399998.0,21.5491,21.6476,21.5491,21.6207,399998.0
2021-01-21 12:00:00,24.15,24.19,24.07,24.11,291492.0,21.6207,21.6565,21.5491,21.5849,291492.0
2021-01-21 12:10:00,24.11,24.14,24.08,24.1,72130.0,21.5849,21.6118,21.558,21.5759,72130.0
2021-01-21 12:20:00,24.1,24.13,24.09,24.11,49940.0,21.5759,21.6028,21.567,21.5849,49940.0
2021-01-21 12:30:00,24.11,24.11,24.01,24.05,66248.0,21.5849,21.5849,21.4954,21.5312,66248.0
2021-01-21 12:40:00,24.05,24.06,24.03,24.05,50582.0,21.5312,21.5401,21.5133,21.5312,50582.0
2021-01-21 12:50:00,24.05,24.05,23.99,23.99,73594.0,21.5312,21.5312,21.4775,21.4775,73594.0
2021-01-21 13:00:00,23.99,24.02,23.97,23.99,115002.0,21.4775,21.5043,21.4596,21.4775,115002.0
2021-01-21 13:10:00,23.99,24.1,23.99,24.1,70734.0,21.4775,21.5759,21.4775,21.5759,70734.0
2021-01-21 13:20:00,24.11,24.13,24.11,24.12,48588.0,21.5849,21.6028,21.5849,21.5938,48588.0
2021-01-21 13:30:00,24.12,24.13,24.11,24.13,48882.0,21.5938,21.6028,21.5849,21.6028,48882.0
2021-01-21 13:40:00,24.12,24.18,24.11,24.15,159644.0,21.5938,21.6476,21.5849,21.6207,159644.0
2021-01-21 13:50:00,24.15,24.2,24.15,24.2,68976.0,21.6207,21.6655,21.6207,21.6655,68976.0
2021-01-21 14:00:00,24.2,24.22,24.18,24.22,53128.0,21.6655,21.6834,21.6476,21.6834,53128.0
2021-01-21 14:10:00,24.22,24.24,24.2,24.23,60124.0,21.6834,21.7013,21.6655,21.6923,60124.0
2021-01-21 14:20:00,24.23,24.24,24.18,24.19,61020.0,21.6923,21.7013,21.6476,21.6565,61020.0
2021-01-21 14:30:00,24.19,24.31,24.18,24.3,74530.0,21.6565,21.7639,21.6476,21.755,74530.0
2021-01-21 14:40:00,24.3,24.3,24.25,24.26,55242.0,21.755,21.755,21.7102,21.7192,55242.0
2021-01-21 14:50:00,24.27,24.27,24.21,24.21,73290.0,21.7281,21.7281,21.6744,21.6744,73290.0
2021-01-21 15:00:00,24.21,24.24,24.19,24.24,78272.0,21.6744,21.7013,21.6565,21.7013,78272.0
2021-01-21 15:10:00,24.24,24.24,24.18,24.18,114410.0,21.7013,21.7013,21.6476,21.6476,114410.0
2021-01-21 15:20:00,24.18,24.2,24.15,24.2,192932.0,21.6476,21.6655,21.6207,21.6655,192932.0
2021-01-21 15:30:00,24.2,24.24,24.18,24.2,261498.0,21.6655,21.7013,21.6476,21.6655,261498.0
2021-01-21 15:40:00,24.2,24.2,24.11,24.11,291174.0,21.6655,21.6655,21.5849,21.5849,291174.0
2021-01-21 15:50:00,24.11,24.15,24.04,24.09,982496.0,21.5849,21.6207,21.5222,21.567,982496.0
2021-01-22 09:30:00,24.02,24.13,24.0,24.01,200834.0,21.5043,21.6028,21.4864,21.4954,200834.0
2021-01-22 09:40:00,24.0,24.0,23.85,23.85,150004.0,21.4864,21.4864,21.3521,21.3521,150004.0
2021-01-22 09:50:00,23.86,23.9,23.81,23.81,68330.0,21.3611,21.3969,21.3163,21.3163,68330.0
2021-01-22 10:00:00,23.82,23.92,23.8,23.83,62444.0,21.3253,21.4148,21.3074,21.3342,62444.0
2021-01-22 10:10:00,23.81,23.82,23.78,23.8,76970.0,21.3163,21.3253,21.2895,21.3074,76970.0
2021-01-22 10:20:00,23.81,23.86,23.78,23.83,40792.0,21.3163,21.3611,21.2895,21.3342,40792.0
2021-01-22 10:30:00,23.83,23.88,23.82,23.85,39714.0,21.3342,21.379,21.3253,21.3521,39714.0
2021-01-22 10:40:00,23.85,23.89,23.81,23.88,38018.0,21.3521,21.3879,21.3163,21.379,38018.0
2021-01-22 10:50:00,23.88,23.92,23.84,23.91,81090.0,21.379,21.4148,21.3432,21.4058,81090.0
2021-01-22 11:00:00,23.91,23.97,23.91,23.92,60138.0,21.4058,21.4596,21.4058,21.4148,60138.0
2021-01-22 11:10:00,23.92,23.93,23.88,23.9,74960.0,21.4148,21.4237,21.379,21.3969,74960.0
2021-01-22 11:20:00,23.89,23.96,23.89,23.92,48374.0,21.3879,21.4506,21.3879,21.4148,48374.0
2021-01-22 11:30:00,23.92,23.93,23.91,23.93,65944.0,21.4148,21.4237,21.4058,21.4237,65944.0
2021-01-22 11:40:00,23.93,23.95,23.91,23.93,54616.0,21.4237,21.4417,21.4058,21.4237,54616.0
2021-01-22 11:50:00,23.93,23.96,23.93,23.96,50034.0,21.4237,21.4506,21.4237,21.4506,50034.0
2021-01-22 12:00:00,23.96,23.99,23.92,23.92,46714.0,21.4506,21.4775,21.4148,21.4148,46714.0
2021-01-22 12:10:00,23.92,23.93,23.86,23.89,97974.0,21.4148,21.4237,21.3611,21.3879,97974.0
2021-01-22 12:20:00,23.89,23.92,23.89,23.9,64036.0,21.3879,21.4148,21.3879,21.3969,64036.0
2021-01-22 12:30:00,23.9,23.91,23.84,23.87,73614.0,21.3969,21.4058,21.3432,21.37,73614.0
2021-01-22 12:40:00,23.86,23.89,23.85,23.86,65456.0,21.3611,21.3879,21.3521,21.3611,65456.0
2021-01-22 12:50:00,23.86,23.86,23.81,23.84,125852.0,21.3611,21.3611,21.3163,21.3432,125852.0
2021-01-22 13:00:00,23.83,23.83,23.79,23.8,61454.0,21.3342,21.3342,21.2984,21.3074,61454.0
2021-01-22 13:10:00,23.79,23.81,23.78,23.8,35698.0,21.2984,21.3163,21.2895,21.3074,35698.0
2021-01-22 13:20:00,23.8,23.83,23.79,23.82,44304.0,21.3074,21.3342,21.2984,21.3253,44304.0
2021-01-22 13:30:00,23.82,23.83,23.8,23.83,71792.0,21.3253,21.3342,21.3074,21.3342,71792.0
2021-01-22 13:40:00,23.83,23.84,23.81,23.82,79242.0,21.3342,21.3432,21.3163,21.3253,79242.0
2021-01-22 13:50:00,23.82,23.85,23.81,23.85,117492.0,21.3253,21.3521,21.3163,21.3521,117492.0
2021-01-22 14:00:00,23.85,23.85,23.81,23.83,113690.0,21.3521,21.3521,21.3163,21.3342,113690.0
2021-01-22 14:10:00,23.82,23.84,23.8,23.82,86290.0,21.3253,21.3432,21.3074,21.3253,86290.0
2021-01-22 14:20:00,23.82,23.84,23.81,23.83,88396.0,21.3253,21.3432,21.3163,21.3342,88396.0
2021-01-22 14:30:00,23.83,23.84,23.81,23.83,126318.0,21.3342,21.3432,21.3163,21.3342,126318.0
2021-01-22 14:40:00,23.83,23.89,23.82,23.88,318892.0,21.3342,21.3879,21.3253,21.379,318892.0
2021-01-22 14:50:00,23.88,23.88,23.85,23.88,112088.0,21.379,21.379,21.3521,21.379,112088.0
2021-01-22 15:00:00,23.88,23.92,23.87,23.88,88232.0,21.379,21.4148,21.37,21.379,88232.0
2021-01-22 15:10:00,23.88,23.89,23.83,23.85,98830.0,21.379,21.3879,21.3342,21.3521,98830.0
2021-01-22 15:20:00,23.85,23.92,23.85,23.9,89290.0,21.3521,21.4148,21.3521,21.3969,89290.0
2021-01-22 15:30:00,23.9,23.92,23.88,23.9,212126.0,21.3969,21.4148,21.379,21.3969,212126.0
2021-01-22 15:40:00,23.9,23.93,23.86,23.88,219776.0,21.3969,21.4237,21.3611,21.379,219776.0
2021-01-22 15:50:00,23.88,23.9,23.82,23.86,1009590.0,21.379,21.3969,21.3253,21.3611,1009590.0
2021-01-25 09:30:00,23.81,23.92,23.72,23.74,138690.0,21.3163,21.4148,21.2357,21.2536,138690.0
2021-01-25 09:40:00,23.75,23.79,23.7,23.72,44810.0,21.2626,21.2984,21.2178,21.2357,44810.0
2021-01-25 09:50:00,23.73,23.77,23.59,23.61,159522.0,21.2447,21.2805,21.1194,21.1373,159522.0
2021-01-25 10:00:00,23.61,23.73,23.61,23.7,75142.0,21.1373,21.2447,21.1373,21.2178,75142.0
2021-01-25 10:10:00,23.7,23.73,23.62,23.63,57408.0,21.2178,21.2447,21.1462,21.1552,57408.0
2021-01-25 10:20:00,23.63,23.64,23.57,23.61,67668.0,21.1552,21.1641,21.1015,21.1373,67668.0
2021-01-25 10:30:00,23.61,23.71,23.61,23.71,43464.0,21.1373,21.2268,21.1373,21.2268,43464.0
2021-01-25 10:40:00,23.7,23.73,23.66,23.73,50794.0,21.2178,21.2447,21.182,21.2447,50794.0
2021-01-25 10:50:00,23.73,23.73,23.61,23.63,80892.0,21.2447,21.2447,21.1373,21.1552,80892.0
2021-01-25 11:00:00,23.61,23.67,23.45,23.55,137202.0,21.1373,21.191,20.994,21.0835,137202.0
2021-01-25 11:10:00,23.55,23.62,23.46,23.56,83674.0,21.0835,21.1462,21.003,21.0925,83674.0
2021-01-25 11:20:00,23.56,23.6,23.5,23.59,56354.0,21.0925,21.1283,21.0388,21.1194,56354.0
2021-01-25 11:30:00,23.58,23.66,23.54,23.66,71310.0,21.1104,21.182,21.0746,21.182,71310.0
2021-01-25 11:40:00,23.66,23.81,23.65,23.79,88432.0,21.182,21.3163,21.1731,21.2984,88432.0
2021-01-25 11:50:00,23.8,23.86,23.79,23.82,69262.0,21.3074,21.3611,21.2984,21.3253,69262.0
2021-01-25 12:00:00,23.82,23.86,23.8,23.86,33708.0,21.3253,21.3611,21.3074,21.3611,33708.0
2021-01-25 12:10:00,23.86,23.93,23.86,23.88,56382.0,21.3611,21.4237,21.3611,21.379,56382.0
2021-01-25 12:20:00,23.89,23.94,23.85,23.89,43904.0,21.3879,21.4327,21.3521,21.3879,43904.0
2021-01-25 12:30:00,23.9,23.97,23.85,23.96,48772.0,21.3969,21.4596,21.3521,21.4506,48772.0
2021-01-25 12:40:00,23.96,24.0,23.95,23.95,183298.0,21.4506,21.4864,21.4417,21.4417,183298.0
2021-01-25 12:50:00,23.95,23.98,23.88,23.91,65482.0,21.4417,21.4685,21.379,21.4058,65482.0
2021-01-25 13:00:00,23.91,23.94,23.88,23.92,67442.0,21.4058,21.4327,21.379,21.4148,67442.0
2021-01-25 13:10:00,23.92,23.99,23.92,23.99,108688.0,21.4148,21.4775,21.4148,21.4775,108688.0
2021-01-25 13:20:00,23.99,24.04,23.98,24.03,66398.0,21.4775,21.5222,21.4685,21.5133,66398.0
2021-01-25 13:30:00,24.02,24.1,24.01,24.08,80982.0,21.5043,21.5759,21.4954,21.558,80982.0
2021-01-25 13:40:00,24.08,24.13,24.04,24.11,362792.0,21.558,21.6028,21.5222,21.5849,362792.0
2021-01-25 13:50:00,24.11,24.12,24.0,24.03,105006.0,21.5849,21.5938,21.4864,21.5133,105006.0
2021-01-25 14:00:00,24.03,24.06,24.0,24.04,79776.0,21.5133,21.5401,21.4864,21.5222,79776.0
2021-01-25 14:10:00,24.04,24.04,23.99,24.02,45420.0,21.5222,21.5222,21.4775,21.5043,45420.0
2021-01-25 14:20:00,24.02,24.03,23.97,24.0,58112.0,21.5043,21.5133,21.4596,21.4864,58112.0
2021-01-25 14:30:00,24.0,24.0,23.96,23.98,59746.0,21.4864,21.4864,21.4506,21.4685,59746.0
2021-01-25 14:40:00,23.98,23.98,23.91,23.92,52930.0,21.4685,21.4685,21.4058,21.4148,52930.0
2021-01-25 14:50:00,23.92,23.98,23.92,23.96,103052.0,21.4148,21.4685,21.4148,21.4506,103052.0
2021-01-25 15:00:00,23.96,23.97,23.92,23.95,79446.0,21.4506,21.4596,21.4148,21.4417,79446.0
2021-01-25 15:10:00,23.95,23.96,23.89,23.94,71528.0,21.4417,21.4506,21.3879,21.4327,71528.0
2021-01-25 15:20:00,23.94,23.97,23.93,23.95,80720.0,21.4327,21.4596,21.4237,21.4417,80720.0
2021-01-25 15:30:00,23.95,24.02,23.94,24.01,176950.0,21.4417,21.5043,21.4327,21.4954,176950.0
2021-01-25 15:40:00,24.01,24.05,23.98,24.03,177714.0,21.4954,21.5312,21.4685,21.5133,177714.0
2021-01-25 15:50:00,24.03,24.1,24.02,24.07,599468.0,21.5133,21.5759,21.5043,21.5491,599468.0
2021-01-26 09:30:00,24.21,24.29,24.08,24.14,148902.0,21.6744,21.746,21.558,21.6118,148902.0
2021-01-26 09:40:00,24.15,24.19,24.09,24.16,50278.0,21.6207,21.6565,21.567,21.6297,50278.0
2021-01-26 09:50:00,24.16,24.19,24.07,24.11,64010.0,21.6297,21.6565,21.5491,21.5849,64010.0
2021-01-26 10:00:00,24.11,24.18,24.1,24.11,62070.0,21.5849,21.6476,21.5759,21.5849,62070.0
2021-01-26 10:10:00,24.1,24.1,24.04,24.06,31414.0,21.5759,21.5759,21.5222,21.5401,31414.0
2021-01-26 10:20:00,24.06,24.06,24.01,24.04,53918.0,21.5401,21.5401,21.4954,21.5222,53918.0
2021-01-26 10:30:00,24.04,24.05,23.99,24.02,48766.0,21.5222,21.5312,21.4775,21.5043,48766.0
2021-01-26 10:40:00,24.02,24.02,23.97,23.97,49476.0,21.5043,21.5043,21.4596,21.4596,49476.0
2021-01-26 10:50:00,23.97,23.98,23.95,23.97,71002.0,21.4596,21.4685,21.4417,21.4596,71002.0
2021-01-26 11:00:00,23.98,24.03,23.96,23.97,40860.0,21.4685,21.5133,21.4506,21.4596,40860.0
2021-01-26 11:10:00,23.98,24.02,23.91,23.92,52374.0,21.4685,21.5043,21.4058,21.4148,52374.0
2021-01-26 11:20:00,23.91,24.0,23.88,23.99,50570.0,21.4058,21.4864,21.379,21.4775,50570.0
2021-01-26 11:30:00,23.99,24.0,23.95,23.97,19080.0,21.4775,21.4864,21.4417,21.4596,19080.0
2021-01-26 11:40:00,23.97,23.98,23.92,23.95,26292.0,21.4596,21.4685,21.4148,21.4417,26292.0
2021-01-26 11:50:00,23.95,24.0,23.93,23.94,26340.0,21.4417,21.4864,21.4237,21.4327,26340.0
2021-01-26 12:00:00,23.95,23.96,23.88,23.9,42370.0,21.4417,21.4506,21.379,21.3969,42370.0
2021-01-26 12:10:00,23.91,23.91,23.81,23.81,59056.0,21.4058,21.4058,21.3163,21.3163,59056.0
2021-01-26 12:20:00,23.82,23.84,23.78,23.78,44204.0,21.3253,21.3432,21.2895,21.2895,44204.0
2021-01-26 12:30:00,23.78,23.87,23.78,23.83,20324.0,21.2895,21.37,21.2895,21.3342,20324.0
2021-01-26 12:40:00,23.84,23.84,23.79,23.83,24062.0,21.3432,21.3432,21.2984,21.3342,24062.0
2021-01-26 12:50:00,23.84,23.86,23.82,23.83,91706.0,21.3432,21.3611,21.3253,21.3342,91706.0
2021-01-26 13:00:00,23.83,23.93,23.83,23.93,42582.0,21.3342,21.4237,21.3342,21.4237,42582.0
2021-01-26 13:10:00,23.93,23.94,23.9,23.9,21106.0,21.4237,21.4327,21.3969,21.3969,21106.0
2021-01-26 13:20:00,23.9,23.9,23.85,23.86,69180.0,21.3969,21.3969,21.3521,21.3611,69180.0
2021-01-26 13:30:00,23.86,23.89,23.84,23.85,77466.0,21.3611,21.3879,21.3432,21.3521,77466.0
2021-01-26 13:40:00,23.84,23.85,23.71,23.71,91470.0,21.3432,21.3521,21.2268,21.2268,91470.0
2021-01-26 13:50:00,23.72,23.74,23.68,23.68,79330.0,21.2357,21.2536,21.1999,21.1999,79330.0
2021-01-26 14:00:00,23.68,23.83,23.68,23.83,75636.0,21.1999,21.3342,21.1999,21.3342,75636.0
2021-01-26 14:10:00,23.83,23.85,23.78,23.81,51328.0,21.3342,21.3521,21.2895,21.3163,51328.0
2021-01-26 14:20:00,23.81,23.83,23.77,23.82,73516.0,21.3163,21.3342,21.2805,21.3253,73516.0
2021-01-26 14:30:00,23.82,23.84,23.8,23.81,47894.0,21.3253,21.3432,21.3074,21.3163,47894.0
2021-01-26 14:40:00,23.81,23.88,23.81,23.87,52930.0,21.3163,21.379,21.3163,21.37,52930.0
2021-01-26 14:50:00,23.87,23.92,23.86,23.92,54464.0,21.37,21.4148,21.3611,21.4148,54464.0
2021-01-26 15:00:00,23.92,23.93,23.89,23.93,99802.0,21.4148,21.4237,21.3879,21.4237,99802.0
2021-01-26 15:10:00,23.93,23.95,23.91,23.92,72728.0,21.4237,21.4417,21.4058,21.4148,72728.0
2021-01-26 15:20:00,23.91,23.92,23.89,23.92,67590.0,21.4058,21.4148,21.3879,21.4148,67590.0
2021-01-26 15:30:00,23.92,23.93,23.84,23.86,132604.0,21.4148,21.4237,21.3432,21.3611,132604.0
2021-01-26 15:40:00,23.86,23.9,23.86,23.87,94192.0,21.3611,21.3969,21.3611,21.37,94192.0
2021-01-26 15:50:00,23.87,23.89,23.78,23.8,631094.0,21.37,21.3879,21.2895,21.3074,631094.0
2021-01-27 09:30:00,23.54,23.54,23.27,23.4,176548.0,21.0746,21.0746,20.8329,20.9493,176548.0
2021-01-27 09:40:00,23.4,23.42,23.23,23.34,173324.0,20.9493,20.9672,20.7971,20.8955,173324.0
2021-01-27 09:50:00,23.34,23.52,23.23,23.47,189242.0,20.8955,21.0567,20.7971,21.0119,189242.0
2021-01-27 10:00:00,23.46,23.5,23.4,23.47,99710.0,21.003,21.0388,20.9493,21.0119,99710.0
2021-01-27 10:10:00,23.48,23.56,23.46,23.53,69482.0,21.0209,21.0925,21.003,21.0656,69482.0
2021-01-27 10:20:00,23.52,23.64,23.52,23.56,94692.0,21.0567,21.1641,21.0567,21.0925,94692.0
2021-01-27 10:30:00,23.55,23.56,23.4,23.46,108340.0,21.0835,21.0925,20.9493,21.003,108340.0
2021-01-27 10:40:00,23.48,23.66,23.47,23.66,65292.0,21.0209,21.182,21.0119,21.182,65292.0
2021-01-27 10:50:00,23.64,23.73,23.61,23.73,55942.0,21.1641,21.2447,21.1373,21.2447,55942.0
2021-01-27 11:00:00,23.75,23.75,23.58,23.64,122452.0,21.2626,21.2626,21.1104,21.1641,122452.0
2021-01-27 11:10:00,23.65,23.65,23.54,23.58,95650.0,21.1731,21.1731,21.0746,21.1104,95650.0
2021-01-27 11:20:00,23.59,23.68,23.58,23.61,78998.0,21.1194,21.1999,21.1104,21.1373,78998.0
2021-01-27 11:30:00,23.62,23.72,23.61,23.71,50436.0,21.1462,21.2357,21.1373,21.2268,50436.0
2021-01-27 11:40:00,23.71,23.73,23.59,23.6,78190.0,21.2268,21.2447,21.1194,21.1283,78190.0
2021-01-27 11:50:00,23.6,23.67,23.6,23.63,80352.0,21.1283,21.191,21.1283,21.1552,80352.0
2021-01-27 12:00:00,23.63,23.74,23.62,23.73,74520.0,21.1552,21.2536,21.1462,21.2447,74520.0
2021-01-27 12:10:00,23.73,23.83,23.72,23.81,91438.0,21.2447,21.3342,21.2357,21.3163,91438.0
2021-01-27 12:20:00,23.82,23.83,23.75,23.75,94234.0,21.3253,21.3342,21.2626,21.2626,94234.0
2021-01-27 12:30:00,23.75,23.78,23.7,23.78,67342.0,21.2626,21.2895,21.2178,21.2895,67342.0
2021-01-27 12:40:00,23.78,23.86,23.78,23.85,112746.0,21.2895,21.3611,21.2895,21.3521,112746.0
2021-01-27 12:50:00,23.85,23.89,23.81,23.88,79380.0,21.3521,21.3879,21.3163,21.379,79380.0
2021-01-27 13:00:00,23.87,23.9,23.85,23.87,74376.0,21.37,21.3969,21.3521,21.37,74376.0
2021-01-27 13:10:00,23.86,23.91,23.81,23.89,157270.0,21.3611,21.4058,21.3163,21.3879,157270.0
2021-01-27 13:20:00,23.89,23.97,23.88,23.92,201584.0,21.3879,21.4596,21.379,21.4148,201584.0
2021-01-27 13:30:00,23.92,23.94,23.9,23.93,97764.0,21.4148,21.4327,21.3969,21.4237,97764.0
2021-01-27 13:40:00,23.94,23.95,23.88,23.92,92320.0,21.4327,21.4417,21.379,21.4148,92320.0
2021-01-27 13:50:00,23.91,23.93,23.88,23.88,102536.0,21.4058,21.4237,21.379,21.379,102536.0
2021-01-27 14:00:00,23.88,23.94,23.81,23.83,176612.0,21.379,21.4327,21.3163,21.3342,176612.0
2021-01-27 14:10:00,23.83,23.84,23.72,23.73,94726.0,21.3342,21.3432,21.2357,21.2447,94726.0
2021-01-27 14:20:00,23.73,23.79,23.67,23.71,113814.0,21.2447,21.2984,21.191,21.2268,113814.0
2021-01-27 14:30:00,23.71,23.74,23.68,23.7,125722.0,21.2268,21.2536,21.1999,21.2178,125722.0
2021-01-27 14:40:00,23.68,23.77,23.66,23.68,107966.0,21.1999,21.2805,21.182,21.1999,107966.0
2021-01-27 14:50:00,23.69,23.7,23.61,23.66,141534.0,21.2089,21.2178,21.1373,21.182,141534.0
2021-01-27 15:00:00,23.66,23.66,23.61,23.62,109496.0,21.182,21.182,21.1373,21.1462,109496.0
2021-01-27 15:10:00,23.63,23.76,23.62,23.7,239274.0,21.1552,21.2716,21.1462,21.2178,239274.0
2021-01-27 15:20:00,23.7,23.78,23.66,23.69,199038.0,21.2178,21.2895,21.182,21.2089,199038.0
2021-01-27 15:30:00,23.69,23.76,23.68,23.73,380556.0,21.2089,21.2716,21.1999,21.2447,380556.0
2021-01-27 15:40:00,23.73,23.83,23.72,23.83,366292.0,21.2447,21.3342,21.2357,21.3342,366292.0
2021-01-27 15:50:00,23.82,23.98,23.8,23.92,1038928.0,21.3253,21.4685,21.3074,21.4148,1038928.0
2021-01-28 09:30:00,24.2,24.2,23.83,23.9,111560.0,21.6655,21.6655,21.3342,21.3969,111560.0
2021-01-28 09:40:00,23.9,24.24,23.89,24.15,69608.0,21.3969,21.7013,21.3879,21.6207,69608.0
2021-01-28 09:50:00,24.11,24.25,24.02,24.02,198892.0,21.5849,21.7102,21.5043,21.5043,198892.0
2021-01-28 10:00:00,24.0,24.18,23.93,24.12,156460.0,21.4864,21.6476,21.4237,21.5938,156460.0
2021-01-28 10:10:00,24.15,24.23,24.1,24.22,142632.0,21.6207,21.6923,21.5759,21.6834,142632.0
2021-01-28 10:20:00,24.22,24.25,24.06,24.08,125226.0,21.6834,21.7102,21.5401,21.558,125226.0
2021-01-28 10:30:00,24.09,24.19,24.07,24.19,143862.0,21.567,21.6565,21.5491,21.6565,143862.0
2021-01-28 10:40:00,24.2,24.24,24.13,24.23,61942.0,21.6655,21.7013,21.6028,21.6923,61942.0
2021-01-28 10:50:00,24.23,24.24,24.1,24.11,71368.0,21.6923,21.7013,21.5759,21.5849,71368.0
2021-01-28 11:00:00,24.14,24.21,24.14,24.21,65038.0,21.6118,21.6744,21.6118,21.6744,65038.0
2021-01-28 11:10:00,24.21,24.24,24.16,24.18,86464.0,21.6744,21.7013,21.6297,21.6476,86464.0
2021-01-28 11:20:00,24.18,24.18,24.06,24.09,75574.0,21.6476,21.6476,21.5401,21.567,75574.0
2021-01-28 11:30:00,24.09,24.14,23.97,23.98,77920.0,21.567,21.6118,21.4596,21.4685,77920.0
2021-01-28 11:40:00,23.99,24.07,23.84,23.85,152102.0,21.4775,21.5491,21.3432,21.3521,152102.0
2021-01-28 11:50:00,23.85,23.91,23.8,23.81,95562.0,21.3521,21.4058,21.3074,21.3163,95562.0
2021-01-28 12:00:00,23.82,23.9,23.81,23.89,76706.0,21.3253,21.3969,21.3163,21.3879,76706.0
2021-01-28 12:10:00,23.88,23.92,23.84,23.84,66046.0,21.379,21.4148,21.3432,21.3432,66046.0
2021-01-28 12:20:00,23.84,23.85,23.77,23.81,79678.0,21.3432,21.3521,21.2805,21.3163,79678.0
2021-01-28 12:30:00,23.81,23.84,23.77,23.82,67108.0,21.3163,21.3432,21.2805,21.3253,67108.0
2021-01-28 12:40:00,23.82,23.82,23.77,23.79,53132.0,21.3253,21.3253,21.2805,21.2984,53132.0
2021-01-28 12:50:00,23.79,23.8,23.75,23.8,62716.0,21.2984,21.3074,21.2626,21.3074,62716.0
2021-01-28 13:00:00,23.81,23.82,23.66,23.7,66216.0,21.3163,21.3253,21.182,21.2178,66216.0
2021-01-28 13:10:00,23.71,23.71,23.63,23.64,58184.0,21.2268,21.2268,21.1552,21.1641,58184.0
2021-01-28 13:20:00,23.65,23.72,23.64,23.7,61214.0,21.1731,21.2357,21.1641,21.2178,61214.0
2021-01-28 13:30:00,23.7,23.71,23.65,23.68,86834.0,21.2178,21.2268,21.1731,21.1999,86834.0
2021-01-28 13:40:00,23.68,23.72,23.62,23.68,74754.0,21.1999,21.2357,21.1462,21.1999,74754.0
2021-01-28 13:50:00,23.67,23.72,23.65,23.72,67074.0,21.191,21.2357,21.1731,21.2357,67074.0
2021-01-28 14:00:00,23.72,23.73,23.68,23.68,59830.0,21.2357,21.2447,21.1999,21.1999,59830.0
2021-01-28 14:10:00,23.69,23.7,23.62,23.65,112978.0,21.2089,21.2178,21.1462,21.1731,112978.0
2021-01-28 14:20:00,23.65,23.76,23.64,23.76,74946.0,21.1731,21.2716,21.1641,21.2716,74946.0
2021-01-28 14:30:00,23.76,23.78,23.72,23.77,83342.0,21.2716,21.2895,21.2357,21.2805,83342.0
2021-01-28 14:40:00,23.77,23.78,23.7,23.74,86384.0,21.2805,21.2895,21.2178,21.2536,86384.0
2021-01-28 14:50:00,23.73,23.75,23.65,23.66,85282.0,21.2447,21.2626,21.1731,21.182,85282.0
2021-01-28 15:00:00,23.65,23.7,23.63,23.7,118344.0,21.1731,21.2178,21.1552,21.2178,118344.0
2021-01-28 15:10:00,23.7,23.72,23.64,23.66,125362.0,21.2178,21.2357,21.1641,21.182,125362.0
2021-01-28 15:20:00,23.65,23.67,23.57,23.57,198696.0,21.1731,21.191,21.1015,21.1015,198696.0
2021-01-28 15:30:00,23.57,23.59,23.42,23.43,356046.0,21.1015,21.1194,20.9672,20.9761,356046.0
2021-01-28 15:40:00,23.43,23.46,23.39,23.44,238160.0,20.9761,21.003,20.9403,20.9851,238160.0
2021-01-28 15:50:00,23.45,23.47,23.32,23.33,753770.0,20.994,21.0119,20.8776,20.8866,753770.0
2021-01-29 09:30:00,23.21,23.24,23.09,23.18,146398.0,20.7792,20.806,20.6717,20.7523,146398.0
2021-01-29 09:40:00,23.18,23.33,23.11,23.33,43670.0,20.7523,20.8866,20.6896,20.8866,43670.0
2021-01-29 09:50:00,23.29,23.32,23.18,23.27,68162.0,20.8508,20.8776,20.7523,20.8329,68162.0
2021-01-29 10:00:00,23.27,23.39,23.27,23.39,92342.0,20.8329,20.9403,20.8329,20.9403,92342.0
2021-01-29 10:10:00,23.42,23.5,23.35,23.39,131968.0,20.9672,21.0388,20.9045,20.9403,131968.0
2021-01-29 10:20:00,23.39,23.45,23.33,23.36,78130.0,20.9403,20.994,20.8866,20.9134,78130.0
2021-01-29 10:30:00,23.36,23.38,23.25,23.27,72626.0,20.9134,20.9314,20.815,20.8329,72626.0
2021-01-29 10:40:00,23.27,23.27,23.2,23.23,58396.0,20.8329,20.8329,20.7702,20.7971,58396.0
2021-01-29 10:50:00,23.22,23.24,23.13,23.14,105668.0,20.7881,20.806,20.7075,20.7165,105668.0
2021-01-29 11:00:00,23.15,23.21,23.09,23.18,74192.0,20.7254,20.7792,20.6717,20.7523,74192.0
2021-01-29 11:10:00,23.18,23.18,23.05,23.09,98594.0,20.7523,20.7523,20.6359,20.6717,98594.0
2021-01-29 11:20:00,23.08,23.14,23.05,23.07,97142.0,20.6628,20.7165,20.6359,20.6538,97142.0
2021-01-29 11:30:00,23.07,23.09,22.97,23.03,80090.0,20.6538,20.6717,20.5643,20.618,80090.0
2021-01-29 11:40:00,23.04,23.08,23.02,23.03,64918.0,20.627,20.6628,20.6091,20.618,64918.0
2021-01-29 11:50:00,23.02,23.06,22.99,23.05,55126.0,20.6091,20.6449,20.5822,20.6359,55126.0
2021-01-29 12:00:00,23.05,23.1,23.04,23.08,56118.0,20.6359,20.6807,20.627,20.6628,56118.0
2021-01-29 12:10:00,23.08,23.11,22.96,22.97,108918.0,20.6628,20.6896,20.5553,20.5643,108918.0
2021-01-29 12:20:00,22.97,22.99,22.93,22.96,119944.0,20.5643,20.5822,20.5285,20.5553,119944.0
2021-01-29 12:30:00,22.97,22.98,22.91,22.92,76188.0,20.5643,20.5732,20.5106,20.5195,76188.0
2021-01-29 12:40:00,22.92,23.0,22.85,22.88,147088.0,20.5195,20.5911,20.4569,20.4837,147088.0
2021-01-29 12:50:00,22.88,22.96,22.86,22.87,75434.0,20.4837,20.5553,20.4658,20.4748,75434.0
2021-01-29 13:00:00,22.87,22.93,22.85,22.88,66328.0,20.4748,20.5285,20.4569,20.4837,66328.0
2021-01-29 13:10:00,22.88,22.89,22.8,22.89,82680.0,20.4837,20.4927,20.4121,20.4927,82680.0
2021-01-29 13:20:00,22.88,23.04,22.86,23.03,95546.0,20.4837,20.627,20.4658,20.618,95546.0
2021-01-29 13:30:00,23.03,23.08,23.02,23.05,95680.0,20.618,20.6628,20.6091,20.6359,95680.0
2021-01-29 13:40:00,23.05,23.05,22.96,22.96,122192.0,20.6359,20.6359,20.5553,20.5553,122192.0
2021-01-29 13:50:00,22.96,23.0,22.9,22.92,53410.0,20.5553,20.5911,20.5016,20.5195,53410.0
2021-01-29 14:00:00,22.89,23.1,22.89,23.07,84766.0,20.4927,20.6807,20.4927,20.6538,84766.0
2021-01-29 14:10:00,23.07,23.07,23.0,23.02,82530.0,20.6538,20.6538,20.5911,20.6091,82530.0
2021-01-29 14:20:00,23.01,23.03,22.98,23.0,59832.0,20.6001,20.618,20.5732,20.5911,59832.0
2021-01-29 14:30:00,23.0,23.0,22.87,22.88,59590.0,20.5911,20.5911,20.4748,20.4837,59590.0
2021-01-29 14:40:00,22.89,22.95,22.86,22.9,54380.0,20.4927,20.5464,20.4658,20.5016,54380.0
2021-01-29 14:50:00,22.9,22.94,22.88,22.92,49014.0,20.5016,20.5374,20.4837,20.5195,49014.0
2021-01-29 15:00:00,22.92,23.02,22.91,22.92,117190.0,20.5195,20.6091,20.5106,20.5195,117190.0
2021-01-29 15:10:00,22.92,23.02,22.92,23.0,78048.0,20.5195,20.6091,20.5195,20.5911,78048.0
2021-01-29 15:20:00,23.0,23.08,22.99,22.99,115094.0,20.5911,20.6628,20.5822,20.5822,115094.0
2021-01-29 15:30:00,22.99,23.07,22.91,22.91,185682.0,20.5822,20.6538,20.5106,20.5106,185682.0
2021-01-29 15:40:00,22.91,22.92,22.82,22.85,214664.0,20.5106,20.5195,20.43,20.4569,214664.0
2021-01-29 15:50:00,22.85,22.93,22.77,22.79,825512.0,20.4569,20.5285,20.3852,20.4031,825512.0
2021-02-01 09:30:00,23.11,23.39,23.0,23.09,264006.0,20.6896,20.9403,20.5911,20.6717,264006.0
2021-02-01 09:40:00,23.11,23.2,23.07,23.11,99278.0,20.6896,20.7702,20.6538,20.6896,99278.0
2021-02-01 09:50:00,23.09,23.22,23.04,23.21,116932.0,20.6717,20.7881,20.627,20.7792,116932.0
2021-02-01 10:00:00,23.21,23.25,23.13,23.18,147730.0,20.7792,20.815,20.7075,20.7523,147730.0
2021-02-01 10:10:00,23.18,23.28,23.18,23.25,98734.0,20.7523,20.8418,20.7523,20.815,98734.0
2021-02-01 10:20:00,23.25,23.31,23.18,23.2,62812.0,20.815,20.8687,20.7523,20.7702,62812.0
2021-02-01 10:30:00,23.2,23.26,23.17,23.18,69848.0,20.7702,20.8239,20.7433,20.7523,69848.0
2021-02-01 10:40:00,23.17,23.2,23.14,23.17,58008.0,20.7433,20.7702,20.7165,20.7433,58008.0
2021-02-01 10:50:00,23.17,23.2,23.05,23.07,92574.0,20.7433,20.7702,20.6359,20.6538,92574.0
2021-02-01 11:00:00,23.07,23.16,23.03,23.14,81650.0,20.6538,20.7344,20.618,20.7165,81650.0
2021-02-01 11:10:00,23.14,23.19,23.12,23.18,112724.0,20.7165,20.7612,20.6986,20.7523,112724.0
2021-02-01 11:20:00,23.17,23.24,23.16,23.21,59218.0,20.7433,20.806,20.7344,20.7792,59218.0
2021-02-01 11:30:00,23.21,23.27,23.18,23.27,60950.0,20.7792,20.8329,20.7523,20.8329,60950.0
2021-02-01 11:40:00,23.27,23.32,23.24,23.27,78018.0,20.8329,20.8776,20.806,20.8329,78018.0
2021-02-01 11:50:00,23.27,23.33,23.26,23.26,62380.0,20.8329,20.8866,20.8239,20.8239,62380.0
2021-02-01 12:00:00,23.27,23.32,23.22,23.24,80358.0,20.8329,20.8776,20.7881,20.806,80358.0
2021-02-01 12:10:00,23.24,23.29,23.21,23.24,54512.0,20.806,20.8508,20.7792,20.806,54512.0
2021-02-01 12:20:00,23.24,23.25,23.17,23.22,78736.0,20.806,20.815,20.7433,20.7881,78736.0
2021-02-01 12:30:00,23.22,23.23,23.18,23.21,58760.0,20.7881,20.7971,20.7523,20.7792,58760.0
2021-02-01 12:40:00,23.21,23.22,23.15,23.18,57830.0,20.7792,20.7881,20.7254,20.7523,57830.0
2021-02-01 12:50:00,23.18,23.18,23.14,23.17,59846.0,20.7523,20.7523,20.7165,20.7433,59846.0
2021-02-01 13:00:00,23.18,23.19,23.14,23.16,58946.0,20.7523,20.7612,20.7165,20.7344,58946.0
2021-02-01 13:10:00,23.16,23.17,23.13,23.13,36842.0,20.7344,20.7433,20.7075,20.7075,36842.0
2021-02-01 13:20:00,23.13,23.16,23.1,23.11,47452.0,20.7075,20.7344,20.6807,20.6896,47452.0
2021-02-01 13:30:00,23.11,23.13,23.08,23.1,57388.0,20.6896,20.7075,20.6628,20.6807,57388.0
2021-02-01 13:40:00,23.1,23.11,23.08,23.11,58588.0,20.6807,20.6896,20.6628,20.6896,58588.0
2021-02-01 13:50:00,23.11,23.16,23.1,23.16,52698.0,20.6896,20.7344,20.6807,20.7344,52698.0
2021-02-01 14:00:00,23.17,23.17,23.11,23.15,59020.0,20.7433,20.7433,20.6896,20.7254,59020.0
2021-02-01 14:10:00,23.14,23.17,23.13,23.17,47204.0,20.7165,20.7433,20.7075,20.7433,47204.0
2021-02-01 14:20:00,23.17,23.18,23.14,23.14,64598.0,20.7433,20.7523,20.7165,20.7165,64598.0
2021-02-01 14:30:00,23.15,23.15,23.08,23.12,77472.0,20.7254,20.7254,20.6628,20.6986,77472.0
2021-02-01 14:40:00,23.13,23.14,23.11,23.11,54472.0,20.7075,20.7165,20.6896,20.6896,54472.0
2021-02-01 14:50:00,23.11,23.15,23.05,23.08,75086.0,20.6896,20.7254,20.6359,20.6628,75086.0
2021-02-01 15:00:00,23.08,23.11,23.07,23.1,79556.0,20.6628,20.6896,20.6538,20.6807,79556.0
2021-02-01 15:10:00,23.1,23.2,23.08,23.19,107346.0,20.6807,20.7702,20.6628,20.7612,107346.0
2021-02-01 15:20:00,23.19,23.2,23.16,23.2,78940.0,20.7612,20.7702,20.7344,20.7702,78940.0
2021-02-01 15:30:00,23.19,23.2,23.1,23.14,134486.0,20.7612,20.7702,20.6807,20.7165,134486.0
2021-02-01 15:40:00,23.13,23.21,23.11,23.21,142996.0,20.7075,20.7792,20.6896,20.7792,142996.0
2021-02-01 15:50:00,23.21,23.27,23.18,23.21,525168.0,20.7792,20.8329,20.7523,20.7792,525168.0
2021-02-02 09:30:00,23.29,23.34,23.06,23.11,206192.0,20.9764,21.0214,20.7693,20.8143,206192.0
2021-02-02 09:40:00,23.11,23.13,22.92,22.99,130496.0,20.8143,20.8323,20.6432,20.7062,130496.0
2021-02-02 09:50:00,22.99,23.07,22.93,23.06,93090.0,20.7062,20.7783,20.6522,20.7693,93090.0
2021-02-02 10:00:00,23.07,23.09,23.01,23.05,82116.0,20.7783,20.7963,20.7242,20.7603,82116.0
2021-02-02 10:10:00,23.04,23.14,22.99,23.14,60816.0,20.7512,20.8413,20.7062,20.8413,60816.0
2021-02-02 10:20:00,23.13,23.25,23.13,23.23,108922.0,20.8323,20.9404,20.8323,20.9224,108922.0
2021-02-02 10:30:00,23.22,23.24,23.16,23.2,151726.0,20.9134,20.9314,20.8593,20.8954,151726.0
2021-02-02 10:40:00,23.2,23.34,23.2,23.26,185924.0,20.8954,21.0214,20.8954,20.9494,185924.0
2021-02-02 10:50:00,23.27,23.33,23.23,23.33,108936.0,20.9584,21.0124,20.9224,21.0124,108936.0
2021-02-02 11:00:00,23.33,23.39,23.3,23.34,89754.0,21.0124,21.0665,20.9854,21.0214,89754.0
2021-02-02 11:10:00,23.34,23.35,23.29,23.31,58104.0,21.0214,21.0305,20.9764,20.9944,58104.0
2021-02-02 11:20:00,23.32,23.34,23.27,23.32,46472.0,21.0034,21.0214,20.9584,21.0034,46472.0
2021-02-02 11:30:00,23.32,23.36,23.29,23.3,59034.0,21.0034,21.0395,20.9764,20.9854,59034.0
2021-02-02 11:40:00,23.29,23.33,23.28,23.29,85290.0,20.9764,21.0124,20.9674,20.9764,85290.0
2021-02-02 11:50:00,23.29,23.29,23.24,23.25,63320.0,20.9764,20.9764,20.9314,20.9404,63320.0
2021-02-02 12:00:00,23.25,23.31,23.25,23.3,59916.0,20.9404,20.9944,20.9404,20.9854,59916.0
2021-02-02 12:10:00,23.3,23.3,23.25,23.25,81984.0,20.9854,20.9854,20.9404,20.9404,81984.0
2021-02-02 12:20:00,23.26,23.31,23.25,23.25,155340.0,20.9494,20.9944,20.9404,20.9404,155340.0
2021-02-02 12:30:00,23.25,23.28,23.22,23.25,77212.0,20.9404,20.9674,20.9134,20.9404,77212.0
2021-02-02 12:40:00,23.25,23.26,23.23,23.24,66014.0,20.9404,20.9494,20.9224,20.9314,66014.0
2021-02-02 12:50:00,23.24,23.4,23.24,23.4,88992.0,20.9314,21.0755,20.9314,21.0755,88992.0
2021-02-02 13:00:00,23.42,23.45,23.4,23.44,107160.0,21.0935,21.1205,21.0755,21.1115,107160.0
2021-02-02 13:10:00,23.44,23.46,23.36,23.36,62048.0,21.1115,21.1295,21.0395,21.0395,62048.0
2021-02-02 13:20:00,23.36,23.37,23.33,23.34,68870.0,21.0395,21.0485,21.0124,21.0214,68870.0
2021-02-02 13:30:00,23.34,23.4,23.33,23.39,77752.0,21.0214,21.0755,21.0124,21.0665,77752.0
2021-02-02 13:40:00,23.39,23.41,23.36,23.38,75542.0,21.0665,21.0845,21.0395,21.0575,75542.0
2021-02-02 13:50:00,23.38,23.4,23.35,23.38,61184.0,21.0575,21.0755,21.0305,21.0575,61184.0
2021-02-02 14:00:00,23.37,23.41,23.36,23.38,61032.0,21.0485,21.0845,21.0395,21.0575,61032.0
2021-02-02 14:10:00,23.38,23.39,23.3,23.34,62594.0,21.0575,21.0665,20.9854,21.0214,62594.0
2021-02-02 14:20:00,23.34,23.35,23.3,23.31,96452.0,21.0214,21.0305,20.9854,20.9944,96452.0
2021-02-02 14:30:00,23.31,23.36,23.3,23.34,136292.0,20.9944,21.0395,20.9854,21.0214,136292.0
2021-02-02 14:40:00,23.34,23.34,23.28,23.33,205880.0,21.0214,21.0214,20.9674,21.0124,205880.0
2021-02-02 14:50:00,23.33,23.35,23.29,23.32,192032.0,21.0124,21.0305,20.9764,21.0034,192032.0
2021-02-02 15:00:00,23.32,23.35,23.28,23.32,185644.0,21.0034,21.0305,20.9674,21.0034,185644.0
2021-02-02 15:10:00,23.32,23.34,23.29,23.3,195504.0,21.0034,21.0214,20.9764,20.9854,195504.0
2021-02-02 15:20:00,23.3,23.34,23.3,23.34,149694.0,20.9854,21.0214,20.9854,21.0214,149694.0
2021-02-02 15:30:00,23.34,23.35,23.31,23.31,250470.0,21.0214,21.0305,20.9944,20.9944,250470.0
2021-02-02 15:40:00,23.31,23.33,23.28,23.33,322112.0,20.9944,21.0124,20.9674,21.0124,322112.0
2021-02-02 15:50:00,23.32,23.33,23.23,23.23,803638.0,21.0034,21.0124,20.9224,20.9224,803638.0
2021-02-03 09:30:00,23.18,23.22,23.05,23.21,325022.0,20.8773,20.9134,20.7603,20.9044,325022.0
2021-02-03 09:40:00,23.2,23.33,23.14,23.32,304746.0,20.8954,21.0124,20.8413,21.0034,304746.0
2021-02-03 09:50:00,23.31,23.33,23.22,23.26,136114.0,20.9944,21.0124,20.9134,20.9494,136114.0
2021-02-03 10:00:00,23.27,23.4,23.24,23.36,62888.0,20.9584,21.0755,20.9314,21.0395,62888.0
2021-02-03 10:10:00,23.36,23.36,23.24,23.28,84866.0,21.0395,21.0395,20.9314,20.9674,84866.0
2021-02-03 10:20:00,23.28,23.33,23.27,23.27,58854.0,20.9674,21.0124,20.9584,20.9584,58854.0
2021-02-03 10:30:00,23.25,23.28,23.2,23.22,73346.0,20.9404,20.9674,20.8954,20.9134,73346.0
2021-02-03 10:40:00,23.23,23.42,23.22,23.42,111390.0,20.9224,21.0935,20.9134,21.0935,111390.0
2021-02-03 10:50:00,23.41,23.44,23.34,23.37,106218.0,21.0845,21.1115,21.0214,21.0485,106218.0
2021-02-03 11:00:00,23.37,23.39,23.29,23.32,74364.0,21.0485,21.0665,20.9764,21.0034,74364.0
2021-02-03 11:10:00,23.31,23.33,23.28,23.33,52374.0,20.9944,21.0124,20.9674,21.0124,52374.0
2021-02-03 11:20:00,23.34,23.51,23.34,23.49,125086.0,21.0214,21.1746,21.0214,21.1565,125086.0
2021-02-03 11:30:00,23.49,23.5,23.43,23.45,85908.0,21.1565,21.1655,21.1025,21.1205,85908.0
2021-02-03 11:40:00,23.44,23.58,23.43,23.58,73730.0,21.1115,21.2376,21.1025,21.2376,73730.0
2021-02-03 11:50:00,23.57,23.61,23.52,23.54,66654.0,21.2286,21.2646,21.1836,21.2016,66654.0
2021-02-03 12:00:00,23.55,23.55,23.51,23.53,46288.0,21.2106,21.2106,21.1746,21.1926,46288.0
2021-02-03 12:10:00,23.52,23.55,23.43,23.43,47326.0,21.1836,21.2106,21.1025,21.1025,47326.0
2021-02-03 12:20:00,23.44,23.47,23.41,23.44,43540.0,21.1115,21.1385,21.0845,21.1115,43540.0
2021-02-03 12:30:00,23.45,23.46,23.41,23.46,68910.0,21.1205,21.1295,21.0845,21.1295,68910.0
2021-02-03 12:40:00,23.46,23.47,23.39,23.4,39324.0,21.1295,21.1385,21.0665,21.0755,39324.0
2021-02-03 12:50:00,23.4,23.46,23.4,23.43,42916.0,21.0755,21.1295,21.0755,21.1025,42916.0
2021-02-03 13:00:00,23.45,23.45,23.4,23.43,48852.0,21.1205,21.1205,21.0755,21.1025,48852.0
2021-02-03 13:10:00,23.43,23.48,23.43,23.46,35926.0,21.1025,21.1475,21.1025,21.1295,35926.0
2021-02-03 13:20:00,23.46,23.52,23.46,23.49,45280.0,21.1295,21.1836,21.1295,21.1565,45280.0
2021-02-03 13:30:00,23.49,23.5,23.45,23.48,60920.0,21.1565,21.1655,21.1205,21.1475,60920.0
2021-02-03 13:40:00,23.48,23.48,23.44,23.47,35260.0,21.1475,21.1475,21.1115,21.1385,35260.0
2021-02-03 13:50:00,23.46,23.47,23.4,23.44,58942.0,21.1295,21.1385,21.0755,21.1115,58942.0
2021-02-03 14:00:00,23.43,23.52,23.43,23.5,55634.0,21.1025,21.1836,21.1025,21.1655,55634.0
2021-02-03 14:10:00,23.51,23.55,23.49,23.51,81058.0,21.1746,21.2106,21.1565,21.1746,81058.0
2021-02-03 14:20:00,23.5,23.5,23.46,23.48,47244.0,21.1655,21.1655,21.1295,21.1475,47244.0
2021-02-03 14:30:00,23.48,23.48,23.4,23.41,37314.0,21.1475,21.1475,21.0755,21.0845,37314.0
2021-02-03 14:40:00,23.41,23.42,23.39,23.39,47126.0,21.0845,21.0935,21.0665,21.0665,47126.0
2021-02-03 14:50:00,23.4,23.41,23.36,23.36,48618.0,21.0755,21.0845,21.0395,21.0395,48618.0
2021-02-03 15:00:00,23.36,23.38,23.33,23.34,78044.0,21.0395,21.0575,21.0124,21.0214,78044.0
2021-02-03 15:10:00,23.33,23.36,23.31,23.36,71930.0,21.0124,21.0395,20.9944,21.0395,71930.0
2021-02-03 15:20:00,23.36,23.41,23.35,23.38,105396.0,21.0395,21.0845,21.0305,21.0575,105396.0
2021-02-03 15:30:00,23.39,23.43,23.38,23.4,99492.0,21.0665,21.1025,21.0575,21.0755,99492.0
2021-02-03 15:40:00,23.41,23.5,23.41,23.5,226912.0,21.0845,21.1655,21.0845,21.1655,226912.0
2021-02-03 15:50:00,23.49,23.56,23.47,23.5,644058.0,21.1565,21.2196,21.1385,21.1655,644058.0
2021-02-04 09:30:00,23.36,23.48,23.17,23.2,548094.0,21.0395,21.1475,20.8683,20.8954,548094.0
2021-02-04 09:40:00,23.19,23.25,23.0,23.06,556926.0,20.8863,20.9404,20.7152,20.7693,556926.0
2021-02-04 09:50:00,23.06,23.08,22.94,22.97,189638.0,20.7693,20.7873,20.6612,20.6882,189638.0
2021-02-04 10:00:00,22.99,23.06,22.96,23.03,160306.0,20.7062,20.7693,20.6792,20.7422,160306.0
2021-02-04 10:10:00,23.03,23.16,22.99,23.15,171330.0,20.7422,20.8593,20.7062,20.8503,171330.0
2021-02-04 10:20:00,23.14,23.2,23.13,23.17,92120.0,20.8413,20.8954,20.8323,20.8683,92120.0
2021-02-04 10:30:00,23.16,23.2,23.09,23.19,92960.0,20.8593,20.8954,20.7963,20.8863,92960.0
2021-02-04 10:40:00,23.19,23.24,23.15,23.2,93548.0,20.8863,20.9314,20.8503,20.8954,93548.0
2021-02-04 10:50:00,23.2,23.38,23.2,23.38,100276.0,20.8954,21.0575,20.8954,21.0575,100276.0
2021-02-04 11:00:00,23.38,23.43,23.36,23.42,140264.0,21.0575,21.1025,21.0395,21.0935,140264.0
2021-02-04 11:10:00,23.43,23.48,23.39,23.46,184470.0,21.1025,21.1475,21.0665,21.1295,184470.0
2021-02-04 11:20:00,23.47,23.48,23.42,23.43,54688.0,21.1385,21.1475,21.0935,21.1025,54688.0
2021-02-04 11:30:00,23.43,23.54,23.41,23.52,59528.0,21.1025,21.2016,21.0845,21.1836,59528.0
2021-02-04 11:40:00,23.52,23.55,23.46,23.5,175764.0,21.1836,21.2106,21.1295,21.1655,175764.0
2021-02-04 11:50:00,23.49,23.49,23.42,23.42,78680.0,21.1565,21.1565,21.0935,21.0935,78680.0
2021-02-04 12:00:00,23.43,23.46,23.41,23.41,46174.0,21.1025,21.1295,21.0845,21.0845,46174.0
2021-02-04 12:10:00,23.41,23.41,23.36,23.39,51046.0,21.0845,21.0845,21.0395,21.0665,51046.0
2021-02-04 12:20:00,23.39,23.43,23.39,23.41,124266.0,21.0665,21.1025,21.0665,21.0845,124266.0
2021-02-04 12:30:00,23.41,23.41,23.36,23.4,89188.0,21.0845,21.0845,21.0395,21.0755,89188.0
2021-02-04 12:40:00,23.4,23.42,23.39,23.4,119084.0,21.0755,21.0935,21.0665,21.0755,119084.0
2021-02-04 12:50:00,23.4,23.43,23.39,23.4,111122.0,21.0755,21.1025,21.0665,21.0755,111122.0
2021-02-04 13:00:00,23.4,23.42,23.39,23.39,81030.0,21.0755,21.0935,21.0665,21.0665,81030.0
2021-02-04 13:10:00,23.39,23.42,23.39,23.4,77778.0,21.0665,21.0935,21.0665,21.0755,77778.0
2021-02-04 13:20:00,23.4,23.43,23.38,23.42,65454.0,21.0755,21.1025,21.0575,21.0935,65454.0
2021-02-04 13:30:00,23.43,23.48,23.41,23.48,68288.0,21.1025,21.1475,21.0845,21.1475,68288.0
2021-02-04 13:40:00,23.48,23.53,23.48,23.52,219104.0,21.1475,21.1926,21.1475,21.1836,219104.0
2021-02-04 13:50:00,23.52,23.55,23.51,23.54,178640.0,21.1836,21.2106,21.1746,21.2016,178640.0
2021-02-04 14:00:00,23.54,23.55,23.5,23.5,79362.0,21.2016,21.2106,21.1655,21.1655,79362.0
2021-02-04 14:10:00,23.5,23.5,23.47,23.49,90708.0,21.1655,21.1655,21.1385,21.1565,90708.0
2021-02-04 14:20:00,23.5,23.5,23.43,23.46,100254.0,21.1655,21.1655,21.1025,21.1295,100254.0
2021-02-04 14:30:00,23.46,23.54,23.46,23.52,161502.0,21.1295,21.2016,21.1295,21.1836,161502.0
2021-02-04 14:40:00,23.52,23.55,23.5,23.52,96940.0,21.1836,21.2106,21.1655,21.1836,96940.0
2021-02-04 14:50:00,23.52,23.54,23.5,23.52,177766.0,21.1836,21.2016,21.1655,21.1836,177766.0
2021-02-04 15:00:00,23.52,23.53,23.49,23.5,91300.0,21.1836,21.1926,21.1565,21.1655,91300.0
2021-02-04 15:10:00,23.5,23.54,23.46,23.54,143460.0,21.1655,21.2016,21.1295,21.2016,143460.0
2021-02-04 15:20:00,23.53,23.53,23.47,23.47,111988.0,21.1926,21.1926,21.1385,21.1385,111988.0
2021-02-04 15:30:00,23.47,23.5,23.45,23.46,158956.0,21.1385,21.1655,21.1205,21.1295,158956.0
2021-02-04 15:40:00,23.46,23.54,23.46,23.52,238104.0,21.1295,21.2016,21.1295,21.1836,238104.0
2021-02-04 15:50:00,23.52,23.59,23.48,23.57,698952.0,21.1836,21.2466,21.1475,21.2286,698952.0
2021-02-05 09:30:00,23.66,23.73,23.47,23.53,137376.0,21.3097,21.3727,21.1385,21.1926,137376.0
2021-02-05 09:40:00,23.53,23.61,23.5,23.53,78898.0,21.1926,21.2646,21.1655,21.1926,78898.0
2021-02-05 09:50:00,23.53,23.59,23.53,23.57,42570.0,21.1926,21.2466,21.1926,21.2286,42570.0
2021-02-05 10:00:00,23.58,23.63,23.53,23.6,57756.0,21.2376,21.2826,21.1926,21.2556,57756.0
2021-02-05 10:10:00,23.6,23.61,23.55,23.61,57810.0,21.2556,21.2646,21.2106,21.2646,57810.0
2021-02-05 10:20:00,23.61,23.65,23.55,23.58,57008.0,21.2646,21.3006,21.2106,21.2376,57008.0
2021-02-05 10:30:00,23.58,23.65,23.58,23.64,55272.0,21.2376,21.3006,21.2376,21.2916,55272.0
2021-02-05 10:40:00,23.63,23.68,23.61,23.66,47046.0,21.2826,21.3277,21.2646,21.3097,47046.0
2021-02-05 10:50:00,23.66,23.68,23.64,23.65,57896.0,21.3097,21.3277,21.2916,21.3006,57896.0
2021-02-05 11:00:00,23.66,23.67,23.57,23.62,79306.0,21.3097,21.3187,21.2286,21.2736,79306.0
2021-02-05 11:10:00,23.63,23.66,23.59,23.61,50118.0,21.2826,21.3097,21.2466,21.2646,50118.0
2021-02-05 11:20:00,23.61,23.66,23.61,23.64,60948.0,21.2646,21.3097,21.2646,21.2916,60948.0
2021-02-05 11:30:00,23.64,23.64,23.62,23.63,36486.0,21.2916,21.2916,21.2736,21.2826,36486.0
2021-02-05 11:40:00,23.63,23.66,23.62,23.63,39464.0,21.2826,21.3097,21.2736,21.2826,39464.0
2021-02-05 11:50:00,23.63,23.65,23.61,23.64,78232.0,21.2826,21.3006,21.2646,21.2916,78232.0
2021-02-05 12:00:00,23.63,23.65,23.61,23.63,40520.0,21.2826,21.3006,21.2646,21.2826,40520.0
2021-02-05 12:10:00,23.63,23.66,23.62,23.63,40516.0,21.2826,21.3097,21.2736,21.2826,40516.0
2021-02-05 12:20:00,23.62,23.64,23.61,23.64,44992.0,21.2736,21.2916,21.2646,21.2916,44992.0
2021-02-05 12:30:00,23.64,23.68,23.63,23.68,24920.0,21.2916,21.3277,21.2826,21.3277,24920.0
2021-02-05 12:40:00,23.69,23.7,23.67,23.68,43380.0,21.3367,21.3457,21.3187,21.3277,43380.0
2021-02-05 12:50:00,23.68,23.72,23.66,23.72,47410.0,21.3277,21.3637,21.3097,21.3637,47410.0
2021-02-05 13:00:00,23.72,23.72,23.69,23.71,34256.0,21.3637,21.3637,21.3367,21.3547,34256.0
2021-02-05 13:10:00,23.71,23.77,23.71,23.77,36322.0,21.3547,21.4087,21.3547,21.4087,36322.0
2021-02-05 13:20:00,23.76,23.81,23.74,23.8,50958.0,21.3997,21.4448,21.3817,21.4357,50958.0
2021-02-05 13:30:00,23.8,23.8,23.75,23.77,46932.0,21.4357,21.4357,21.3907,21.4087,46932.0
2021-02-05 13:40:00,23.77,23.78,23.74,23.75,36828.0,21.4087,21.4177,21.3817,21.3907,36828.0
2021-02-05 13:50:00,23.75,23.79,23.75,23.78,39016.0,21.3907,21.4267,21.3907,21.4177,39016.0
2021-02-05 14:00:00,23.78,23.78,23.75,23.77,36186.0,21.4177,21.4177,21.3907,21.4087,36186.0
2021-02-05 14:10:00,23.77,23.79,23.75,23.76,42980.0,21.4087,21.4267,21.3907,21.3997,42980.0
2021-02-05 14:20:00,23.77,23.8,23.75,23.77,33272.0,21.4087,21.4357,21.3907,21.4087,33272.0
2021-02-05 14:30:00,23.77,23.79,23.74,23.77,42742.0,21.4087,21.4267,21.3817,21.4087,42742.0
2021-02-05 14:40:00,23.77,23.77,23.72,23.72,61566.0,21.4087,21.4087,21.3637,21.3637,61566.0
2021-02-05 14:50:00,23.72,23.74,23.68,23.71,128326.0,21.3637,21.3817,21.3277,21.3547,128326.0
2021-02-05 15:00:00,23.71,23.71,23.64,23.65,126032.0,21.3547,21.3547,21.2916,21.3006,126032.0
2021-02-05 15:10:00,23.65,23.68,23.64,23.66,98818.0,21.3006,21.3277,21.2916,21.3097,98818.0
2021-02-05 15:20:00,23.67,23.68,23.65,23.65,58238.0,21.3187,21.3277,21.3006,21.3006,58238.0
2021-02-05 15:30:00,23.66,23.69,23.63,23.63,99838.0,21.3097,21.3367,21.2826,21.2826,99838.0
2021-02-05 15:40:00,23.63,23.65,23.6,23.63,119396.0,21.2826,21.3006,21.2556,21.2826,119396.0
2021-02-05 15:50:00,23.63,23.67,23.62,23.65,259758.0,21.2826,21.3187,21.2736,21.3006,259758.0
2021-02-08 09:30:00,23.75,23.9,23.66,23.8,225786.0,21.3907,21.5258,21.3097,21.4357,225786.0
2021-02-08 09:40:00,23.82,23.83,23.76,23.79,43028.0,21.4538,21.4628,21.3997,21.4267,43028.0
2021-02-08 09:50:00,23.82,23.9,23.82,23.86,46914.0,21.4538,21.5258,21.4538,21.4898,46914.0
2021-02-08 10:00:00,23.86,23.87,23.78,23.79,27284.0,21.4898,21.4988,21.4177,21.4267,27284.0
2021-02-08 10:10:00,23.79,23.8,23.73,23.74,69802.0,21.4267,21.4357,21.3727,21.3817,69802.0
2021-02-08 10:20:00,23.74,23.79,23.71,23.77,70898.0,21.3817,21.4267,21.3547,21.4087,70898.0
2021-02-08 10:30:00,23.77,23.8,23.71,23.74,85988.0,21.4087,21.4357,21.3547,21.3817,85988.0
2021-02-08 10:40:00,23.75,23.92,23.75,23.86,60826.0,21.3907,21.5438,21.3907,21.4898,60826.0
2021-02-08 10:50:00,23.88,23.88,23.81,23.86,52542.0,21.5078,21.5078,21.4448,21.4898,52542.0
2021-02-08 11:00:00,23.87,23.91,23.86,23.9,65264.0,21.4988,21.5348,21.4898,21.5258,65264.0
2021-02-08 11:10:00,23.89,23.91,23.88,23.91,30876.0,21.5168,21.5348,21.5078,21.5348,30876.0
2021-02-08 11:20:00,23.91,23.93,23.89,23.93,50416.0,21.5348,21.5528,21.5168,21.5528,50416.0
2021-02-08 11:30:00,23.92,23.92,23.86,23.88,44776.0,21.5438,21.5438,21.4898,21.5078,44776.0
2021-02-08 11:40:00,23.88,23.9,23.86,23.9,43928.0,21.5078,21.5258,21.4898,21.5258,43928.0
2021-02-08 11:50:00,23.9,23.93,23.89,23.9,27762.0,21.5258,21.5528,21.5168,21.5258,27762.0
2021-02-08 12:00:00,23.91,24.0,23.88,23.9,131830.0,21.5348,21.6159,21.5078,21.5258,131830.0
2021-02-08 12:10:00,23.9,23.97,23.88,23.95,65254.0,21.5258,21.5889,21.5078,21.5708,65254.0
2021-02-08 12:20:00,23.94,23.96,23.89,23.91,163960.0,21.5618,21.5799,21.5168,21.5348,163960.0
2021-02-08 12:30:00,23.93,23.96,23.9,23.91,56396.0,21.5528,21.5799,21.5258,21.5348,56396.0
2021-02-08 12:40:00,23.91,23.92,23.9,23.91,41864.0,21.5348,21.5438,21.5258,21.5348,41864.0
2021-02-08 12:50:00,23.91,23.95,23.91,23.92,68854.0,21.5348,21.5708,21.5348,21.5438,68854.0
2021-02-08 13:00:00,23.92,23.95,23.92,23.93,62040.0,21.5438,21.5708,21.5438,21.5528,62040.0
2021-02-08 13:10:00,23.93,23.94,23.92,23.93,37484.0,21.5528,21.5618,21.5438,21.5528,37484.0
2021-02-08 13:20:00,23.93,23.93,23.9,23.92,33038.0,21.5528,21.5528,21.5258,21.5438,33038.0
2021-02-08 13:30:00,23.92,23.93,23.9,23.93,61232.0,21.5438,21.5528,21.5258,21.5528,61232.0
2021-02-08 13:40:00,23.93,23.93,23.89,23.91,61730.0,21.5528,21.5528,21.5168,21.5348,61730.0
2021-02-08 13:50:00,23.9,23.91,23.86,23.89,121124.0,21.5258,21.5348,21.4898,21.5168,121124.0
2021-02-08 14:00:00,23.9,23.92,23.89,23.9,43798.0,21.5258,21.5438,21.5168,21.5258,43798.0
2021-02-08 14:10:00,23.9,23.92,23.88,23.89,87784.0,21.5258,21.5438,21.5078,21.5168,87784.0
2021-02-08 14:20:00,23.88,23.91,23.88,23.91,45630.0,21.5078,21.5348,21.5078,21.5348,45630.0
2021-02-08 14:30:00,23.92,23.93,23.86,23.87,67256.0,21.5438,21.5528,21.4898,21.4988,67256.0
2021-02-08 14:40:00,23.87,23.89,23.85,23.85,36990.0,21.4988,21.5168,21.4808,21.4808,36990.0
2021-02-08 14:50:00,23.85,23.88,23.84,23.86,39576.0,21.4808,21.5078,21.4718,21.4898,39576.0
2021-02-08 15:00:00,23.86,23.88,23.84,23.84,43934.0,21.4898,21.5078,21.4718,21.4718,43934.0
2021-02-08 15:10:00,23.84,23.85,23.75,23.75,106894.0,21.4718,21.4808,21.3907,21.3907,106894.0
2021-02-08 15:20:00,23.76,23.79,23.74,23.77,52808.0,21.3997,21.4267,21.3817,21.4087,52808.0
2021-02-08 15:30:00,23.77,23.79,23.7,23.71,119606.0,21.4087,21.4267,21.3457,21.3547,119606.0
2021-02-08 15:40:00,23.71,23.75,23.7,23.73,208642.0,21.3547,21.3907,21.3457,21.3727,208642.0
2021-02-08 15:50:00,23.73,23.75,23.67,23.71,670038.0,21.3727,21.3907,21.3187,21.3547,670038.0
2021-02-09 09:30:00,23.71,23.72,23.51,23.53,94588.0,21.3547,21.3637,21.1746,21.1926,94588.0
2021-02-09 09:40:00,23.51,23.55,23.34,23.34,88026.0,21.1746,21.2106,21.0214,21.0214,88026.0
2021-02-09 09:50:00,23.34,23.41,23.31,23.38,116536.0,21.0214,21.0845,20.9944,21.0575,116536.0
2021-02-09 10:00:00,23.38,23.47,23.36,23.43,52148.0,21.0575,21.1385,21.0395,21.1025,52148.0
2021-02-09 10:10:00,23.42,23.49,23.41,23.44,45304.0,21.0935,21.1565,21.0845,21.1115,45304.0
2021-02-09 10:20:00,23.45,23.46,23.36,23.39,40564.0,21.1205,21.1295,21.0395,21.0665,40564.0
2021-02-09 10:30:00,23.39,23.41,23.33,23.38,47032.0,21.0665,21.0845,21.0124,21.0575,47032.0
2021-02-09 10:40:00,23.38,23.43,23.38,23.43,45710.0,21.0575,21.1025,21.0575,21.1025,45710.0
2021-02-09 10:50:00,23.42,23.5,23.39,23.5,47348.0,21.0935,21.1655,21.0665,21.1655,47348.0
2021-02-09 11:00:00,23.49,23.51,23.45,23.45,35536.0,21.1565,21.1746,21.1205,21.1205,35536.0
2021-02-09 11:10:00,23.45,23.47,23.43,23.45,57104.0,21.1205,21.1385,21.1025,21.1205,57104.0
2021-02-09 11:20:00,23.45,23.54,23.44,23.51,71768.0,21.1205,21.2016,21.1115,21.1746,71768.0
2021-02-09 11:30:00,23.5,23.54,23.5,23.5,58298.0,21.1655,21.2016,21.1655,21.1655,58298.0
2021-02-09 11:40:00,23.5,23.53,23.5,23.5,51148.0,21.1655,21.1926,21.1655,21.1655,51148.0
2021-02-09 11:50:00,23.53,23.53,23.47,23.49,30232.0,21.1926,21.1926,21.1385,21.1565,30232.0
2021-02-09 12:00:00,23.49,23.59,23.48,23.58,169866.0,21.1565,21.2466,21.1475,21.2376,169866.0
2021-02-09 12:10:00,23.58,23.67,23.58,23.63,35038.0,21.2376,21.3187,21.2376,21.2826,35038.0
2021-02-09 12:20:00,23.61,23.62,23.57,23.61,37400.0,21.2646,21.2736,21.2286,21.2646,37400.0
2021-02-09 12:30:00,23.6,23.61,23.59,23.6,40138.0,21.2556,21.2646,21.2466,21.2556,40138.0
2021-02-09 12:40:00,23.6,23.64,23.59,23.64,35634.0,21.2556,21.2916,21.2466,21.2916,35634.0
2021-02-09 12:50:00,23.64,23.65,23.61,23.64,20988.0,21.2916,21.3006,21.2646,21.2916,20988.0
2021-02-09 13:00:00,23.63,23.64,23.59,23.61,62974.0,21.2826,21.2916,21.2466,21.2646,62974.0
2021-02-09 13:10:00,23.61,23.61,23.57,23.59,30626.0,21.2646,21.2646,21.2286,21.2466,30626.0
2021-02-09 13:20:00,23.59,23.6,23.56,23.59,32880.0,21.2466,21.2556,21.2196,21.2466,32880.0
2021-02-09 13:30:00,23.59,23.62,23.59,23.61,32278.0,21.2466,21.2736,21.2466,21.2646,32278.0
2021-02-09 13:40:00,23.61,23.63,23.59,23.59,27926.0,21.2646,21.2826,21.2466,21.2466,27926.0
2021-02-09 13:50:00,23.58,23.64,23.58,23.62,35550.0,21.2376,21.2916,21.2376,21.2736,35550.0
2021-02-09 14:00:00,23.63,23.65,23.61,23.63,35992.0,21.2826,21.3006,21.2646,21.2826,35992.0
2021-02-09 14:10:00,23.63,23.64,23.61,23.61,30490.0,21.2826,21.2916,21.2646,21.2646,30490.0
2021-02-09 14:20:00,23.62,23.65,23.61,23.65,23836.0,21.2736,21.3006,21.2646,21.3006,23836.0
2021-02-09 14:30:00,23.65,23.66,23.62,23.62,45278.0,21.3006,21.3097,21.2736,21.2736,45278.0
2021-02-09 14:40:00,23.63,23.63,23.6,23.6,45134.0,21.2826,21.2826,21.2556,21.2556,45134.0
2021-02-09 14:50:00,23.6,23.63,23.58,23.62,40196.0,21.2556,21.2826,21.2376,21.2736,40196.0
2021-02-09 15:00:00,23.63,23.64,23.6,23.61,78622.0,21.2826,21.2916,21.2556,21.2646,78622.0
2021-02-09 15:10:00,23.6,23.65,23.59,23.64,58016.0,21.2556,21.3006,21.2466,21.2916,58016.0
2021-02-09 15:20:00,23.64,23.65,23.61,23.62,59556.0,21.2916,21.3006,21.2646,21.2736,59556.0
2021-02-09 15:30:00,23.61,23.68,23.61,23.68,65832.0,21.2646,21.3277,21.2646,21.3277,65832.0
2021-02-09 15:40:00,23.67,23.71,23.67,23.67,87480.0,21.3187,21.3547,21.3187,21.3187,87480.0
2021-02-09 15:50:00,23.67,23.68,23.61,23.67,337944.0,21.3187,21.3277,21.2646,21.3187,337944.0
2021-02-10 09:30:00,23.82,23.86,23.77,23.79,198464.0,21.4538,21.4898,21.4087,21.4267,198464.0
2021-02-10 09:40:00,23.79,23.87,23.71,23.86,80050.0,21.4267,21.4988,21.3547,21.4898,80050.0
2021-02-10 09:50:00,23.84,23.85,23.73,23.78,33054.0,21.4718,21.4808,21.3727,21.4177,33054.0
2021-02-10 10:00:00,23.79,23.83,23.75,23.77,54262.0,21.4267,21.4628,21.3907,21.4087,54262.0
2021-02-10 10:10:00,23.77,23.78,23.65,23.65,49660.0,21.4087,21.4177,21.3006,21.3006,49660.0
2021-02-10 10:20:00,23.64,23.68,23.62,23.65,59922.0,21.2916,21.3277,21.2736,21.3006,59922.0
2021-02-10 10:30:00,23.66,23.66,23.6,23.6,39548.0,21.3097,21.3097,21.2556,21.2556,39548.0
2021-02-10 10:40:00,23.6,23.63,23.54,23.56,52650.0,21.2556,21.2826,21.2016,21.2196,52650.0
2021-02-10 10:50:00,23.56,23.72,23.56,23.64,109342.0,21.2196,21.3637,21.2196,21.2916,109342.0
2021-02-10 11:00:00,23.64,23.67,23.62,23.63,56670.0,21.2916,21.3187,21.2736,21.2826,56670.0
2021-02-10 11:10:00,23.64,23.75,23.64,23.71,26696.0,21.2916,21.3907,21.2916,21.3547,26696.0
2021-02-10 11:20:00,23.71,23.75,23.7,23.73,36916.0,21.3547,21.3907,21.3457,21.3727,36916.0
2021-02-10 11:30:00,23.71,23.78,23.69,23.78,28484.0,21.3547,21.4177,21.3367,21.4177,28484.0
2021-02-10 11:40:00,23.78,23.86,23.75,23.86,63102.0,21.4177,21.4898,21.3907,21.4898,63102.0
2021-02-10 11:50:00,23.85,23.92,23.85,23.9,67292.0,21.4808,21.5438,21.4808,21.5258,67292.0
2021-02-10 12:00:00,23.89,23.89,23.77,23.81,34602.0,21.5168,21.5168,21.4087,21.4448,34602.0
2021-02-10 12:10:00,23.8,23.83,23.76,23.79,28658.0,21.4357,21.4628,21.3997,21.4267,28658.0
2021-02-10 12:20:00,23.79,23.81,23.73,23.74,36660.0,21.4267,21.4448,21.3727,21.3817,36660.0
2021-02-10 12:30:00,23.74,23.81,23.73,23.79,27110.0,21.3817,21.4448,21.3727,21.4267,27110.0
2021-02-10 12:40:00,23.79,23.82,23.78,23.8,20946.0,21.4267,21.4538,21.4177,21.4357,20946.0
2021-02-10 12:50:00,23.8,23.86,23.8,23.84,34634.0,21.4357,21.4898,21.4357,21.4718,34634.0
2021-02-10 13:00:00,23.83,23.85,23.81,23.85,21348.0,21.4628,21.4808,21.4448,21.4808,21348.0
2021-02-10 13:10:00,23.84,23.88,23.83,23.88,23732.0,21.4718,21.5078,21.4628,21.5078,23732.0
2021-02-10 13:20:00,23.88,23.9,23.86,23.88,23078.0,21.5078,21.5258,21.4898,21.5078,23078.0
2021-02-10 13:30:00,23.88,23.9,23.87,23.9,22270.0,21.5078,21.5258,21.4988,21.5258,22270.0
2021-02-10 13:40:00,23.89,23.93,23.85,23.85,24152.0,21.5168,21.5528,21.4808,21.4808,24152.0
2021-02-10 13:50:00,23.85,23.86,23.82,23.82,24892.0,21.4808,21.4898,21.4538,21.4538,24892.0
2021-02-10 14:00:00,23.83,23.87,23.81,23.87,53358.0,21.4628,21.4988,21.4448,21.4988,53358.0
2021-02-10 14:10:00,23.86,23.87,23.83,23.84,26908.0,21.4898,21.4988,21.4628,21.4718,26908.0
2021-02-10 14:20:00,23.84,23.88,23.82,23.88,42044.0,21.4718,21.5078,21.4538,21.5078,42044.0
2021-02-10 14:30:00,23.88,23.9,23.86,23.86,51704.0,21.5078,21.5258,21.4898,21.4898,51704.0
2021-02-10 14:40:00,23.88,23.9,23.87,23.89,31238.0,21.5078,21.5258,21.4988,21.5168,31238.0
2021-02-10 14:50:00,23.89,23.89,23.86,23.88,36844.0,21.5168,21.5168,21.4898,21.5078,36844.0
2021-02-10 15:00:00,23.87,23.91,23.87,23.88,54720.0,21.4988,21.5348,21.4988,21.5078,54720.0
2021-02-10 15:10:00,23.89,23.93,23.86,23.9,52058.0,21.5168,21.5528,21.4898,21.5258,52058.0
2021-02-10 15:20:00,23.89,23.89,23.8,23.84,53002.0,21.5168,21.5168,21.4357,21.4718,53002.0
2021-02-10 15:30:00,23.85,23.86,23.78,23.78,70434.0,21.4808,21.4898,21.4177,21.4177,70434.0
2021-02-10 15:40:00,23.78,23.8,23.75,23.77,90164.0,21.4177,21.4357,21.3907,21.4087,90164.0
2021-02-10 15:50:00,23.78,23.84,23.77,23.83,396132.0,21.4177,21.4718,21.4087,21.4628,396132.0
2021-02-11 09:30:00,23.92,23.98,23.8,23.88,70174.0,21.5438,21.5979,21.4357,21.5078,70174.0
2021-02-11 09:40:00,23.91,23.93,23.81,23.89,17064.0,21.5348,21.5528,21.4448,21.5168,17064.0
2021-02-11 09:50:00,23.88,23.88,23.73,23.73,22806.0,21.5078,21.5078,21.3727,21.3727,22806.0
2021-02-11 10:00:00,23.73,23.77,23.7,23.7,42006.0,21.3727,21.4087,21.3457,21.3457,42006.0
2021-02-11 10:10:00,23.71,23.71,23.64,23.65,41908.0,21.3547,21.3547,21.2916,21.3006,41908.0
2021-02-11 10:20:00,23.65,23.68,23.64,23.65,40534.0,21.3006,21.3277,21.2916,21.3006,40534.0
2021-02-11 10:30:00,23.64,23.68,23.62,23.65,34904.0,21.2916,21.3277,21.2736,21.3006,34904.0
2021-02-11 10:40:00,23.65,23.7,23.63,23.63,41310.0,21.3006,21.3457,21.2826,21.2826,41310.0
2021-02-11 10:50:00,23.64,23.67,23.6,23.61,49728.0,21.2916,21.3187,21.2556,21.2646,49728.0
2021-02-11 11:00:00,23.6,23.61,23.56,23.61,17424.0,21.2556,21.2646,21.2196,21.2646,17424.0
2021-02-11 11:10:00,23.59,23.59,23.56,23.58,27050.0,21.2466,21.2466,21.2196,21.2376,27050.0
2021-02-11 11:20:00,23.57,23.6,23.54,23.55,37642.0,21.2286,21.2556,21.2016,21.2106,37642.0
2021-02-11 11:30:00,23.55,23.58,23.54,23.56,30376.0,21.2106,21.2376,21.2016,21.2196,30376.0
2021-02-11 11:40:00,23.57,23.58,23.55,23.56,34094.0,21.2286,21.2376,21.2106,21.2196,34094.0
2021-02-11 11:50:00,23.56,23.58,23.55,23.58,32558.0,21.2196,21.2376,21.2106,21.2376,32558.0
2021-02-11 12:00:00,23.58,23.62,23.56,23.61,42334.0,21.2376,21.2736,21.2196,21.2646,42334.0
2021-02-11 12:10:00,23.61,23.63,23.5,23.5,32616.0,21.2646,21.2826,21.1655,21.1655,32616.0
2021-02-11 12:20:00,23.51,23.52,23.45,23.45,39670.0,21.1746,21.1836,21.1205,21.1205,39670.0
2021-02-11 12:30:00,23.45,23.5,23.42,23.49,40354.0,21.1205,21.1655,21.0935,21.1565,40354.0
2021-02-11 12:40:00,23.49,23.49,23.38,23.45,72424.0,21.1565,21.1565,21.0575,21.1205,72424.0
2021-02-11 12:50:00,23.47,23.5,23.45,23.46,20672.0,21.1385,21.1655,21.1205,21.1295,20672.0
2021-02-11 13:00:00,23.46,23.48,23.42,23.43,18334.0,21.1295,21.1475,21.0935,21.1025,18334.0
2021-02-11 13:10:00,23.42,23.47,23.42,23.46,12122.0,21.0935,21.1385,21.0935,21.1295,12122.0
2021-02-11 13:20:00,23.46,23.49,23.45,23.45,21224.0,21.1295,21.1565,21.1205,21.1205,21224.0
2021-02-11 13:30:00,23.46,23.49,23.45,23.48,30690.0,21.1295,21.1565,21.1205,21.1475,30690.0
2021-02-11 13:40:00,23.48,23.48,23.41,23.45,27592.0,21.1475,21.1475,21.0845,21.1205,27592.0
2021-02-11 13:50:00,23.45,23.47,23.42,23.42,41450.0,21.1205,21.1385,21.0935,21.0935,41450.0
2021-02-11 14:00:00,23.41,23.43,23.4,23.42,49918.0,21.0845,21.1025,21.0755,21.0935,49918.0
2021-02-11 14:10:00,23.41,23.42,23.38,23.42,39790.0,21.0845,21.0935,21.0575,21.0935,39790.0
2021-02-11 14:20:00,23.42,23.46,23.41,23.46,45896.0,21.0935,21.1295,21.0845,21.1295,45896.0
2021-02-11 14:30:00,23.46,23.48,23.43,23.43,57692.0,21.1295,21.1475,21.1025,21.1025,57692.0
2021-02-11 14:40:00,23.43,23.48,23.43,23.46,33348.0,21.1025,21.1475,21.1025,21.1295,33348.0
2021-02-11 14:50:00,23.47,23.5,23.44,23.46,80940.0,21.1385,21.1655,21.1115,21.1295,80940.0
2021-02-11 15:00:00,23.45,23.49,23.45,23.46,68300.0,21.1205,21.1565,21.1205,21.1295,68300.0
2021-02-11 15:10:00,23.46,23.49,23.43,23.43,60636.0,21.1295,21.1565,21.1025,21.1025,60636.0
2021-02-11 15:20:00,23.44,23.5,23.43,23.46,169296.0,21.1115,21.1655,21.1025,21.1295,169296.0
2021-02-11 15:30:00,23.46,23.54,23.46,23.52,109968.0,21.1295,21.2016,21.1295,21.1836,109968.0
2021-02-11 15:40:00,23.53,23.54,23.48,23.52,105094.0,21.1926,21.2016,21.1475,21.1836,105094.0
2021-02-11 15:50:00,23.52,23.55,23.5,23.54,198338.0,21.1836,21.2106,21.1655,21.2016,198338.0
2021-02-12 09:30:00,23.56,23.63,23.47,23.61,57696.0,21.2196,21.2826,21.1385,21.2646,57696.0
2021-02-12 09:40:00,23.61,23.65,23.56,23.58,15308.0,21.2646,21.3006,21.2196,21.2376,15308.0
2021-02-12 09:50:00,23.57,23.64,23.56,23.6,14426.0,21.2286,21.2916,21.2196,21.2556,14426.0
2021-02-12 10:00:00,23.59,23.61,23.54,23.54,34264.0,21.2466,21.2646,21.2016,21.2016,34264.0
2021-02-12 10:10:00,23.54,23.6,23.53,23.56,21926.0,21.2016,21.2556,21.1926,21.2196,21926.0
2021-02-12 10:20:00,23.56,23.61,23.56,23.6,20410.0,21.2196,21.2646,21.2196,21.2556,20410.0
2021-02-12 10:30:00,23.6,23.68,23.59,23.66,17476.0,21.2556,21.3277,21.2466,21.3097,17476.0
2021-02-12 10:40:00,23.66,23.7,23.65,23.68,19692.0,21.3097,21.3457,21.3006,21.3277,19692.0
2021-02-12 10:50:00,23.68,23.68,23.61,23.61,31378.0,21.3277,21.3277,21.2646,21.2646,31378.0
2021-02-12 11:00:00,23.61,23.62,23.59,23.61,39510.0,21.2646,21.2736,21.2466,21.2646,39510.0
2021-02-12 11:10:00,23.61,23.61,23.57,23.58,20392.0,21.2646,21.2646,21.2286,21.2376,20392.0
2021-02-12 11:20:00,23.58,23.61,23.58,23.6,24388.0,21.2376,21.2646,21.2376,21.2556,24388.0
2021-02-12 11:30:00,23.61,23.62,23.54,23.57,52548.0,21.2646,21.2736,21.2016,21.2286,52548.0
2021-02-12 11:40:00,23.58,23.58,23.55,23.56,22340.0,21.2376,21.2376,21.2106,21.2196,22340.0
2021-02-12 11:50:00,23.56,23.58,23.54,23.54,20528.0,21.2196,21.2376,21.2016,21.2016,20528.0
2021-02-12 12:00:00,23.54,23.58,23.54,23.58,21714.0,21.2016,21.2376,21.2016,21.2376,21714.0
2021-02-12 12:10:00,23.58,23.58,23.56,23.57,14482.0,21.2376,21.2376,21.2196,21.2286,14482.0
2021-02-12 12:20:00,23.57,23.57,23.55,23.56,22020.0,21.2286,21.2286,21.2106,21.2196,22020.0
2021-02-12 12:30:00,23.56,23.56,23.52,23.52,22602.0,21.2196,21.2196,21.1836,21.1836,22602.0
2021-02-12 12:40:00,23.52,23.57,23.52,23.56,51782.0,21.1836,21.2286,21.1836,21.2196,51782.0
2021-02-12 12:50:00,23.56,23.56,23.52,23.55,35816.0,21.2196,21.2196,21.1836,21.2106,35816.0
2021-02-12 13:00:00,23.55,23.56,23.54,23.55,29192.0,21.2106,21.2196,21.2016,21.2106,29192.0
2021-02-12 13:10:00,23.54,23.58,23.53,23.56,29540.0,21.2016,21.2376,21.1926,21.2196,29540.0
2021-02-12 13:20:00,23.55,23.61,23.55,23.61,15836.0,21.2106,21.2646,21.2106,21.2646,15836.0
2021-02-12 13:30:00,23.61,23.65,23.61,23.61,18600.0,21.2646,21.3006,21.2646,21.2646,18600.0
2021-02-12 13:40:00,23.61,23.61,23.55,23.55,42994.0,21.2646,21.2646,21.2106,21.2106,42994.0
2021-02-12 13:50:00,23.56,23.56,23.53,23.53,45842.0,21.2196,21.2196,21.1926,21.1926,45842.0
2021-02-12 14:00:00,23.53,23.54,23.52,23.52,38624.0,21.1926,21.2016,21.1836,21.1836,38624.0
2021-02-12 14:10:00,23.53,23.54,23.5,23.53,21640.0,21.1926,21.2016,21.1655,21.1926,21640.0
2021-02-12 14:20:00,23.54,23.57,23.53,23.57,32632.0,21.2016,21.2286,21.1926,21.2286,32632.0
2021-02-12 14:30:00,23.56,23.58,23.53,23.54,58390.0,21.2196,21.2376,21.1926,21.2016,58390.0
2021-02-12 14:40:00,23.54,23.58,23.54,23.57,18260.0,21.2016,21.2376,21.2016,21.2286,18260.0
2021-02-12 14:50:00,23.57,23.58,23.55,23.56,14294.0,21.2286,21.2376,21.2106,21.2196,14294.0
2021-02-12 15:00:00,23.56,23.6,23.56,23.6,15232.0,21.2196,21.2556,21.2196,21.2556,15232.0
2021-02-12 15:10:00,23.6,23.6,23.58,23.59,45126.0,21.2556,21.2556,21.2376,21.2466,45126.0
2021-02-12 15:20:00,23.59,23.61,23.58,23.61,38100.0,21.2466,21.2646,21.2376,21.2646,38100.0
2021-02-12 15:30:00,23.61,23.66,23.61,23.63,62110.0,21.2646,21.3097,21.2646,21.2826,62110.0
2021-02-12 15:40:00,23.63,23.63,23.57,23.6,73028.0,21.2826,21.2826,21.2286,21.2556,73028.0
2021-02-12 15:50:00,23.6,23.72,23.56,23.7,720130.0,21.2556,21.3637,21.2196,21.3457,720130.0
2021-02-16 09:30:00,23.75,23.82,23.64,23.67,144714.0,21.3907,21.4538,21.2916,21.3187,144714.0
2021-02-16 09:40:00,23.68,23.74,23.65,23.72,41552.0,21.3277,21.3817,21.3006,21.3637,41552.0
2021-02-16 09:50:00,23.71,23.79,23.61,23.63,88524.0,21.3547,21.4267,21.2646,21.2826,88524.0
2021-02-16 10:00:00,23.63,23.65,23.55,23.59,43822.0,21.2826,21.3006,21.2106,21.2466,43822.0
2021-02-16 10:10:00,23.6,23.64,23.57,23.63,64114.0,21.2556,21.2916,21.2286,21.2826,64114.0
2021-02-16 10:20:00,23.64,23.7,23.63,23.7,28650.0,21.2916,21.3457,21.2826,21.3457,28650.0
2021-02-16 10:30:00,23.7,23.73,23.65,23.72,66106.0,21.3457,21.3727,21.3006,21.3637,66106.0
2021-02-16 10:40:00,23.72,23.72,23.6,23.61,39298.0,21.3637,21.3637,21.2556,21.2646,39298.0
2021-02-16 10:50:00,23.61,23.67,23.59,23.61,97996.0,21.2646,21.3187,21.2466,21.2646,97996.0
2021-02-16 11:00:00,23.61,23.62,23.56,23.56,53134.0,21.2646,21.2736,21.2196,21.2196,53134.0
2021-02-16 11:10:00,23.57,23.58,23.52,23.55,42644.0,21.2286,21.2376,21.1836,21.2106,42644.0
2021-02-16 11:20:00,23.55,23.56,23.48,23.5,60470.0,21.2106,21.2196,21.1475,21.1655,60470.0
2021-02-16 11:30:00,23.5,23.51,23.47,23.5,86048.0,21.1655,21.1746,21.1385,21.1655,86048.0
2021-02-16 11:40:00,23.5,23.5,23.43,23.43,99870.0,21.1655,21.1655,21.1025,21.1025,99870.0
2021-02-16 11:50:00,23.43,23.48,23.43,23.44,58602.0,21.1025,21.1475,21.1025,21.1115,58602.0
2021-02-16 12:00:00,23.44,23.57,23.42,23.5,89290.0,21.1115,21.2286,21.0935,21.1655,89290.0
2021-02-16 12:10:00,23.5,23.58,23.5,23.57,45708.0,21.1655,21.2376,21.1655,21.2286,45708.0
2021-02-16 12:20:00,23.57,23.61,23.56,23.58,75406.0,21.2286,21.2646,21.2196,21.2376,75406.0
2021-02-16 12:30:00,23.58,23.59,23.53,23.53,20696.0,21.2376,21.2466,21.1926,21.1926,20696.0
2021-02-16 12:40:00,23.53,23.57,23.52,23.56,31706.0,21.1926,21.2286,21.1836,21.2196,31706.0
2021-02-16 12:50:00,23.56,23.56,23.54,23.54,19040.0,21.2196,21.2196,21.2016,21.2016,19040.0
2021-02-16 13:00:00,23.54,23.6,23.53,23.58,19284.0,21.2016,21.2556,21.1926,21.2376,19284.0
2021-02-16 13:10:00,23.58,23.61,23.55,23.55,35796.0,21.2376,21.2646,21.2106,21.2106,35796.0
2021-02-16 13:20:00,23.55,23.56,23.53,23.56,95642.0,21.2106,21.2196,21.1926,21.2196,95642.0
2021-02-16 13:30:00,23.56,23.58,23.55,23.58,44656.0,21.2196,21.2376,21.2106,21.2376,44656.0
2021-02-16 13:40:00,23.58,23.6,23.56,23.56,45258.0,21.2376,21.2556,21.2196,21.2196,45258.0
2021-02-16 13:50:00,23.56,23.56,23.53,23.54,47054.0,21.2196,21.2196,21.1926,21.2016,47054.0
2021-02-16 14:00:00,23.53,23.54,23.5,23.5,55776.0,21.1926,21.2016,21.1655,21.1655,55776.0
2021-02-16 14:10:00,23.5,23.5,23.47,23.47,63162.0,21.1655,21.1655,21.1385,21.1385,63162.0
2021-02-16 14:20:00,23.47,23.48,23.44,23.48,69620.0,21.1385,21.1475,21.1115,21.1475,69620.0
2021-02-16 14:30:00,23.48,23.5,23.44,23.46,55634.0,21.1475,21.1655,21.1115,21.1295,55634.0
2021-02-16 14:40:00,23.46,23.46,23.41,23.41,44248.0,21.1295,21.1295,21.0845,21.0845,44248.0
2021-02-16 14:50:00,23.41,23.45,23.39,23.43,81418.0,21.0845,21.1205,21.0665,21.1025,81418.0
2021-02-16 15:00:00,23.43,23.43,23.39,23.4,65740.0,21.1025,21.1025,21.0665,21.0755,65740.0
2021-02-16 15:10:00,23.4,23.4,23.34,23.36,159586.0,21.0755,21.0755,21.0214,21.0395,159586.0
2021-02-16 15:20:00,23.36,23.37,23.34,23.34,145664.0,21.0395,21.0485,21.0214,21.0214,145664.0
2021-02-16 15:30:00,23.34,23.36,23.29,23.3,141266.0,21.0214,21.0395,20.9764,20.9854,141266.0
2021-02-16 15:40:00,23.3,23.33,23.29,23.31,149222.0,20.9854,21.0124,20.9764,20.9944,149222.0
2021-02-16 15:50:00,23.32,23.36,23.28,23.32,436602.0,21.0034,21.0395,20.9674,21.0034,436602.0
2021-02-17 09:30:00,23.24,23.34,23.17,23.24,111186.0,20.9314,21.0214,20.8683,20.9314,111186.0
2021-02-17 09:40:00,23.25,23.38,23.24,23.33,32682.0,20.9404,21.0575,20.9314,21.0124,32682.0
2021-02-17 09:50:00,23.32,23.44,23.31,23.39,63664.0,21.0034,21.1115,20.9944,21.0665,63664.0
2021-02-17 10:00:00,23.38,23.39,23.31,23.36,42084.0,21.0575,21.0665,20.9944,21.0395,42084.0
2021-02-17 10:10:00,23.36,23.41,23.27,23.32,51852.0,21.0395,21.0845,20.9584,21.0034,51852.0
2021-02-17 10:20:00,23.34,23.37,23.32,23.32,28264.0,21.0214,21.0485,21.0034,21.0034,28264.0
2021-02-17 10:30:00,23.31,23.36,23.3,23.35,39276.0,20.9944,21.0395,20.9854,21.0305,39276.0
2021-02-17 10:40:00,23.34,23.38,23.3,23.38,58670.0,21.0214,21.0575,20.9854,21.0575,58670.0
2021-02-17 10:50:00,23.38,23.38,23.31,23.35,69626.0,21.0575,21.0575,20.9944,21.0305,69626.0
2021-02-17 11:00:00,23.35,23.35,23.31,23.31,47880.0,21.0305,21.0305,20.9944,20.9944,47880.0
2021-02-17 11:10:00,23.3,23.3,23.22,23.23,34820.0,20.9854,20.9854,20.9134,20.9224,34820.0
2021-02-17 11:20:00,23.22,23.25,23.19,23.23,32230.0,20.9134,20.9404,20.8863,20.9224,32230.0
2021-02-17 11:30:00,23.23,23.24,23.18,23.2,23794.0,20.9224,20.9314,20.8773,20.8954,23794.0
2021-02-17 11:40:00,23.2,23.24,23.2,23.23,20556.0,20.8954,20.9314,20.8954,20.9224,20556.0
2021-02-17 11:50:00,23.22,23.44,23.22,23.42,76962.0,20.9134,21.1115,20.9134,21.0935,76962.0
2021-02-17 12:00:00,23.42,23.49,23.39,23.4,113062.0,21.0935,21.1565,21.0665,21.0755,113062.0
2021-02-17 12:10:00,23.39,23.39,23.35,23.38,35354.0,21.0665,21.0665,21.0305,21.0575,35354.0
2021-02-17 12:20:00,23.38,23.41,23.32,23.33,158044.0,21.0575,21.0845,21.0034,21.0124,158044.0
2021-02-17 12:30:00,23.33,23.34,23.29,23.29,62730.0,21.0124,21.0214,20.9764,20.9764,62730.0
2021-02-17 12:40:00,23.29,23.32,23.25,23.31,48404.0,20.9764,21.0034,20.9404,20.9944,48404.0
2021-02-17 12:50:00,23.32,23.32,23.22,23.24,35932.0,21.0034,21.0034,20.9134,20.9314,35932.0
2021-02-17 13:00:00,23.24,23.32,23.23,23.3,98658.0,20.9314,21.0034,20.9224,20.9854,98658.0
2021-02-17 13:10:00,23.29,23.36,23.28,23.32,30948.0,20.9764,21.0395,20.9674,21.0034,30948.0
2021-02-17 13:20:00,23.32,23.32,23.28,23.31,33830.0,21.0034,21.0034,20.9674,20.9944,33830.0
2021-02-17 13:30:00,23.31,23.32,23.29,23.32,13958.0,20.9944,21.0034,20.9764,21.0034,13958.0
2021-02-17 13:40:00,23.31,23.36,23.31,23.32,54620.0,20.9944,21.0395,20.9944,21.0034,54620.0
2021-02-17 13:50:00,23.31,23.36,23.31,23.35,29982.0,20.9944,21.0395,20.9944,21.0305,29982.0
2021-02-17 14:00:00,23.36,23.45,23.36,23.44,44064.0,21.0395,21.1205,21.0395,21.1115,44064.0
2021-02-17 14:10:00,23.44,23.49,23.42,23.45,62226.0,21.1115,21.1565,21.0935,21.1205,62226.0
2021-02-17 14:20:00,23.45,23.46,23.39,23.39,32942.0,21.1205,21.1295,21.0665,21.0665,32942.0
2021-02-17 14:30:00,23.39,23.45,23.39,23.42,24108.0,21.0665,21.1205,21.0665,21.0935,24108.0
2021-02-17 14:40:00,23.42,23.43,23.41,23.41,25962.0,21.0935,21.1025,21.0845,21.0845,25962.0
2021-02-17 14:50:00,23.41,23.49,23.4,23.48,42676.0,21.0845,21.1565,21.0755,21.1475,42676.0
2021-02-17 15:00:00,23.49,23.5,23.46,23.48,24704.0,21.1565,21.1655,21.1295,21.1475,24704.0
2021-02-17 15:10:00,23.48,23.5,23.46,23.5,42176.0,21.1475,21.1655,21.1295,21.1655,42176.0
2021-02-17 15:20:00,23.5,23.52,23.43,23.43,87380.0,21.1655,21.1836,21.1025,21.1025,87380.0
2021-02-17 15:30:00,23.43,23.52,23.43,23.5,130388.0,21.1025,21.1836,21.1025,21.1655,130388.0
2021-02-17 15:40:00,23.5,23.5,23.43,23.44,111590.0,21.1655,21.1655,21.1025,21.1115,111590.0
2021-02-17 15:50:00,23.43,23.48,23.43,23.48,302538.0,21.1025,21.1475,21.1025,21.1475,302538.0
2021-02-18 09:30:00,23.3,23.43,23.2,23.3,74494.0,20.9854,21.1025,20.8954,20.9854,74494.0
2021-02-18 09:40:00,23.29,23.4,23.28,23.37,43846.0,20.9764,21.0755,20.9674,21.0485,43846.0
2021-02-18 09:50:00,23.36,23.42,23.36,23.4,57040.0,21.0395,21.0935,21.0395,21.0755,57040.0
2021-02-18 10:00:00,23.38,23.4,23.27,23.32,62126.0,21.0575,21.0755,20.9584,21.0034,62126.0
2021-02-18 10:10:00,23.32,23.39,23.31,23.34,41074.0,21.0034,21.0665,20.9944,21.0214,41074.0
2021-02-18 10:20:00,23.35,23.36,23.3,23.36,30552.0,21.0305,21.0395,20.9854,21.0395,30552.0
2021-02-18 10:30:00,23.34,23.36,23.26,23.32,44186.0,21.0214,21.0395,20.9494,21.0034,44186.0
2021-02-18 10:40:00,23.32,23.32,23.29,23.31,21208.0,21.0034,21.0034,20.9764,20.9944,21208.0
2021-02-18 10:50:00,23.31,23.36,23.31,23.35,49748.0,20.9944,21.0395,20.9944,21.0305,49748.0
2021-02-18 11:00:00,23.34,23.41,23.32,23.4,50430.0,21.0214,21.0845,21.0034,21.0755,50430.0
2021-02-18 11:10:00,23.41,23.5,23.41,23.48,69088.0,21.0845,21.1655,21.0845,21.1475,69088.0
2021-02-18 11:20:00,23.48,23.5,23.4,23.41,102142.0,21.1475,21.1655,21.0755,21.0845,102142.0
2021-02-18 11:30:00,23.4,23.46,23.4,23.43,39428.0,21.0755,21.1295,21.0755,21.1025,39428.0
2021-02-18 11:40:00,23.44,23.44,23.38,23.42,26556.0,21.1115,21.1115,21.0575,21.0935,26556.0
2021-02-18 11:50:00,23.43,23.47,23.42,23.46,47238.0,21.1025,21.1385,21.0935,21.1295,47238.0
2021-02-18 12:00:00,23.46,23.47,23.38,23.39,54292.0,21.1295,21.1385,21.0575,21.0665,54292.0
2021-02-18 12:10:00,23.39,23.41,23.36,23.4,35102.0,21.0665,21.0845,21.0395,21.0755,35102.0
2021-02-18 12:20:00,23.4,23.43,23.4,23.41,25788.0,21.0755,21.1025,21.0755,21.0845,25788.0
2021-02-18 12:30:00,23.41,23.44,23.4,23.43,30894.0,21.0845,21.1115,21.0755,21.1025,30894.0
2021-02-18 12:40:00,23.44,23.47,23.42,23.45,44008.0,21.1115,21.1385,21.0935,21.1205,44008.0
2021-02-18 12:50:00,23.45,23.48,23.43,23.46,26356.0,21.1205,21.1475,21.1025,21.1295,26356.0
2021-02-18 13:00:00,23.45,23.47,23.45,23.45,15040.0,21.1205,21.1385,21.1205,21.1205,15040.0
2021-02-18 13:10:00,23.46,23.5,23.43,23.49,34082.0,21.1295,21.1655,21.1025,21.1565,34082.0
2021-02-18 13:20:00,23.49,23.55,23.49,23.52,47838.0,21.1565,21.2106,21.1565,21.1836,47838.0
2021-02-18 13:30:00,23.53,23.58,23.52,23.58,32656.0,21.1926,21.2376,21.1836,21.2376,32656.0
2021-02-18 13:40:00,23.57,23.61,23.56,23.6,35572.0,21.2286,21.2646,21.2196,21.2556,35572.0
2021-02-18 13:50:00,23.61,23.61,23.59,23.61,32162.0,21.2646,21.2646,21.2466,21.2646,32162.0
2021-02-18 14:00:00,23.61,23.67,23.61,23.63,66942.0,21.2646,21.3187,21.2646,21.2826,66942.0
2021-02-18 14:10:00,23.63,23.69,23.63,23.67,73062.0,21.2826,21.3367,21.2826,21.3187,73062.0
2021-02-18 14:20:00,23.67,23.72,23.67,23.68,174616.0,21.3187,21.3637,21.3187,21.3277,174616.0
2021-02-18 14:30:00,23.68,23.73,23.68,23.71,39786.0,21.3277,21.3727,21.3277,21.3547,39786.0
2021-02-18 14:40:00,23.71,23.74,23.71,23.72,37418.0,21.3547,21.3817,21.3547,21.3637,37418.0
2021-02-18 14:50:00,23.73,23.81,23.69,23.79,92582.0,21.3727,21.4448,21.3367,21.4267,92582.0
2021-02-18 15:00:00,23.79,23.8,23.76,23.76,71716.0,21.4267,21.4357,21.3997,21.3997,71716.0
2021-02-18 15:10:00,23.75,23.77,23.71,23.73,68958.0,21.3907,21.4087,21.3547,21.3727,68958.0
2021-02-18 15:20:00,23.73,23.75,23.69,23.7,115918.0,21.3727,21.3907,21.3367,21.3457,115918.0
2021-02-18 15:30:00,23.7,23.72,23.66,23.67,131438.0,21.3457,21.3637,21.3097,21.3187,131438.0
2021-02-18 15:40:00,23.66,23.67,23.6,23.6,191508.0,21.3097,21.3187,21.2556,21.2556,191508.0
2021-02-18 15:50:00,23.6,23.66,23.56,23.65,765220.0,21.2556,21.3097,21.2196,21.3006,765220.0
2021-02-19 09:30:00,23.61,23.8,23.6,23.75,382190.0,21.2646,21.4357,21.2556,21.3907,382190.0
2021-02-19 09:40:00,23.74,23.93,23.74,23.91,88344.0,21.3817,21.5528,21.3817,21.5348,88344.0
2021-02-19 09:50:00,23.92,23.98,23.89,23.93,48476.0,21.5438,21.5979,21.5168,21.5528,48476.0
2021-02-19 10:00:00,23.93,23.97,23.9,23.93,78096.0,21.5528,21.5889,21.5258,21.5528,78096.0
2021-02-19 10:10:00,23.94,23.96,23.84,23.86,77932.0,21.5618,21.5799,21.4718,21.4898,77932.0
2021-02-19 10:20:00,23.87,23.87,23.78,23.8,31716.0,21.4988,21.4988,21.4177,21.4357,31716.0
2021-02-19 10:30:00,23.8,23.81,23.77,23.81,41648.0,21.4357,21.4448,21.4087,21.4448,41648.0
2021-02-19 10:40:00,23.81,23.81,23.74,23.74,33066.0,21.4448,21.4448,21.3817,21.3817,33066.0
2021-02-19 10:50:00,23.74,23.78,23.71,23.78,34374.0,21.3817,21.4177,21.3547,21.4177,34374.0
2021-02-19 11:00:00,23.78,23.8,23.77,23.79,26962.0,21.4177,21.4357,21.4087,21.4267,26962.0
2021-02-19 11:10:00,23.79,23.81,23.78,23.81,43954.0,21.4267,21.4448,21.4177,21.4448,43954.0
2021-02-19 11:20:00,23.82,23.88,23.81,23.85,33612.0,21.4538,21.5078,21.4448,21.4808,33612.0
2021-02-19 11:30:00,23.85,23.87,23.82,23.83,26312.0,21.4808,21.4988,21.4538,21.4628,26312.0
2021-02-19 11:40:00,23.83,23.83,23.8,23.82,20254.0,21.4628,21.4628,21.4357,21.4538,20254.0
2021-02-19 11:50:00,23.82,23.84,23.8,23.81,28812.0,21.4538,21.4718,21.4357,21.4448,28812.0
2021-02-19 12:00:00,23.82,23.84,23.79,23.79,36972.0,21.4538,21.4718,21.4267,21.4267,36972.0
2021-02-19 12:10:00,23.79,23.81,23.79,23.79,36282.0,21.4267,21.4448,21.4267,21.4267,36282.0
2021-02-19 12:20:00,23.79,23.8,23.74,23.78,60304.0,21.4267,21.4357,21.3817,21.4177,60304.0
2021-02-19 12:30:00,23.77,23.79,23.72,23.73,101280.0,21.4087,21.4267,21.3637,21.3727,101280.0
2021-02-19 12:40:00,23.73,23.74,23.66,23.67,47942.0,21.3727,21.3817,21.3097,21.3187,47942.0
2021-02-19 12:50:00,23.67,23.69,23.65,23.68,45786.0,21.3187,21.3367,21.3006,21.3277,45786.0
2021-02-19 13:00:00,23.68,23.68,23.63,23.63,37038.0,21.3277,21.3277,21.2826,21.2826,37038.0
2021-02-19 13:10:00,23.62,23.68,23.61,23.64,44456.0,21.2736,21.3277,21.2646,21.2916,44456.0
2021-02-19 13:20:00,23.64,23.68,23.63,23.65,19972.0,21.2916,21.3277,21.2826,21.3006,19972.0
2021-02-19 13:30:00,23.65,23.67,23.62,23.66,25774.0,21.3006,21.3187,21.2736,21.3097,25774.0
2021-02-19 13:40:00,23.67,23.7,23.66,23.67,27144.0,21.3187,21.3457,21.3097,21.3187,27144.0
2021-02-19 13:50:00,23.68,23.69,23.66,23.68,30882.0,21.3277,21.3367,21.3097,21.3277,30882.0
2021-02-19 14:00:00,23.68,23.68,23.64,23.66,38094.0,21.3277,21.3277,21.2916,21.3097,38094.0
2021-02-19 14:10:00,23.66,23.69,23.65,23.67,32014.0,21.3097,21.3367,21.3006,21.3187,32014.0
2021-02-19 14:20:00,23.67,23.67,23.57,23.59,48936.0,21.3187,21.3187,21.2286,21.2466,48936.0
2021-02-19 14:30:00,23.59,23.63,23.58,23.61,43542.0,21.2466,21.2826,21.2376,21.2646,43542.0
2021-02-19 14:40:00,23.61,23.62,23.6,23.61,35436.0,21.2646,21.2736,21.2556,21.2646,35436.0
2021-02-19 14:50:00,23.61,23.66,23.6,23.65,37774.0,21.2646,21.3097,21.2556,21.3006,37774.0
2021-02-19 15:00:00,23.65,23.66,23.63,23.64,30806.0,21.3006,21.3097,21.2826,21.2916,30806.0
2021-02-19 15:10:00,23.64,23.69,23.64,23.68,28818.0,21.2916,21.3367,21.2916,21.3277,28818.0
2021-02-19 15:20:00,23.68,23.68,23.66,23.68,41692.0,21.3277,21.3277,21.3097,21.3277,41692.0
2021-02-19 15:30:00,23.68,23.72,23.68,23.71,70928.0,21.3277,21.3637,21.3277,21.3547,70928.0
2021-02-19 15:40:00,23.71,23.71,23.65,23.67,129442.0,21.3547,21.3547,21.3006,21.3187,129442.0
2021-02-19 15:50:00,23.67,23.69,23.58,23.61,391628.0,21.3187,21.3367,21.2376,21.2646,391628.0
2021-02-22 09:30:00,23.52,23.58,23.41,23.46,81538.0,21.1836,21.2376,21.0845,21.1295,81538.0
2021-02-22 09:40:00,23.45,23.45,23.32,23.35,19906.0,21.1205,21.1205,21.0034,21.0305,19906.0
2021-02-22 09:50:00,23.35,23.47,23.34,23.45,23448.0,21.0305,21.1385,21.0214,21.1205,23448.0
2021-02-22 10:00:00,23.46,23.48,23.31,23.34,23036.0,21.1295,21.1475,20.9944,21.0214,23036.0
2021-02-22 10:10:00,23.35,23.43,23.31,23.31,47216.0,21.0305,21.1025,20.9944,20.9944,47216.0
2021-02-22 10:20:00,23.3,23.32,23.25,23.32,29822.0,20.9854,21.0034,20.9404,21.0034,29822.0
2021-02-22 10:30:00,23.32,23.36,23.29,23.35,46314.0,21.0034,21.0395,20.9764,21.0305,46314.0
2021-02-22 10:40:00,23.35,23.39,23.33,23.36,19080.0,21.0305,21.0665,21.0124,21.0395,19080.0
2021-02-22 10:50:00,23.36,23.4,23.33,23.4,50294.0,21.0395,21.0755,21.0124,21.0755,50294.0
2021-02-22 11:00:00,23.39,23.39,23.33,23.33,30580.0,21.0665,21.0665,21.0124,21.0124,30580.0
2021-02-22 11:10:00,23.33,23.37,23.32,23.36,39072.0,21.0124,21.0485,21.0034,21.0395,39072.0
2021-02-22 11:20:00,23.37,23.41,23.36,23.41,28536.0,21.0485,21.0845,21.0395,21.0845,28536.0
2021-02-22 11:30:00,23.4,23.41,23.37,23.39,38524.0,21.0755,21.0845,21.0485,21.0665,38524.0
2021-02-22 11:40:00,23.39,23.39,23.35,23.37,25630.0,21.0665,21.0665,21.0305,21.0485,25630.0
2021-02-22 11:50:00,23.37,23.42,23.36,23.4,57718.0,21.0485,21.0935,21.0395,21.0755,57718.0
2021-02-22 12:00:00,23.4,23.4,23.35,23.36,33428.0,21.0755,21.0755,21.0305,21.0395,33428.0
2021-02-22 12:10:00,23.36,23.36,23.3,23.31,72824.0,21.0395,21.0395,20.9854,20.9944,72824.0
2021-02-22 12:20:00,23.31,23.34,23.25,23.27,91632.0,20.9944,21.0214,20.9404,20.9584,91632.0
2021-02-22 12:30:00,23.27,23.3,23.23,23.27,128498.0,20.9584,20.9854,20.9224,20.9584,128498.0
2021-02-22 12:40:00,23.26,23.29,23.22,23.24,111958.0,20.9494,20.9764,20.9134,20.9314,111958.0
2021-02-22 12:50:00,23.24,23.28,23.21,23.27,53320.0,20.9314,20.9674,20.9044,20.9584,53320.0
2021-02-22 13:00:00,23.28,23.29,23.24,23.24,44694.0,20.9674,20.9764,20.9314,20.9314,44694.0
2021-02-22 13:10:00,23.25,23.26,23.2,23.2,64856.0,20.9404,20.9494,20.8954,20.8954,64856.0
2021-02-22 13:20:00,23.21,23.23,23.2,23.23,37288.0,20.9044,20.9224,20.8954,20.9224,37288.0
2021-02-22 13:30:00,23.23,23.25,23.23,23.24,113042.0,20.9224,20.9404,20.9224,20.9314,113042.0
2021-02-22 13:40:00,23.23,23.27,23.23,23.25,359240.0,20.9224,20.9584,20.9224,20.9404,359240.0
2021-02-22 13:50:00,23.25,23.26,23.24,23.24,121546.0,20.9404,20.9494,20.9314,20.9314,121546.0
2021-02-22 14:00:00,23.24,23.26,23.24,23.25,106898.0,20.9314,20.9494,20.9314,20.9404,106898.0
2021-02-22 14:10:00,23.25,23.25,23.22,23.25,52764.0,20.9404,20.9404,20.9134,20.9404,52764.0
2021-02-22 14:20:00,23.25,23.25,23.23,23.25,50282.0,20.9404,20.9404,20.9224,20.9404,50282.0
2021-02-22 14:30:00,23.25,23.27,23.24,23.25,190616.0,20.9404,20.9584,20.9314,20.9404,190616.0
2021-02-22 14:40:00,23.25,23.26,23.19,23.19,79784.0,20.9404,20.9494,20.8863,20.8863,79784.0
2021-02-22 14:50:00,23.18,23.24,23.18,23.24,66428.0,20.8773,20.9314,20.8773,20.9314,66428.0
2021-02-22 15:00:00,23.23,23.25,23.21,23.25,100342.0,20.9224,20.9404,20.9044,20.9404,100342.0
2021-02-22 15:10:00,23.25,23.25,23.18,23.18,98534.0,20.9404,20.9404,20.8773,20.8773,98534.0
2021-02-22 15:20:00,23.19,23.21,23.16,23.2,99468.0,20.8863,20.9044,20.8593,20.8954,99468.0
2021-02-22 15:30:00,23.2,23.23,23.19,23.22,107770.0,20.8954,20.9224,20.8863,20.9134,107770.0
2021-02-22 15:40:00,23.23,23.24,23.18,23.2,169158.0,20.9224,20.9314,20.8773,20.8954,169158.0
2021-02-22 15:50:00,23.2,23.21,23.14,23.17,595156.0,20.8954,20.9044,20.8413,20.8683,595156.0
2021-02-23 09:30:00,23.11,23.25,23.0,23.2,304714.0,20.8143,20.9404,20.7152,20.8954,304714.0
2021-02-23 09:40:00,23.18,23.18,23.03,23.04,780198.0,20.8773,20.8773,20.7422,20.7512,780198.0
2021-02-23 09:50:00,23.02,23.16,22.96,23.02,287106.0,20.7332,20.8593,20.6792,20.7332,287106.0
2021-02-23 10:00:00,23.0,23.04,22.9,23.03,88230.0,20.7152,20.7512,20.6252,20.7422,88230.0
2021-02-23 10:10:00,23.04,23.07,22.92,22.97,93820.0,20.7512,20.7783,20.6432,20.6882,93820.0
2021-02-23 10:20:00,22.97,22.98,22.86,22.9,65784.0,20.6882,20.6972,20.5891,20.6252,65784.0
2021-02-23 10:30:00,22.9,22.98,22.89,22.97,86484.0,20.6252,20.6972,20.6161,20.6882,86484.0
2021-02-23 10:40:00,22.97,23.03,22.92,22.99,68706.0,20.6882,20.7422,20.6432,20.7062,68706.0
2021-02-23 10:50:00,23.0,23.06,22.98,23.04,89654.0,20.7152,20.7693,20.6972,20.7512,89654.0
2021-02-23 11:00:00,23.05,23.1,23.03,23.1,82428.0,20.7603,20.8053,20.7422,20.8053,82428.0
2021-02-23 11:10:00,23.1,23.16,23.09,23.1,96344.0,20.8053,20.8593,20.7963,20.8053,96344.0
2021-02-23 11:20:00,23.1,23.12,23.05,23.09,91984.0,20.8053,20.8233,20.7603,20.7963,91984.0
2021-02-23 11:30:00,23.08,23.2,23.07,23.16,73928.0,20.7873,20.8954,20.7783,20.8593,73928.0
2021-02-23 11:40:00,23.17,23.18,23.09,23.14,80622.0,20.8683,20.8773,20.7963,20.8413,80622.0
2021-02-23 11:50:00,23.14,23.18,23.1,23.11,154748.0,20.8413,20.8773,20.8053,20.8143,154748.0
2021-02-23 12:00:00,23.11,23.13,23.08,23.09,47530.0,20.8143,20.8323,20.7873,20.7963,47530.0
2021-02-23 12:10:00,23.09,23.16,23.06,23.16,92844.0,20.7963,20.8593,20.7693,20.8593,92844.0
2021-02-23 12:20:00,23.15,23.18,23.12,23.18,55816.0,20.8503,20.8773,20.8233,20.8773,55816.0
2021-02-23 12:30:00,23.18,23.18,23.06,23.07,63384.0,20.8773,20.8773,20.7693,20.7783,63384.0
2021-02-23 12:40:00,23.07,23.07,23.02,23.05,61634.0,20.7783,20.7783,20.7332,20.7603,61634.0
2021-02-23 12:50:00,23.04,23.06,23.0,23.0,40372.0,20.7512,20.7693,20.7152,20.7152,40372.0
2021-02-23 13:00:00,23.0,23.08,22.98,23.07,38674.0,20.7152,20.7873,20.6972,20.7783,38674.0
2021-02-23 13:10:00,23.07,23.14,23.06,23.14,39498.0,20.7783,20.8413,20.7693,20.8413,39498.0
2021-02-23 13:20:00,23.13,23.18,23.13,23.17,48394.0,20.8323,20.8773,20.8323,20.8683,48394.0
2021-02-23 13:30:00,23.16,23.2,23.15,23.2,48702.0,20.8593,20.8954,20.8503,20.8954,48702.0
2021-02-23 13:40:00,23.2,23.24,23.17,23.23,60852.0,20.8954,20.9314,20.8683,20.9224,60852.0
2021-02-23 13:50:00,23.24,23.28,23.23,23.25,49624.0,20.9314,20.9674,20.9224,20.9404,49624.0
2021-02-23 14:00:00,23.24,23.32,23.24,23.31,54340.0,20.9314,21.0034,20.9314,20.9944,54340.0
2021-02-23 14:10:00,23.31,23.34,23.25,23.28,75728.0,20.9944,21.0214,20.9404,20.9674,75728.0
2021-02-23 14:20:00,23.28,23.29,23.25,23.27,47588.0,20.9674,20.9764,20.9404,20.9584,47588.0
2021-02-23 14:30:00,23.27,23.28,23.19,23.2,175248.0,20.9584,20.9674,20.8863,20.8954,175248.0
2021-02-23 14:40:00,23.2,23.26,23.2,23.26,90442.0,20.8954,20.9494,20.8954,20.9494,90442.0
2021-02-23 14:50:00,23.26,23.36,23.25,23.36,69830.0,20.9494,21.0395,20.9404,21.0395,69830.0
2021-02-23 15:00:00,23.36,23.42,23.36,23.41,70890.0,21.0395,21.0935,21.0395,21.0845,70890.0
2021-02-23 15:10:00,23.41,23.45,23.4,23.43,74654.0,21.0845,21.1205,21.0755,21.1025,74654.0
2021-02-23 15:20:00,23.43,23.45,23.38,23.41,195412.0,21.1025,21.1205,21.0575,21.0845,195412.0
2021-02-23 15:30:00,23.41,23.46,23.4,23.45,98832.0,21.0845,21.1295,21.0755,21.1205,98832.0
2021-02-23 15:40:00,23.45,23.46,23.42,23.42,183966.0,21.1205,21.1295,21.0935,21.0935,183966.0
2021-02-23 15:50:00,23.43,23.44,23.39,23.4,474876.0,21.1025,21.1115,21.0665,21.0755,474876.0
2021-02-24 09:30:00,23.23,23.35,23.08,23.16,165908.0,20.9224,21.0305,20.7873,20.8593,165908.0
2021-02-24 09:40:00,23.16,23.25,23.14,23.15,121704.0,20.8593,20.9404,20.8413,20.8503,121704.0
2021-02-24 09:50:00,23.16,23.17,23.06,23.08,102290.0,20.8593,20.8683,20.7693,20.7873,102290.0
2021-02-24 10:00:00,23.08,23.13,22.98,23.01,72024.0,20.7873,20.8323,20.6972,20.7242,72024.0
2021-02-24 10:10:00,23.02,23.05,22.99,23.05,55076.0,20.7332,20.7603,20.7062,20.7603,55076.0
2021-02-24 10:20:00,23.04,23.11,23.0,23.1,55300.0,20.7512,20.8143,20.7152,20.8053,55300.0
2021-02-24 10:30:00,23.11,23.13,23.06,23.08,68040.0,20.8143,20.8323,20.7693,20.7873,68040.0
2021-02-24 10:40:00,23.07,23.16,23.06,23.15,138870.0,20.7783,20.8593,20.7693,20.8503,138870.0
2021-02-24 10:50:00,23.16,23.24,23.14,23.23,87840.0,20.8593,20.9314,20.8413,20.9224,87840.0
2021-02-24 11:00:00,23.22,23.26,23.16,23.17,96136.0,20.9134,20.9494,20.8593,20.8683,96136.0
2021-02-24 11:10:00,23.18,23.22,23.14,23.2,65716.0,20.8773,20.9134,20.8413,20.8954,65716.0
2021-02-24 11:20:00,23.21,23.3,23.18,23.27,80222.0,20.9044,20.9854,20.8773,20.9584,80222.0
2021-02-24 11:30:00,23.27,23.35,23.27,23.35,43942.0,20.9584,21.0305,20.9584,21.0305,43942.0
2021-02-24 11:40:00,23.36,23.36,23.32,23.36,52504.0,21.0395,21.0395,21.0034,21.0395,52504.0
2021-02-24 11:50:00,23.36,23.43,23.34,23.43,90556.0,21.0395,21.1025,21.0214,21.1025,90556.0
2021-02-24 12:00:00,23.43,23.44,23.38,23.38,42506.0,21.1025,21.1115,21.0575,21.0575,42506.0
2021-02-24 12:10:00,23.39,23.42,23.39,23.41,51314.0,21.0665,21.0935,21.0665,21.0845,51314.0
2021-02-24 12:20:00,23.41,23.42,23.36,23.41,77520.0,21.0845,21.0935,21.0395,21.0845,77520.0
2021-02-24 12:30:00,23.41,23.5,23.41,23.49,118428.0,21.0845,21.1655,21.0845,21.1565,118428.0
2021-02-24 12:40:00,23.49,23.53,23.47,23.47,93966.0,21.1565,21.1926,21.1385,21.1385,93966.0
2021-02-24 12:50:00,23.46,23.49,23.45,23.45,63110.0,21.1295,21.1565,21.1205,21.1205,63110.0
2021-02-24 13:00:00,23.45,23.5,23.45,23.5,68884.0,21.1205,21.1655,21.1205,21.1655,68884.0
2021-02-24 13:10:00,23.5,23.53,23.48,23.49,52458.0,21.1655,21.1926,21.1475,21.1565,52458.0
2021-02-24 13:20:00,23.49,23.53,23.49,23.52,42628.0,21.1565,21.1926,21.1565,21.1836,42628.0
2021-02-24 13:30:00,23.52,23.55,23.5,23.53,54734.0,21.1836,21.2106,21.1655,21.1926,54734.0
2021-02-24 13:40:00,23.52,23.53,23.44,23.44,84900.0,21.1836,21.1926,21.1115,21.1115,84900.0
2021-02-24 13:50:00,23.44,23.46,23.42,23.42,89540.0,21.1115,21.1295,21.0935,21.0935,89540.0
2021-02-24 14:00:00,23.43,23.44,23.38,23.42,73410.0,21.1025,21.1115,21.0575,21.0935,73410.0
2021-02-24 14:10:00,23.42,23.42,23.34,23.36,88776.0,21.0935,21.0935,21.0214,21.0395,88776.0
2021-02-24 14:20:00,23.36,23.36,23.33,23.33,76458.0,21.0395,21.0395,21.0124,21.0124,76458.0
2021-02-24 14:30:00,23.33,23.38,23.33,23.36,104854.0,21.0124,21.0575,21.0124,21.0395,104854.0
2021-02-24 14:40:00,23.35,23.37,23.31,23.31,81820.0,21.0305,21.0485,20.9944,20.9944,81820.0
2021-02-24 14:50:00,23.31,23.34,23.31,23.33,69088.0,20.9944,21.0214,20.9944,21.0124,69088.0
2021-02-24 15:00:00,23.33,23.35,23.32,23.33,111104.0,21.0124,21.0305,21.0034,21.0124,111104.0
2021-02-24 15:10:00,23.33,23.33,23.27,23.27,133690.0,21.0124,21.0124,20.9584,20.9584,133690.0
2021-02-24 15:20:00,23.27,23.36,23.25,23.32,158772.0,20.9584,21.0395,20.9404,21.0034,158772.0
2021-02-24 15:30:00,23.32,23.39,23.32,23.36,120804.0,21.0034,21.0665,21.0034,21.0395,120804.0
2021-02-24 15:40:00,23.37,23.38,23.34,23.37,190760.0,21.0485,21.0575,21.0214,21.0485,190760.0
2021-02-24 15:50:00,23.38,23.5,23.38,23.45,891384.0,21.0575,21.1655,21.0575,21.1205,891384.0
2021-02-25 09:30:00,23.4,23.6,23.3,23.53,86438.0,21.0755,21.2556,20.9854,21.1926,86438.0
2021-02-25 09:40:00,23.55,23.65,23.54,23.54,44826.0,21.2106,21.3006,21.2016,21.2016,44826.0
2021-02-25 09:50:00,23.55,23.56,23.51,23.52,56402.0,21.2106,21.2196,21.1746,21.1836,56402.0
2021-02-25 10:00:00,23.52,23.53,23.4,23.43,46246.0,21.1836,21.1926,21.0755,21.1025,46246.0
2021-02-25 10:10:00,23.42,23.49,23.4,23.49,264058.0,21.0935,21.1565,21.0755,21.1565,264058.0
2021-02-25 10:20:00,23.5,23.56,23.43,23.43,40176.0,21.1655,21.2196,21.1025,21.1025,40176.0
2021-02-25 10:30:00,23.43,23.46,23.38,23.41,47522.0,21.1025,21.1295,21.0575,21.0845,47522.0
2021-02-25 10:40:00,23.41,23.49,23.38,23.46,56050.0,21.0845,21.1565,21.0575,21.1295,56050.0
2021-02-25 10:50:00,23.45,23.49,23.4,23.49,61656.0,21.1205,21.1565,21.0755,21.1565,61656.0
2021-02-25 11:00:00,23.49,23.52,23.44,23.52,53400.0,21.1565,21.1836,21.1115,21.1836,53400.0
2021-02-25 11:10:00,23.54,23.54,23.48,23.53,37742.0,21.2016,21.2016,21.1475,21.1926,37742.0
2021-02-25 11:20:00,23.53,23.53,23.42,23.45,54260.0,21.1926,21.1926,21.0935,21.1205,54260.0
2021-02-25 11:30:00,23.43,23.45,23.38,23.4,40366.0,21.1025,21.1205,21.0575,21.0755,40366.0
2021-02-25 11:40:00,23.41,23.41,23.31,23.32,57442.0,21.0845,21.0845,20.9944,21.0034,57442.0
2021-02-25 11:50:00,23.31,23.38,23.29,23.31,118256.0,20.9944,21.0575,20.9764,20.9944,118256.0
2021-02-25 12:00:00,23.31,23.36,23.28,23.35,35336.0,20.9944,21.0395,20.9674,21.0305,35336.0
2021-02-25 12:10:00,23.35,23.39,23.31,23.33,61158.0,21.0305,21.0665,20.9944,21.0124,61158.0
2021-02-25 12:20:00,23.34,23.35,23.27,23.29,63006.0,21.0214,21.0305,20.9584,20.9764,63006.0
2021-02-25 12:30:00,23.28,23.29,23.19,23.29,46720.0,20.9674,20.9764,20.8863,20.9764,46720.0
2021-02-25 12:40:00,23.28,23.31,23.25,23.28,44300.0,20.9674,20.9944,20.9404,20.9674,44300.0
2021-02-25 12:50:00,23.27,23.28,23.14,23.16,98530.0,20.9584,20.9674,20.8413,20.8593,98530.0
2021-02-25 13:00:00,23.15,23.2,23.07,23.18,89492.0,20.8503,20.8954,20.7783,20.8773,89492.0
2021-02-25 13:10:00,23.18,23.27,23.17,23.27,36844.0,20.8773,20.9584,20.8683,20.9584,36844.0
2021-02-25 13:20:00,23.27,23.33,23.27,23.32,49148.0,20.9584,21.0124,20.9584,21.0034,49148.0
2021-02-25 13:30:00,23.32,23.32,23.24,23.31,36952.0,21.0034,21.0034,20.9314,20.9944,36952.0
2021-02-25 13:40:00,23.3,23.34,23.29,23.33,44678.0,20.9854,21.0214,20.9764,21.0124,44678.0
2021-02-25 13:50:00,23.32,23.34,23.27,23.3,76290.0,21.0034,21.0214,20.9584,20.9854,76290.0
2021-02-25 14:00:00,23.29,23.39,23.27,23.36,45854.0,20.9764,21.0665,20.9584,21.0395,45854.0
2021-02-25 14:10:00,23.36,23.42,23.36,23.4,39942.0,21.0395,21.0935,21.0395,21.0755,39942.0
2021-02-25 14:20:00,23.4,23.42,23.37,23.4,66130.0,21.0755,21.0935,21.0485,21.0755,66130.0
2021-02-25 14:30:00,23.4,23.41,23.33,23.33,46376.0,21.0755,21.0845,21.0124,21.0124,46376.0
2021-02-25 14:40:00,23.32,23.38,23.29,23.31,50558.0,21.0034,21.0575,20.9764,20.9944,50558.0
2021-02-25 14:50:00,23.31,23.36,23.27,23.3,103344.0,20.9944,21.0395,20.9584,20.9854,103344.0
2021-02-25 15:00:00,23.29,23.32,23.21,23.22,63074.0,20.9764,21.0034,20.9044,20.9134,63074.0
2021-02-25 15:10:00,23.22,23.27,23.17,23.18,67200.0,20.9134,20.9584,20.8683,20.8773,67200.0
2021-02-25 15:20:00,23.18,23.22,23.16,23.17,67048.0,20.8773,20.9134,20.8593,20.8683,67048.0
2021-02-25 15:30:00,23.17,23.21,23.11,23.15,82398.0,20.8683,20.9044,20.8143,20.8503,82398.0
2021-02-25 15:40:00,23.15,23.25,23.11,23.22,124544.0,20.8503,20.9404,20.8143,20.9134,124544.0
2021-02-25 15:50:00,23.22,23.24,23.13,23.14,718826.0,20.9134,20.9314,20.8323,20.8413,718826.0
2021-02-26 09:30:00,23.29,23.34,23.09,23.1,126766.0,20.9764,21.0214,20.7963,20.8053,126766.0
2021-02-26 09:40:00,23.11,23.23,23.06,23.15,378454.0,20.8143,20.9224,20.7693,20.8503,378454.0
2021-02-26 09:50:00,23.17,23.17,23.04,23.11,91040.0,20.8683,20.8683,20.7512,20.8143,91040.0
2021-02-26 10:00:00,23.11,23.17,23.1,23.15,97488.0,20.8143,20.8683,20.8053,20.8503,97488.0
2021-02-26 10:10:00,23.15,23.31,23.14,23.28,186520.0,20.8503,20.9944,20.8413,20.9674,186520.0
2021-02-26 10:20:00,23.28,23.29,23.0,23.02,95652.0,20.9674,20.9764,20.7152,20.7332,95652.0
2021-02-26 10:30:00,23.04,23.2,23.03,23.18,52520.0,20.7512,20.8954,20.7422,20.8773,52520.0
2021-02-26 10:40:00,23.19,23.23,23.16,23.2,43486.0,20.8863,20.9224,20.8593,20.8954,43486.0
2021-02-26 10:50:00,23.19,23.26,23.15,23.25,44182.0,20.8863,20.9494,20.8503,20.9404,44182.0
2021-02-26 11:00:00,23.25,23.27,23.21,23.22,39938.0,20.9404,20.9584,20.9044,20.9134,39938.0
2021-02-26 11:10:00,23.22,23.23,23.16,23.18,57488.0,20.9134,20.9224,20.8593,20.8773,57488.0
2021-02-26 11:20:00,23.18,23.18,23.11,23.13,63978.0,20.8773,20.8773,20.8143,20.8323,63978.0
2021-02-26 11:30:00,23.13,23.28,23.13,23.28,37984.0,20.8323,20.9674,20.8323,20.9674,37984.0
2021-02-26 11:40:00,23.28,23.35,23.26,23.28,61092.0,20.9674,21.0305,20.9494,20.9674,61092.0
2021-02-26 11:50:00,23.27,23.28,23.23,23.27,56746.0,20.9584,20.9674,20.9224,20.9584,56746.0
2021-02-26 12:00:00,23.28,23.35,23.24,23.35,49968.0,20.9674,21.0305,20.9314,21.0305,49968.0
2021-02-26 12:10:00,23.34,23.42,23.34,23.41,52374.0,21.0214,21.0935,21.0214,21.0845,52374.0
2021-02-26 12:20:00,23.41,23.41,23.34,23.34,18734.0,21.0845,21.0845,21.0214,21.0214,18734.0
2021-02-26 12:30:00,23.35,23.42,23.34,23.35,47058.0,21.0305,21.0935,21.0214,21.0305,47058.0
2021-02-26 12:40:00,23.33,23.36,23.32,23.34,30380.0,21.0124,21.0395,21.0034,21.0214,30380.0
2021-02-26 12:50:00,23.33,23.35,23.25,23.25,61888.0,21.0124,21.0305,20.9404,20.9404,61888.0
2021-02-26 13:00:00,23.25,23.25,23.19,23.23,60456.0,20.9404,20.9404,20.8863,20.9224,60456.0
2021-02-26 13:10:00,23.23,23.29,23.22,23.28,48670.0,20.9224,20.9764,20.9134,20.9674,48670.0
2021-02-26 13:20:00,23.28,23.33,23.25,23.31,43416.0,20.9674,21.0124,20.9404,20.9944,43416.0
2021-02-26 13:30:00,23.31,23.32,23.21,23.23,52982.0,20.9944,21.0034,20.9044,20.9224,52982.0
2021-02-26 13:40:00,23.23,23.27,23.17,23.2,56800.0,20.9224,20.9584,20.8683,20.8954,56800.0
2021-02-26 13:50:00,23.2,23.25,23.16,23.22,69002.0,20.8954,20.9404,20.8593,20.9134,69002.0
2021-02-26 14:00:00,23.2,23.25,23.17,23.23,178280.0,20.8954,20.9404,20.8683,20.9224,178280.0
2021-02-26 14:10:00,23.22,23.23,23.15,23.17,284794.0,20.9134,20.9224,20.8503,20.8683,284794.0
2021-02-26 14:20:00,23.17,23.23,23.17,23.22,121168.0,20.8683,20.9224,20.8683,20.9134,121168.0
2021-02-26 14:30:00,23.22,23.27,23.21,23.24,65246.0,20.9134,20.9584,20.9044,20.9314,65246.0
2021-02-26 14:40:00,23.24,23.25,23.2,23.25,65616.0,20.9314,20.9404,20.8954,20.9404,65616.0
2021-02-26 14:50:00,23.25,23.32,23.23,23.31,287222.0,20.9404,21.0034,20.9224,20.9944,287222.0
2021-02-26 15:00:00,23.31,23.41,23.29,23.41,62426.0,20.9944,21.0845,20.9764,21.0845,62426.0
2021-02-26 15:10:00,23.4,23.42,23.35,23.39,63030.0,21.0755,21.0935,21.0305,21.0665,63030.0
2021-02-26 15:20:00,23.39,23.42,23.31,23.35,113382.0,21.0665,21.0935,20.9944,21.0305,113382.0
2021-02-26 15:30:00,23.35,23.35,23.27,23.29,142176.0,21.0305,21.0305,20.9584,20.9764,142176.0
2021-02-26 15:40:00,23.29,23.43,23.27,23.41,213324.0,20.9764,21.1025,20.9584,21.0845,213324.0
2021-02-26 15:50:00,23.41,23.46,23.18,23.19,1150874.0,21.0845,21.1295,20.8773,20.8863,1150874.0
2021-03-01 09:30:00,23.22,23.68,23.22,23.68,248834.0,20.9134,21.3277,20.9134,21.3277,248834.0
2021-03-01 09:40:00,23.68,23.79,23.68,23.73,96098.0,21.3277,21.4267,21.3277,21.3727,96098.0
2021-03-01 09:50:00,23.72,23.78,23.71,23.73,126524.0,21.3637,21.4177,21.3547,21.3727,126524.0
2021-03-01 10:00:00,23.74,23.77,23.64,23.73,233904.0,21.3817,21.4087,21.2916,21.3727,233904.0
2021-03-01 10:10:00,23.74,23.82,23.71,23.82,148870.0,21.3817,21.4538,21.3547,21.4538,148870.0
2021-03-01 10:20:00,23.81,23.82,23.76,23.79,69918.0,21.4448,21.4538,21.3997,21.4267,69918.0
2021-03-01 10:30:00,23.8,23.85,23.77,23.85,72142.0,21.4357,21.4808,21.4087,21.4808,72142.0
2021-03-01 10:40:00,23.85,23.89,23.84,23.89,64608.0,21.4808,21.5168,21.4718,21.5168,64608.0
2021-03-01 10:50:00,23.89,23.93,23.87,23.92,142046.0,21.5168,21.5528,21.4988,21.5438,142046.0
2021-03-01 11:00:00,23.92,24.02,23.92,23.98,305930.0,21.5438,21.6339,21.5438,21.5979,305930.0
2021-03-01 11:10:00,23.98,24.04,23.96,24.03,70910.0,21.5979,21.6519,21.5799,21.6429,70910.0
2021-03-01 11:20:00,24.03,24.06,24.0,24.06,103630.0,21.6429,21.6699,21.6159,21.6699,103630.0
2021-03-01 11:30:00,24.06,24.12,24.05,24.12,170722.0,21.6699,21.724,21.6609,21.724,170722.0
2021-03-01 11:40:00,24.11,24.18,24.09,24.1,470080.0,21.715,21.778,21.6969,21.7059,470080.0
2021-03-01 11:50:00,24.1,24.18,24.09,24.16,150752.0,21.7059,21.778,21.6969,21.76,150752.0
2021-03-01 12:00:00,24.16,24.22,24.16,24.18,102302.0,21.76,21.814,21.76,21.778,102302.0
2021-03-01 12:10:00,24.18,24.18,24.05,24.08,110890.0,21.778,21.778,21.6609,21.6879,110890.0
2021-03-01 12:20:00,24.08,24.09,24.04,24.04,76204.0,21.6879,21.6969,21.6519,21.6519,76204.0
2021-03-01 12:30:00,24.05,24.11,24.04,24.08,43124.0,21.6609,21.715,21.6519,21.6879,43124.0
2021-03-01 12:40:00,24.08,24.16,24.08,24.16,80190.0,21.6879,21.76,21.6879,21.76,80190.0
2021-03-01 12:50:00,24.16,24.17,24.09,24.1,40144.0,21.76,21.769,21.6969,21.7059,40144.0
2021-03-01 13:00:00,24.1,24.11,24.07,24.1,38946.0,21.7059,21.715,21.6789,21.7059,38946.0
2021-03-01 13:10:00,24.09,24.1,24.08,24.08,58432.0,21.6969,21.7059,21.6879,21.6879,58432.0
2021-03-01 13:20:00,24.08,24.09,24.07,24.09,31622.0,21.6879,21.6969,21.6789,21.6969,31622.0
2021-03-01 13:30:00,24.09,24.17,24.09,24.16,69862.0,21.6969,21.769,21.6969,21.76,69862.0
2021-03-01 13:40:00,24.16,24.18,24.13,24.16,57352.0,21.76,21.778,21.733,21.76,57352.0
2021-03-01 13:50:00,24.16,24.18,24.15,24.15,45996.0,21.76,21.778,21.751,21.751,45996.0
2021-03-01 14:00:00,24.15,24.22,24.14,24.21,114208.0,21.751,21.814,21.742,21.805,114208.0
2021-03-01 14:10:00,24.21,24.36,24.2,24.32,325584.0,21.805,21.9401,21.796,21.9041,325584.0
2021-03-01 14:20:00,24.32,24.35,24.25,24.3,261642.0,21.9041,21.9311,21.841,21.8861,261642.0
2021-03-01 14:30:00,24.3,24.4,24.28,24.32,195012.0,21.8861,21.9761,21.8681,21.9041,195012.0
2021-03-01 14:40:00,24.32,24.35,24.25,24.27,174490.0,21.9041,21.9311,21.841,21.8591,174490.0
2021-03-01 14:50:00,24.27,24.33,24.25,24.32,246536.0,21.8591,21.9131,21.841,21.9041,246536.0
2021-03-01 15:00:00,24.32,24.36,24.22,24.24,423476.0,21.9041,21.9401,21.814,21.832,423476.0
2021-03-01 15:10:00,24.24,24.24,24.17,24.21,86970.0,21.832,21.832,21.769,21.805,86970.0
2021-03-01 15:20:00,24.21,24.36,24.21,24.34,387292.0,21.805,21.9401,21.805,21.9221,387292.0
2021-03-01 15:30:00,24.34,24.34,24.21,24.21,392730.0,21.9221,21.9221,21.805,21.805,392730.0
2021-03-01 15:40:00,24.21,24.22,24.14,24.19,295430.0,21.805,21.814,21.742,21.787,295430.0
2021-03-01 15:50:00,24.18,24.29,24.17,24.24,1446022.0,21.778,21.8771,21.769,21.832,1446022.0
2021-03-02 09:30:00,24.24,24.25,24.02,24.1,147298.0,21.832,21.841,21.6339,21.7059,147298.0
2021-03-02 09:40:00,24.09,24.11,24.0,24.0,60608.0,21.6969,21.715,21.6159,21.6159,60608.0
2021-03-02 09:50:00,24.02,24.13,24.0,24.07,73086.0,21.6339,21.733,21.6159,21.6789,73086.0
2021-03-02 10:00:00,24.08,24.08,24.0,24.01,59734.0,21.6879,21.6879,21.6159,21.6249,59734.0
2021-03-02 10:10:00,24.0,24.03,23.93,24.0,83800.0,21.6159,21.6429,21.5528,21.6159,83800.0
2021-03-02 10:20:00,24.0,24.0,23.8,23.82,148302.0,21.6159,21.6159,21.4357,21.4538,148302.0
2021-03-02 10:30:00,23.82,23.87,23.8,23.8,104878.0,21.4538,21.4988,21.4357,21.4357,104878.0
2021-03-02 10:40:00,23.8,23.86,23.77,23.86,111522.0,21.4357,21.4898,21.4087,21.4898,111522.0
2021-03-02 10:50:00,23.86,23.86,23.81,23.84,86562.0,21.4898,21.4898,21.4448,21.4718,86562.0
2021-03-02 11:00:00,23.84,23.9,23.78,23.88,75036.0,21.4718,21.5258,21.4177,21.5078,75036.0
2021-03-02 11:10:00,23.87,23.87,23.82,23.86,55610.0,21.4988,21.4988,21.4538,21.4898,55610.0
2021-03-02 11:20:00,23.85,23.88,23.83,23.87,55712.0,21.4808,21.5078,21.4628,21.4988,55712.0
2021-03-02 11:30:00,23.88,23.88,23.77,23.77,57336.0,21.5078,21.5078,21.4087,21.4087,57336.0
2021-03-02 11:40:00,23.77,23.8,23.73,23.8,73420.0,21.4087,21.4357,21.3727,21.4357,73420.0
2021-03-02 11:50:00,23.8,23.81,23.77,23.77,46810.0,21.4357,21.4448,21.4087,21.4087,46810.0
2021-03-02 12:00:00,23.77,23.86,23.76,23.86,43886.0,21.4087,21.4898,21.3997,21.4898,43886.0
2021-03-02 12:10:00,23.86,23.86,23.8,23.83,48528.0,21.4898,21.4898,21.4357,21.4628,48528.0
2021-03-02 12:20:00,23.84,23.84,23.78,23.8,67570.0,21.4718,21.4718,21.4177,21.4357,67570.0
2021-03-02 12:30:00,23.79,23.86,23.78,23.86,53076.0,21.4267,21.4898,21.4177,21.4898,53076.0
2021-03-02 12:40:00,23.86,23.88,23.84,23.87,39000.0,21.4898,21.5078,21.4718,21.4988,39000.0
2021-03-02 12:50:00,23.86,23.91,23.86,23.86,48756.0,21.4898,21.5348,21.4898,21.4898,48756.0
2021-03-02 13:00:00,23.86,23.9,23.86,23.88,47572.0,21.4898,21.5258,21.4898,21.5078,47572.0
2021-03-02 13:10:00,23.88,23.91,23.87,23.88,40096.0,21.5078,21.5348,21.4988,21.5078,40096.0
2021-03-02 13:20:00,23.88,23.89,23.83,23.85,41970.0,21.5078,21.5168,21.4628,21.4808,41970.0
2021-03-02 13:30:00,23.85,23.88,23.84,23.88,51874.0,21.4808,21.5078,21.4718,21.5078,51874.0
2021-03-02 13:40:00,23.88,23.89,23.83,23.87,70166.0,21.5078,21.5168,21.4628,21.4988,70166.0
2021-03-02 13:50:00,23.88,23.92,23.86,23.87,60560.0,21.5078,21.5438,21.4898,21.4988,60560.0
2021-03-02 14:00:00,23.87,23.9,23.84,23.84,61062.0,21.4988,21.5258,21.4718,21.4718,61062.0
2021-03-02 14:10:00,23.84,23.84,23.8,23.8,47022.0,21.4718,21.4718,21.4357,21.4357,47022.0
2021-03-02 14:20:00,23.8,23.83,23.78,23.8,67256.0,21.4357,21.4628,21.4177,21.4357,67256.0
2021-03-02 14:30:00,23.8,23.84,23.79,23.83,67486.0,21.4357,21.4718,21.4267,21.4628,67486.0
2021-03-02 14:40:00,23.83,23.86,23.79,23.81,87256.0,21.4628,21.4898,21.4267,21.4448,87256.0
2021-03-02 14:50:00,23.81,23.85,23.79,23.81,211884.0,21.4448,21.4808,21.4267,21.4448,211884.0
2021-03-02 15:00:00,23.81,23.82,23.78,23.8,107942.0,21.4448,21.4538,21.4177,21.4357,107942.0
2021-03-02 15:10:00,23.8,23.8,23.72,23.72,92672.0,21.4357,21.4357,21.3637,21.3637,92672.0
2021-03-02 15:20:00,23.72,23.78,23.72,23.72,87108.0,21.3637,21.4177,21.3637,21.3637,87108.0
2021-03-02 15:30:00,23.72,23.78,23.71,23.76,146408.0,21.3637,21.4177,21.3547,21.3997,146408.0
2021-03-02 15:40:00,23.76,23.79,23.75,23.78,153970.0,21.3997,21.4267,21.3907,21.4177,153970.0
2021-03-02 15:50:00,23.78,23.78,23.64,23.74,1211586.0,21.4177,21.4177,21.2916,21.3817,1211586.0
2021-03-03 09:30:00,23.61,23.83,23.56,23.73,223080.0,21.2646,21.4628,21.2196,21.3727,223080.0
2021-03-03 09:40:00,23.76,23.79,23.63,23.73,58118.0,21.3997,21.4267,21.2826,21.3727,58118.0
2021-03-03 09:50:00,23.72,23.78,23.63,23.63,61718.0,21.3637,21.4177,21.2826,21.2826,61718.0
2021-03-03 10:00:00,23.63,23.67,23.55,23.65,312860.0,21.2826,21.3187,21.2106,21.3006,312860.0
2021-03-03 10:10:00,23.64,23.66,23.5,23.54,118852.0,21.2916,21.3097,21.1655,21.2016,118852.0
2021-03-03 10:20:00,23.54,23.61,23.54,23.59,120798.0,21.2016,21.2646,21.2016,21.2466,120798.0
2021-03-03 10:30:00,23.59,23.62,23.55,23.6,214642.0,21.2466,21.2736,21.2106,21.2556,214642.0
2021-03-03 10:40:00,23.59,23.61,23.54,23.58,45214.0,21.2466,21.2646,21.2016,21.2376,45214.0
2021-03-03 10:50:00,23.59,23.63,23.54,23.59,68700.0,21.2466,21.2826,21.2016,21.2466,68700.0
2021-03-03 11:00:00,23.6,23.63,23.58,23.61,63554.0,21.2556,21.2826,21.2376,21.2646,63554.0
2021-03-03 11:10:00,23.61,23.65,23.53,23.6,140268.0,21.2646,21.3006,21.1926,21.2556,140268.0
2021-03-03 11:20:00,23.61,23.68,23.59,23.68,52810.0,21.2646,21.3277,21.2466,21.3277,52810.0
2021-03-03 11:30:00,23.68,23.73,23.65,23.65,44702.0,21.3277,21.3727,21.3006,21.3006,44702.0
2021-03-03 11:40:00,23.65,23.67,23.61,23.65,40864.0,21.3006,21.3187,21.2646,21.3006,40864.0
2021-03-03 11:50:00,23.64,23.67,23.63,23.65,41120.0,21.2916,21.3187,21.2826,21.3006,41120.0
2021-03-03 12:00:00,23.65,23.65,23.61,23.65,43944.0,21.3006,21.3006,21.2646,21.3006,43944.0
2021-03-03 12:10:00,23.65,23.65,23.61,23.62,34274.0,21.3006,21.3006,21.2646,21.2736,34274.0
2021-03-03 12:20:00,23.62,23.64,23.6,23.64,42608.0,21.2736,21.2916,21.2556,21.2916,42608.0
2021-03-03 12:30:00,23.63,23.65,23.61,23.63,34222.0,21.2826,21.3006,21.2646,21.2826,34222.0
2021-03-03 12:40:00,23.63,23.7,23.61,23.68,49816.0,21.2826,21.3457,21.2646,21.3277,49816.0
2021-03-03 12:50:00,23.68,23.71,23.61,23.62,47646.0,21.3277,21.3547,21.2646,21.2736,47646.0
2021-03-03 13:00:00,23.61,23.63,23.58,23.59,43414.0,21.2646,21.2826,21.2376,21.2466,43414.0
2021-03-03 13:10:00,23.59,23.67,23.57,23.66,24592.0,21.2466,21.3187,21.2286,21.3097,24592.0
2021-03-03 13:20:00,23.67,23.7,23.66,23.66,38840.0,21.3187,21.3457,21.3097,21.3097,38840.0
2021-03-03 13:30:00,23.66,23.66,23.6,23.63,36738.0,21.3097,21.3097,21.2556,21.2826,36738.0
2021-03-03 13:40:00,23.63,23.63,23.56,23.56,48258.0,21.2826,21.2826,21.2196,21.2196,48258.0
2021-03-03 13:50:00,23.57,23.6,23.55,23.58,41916.0,21.2286,21.2556,21.2106,21.2376,41916.0
2021-03-03 14:00:00,23.58,23.6,23.54,23.54,50766.0,21.2376,21.2556,21.2016,21.2016,50766.0
2021-03-03 14:10:00,23.54,23.58,23.52,23.55,40706.0,21.2016,21.2376,21.1836,21.2106,40706.0
2021-03-03 14:20:00,23.55,23.57,23.53,23.57,54162.0,21.2106,21.2286,21.1926,21.2286,54162.0
2021-03-03 14:30:00,23.57,23.63,23.5,23.63,75186.0,21.2286,21.2826,21.1655,21.2826,75186.0
2021-03-03 14:40:00,23.63,23.64,23.57,23.6,62088.0,21.2826,21.2916,21.2286,21.2556,62088.0
2021-03-03 14:50:00,23.61,23.65,23.6,23.63,129510.0,21.2646,21.3006,21.2556,21.2826,129510.0
2021-03-03 15:00:00,23.63,23.63,23.57,23.6,134222.0,21.2826,21.2826,21.2286,21.2556,134222.0
2021-03-03 15:10:00,23.61,23.63,23.54,23.55,134860.0,21.2646,21.2826,21.2016,21.2106,134860.0
2021-03-03 15:20:00,23.55,23.55,23.48,23.51,157226.0,21.2106,21.2106,21.1475,21.1746,157226.0
2021-03-03 15:30:00,23.5,23.53,23.46,23.46,209402.0,21.1655,21.1926,21.1295,21.1295,209402.0
2021-03-03 15:40:00,23.46,23.48,23.39,23.4,580850.0,21.1295,21.1475,21.0665,21.0755,580850.0
2021-03-03 15:50:00,23.4,23.4,23.22,23.23,1372428.0,21.0755,21.0755,20.9134,20.9224,1372428.0
2021-03-04 09:30:00,23.08,23.11,22.6,22.68,639240.0,20.7873,20.8143,20.355,20.427,639240.0
2021-03-04 09:40:00,22.68,22.68,22.47,22.49,492418.0,20.427,20.427,20.2379,20.2559,492418.0
2021-03-04 09:50:00,22.49,22.59,22.49,22.53,189704.0,20.2559,20.3459,20.2559,20.2919,189704.0
2021-03-04 10:00:00,22.54,22.55,22.45,22.51,268804.0,20.3009,20.3099,20.2199,20.2739,268804.0
2021-03-04 10:10:00,22.5,22.54,22.47,22.47,136502.0,20.2649,20.3009,20.2379,20.2379,136502.0
2021-03-04 10:20:00,22.48,22.5,22.43,22.49,215672.0,20.2469,20.2649,20.2018,20.2559,215672.0
2021-03-04 10:30:00,22.48,22.55,22.47,22.49,165426.0,20.2469,20.3099,20.2379,20.2559,165426.0
2021-03-04 10:40:00,22.49,22.5,22.41,22.48,188244.0,20.2559,20.2649,20.1838,20.2469,188244.0
2021-03-04 10:50:00,22.47,22.48,22.34,22.41,190458.0,20.2379,20.2469,20.1208,20.1838,190458.0
2021-03-04 11:00:00,22.4,22.5,22.4,22.45,115988.0,20.1748,20.2649,20.1748,20.2199,115988.0
2021-03-04 11:10:00,22.45,22.47,22.38,22.42,293986.0,20.2199,20.2379,20.1568,20.1928,293986.0
2021-03-04 11:20:00,22.41,22.43,22.34,22.35,108644.0,20.1838,20.2018,20.1208,20.1298,108644.0
2021-03-04 11:30:00,22.35,22.41,22.34,22.36,119364.0,20.1298,20.1838,20.1208,20.1388,119364.0
2021-03-04 11:40:00,22.35,22.48,22.35,22.47,434082.0,20.1298,20.2469,20.1298,20.2379,434082.0
2021-03-04 11:50:00,22.48,22.54,22.47,22.47,101210.0,20.2469,20.3009,20.2379,20.2379,101210.0
2021-03-04 12:00:00,22.48,22.51,22.47,22.51,95434.0,20.2469,20.2739,20.2379,20.2739,95434.0
2021-03-04 12:10:00,22.5,22.5,22.38,22.4,95562.0,20.2649,20.2649,20.1568,20.1748,95562.0
2021-03-04 12:20:00,22.39,22.41,22.16,22.19,217688.0,20.1658,20.1838,19.9587,19.9857,217688.0
2021-03-04 12:30:00,22.19,22.21,22.13,22.18,211116.0,19.9857,20.0037,19.9316,19.9767,211116.0
2021-03-04 12:40:00,22.17,22.21,22.1,22.11,386198.0,19.9677,20.0037,19.9046,19.9136,386198.0
2021-03-04 12:50:00,22.1,22.18,22.02,22.1,146586.0,19.9046,19.9767,19.8326,19.9046,146586.0
2021-03-04 13:00:00,22.11,22.14,21.99,22.02,131102.0,19.9136,19.9406,19.8056,19.8326,131102.0
2021-03-04 13:10:00,22.01,22.02,21.92,21.97,116172.0,19.8236,19.8326,19.7425,19.7875,116172.0
2021-03-04 13:20:00,21.95,21.99,21.9,21.98,141332.0,19.7695,19.8056,19.7245,19.7965,141332.0
2021-03-04 13:30:00,21.97,21.98,21.86,21.89,100070.0,19.7875,19.7965,19.6885,19.7155,100070.0
2021-03-04 13:40:00,21.87,21.9,21.81,21.81,133080.0,19.6975,19.7245,19.6434,19.6434,133080.0
2021-03-04 13:50:00,21.81,21.81,21.68,21.72,103790.0,19.6434,19.6434,19.5263,19.5624,103790.0
2021-03-04 14:00:00,21.72,21.92,21.72,21.92,120836.0,19.5624,19.7425,19.5624,19.7425,120836.0
2021-03-04 14:10:00,21.91,21.99,21.88,21.98,445442.0,19.7335,19.8056,19.7065,19.7965,445442.0
2021-03-04 14:20:00,21.99,22.16,21.98,22.11,230118.0,19.8056,19.9587,19.7965,19.9136,230118.0
2021-03-04 14:30:00,22.11,22.11,22.03,22.11,324684.0,19.9136,19.9136,19.8416,19.9136,324684.0
2021-03-04 14:40:00,22.1,22.21,22.1,22.18,112088.0,19.9046,20.0037,19.9046,19.9767,112088.0
2021-03-04 14:50:00,22.18,22.18,22.09,22.11,100100.0,19.9767,19.9767,19.8956,19.9136,100100.0
2021-03-04 15:00:00,22.12,22.14,22.07,22.11,239764.0,19.9226,19.9406,19.8776,19.9136,239764.0
2021-03-04 15:10:00,22.11,22.11,21.98,22.01,135846.0,19.9136,19.9136,19.7965,19.8236,135846.0
2021-03-04 15:20:00,22.01,22.13,21.99,22.11,136218.0,19.8236,19.9316,19.8056,19.9136,136218.0
2021-03-04 15:30:00,22.11,22.17,22.09,22.1,158370.0,19.9136,19.9677,19.8956,19.9046,158370.0
2021-03-04 15:40:00,22.09,22.16,22.08,22.13,270914.0,19.8956,19.9587,19.8866,19.9316,270914.0
2021-03-04 15:50:00,22.13,22.17,22.0,22.1,863208.0,19.9316,19.9677,19.8146,19.9046,863208.0
2021-03-05 09:30:00,22.27,22.29,22.0,22.06,270538.0,20.0577,20.0757,19.8146,19.8686,270538.0
2021-03-05 09:40:00,22.06,22.11,21.93,21.93,130158.0,19.8686,19.9136,19.7515,19.7515,130158.0
2021-03-05 09:50:00,21.92,21.95,21.81,21.94,241170.0,19.7425,19.7695,19.6434,19.7605,241170.0
2021-03-05 10:00:00,21.94,22.09,21.92,22.06,129388.0,19.7605,19.8956,19.7425,19.8686,129388.0
2021-03-05 10:10:00,22.07,22.08,21.88,21.98,154040.0,19.8776,19.8866,19.7065,19.7965,154040.0
2021-03-05 10:20:00,21.97,22.06,21.91,22.0,116810.0,19.7875,19.8686,19.7335,19.8146,116810.0
2021-03-05 10:30:00,22.0,22.11,21.96,22.06,175274.0,19.8146,19.9136,19.7785,19.8686,175274.0
2021-03-05 10:40:00,22.05,22.1,22.02,22.04,86066.0,19.8596,19.9046,19.8326,19.8506,86066.0
2021-03-05 10:50:00,22.03,22.12,22.0,22.0,96636.0,19.8416,19.9226,19.8146,19.8146,96636.0
2021-03-05 11:00:00,22.0,22.01,21.91,21.95,83138.0,19.8146,19.8236,19.7335,19.7695,83138.0
2021-03-05 11:10:00,21.94,21.97,21.86,21.93,81324.0,19.7605,19.7875,19.6885,19.7515,81324.0
2021-03-05 11:20:00,21.93,22.0,21.92,21.99,177244.0,19.7515,19.8146,19.7425,19.8056,177244.0
2021-03-05 11:30:00,22.0,22.08,22.0,22.05,107048.0,19.8146,19.8866,19.8146,19.8596,107048.0
2021-03-05 11:40:00,22.04,22.09,21.99,22.07,90446.0,19.8506,19.8956,19.8056,19.8776,90446.0
2021-03-05 11:50:00,22.07,22.16,22.0,22.16,82274.0,19.8776,19.9587,19.8146,19.9587,82274.0
2021-03-05 12:00:00,22.15,22.17,22.1,22.1,61398.0,19.9497,19.9677,19.9046,19.9046,61398.0
2021-03-05 12:10:00,22.1,22.18,22.1,22.16,54726.0,19.9046,19.9767,19.9046,19.9587,54726.0
2021-03-05 12:20:00,22.16,22.25,22.16,22.24,55252.0,19.9587,20.0397,19.9587,20.0307,55252.0
2021-03-05 12:30:00,22.23,22.27,22.22,22.24,115528.0,20.0217,20.0577,20.0127,20.0307,115528.0
2021-03-05 12:40:00,22.23,22.25,22.2,22.24,107912.0,20.0217,20.0397,19.9947,20.0307,107912.0
2021-03-05 12:50:00,22.24,22.27,22.21,22.24,122224.0,20.0307,20.0577,20.0037,20.0307,122224.0
2021-03-05 13:00:00,22.25,22.27,22.17,22.23,67530.0,20.0397,20.0577,19.9677,20.0217,67530.0
2021-03-05 13:10:00,22.23,22.33,22.2,22.31,67426.0,20.0217,20.1118,19.9947,20.0938,67426.0
2021-03-05 13:20:00,22.31,22.36,22.3,22.35,147372.0,20.0938,20.1388,20.0848,20.1298,147372.0
2021-03-05 13:30:00,22.35,22.44,22.35,22.43,187612.0,20.1298,20.2108,20.1298,20.2018,187612.0
2021-03-05 13:40:00,22.43,22.46,22.38,22.42,157782.0,20.2018,20.2289,20.1568,20.1928,157782.0
2021-03-05 13:50:00,22.42,22.43,22.34,22.38,145184.0,20.1928,20.2018,20.1208,20.1568,145184.0
2021-03-05 14:00:00,22.39,22.41,22.3,22.33,87806.0,20.1658,20.1838,20.0848,20.1118,87806.0
2021-03-05 14:10:00,22.33,22.39,22.33,22.36,85894.0,20.1118,20.1658,20.1118,20.1388,85894.0
2021-03-05 14:20:00,22.37,22.45,22.35,22.43,107716.0,20.1478,20.2199,20.1298,20.2018,107716.0
2021-03-05 14:30:00,22.43,22.49,22.43,22.48,84600.0,20.2018,20.2559,20.2018,20.2469,84600.0
2021-03-05 14:40:00,22.48,22.49,22.43,22.47,132688.0,20.2469,20.2559,20.2018,20.2379,132688.0
2021-03-05 14:50:00,22.47,22.5,22.46,22.49,73914.0,20.2379,20.2649,20.2289,20.2559,73914.0
2021-03-05 15:00:00,22.49,22.54,22.48,22.5,140352.0,20.2559,20.3009,20.2469,20.2649,140352.0
2021-03-05 15:10:00,22.5,22.54,22.46,22.52,81130.0,20.2649,20.3009,20.2289,20.2829,81130.0
2021-03-05 15:20:00,22.52,22.56,22.52,22.56,89192.0,20.2829,20.3189,20.2829,20.3189,89192.0
2021-03-05 15:30:00,22.56,22.65,22.56,22.64,118664.0,20.3189,20.4,20.3189,20.391,118664.0
2021-03-05 15:40:00,22.65,22.67,22.6,22.63,232664.0,20.4,20.418,20.355,20.382,232664.0
2021-03-05 15:50:00,22.63,22.67,22.59,22.59,683534.0,20.382,20.418,20.3459,20.3459,683534.0
2021-03-08 09:30:00,22.54,22.59,22.43,22.58,160226.0,20.3009,20.3459,20.2018,20.3369,160226.0
2021-03-08 09:40:00,22.57,22.66,22.57,22.61,86276.0,20.3279,20.409,20.3279,20.364,86276.0
2021-03-08 09:50:00,22.61,22.77,22.56,22.57,94670.0,20.364,20.5081,20.3189,20.3279,94670.0
2021-03-08 10:00:00,22.57,22.75,22.56,22.74,76308.0,20.3279,20.4901,20.3189,20.481,76308.0
2021-03-08 10:10:00,22.73,22.74,22.66,22.7,114822.0,20.472,20.481,20.409,20.445,114822.0
2021-03-08 10:20:00,22.7,22.75,22.67,22.73,117590.0,20.445,20.4901,20.418,20.472,117590.0
2021-03-08 10:30:00,22.74,22.76,22.63,22.66,104792.0,20.481,20.4991,20.382,20.409,104792.0
2021-03-08 10:40:00,22.65,22.7,22.62,22.63,69236.0,20.4,20.445,20.373,20.382,69236.0
2021-03-08 10:50:00,22.65,22.72,22.63,22.68,45388.0,20.4,20.463,20.382,20.427,45388.0
2021-03-08 11:00:00,22.68,22.74,22.6,22.65,116980.0,20.427,20.481,20.355,20.4,116980.0
2021-03-08 11:10:00,22.64,22.68,22.61,22.67,92054.0,20.391,20.427,20.364,20.418,92054.0
2021-03-08 11:20:00,22.68,22.75,22.67,22.73,77858.0,20.427,20.4901,20.418,20.472,77858.0
2021-03-08 11:30:00,22.73,22.73,22.61,22.63,40604.0,20.472,20.472,20.364,20.382,40604.0
2021-03-08 11:40:00,22.63,22.64,22.51,22.55,106498.0,20.382,20.391,20.2739,20.3099,106498.0
2021-03-08 11:50:00,22.54,22.56,22.5,22.5,83406.0,20.3009,20.3189,20.2649,20.2649,83406.0
2021-03-08 12:00:00,22.49,22.54,22.48,22.5,58074.0,20.2559,20.3009,20.2469,20.2649,58074.0
2021-03-08 12:10:00,22.49,22.54,22.45,22.45,114252.0,20.2559,20.3009,20.2199,20.2199,114252.0
2021-03-08 12:20:00,22.46,22.56,22.45,22.54,72346.0,20.2289,20.3189,20.2199,20.3009,72346.0
2021-03-08 12:30:00,22.55,22.6,22.54,22.59,65212.0,20.3099,20.355,20.3009,20.3459,65212.0
2021-03-08 12:40:00,22.59,22.61,22.55,22.6,51378.0,20.3459,20.364,20.3099,20.355,51378.0
2021-03-08 12:50:00,22.58,22.61,22.56,22.59,50320.0,20.3369,20.364,20.3189,20.3459,50320.0
2021-03-08 13:00:00,22.59,22.65,22.59,22.61,100852.0,20.3459,20.4,20.3459,20.364,100852.0
2021-03-08 13:10:00,22.62,22.69,22.59,22.66,96768.0,20.373,20.436,20.3459,20.409,96768.0
2021-03-08 13:20:00,22.64,22.66,22.58,22.63,66324.0,20.391,20.409,20.3369,20.382,66324.0
2021-03-08 13:30:00,22.63,22.63,22.56,22.62,60584.0,20.382,20.382,20.3189,20.373,60584.0
2021-03-08 13:40:00,22.63,22.66,22.59,22.6,72102.0,20.382,20.409,20.3459,20.355,72102.0
2021-03-08 13:50:00,22.6,22.6,22.54,22.54,53490.0,20.355,20.355,20.3009,20.3009,53490.0
2021-03-08 14:00:00,22.53,22.6,22.52,22.57,93060.0,20.2919,20.355,20.2829,20.3279,93060.0
2021-03-08 14:10:00,22.56,22.61,22.54,22.58,44378.0,20.3189,20.364,20.3009,20.3369,44378.0
2021-03-08 14:20:00,22.57,22.61,22.55,22.56,40438.0,20.3279,20.364,20.3099,20.3189,40438.0
2021-03-08 14:30:00,22.57,22.58,22.48,22.49,49504.0,20.3279,20.3369,20.2469,20.2559,49504.0
2021-03-08 14:40:00,22.49,22.5,22.42,22.43,51708.0,20.2559,20.2649,20.1928,20.2018,51708.0
2021-03-08 14:50:00,22.44,22.49,22.43,22.49,42600.0,20.2108,20.2559,20.2018,20.2559,42600.0
2021-03-08 15:00:00,22.49,22.49,22.4,22.41,63536.0,20.2559,20.2559,20.1748,20.1838,63536.0
2021-03-08 15:10:00,22.4,22.47,22.38,22.39,60110.0,20.1748,20.2379,20.1568,20.1658,60110.0
2021-03-08 15:20:00,22.39,22.43,22.38,22.4,80382.0,20.1658,20.2018,20.1568,20.1748,80382.0
2021-03-08 15:30:00,22.4,22.48,22.4,22.46,110558.0,20.1748,20.2469,20.1748,20.2289,110558.0
2021-03-08 15:40:00,22.46,22.48,22.36,22.36,245992.0,20.2289,20.2469,20.1388,20.1388,245992.0
2021-03-08 15:50:00,22.36,22.41,22.3,22.33,825480.0,20.1388,20.1838,20.0848,20.1118,825480.0
2021-03-09 09:30:00,22.69,22.88,22.61,22.76,281624.0,20.436,20.6071,20.364,20.4991,281624.0
2021-03-09 09:40:00,22.75,22.83,22.68,22.82,94402.0,20.4901,20.5621,20.427,20.5531,94402.0
2021-03-09 09:50:00,22.83,22.85,22.78,22.82,172000.0,20.5621,20.5801,20.5171,20.5531,172000.0
2021-03-09 10:00:00,22.8,22.89,22.78,22.85,68282.0,20.5351,20.6161,20.5171,20.5801,68282.0
2021-03-09 10:10:00,22.85,22.94,22.84,22.91,77998.0,20.5801,20.6612,20.5711,20.6342,77998.0
2021-03-09 10:20:00,22.91,22.93,22.86,22.87,103944.0,20.6342,20.6522,20.5891,20.5981,103944.0
2021-03-09 10:30:00,22.88,22.89,22.74,22.75,126844.0,20.6071,20.6161,20.481,20.4901,126844.0
2021-03-09 10:40:00,22.75,22.79,22.72,22.75,122994.0,20.4901,20.5261,20.463,20.4901,122994.0
2021-03-09 10:50:00,22.75,22.83,22.75,22.76,105662.0,20.4901,20.5621,20.4901,20.4991,105662.0
2021-03-09 11:00:00,22.77,22.88,22.75,22.88,54906.0,20.5081,20.6071,20.4901,20.6071,54906.0
2021-03-09 11:10:00,22.88,22.93,22.88,22.91,77562.0,20.6071,20.6522,20.6071,20.6342,77562.0
2021-03-09 11:20:00,22.91,22.91,22.83,22.84,55466.0,20.6342,20.6342,20.5621,20.5711,55466.0
2021-03-09 11:30:00,22.83,22.86,22.8,22.8,63970.0,20.5621,20.5891,20.5351,20.5351,63970.0
2021-03-09 11:40:00,22.8,22.84,22.79,22.8,45716.0,20.5351,20.5711,20.5261,20.5351,45716.0
2021-03-09 11:50:00,22.8,22.87,22.8,22.86,35828.0,20.5351,20.5981,20.5351,20.5891,35828.0
2021-03-09 12:00:00,22.86,22.88,22.83,22.88,32282.0,20.5891,20.6071,20.5621,20.6071,32282.0
2021-03-09 12:10:00,22.88,22.92,22.88,22.9,35236.0,20.6071,20.6432,20.6071,20.6252,35236.0
2021-03-09 12:20:00,22.9,22.93,22.88,22.92,41990.0,20.6252,20.6522,20.6071,20.6432,41990.0
2021-03-09 12:30:00,22.91,22.95,22.91,22.94,86896.0,20.6342,20.6702,20.6342,20.6612,86896.0
2021-03-09 12:40:00,22.94,22.95,22.86,22.86,37296.0,20.6612,20.6702,20.5891,20.5891,37296.0
2021-03-09 12:50:00,22.85,22.86,22.83,22.84,41196.0,20.5801,20.5891,20.5621,20.5711,41196.0
2021-03-09 13:00:00,22.85,22.91,22.84,22.87,58372.0,20.5801,20.6342,20.5711,20.5981,58372.0
2021-03-09 13:10:00,22.86,22.9,22.85,22.86,48888.0,20.5891,20.6252,20.5801,20.5891,48888.0
2021-03-09 13:20:00,22.87,22.88,22.85,22.86,46594.0,20.5981,20.6071,20.5801,20.5891,46594.0
2021-03-09 13:30:00,22.86,22.86,22.81,22.82,91474.0,20.5891,20.5891,20.5441,20.5531,91474.0
2021-03-09 13:40:00,22.81,22.85,22.81,22.83,34666.0,20.5441,20.5801,20.5441,20.5621,34666.0
2021-03-09 13:50:00,22.84,22.88,22.82,22.86,72886.0,20.5711,20.6071,20.5531,20.5891,72886.0
2021-03-09 14:00:00,22.86,22.89,22.86,22.87,115364.0,20.5891,20.6161,20.5891,20.5981,115364.0
2021-03-09 14:10:00,22.88,22.89,22.84,22.84,87090.0,20.6071,20.6161,20.5711,20.5711,87090.0
2021-03-09 14:20:00,22.84,22.86,22.83,22.84,60152.0,20.5711,20.5891,20.5621,20.5711,60152.0
2021-03-09 14:30:00,22.84,22.91,22.84,22.9,73892.0,20.5711,20.6342,20.5711,20.6252,73892.0
2021-03-09 14:40:00,22.91,22.92,22.85,22.85,60784.0,20.6342,20.6432,20.5801,20.5801,60784.0
2021-03-09 14:50:00,22.86,22.9,22.86,22.89,107642.0,20.5891,20.6252,20.5891,20.6161,107642.0
2021-03-09 15:00:00,22.89,22.94,22.88,22.92,96646.0,20.6161,20.6612,20.6071,20.6432,96646.0
2021-03-09 15:10:00,22.92,22.97,22.92,22.97,198002.0,20.6432,20.6882,20.6432,20.6882,198002.0
2021-03-09 15:20:00,22.97,22.99,22.95,22.95,159060.0,20.6882,20.7062,20.6702,20.6702,159060.0
2021-03-09 15:30:00,22.95,22.98,22.91,22.93,115586.0,20.6702,20.6972,20.6342,20.6522,115586.0
2021-03-09 15:40:00,22.93,22.93,22.88,22.9,164118.0,20.6522,20.6522,20.6071,20.6252,164118.0
2021-03-09 15:50:00,22.89,22.94,22.82,22.85,633902.0,20.6161,20.6612,20.5531,20.5801,633902.0
2021-03-10 09:30:00,22.91,23.09,22.83,22.86,245664.0,20.6342,20.7963,20.5621,20.5891,245664.0
2021-03-10 09:40:00,22.85,22.96,22.83,22.85,99886.0,20.5801,20.6792,20.5621,20.5801,99886.0
2021-03-10 09:50:00,22.86,23.0,22.86,22.96,109638.0,20.5891,20.7152,20.5891,20.6792,109638.0
2021-03-10 10:00:00,22.96,23.06,22.94,23.06,107646.0,20.6792,20.7693,20.6612,20.7693,107646.0
2021-03-10 10:10:00,23.04,23.06,22.93,23.0,53504.0,20.7512,20.7693,20.6522,20.7152,53504.0
2021-03-10 10:20:00,23.01,23.08,22.99,23.06,67068.0,20.7242,20.7873,20.7062,20.7693,67068.0
2021-03-10 10:30:00,23.05,23.09,23.0,23.02,65352.0,20.7603,20.7963,20.7152,20.7332,65352.0
2021-03-10 10:40:00,23.02,23.05,22.98,23.05,58784.0,20.7332,20.7603,20.6972,20.7603,58784.0
2021-03-10 10:50:00,23.05,23.07,22.99,23.07,41334.0,20.7603,20.7783,20.7062,20.7783,41334.0
2021-03-10 11:00:00,23.07,23.11,23.05,23.06,48238.0,20.7783,20.8143,20.7603,20.7693,48238.0
2021-03-10 11:10:00,23.06,23.11,23.06,23.07,58198.0,20.7693,20.8143,20.7693,20.7783,58198.0
2021-03-10 11:20:00,23.08,23.09,23.0,23.04,73722.0,20.7873,20.7963,20.7152,20.7512,73722.0
2021-03-10 11:30:00,23.04,23.1,23.02,23.1,42930.0,20.7512,20.8053,20.7332,20.8053,42930.0
2021-03-10 11:40:00,23.09,23.13,23.03,23.13,63844.0,20.7963,20.8323,20.7422,20.8323,63844.0
2021-03-10 11:50:00,23.12,23.18,23.11,23.15,71242.0,20.8233,20.8773,20.8143,20.8503,71242.0
2021-03-10 12:00:00,23.15,23.17,23.11,23.14,26710.0,20.8503,20.8683,20.8143,20.8413,26710.0
2021-03-10 12:10:00,23.14,23.16,23.13,23.13,31958.0,20.8413,20.8593,20.8323,20.8323,31958.0
2021-03-10 12:20:00,23.13,23.13,23.06,23.07,43424.0,20.8323,20.8323,20.7693,20.7783,43424.0
2021-03-10 12:30:00,23.07,23.09,23.02,23.02,45052.0,20.7783,20.7963,20.7332,20.7332,45052.0
2021-03-10 12:40:00,23.03,23.09,23.02,23.05,98996.0,20.7422,20.7963,20.7332,20.7603,98996.0
2021-03-10 12:50:00,23.05,23.11,23.03,23.09,62438.0,20.7603,20.8143,20.7422,20.7963,62438.0
2021-03-10 13:00:00,23.09,23.11,23.0,23.11,91890.0,20.7963,20.8143,20.7152,20.8143,91890.0
2021-03-10 13:10:00,23.11,23.14,23.09,23.11,36686.0,20.8143,20.8413,20.7963,20.8143,36686.0
2021-03-10 13:20:00,23.11,23.18,23.11,23.18,29770.0,20.8143,20.8773,20.8143,20.8773,29770.0
2021-03-10 13:30:00,23.18,23.22,23.17,23.18,45798.0,20.8773,20.9134,20.8683,20.8773,45798.0
2021-03-10 13:40:00,23.18,23.21,23.17,23.19,45376.0,20.8773,20.9044,20.8683,20.8863,45376.0
2021-03-10 13:50:00,23.19,23.23,23.18,23.2,25684.0,20.8863,20.9224,20.8773,20.8954,25684.0
2021-03-10 14:00:00,23.19,23.23,23.17,23.18,44550.0,20.8863,20.9224,20.8683,20.8773,44550.0
2021-03-10 14:10:00,23.2,23.24,23.2,23.22,24044.0,20.8954,20.9314,20.8954,20.9134,24044.0
2021-03-10 14:20:00,23.23,23.23,23.18,23.18,55362.0,20.9224,20.9224,20.8773,20.8773,55362.0
2021-03-10 14:30:00,23.18,23.22,23.17,23.2,49538.0,20.8773,20.9134,20.8683,20.8954,49538.0
2021-03-10 14:40:00,23.2,23.22,23.16,23.22,69052.0,20.8954,20.9134,20.8593,20.9134,69052.0
2021-03-10 14:50:00,23.21,23.21,23.17,23.18,35488.0,20.9044,20.9044,20.8683,20.8773,35488.0
2021-03-10 15:00:00,23.17,23.21,23.13,23.15,65092.0,20.8683,20.9044,20.8323,20.8503,65092.0
2021-03-10 15:10:00,23.15,23.16,23.11,23.14,131022.0,20.8503,20.8593,20.8143,20.8413,131022.0
2021-03-10 15:20:00,23.14,23.16,23.11,23.12,95584.0,20.8413,20.8593,20.8143,20.8233,95584.0
2021-03-10 15:30:00,23.12,23.13,23.09,23.12,106322.0,20.8233,20.8323,20.7963,20.8233,106322.0
2021-03-10 15:40:00,23.11,23.15,23.1,23.15,136140.0,20.8143,20.8503,20.8053,20.8503,136140.0
2021-03-10 15:50:00,23.15,23.15,23.06,23.07,450718.0,20.8503,20.8503,20.7693,20.7783,450718.0
2021-03-11 09:30:00,23.18,23.23,23.03,23.12,173966.0,20.8773,20.9224,20.7422,20.8233,173966.0
2021-03-11 09:40:00,23.11,23.17,23.09,23.16,65770.0,20.8143,20.8683,20.7963,20.8593,65770.0
2021-03-11 09:50:00,23.15,23.23,23.13,23.21,77724.0,20.8503,20.9224,20.8323,20.9044,77724.0
2021-03-11 10:00:00,23.22,23.23,23.18,23.23,50566.0,20.9134,20.9224,20.8773,20.9224,50566.0
2021-03-11 10:10:00,23.22,23.23,23.05,23.08,83290.0,20.9134,20.9224,20.7603,20.7873,83290.0
2021-03-11 10:20:00,23.07,23.13,23.05,23.13,40912.0,20.7783,20.8323,20.7603,20.8323,40912.0
2021-03-11 10:30:00,23.13,23.16,23.1,23.1,46552.0,20.8323,20.8593,20.8053,20.8053,46552.0
2021-03-11 10:40:00,23.09,23.23,23.09,23.21,81590.0,20.7963,20.9224,20.7963,20.9044,81590.0
2021-03-11 10:50:00,23.2,23.26,23.2,23.24,62554.0,20.8954,20.9494,20.8954,20.9314,62554.0
2021-03-11 11:00:00,23.25,23.26,23.21,23.23,61034.0,20.9404,20.9494,20.9044,20.9224,61034.0
2021-03-11 11:10:00,23.23,23.27,23.21,23.26,38566.0,20.9224,20.9584,20.9044,20.9494,38566.0
2021-03-11 11:20:00,23.26,23.27,23.2,23.22,53328.0,20.9494,20.9584,20.8954,20.9134,53328.0
2021-03-11 11:30:00,23.22,23.25,23.2,23.22,43562.0,20.9134,20.9404,20.8954,20.9134,43562.0
2021-03-11 11:40:00,23.22,23.23,23.18,23.21,51260.0,20.9134,20.9224,20.8773,20.9044,51260.0
2021-03-11 11:50:00,23.21,23.22,23.17,23.18,51200.0,20.9044,20.9134,20.8683,20.8773,51200.0
2021-03-11 12:00:00,23.18,23.21,23.17,23.19,38342.0,20.8773,20.9044,20.8683,20.8863,38342.0
2021-03-11 12:10:00,23.2,23.22,23.19,23.2,22006.0,20.8954,20.9134,20.8863,20.8954,22006.0
2021-03-11 12:20:00,23.2,23.22,23.19,23.2,55100.0,20.8954,20.9134,20.8863,20.8954,55100.0
2021-03-11 12:30:00,23.2,23.29,23.2,23.27,48518.0,20.8954,20.9764,20.8954,20.9584,48518.0
2021-03-11 12:40:00,23.27,23.27,23.25,23.25,35636.0,20.9584,20.9584,20.9404,20.9404,35636.0
2021-03-11 12:50:00,23.25,23.29,23.23,23.29,36326.0,20.9404,20.9764,20.9224,20.9764,36326.0
2021-03-11 13:00:00,23.28,23.35,23.27,23.34,36056.0,20.9674,21.0305,20.9584,21.0214,36056.0
2021-03-11 13:10:00,23.34,23.4,23.3,23.31,112096.0,21.0214,21.0755,20.9854,20.9944,112096.0
2021-03-11 13:20:00,23.3,23.32,23.25,23.27,42086.0,20.9854,21.0034,20.9404,20.9584,42086.0
2021-03-11 13:30:00,23.27,23.29,23.24,23.25,42152.0,20.9584,20.9764,20.9314,20.9404,42152.0
2021-03-11 13:40:00,23.27,23.27,23.21,23.25,57586.0,20.9584,20.9584,20.9044,20.9404,57586.0
2021-03-11 13:50:00,23.25,23.27,23.23,23.24,49188.0,20.9404,20.9584,20.9224,20.9314,49188.0
2021-03-11 14:00:00,23.24,23.3,23.24,23.27,40352.0,20.9314,20.9854,20.9314,20.9584,40352.0
2021-03-11 14:10:00,23.28,23.3,23.27,23.29,37152.0,20.9674,20.9854,20.9584,20.9764,37152.0
2021-03-11 14:20:00,23.29,23.3,23.27,23.27,25874.0,20.9764,20.9854,20.9584,20.9584,25874.0
2021-03-11 14:30:00,23.27,23.29,23.24,23.24,44126.0,20.9584,20.9764,20.9314,20.9314,44126.0
2021-03-11 14:40:00,23.24,23.25,23.18,23.18,48842.0,20.9314,20.9404,20.8773,20.8773,48842.0
2021-03-11 14:50:00,23.18,23.2,23.15,23.16,118732.0,20.8773,20.8954,20.8503,20.8593,118732.0
2021-03-11 15:00:00,23.16,23.21,23.1,23.21,130160.0,20.8593,20.9044,20.8053,20.9044,130160.0
2021-03-11 15:10:00,23.21,23.22,23.13,23.16,114342.0,20.9044,20.9134,20.8323,20.8593,114342.0
2021-03-11 15:20:00,23.15,23.2,23.15,23.19,117042.0,20.8503,20.8954,20.8503,20.8863,117042.0
2021-03-11 15:30:00,23.18,23.25,23.17,23.22,156326.0,20.8773,20.9404,20.8683,20.9134,156326.0
2021-03-11 15:40:00,23.23,23.25,23.22,23.24,137690.0,20.9224,20.9404,20.9134,20.9314,137690.0
2021-03-11 15:50:00,23.24,23.25,23.16,23.18,432436.0,20.9314,20.9404,20.8593,20.8773,432436.0
2021-03-12 09:30:00,23.28,23.33,23.16,23.28,156430.0,20.9674,21.0124,20.8593,20.9674,156430.0
2021-03-12 09:40:00,23.28,23.31,23.25,23.31,65414.0,20.9674,20.9944,20.9404,20.9944,65414.0
2021-03-12 09:50:00,23.32,23.35,23.3,23.33,37976.0,21.0034,21.0305,20.9854,21.0124,37976.0
2021-03-12 10:00:00,23.35,23.4,23.33,23.39,32822.0,21.0305,21.0755,21.0124,21.0665,32822.0
2021-03-12 10:10:00,23.4,23.4,23.34,23.36,57322.0,21.0755,21.0755,21.0214,21.0395,57322.0
2021-03-12 10:20:00,23.36,23.36,23.24,23.26,67318.0,21.0395,21.0395,20.9314,20.9494,67318.0
2021-03-12 10:30:00,23.26,23.31,23.25,23.3,52658.0,20.9494,20.9944,20.9404,20.9854,52658.0
2021-03-12 10:40:00,23.3,23.42,23.3,23.42,57472.0,20.9854,21.0935,20.9854,21.0935,57472.0
2021-03-12 10:50:00,23.41,23.43,23.38,23.43,88972.0,21.0845,21.1025,21.0575,21.1025,88972.0
2021-03-12 11:00:00,23.43,23.45,23.39,23.43,179016.0,21.1025,21.1205,21.0665,21.1025,179016.0
2021-03-12 11:10:00,23.42,23.44,23.38,23.39,46690.0,21.0935,21.1115,21.0575,21.0665,46690.0
2021-03-12 11:20:00,23.38,23.42,23.37,23.42,29654.0,21.0575,21.0935,21.0485,21.0935,29654.0
2021-03-12 11:30:00,23.41,23.43,23.36,23.37,64180.0,21.0845,21.1025,21.0395,21.0485,64180.0
2021-03-12 11:40:00,23.37,23.37,23.34,23.36,63236.0,21.0485,21.0485,21.0214,21.0395,63236.0
2021-03-12 11:50:00,23.37,23.41,23.36,23.4,25890.0,21.0485,21.0845,21.0395,21.0755,25890.0
2021-03-12 12:00:00,23.39,23.39,23.35,23.38,52574.0,21.0665,21.0665,21.0305,21.0575,52574.0
2021-03-12 12:10:00,23.38,23.38,23.35,23.38,40122.0,21.0575,21.0575,21.0305,21.0575,40122.0
2021-03-12 12:20:00,23.38,23.42,23.37,23.42,48856.0,21.0575,21.0935,21.0485,21.0935,48856.0
2021-03-12 12:30:00,23.42,23.46,23.41,23.45,65062.0,21.0935,21.1295,21.0845,21.1205,65062.0
2021-03-12 12:40:00,23.45,23.5,23.44,23.48,60812.0,21.1205,21.1655,21.1115,21.1475,60812.0
2021-03-12 12:50:00,23.48,23.53,23.45,23.5,50262.0,21.1475,21.1926,21.1205,21.1655,50262.0
2021-03-12 13:00:00,23.5,23.54,23.47,23.54,66560.0,21.1655,21.2016,21.1385,21.2016,66560.0
2021-03-12 13:10:00,23.54,23.57,23.5,23.5,116900.0,21.2016,21.2286,21.1655,21.1655,116900.0
2021-03-12 13:20:00,23.5,23.53,23.49,23.52,47740.0,21.1655,21.1926,21.1565,21.1836,47740.0
2021-03-12 13:30:00,23.52,23.53,23.5,23.53,47586.0,21.1836,21.1926,21.1655,21.1926,47586.0
2021-03-12 13:40:00,23.53,23.54,23.5,23.53,90600.0,21.1926,21.2016,21.1655,21.1926,90600.0
2021-03-12 13:50:00,23.53,23.58,23.52,23.55,60776.0,21.1926,21.2376,21.1836,21.2106,60776.0
2021-03-12 14:00:00,23.55,23.57,23.52,23.54,62686.0,21.2106,21.2286,21.1836,21.2016,62686.0
2021-03-12 14:10:00,23.54,23.54,23.52,23.52,48410.0,21.2016,21.2016,21.1836,21.1836,48410.0
2021-03-12 14:20:00,23.52,23.56,23.51,23.54,65688.0,21.1836,21.2196,21.1746,21.2016,65688.0
2021-03-12 14:30:00,23.54,23.57,23.54,23.54,60842.0,21.2016,21.2286,21.2016,21.2016,60842.0
2021-03-12 14:40:00,23.54,23.57,23.52,23.57,40452.0,21.2016,21.2286,21.1836,21.2286,40452.0
2021-03-12 14:50:00,23.57,23.59,23.55,23.56,53984.0,21.2286,21.2466,21.2106,21.2196,53984.0
2021-03-12 15:00:00,23.56,23.56,23.52,23.52,70814.0,21.2196,21.2196,21.1836,21.1836,70814.0
2021-03-12 15:10:00,23.52,23.52,23.48,23.52,70534.0,21.1836,21.1836,21.1475,21.1836,70534.0
2021-03-12 15:20:00,23.52,23.54,23.5,23.51,66456.0,21.1836,21.2016,21.1655,21.1746,66456.0
2021-03-12 15:30:00,23.51,23.58,23.51,23.56,128764.0,21.1746,21.2376,21.1746,21.2196,128764.0
2021-03-12 15:40:00,23.55,23.56,23.53,23.54,134114.0,21.2106,21.2196,21.1926,21.2016,134114.0
2021-03-12 15:50:00,23.54,23.61,23.54,23.58,349642.0,21.2016,21.2646,21.2016,21.2376,349642.0
2021-03-15 09:30:00,23.74,23.95,23.73,23.91,240976.0,21.3817,21.5708,21.3727,21.5348,240976.0
2021-03-15 09:40:00,23.92,24.03,23.92,24.03,267168.0,21.5438,21.6429,21.5438,21.6429,267168.0
2021-03-15 09:50:00,24.02,24.16,24.02,24.15,241268.0,21.6339,21.76,21.6339,21.751,241268.0
2021-03-15 10:00:00,24.15,24.16,23.93,23.93,181450.0,21.751,21.76,21.5528,21.5528,181450.0
2021-03-15 10:10:00,23.92,24.0,23.9,23.99,113648.0,21.5438,21.6159,21.5258,21.6069,113648.0
2021-03-15 10:20:00,24.0,24.02,23.93,23.96,99046.0,21.6159,21.6339,21.5528,21.5799,99046.0
2021-03-15 10:30:00,23.96,24.0,23.93,23.95,202258.0,21.5799,21.6159,21.5528,21.5708,202258.0
2021-03-15 10:40:00,23.95,23.97,23.9,23.9,89466.0,21.5708,21.5889,21.5258,21.5258,89466.0
2021-03-15 10:50:00,23.9,23.93,23.89,23.92,93726.0,21.5258,21.5528,21.5168,21.5438,93726.0
2021-03-15 11:00:00,23.91,24.02,23.89,24.01,90936.0,21.5348,21.6339,21.5168,21.6249,90936.0
2021-03-15 11:10:00,24.01,24.05,23.95,23.96,212338.0,21.6249,21.6609,21.5708,21.5799,212338.0
2021-03-15 11:20:00,23.95,23.95,23.8,23.8,75394.0,21.5708,21.5708,21.4357,21.4357,75394.0
2021-03-15 11:30:00,23.81,23.82,23.72,23.75,72000.0,21.4448,21.4538,21.3637,21.3907,72000.0
2021-03-15 11:40:00,23.75,23.82,23.75,23.82,47112.0,21.3907,21.4538,21.3907,21.4538,47112.0
2021-03-15 11:50:00,23.82,23.86,23.81,23.86,59854.0,21.4538,21.4898,21.4448,21.4898,59854.0
2021-03-15 12:00:00,23.86,23.87,23.83,23.86,46690.0,21.4898,21.4988,21.4628,21.4898,46690.0
2021-03-15 12:10:00,23.86,23.88,23.83,23.85,44568.0,21.4898,21.5078,21.4628,21.4808,44568.0
2021-03-15 12:20:00,23.85,23.92,23.85,23.92,63784.0,21.4808,21.5438,21.4808,21.5438,63784.0
2021-03-15 12:30:00,23.92,23.92,23.86,23.9,97712.0,21.5438,21.5438,21.4898,21.5258,97712.0
2021-03-15 12:40:00,23.91,23.97,23.9,23.97,40470.0,21.5348,21.5889,21.5258,21.5889,40470.0
2021-03-15 12:50:00,23.96,23.97,23.92,23.96,114038.0,21.5799,21.5889,21.5438,21.5799,114038.0
2021-03-15 13:00:00,23.96,24.0,23.95,24.0,136210.0,21.5799,21.6159,21.5708,21.6159,136210.0
2021-03-15 13:10:00,24.0,24.01,23.98,24.0,77934.0,21.6159,21.6249,21.5979,21.6159,77934.0
2021-03-15 13:20:00,24.0,24.08,23.99,24.08,104888.0,21.6159,21.6879,21.6069,21.6879,104888.0
2021-03-15 13:30:00,24.08,24.1,24.03,24.06,100876.0,21.6879,21.7059,21.6429,21.6699,100876.0
2021-03-15 13:40:00,24.06,24.06,23.99,24.0,145548.0,21.6699,21.6699,21.6069,21.6159,145548.0
2021-03-15 13:50:00,24.0,24.02,23.98,24.0,97904.0,21.6159,21.6339,21.5979,21.6159,97904.0
2021-03-15 14:00:00,24.01,24.07,24.0,24.06,236916.0,21.6249,21.6789,21.6159,21.6699,236916.0
2021-03-15 14:10:00,24.06,24.13,24.05,24.11,168996.0,21.6699,21.733,21.6609,21.715,168996.0
2021-03-15 14:20:00,24.11,24.15,24.08,24.11,443602.0,21.715,21.751,21.6879,21.715,443602.0
2021-03-15 14:30:00,24.1,24.14,24.07,24.11,219548.0,21.7059,21.742,21.6789,21.715,219548.0
2021-03-15 14:40:00,24.11,24.17,24.08,24.16,296318.0,21.715,21.769,21.6879,21.76,296318.0
2021-03-15 14:50:00,24.15,24.15,24.06,24.07,218830.0,21.751,21.751,21.6699,21.6789,218830.0
2021-03-15 15:00:00,24.08,24.08,24.0,24.01,129412.0,21.6879,21.6879,21.6159,21.6249,129412.0
2021-03-15 15:10:00,24.02,24.02,23.97,23.97,100712.0,21.6339,21.6339,21.5889,21.5889,100712.0
2021-03-15 15:20:00,23.98,24.0,23.95,23.96,90338.0,21.5979,21.6159,21.5708,21.5799,90338.0
2021-03-15 15:30:00,23.96,23.98,23.93,23.98,145190.0,21.5799,21.5979,21.5528,21.5979,145190.0
2021-03-15 15:40:00,23.98,23.98,23.9,23.97,328662.0,21.5979,21.5979,21.5258,21.5889,328662.0
2021-03-15 15:50:00,23.97,24.09,23.97,24.07,639524.0,21.5889,21.6969,21.5889,21.6789,639524.0
2021-03-16 09:30:00,24.01,24.09,23.97,24.09,81220.0,21.6249,21.6969,21.5889,21.6969,81220.0
2021-03-16 09:40:00,24.09,24.16,24.03,24.15,63600.0,21.6969,21.76,21.6429,21.751,63600.0
2021-03-16 09:50:00,24.15,24.16,24.03,24.05,142380.0,21.751,21.76,21.6429,21.6609,142380.0
2021-03-16 10:00:00,24.05,24.06,23.98,24.0,109540.0,21.6609,21.6699,21.5979,21.6159,109540.0
2021-03-16 10:10:00,24.0,24.07,23.99,24.06,150890.0,21.6159,21.6789,21.6069,21.6699,150890.0
2021-03-16 10:20:00,24.07,24.07,23.91,23.96,206300.0,21.6789,21.6789,21.5348,21.5799,206300.0
2021-03-16 10:30:00,23.95,24.07,23.95,24.06,203544.0,21.5708,21.6789,21.5708,21.6699,203544.0
2021-03-16 10:40:00,24.07,24.13,24.03,24.07,299688.0,21.6789,21.733,21.6429,21.6789,299688.0
2021-03-16 10:50:00,24.07,24.12,24.04,24.08,327938.0,21.6789,21.724,21.6519,21.6879,327938.0
2021-03-16 11:00:00,24.08,24.13,24.04,24.08,307170.0,21.6879,21.733,21.6519,21.6879,307170.0
2021-03-16 11:10:00,24.08,24.14,24.06,24.13,355548.0,21.6879,21.742,21.6699,21.733,355548.0
2021-03-16 11:20:00,24.13,24.25,24.07,24.17,157424.0,21.733,21.841,21.6789,21.769,157424.0
2021-03-16 11:30:00,24.18,24.19,24.15,24.16,69560.0,21.778,21.787,21.751,21.76,69560.0
2021-03-16 11:40:00,24.17,24.18,24.15,24.17,52112.0,21.769,21.778,21.751,21.769,52112.0
2021-03-16 11:50:00,24.17,24.22,24.15,24.21,69076.0,21.769,21.814,21.751,21.805,69076.0
2021-03-16 12:00:00,24.2,24.23,24.18,24.23,88838.0,21.796,21.823,21.778,21.823,88838.0
2021-03-16 12:10:00,24.22,24.22,24.18,24.21,72588.0,21.814,21.814,21.778,21.805,72588.0
2021-03-16 12:20:00,24.21,24.22,24.18,24.22,69036.0,21.805,21.814,21.778,21.814,69036.0
2021-03-16 12:30:00,24.21,24.25,24.2,24.25,64022.0,21.805,21.841,21.796,21.841,64022.0
2021-03-16 12:40:00,24.25,24.25,24.23,24.24,81742.0,21.841,21.841,21.823,21.832,81742.0
2021-03-16 12:50:00,24.24,24.27,24.2,24.22,163352.0,21.832,21.8591,21.796,21.814,163352.0
2021-03-16 13:00:00,24.21,24.22,24.13,24.13,180450.0,21.805,21.814,21.733,21.733,180450.0
2021-03-16 13:10:00,24.13,24.15,24.11,24.15,106900.0,21.733,21.751,21.715,21.751,106900.0
2021-03-16 13:20:00,24.15,24.18,24.14,24.17,44080.0,21.751,21.778,21.742,21.769,44080.0
2021-03-16 13:30:00,24.17,24.17,24.1,24.11,45598.0,21.769,21.769,21.7059,21.715,45598.0
2021-03-16 13:40:00,24.11,24.15,24.09,24.15,93302.0,21.715,21.751,21.6969,21.751,93302.0
2021-03-16 13:50:00,24.14,24.16,24.06,24.07,100844.0,21.742,21.76,21.6699,21.6789,100844.0
2021-03-16 14:00:00,24.07,24.1,24.02,24.03,149912.0,21.6789,21.7059,21.6339,21.6429,149912.0
2021-03-16 14:10:00,24.03,24.03,23.94,23.95,89024.0,21.6429,21.6429,21.5618,21.5708,89024.0
2021-03-16 14:20:00,23.95,23.96,23.91,23.92,83688.0,21.5708,21.5799,21.5348,21.5438,83688.0
2021-03-16 14:30:00,23.93,23.93,23.88,23.9,69312.0,21.5528,21.5528,21.5078,21.5258,69312.0
2021-03-16 14:40:00,23.9,23.93,23.89,23.92,56912.0,21.5258,21.5528,21.5168,21.5438,56912.0
2021-03-16 14:50:00,23.92,23.95,23.92,23.93,66492.0,21.5438,21.5708,21.5438,21.5528,66492.0
2021-03-16 15:00:00,23.93,23.96,23.9,23.94,135726.0,21.5528,21.5799,21.5258,21.5618,135726.0
2021-03-16 15:10:00,23.94,23.97,23.92,23.96,117774.0,21.5618,21.5889,21.5438,21.5799,117774.0
2021-03-16 15:20:00,23.96,23.98,23.91,23.92,87946.0,21.5799,21.5979,21.5348,21.5438,87946.0
2021-03-16 15:30:00,23.92,23.98,23.9,23.96,113752.0,21.5438,21.5979,21.5258,21.5799,113752.0
2021-03-16 15:40:00,23.96,23.96,23.86,23.86,142162.0,21.5799,21.5799,21.4898,21.4898,142162.0
2021-03-16 15:50:00,23.86,23.91,23.86,23.86,489946.0,21.4898,21.5348,21.4898,21.4898,489946.0
2021-03-17 09:30:00,23.9,23.95,23.84,23.88,96422.0,21.5258,21.5708,21.4718,21.5078,96422.0
2021-03-17 09:40:00,23.88,24.02,23.87,24.01,68202.0,21.5078,21.6339,21.4988,21.6249,68202.0
2021-03-17 09:50:00,24.02,24.02,23.97,24.0,76976.0,21.6339,21.6339,21.5889,21.6159,76976.0
2021-03-17 10:00:00,23.99,23.99,23.9,23.93,57546.0,21.6069,21.6069,21.5258,21.5528,57546.0
2021-03-17 10:10:00,23.95,23.98,23.92,23.94,108028.0,21.5708,21.5979,21.5438,21.5618,108028.0
2021-03-17 10:20:00,23.93,23.94,23.88,23.91,48162.0,21.5528,21.5618,21.5078,21.5348,48162.0
2021-03-17 10:30:00,23.92,23.92,23.83,23.85,48354.0,21.5438,21.5438,21.4628,21.4808,48354.0
2021-03-17 10:40:00,23.85,23.86,23.81,23.85,53102.0,21.4808,21.4898,21.4448,21.4808,53102.0
2021-03-17 10:50:00,23.86,23.89,23.85,23.86,66738.0,21.4898,21.5168,21.4808,21.4898,66738.0
2021-03-17 11:00:00,23.86,23.9,23.84,23.89,56466.0,21.4898,21.5258,21.4718,21.5168,56466.0
2021-03-17 11:10:00,23.89,23.98,23.89,23.98,38592.0,21.5168,21.5979,21.5168,21.5979,38592.0
2021-03-17 11:20:00,23.98,24.0,23.95,23.98,39810.0,21.5979,21.6159,21.5708,21.5979,39810.0
2021-03-17 11:30:00,23.98,23.98,23.93,23.95,55134.0,21.5979,21.5979,21.5528,21.5708,55134.0
2021-03-17 11:40:00,23.96,24.01,23.93,24.01,56328.0,21.5799,21.6249,21.5528,21.6249,56328.0
2021-03-17 11:50:00,24.0,24.15,24.0,24.14,94432.0,21.6159,21.751,21.6159,21.742,94432.0
2021-03-17 12:00:00,24.14,24.2,24.11,24.19,51436.0,21.742,21.796,21.715,21.787,51436.0
2021-03-17 12:10:00,24.2,24.2,24.11,24.12,43538.0,21.796,21.796,21.715,21.724,43538.0
2021-03-17 12:20:00,24.13,24.15,24.11,24.14,42294.0,21.733,21.751,21.715,21.742,42294.0
2021-03-17 12:30:00,24.14,24.14,24.09,24.11,39328.0,21.742,21.742,21.6969,21.715,39328.0
2021-03-17 12:40:00,24.11,24.12,24.07,24.09,40712.0,21.715,21.724,21.6789,21.6969,40712.0
2021-03-17 12:50:00,24.09,24.1,24.05,24.06,44626.0,21.6969,21.7059,21.6609,21.6699,44626.0
2021-03-17 13:00:00,24.06,24.07,24.02,24.07,36442.0,21.6699,21.6789,21.6339,21.6789,36442.0
2021-03-17 13:10:00,24.06,24.07,24.03,24.03,34120.0,21.6699,21.6789,21.6429,21.6429,34120.0
2021-03-17 13:20:00,24.03,24.03,23.98,23.98,30776.0,21.6429,21.6429,21.5979,21.5979,30776.0
2021-03-17 13:30:00,23.99,24.01,23.99,24.0,34148.0,21.6069,21.6249,21.6069,21.6159,34148.0
2021-03-17 13:40:00,24.0,24.0,23.96,23.99,35518.0,21.6159,21.6159,21.5799,21.6069,35518.0
2021-03-17 13:50:00,24.0,24.01,23.94,23.97,41372.0,21.6159,21.6249,21.5618,21.5889,41372.0
2021-03-17 14:00:00,23.97,24.11,23.97,24.04,72934.0,21.5889,21.715,21.5889,21.6519,72934.0
2021-03-17 14:10:00,24.05,24.08,24.02,24.03,93076.0,21.6609,21.6879,21.6339,21.6429,93076.0
2021-03-17 14:20:00,24.03,24.06,24.0,24.0,46396.0,21.6429,21.6699,21.6159,21.6159,46396.0
2021-03-17 14:30:00,24.01,24.21,24.0,24.21,94538.0,21.6249,21.805,21.6159,21.805,94538.0
2021-03-17 14:40:00,24.21,24.27,24.18,24.24,139122.0,21.805,21.8591,21.778,21.832,139122.0
2021-03-17 14:50:00,24.23,24.28,24.21,24.23,159772.0,21.823,21.8681,21.805,21.823,159772.0
2021-03-17 15:00:00,24.22,24.24,24.15,24.21,94610.0,21.814,21.832,21.751,21.805,94610.0
2021-03-17 15:10:00,24.2,24.23,24.17,24.22,76254.0,21.796,21.823,21.769,21.814,76254.0
2021-03-17 15:20:00,24.22,24.23,24.18,24.21,84734.0,21.814,21.823,21.778,21.805,84734.0
2021-03-17 15:30:00,24.2,24.25,24.2,24.22,109874.0,21.796,21.841,21.796,21.814,109874.0
2021-03-17 15:40:00,24.22,24.24,24.15,24.2,148714.0,21.814,21.832,21.751,21.796,148714.0
2021-03-17 15:50:00,24.2,24.23,24.16,24.22,440458.0,21.796,21.823,21.76,21.814,440458.0
2021-03-18 09:30:00,24.01,24.16,24.01,24.16,120460.0,21.6249,21.76,21.6249,21.76,120460.0
2021-03-18 09:40:00,24.16,24.16,23.98,24.0,139472.0,21.76,21.76,21.5979,21.6159,139472.0
2021-03-18 09:50:00,24.0,24.03,23.99,24.0,115678.0,21.6159,21.6429,21.6069,21.6159,115678.0
2021-03-18 10:00:00,24.0,24.09,23.99,24.06,114540.0,21.6159,21.6969,21.6069,21.6699,114540.0
2021-03-18 10:10:00,24.08,24.13,24.03,24.13,50800.0,21.6879,21.733,21.6429,21.733,50800.0
2021-03-18 10:20:00,24.11,24.14,24.06,24.11,70944.0,21.715,21.742,21.6699,21.715,70944.0
2021-03-18 10:30:00,24.11,24.11,24.07,24.11,64236.0,21.715,21.715,21.6789,21.715,64236.0
2021-03-18 10:40:00,24.11,24.11,24.09,24.09,103292.0,21.715,21.715,21.6969,21.6969,103292.0
2021-03-18 10:50:00,24.1,24.13,24.08,24.09,84608.0,21.7059,21.733,21.6879,21.6969,84608.0
2021-03-18 11:00:00,24.09,24.13,24.09,24.12,62618.0,21.6969,21.733,21.6969,21.724,62618.0
2021-03-18 11:10:00,24.13,24.15,24.12,24.15,46526.0,21.733,21.751,21.724,21.751,46526.0
2021-03-18 11:20:00,24.15,24.15,24.11,24.14,32866.0,21.751,21.751,21.715,21.742,32866.0
2021-03-18 11:30:00,24.14,24.16,24.11,24.15,66398.0,21.742,21.76,21.715,21.751,66398.0
2021-03-18 11:40:00,24.15,24.16,24.11,24.14,72968.0,21.751,21.76,21.715,21.742,72968.0
2021-03-18 11:50:00,24.14,24.18,24.13,24.16,79892.0,21.742,21.778,21.733,21.76,79892.0
2021-03-18 12:00:00,24.16,24.18,24.15,24.18,54488.0,21.76,21.778,21.751,21.778,54488.0
2021-03-18 12:10:00,24.17,24.17,24.11,24.12,60208.0,21.769,21.769,21.715,21.724,60208.0
2021-03-18 12:20:00,24.13,24.14,24.11,24.11,35160.0,21.733,21.742,21.715,21.715,35160.0
2021-03-18 12:30:00,24.11,24.11,24.07,24.07,55012.0,21.715,21.715,21.6789,21.6789,55012.0
2021-03-18 12:40:00,24.07,24.08,24.04,24.04,53082.0,21.6789,21.6879,21.6519,21.6519,53082.0
2021-03-18 12:50:00,24.04,24.04,23.92,23.92,106730.0,21.6519,21.6519,21.5438,21.5438,106730.0
2021-03-18 13:00:00,23.92,23.97,23.92,23.97,57680.0,21.5438,21.5889,21.5438,21.5889,57680.0
2021-03-18 13:10:00,23.97,23.97,23.91,23.93,65512.0,21.5889,21.5889,21.5348,21.5528,65512.0
2021-03-18 13:20:00,23.93,24.02,23.93,24.0,65512.0,21.5528,21.6339,21.5528,21.6159,65512.0
2021-03-18 13:30:00,24.0,24.0,23.95,23.97,72588.0,21.6159,21.6159,21.5708,21.5889,72588.0
2021-03-18 13:40:00,23.97,23.99,23.95,23.97,47832.0,21.5889,21.6069,21.5708,21.5889,47832.0
2021-03-18 13:50:00,23.97,23.98,23.95,23.97,50574.0,21.5889,21.5979,21.5708,21.5889,50574.0
2021-03-18 14:00:00,23.98,23.98,23.92,23.92,48450.0,21.5979,21.5979,21.5438,21.5438,48450.0
2021-03-18 14:10:00,23.92,23.92,23.86,23.88,52488.0,21.5438,21.5438,21.4898,21.5078,52488.0
2021-03-18 14:20:00,23.88,23.91,23.86,23.86,49486.0,21.5078,21.5348,21.4898,21.4898,49486.0
2021-03-18 14:30:00,23.87,23.9,23.78,23.81,85442.0,21.4988,21.5258,21.4177,21.4448,85442.0
2021-03-18 14:40:00,23.8,23.88,23.75,23.88,146226.0,21.4357,21.5078,21.3907,21.5078,146226.0
2021-03-18 14:50:00,23.88,23.89,23.84,23.86,80056.0,21.5078,21.5168,21.4718,21.4898,80056.0
2021-03-18 15:00:00,23.86,23.87,23.78,23.83,129068.0,21.4898,21.4988,21.4177,21.4628,129068.0
2021-03-18 15:10:00,23.83,23.86,23.8,23.84,102032.0,21.4628,21.4898,21.4357,21.4718,102032.0
2021-03-18 15:20:00,23.84,23.88,23.82,23.88,111276.0,21.4718,21.5078,21.4538,21.5078,111276.0
2021-03-18 15:30:00,23.88,23.9,23.77,23.78,119064.0,21.5078,21.5258,21.4087,21.4177,119064.0
2021-03-18 15:40:00,23.78,23.83,23.74,23.76,149648.0,21.4177,21.4628,21.3817,21.3997,149648.0
2021-03-18 15:50:00,23.76,23.79,23.7,23.75,659066.0,21.3997,21.4267,21.3457,21.3907,659066.0
2021-03-19 09:30:00,23.72,23.83,23.7,23.74,1159816.0,21.3637,21.4628,21.3457,21.3817,1159816.0
2021-03-19 09:40:00,23.75,23.75,23.47,23.47,157080.0,21.3907,21.3907,21.1385,21.1385,157080.0
2021-03-19 09:50:00,23.49,23.59,23.49,23.52,162700.0,21.1565,21.2466,21.1565,21.1836,162700.0
2021-03-19 10:00:00,23.51,23.6,23.48,23.6,104264.0,21.1746,21.2556,21.1475,21.2556,104264.0
2021-03-19 10:10:00,23.6,23.65,23.57,23.64,69054.0,21.2556,21.3006,21.2286,21.2916,69054.0
2021-03-19 10:20:00,23.64,23.67,23.55,23.56,73510.0,21.2916,21.3187,21.2106,21.2196,73510.0
2021-03-19 10:30:00,23.56,23.57,23.48,23.56,82408.0,21.2196,21.2286,21.1475,21.2196,82408.0
2021-03-19 10:40:00,23.56,23.66,23.56,23.64,57306.0,21.2196,21.3097,21.2196,21.2916,57306.0
2021-03-19 10:50:00,23.65,23.72,23.64,23.71,81836.0,21.3006,21.3637,21.2916,21.3547,81836.0
2021-03-19 11:00:00,23.72,23.74,23.68,23.7,59058.0,21.3637,21.3817,21.3277,21.3457,59058.0
2021-03-19 11:10:00,23.69,23.7,23.62,23.62,167096.0,21.3367,21.3457,21.2736,21.2736,167096.0
2021-03-19 11:20:00,23.6,23.61,23.53,23.58,253926.0,21.2556,21.2646,21.1926,21.2376,253926.0
2021-03-19 11:30:00,23.58,23.67,23.58,23.67,32374.0,21.2376,21.3187,21.2376,21.3187,32374.0
2021-03-19 11:40:00,23.68,23.73,23.66,23.73,28854.0,21.3277,21.3727,21.3097,21.3727,28854.0
2021-03-19 11:50:00,23.73,23.79,23.72,23.73,48930.0,21.3727,21.4267,21.3637,21.3727,48930.0
2021-03-19 12:00:00,23.73,23.75,23.68,23.75,37178.0,21.3727,21.3907,21.3277,21.3907,37178.0
2021-03-19 12:10:00,23.75,23.77,23.73,23.77,64488.0,21.3907,21.4087,21.3727,21.4087,64488.0
2021-03-19 12:20:00,23.76,23.79,23.74,23.75,46404.0,21.3997,21.4267,21.3817,21.3907,46404.0
2021-03-19 12:30:00,23.75,23.78,23.73,23.73,76970.0,21.3907,21.4177,21.3727,21.3727,76970.0
2021-03-19 12:40:00,23.73,23.77,23.73,23.75,52952.0,21.3727,21.4087,21.3727,21.3907,52952.0
2021-03-19 12:50:00,23.76,23.76,23.72,23.75,124054.0,21.3997,21.3997,21.3637,21.3907,124054.0
2021-03-19 13:00:00,23.75,23.76,23.64,23.66,50930.0,21.3907,21.3997,21.2916,21.3097,50930.0
2021-03-19 13:10:00,23.66,23.68,23.64,23.65,43454.0,21.3097,21.3277,21.2916,21.3006,43454.0
2021-03-19 13:20:00,23.65,23.67,23.63,23.66,48110.0,21.3006,21.3187,21.2826,21.3097,48110.0
2021-03-19 13:30:00,23.67,23.68,23.65,23.67,55968.0,21.3187,21.3277,21.3006,21.3187,55968.0
2021-03-19 13:40:00,23.67,23.7,23.66,23.7,63512.0,21.3187,21.3457,21.3097,21.3457,63512.0
2021-03-19 13:50:00,23.7,23.77,23.7,23.73,74424.0,21.3457,21.4087,21.3457,21.3727,74424.0
2021-03-19 14:00:00,23.73,23.75,23.68,23.68,105400.0,21.3727,21.3907,21.3277,21.3277,105400.0
2021-03-19 14:10:00,23.68,23.73,23.67,23.68,92480.0,21.3277,21.3727,21.3187,21.3277,92480.0
2021-03-19 14:20:00,23.68,23.73,23.67,23.72,53176.0,21.3277,21.3727,21.3187,21.3637,53176.0
2021-03-19 14:30:00,23.72,23.78,23.71,23.78,66700.0,21.3637,21.4177,21.3547,21.4177,66700.0
2021-03-19 14:40:00,23.78,23.83,23.77,23.78,71196.0,21.4177,21.4628,21.4087,21.4177,71196.0
2021-03-19 14:50:00,23.79,23.79,23.75,23.77,65306.0,21.4267,21.4267,21.3907,21.4087,65306.0
2021-03-19 15:00:00,23.78,23.79,23.74,23.78,75336.0,21.4177,21.4267,21.3817,21.4177,75336.0
2021-03-19 15:10:00,23.78,23.8,23.75,23.76,75736.0,21.4177,21.4357,21.3907,21.3997,75736.0
2021-03-19 15:20:00,23.77,23.81,23.75,23.81,89884.0,21.4087,21.4448,21.3907,21.4448,89884.0
2021-03-19 15:30:00,23.81,23.86,23.8,23.8,134162.0,21.4448,21.4898,21.4357,21.4357,134162.0
2021-03-19 15:40:00,23.8,23.86,23.78,23.8,212848.0,21.4357,21.4898,21.4177,21.4357,212848.0
2021-03-19 15:50:00,23.8,23.98,23.71,23.81,2338288.0,21.4357,21.5979,21.3547,21.4448,2338288.0
2021-03-22 09:30:00,23.76,23.88,23.73,23.81,216026.0,21.3997,21.5078,21.3727,21.4448,216026.0
2021-03-22 09:40:00,23.81,23.81,23.66,23.73,94794.0,21.4448,21.4448,21.3097,21.3727,94794.0
2021-03-22 09:50:00,23.73,23.8,23.68,23.77,385598.0,21.3727,21.4357,21.3277,21.4087,385598.0
2021-03-22 10:00:00,23.79,23.79,23.68,23.75,132564.0,21.4267,21.4267,21.3277,21.3907,132564.0
2021-03-22 10:10:00,23.75,23.84,23.71,23.8,107656.0,21.3907,21.4718,21.3547,21.4357,107656.0
2021-03-22 10:20:00,23.82,23.82,23.73,23.76,60586.0,21.4538,21.4538,21.3727,21.3997,60586.0
2021-03-22 10:30:00,23.77,23.78,23.73,23.75,73202.0,21.4087,21.4177,21.3727,21.3907,73202.0
2021-03-22 10:40:00,23.77,23.81,23.74,23.77,56852.0,21.4087,21.4448,21.3817,21.4087,56852.0
2021-03-22 10:50:00,23.78,23.78,23.72,23.74,68126.0,21.4177,21.4177,21.3637,21.3817,68126.0
2021-03-22 11:00:00,23.73,23.78,23.7,23.73,73736.0,21.3727,21.4177,21.3457,21.3727,73736.0
2021-03-22 11:10:00,23.75,23.75,23.64,23.65,36270.0,21.3907,21.3907,21.2916,21.3006,36270.0
2021-03-22 11:20:00,23.65,23.66,23.61,23.64,50814.0,21.3006,21.3097,21.2646,21.2916,50814.0
2021-03-22 11:30:00,23.65,23.73,23.64,23.72,36440.0,21.3006,21.3727,21.2916,21.3637,36440.0
2021-03-22 11:40:00,23.71,23.77,23.7,23.77,41916.0,21.3547,21.4087,21.3457,21.4087,41916.0
2021-03-22 11:50:00,23.77,23.78,23.74,23.76,31574.0,21.4087,21.4177,21.3817,21.3997,31574.0
2021-03-22 12:00:00,23.76,23.79,23.75,23.75,35220.0,21.3997,21.4267,21.3907,21.3907,35220.0
2021-03-22 12:10:00,23.75,23.81,23.74,23.8,32444.0,21.3907,21.4448,21.3817,21.4357,32444.0
2021-03-22 12:20:00,23.8,23.86,23.8,23.86,45326.0,21.4357,21.4898,21.4357,21.4898,45326.0
2021-03-22 12:30:00,23.86,23.86,23.79,23.82,51710.0,21.4898,21.4898,21.4267,21.4538,51710.0
2021-03-22 12:40:00,23.82,23.84,23.81,23.83,41314.0,21.4538,21.4718,21.4448,21.4628,41314.0
2021-03-22 12:50:00,23.83,23.88,23.82,23.88,39054.0,21.4628,21.5078,21.4538,21.5078,39054.0
2021-03-22 13:00:00,23.89,23.89,23.82,23.82,68900.0,21.5168,21.5168,21.4538,21.4538,68900.0
2021-03-22 13:10:00,23.83,23.85,23.81,23.84,32600.0,21.4628,21.4808,21.4448,21.4718,32600.0
2021-03-22 13:20:00,23.84,23.85,23.81,23.82,37660.0,21.4718,21.4808,21.4448,21.4538,37660.0
2021-03-22 13:30:00,23.82,23.86,23.81,23.86,38962.0,21.4538,21.4898,21.4448,21.4898,38962.0
2021-03-22 13:40:00,23.86,23.9,23.86,23.89,23800.0,21.4898,21.5258,21.4898,21.5168,23800.0
2021-03-22 13:50:00,23.88,23.91,23.84,23.84,27604.0,21.5078,21.5348,21.4718,21.4718,27604.0
2021-03-22 14:00:00,23.85,23.92,23.85,23.91,65056.0,21.4808,21.5438,21.4808,21.5348,65056.0
2021-03-22 14:10:00,23.91,23.92,23.9,23.91,38180.0,21.5348,21.5438,21.5258,21.5348,38180.0
2021-03-22 14:20:00,23.9,23.93,23.88,23.92,35014.0,21.5258,21.5528,21.5078,21.5438,35014.0
2021-03-22 14:30:00,23.93,23.97,23.91,23.96,83022.0,21.5528,21.5889,21.5348,21.5799,83022.0
2021-03-22 14:40:00,23.96,24.0,23.93,23.99,57430.0,21.5799,21.6159,21.5528,21.6069,57430.0
2021-03-22 14:50:00,24.0,24.0,23.97,24.0,57908.0,21.6159,21.6159,21.5889,21.6159,57908.0
2021-03-22 15:00:00,24.02,24.03,24.0,24.02,42864.0,21.6339,21.6429,21.6159,21.6339,42864.0
2021-03-22 15:10:00,24.02,24.05,24.01,24.02,57934.0,21.6339,21.6609,21.6249,21.6339,57934.0
2021-03-22 15:20:00,24.02,24.02,23.99,24.0,55966.0,21.6339,21.6339,21.6069,21.6159,55966.0
2021-03-22 15:30:00,24.0,24.02,23.97,23.99,109530.0,21.6159,21.6339,21.5889,21.6069,109530.0
2021-03-22 15:40:00,23.99,23.99,23.96,23.96,131284.0,21.6069,21.6069,21.5799,21.5799,131284.0
2021-03-22 15:50:00,23.95,24.01,23.95,23.99,305474.0,21.5708,21.6249,21.5708,21.6069,305474.0
2021-03-23 09:30:00,23.95,24.04,23.92,24.01,83518.0,21.5708,21.6519,21.5438,21.6249,83518.0
2021-03-23 09:40:00,24.04,24.18,24.04,24.15,66988.0,21.6519,21.778,21.6519,21.751,66988.0
2021-03-23 09:50:00,24.14,24.14,24.01,24.11,70408.0,21.742,21.742,21.6249,21.715,70408.0
2021-03-23 10:00:00,24.11,24.14,24.1,24.11,70038.0,21.715,21.742,21.7059,21.715,70038.0
2021-03-23 10:10:00,24.11,24.13,24.06,24.06,41952.0,21.715,21.733,21.6699,21.6699,41952.0
2021-03-23 10:20:00,24.07,24.07,23.96,23.96,112566.0,21.6789,21.6789,21.5799,21.5799,112566.0
2021-03-23 10:30:00,23.96,23.97,23.77,23.8,79778.0,21.5799,21.5889,21.4087,21.4357,79778.0
2021-03-23 10:40:00,23.8,23.88,23.79,23.86,57268.0,21.4357,21.5078,21.4267,21.4898,57268.0
2021-03-23 10:50:00,23.86,23.89,23.84,23.86,45836.0,21.4898,21.5168,21.4718,21.4898,45836.0
2021-03-23 11:00:00,23.86,23.9,23.82,23.84,40350.0,21.4898,21.5258,21.4538,21.4718,40350.0
2021-03-23 11:10:00,23.83,23.92,23.83,23.92,41990.0,21.4628,21.5438,21.4628,21.5438,41990.0
2021-03-23 11:20:00,23.92,24.05,23.92,24.05,177178.0,21.5438,21.6609,21.5438,21.6609,177178.0
2021-03-23 11:30:00,24.05,24.09,24.03,24.04,115156.0,21.6609,21.6969,21.6429,21.6519,115156.0
2021-03-23 11:40:00,24.04,24.06,24.0,24.05,107092.0,21.6519,21.6699,21.6159,21.6609,107092.0
2021-03-23 11:50:00,24.05,24.09,24.04,24.07,65588.0,21.6609,21.6969,21.6519,21.6789,65588.0
2021-03-23 12:00:00,24.07,24.14,24.03,24.05,133274.0,21.6789,21.742,21.6429,21.6609,133274.0
2021-03-23 12:10:00,24.06,24.1,24.04,24.07,45786.0,21.6699,21.7059,21.6519,21.6789,45786.0
2021-03-23 12:20:00,24.08,24.11,24.06,24.09,45874.0,21.6879,21.715,21.6699,21.6969,45874.0
2021-03-23 12:30:00,24.09,24.11,24.07,24.11,58718.0,21.6969,21.715,21.6789,21.715,58718.0
2021-03-23 12:40:00,24.11,24.11,24.06,24.06,66936.0,21.715,21.715,21.6699,21.6699,66936.0
2021-03-23 12:50:00,24.07,24.08,24.05,24.06,32820.0,21.6789,21.6879,21.6609,21.6699,32820.0
2021-03-23 13:00:00,24.07,24.08,24.04,24.05,73796.0,21.6789,21.6879,21.6519,21.6609,73796.0
2021-03-23 13:10:00,24.05,24.09,24.03,24.08,66742.0,21.6609,21.6969,21.6429,21.6879,66742.0
2021-03-23 13:20:00,24.08,24.09,24.05,24.06,65248.0,21.6879,21.6969,21.6609,21.6699,65248.0
2021-03-23 13:30:00,24.06,24.06,23.98,23.99,145548.0,21.6699,21.6699,21.5979,21.6069,145548.0
2021-03-23 13:40:00,23.98,24.0,23.95,23.99,65392.0,21.5979,21.6159,21.5708,21.6069,65392.0
2021-03-23 13:50:00,23.98,24.02,23.96,23.98,52868.0,21.5979,21.6339,21.5799,21.5979,52868.0
2021-03-23 14:00:00,23.98,24.02,23.96,24.02,52194.0,21.5979,21.6339,21.5799,21.6339,52194.0
2021-03-23 14:10:00,24.02,24.05,24.0,24.03,70024.0,21.6339,21.6609,21.6159,21.6429,70024.0
2021-03-23 14:20:00,24.03,24.05,24.0,24.04,62112.0,21.6429,21.6609,21.6159,21.6519,62112.0
2021-03-23 14:30:00,24.04,24.08,24.04,24.07,117908.0,21.6519,21.6879,21.6519,21.6789,117908.0
2021-03-23 14:40:00,24.08,24.08,24.0,24.03,82916.0,21.6879,21.6879,21.6159,21.6429,82916.0
2021-03-23 14:50:00,24.02,24.02,23.95,23.95,53142.0,21.6339,21.6339,21.5708,21.5708,53142.0
2021-03-23 15:00:00,23.95,23.97,23.89,23.89,83164.0,21.5708,21.5889,21.5168,21.5168,83164.0
2021-03-23 15:10:00,23.89,23.9,23.84,23.87,87660.0,21.5168,21.5258,21.4718,21.4988,87660.0
2021-03-23 15:20:00,23.86,23.87,23.81,23.83,103052.0,21.4898,21.4988,21.4448,21.4628,103052.0
2021-03-23 15:30:00,23.83,23.85,23.81,23.82,157688.0,21.4628,21.4808,21.4448,21.4538,157688.0
2021-03-23 15:40:00,23.83,23.92,23.81,23.89,189474.0,21.4628,21.5438,21.4448,21.5168,189474.0
2021-03-23 15:50:00,23.88,23.88,23.78,23.86,499168.0,21.5078,21.5078,21.4177,21.4898,499168.0
2021-03-24 09:30:00,23.91,24.06,23.84,24.05,122636.0,21.5348,21.6699,21.4718,21.6609,122636.0
2021-03-24 09:40:00,24.06,24.14,24.04,24.1,59342.0,21.6699,21.742,21.6519,21.7059,59342.0
2021-03-24 09:50:00,24.09,24.14,24.07,24.1,62570.0,21.6969,21.742,21.6789,21.7059,62570.0
2021-03-24 10:00:00,24.1,24.11,23.99,23.99,35884.0,21.7059,21.715,21.6069,21.6069,35884.0
2021-03-24 10:10:00,23.99,24.05,23.92,23.93,34246.0,21.6069,21.6609,21.5438,21.5528,34246.0
2021-03-24 10:20:00,23.94,24.02,23.93,24.0,46278.0,21.5618,21.6339,21.5528,21.6159,46278.0
2021-03-24 10:30:00,24.0,24.1,23.99,24.08,46136.0,21.6159,21.7059,21.6069,21.6879,46136.0
2021-03-24 10:40:00,24.1,24.12,24.07,24.11,47226.0,21.7059,21.724,21.6789,21.715,47226.0
2021-03-24 10:50:00,24.1,24.14,24.09,24.13,54558.0,21.7059,21.742,21.6969,21.733,54558.0
2021-03-24 11:00:00,24.13,24.21,24.13,24.19,48320.0,21.733,21.805,21.733,21.787,48320.0
2021-03-24 11:10:00,24.2,24.24,24.18,24.21,60738.0,21.796,21.832,21.778,21.805,60738.0
2021-03-24 11:20:00,24.19,24.2,24.16,24.17,57586.0,21.787,21.796,21.76,21.769,57586.0
2021-03-24 11:30:00,24.18,24.21,24.16,24.2,43046.0,21.778,21.805,21.76,21.796,43046.0
2021-03-24 11:40:00,24.2,24.24,24.18,24.23,26460.0,21.796,21.832,21.778,21.823,26460.0
2021-03-24 11:50:00,24.23,24.27,24.2,24.25,51536.0,21.823,21.8591,21.796,21.841,51536.0
2021-03-24 12:00:00,24.26,24.32,24.25,24.32,49784.0,21.8501,21.9041,21.841,21.9041,49784.0
2021-03-24 12:10:00,24.31,24.32,24.25,24.25,47446.0,21.8951,21.9041,21.841,21.841,47446.0
2021-03-24 12:20:00,24.26,24.29,24.24,24.29,30216.0,21.8501,21.8771,21.832,21.8771,30216.0
2021-03-24 12:30:00,24.29,24.29,24.25,24.27,50804.0,21.8771,21.8771,21.841,21.8591,50804.0
2021-03-24 12:40:00,24.28,24.3,24.24,24.24,26882.0,21.8681,21.8861,21.832,21.832,26882.0
2021-03-24 12:50:00,24.24,24.25,24.23,24.24,31094.0,21.832,21.841,21.823,21.832,31094.0
2021-03-24 13:00:00,24.25,24.25,24.16,24.17,36846.0,21.841,21.841,21.76,21.769,36846.0
2021-03-24 13:10:00,24.16,24.16,24.08,24.1,47936.0,21.76,21.76,21.6879,21.7059,47936.0
2021-03-24 13:20:00,24.1,24.13,24.09,24.13,27140.0,21.7059,21.733,21.6969,21.733,27140.0
2021-03-24 13:30:00,24.11,24.11,24.08,24.08,73850.0,21.715,21.715,21.6879,21.6879,73850.0
2021-03-24 13:40:00,24.08,24.09,24.02,24.09,60600.0,21.6879,21.6969,21.6339,21.6969,60600.0
2021-03-24 13:50:00,24.09,24.11,24.07,24.08,37748.0,21.6969,21.715,21.6789,21.6879,37748.0
2021-03-24 14:00:00,24.08,24.1,24.05,24.09,28922.0,21.6879,21.7059,21.6609,21.6969,28922.0
2021-03-24 14:10:00,24.09,24.11,24.02,24.11,84982.0,21.6969,21.715,21.6339,21.715,84982.0
2021-03-24 14:20:00,24.11,24.13,24.07,24.07,34712.0,21.715,21.733,21.6789,21.6789,34712.0
2021-03-24 14:30:00,24.07,24.11,24.04,24.08,42442.0,21.6789,21.715,21.6519,21.6879,42442.0
2021-03-24 14:40:00,24.08,24.13,24.06,24.13,42526.0,21.6879,21.733,21.6699,21.733,42526.0
2021-03-24 14:50:00,24.13,24.14,24.07,24.08,48804.0,21.733,21.742,21.6789,21.6879,48804.0
2021-03-24 15:00:00,24.07,24.12,24.07,24.11,58174.0,21.6789,21.724,21.6789,21.715,58174.0
2021-03-24 15:10:00,24.11,24.18,24.09,24.18,84978.0,21.715,21.778,21.6969,21.778,84978.0
2021-03-24 15:20:00,24.18,24.18,24.1,24.1,131272.0,21.778,21.778,21.7059,21.7059,131272.0
2021-03-24 15:30:00,24.1,24.11,24.03,24.05,134060.0,21.7059,21.715,21.6429,21.6609,134060.0
2021-03-24 15:40:00,24.06,24.1,24.05,24.08,157274.0,21.6699,21.7059,21.6609,21.6879,157274.0
2021-03-24 15:50:00,24.08,24.14,24.06,24.13,859768.0,21.6879,21.742,21.6699,21.733,859768.0
2021-03-25 09:30:00,24.21,24.21,23.98,24.06,158282.0,21.805,21.805,21.5979,21.6699,158282.0
2021-03-25 09:40:00,24.05,24.21,24.03,24.18,103848.0,21.6609,21.805,21.6429,21.778,103848.0
2021-03-25 09:50:00,24.17,24.22,24.13,24.22,186392.0,21.769,21.814,21.733,21.814,186392.0
2021-03-25 10:00:00,24.22,24.24,24.15,24.21,127044.0,21.814,21.832,21.751,21.805,127044.0
2021-03-25 10:10:00,24.2,24.22,24.17,24.2,66562.0,21.796,21.814,21.769,21.796,66562.0
2021-03-25 10:20:00,24.2,24.25,24.2,24.22,58614.0,21.796,21.841,21.796,21.814,58614.0
2021-03-25 10:30:00,24.21,24.22,24.09,24.13,70968.0,21.805,21.814,21.6969,21.733,70968.0
2021-03-25 10:40:00,24.13,24.13,24.09,24.1,80958.0,21.733,21.733,21.6969,21.7059,80958.0
2021-03-25 10:50:00,24.09,24.13,24.03,24.12,82434.0,21.6969,21.733,21.6429,21.724,82434.0
2021-03-25 11:00:00,24.1,24.19,24.09,24.15,63694.0,21.7059,21.787,21.6969,21.751,63694.0
2021-03-25 11:10:00,24.16,24.22,24.15,24.22,55454.0,21.76,21.814,21.751,21.814,55454.0
2021-03-25 11:20:00,24.22,24.25,24.19,24.25,63072.0,21.814,21.841,21.787,21.841,63072.0
2021-03-25 11:30:00,24.25,24.35,24.24,24.32,55232.0,21.841,21.9311,21.832,21.9041,55232.0
2021-03-25 11:40:00,24.33,24.33,24.27,24.28,66776.0,21.9131,21.9131,21.8591,21.8681,66776.0
2021-03-25 11:50:00,24.28,24.45,24.27,24.44,150694.0,21.8681,22.0212,21.8591,22.0122,150694.0
2021-03-25 12:00:00,24.43,24.49,24.39,24.43,117218.0,22.0032,22.0572,21.9671,22.0032,117218.0
2021-03-25 12:10:00,24.43,24.46,24.38,24.43,146536.0,22.0032,22.0302,21.9581,22.0032,146536.0
2021-03-25 12:20:00,24.43,24.48,24.43,24.46,185218.0,22.0032,22.0482,22.0032,22.0302,185218.0
2021-03-25 12:30:00,24.46,24.48,24.43,24.45,128556.0,22.0302,22.0482,22.0032,22.0212,128556.0
2021-03-25 12:40:00,24.46,24.49,24.43,24.49,108682.0,22.0302,22.0572,22.0032,22.0572,108682.0
2021-03-25 12:50:00,24.48,24.54,24.47,24.49,106174.0,22.0482,22.1022,22.0392,22.0572,106174.0
2021-03-25 13:00:00,24.49,24.49,24.41,24.42,97058.0,22.0572,22.0572,21.9852,21.9942,97058.0
2021-03-25 13:10:00,24.42,24.49,24.41,24.43,74006.0,21.9942,22.0572,21.9852,22.0032,74006.0
2021-03-25 13:20:00,24.42,24.48,24.42,24.46,83202.0,21.9942,22.0482,21.9942,22.0302,83202.0
2021-03-25 13:30:00,24.46,24.47,24.39,24.41,65296.0,22.0302,22.0392,21.9671,21.9852,65296.0
2021-03-25 13:40:00,24.4,24.5,24.4,24.48,82538.0,21.9761,22.0662,21.9761,22.0482,82538.0
2021-03-25 13:50:00,24.47,24.5,24.45,24.46,60962.0,22.0392,22.0662,22.0212,22.0302,60962.0
2021-03-25 14:00:00,24.45,24.48,24.43,24.46,62926.0,22.0212,22.0482,22.0032,22.0302,62926.0
2021-03-25 14:10:00,24.45,24.53,24.45,24.53,74582.0,22.0212,22.0932,22.0212,22.0932,74582.0
2021-03-25 14:20:00,24.54,24.56,24.48,24.48,59756.0,22.1022,22.1203,22.0482,22.0482,59756.0
2021-03-25 14:30:00,24.49,24.61,24.48,24.61,130450.0,22.0572,22.1653,22.0482,22.1653,130450.0
2021-03-25 14:40:00,24.61,24.65,24.61,24.64,61964.0,22.1653,22.2013,22.1653,22.1923,61964.0
2021-03-25 14:50:00,24.64,24.71,24.64,24.69,94082.0,22.1923,22.2554,22.1923,22.2373,94082.0
2021-03-25 15:00:00,24.69,24.71,24.61,24.63,126976.0,22.2373,22.2554,22.1653,22.1833,126976.0
2021-03-25 15:10:00,24.63,24.67,24.6,24.66,93762.0,22.1833,22.2193,22.1563,22.2103,93762.0
2021-03-25 15:20:00,24.66,24.67,24.61,24.64,91354.0,22.2103,22.2193,22.1653,22.1923,91354.0
2021-03-25 15:30:00,24.64,24.67,24.61,24.63,152748.0,22.1923,22.2193,22.1653,22.1833,152748.0
2021-03-25 15:40:00,24.63,24.66,24.6,24.63,211276.0,22.1833,22.2103,22.1563,22.1833,211276.0
2021-03-25 15:50:00,24.63,24.68,24.6,24.61,613056.0,22.1833,22.2283,22.1563,22.1653,613056.0
2021-03-26 09:30:00,24.73,24.73,24.6,24.64,123404.0,22.2734,22.2734,22.1563,22.1923,123404.0
2021-03-26 09:40:00,24.64,24.68,24.6,24.65,84268.0,22.1923,22.2283,22.1563,22.2013,84268.0
2021-03-26 09:50:00,24.64,24.84,24.63,24.83,83234.0,22.1923,22.3724,22.1833,22.3634,83234.0
2021-03-26 10:00:00,24.82,24.86,24.78,24.8,54574.0,22.3544,22.3904,22.3184,22.3364,54574.0
2021-03-26 10:10:00,24.79,24.86,24.78,24.83,41114.0,22.3274,22.3904,22.3184,22.3634,41114.0
2021-03-26 10:20:00,24.84,24.86,24.81,24.85,24524.0,22.3724,22.3904,22.3454,22.3814,24524.0
2021-03-26 10:30:00,24.85,24.86,24.83,24.84,33990.0,22.3814,22.3904,22.3634,22.3724,33990.0
2021-03-26 10:40:00,24.85,24.9,24.84,24.85,63716.0,22.3814,22.4265,22.3724,22.3814,63716.0
2021-03-26 10:50:00,24.85,24.88,24.82,24.83,121800.0,22.3814,22.4085,22.3544,22.3634,121800.0
2021-03-26 11:00:00,24.84,24.88,24.82,24.88,58290.0,22.3724,22.4085,22.3544,22.4085,58290.0
2021-03-26 11:10:00,24.88,24.88,24.75,24.8,69704.0,22.4085,22.4085,22.2914,22.3364,69704.0
2021-03-26 11:20:00,24.8,24.86,24.8,24.86,53430.0,22.3364,22.3904,22.3364,22.3904,53430.0
2021-03-26 11:30:00,24.86,24.87,24.82,24.87,39476.0,22.3904,22.3995,22.3544,22.3995,39476.0
2021-03-26 11:40:00,24.87,24.92,24.86,24.92,46704.0,22.3995,22.4445,22.3904,22.4445,46704.0
2021-03-26 11:50:00,24.92,24.96,24.91,24.95,42088.0,22.4445,22.4805,22.4355,22.4715,42088.0
2021-03-26 12:00:00,24.96,24.99,24.94,24.98,59590.0,22.4805,22.5075,22.4625,22.4985,59590.0
2021-03-26 12:10:00,24.98,25.06,24.98,25.02,67572.0,22.4985,22.5706,22.4985,22.5346,67572.0
2021-03-26 12:20:00,25.01,25.05,25.01,25.05,49122.0,22.5255,22.5616,22.5255,22.5616,49122.0
2021-03-26 12:30:00,25.05,25.09,25.04,25.06,46780.0,22.5616,22.5976,22.5526,22.5706,46780.0
2021-03-26 12:40:00,25.07,25.14,25.06,25.13,52142.0,22.5796,22.6426,22.5706,22.6336,52142.0
2021-03-26 12:50:00,25.14,25.16,25.1,25.1,66534.0,22.6426,22.6606,22.6066,22.6066,66534.0
2021-03-26 13:00:00,25.11,25.14,25.1,25.13,45092.0,22.6156,22.6426,22.6066,22.6336,45092.0
2021-03-26 13:10:00,25.13,25.16,25.11,25.13,64218.0,22.6336,22.6606,22.6156,22.6336,64218.0
2021-03-26 13:20:00,25.13,25.22,25.13,25.2,94866.0,22.6336,22.7147,22.6336,22.6967,94866.0
2021-03-26 13:30:00,25.2,25.22,25.14,25.14,79980.0,22.6967,22.7147,22.6426,22.6426,79980.0
2021-03-26 13:40:00,25.14,25.17,25.06,25.06,59520.0,22.6426,22.6697,22.5706,22.5706,59520.0
2021-03-26 13:50:00,25.06,25.09,25.06,25.09,63782.0,22.5706,22.5976,22.5706,22.5976,63782.0
2021-03-26 14:00:00,25.09,25.1,25.03,25.03,54240.0,22.5976,22.6066,22.5436,22.5436,54240.0
2021-03-26 14:10:00,25.04,25.04,24.99,25.0,74134.0,22.5526,22.5526,22.5075,22.5165,74134.0
2021-03-26 14:20:00,25.0,25.08,25.0,25.07,70408.0,22.5165,22.5886,22.5165,22.5796,70408.0
2021-03-26 14:30:00,25.08,25.11,25.06,25.1,80428.0,22.5886,22.6156,22.5706,22.6066,80428.0
2021-03-26 14:40:00,25.1,25.13,25.02,25.03,79172.0,22.6066,22.6336,22.5346,22.5436,79172.0
2021-03-26 14:50:00,25.03,25.15,25.03,25.15,83482.0,22.5436,22.6516,22.5436,22.6516,83482.0
2021-03-26 15:00:00,25.15,25.17,25.11,25.13,58746.0,22.6516,22.6697,22.6156,22.6336,58746.0
2021-03-26 15:10:00,25.12,25.17,25.12,25.14,67768.0,22.6246,22.6697,22.6246,22.6426,67768.0
2021-03-26 15:20:00,25.15,25.15,25.1,25.11,92116.0,22.6516,22.6516,22.6066,22.6156,92116.0
2021-03-26 15:30:00,25.1,25.15,25.09,25.11,99006.0,22.6066,22.6516,22.5976,22.6156,99006.0
2021-03-26 15:40:00,25.11,25.14,25.1,25.11,170946.0,22.6156,22.6426,22.6066,22.6156,170946.0
2021-03-26 15:50:00,25.12,25.31,25.07,25.29,696960.0,22.6246,22.7957,22.5796,22.7777,696960.0
2021-03-29 09:30:00,25.31,25.35,25.19,25.28,101440.0,22.7957,22.8318,22.6877,22.7687,101440.0
2021-03-29 09:40:00,25.28,25.42,25.27,25.32,45642.0,22.7687,22.8948,22.7597,22.8048,45642.0
2021-03-29 09:50:00,25.32,25.5,25.32,25.46,109706.0,22.8048,22.9669,22.8048,22.9308,109706.0
2021-03-29 10:00:00,25.44,25.47,25.36,25.37,68752.0,22.9128,22.9399,22.8408,22.8498,68752.0
2021-03-29 10:10:00,25.37,25.41,25.31,25.36,77604.0,22.8498,22.8858,22.7957,22.8408,77604.0
2021-03-29 10:20:00,25.35,25.36,25.25,25.25,66118.0,22.8318,22.8408,22.7417,22.7417,66118.0
2021-03-29 10:30:00,25.25,25.31,25.22,25.29,91198.0,22.7417,22.7957,22.7147,22.7777,91198.0
2021-03-29 10:40:00,25.29,25.29,25.21,25.25,75514.0,22.7777,22.7777,22.7057,22.7417,75514.0
2021-03-29 10:50:00,25.25,25.34,25.23,25.31,79224.0,22.7417,22.8228,22.7237,22.7957,79224.0
2021-03-29 11:00:00,25.3,25.32,25.24,25.31,149648.0,22.7867,22.8048,22.7327,22.7957,149648.0
2021-03-29 11:10:00,25.32,25.44,25.31,25.38,104710.0,22.8048,22.9128,22.7957,22.8588,104710.0
2021-03-29 11:20:00,25.38,25.48,25.37,25.47,87618.0,22.8588,22.9489,22.8498,22.9399,87618.0
2021-03-29 11:30:00,25.47,25.48,25.4,25.4,42684.0,22.9399,22.9489,22.8768,22.8768,42684.0
2021-03-29 11:40:00,25.39,25.39,25.35,25.36,83578.0,22.8678,22.8678,22.8318,22.8408,83578.0
2021-03-29 11:50:00,25.36,25.37,25.31,25.34,77522.0,22.8408,22.8498,22.7957,22.8228,77522.0
2021-03-29 12:00:00,25.35,25.36,25.28,25.28,54792.0,22.8318,22.8408,22.7687,22.7687,54792.0
2021-03-29 12:10:00,25.27,25.3,25.22,25.22,164852.0,22.7597,22.7867,22.7147,22.7147,164852.0
2021-03-29 12:20:00,25.22,25.3,25.18,25.29,270772.0,22.7147,22.7867,22.6787,22.7777,270772.0
2021-03-29 12:30:00,25.29,25.42,25.27,25.4,248920.0,22.7777,22.8948,22.7597,22.8768,248920.0
2021-03-29 12:40:00,25.4,25.45,25.38,25.41,72824.0,22.8768,22.9218,22.8588,22.8858,72824.0
2021-03-29 12:50:00,25.41,25.45,25.36,25.43,41994.0,22.8858,22.9218,22.8408,22.9038,41994.0
2021-03-29 13:00:00,25.43,25.49,25.43,25.47,75446.0,22.9038,22.9579,22.9038,22.9399,75446.0
2021-03-29 13:10:00,25.47,25.49,25.43,25.45,47482.0,22.9399,22.9579,22.9038,22.9218,47482.0
2021-03-29 13:20:00,25.45,25.48,25.45,25.47,43954.0,22.9218,22.9489,22.9218,22.9399,43954.0
2021-03-29 13:30:00,25.46,25.54,25.43,25.5,76450.0,22.9308,23.0029,22.9038,22.9669,76450.0
2021-03-29 13:40:00,25.5,25.52,25.47,25.52,49142.0,22.9669,22.9849,22.9399,22.9849,49142.0
2021-03-29 13:50:00,25.51,25.55,25.47,25.47,57050.0,22.9759,23.0119,22.9399,22.9399,57050.0
2021-03-29 14:00:00,25.47,25.48,25.43,25.48,63400.0,22.9399,22.9489,22.9038,22.9489,63400.0
2021-03-29 14:10:00,25.47,25.47,25.36,25.4,102498.0,22.9399,22.9399,22.8408,22.8768,102498.0
2021-03-29 14:20:00,25.4,25.45,25.36,25.43,74568.0,22.8768,22.9218,22.8408,22.9038,74568.0
2021-03-29 14:30:00,25.42,25.43,25.31,25.33,92734.0,22.8948,22.9038,22.7957,22.8138,92734.0
2021-03-29 14:40:00,25.33,25.38,25.31,25.38,108962.0,22.8138,22.8588,22.7957,22.8588,108962.0
2021-03-29 14:50:00,25.38,25.45,25.37,25.42,93936.0,22.8588,22.9218,22.8498,22.8948,93936.0
2021-03-29 15:00:00,25.42,25.47,25.41,25.43,82978.0,22.8948,22.9399,22.8858,22.9038,82978.0
2021-03-29 15:10:00,25.43,25.46,25.41,25.44,60170.0,22.9038,22.9308,22.8858,22.9128,60170.0
2021-03-29 15:20:00,25.45,25.45,25.39,25.4,63682.0,22.9218,22.9218,22.8678,22.8768,63682.0
2021-03-29 15:30:00,25.4,25.43,25.36,25.42,162604.0,22.8768,22.9038,22.8408,22.8948,162604.0
2021-03-29 15:40:00,25.43,25.43,25.32,25.32,156056.0,22.9038,22.9038,22.8048,22.8048,156056.0
2021-03-29 15:50:00,25.32,25.36,25.3,25.34,485662.0,22.8048,22.8408,22.7867,22.8228,485662.0
2021-03-30 09:30:00,25.18,25.36,25.15,25.28,84758.0,22.6787,22.8408,22.6516,22.7687,84758.0
2021-03-30 09:40:00,25.28,25.28,25.16,25.19,56826.0,22.7687,22.7687,22.6606,22.6877,56826.0
2021-03-30 09:50:00,25.21,25.22,25.16,25.18,36980.0,22.7057,22.7147,22.6606,22.6787,36980.0
2021-03-30 10:00:00,25.18,25.18,25.07,25.08,83730.0,22.6787,22.6787,22.5796,22.5886,83730.0
2021-03-30 10:10:00,25.09,25.16,25.07,25.08,70572.0,22.5976,22.6606,22.5796,22.5886,70572.0
2021-03-30 10:20:00,25.09,25.1,25.01,25.1,154830.0,22.5976,22.6066,22.5255,22.6066,154830.0
2021-03-30 10:30:00,25.09,25.15,25.09,25.15,34870.0,22.5976,22.6516,22.5976,22.6516,34870.0
2021-03-30 10:40:00,25.14,25.18,25.13,25.16,54094.0,22.6426,22.6787,22.6336,22.6606,54094.0
2021-03-30 10:50:00,25.16,25.17,25.13,25.13,50080.0,22.6606,22.6697,22.6336,22.6336,50080.0
2021-03-30 11:00:00,25.13,25.17,25.12,25.14,83138.0,22.6336,22.6697,22.6246,22.6426,83138.0
2021-03-30 11:10:00,25.15,25.18,25.14,25.18,32004.0,22.6516,22.6787,22.6426,22.6787,32004.0
2021-03-30 11:20:00,25.18,25.18,25.14,25.17,28216.0,22.6787,22.6787,22.6426,22.6697,28216.0
2021-03-30 11:30:00,25.17,25.2,25.14,25.14,24890.0,22.6697,22.6967,22.6426,22.6426,24890.0
2021-03-30 11:40:00,25.15,25.23,25.14,25.16,34844.0,22.6516,22.7237,22.6426,22.6606,34844.0
2021-03-30 11:50:00,25.16,25.18,25.13,25.18,29762.0,22.6606,22.6787,22.6336,22.6787,29762.0
2021-03-30 12:00:00,25.18,25.19,25.15,25.17,22048.0,22.6787,22.6877,22.6516,22.6697,22048.0
2021-03-30 12:10:00,25.17,25.18,25.13,25.13,27640.0,22.6697,22.6787,22.6336,22.6336,27640.0
2021-03-30 12:20:00,25.14,25.18,25.12,25.15,35272.0,22.6426,22.6787,22.6246,22.6516,35272.0
2021-03-30 12:30:00,25.15,25.17,25.14,25.15,30198.0,22.6516,22.6697,22.6426,22.6516,30198.0
2021-03-30 12:40:00,25.15,25.15,25.13,25.14,24460.0,22.6516,22.6516,22.6336,22.6426,24460.0
2021-03-30 12:50:00,25.14,25.22,25.11,25.22,46798.0,22.6426,22.7147,22.6156,22.7147,46798.0
2021-03-30 13:00:00,25.22,25.25,25.18,25.24,69264.0,22.7147,22.7417,22.6787,22.7327,69264.0
2021-03-30 13:10:00,25.24,25.24,25.21,25.24,36538.0,22.7327,22.7327,22.7057,22.7327,36538.0
2021-03-30 13:20:00,25.23,25.25,25.22,25.23,30958.0,22.7237,22.7417,22.7147,22.7237,30958.0
2021-03-30 13:30:00,25.23,25.27,25.23,25.25,96434.0,22.7237,22.7597,22.7237,22.7417,96434.0
2021-03-30 13:40:00,25.25,25.27,25.22,25.26,81812.0,22.7417,22.7597,22.7147,22.7507,81812.0
2021-03-30 13:50:00,25.26,25.27,25.24,25.25,62538.0,22.7507,22.7597,22.7327,22.7417,62538.0
2021-03-30 14:00:00,25.25,25.3,25.22,25.28,62912.0,22.7417,22.7867,22.7147,22.7687,62912.0
2021-03-30 14:10:00,25.28,25.29,25.25,25.28,86358.0,22.7687,22.7777,22.7417,22.7687,86358.0
2021-03-30 14:20:00,25.28,25.29,25.25,25.29,49314.0,22.7687,22.7777,22.7417,22.7777,49314.0
2021-03-30 14:30:00,25.28,25.34,25.28,25.33,66012.0,22.7687,22.8228,22.7687,22.8138,66012.0
2021-03-30 14:40:00,25.33,25.33,25.29,25.32,38808.0,22.8138,22.8138,22.7777,22.8048,38808.0
2021-03-30 14:50:00,25.32,25.36,25.31,25.36,50806.0,22.8048,22.8408,22.7957,22.8408,50806.0
2021-03-30 15:00:00,25.35,25.38,25.33,25.34,73512.0,22.8318,22.8588,22.8138,22.8228,73512.0
2021-03-30 15:10:00,25.34,25.34,25.27,25.28,108414.0,22.8228,22.8228,22.7597,22.7687,108414.0
2021-03-30 15:20:00,25.28,25.35,25.27,25.34,78850.0,22.7687,22.8318,22.7597,22.8228,78850.0
2021-03-30 15:30:00,25.34,25.39,25.33,25.33,140282.0,22.8228,22.8678,22.8138,22.8138,140282.0
2021-03-30 15:40:00,25.33,25.33,25.27,25.3,193798.0,22.8138,22.8138,22.7597,22.7867,193798.0
2021-03-30 15:50:00,25.3,25.32,25.23,25.32,745230.0,22.7867,22.8048,22.7237,22.8048,745230.0
2021-03-31 09:30:00,25.39,25.43,25.26,25.41,78072.0,22.8678,22.9038,22.7507,22.8858,78072.0
2021-03-31 09:40:00,25.43,25.48,25.35,25.48,80714.0,22.9038,22.9489,22.8318,22.9489,80714.0
2021-03-31 09:50:00,25.48,25.48,25.36,25.43,86280.0,22.9489,22.9489,22.8408,22.9038,86280.0
2021-03-31 10:00:00,25.43,25.46,25.34,25.36,65100.0,22.9038,22.9308,22.8228,22.8408,65100.0
2021-03-31 10:10:00,25.36,25.37,25.28,25.3,45338.0,22.8408,22.8498,22.7687,22.7867,45338.0
2021-03-31 10:20:00,25.29,25.31,25.22,25.25,93880.0,22.7777,22.7957,22.7147,22.7417,93880.0
2021-03-31 10:30:00,25.25,25.27,25.19,25.22,56930.0,22.7417,22.7597,22.6877,22.7147,56930.0
2021-03-31 10:40:00,25.23,25.27,25.18,25.21,72886.0,22.7237,22.7597,22.6787,22.7057,72886.0
2021-03-31 10:50:00,25.21,25.28,25.2,25.26,57084.0,22.7057,22.7687,22.6967,22.7507,57084.0
2021-03-31 11:00:00,25.25,25.31,25.25,25.28,80894.0,22.7417,22.7957,22.7417,22.7687,80894.0
2021-03-31 11:10:00,25.27,25.28,25.23,25.24,37228.0,22.7597,22.7687,22.7237,22.7327,37228.0
2021-03-31 11:20:00,25.24,25.25,25.21,25.24,43158.0,22.7327,22.7417,22.7057,22.7327,43158.0
2021-03-31 11:30:00,25.24,25.29,25.22,25.23,67646.0,22.7327,22.7777,22.7147,22.7237,67646.0
2021-03-31 11:40:00,25.23,25.26,25.2,25.25,61310.0,22.7237,22.7507,22.6967,22.7417,61310.0
2021-03-31 11:50:00,25.25,25.29,25.25,25.26,49364.0,22.7417,22.7777,22.7417,22.7507,49364.0
2021-03-31 12:00:00,25.25,25.32,25.25,25.31,143118.0,22.7417,22.8048,22.7417,22.7957,143118.0
2021-03-31 12:10:00,25.31,25.31,25.24,25.25,135696.0,22.7957,22.7957,22.7327,22.7417,135696.0
2021-03-31 12:20:00,25.26,25.28,25.24,25.24,25362.0,22.7507,22.7687,22.7327,22.7327,25362.0
2021-03-31 12:30:00,25.24,25.25,25.21,25.24,29790.0,22.7327,22.7417,22.7057,22.7327,29790.0
2021-03-31 12:40:00,25.25,25.28,25.24,25.27,53612.0,22.7417,22.7687,22.7327,22.7597,53612.0
2021-03-31 12:50:00,25.27,25.3,25.27,25.3,43816.0,22.7597,22.7867,22.7597,22.7867,43816.0
2021-03-31 13:00:00,25.3,25.36,25.3,25.35,56504.0,22.7867,22.8408,22.7867,22.8318,56504.0
2021-03-31 13:10:00,25.35,25.36,25.31,25.33,82232.0,22.8318,22.8408,22.7957,22.8138,82232.0
2021-03-31 13:20:00,25.34,25.34,25.28,25.28,41216.0,22.8228,22.8228,22.7687,22.7687,41216.0
2021-03-31 13:30:00,25.28,25.32,25.28,25.29,52564.0,22.7687,22.8048,22.7687,22.7777,52564.0
2021-03-31 13:40:00,25.29,25.31,25.28,25.29,54622.0,22.7777,22.7957,22.7687,22.7777,54622.0
2021-03-31 13:50:00,25.3,25.36,25.29,25.34,38030.0,22.7867,22.8408,22.7777,22.8228,38030.0
2021-03-31 14:00:00,25.34,25.36,25.31,25.31,96692.0,22.8228,22.8408,22.7957,22.7957,96692.0
2021-03-31 14:10:00,25.31,25.32,25.27,25.27,60408.0,22.7957,22.8048,22.7597,22.7597,60408.0
2021-03-31 14:20:00,25.26,25.28,25.18,25.18,81566.0,22.7507,22.7687,22.6787,22.6787,81566.0
2021-03-31 14:30:00,25.2,25.28,25.2,25.24,51264.0,22.6967,22.7687,22.6967,22.7327,51264.0
2021-03-31 14:40:00,25.24,25.24,25.2,25.21,77240.0,22.7327,22.7327,22.6967,22.7057,77240.0
2021-03-31 14:50:00,25.21,25.22,25.16,25.17,93330.0,22.7057,22.7147,22.6606,22.6697,93330.0
2021-03-31 15:00:00,25.16,25.18,25.14,25.16,97922.0,22.6606,22.6787,22.6426,22.6606,97922.0
2021-03-31 15:10:00,25.15,25.18,25.12,25.18,79854.0,22.6516,22.6787,22.6246,22.6787,79854.0
2021-03-31 15:20:00,25.18,25.18,25.16,25.18,38066.0,22.6787,22.6787,22.6606,22.6787,38066.0
2021-03-31 15:30:00,25.18,25.23,25.18,25.18,74448.0,22.6787,22.7237,22.6787,22.6787,74448.0
2021-03-31 15:40:00,25.18,25.22,25.16,25.21,131262.0,22.6787,22.7147,22.6606,22.7057,131262.0
2021-03-31 15:50:00,25.21,25.25,25.11,25.15,833852.0,22.7057,22.7417,22.6156,22.6516,833852.0
2021-04-01 09:30:00,25.18,25.29,25.16,25.25,206480.0,22.6787,22.7777,22.6606,22.7417,206480.0
2021-04-01 09:40:00,25.24,25.26,25.16,25.16,111880.0,22.7327,22.7507,22.6606,22.6606,111880.0
2021-04-01 09:50:00,25.17,25.21,25.13,25.18,80638.0,22.6697,22.7057,22.6336,22.6787,80638.0
2021-04-01 10:00:00,25.18,25.32,25.17,25.31,125676.0,22.6787,22.8048,22.6697,22.7957,125676.0
2021-04-01 10:10:00,25.32,25.36,25.29,25.35,116674.0,22.8048,22.8408,22.7777,22.8318,116674.0
2021-04-01 10:20:00,25.35,25.42,25.29,25.37,116372.0,22.8318,22.8948,22.7777,22.8498,116372.0
2021-04-01 10:30:00,25.37,25.39,25.32,25.38,59012.0,22.8498,22.8678,22.8048,22.8588,59012.0
2021-04-01 10:40:00,25.38,25.39,25.3,25.31,53122.0,22.8588,22.8678,22.7867,22.7957,53122.0
2021-04-01 10:50:00,25.3,25.34,25.27,25.3,161058.0,22.7867,22.8228,22.7597,22.7867,161058.0
2021-04-01 11:00:00,25.32,25.33,25.23,25.26,110960.0,22.8048,22.8138,22.7237,22.7507,110960.0
2021-04-01 11:10:00,25.26,25.33,25.25,25.29,113586.0,22.7507,22.8138,22.7417,22.7777,113586.0
2021-04-01 11:20:00,25.29,25.36,25.28,25.36,108750.0,22.7777,22.8408,22.7687,22.8408,108750.0
2021-04-01 11:30:00,25.36,25.41,25.35,25.4,44740.0,22.8408,22.8858,22.8318,22.8768,44740.0
2021-04-01 11:40:00,25.39,25.39,25.34,25.38,54604.0,22.8678,22.8678,22.8228,22.8588,54604.0
2021-04-01 11:50:00,25.4,25.41,25.35,25.35,89314.0,22.8768,22.8858,22.8318,22.8318,89314.0
2021-04-01 12:00:00,25.35,25.42,25.34,25.4,55030.0,22.8318,22.8948,22.8228,22.8768,55030.0
2021-04-01 12:10:00,25.4,25.41,25.35,25.36,54352.0,22.8768,22.8858,22.8318,22.8408,54352.0
2021-04-01 12:20:00,25.36,25.38,25.35,25.36,72680.0,22.8408,22.8588,22.8318,22.8408,72680.0
2021-04-01 12:30:00,25.36,25.36,25.31,25.33,84284.0,22.8408,22.8408,22.7957,22.8138,84284.0
2021-04-01 12:40:00,25.33,25.34,25.31,25.33,43842.0,22.8138,22.8228,22.7957,22.8138,43842.0
2021-04-01 12:50:00,25.33,25.35,25.32,25.33,73086.0,22.8138,22.8318,22.8048,22.8138,73086.0
2021-04-01 13:00:00,25.34,25.44,25.33,25.43,50748.0,22.8228,22.9128,22.8138,22.9038,50748.0
2021-04-01 13:10:00,25.43,25.43,25.4,25.43,42496.0,22.9038,22.9038,22.8768,22.9038,42496.0
2021-04-01 13:20:00,25.43,25.45,25.41,25.41,39736.0,22.9038,22.9218,22.8858,22.8858,39736.0
2021-04-01 13:30:00,25.41,25.48,25.4,25.47,166626.0,22.8858,22.9489,22.8768,22.9399,166626.0
2021-04-01 13:40:00,25.47,25.47,25.43,25.46,83630.0,22.9399,22.9399,22.9038,22.9308,83630.0
2021-04-01 13:50:00,25.46,25.46,25.42,25.42,41968.0,22.9308,22.9308,22.8948,22.8948,41968.0
2021-04-01 14:00:00,25.42,25.45,25.4,25.41,72680.0,22.8948,22.9218,22.8768,22.8858,72680.0
2021-04-01 14:10:00,25.4,25.43,25.4,25.42,67188.0,22.8768,22.9038,22.8768,22.8948,67188.0
2021-04-01 14:20:00,25.43,25.45,25.4,25.41,140134.0,22.9038,22.9218,22.8768,22.8858,140134.0
2021-04-01 14:30:00,25.41,25.46,25.4,25.45,76520.0,22.8858,22.9308,22.8768,22.9218,76520.0
2021-04-01 14:40:00,25.45,25.49,25.45,25.49,126158.0,22.9218,22.9579,22.9218,22.9579,126158.0
2021-04-01 14:50:00,25.49,25.55,25.48,25.54,139012.0,22.9579,23.0119,22.9489,23.0029,139012.0
2021-04-01 15:00:00,25.53,25.54,25.47,25.48,111962.0,22.9939,23.0029,22.9399,22.9489,111962.0
2021-04-01 15:10:00,25.48,25.49,25.43,25.46,192626.0,22.9489,22.9579,22.9038,22.9308,192626.0
2021-04-01 15:20:00,25.46,25.47,25.43,25.46,90316.0,22.9308,22.9399,22.9038,22.9308,90316.0
2021-04-01 15:30:00,25.46,25.48,25.43,25.45,91386.0,22.9308,22.9489,22.9038,22.9218,91386.0
2021-04-01 15:40:00,25.45,25.5,25.43,25.49,159580.0,22.9218,22.9669,22.9038,22.9579,159580.0
2021-04-01 15:50:00,25.49,25.58,25.49,25.56,496370.0,22.9579,23.0389,22.9579,23.0209,496370.0
2021-04-05 09:30:00,25.76,25.76,25.54,25.55,299696.0,23.201,23.201,23.0029,23.0119,299696.0
2021-04-05 09:40:00,25.54,25.61,25.52,25.58,94394.0,23.0029,23.0659,22.9849,23.0389,94394.0
2021-04-05 09:50:00,25.6,25.6,25.48,25.49,80880.0,23.0569,23.0569,22.9489,22.9579,80880.0
2021-04-05 10:00:00,25.5,25.55,25.45,25.54,69388.0,22.9669,23.0119,22.9218,23.0029,69388.0
2021-04-05 10:10:00,25.53,25.61,25.5,25.59,143596.0,22.9939,23.0659,22.9669,23.0479,143596.0
2021-04-05 10:20:00,25.59,25.62,25.54,25.56,156134.0,23.0479,23.075,23.0029,23.0209,156134.0
2021-04-05 10:30:00,25.57,25.58,25.54,25.55,86954.0,23.0299,23.0389,23.0029,23.0119,86954.0
2021-04-05 10:40:00,25.55,25.6,25.54,25.57,76526.0,23.0119,23.0569,23.0029,23.0299,76526.0
2021-04-05 10:50:00,25.57,25.61,25.54,25.6,71094.0,23.0299,23.0659,23.0029,23.0569,71094.0
2021-04-05 11:00:00,25.6,25.64,25.59,25.64,83316.0,23.0569,23.093,23.0479,23.093,83316.0
2021-04-05 11:10:00,25.63,25.64,25.57,25.57,152062.0,23.084,23.093,23.0299,23.0299,152062.0
2021-04-05 11:20:00,25.57,25.58,25.54,25.56,48984.0,23.0299,23.0389,23.0029,23.0209,48984.0
2021-04-05 11:30:00,25.57,25.68,25.57,25.66,56264.0,23.0299,23.129,23.0299,23.111,56264.0
2021-04-05 11:40:00,25.66,25.7,25.66,25.68,110796.0,23.111,23.147,23.111,23.129,110796.0
2021-04-05 11:50:00,25.68,25.7,25.62,25.64,84564.0,23.129,23.147,23.075,23.093,84564.0
2021-04-05 12:00:00,25.65,25.66,25.61,25.63,50422.0,23.102,23.111,23.0659,23.084,50422.0
2021-04-05 12:10:00,25.62,25.63,25.57,25.58,56972.0,23.075,23.084,23.0299,23.0389,56972.0
2021-04-05 12:20:00,25.58,25.63,25.57,25.63,31590.0,23.0389,23.084,23.0299,23.084,31590.0
2021-04-05 12:30:00,25.63,25.69,25.63,25.67,36428.0,23.084,23.138,23.084,23.12,36428.0
2021-04-05 12:40:00,25.67,25.73,25.66,25.7,49482.0,23.12,23.174,23.111,23.147,49482.0
2021-04-05 12:50:00,25.71,25.72,25.68,25.7,31056.0,23.156,23.165,23.129,23.147,31056.0
2021-04-05 13:00:00,25.7,25.7,25.65,25.67,25560.0,23.147,23.147,23.102,23.12,25560.0
2021-04-05 13:10:00,25.67,25.68,25.62,25.67,56410.0,23.12,23.129,23.075,23.12,56410.0
2021-04-05 13:20:00,25.67,25.71,25.66,25.68,48788.0,23.12,23.156,23.111,23.129,48788.0
2021-04-05 13:30:00,25.69,25.72,25.68,25.7,52000.0,23.138,23.165,23.129,23.147,52000.0
2021-04-05 13:40:00,25.71,25.71,25.66,25.68,87928.0,23.156,23.156,23.111,23.129,87928.0
2021-04-05 13:50:00,25.68,25.68,25.65,25.68,37926.0,23.129,23.129,23.102,23.129,37926.0
2021-04-05 14:00:00,25.68,25.68,25.64,25.67,97000.0,23.129,23.129,23.093,23.12,97000.0
2021-04-05 14:10:00,25.67,25.71,25.66,25.68,138630.0,23.12,23.156,23.111,23.129,138630.0
2021-04-05 14:20:00,25.69,25.69,25.66,25.66,48282.0,23.138,23.138,23.111,23.111,48282.0
2021-04-05 14:30:00,25.66,25.69,25.65,25.67,57706.0,23.111,23.138,23.102,23.12,57706.0
2021-04-05 14:40:00,25.67,25.71,25.63,25.64,158206.0,23.12,23.156,23.084,23.093,158206.0
2021-04-05 14:50:00,25.64,25.66,25.61,25.63,107688.0,23.093,23.111,23.0659,23.084,107688.0
2021-04-05 15:00:00,25.63,25.68,25.62,25.68,80902.0,23.084,23.129,23.075,23.129,80902.0
2021-04-05 15:10:00,25.69,25.74,25.68,25.73,93006.0,23.138,23.183,23.129,23.174,93006.0
2021-04-05 15:20:00,25.73,25.73,25.69,25.7,98856.0,23.174,23.174,23.138,23.147,98856.0
2021-04-05 15:30:00,25.7,25.77,25.69,25.75,210114.0,23.147,23.2101,23.138,23.192,210114.0
2021-04-05 15:40:00,25.75,25.75,25.72,25.72,132130.0,23.192,23.192,23.165,23.165,132130.0
2021-04-05 15:50:00,25.72,25.77,25.71,25.72,496442.0,23.165,23.2101,23.156,23.165,496442.0
2021-04-06 09:30:00,25.65,25.77,25.54,25.75,145138.0,23.102,23.2101,23.0029,23.192,145138.0
2021-04-06 09:40:00,25.73,25.74,25.67,25.7,30936.0,23.174,23.183,23.12,23.147,30936.0
2021-04-06 09:50:00,25.7,25.8,25.7,25.73,48350.0,23.147,23.2371,23.147,23.174,48350.0
2021-04-06 10:00:00,25.72,25.75,25.7,25.73,52140.0,23.165,23.192,23.147,23.174,52140.0
2021-04-06 10:10:00,25.73,25.84,25.73,25.77,48280.0,23.174,23.2731,23.174,23.2101,48280.0
2021-04-06 10:20:00,25.77,25.79,25.71,25.72,37872.0,23.2101,23.2281,23.156,23.165,37872.0
2021-04-06 10:30:00,25.72,25.79,25.71,25.75,44054.0,23.165,23.2281,23.156,23.192,44054.0
2021-04-06 10:40:00,25.75,25.77,25.72,25.74,57538.0,23.192,23.2101,23.165,23.183,57538.0
2021-04-06 10:50:00,25.74,25.77,25.72,25.75,50294.0,23.183,23.2101,23.165,23.192,50294.0
2021-04-06 11:00:00,25.74,25.76,25.73,25.75,50700.0,23.183,23.201,23.174,23.192,50700.0
2021-04-06 11:10:00,25.75,25.84,25.75,25.8,70408.0,23.192,23.2731,23.192,23.2371,70408.0
2021-04-06 11:20:00,25.81,25.82,25.77,25.8,51158.0,23.2461,23.2551,23.2101,23.2371,51158.0
2021-04-06 11:30:00,25.8,25.8,25.75,25.77,71368.0,23.2371,23.2371,23.192,23.2101,71368.0
2021-04-06 11:40:00,25.77,25.78,25.74,25.76,66334.0,23.2101,23.2191,23.183,23.201,66334.0
2021-04-06 11:50:00,25.76,25.77,25.73,25.74,80124.0,23.201,23.2101,23.174,23.183,80124.0
2021-04-06 12:00:00,25.74,25.79,25.74,25.75,31768.0,23.183,23.2281,23.183,23.192,31768.0
2021-04-06 12:10:00,25.75,25.78,25.73,25.75,69446.0,23.192,23.2191,23.174,23.192,69446.0
2021-04-06 12:20:00,25.76,25.82,25.76,25.8,49342.0,23.201,23.2551,23.201,23.2371,49342.0
2021-04-06 12:30:00,25.81,25.82,25.76,25.78,61302.0,23.2461,23.2551,23.201,23.2191,61302.0
2021-04-06 12:40:00,25.78,25.8,25.77,25.77,33578.0,23.2191,23.2371,23.2101,23.2101,33578.0
2021-04-06 12:50:00,25.76,25.79,25.75,25.78,70166.0,23.201,23.2281,23.192,23.2191,70166.0
2021-04-06 13:00:00,25.78,25.81,25.77,25.81,54240.0,23.2191,23.2461,23.2101,23.2461,54240.0
2021-04-06 13:10:00,25.8,25.8,25.77,25.79,41738.0,23.2371,23.2371,23.2101,23.2281,41738.0
2021-04-06 13:20:00,25.79,25.79,25.74,25.75,57012.0,23.2281,23.2281,23.183,23.192,57012.0
2021-04-06 13:30:00,25.75,25.82,25.75,25.81,58506.0,23.192,23.2551,23.192,23.2461,58506.0
2021-04-06 13:40:00,25.81,25.83,25.79,25.81,34156.0,23.2461,23.2641,23.2281,23.2461,34156.0
2021-04-06 13:50:00,25.81,25.83,25.8,25.82,46778.0,23.2461,23.2641,23.2371,23.2551,46778.0
2021-04-06 14:00:00,25.82,25.83,25.79,25.81,65210.0,23.2551,23.2641,23.2281,23.2461,65210.0
2021-04-06 14:10:00,25.8,25.81,25.78,25.78,46628.0,23.2371,23.2461,23.2191,23.2191,46628.0
2021-04-06 14:20:00,25.78,25.78,25.76,25.78,49766.0,23.2191,23.2191,23.201,23.2191,49766.0
2021-04-06 14:30:00,25.78,25.8,25.76,25.78,51972.0,23.2191,23.2371,23.201,23.2191,51972.0
2021-04-06 14:40:00,25.78,25.8,25.77,25.78,58246.0,23.2191,23.2371,23.2101,23.2191,58246.0
2021-04-06 14:50:00,25.79,25.79,25.75,25.77,58772.0,23.2281,23.2281,23.192,23.2101,58772.0
2021-04-06 15:00:00,25.75,25.77,25.68,25.7,83414.0,23.192,23.2101,23.129,23.147,83414.0
2021-04-06 15:10:00,25.7,25.71,25.66,25.71,102526.0,23.147,23.156,23.111,23.156,102526.0
2021-04-06 15:20:00,25.71,25.72,25.68,25.7,87762.0,23.156,23.165,23.129,23.147,87762.0
2021-04-06 15:30:00,25.7,25.71,25.68,25.7,110766.0,23.147,23.156,23.129,23.147,110766.0
2021-04-06 15:40:00,25.7,25.72,25.67,25.71,189254.0,23.147,23.165,23.12,23.156,189254.0
2021-04-06 15:50:00,25.71,25.71,25.6,25.64,666672.0,23.156,23.156,23.0569,23.093,666672.0
2021-04-07 09:30:00,25.58,25.6,25.4,25.43,134198.0,23.0389,23.0569,22.8768,22.9038,134198.0
2021-04-07 09:40:00,25.43,25.47,25.36,25.46,38750.0,22.9038,22.9399,22.8408,22.9308,38750.0
2021-04-07 09:50:00,25.46,25.47,25.36,25.37,31610.0,22.9308,22.9399,22.8408,22.8498,31610.0
2021-04-07 10:00:00,25.37,25.39,25.32,25.33,57412.0,22.8498,22.8678,22.8048,22.8138,57412.0
2021-04-07 10:10:00,25.34,25.35,25.29,25.31,36222.0,22.8228,22.8318,22.7777,22.7957,36222.0
2021-04-07 10:20:00,25.3,25.34,25.28,25.33,30394.0,22.7867,22.8228,22.7687,22.8138,30394.0
2021-04-07 10:30:00,25.34,25.34,25.25,25.27,87180.0,22.8228,22.8228,22.7417,22.7597,87180.0
2021-04-07 10:40:00,25.27,25.28,25.23,25.25,215018.0,22.7597,22.7687,22.7237,22.7417,215018.0
2021-04-07 10:50:00,25.25,25.41,25.24,25.32,209004.0,22.7417,22.8858,22.7327,22.8048,209004.0
2021-04-07 11:00:00,25.32,25.32,25.25,25.25,54892.0,22.8048,22.8048,22.7417,22.7417,54892.0
2021-04-07 11:10:00,25.25,25.27,25.21,25.22,62096.0,22.7417,22.7597,22.7057,22.7147,62096.0
2021-04-07 11:20:00,25.22,25.23,25.1,25.11,239724.0,22.7147,22.7237,22.6066,22.6156,239724.0
2021-04-07 11:30:00,25.11,25.11,25.02,25.02,185378.0,22.6156,22.6156,22.5346,22.5346,185378.0
2021-04-07 11:40:00,25.02,25.11,25.0,25.11,160116.0,22.5346,22.6156,22.5165,22.6156,160116.0
2021-04-07 11:50:00,25.11,25.13,25.07,25.08,90046.0,22.6156,22.6336,22.5796,22.5886,90046.0
2021-04-07 12:00:00,25.08,25.08,25.02,25.02,71722.0,22.5886,22.5886,22.5346,22.5346,71722.0
2021-04-07 12:10:00,25.02,25.05,24.99,25.0,66680.0,22.5346,22.5616,22.5075,22.5165,66680.0
2021-04-07 12:20:00,25.0,25.03,24.96,24.96,40350.0,22.5165,22.5436,22.4805,22.4805,40350.0
2021-04-07 12:30:00,24.96,25.03,24.94,25.02,47846.0,22.4805,22.5436,22.4625,22.5346,47846.0
2021-04-07 12:40:00,25.02,25.09,25.02,25.06,90210.0,22.5346,22.5976,22.5346,22.5706,90210.0
2021-04-07 12:50:00,25.06,25.08,25.04,25.04,54006.0,22.5706,22.5886,22.5526,22.5526,54006.0
2021-04-07 13:00:00,25.05,25.07,25.03,25.03,44300.0,22.5616,22.5796,22.5436,22.5436,44300.0
2021-04-07 13:10:00,25.03,25.07,25.03,25.04,43978.0,22.5436,22.5796,22.5436,22.5526,43978.0
2021-04-07 13:20:00,25.03,25.06,25.02,25.05,44494.0,22.5436,22.5706,22.5346,22.5616,44494.0
2021-04-07 13:30:00,25.04,25.06,25.0,25.0,57276.0,22.5526,22.5706,22.5165,22.5165,57276.0
2021-04-07 13:40:00,25.0,25.03,24.98,24.98,52734.0,22.5165,22.5436,22.4985,22.4985,52734.0
2021-04-07 13:50:00,24.98,25.02,24.98,25.01,63276.0,22.4985,22.5346,22.4985,22.5255,63276.0
2021-04-07 14:00:00,25.02,25.04,25.01,25.01,45092.0,22.5346,22.5526,22.5255,22.5255,45092.0
2021-04-07 14:10:00,25.01,25.03,25.0,25.0,55102.0,22.5255,22.5436,22.5165,22.5165,55102.0
2021-04-07 14:20:00,25.0,25.02,24.99,25.0,78606.0,22.5165,22.5346,22.5075,22.5165,78606.0
2021-04-07 14:30:00,25.0,25.07,25.0,25.07,96602.0,22.5165,22.5796,22.5165,22.5796,96602.0
2021-04-07 14:40:00,25.07,25.08,25.04,25.07,57356.0,22.5796,22.5886,22.5526,22.5796,57356.0
2021-04-07 14:50:00,25.07,25.08,24.99,25.0,90146.0,22.5796,22.5886,22.5075,22.5165,90146.0
2021-04-07 15:00:00,25.0,25.04,25.0,25.0,145728.0,22.5165,22.5526,22.5165,22.5165,145728.0
2021-04-07 15:10:00,25.0,25.07,25.0,25.05,99502.0,22.5165,22.5796,22.5165,22.5616,99502.0
2021-04-07 15:20:00,25.04,25.07,25.01,25.04,159058.0,22.5526,22.5796,22.5255,22.5526,159058.0
2021-04-07 15:30:00,25.04,25.06,24.98,25.05,247234.0,22.5526,22.5706,22.4985,22.5616,247234.0
2021-04-07 15:40:00,25.04,25.06,25.02,25.03,191930.0,22.5526,22.5706,22.5346,22.5436,191930.0
2021-04-07 15:50:00,25.03,25.03,24.93,24.97,809952.0,22.5436,22.5436,22.4535,22.4895,809952.0
2021-04-08 09:30:00,25.02,25.11,25.02,25.08,183416.0,22.5346,22.6156,22.5346,22.5886,183416.0
2021-04-08 09:40:00,25.08,25.08,24.96,24.98,79976.0,22.5886,22.5886,22.4805,22.4985,79976.0
2021-04-08 09:50:00,24.98,25.0,24.93,24.97,87752.0,22.4985,22.5165,22.4535,22.4895,87752.0
2021-04-08 10:00:00,24.97,24.99,24.93,24.97,86150.0,22.4895,22.5075,22.4535,22.4895,86150.0
2021-04-08 10:10:00,24.97,24.97,24.92,24.95,90246.0,22.4895,22.4895,22.4445,22.4715,90246.0
2021-04-08 10:20:00,24.95,24.99,24.93,24.98,61728.0,22.4715,22.5075,22.4535,22.4985,61728.0
2021-04-08 10:30:00,24.97,25.08,24.94,25.08,104938.0,22.4895,22.5886,22.4625,22.5886,104938.0
2021-04-08 10:40:00,25.08,25.15,25.07,25.14,167678.0,22.5886,22.6516,22.5796,22.6426,167678.0
2021-04-08 10:50:00,25.13,25.18,25.11,25.15,184876.0,22.6336,22.6787,22.6156,22.6516,184876.0
2021-04-08 11:00:00,25.16,25.18,25.14,25.15,83500.0,22.6606,22.6787,22.6426,22.6516,83500.0
2021-04-08 11:10:00,25.15,25.18,25.15,25.17,104470.0,22.6516,22.6787,22.6516,22.6697,104470.0
2021-04-08 11:20:00,25.17,25.17,25.1,25.11,74512.0,22.6697,22.6697,22.6066,22.6156,74512.0
2021-04-08 11:30:00,25.11,25.15,25.11,25.13,76022.0,22.6156,22.6516,22.6156,22.6336,76022.0
2021-04-08 11:40:00,25.13,25.18,25.13,25.16,78000.0,22.6336,22.6787,22.6336,22.6606,78000.0
2021-04-08 11:50:00,25.15,25.16,25.1,25.1,52146.0,22.6516,22.6606,22.6066,22.6066,52146.0
2021-04-08 12:00:00,25.1,25.13,25.09,25.09,44980.0,22.6066,22.6336,22.5976,22.5976,44980.0
2021-04-08 12:10:00,25.09,25.16,25.08,25.11,64800.0,22.5976,22.6606,22.5886,22.6156,64800.0
2021-04-08 12:20:00,25.11,25.16,25.09,25.14,88766.0,22.6156,22.6606,22.5976,22.6426,88766.0
2021-04-08 12:30:00,25.14,25.18,25.14,25.16,59768.0,22.6426,22.6787,22.6426,22.6606,59768.0
2021-04-08 12:40:00,25.16,25.17,25.13,25.14,58276.0,22.6606,22.6697,22.6336,22.6426,58276.0
2021-04-08 12:50:00,25.14,25.15,25.11,25.11,52554.0,22.6426,22.6516,22.6156,22.6156,52554.0
2021-04-08 13:00:00,25.11,25.11,25.08,25.09,68830.0,22.6156,22.6156,22.5886,22.5976,68830.0
2021-04-08 13:10:00,25.09,25.16,25.09,25.14,159448.0,22.5976,22.6606,22.5976,22.6426,159448.0
2021-04-08 13:20:00,25.13,25.18,25.12,25.14,152830.0,22.6336,22.6787,22.6246,22.6426,152830.0
2021-04-08 13:30:00,25.14,25.14,25.08,25.09,67024.0,22.6426,22.6426,22.5886,22.5976,67024.0
2021-04-08 13:40:00,25.09,25.1,25.07,25.07,70540.0,22.5976,22.6066,22.5796,22.5796,70540.0
2021-04-08 13:50:00,25.07,25.09,25.06,25.09,59662.0,22.5796,22.5976,22.5706,22.5976,59662.0
2021-04-08 14:00:00,25.09,25.09,25.06,25.07,45308.0,22.5976,22.5976,22.5706,22.5796,45308.0
2021-04-08 14:10:00,25.08,25.1,25.07,25.09,46106.0,22.5886,22.6066,22.5796,22.5976,46106.0
2021-04-08 14:20:00,25.09,25.09,25.07,25.08,56244.0,22.5976,22.5976,22.5796,22.5886,56244.0
2021-04-08 14:30:00,25.08,25.1,25.06,25.08,47970.0,22.5886,22.6066,22.5706,22.5886,47970.0
2021-04-08 14:40:00,25.07,25.08,25.05,25.05,58162.0,22.5796,22.5886,22.5616,22.5616,58162.0
2021-04-08 14:50:00,25.05,25.07,25.04,25.07,73068.0,22.5616,22.5796,22.5526,22.5796,73068.0
2021-04-08 15:00:00,25.06,25.07,25.05,25.05,68628.0,22.5706,22.5796,22.5616,22.5616,68628.0
2021-04-08 15:10:00,25.05,25.07,25.04,25.06,100648.0,22.5616,22.5796,22.5526,22.5706,100648.0
2021-04-08 15:20:00,25.06,25.07,25.03,25.03,91880.0,22.5706,22.5796,22.5436,22.5436,91880.0
2021-04-08 15:30:00,25.03,25.04,25.0,25.04,129340.0,22.5436,22.5526,22.5165,22.5526,129340.0
2021-04-08 15:40:00,25.04,25.04,25.0,25.03,150856.0,22.5526,22.5526,22.5165,22.5436,150856.0
2021-04-08 15:50:00,25.03,25.15,25.02,25.11,676064.0,22.5436,22.6516,22.5346,22.6156,676064.0
2021-04-09 09:30:00,25.06,25.11,24.75,24.8,358932.0,22.5706,22.6156,22.2914,22.3364,358932.0
2021-04-09 09:40:00,24.8,24.82,24.66,24.73,181890.0,22.3364,22.3544,22.2103,22.2734,181890.0
2021-04-09 09:50:00,24.73,24.77,24.72,24.74,111104.0,22.2734,22.3094,22.2644,22.2824,111104.0
2021-04-09 10:00:00,24.73,24.74,24.66,24.66,135486.0,22.2734,22.2824,22.2103,22.2103,135486.0
2021-04-09 10:10:00,24.66,24.67,24.61,24.63,107978.0,22.2103,22.2193,22.1653,22.1833,107978.0
2021-04-09 10:20:00,24.64,24.8,24.63,24.79,163536.0,22.1923,22.3364,22.1833,22.3274,163536.0
2021-04-09 10:30:00,24.78,24.78,24.68,24.68,100874.0,22.3184,22.3184,22.2283,22.2283,100874.0
2021-04-09 10:40:00,24.68,24.7,24.64,24.69,142836.0,22.2283,22.2463,22.1923,22.2373,142836.0
2021-04-09 10:50:00,24.68,24.73,24.67,24.71,139230.0,22.2283,22.2734,22.2193,22.2554,139230.0
2021-04-09 11:00:00,24.71,24.77,24.71,24.77,70430.0,22.2554,22.3094,22.2554,22.3094,70430.0
2021-04-09 11:10:00,24.77,24.8,24.75,24.76,85174.0,22.3094,22.3364,22.2914,22.3004,85174.0
2021-04-09 11:20:00,24.77,24.84,24.77,24.81,156120.0,22.3094,22.3724,22.3094,22.3454,156120.0
2021-04-09 11:30:00,24.82,24.84,24.81,24.82,216958.0,22.3544,22.3724,22.3454,22.3544,216958.0
2021-04-09 11:40:00,24.82,24.88,24.8,24.87,125282.0,22.3544,22.4085,22.3364,22.3995,125282.0
2021-04-09 11:50:00,24.87,24.88,24.82,24.82,84058.0,22.3995,22.4085,22.3544,22.3544,84058.0
2021-04-09 12:00:00,24.82,24.82,24.74,24.75,86886.0,22.3544,22.3544,22.2824,22.2914,86886.0
2021-04-09 12:10:00,24.75,24.79,24.74,24.77,62604.0,22.2914,22.3274,22.2824,22.3094,62604.0
2021-04-09 12:20:00,24.79,24.8,24.75,24.76,73752.0,22.3274,22.3364,22.2914,22.3004,73752.0
2021-04-09 12:30:00,24.76,24.86,24.76,24.86,72718.0,22.3004,22.3904,22.3004,22.3904,72718.0
2021-04-09 12:40:00,24.86,24.86,24.83,24.83,65032.0,22.3904,22.3904,22.3634,22.3634,65032.0
2021-04-09 12:50:00,24.83,24.88,24.83,24.86,70068.0,22.3634,22.4085,22.3634,22.3904,70068.0
2021-04-09 13:00:00,24.86,24.89,24.84,24.88,95268.0,22.3904,22.4175,22.3724,22.4085,95268.0
2021-04-09 13:10:00,24.87,24.9,24.85,24.88,81150.0,22.3995,22.4265,22.3814,22.4085,81150.0
2021-04-09 13:20:00,24.88,24.91,24.88,24.89,117628.0,22.4085,22.4355,22.4085,22.4175,117628.0
2021-04-09 13:30:00,24.89,24.91,24.88,24.9,97312.0,22.4175,22.4355,22.4085,22.4265,97312.0
2021-04-09 13:40:00,24.9,24.91,24.88,24.9,81698.0,22.4265,22.4355,22.4085,22.4265,81698.0
2021-04-09 13:50:00,24.9,24.94,24.88,24.93,130220.0,22.4265,22.4625,22.4085,22.4535,130220.0
2021-04-09 14:00:00,24.93,24.98,24.93,24.98,114190.0,22.4535,22.4985,22.4535,22.4985,114190.0
2021-04-09 14:10:00,24.98,24.99,24.95,24.99,112364.0,22.4985,22.5075,22.4715,22.5075,112364.0
2021-04-09 14:20:00,24.99,24.99,24.96,24.97,129170.0,22.5075,22.5075,22.4805,22.4895,129170.0
2021-04-09 14:30:00,24.97,24.98,24.96,24.96,134300.0,22.4895,22.4985,22.4805,22.4805,134300.0
2021-04-09 14:40:00,24.96,24.98,24.94,24.94,124446.0,22.4805,22.4985,22.4625,22.4625,124446.0
2021-04-09 14:50:00,24.95,24.98,24.93,24.95,124830.0,22.4715,22.4985,22.4535,22.4715,124830.0
2021-04-09 15:00:00,24.95,24.97,24.93,24.94,128672.0,22.4715,22.4895,22.4535,22.4625,128672.0
2021-04-09 15:10:00,24.94,24.98,24.93,24.98,175986.0,22.4625,22.4985,22.4535,22.4985,175986.0
2021-04-09 15:20:00,24.97,24.99,24.96,24.99,129220.0,22.4895,22.5075,22.4805,22.5075,129220.0
2021-04-09 15:30:00,24.99,25.05,24.98,25.03,202492.0,22.5075,22.5616,22.4985,22.5436,202492.0
2021-04-09 15:40:00,25.03,25.1,25.0,25.08,311512.0,22.5436,22.6066,22.5165,22.5886,311512.0
2021-04-09 15:50:00,25.09,25.09,25.0,25.03,1026108.0,22.5976,22.5976,22.5165,22.5436,1026108.0
2021-04-12 09:30:00,25.0,25.18,25.0,25.18,201878.0,22.5165,22.6787,22.5165,22.6787,201878.0
2021-04-12 09:40:00,25.18,25.2,25.03,25.05,193364.0,22.6787,22.6967,22.5436,22.5616,193364.0
2021-04-12 09:50:00,25.04,25.05,24.93,25.03,286038.0,22.5526,22.5616,22.4535,22.5436,286038.0
2021-04-12 10:00:00,25.03,25.1,24.92,24.96,169848.0,22.5436,22.6066,22.4445,22.4805,169848.0
2021-04-12 10:10:00,24.97,25.03,24.95,24.99,119496.0,22.4895,22.5436,22.4715,22.5075,119496.0
2021-04-12 10:20:00,25.0,25.03,24.98,24.99,80618.0,22.5165,22.5436,22.4985,22.5075,80618.0
2021-04-12 10:30:00,24.98,25.09,24.97,25.03,106578.0,22.4985,22.5976,22.4895,22.5436,106578.0
2021-04-12 10:40:00,25.03,25.06,24.99,25.0,104380.0,22.5436,22.5706,22.5075,22.5165,104380.0
2021-04-12 10:50:00,25.0,25.08,24.99,25.05,87810.0,22.5165,22.5886,22.5075,22.5616,87810.0
2021-04-12 11:00:00,25.05,25.08,25.03,25.08,76970.0,22.5616,22.5886,22.5436,22.5886,76970.0
2021-04-12 11:10:00,25.08,25.09,25.06,25.09,131994.0,22.5886,22.5976,22.5706,22.5976,131994.0
2021-04-12 11:20:00,25.09,25.14,25.08,25.1,103164.0,22.5976,22.6426,22.5886,22.6066,103164.0
2021-04-12 11:30:00,25.09,25.13,25.06,25.1,189276.0,22.5976,22.6336,22.5706,22.6066,189276.0
2021-04-12 11:40:00,25.09,25.11,25.06,25.1,48758.0,22.5976,22.6156,22.5706,22.6066,48758.0
2021-04-12 11:50:00,25.1,25.11,25.06,25.08,78266.0,22.6066,22.6156,22.5706,22.5886,78266.0
2021-04-12 12:00:00,25.08,25.1,25.05,25.08,82752.0,22.5886,22.6066,22.5616,22.5886,82752.0
2021-04-12 12:10:00,25.08,25.12,25.07,25.11,137052.0,22.5886,22.6246,22.5796,22.6156,137052.0
2021-04-12 12:20:00,25.11,25.17,25.1,25.16,78814.0,22.6156,22.6697,22.6066,22.6606,78814.0
2021-04-12 12:30:00,25.16,25.18,25.15,25.18,83224.0,22.6606,22.6787,22.6516,22.6787,83224.0
2021-04-12 12:40:00,25.18,25.22,25.17,25.2,76122.0,22.6787,22.7147,22.6697,22.6967,76122.0
2021-04-12 12:50:00,25.2,25.25,25.19,25.24,101718.0,22.6967,22.7417,22.6877,22.7327,101718.0
2021-04-12 13:00:00,25.24,25.24,25.2,25.21,86190.0,22.7327,22.7327,22.6967,22.7057,86190.0
2021-04-12 13:10:00,25.22,25.24,25.18,25.23,214582.0,22.7147,22.7327,22.6787,22.7237,214582.0
2021-04-12 13:20:00,25.23,25.24,25.21,25.24,309432.0,22.7237,22.7327,22.7057,22.7327,309432.0
2021-04-12 13:30:00,25.25,25.31,25.23,25.29,175926.0,22.7417,22.7957,22.7237,22.7777,175926.0
2021-04-12 13:40:00,25.3,25.34,25.27,25.34,197462.0,22.7867,22.8228,22.7597,22.8228,197462.0
2021-04-12 13:50:00,25.33,25.35,25.25,25.25,177698.0,22.8138,22.8318,22.7417,22.7417,177698.0
2021-04-12 14:00:00,25.25,25.27,25.23,25.25,105174.0,22.7417,22.7597,22.7237,22.7417,105174.0
2021-04-12 14:10:00,25.25,25.27,25.22,25.24,67210.0,22.7417,22.7597,22.7147,22.7327,67210.0
2021-04-12 14:20:00,25.25,25.27,25.22,25.27,75314.0,22.7417,22.7597,22.7147,22.7597,75314.0
2021-04-12 14:30:00,25.26,25.27,25.23,25.23,58548.0,22.7507,22.7597,22.7237,22.7237,58548.0
2021-04-12 14:40:00,25.23,25.25,25.21,25.23,103526.0,22.7237,22.7417,22.7057,22.7237,103526.0
2021-04-12 14:50:00,25.23,25.29,25.22,25.28,78138.0,22.7237,22.7777,22.7147,22.7687,78138.0
2021-04-12 15:00:00,25.28,25.28,25.24,25.25,154272.0,22.7687,22.7687,22.7327,22.7417,154272.0
2021-04-12 15:10:00,25.25,25.28,25.22,25.27,109598.0,22.7417,22.7687,22.7147,22.7597,109598.0
2021-04-12 15:20:00,25.27,25.3,25.25,25.29,111426.0,22.7597,22.7867,22.7417,22.7777,111426.0
2021-04-12 15:30:00,25.29,25.35,25.28,25.33,182216.0,22.7777,22.8318,22.7687,22.8138,182216.0
2021-04-12 15:40:00,25.33,25.43,25.33,25.4,400962.0,22.8138,22.9038,22.8138,22.8768,400962.0
2021-04-12 15:50:00,25.4,25.41,25.34,25.39,1247000.0,22.8768,22.8858,22.8228,22.8678,1247000.0
2021-04-13 09:30:00,24.56,24.81,24.34,24.74,1079544.0,22.1203,22.3454,21.9221,22.2824,1079544.0
2021-04-13 09:40:00,24.75,24.92,24.68,24.73,590278.0,22.2914,22.4445,22.2283,22.2734,590278.0
2021-04-13 09:50:00,24.73,24.73,24.38,24.41,562374.0,22.2734,22.2734,21.9581,21.9852,562374.0
2021-04-13 10:00:00,24.41,24.57,24.41,24.56,337544.0,21.9852,22.1293,21.9852,22.1203,337544.0
2021-04-13 10:10:00,24.55,24.56,24.4,24.54,324168.0,22.1112,22.1203,21.9761,22.1022,324168.0
2021-04-13 10:20:00,24.55,24.63,24.36,24.38,449354.0,22.1112,22.1833,21.9401,21.9581,449354.0
2021-04-13 10:30:00,24.37,24.53,24.29,24.52,582270.0,21.9491,22.0932,21.8771,22.0842,582270.0
2021-04-13 10:40:00,24.51,24.59,24.48,24.55,313340.0,22.0752,22.1473,22.0482,22.1112,313340.0
2021-04-13 10:50:00,24.55,24.59,24.5,24.51,240228.0,22.1112,22.1473,22.0662,22.0752,240228.0
2021-04-13 11:00:00,24.52,24.55,24.47,24.5,263696.0,22.0842,22.1112,22.0392,22.0662,263696.0
2021-04-13 11:10:00,24.5,24.63,24.5,24.6,213752.0,22.0662,22.1833,22.0662,22.1563,213752.0
2021-04-13 11:20:00,24.6,24.73,24.6,24.68,264570.0,22.1563,22.2734,22.1563,22.2283,264570.0
2021-04-13 11:30:00,24.68,24.7,24.59,24.6,151218.0,22.2283,22.2463,22.1473,22.1563,151218.0
2021-04-13 11:40:00,24.6,24.65,24.57,24.61,155798.0,22.1563,22.2013,22.1293,22.1653,155798.0
2021-04-13 11:50:00,24.61,24.61,24.5,24.55,181418.0,22.1653,22.1653,22.0662,22.1112,181418.0
2021-04-13 12:00:00,24.55,24.56,24.5,24.55,199652.0,22.1112,22.1203,22.0662,22.1112,199652.0
2021-04-13 12:10:00,24.56,24.61,24.54,24.61,148300.0,22.1203,22.1653,22.1022,22.1653,148300.0
2021-04-13 12:20:00,24.61,24.66,24.59,24.59,131326.0,22.1653,22.2103,22.1473,22.1473,131326.0
2021-04-13 12:30:00,24.59,24.59,24.55,24.57,146982.0,22.1473,22.1473,22.1112,22.1293,146982.0
2021-04-13 12:40:00,24.57,24.59,24.55,24.58,107726.0,22.1293,22.1473,22.1112,22.1383,107726.0
2021-04-13 12:50:00,24.58,24.61,24.56,24.57,123776.0,22.1383,22.1653,22.1203,22.1293,123776.0
2021-04-13 13:00:00,24.57,24.68,24.56,24.61,204068.0,22.1293,22.2283,22.1203,22.1653,204068.0
2021-04-13 13:10:00,24.61,24.68,24.58,24.68,219794.0,22.1653,22.2283,22.1383,22.2283,219794.0
2021-04-13 13:20:00,24.68,24.7,24.57,24.57,309342.0,22.2283,22.2463,22.1293,22.1293,309342.0
2021-04-13 13:30:00,24.56,24.68,24.56,24.66,179790.0,22.1203,22.2283,22.1203,22.2103,179790.0
2021-04-13 13:40:00,24.65,24.7,24.65,24.68,145764.0,22.2013,22.2463,22.2013,22.2283,145764.0
2021-04-13 13:50:00,24.68,24.68,24.65,24.68,119888.0,22.2283,22.2283,22.2013,22.2283,119888.0
2021-04-13 14:00:00,24.68,24.75,24.67,24.72,120510.0,22.2283,22.2914,22.2193,22.2644,120510.0
2021-04-13 14:10:00,24.72,24.76,24.71,24.72,188908.0,22.2644,22.3004,22.2554,22.2644,188908.0
2021-04-13 14:20:00,24.72,24.85,24.72,24.82,350192.0,22.2644,22.3814,22.2644,22.3544,350192.0
2021-04-13 14:30:00,24.82,24.88,24.77,24.79,218058.0,22.3544,22.4085,22.3094,22.3274,218058.0
2021-04-13 14:40:00,24.79,24.85,24.78,24.85,153004.0,22.3274,22.3814,22.3184,22.3814,153004.0
2021-04-13 14:50:00,24.85,24.85,24.8,24.81,122800.0,22.3814,22.3814,22.3364,22.3454,122800.0
2021-04-13 15:00:00,24.81,24.88,24.81,24.86,169328.0,22.3454,22.4085,22.3454,22.3904,169328.0
2021-04-13 15:10:00,24.87,24.95,24.86,24.95,211190.0,22.3995,22.4715,22.3904,22.4715,211190.0
2021-04-13 15:20:00,24.95,24.97,24.91,24.96,187302.0,22.4715,22.4895,22.4355,22.4805,187302.0
2021-04-13 15:30:00,24.97,24.98,24.93,24.95,274488.0,22.4895,22.4985,22.4535,22.4715,274488.0
2021-04-13 15:40:00,24.95,25.0,24.92,24.95,374776.0,22.4715,22.5165,22.4445,22.4715,374776.0
2021-04-13 15:50:00,24.93,25.0,24.92,24.99,975958.0,22.4535,22.5165,22.4445,22.5075,975958.0
2021-04-14 09:30:00,25.0,25.05,24.82,24.88,321510.0,22.5165,22.5616,22.3544,22.4085,321510.0
2021-04-14 09:40:00,24.87,25.02,24.86,25.02,203648.0,22.3995,22.5346,22.3904,22.5346,203648.0
2021-04-14 09:50:00,25.0,25.14,24.98,25.05,158440.0,22.5165,22.6426,22.4985,22.5616,158440.0
2021-04-14 10:00:00,25.05,25.21,25.05,25.15,271542.0,22.5616,22.7057,22.5616,22.6516,271542.0
2021-04-14 10:10:00,25.15,25.18,25.09,25.15,254364.0,22.6516,22.6787,22.5976,22.6516,254364.0
2021-04-14 10:20:00,25.15,25.21,25.14,25.2,82240.0,22.6516,22.7057,22.6426,22.6967,82240.0
2021-04-14 10:30:00,25.2,25.29,25.19,25.26,109792.0,22.6967,22.7777,22.6877,22.7507,109792.0
2021-04-14 10:40:00,25.25,25.31,25.18,25.21,96284.0,22.7417,22.7957,22.6787,22.7057,96284.0
2021-04-14 10:50:00,25.2,25.3,25.2,25.28,279140.0,22.6967,22.7867,22.6967,22.7687,279140.0
2021-04-14 11:00:00,25.28,25.33,25.22,25.3,205872.0,22.7687,22.8138,22.7147,22.7867,205872.0
2021-04-14 11:10:00,25.31,25.32,25.22,25.27,160326.0,22.7957,22.8048,22.7147,22.7597,160326.0
2021-04-14 11:20:00,25.27,25.34,25.25,25.34,69668.0,22.7597,22.8228,22.7417,22.8228,69668.0
2021-04-14 11:30:00,25.33,25.38,25.31,25.35,74118.0,22.8138,22.8588,22.7957,22.8318,74118.0
2021-04-14 11:40:00,25.35,25.4,25.34,25.36,74914.0,22.8318,22.8768,22.8228,22.8408,74914.0
2021-04-14 11:50:00,25.36,25.36,25.22,25.27,305520.0,22.8408,22.8408,22.7147,22.7597,305520.0
2021-04-14 12:00:00,25.26,25.36,25.24,25.35,70296.0,22.7507,22.8408,22.7327,22.8318,70296.0
2021-04-14 12:10:00,25.35,25.37,25.31,25.36,80642.0,22.8318,22.8498,22.7957,22.8408,80642.0
2021-04-14 12:20:00,25.36,25.42,25.36,25.4,98852.0,22.8408,22.8948,22.8408,22.8768,98852.0
2021-04-14 12:30:00,25.4,25.43,25.36,25.41,111132.0,22.8768,22.9038,22.8408,22.8858,111132.0
2021-04-14 12:40:00,25.41,25.42,25.36,25.36,175078.0,22.8858,22.8948,22.8408,22.8408,175078.0
2021-04-14 12:50:00,25.37,25.38,25.31,25.31,67374.0,22.8498,22.8588,22.7957,22.7957,67374.0
2021-04-14 13:00:00,25.32,25.33,25.27,25.28,135656.0,22.8048,22.8138,22.7597,22.7687,135656.0
2021-04-14 13:10:00,25.28,25.36,25.28,25.34,60822.0,22.7687,22.8408,22.7687,22.8228,60822.0
2021-04-14 13:20:00,25.35,25.38,25.33,25.38,70120.0,22.8318,22.8588,22.8138,22.8588,70120.0
2021-04-14 13:30:00,25.37,25.38,25.34,25.36,87082.0,22.8498,22.8588,22.8228,22.8408,87082.0
2021-04-14 13:40:00,25.36,25.43,25.36,25.42,55370.0,22.8408,22.9038,22.8408,22.8948,55370.0
2021-04-14 13:50:00,25.42,25.47,25.4,25.43,125656.0,22.8948,22.9399,22.8768,22.9038,125656.0
2021-04-14 14:00:00,25.43,25.44,25.29,25.31,94556.0,22.9038,22.9128,22.7777,22.7957,94556.0
2021-04-14 14:10:00,25.32,25.32,25.24,25.25,142724.0,22.8048,22.8048,22.7327,22.7417,142724.0
2021-04-14 14:20:00,25.24,25.29,25.24,25.26,117328.0,22.7327,22.7777,22.7327,22.7507,117328.0
2021-04-14 14:30:00,25.27,25.3,25.25,25.25,117922.0,22.7597,22.7867,22.7417,22.7417,117922.0
2021-04-14 14:40:00,25.25,25.26,25.17,25.18,94628.0,22.7417,22.7507,22.6697,22.6787,94628.0
2021-04-14 14:50:00,25.17,25.2,25.15,25.16,74726.0,22.6697,22.6967,22.6516,22.6606,74726.0
2021-04-14 15:00:00,25.15,25.18,25.11,25.12,101402.0,22.6516,22.6787,22.6156,22.6246,101402.0
2021-04-14 15:10:00,25.12,25.15,25.11,25.12,126262.0,22.6246,22.6516,22.6156,22.6246,126262.0
2021-04-14 15:20:00,25.11,25.14,25.08,25.11,122006.0,22.6156,22.6426,22.5886,22.6156,122006.0
2021-04-14 15:30:00,25.11,25.15,25.07,25.07,229108.0,22.6156,22.6516,22.5796,22.5796,229108.0
2021-04-14 15:40:00,25.07,25.07,25.02,25.03,226662.0,22.5796,22.5796,22.5346,22.5436,226662.0
2021-04-14 15:50:00,25.04,25.05,24.98,25.04,887116.0,22.5526,22.5616,22.4985,22.5526,887116.0
2021-04-15 09:30:00,25.17,25.17,25.05,25.12,145894.0,22.6697,22.6697,22.5616,22.6246,145894.0
2021-04-15 09:40:00,25.12,25.15,25.06,25.06,85138.0,22.6246,22.6516,22.5706,22.5706,85138.0
2021-04-15 09:50:00,25.07,25.13,25.05,25.06,93732.0,22.5796,22.6336,22.5616,22.5706,93732.0
2021-04-15 10:00:00,25.06,25.07,24.99,24.99,79286.0,22.5706,22.5796,22.5075,22.5075,79286.0
2021-04-15 10:10:00,25.0,25.0,24.9,24.91,100924.0,22.5165,22.5165,22.4265,22.4355,100924.0
2021-04-15 10:20:00,24.91,24.99,24.91,24.99,84344.0,22.4355,22.5075,22.4355,22.5075,84344.0
2021-04-15 10:30:00,25.0,25.07,24.99,25.06,167078.0,22.5165,22.5796,22.5075,22.5706,167078.0
2021-04-15 10:40:00,25.06,25.1,25.05,25.1,83876.0,22.5706,22.6066,22.5616,22.6066,83876.0
2021-04-15 10:50:00,25.09,25.11,25.04,25.05,133044.0,22.5976,22.6156,22.5526,22.5616,133044.0
2021-04-15 11:00:00,25.06,25.16,25.06,25.13,94678.0,22.5706,22.6606,22.5706,22.6336,94678.0
2021-04-15 11:10:00,25.13,25.14,25.08,25.08,82042.0,22.6336,22.6426,22.5886,22.5886,82042.0
2021-04-15 11:20:00,25.09,25.11,25.07,25.08,78948.0,22.5976,22.6156,22.5796,22.5886,78948.0
2021-04-15 11:30:00,25.08,25.14,25.08,25.14,66316.0,22.5886,22.6426,22.5886,22.6426,66316.0
2021-04-15 11:40:00,25.14,25.17,25.13,25.15,59570.0,22.6426,22.6697,22.6336,22.6516,59570.0
2021-04-15 11:50:00,25.15,25.16,25.13,25.13,101356.0,22.6516,22.6606,22.6336,22.6336,101356.0
2021-04-15 12:00:00,25.13,25.14,25.11,25.13,133798.0,22.6336,22.6426,22.6156,22.6336,133798.0
2021-04-15 12:10:00,25.13,25.14,25.12,25.13,82954.0,22.6336,22.6426,22.6246,22.6336,82954.0
2021-04-15 12:20:00,25.13,25.13,25.11,25.12,50976.0,22.6336,22.6336,22.6156,22.6246,50976.0
2021-04-15 12:30:00,25.13,25.14,25.11,25.13,54842.0,22.6336,22.6426,22.6156,22.6336,54842.0
2021-04-15 12:40:00,25.13,25.14,25.12,25.14,71922.0,22.6336,22.6426,22.6246,22.6426,71922.0
2021-04-15 12:50:00,25.14,25.14,25.11,25.13,86724.0,22.6426,22.6426,22.6156,22.6336,86724.0
2021-04-15 13:00:00,25.13,25.14,25.09,25.1,128056.0,22.6336,22.6426,22.5976,22.6066,128056.0
2021-04-15 13:10:00,25.1,25.11,25.07,25.09,68346.0,22.6066,22.6156,22.5796,22.5976,68346.0
2021-04-15 13:20:00,25.09,25.11,25.08,25.09,78610.0,22.5976,22.6156,22.5886,22.5976,78610.0
2021-04-15 13:30:00,25.09,25.12,25.08,25.11,76428.0,22.5976,22.6246,22.5886,22.6156,76428.0
2021-04-15 13:40:00,25.11,25.12,25.1,25.11,41732.0,22.6156,22.6246,22.6066,22.6156,41732.0
2021-04-15 13:50:00,25.11,25.11,25.08,25.09,64520.0,22.6156,22.6156,22.5886,22.5976,64520.0
2021-04-15 14:00:00,25.09,25.1,25.05,25.05,83156.0,22.5976,22.6066,22.5616,22.5616,83156.0
2021-04-15 14:10:00,25.05,25.08,25.05,25.08,90276.0,22.5616,22.5886,22.5616,22.5886,90276.0
2021-04-15 14:20:00,25.08,25.1,25.07,25.08,48648.0,22.5886,22.6066,22.5796,22.5886,48648.0
2021-04-15 14:30:00,25.09,25.1,25.08,25.1,65858.0,22.5976,22.6066,22.5886,22.6066,65858.0
2021-04-15 14:40:00,25.1,25.12,25.08,25.09,59502.0,22.6066,22.6246,22.5886,22.5976,59502.0
2021-04-15 14:50:00,25.1,25.11,25.08,25.1,110456.0,22.6066,22.6156,22.5886,22.6066,110456.0
2021-04-15 15:00:00,25.11,25.11,25.07,25.07,80358.0,22.6156,22.6156,22.5796,22.5796,80358.0
2021-04-15 15:10:00,25.07,25.07,25.02,25.06,127886.0,22.5796,22.5796,22.5346,22.5706,127886.0
2021-04-15 15:20:00,25.06,25.09,25.04,25.08,114640.0,22.5706,22.5976,22.5526,22.5886,114640.0
2021-04-15 15:30:00,25.09,25.13,25.09,25.11,164398.0,22.5976,22.6336,22.5976,22.6156,164398.0
2021-04-15 15:40:00,25.12,25.18,25.11,25.15,223052.0,22.6246,22.6787,22.6156,22.6516,223052.0
2021-04-15 15:50:00,25.16,25.22,25.15,25.2,813202.0,22.6606,22.7147,22.6516,22.6967,813202.0
2021-04-16 09:30:00,25.14,25.33,25.09,25.2,476314.0,22.6426,22.8138,22.5976,22.6967,476314.0
2021-04-16 09:40:00,25.2,25.22,25.16,25.16,108084.0,22.6967,22.7147,22.6606,22.6606,108084.0
2021-04-16 09:50:00,25.17,25.18,25.09,25.11,69614.0,22.6697,22.6787,22.5976,22.6156,69614.0
2021-04-16 10:00:00,25.11,25.11,24.98,25.06,152198.0,22.6156,22.6156,22.4985,22.5706,152198.0
2021-04-16 10:10:00,25.06,25.11,25.04,25.1,92524.0,22.5706,22.6156,22.5526,22.6066,92524.0
2021-04-16 10:20:00,25.1,25.11,25.06,25.06,84360.0,22.6066,22.6156,22.5706,22.5706,84360.0
2021-04-16 10:30:00,25.06,25.11,25.05,25.08,153992.0,22.5706,22.6156,22.5616,22.5886,153992.0
2021-04-16 10:40:00,25.08,25.1,25.02,25.04,94350.0,22.5886,22.6066,22.5346,22.5526,94350.0
2021-04-16 10:50:00,25.04,25.04,24.96,24.98,251948.0,22.5526,22.5526,22.4805,22.4985,251948.0
2021-04-16 11:00:00,24.99,25.1,24.99,25.09,75282.0,22.5075,22.6066,22.5075,22.5976,75282.0
2021-04-16 11:10:00,25.09,25.11,25.02,25.06,80050.0,22.5976,22.6156,22.5346,22.5706,80050.0
2021-04-16 11:20:00,25.07,25.08,25.02,25.03,68504.0,22.5796,22.5886,22.5346,22.5436,68504.0
2021-04-16 11:30:00,25.03,25.05,25.02,25.04,53608.0,22.5436,22.5616,22.5346,22.5526,53608.0
2021-04-16 11:40:00,25.04,25.05,25.0,25.01,104644.0,22.5526,22.5616,22.5165,22.5255,104644.0
2021-04-16 11:50:00,25.02,25.04,25.0,25.01,55996.0,22.5346,22.5526,22.5165,22.5255,55996.0
2021-04-16 12:00:00,25.01,25.03,24.99,24.99,74178.0,22.5255,22.5436,22.5075,22.5075,74178.0
2021-04-16 12:10:00,24.99,25.04,24.98,25.02,48102.0,22.5075,22.5526,22.4985,22.5346,48102.0
2021-04-16 12:20:00,25.02,25.03,24.99,25.0,44642.0,22.5346,22.5436,22.5075,22.5165,44642.0
2021-04-16 12:30:00,25.0,25.02,24.99,25.02,43304.0,22.5165,22.5346,22.5075,22.5346,43304.0
2021-04-16 12:40:00,25.02,25.04,25.0,25.03,58330.0,22.5346,22.5526,22.5165,22.5436,58330.0
2021-04-16 12:50:00,25.03,25.04,25.0,25.04,42284.0,22.5436,22.5526,22.5165,22.5526,42284.0
2021-04-16 13:00:00,25.04,25.04,25.01,25.04,56220.0,22.5526,22.5526,22.5255,22.5526,56220.0
2021-04-16 13:10:00,25.05,25.06,25.0,25.02,78954.0,22.5616,22.5706,22.5165,22.5346,78954.0
2021-04-16 13:20:00,25.02,25.03,25.01,25.02,51388.0,22.5346,22.5436,22.5255,22.5346,51388.0
2021-04-16 13:30:00,25.02,25.03,25.0,25.0,70696.0,22.5346,22.5436,22.5165,22.5165,70696.0
2021-04-16 13:40:00,25.0,25.0,24.99,25.0,53260.0,22.5165,22.5165,22.5075,22.5165,53260.0
2021-04-16 13:50:00,25.0,25.02,25.0,25.0,71062.0,22.5165,22.5346,22.5165,22.5165,71062.0
2021-04-16 14:00:00,25.0,25.07,25.0,25.05,177254.0,22.5165,22.5796,22.5165,22.5616,177254.0
2021-04-16 14:10:00,25.05,25.14,25.05,25.13,210080.0,22.5616,22.6426,22.5616,22.6336,210080.0
2021-04-16 14:20:00,25.12,25.22,25.12,25.2,203846.0,22.6246,22.7147,22.6246,22.6967,203846.0
2021-04-16 14:30:00,25.2,25.21,25.17,25.18,42598.0,22.6967,22.7057,22.6697,22.6787,42598.0
2021-04-16 14:40:00,25.2,25.21,25.16,25.21,82714.0,22.6967,22.7057,22.6606,22.7057,82714.0
2021-04-16 14:50:00,25.2,25.21,25.17,25.18,87998.0,22.6967,22.7057,22.6697,22.6787,87998.0
2021-04-16 15:00:00,25.18,25.22,25.18,25.21,42268.0,22.6787,22.7147,22.6787,22.7057,42268.0
2021-04-16 15:10:00,25.2,25.21,25.18,25.2,75390.0,22.6967,22.7057,22.6787,22.6967,75390.0
2021-04-16 15:20:00,25.2,25.25,25.18,25.24,132362.0,22.6967,22.7417,22.6787,22.7327,132362.0
2021-04-16 15:30:00,25.24,25.27,25.22,25.26,160238.0,22.7327,22.7597,22.7147,22.7507,160238.0
2021-04-16 15:40:00,25.26,25.27,25.22,25.24,97946.0,22.7507,22.7597,22.7147,22.7327,97946.0
2021-04-16 15:50:00,25.24,25.29,25.23,25.25,650882.0,22.7327,22.7777,22.7237,22.7417,650882.0
2021-04-19 09:30:00,25.31,25.36,25.18,25.25,142276.0,22.7957,22.8408,22.6787,22.7417,142276.0
2021-04-19 09:40:00,25.27,25.29,25.19,25.24,58470.0,22.7597,22.7777,22.6877,22.7327,58470.0
2021-04-19 09:50:00,25.23,25.23,25.09,25.1,138968.0,22.7237,22.7237,22.5976,22.6066,138968.0
2021-04-19 10:00:00,25.1,25.15,25.07,25.14,89586.0,22.6066,22.6516,22.5796,22.6426,89586.0
2021-04-19 10:10:00,25.13,25.16,25.11,25.13,60594.0,22.6336,22.6606,22.6156,22.6336,60594.0
2021-04-19 10:20:00,25.13,25.16,25.09,25.13,169248.0,22.6336,22.6606,22.5976,22.6336,169248.0
2021-04-19 10:30:00,25.13,25.14,25.11,25.13,62350.0,22.6336,22.6426,22.6156,22.6336,62350.0
2021-04-19 10:40:00,25.11,25.12,25.03,25.07,53450.0,22.6156,22.6246,22.5436,22.5796,53450.0
2021-04-19 10:50:00,25.06,25.11,25.04,25.05,63170.0,22.5706,22.6156,22.5526,22.5616,63170.0
2021-04-19 11:00:00,25.05,25.06,25.0,25.01,76676.0,22.5616,22.5706,22.5165,22.5255,76676.0
2021-04-19 11:10:00,25.02,25.09,25.0,25.09,101268.0,22.5346,22.5976,22.5165,22.5976,101268.0
2021-04-19 11:20:00,25.08,25.11,25.07,25.11,42614.0,22.5886,22.6156,22.5796,22.6156,42614.0
2021-04-19 11:30:00,25.11,25.13,25.08,25.09,54314.0,22.6156,22.6336,22.5886,22.5976,54314.0
2021-04-19 11:40:00,25.1,25.11,25.05,25.1,49230.0,22.6066,22.6156,22.5616,22.6066,49230.0
2021-04-19 11:50:00,25.11,25.16,25.11,25.13,61750.0,22.6156,22.6606,22.6156,22.6336,61750.0
2021-04-19 12:00:00,25.13,25.18,25.11,25.17,48760.0,22.6336,22.6787,22.6156,22.6697,48760.0
2021-04-19 12:10:00,25.18,25.21,25.17,25.2,24216.0,22.6787,22.7057,22.6697,22.6967,24216.0
2021-04-19 12:20:00,25.2,25.21,25.16,25.17,39628.0,22.6967,22.7057,22.6606,22.6697,39628.0
2021-04-19 12:30:00,25.17,25.18,25.15,25.17,32408.0,22.6697,22.6787,22.6516,22.6697,32408.0
2021-04-19 12:40:00,25.16,25.2,25.14,25.18,42388.0,22.6606,22.6967,22.6426,22.6787,42388.0
2021-04-19 12:50:00,25.18,25.22,25.17,25.22,46552.0,22.6787,22.7147,22.6697,22.7147,46552.0
2021-04-19 13:00:00,25.23,25.28,25.21,25.27,89320.0,22.7237,22.7687,22.7057,22.7597,89320.0
2021-04-19 13:10:00,25.27,25.29,25.25,25.29,56744.0,22.7597,22.7777,22.7417,22.7777,56744.0
2021-04-19 13:20:00,25.29,25.32,25.28,25.29,98134.0,22.7777,22.8048,22.7687,22.7777,98134.0
2021-04-19 13:30:00,25.29,25.34,25.28,25.33,124142.0,22.7777,22.8228,22.7687,22.8138,124142.0
2021-04-19 13:40:00,25.33,25.37,25.33,25.36,127746.0,22.8138,22.8498,22.8138,22.8408,127746.0
2021-04-19 13:50:00,25.36,25.36,25.33,25.34,107226.0,22.8408,22.8408,22.8138,22.8228,107226.0
2021-04-19 14:00:00,25.33,25.39,25.32,25.35,53690.0,22.8138,22.8678,22.8048,22.8318,53690.0
2021-04-19 14:10:00,25.36,25.39,25.35,25.39,30882.0,22.8408,22.8678,22.8318,22.8678,30882.0
2021-04-19 14:20:00,25.39,25.4,25.37,25.39,24080.0,22.8678,22.8768,22.8498,22.8678,24080.0
2021-04-19 14:30:00,25.39,25.41,25.36,25.36,52034.0,22.8678,22.8858,22.8408,22.8408,52034.0
2021-04-19 14:40:00,25.36,25.41,25.36,25.4,47474.0,22.8408,22.8858,22.8408,22.8768,47474.0
2021-04-19 14:50:00,25.4,25.43,25.39,25.42,49520.0,22.8768,22.9038,22.8678,22.8948,49520.0
2021-04-19 15:00:00,25.42,25.44,25.41,25.42,78596.0,22.8948,22.9128,22.8858,22.8948,78596.0
2021-04-19 15:10:00,25.42,25.42,25.36,25.36,112434.0,22.8948,22.8948,22.8408,22.8408,112434.0
2021-04-19 15:20:00,25.36,25.38,25.36,25.36,76152.0,22.8408,22.8588,22.8408,22.8408,76152.0
2021-04-19 15:30:00,25.36,25.38,25.36,25.37,108692.0,22.8408,22.8588,22.8408,22.8498,108692.0
2021-04-19 15:40:00,25.37,25.38,25.33,25.33,120998.0,22.8498,22.8588,22.8138,22.8138,120998.0
2021-04-19 15:50:00,25.33,25.41,25.33,25.4,473420.0,22.8138,22.8858,22.8138,22.8768,473420.0
2021-04-20 09:30:00,25.43,25.66,25.37,25.57,215486.0,22.9038,23.111,22.8498,23.0299,215486.0
2021-04-20 09:40:00,25.59,25.64,25.52,25.53,53966.0,23.0479,23.093,22.9849,22.9939,53966.0
2021-04-20 09:50:00,25.53,25.54,25.44,25.49,104410.0,22.9939,23.0029,22.9128,22.9579,104410.0
2021-04-20 10:00:00,25.49,25.54,25.48,25.54,66018.0,22.9579,23.0029,22.9489,23.0029,66018.0
2021-04-20 10:10:00,25.54,25.63,25.53,25.61,51476.0,23.0029,23.084,22.9939,23.0659,51476.0
2021-04-20 10:20:00,25.61,25.64,25.51,25.51,105428.0,23.0659,23.093,22.9759,22.9759,105428.0
2021-04-20 10:30:00,25.5,25.54,25.49,25.51,101678.0,22.9669,23.0029,22.9579,22.9759,101678.0
2021-04-20 10:40:00,25.51,25.52,25.45,25.46,74434.0,22.9759,22.9849,22.9218,22.9308,74434.0
2021-04-20 10:50:00,25.46,25.56,25.45,25.56,218812.0,22.9308,23.0209,22.9218,23.0209,218812.0
2021-04-20 11:00:00,25.56,25.57,25.49,25.5,56276.0,23.0209,23.0299,22.9579,22.9669,56276.0
2021-04-20 11:10:00,25.5,25.5,25.44,25.49,62870.0,22.9669,22.9669,22.9128,22.9579,62870.0
2021-04-20 11:20:00,25.49,25.56,25.47,25.53,115948.0,22.9579,23.0209,22.9399,22.9939,115948.0
2021-04-20 11:30:00,25.53,25.56,25.49,25.56,88178.0,22.9939,23.0209,22.9579,23.0209,88178.0
2021-04-20 11:40:00,25.56,25.59,25.54,25.56,102302.0,23.0209,23.0479,23.0029,23.0209,102302.0
2021-04-20 11:50:00,25.56,25.56,25.5,25.55,92378.0,23.0209,23.0209,22.9669,23.0119,92378.0
2021-04-20 12:00:00,25.54,25.56,25.52,25.53,59520.0,23.0029,23.0209,22.9849,22.9939,59520.0
2021-04-20 12:10:00,25.53,25.6,25.53,25.58,83704.0,22.9939,23.0569,22.9939,23.0389,83704.0
2021-04-20 12:20:00,25.58,25.6,25.57,25.58,65250.0,23.0389,23.0569,23.0299,23.0389,65250.0
2021-04-20 12:30:00,25.58,25.59,25.56,25.58,64310.0,23.0389,23.0479,23.0209,23.0389,64310.0
2021-04-20 12:40:00,25.57,25.59,25.56,25.57,46546.0,23.0299,23.0479,23.0209,23.0299,46546.0
2021-04-20 12:50:00,25.57,25.59,25.55,25.59,62934.0,23.0299,23.0479,23.0119,23.0479,62934.0
2021-04-20 13:00:00,25.58,25.6,25.56,25.58,75482.0,23.0389,23.0569,23.0209,23.0389,75482.0
2021-04-20 13:10:00,25.57,25.59,25.56,25.58,56754.0,23.0299,23.0479,23.0209,23.0389,56754.0
2021-04-20 13:20:00,25.58,25.59,25.54,25.55,55716.0,23.0389,23.0479,23.0029,23.0119,55716.0
2021-04-20 13:30:00,25.55,25.55,25.52,25.54,54674.0,23.0119,23.0119,22.9849,23.0029,54674.0
2021-04-20 13:40:00,25.54,25.55,25.51,25.52,50638.0,23.0029,23.0119,22.9759,22.9849,50638.0
2021-04-20 13:50:00,25.52,25.57,25.52,25.57,50954.0,22.9849,23.0299,22.9849,23.0299,50954.0
2021-04-20 14:00:00,25.57,25.57,25.53,25.55,60494.0,23.0299,23.0299,22.9939,23.0119,60494.0
2021-04-20 14:10:00,25.55,25.57,25.53,25.55,54182.0,23.0119,23.0299,22.9939,23.0119,54182.0
2021-04-20 14:20:00,25.56,25.57,25.52,25.53,54310.0,23.0209,23.0299,22.9849,22.9939,54310.0
2021-04-20 14:30:00,25.53,25.53,25.5,25.51,48222.0,22.9939,22.9939,22.9669,22.9759,48222.0
2021-04-20 14:40:00,25.51,25.53,25.5,25.51,59050.0,22.9759,22.9939,22.9669,22.9759,59050.0
2021-04-20 14:50:00,25.51,25.55,25.5,25.52,91768.0,22.9759,23.0119,22.9669,22.9849,91768.0
2021-04-20 15:00:00,25.52,25.54,25.52,25.53,72132.0,22.9849,23.0029,22.9849,22.9939,72132.0
2021-04-20 15:10:00,25.53,25.58,25.53,25.58,95346.0,22.9939,23.0389,22.9939,23.0389,95346.0
2021-04-20 15:20:00,25.58,25.6,25.57,25.6,149528.0,23.0389,23.0569,23.0299,23.0569,149528.0
2021-04-20 15:30:00,25.59,25.62,25.57,25.61,221132.0,23.0479,23.075,23.0299,23.0659,221132.0
2021-04-20 15:40:00,25.61,25.64,25.61,25.63,202654.0,23.0659,23.093,23.0659,23.084,202654.0
2021-04-20 15:50:00,25.62,25.62,25.54,25.57,478474.0,23.075,23.075,23.0029,23.0299,478474.0
2021-04-21 09:30:00,25.61,25.78,25.61,25.62,178140.0,23.0659,23.2191,23.0659,23.075,178140.0
2021-04-21 09:40:00,25.61,25.76,25.61,25.73,89542.0,23.0659,23.201,23.0659,23.174,89542.0
2021-04-21 09:50:00,25.74,25.8,25.72,25.79,88328.0,23.183,23.2371,23.165,23.2281,88328.0
2021-04-21 10:00:00,25.8,25.83,25.79,25.82,93912.0,23.2371,23.2641,23.2281,23.2551,93912.0
2021-04-21 10:10:00,25.83,25.84,25.8,25.82,60984.0,23.2641,23.2731,23.2371,23.2551,60984.0
2021-04-21 10:20:00,25.82,25.86,25.81,25.86,36080.0,23.2551,23.2911,23.2461,23.2911,36080.0
2021-04-21 10:30:00,25.86,25.86,25.83,25.84,70174.0,23.2911,23.2911,23.2641,23.2731,70174.0
2021-04-21 10:40:00,25.84,25.85,25.82,25.84,34220.0,23.2731,23.2821,23.2551,23.2731,34220.0
2021-04-21 10:50:00,25.84,25.87,25.82,25.86,45298.0,23.2731,23.3001,23.2551,23.2911,45298.0
2021-04-21 11:00:00,25.85,25.89,25.83,25.85,30038.0,23.2821,23.3181,23.2641,23.2821,30038.0
2021-04-21 11:10:00,25.85,25.88,25.85,25.88,49892.0,23.2821,23.3091,23.2821,23.3091,49892.0
2021-04-21 11:20:00,25.88,25.88,25.83,25.84,48922.0,23.3091,23.3091,23.2641,23.2731,48922.0
2021-04-21 11:30:00,25.85,25.86,25.82,25.85,55000.0,23.2821,23.2911,23.2551,23.2821,55000.0
2021-04-21 11:40:00,25.85,25.88,25.84,25.87,32630.0,23.2821,23.3091,23.2731,23.3001,32630.0
2021-04-21 11:50:00,25.88,25.88,25.86,25.86,40370.0,23.3091,23.3091,23.2911,23.2911,40370.0
2021-04-21 12:00:00,25.87,25.88,25.85,25.86,36406.0,23.3001,23.3091,23.2821,23.2911,36406.0
2021-04-21 12:10:00,25.86,25.92,25.85,25.92,52730.0,23.2911,23.3452,23.2821,23.3452,52730.0
2021-04-21 12:20:00,25.92,25.93,25.91,25.92,54052.0,23.3452,23.3542,23.3361,23.3452,54052.0
2021-04-21 12:30:00,25.92,25.92,25.9,25.9,66080.0,23.3452,23.3452,23.3271,23.3271,66080.0
2021-04-21 12:40:00,25.9,25.93,25.9,25.93,62036.0,23.3271,23.3542,23.3271,23.3542,62036.0
2021-04-21 12:50:00,25.92,25.93,25.9,25.93,29424.0,23.3452,23.3542,23.3271,23.3542,29424.0
2021-04-21 13:00:00,25.93,25.94,25.92,25.93,31792.0,23.3542,23.3632,23.3452,23.3542,31792.0
2021-04-21 13:10:00,25.93,25.97,25.93,25.95,52160.0,23.3542,23.3902,23.3542,23.3722,52160.0
2021-04-21 13:20:00,25.95,25.96,25.94,25.96,30300.0,23.3722,23.3812,23.3632,23.3812,30300.0
2021-04-21 13:30:00,25.97,25.97,25.96,25.97,57474.0,23.3902,23.3902,23.3812,23.3902,57474.0
2021-04-21 13:40:00,25.96,25.99,25.96,25.96,48266.0,23.3812,23.4082,23.3812,23.3812,48266.0
2021-04-21 13:50:00,25.96,26.0,25.96,26.0,64992.0,23.3812,23.4172,23.3812,23.4172,64992.0
2021-04-21 14:00:00,26.0,26.0,25.98,25.98,35962.0,23.4172,23.4172,23.3992,23.3992,35962.0
2021-04-21 14:10:00,25.98,25.98,25.97,25.98,42612.0,23.3992,23.3992,23.3902,23.3992,42612.0
2021-04-21 14:20:00,25.98,25.98,25.95,25.97,39308.0,23.3992,23.3992,23.3722,23.3902,39308.0
2021-04-21 14:30:00,25.97,25.98,25.96,25.96,35176.0,23.3902,23.3992,23.3812,23.3812,35176.0
2021-04-21 14:40:00,25.96,25.97,25.93,25.95,62536.0,23.3812,23.3902,23.3542,23.3722,62536.0
2021-04-21 14:50:00,25.94,25.96,25.91,25.95,57612.0,23.3632,23.3812,23.3361,23.3722,57612.0
2021-04-21 15:00:00,25.95,25.98,25.95,25.97,56912.0,23.3722,23.3992,23.3722,23.3902,56912.0
2021-04-21 15:10:00,25.97,26.0,25.96,25.99,39344.0,23.3902,23.4172,23.3812,23.4082,39344.0
2021-04-21 15:20:00,26.0,26.02,25.98,26.0,72662.0,23.4172,23.4352,23.3992,23.4172,72662.0
2021-04-21 15:30:00,26.0,26.04,25.99,26.0,117266.0,23.4172,23.4532,23.4082,23.4172,117266.0
2021-04-21 15:40:00,26.0,26.02,25.99,26.02,134840.0,23.4172,23.4352,23.4082,23.4352,134840.0
2021-04-21 15:50:00,26.02,26.06,25.99,26.03,442636.0,23.4352,23.4712,23.4082,23.4442,442636.0
2021-04-22 09:30:00,26.0,26.11,25.99,26.03,145566.0,23.4172,23.5163,23.4082,23.4442,145566.0
2021-04-22 09:40:00,26.03,26.06,25.97,26.0,41416.0,23.4442,23.4712,23.3902,23.4172,41416.0
2021-04-22 09:50:00,26.01,26.08,26.01,26.05,57110.0,23.4262,23.4893,23.4262,23.4622,57110.0
2021-04-22 10:00:00,26.05,26.05,25.98,26.0,113794.0,23.4622,23.4622,23.3992,23.4172,113794.0
2021-04-22 10:10:00,26.0,26.02,25.92,25.93,93246.0,23.4172,23.4352,23.3452,23.3542,93246.0
2021-04-22 10:20:00,25.93,26.01,25.93,25.98,163048.0,23.3542,23.4262,23.3542,23.3992,163048.0
2021-04-22 10:30:00,25.98,26.05,25.96,26.04,91480.0,23.3992,23.4622,23.3812,23.4532,91480.0
2021-04-22 10:40:00,26.04,26.09,26.04,26.07,82172.0,23.4532,23.4983,23.4532,23.4802,82172.0
2021-04-22 10:50:00,26.07,26.13,26.05,26.11,54256.0,23.4802,23.5343,23.4622,23.5163,54256.0
2021-04-22 11:00:00,26.12,26.15,26.11,26.14,70776.0,23.5253,23.5523,23.5163,23.5433,70776.0
2021-04-22 11:10:00,26.15,26.17,26.11,26.16,59062.0,23.5523,23.5703,23.5163,23.5613,59062.0
2021-04-22 11:20:00,26.16,26.18,26.16,26.16,51082.0,23.5613,23.5793,23.5613,23.5613,51082.0
2021-04-22 11:30:00,26.15,26.19,26.13,26.17,55788.0,23.5523,23.5883,23.5343,23.5703,55788.0
2021-04-22 11:40:00,26.18,26.2,26.16,26.17,113748.0,23.5793,23.5973,23.5613,23.5703,113748.0
2021-04-22 11:50:00,26.17,26.2,26.17,26.18,37520.0,23.5703,23.5973,23.5703,23.5793,37520.0
2021-04-22 12:00:00,26.18,26.19,26.16,26.18,44502.0,23.5793,23.5883,23.5613,23.5793,44502.0
2021-04-22 12:10:00,26.18,26.2,26.17,26.18,41198.0,23.5793,23.5973,23.5703,23.5793,41198.0
2021-04-22 12:20:00,26.18,26.2,26.13,26.13,76420.0,23.5793,23.5973,23.5343,23.5343,76420.0
2021-04-22 12:30:00,26.13,26.16,26.12,26.13,63238.0,23.5343,23.5613,23.5253,23.5343,63238.0
2021-04-22 12:40:00,26.13,26.14,26.09,26.09,67982.0,23.5343,23.5433,23.4983,23.4983,67982.0
2021-04-22 12:50:00,26.09,26.11,26.06,26.11,156274.0,23.4983,23.5163,23.4712,23.5163,156274.0
2021-04-22 13:00:00,26.11,26.13,26.0,26.02,96526.0,23.5163,23.5343,23.4172,23.4352,96526.0
2021-04-22 13:10:00,26.01,26.03,25.93,25.94,171846.0,23.4262,23.4442,23.3542,23.3632,171846.0
2021-04-22 13:20:00,25.93,26.06,25.93,26.04,113984.0,23.3542,23.4712,23.3542,23.4532,113984.0
2021-04-22 13:30:00,26.04,26.09,26.02,26.07,87438.0,23.4532,23.4983,23.4352,23.4802,87438.0
2021-04-22 13:40:00,26.07,26.07,25.93,25.95,102522.0,23.4802,23.4802,23.3542,23.3722,102522.0
2021-04-22 13:50:00,25.95,25.99,25.92,25.95,95388.0,23.3722,23.4082,23.3452,23.3722,95388.0
2021-04-22 14:00:00,25.95,26.0,25.93,25.98,89872.0,23.3722,23.4172,23.3542,23.3992,89872.0
2021-04-22 14:10:00,25.97,26.0,25.94,25.98,88408.0,23.3902,23.4172,23.3632,23.3992,88408.0
2021-04-22 14:20:00,25.98,26.0,25.96,26.0,54836.0,23.3992,23.4172,23.3812,23.4172,54836.0
2021-04-22 14:30:00,26.0,26.02,26.0,26.0,66202.0,23.4172,23.4352,23.4172,23.4172,66202.0
2021-04-22 14:40:00,26.0,26.04,26.0,26.03,63304.0,23.4172,23.4532,23.4172,23.4442,63304.0
2021-04-22 14:50:00,26.04,26.04,25.97,25.97,78360.0,23.4532,23.4532,23.3902,23.3902,78360.0
2021-04-22 15:00:00,25.97,26.01,25.92,25.93,53870.0,23.3902,23.4262,23.3452,23.3542,53870.0
2021-04-22 15:10:00,25.92,25.93,25.9,25.93,80790.0,23.3452,23.3542,23.3271,23.3542,80790.0
2021-04-22 15:20:00,25.93,25.96,25.92,25.96,92418.0,23.3542,23.3812,23.3452,23.3812,92418.0
2021-04-22 15:30:00,25.96,25.99,25.93,25.96,118640.0,23.3812,23.4082,23.3542,23.3812,118640.0
2021-04-22 15:40:00,25.96,25.97,25.92,25.93,156786.0,23.3812,23.3902,23.3452,23.3542,156786.0
2021-04-22 15:50:00,25.93,25.93,25.85,25.87,833520.0,23.3542,23.3542,23.2821,23.3001,833520.0
2021-04-23 09:30:00,25.89,25.95,25.82,25.83,93554.0,23.4433,23.4976,23.3799,23.3889,93554.0
2021-04-23 09:40:00,25.84,25.86,25.77,25.84,34628.0,23.398,23.4161,23.3346,23.398,34628.0
2021-04-23 09:50:00,25.85,25.94,25.84,25.93,58670.0,23.407,23.4885,23.398,23.4795,58670.0
2021-04-23 10:00:00,25.95,25.96,25.88,25.9,57096.0,23.4976,23.5066,23.4342,23.4523,57096.0
2021-04-23 10:10:00,25.9,25.93,25.89,25.93,43056.0,23.4523,23.4795,23.4433,23.4795,43056.0
2021-04-23 10:20:00,25.93,25.96,25.91,25.94,61924.0,23.4795,23.5066,23.4614,23.4885,61924.0
2021-04-23 10:30:00,25.94,26.03,25.93,26.02,172726.0,23.4885,23.57,23.4795,23.561,172726.0
2021-04-23 10:40:00,26.03,26.09,25.99,26.09,86570.0,23.57,23.6244,23.5338,23.6244,86570.0
2021-04-23 10:50:00,26.09,26.15,26.06,26.15,58572.0,23.6244,23.6787,23.5972,23.6787,58572.0
2021-04-23 11:00:00,26.15,26.17,26.1,26.11,50494.0,23.6787,23.6968,23.6334,23.6425,50494.0
2021-04-23 11:10:00,26.11,26.15,26.11,26.15,65158.0,23.6425,23.6787,23.6425,23.6787,65158.0
2021-04-23 11:20:00,26.15,26.17,26.11,26.11,54604.0,23.6787,23.6968,23.6425,23.6425,54604.0
2021-04-23 11:30:00,26.12,26.15,26.12,26.14,74322.0,23.6515,23.6787,23.6515,23.6696,74322.0
2021-04-23 11:40:00,26.14,26.17,26.12,26.17,64052.0,23.6696,23.6968,23.6515,23.6968,64052.0
2021-04-23 11:50:00,26.17,26.22,26.17,26.2,80732.0,23.6968,23.7421,23.6968,23.724,80732.0
2021-04-23 12:00:00,26.2,26.21,26.18,26.19,45670.0,23.724,23.733,23.7059,23.7149,45670.0
2021-04-23 12:10:00,26.19,26.2,26.17,26.19,66156.0,23.7149,23.724,23.6968,23.7149,66156.0
2021-04-23 12:20:00,26.2,26.22,26.15,26.15,61558.0,23.724,23.7421,23.6787,23.6787,61558.0
2021-04-23 12:30:00,26.15,26.18,26.15,26.18,39560.0,23.6787,23.7059,23.6787,23.7059,39560.0
2021-04-23 12:40:00,26.18,26.22,26.17,26.21,71906.0,23.7059,23.7421,23.6968,23.733,71906.0
2021-04-23 12:50:00,26.22,26.23,26.18,26.2,80254.0,23.7421,23.7511,23.7059,23.724,80254.0
2021-04-23 13:00:00,26.2,26.21,26.18,26.21,35468.0,23.724,23.733,23.7059,23.733,35468.0
2021-04-23 13:10:00,26.22,26.23,26.2,26.21,24610.0,23.7421,23.7511,23.724,23.733,24610.0
2021-04-23 13:20:00,26.2,26.21,26.18,26.2,27268.0,23.724,23.733,23.7059,23.724,27268.0
2021-04-23 13:30:00,26.2,26.23,26.18,26.18,51272.0,23.724,23.7511,23.7059,23.7059,51272.0
2021-04-23 13:40:00,26.19,26.24,26.18,26.21,62994.0,23.7149,23.7602,23.7059,23.733,62994.0
2021-04-23 13:50:00,26.2,26.21,26.2,26.21,31376.0,23.724,23.733,23.724,23.733,31376.0
2021-04-23 14:00:00,26.21,26.23,26.21,26.22,57346.0,23.733,23.7511,23.733,23.7421,57346.0
2021-04-23 14:10:00,26.22,26.23,26.2,26.22,62280.0,23.7421,23.7511,23.724,23.7421,62280.0
2021-04-23 14:20:00,26.22,26.24,26.21,26.24,53896.0,23.7421,23.7602,23.733,23.7602,53896.0
2021-04-23 14:30:00,26.24,26.25,26.21,26.21,34950.0,23.7602,23.7692,23.733,23.733,34950.0
2021-04-23 14:40:00,26.21,26.24,26.21,26.22,48850.0,23.733,23.7602,23.733,23.7421,48850.0
2021-04-23 14:50:00,26.22,26.24,26.18,26.18,60970.0,23.7421,23.7602,23.7059,23.7059,60970.0
2021-04-23 15:00:00,26.18,26.19,26.15,26.18,81420.0,23.7059,23.7149,23.6787,23.7059,81420.0
2021-04-23 15:10:00,26.18,26.18,26.16,26.18,43356.0,23.7059,23.7059,23.6877,23.7059,43356.0
2021-04-23 15:20:00,26.18,26.22,26.18,26.21,53358.0,23.7059,23.7421,23.7059,23.733,53358.0
2021-04-23 15:30:00,26.21,26.25,26.2,26.21,93638.0,23.733,23.7692,23.724,23.733,93638.0
2021-04-23 15:40:00,26.22,26.22,26.16,26.17,132524.0,23.7421,23.7421,23.6877,23.6968,132524.0
2021-04-23 15:50:00,26.17,26.17,26.08,26.09,387288.0,23.6968,23.6968,23.6153,23.6244,387288.0
2021-04-26 09:30:00,26.08,26.18,26.04,26.15,195680.0,23.6153,23.7059,23.5791,23.6787,195680.0
2021-04-26 09:40:00,26.14,26.14,26.05,26.1,79218.0,23.6696,23.6696,23.5881,23.6334,79218.0
2021-04-26 09:50:00,26.11,26.13,26.05,26.12,63212.0,23.6425,23.6606,23.5881,23.6515,63212.0
2021-04-26 10:00:00,26.12,26.18,26.08,26.16,63054.0,23.6515,23.7059,23.6153,23.6877,63054.0
2021-04-26 10:10:00,26.18,26.18,26.1,26.11,64838.0,23.7059,23.7059,23.6334,23.6425,64838.0
2021-04-26 10:20:00,26.12,26.15,26.1,26.11,27430.0,23.6515,23.6787,23.6334,23.6425,27430.0
2021-04-26 10:30:00,26.11,26.15,26.11,26.15,27822.0,23.6425,23.6787,23.6425,23.6787,27822.0
2021-04-26 10:40:00,26.15,26.17,26.1,26.11,35384.0,23.6787,23.6968,23.6334,23.6425,35384.0
2021-04-26 10:50:00,26.11,26.12,26.1,26.1,35468.0,23.6425,23.6515,23.6334,23.6334,35468.0
2021-04-26 11:00:00,26.1,26.13,26.1,26.11,70146.0,23.6334,23.6606,23.6334,23.6425,70146.0
2021-04-26 11:10:00,26.11,26.11,26.07,26.08,40374.0,23.6425,23.6425,23.6062,23.6153,40374.0
2021-04-26 11:20:00,26.08,26.1,26.04,26.06,108014.0,23.6153,23.6334,23.5791,23.5972,108014.0
2021-04-26 11:30:00,26.06,26.07,26.02,26.03,26314.0,23.5972,23.6062,23.561,23.57,26314.0
2021-04-26 11:40:00,26.02,26.02,25.96,25.97,35928.0,23.561,23.561,23.5066,23.5157,35928.0
2021-04-26 11:50:00,25.96,26.0,25.94,25.99,77660.0,23.5066,23.5429,23.4885,23.5338,77660.0
2021-04-26 12:00:00,26.0,26.01,25.98,25.99,38838.0,23.5429,23.5519,23.5248,23.5338,38838.0
2021-04-26 12:10:00,25.98,25.99,25.94,25.94,38388.0,23.5248,23.5338,23.4885,23.4885,38388.0
2021-04-26 12:20:00,25.93,25.96,25.93,25.96,34586.0,23.4795,23.5066,23.4795,23.5066,34586.0
2021-04-26 12:30:00,25.96,25.99,25.95,25.99,21426.0,23.5066,23.5338,23.4976,23.5338,21426.0
2021-04-26 12:40:00,25.99,26.0,25.97,25.98,14708.0,23.5338,23.5429,23.5157,23.5248,14708.0
2021-04-26 12:50:00,25.98,26.0,25.98,25.98,43406.0,23.5248,23.5429,23.5248,23.5248,43406.0
2021-04-26 13:00:00,25.98,26.0,25.96,25.99,49330.0,23.5248,23.5429,23.5066,23.5338,49330.0
2021-04-26 13:10:00,25.99,26.0,25.95,25.95,33504.0,23.5338,23.5429,23.4976,23.4976,33504.0
2021-04-26 13:20:00,25.96,25.96,25.93,25.93,33918.0,23.5066,23.5066,23.4795,23.4795,33918.0
2021-04-26 13:30:00,25.93,25.95,25.91,25.92,35182.0,23.4795,23.4976,23.4614,23.4704,35182.0
2021-04-26 13:40:00,25.93,25.94,25.92,25.93,30668.0,23.4795,23.4885,23.4704,23.4795,30668.0
2021-04-26 13:50:00,25.93,25.95,25.93,25.93,92234.0,23.4795,23.4976,23.4795,23.4795,92234.0
2021-04-26 14:00:00,25.93,25.95,25.91,25.95,159996.0,23.4795,23.4976,23.4614,23.4976,159996.0
2021-04-26 14:10:00,25.95,25.97,25.93,25.97,43122.0,23.4976,23.5157,23.4795,23.5157,43122.0
2021-04-26 14:20:00,25.96,25.99,25.96,25.98,38344.0,23.5066,23.5338,23.5066,23.5248,38344.0
2021-04-26 14:30:00,25.97,25.98,25.93,25.95,35746.0,23.5157,23.5248,23.4795,23.4976,35746.0
2021-04-26 14:40:00,25.95,25.97,25.93,25.97,41418.0,23.4976,23.5157,23.4795,23.5157,41418.0
2021-04-26 14:50:00,25.97,25.99,25.96,25.97,38936.0,23.5157,23.5338,23.5066,23.5157,38936.0
2021-04-26 15:00:00,25.97,25.99,25.97,25.98,40172.0,23.5157,23.5338,23.5157,23.5248,40172.0
2021-04-26 15:10:00,25.98,25.98,25.94,25.95,54066.0,23.5248,23.5248,23.4885,23.4976,54066.0
2021-04-26 15:20:00,25.95,25.96,25.89,25.89,87660.0,23.4976,23.5066,23.4433,23.4433,87660.0
2021-04-26 15:30:00,25.89,25.93,25.85,25.93,154768.0,23.4433,23.4795,23.407,23.4795,154768.0
2021-04-26 15:40:00,25.94,25.96,25.91,25.92,307866.0,23.4885,23.5066,23.4614,23.4704,307866.0
2021-04-26 15:50:00,25.91,25.98,25.91,25.96,404518.0,23.4614,23.5248,23.4614,23.5066,404518.0
2021-04-27 09:30:00,25.87,25.99,25.77,25.8,166378.0,23.4251,23.5338,23.3346,23.3618,166378.0
2021-04-27 09:40:00,25.8,25.86,25.77,25.85,104838.0,23.3618,23.4161,23.3346,23.407,104838.0
2021-04-27 09:50:00,25.86,25.9,25.77,25.8,158594.0,23.4161,23.4523,23.3346,23.3618,158594.0
2021-04-27 10:00:00,25.8,25.85,25.78,25.8,129214.0,23.3618,23.407,23.3437,23.3618,129214.0
2021-04-27 10:10:00,25.8,25.8,25.74,25.77,121200.0,23.3618,23.3618,23.3074,23.3346,121200.0
2021-04-27 10:20:00,25.77,25.81,25.75,25.75,82504.0,23.3346,23.3708,23.3165,23.3165,82504.0
2021-04-27 10:30:00,25.75,25.79,25.75,25.78,124542.0,23.3165,23.3527,23.3165,23.3437,124542.0
2021-04-27 10:40:00,25.78,25.87,25.78,25.86,71560.0,23.3437,23.4251,23.3437,23.4161,71560.0
2021-04-27 10:50:00,25.86,25.86,25.82,25.86,50532.0,23.4161,23.4161,23.3799,23.4161,50532.0
2021-04-27 11:00:00,25.86,25.88,25.85,25.86,66956.0,23.4161,23.4342,23.407,23.4161,66956.0
2021-04-27 11:10:00,25.86,25.86,25.82,25.83,52494.0,23.4161,23.4161,23.3799,23.3889,52494.0
2021-04-27 11:20:00,25.82,25.86,25.82,25.86,53630.0,23.3799,23.4161,23.3799,23.4161,53630.0
2021-04-27 11:30:00,25.85,25.87,25.85,25.86,26588.0,23.407,23.4251,23.407,23.4161,26588.0
2021-04-27 11:40:00,25.87,25.91,25.87,25.89,43530.0,23.4251,23.4614,23.4251,23.4433,43530.0
2021-04-27 11:50:00,25.89,25.89,25.86,25.88,63462.0,23.4433,23.4433,23.4161,23.4342,63462.0
2021-04-27 12:00:00,25.88,25.9,25.88,25.9,25224.0,23.4342,23.4523,23.4342,23.4523,25224.0
2021-04-27 12:10:00,25.9,25.9,25.85,25.85,43672.0,23.4523,23.4523,23.407,23.407,43672.0
2021-04-27 12:20:00,25.85,25.86,25.83,25.85,38888.0,23.407,23.4161,23.3889,23.407,38888.0
2021-04-27 12:30:00,25.86,25.88,25.84,25.84,31832.0,23.4161,23.4342,23.398,23.398,31832.0
2021-04-27 12:40:00,25.85,25.86,25.81,25.83,31078.0,23.407,23.4161,23.3708,23.3889,31078.0
2021-04-27 12:50:00,25.83,25.84,25.79,25.81,26750.0,23.3889,23.398,23.3527,23.3708,26750.0
2021-04-27 13:00:00,25.81,25.84,25.79,25.83,26988.0,23.3708,23.398,23.3527,23.3889,26988.0
2021-04-27 13:10:00,25.83,25.85,25.82,25.84,21120.0,23.3889,23.407,23.3799,23.398,21120.0
2021-04-27 13:20:00,25.83,25.85,25.83,25.85,34572.0,23.3889,23.407,23.3889,23.407,34572.0
2021-04-27 13:30:00,25.85,25.87,25.85,25.86,24356.0,23.407,23.4251,23.407,23.4161,24356.0
2021-04-27 13:40:00,25.86,25.88,25.84,25.86,30044.0,23.4161,23.4342,23.398,23.4161,30044.0
2021-04-27 13:50:00,25.86,25.88,25.85,25.87,17704.0,23.4161,23.4342,23.407,23.4251,17704.0
2021-04-27 14:00:00,25.87,25.89,25.86,25.86,40510.0,23.4251,23.4433,23.4161,23.4161,40510.0
2021-04-27 14:10:00,25.86,25.91,25.86,25.9,25752.0,23.4161,23.4614,23.4161,23.4523,25752.0
2021-04-27 14:20:00,25.9,25.91,25.88,25.91,34320.0,23.4523,23.4614,23.4342,23.4614,34320.0
2021-04-27 14:30:00,25.9,25.91,25.9,25.91,19948.0,23.4523,23.4614,23.4523,23.4614,19948.0
2021-04-27 14:40:00,25.91,25.91,25.89,25.9,21830.0,23.4614,23.4614,23.4433,23.4523,21830.0
2021-04-27 14:50:00,25.9,25.91,25.89,25.9,22502.0,23.4523,23.4614,23.4433,23.4523,22502.0
2021-04-27 15:00:00,25.89,25.9,25.87,25.89,61844.0,23.4433,23.4523,23.4251,23.4433,61844.0
2021-04-27 15:10:00,25.89,25.95,25.88,25.95,34530.0,23.4433,23.4976,23.4342,23.4976,34530.0
2021-04-27 15:20:00,25.95,25.97,25.94,25.96,33326.0,23.4976,23.5157,23.4885,23.5066,33326.0
2021-04-27 15:30:00,25.96,25.97,25.93,25.95,90792.0,23.5066,23.5157,23.4795,23.4976,90792.0
2021-04-27 15:40:00,25.96,25.97,25.93,25.96,85746.0,23.5066,23.5157,23.4795,23.5066,85746.0
2021-04-27 15:50:00,25.97,25.99,25.92,25.96,554260.0,23.5157,23.5338,23.4704,23.5066,554260.0
2021-04-28 09:30:00,25.89,25.93,25.68,25.75,200474.0,23.4433,23.4795,23.2531,23.3165,200474.0
2021-04-28 09:40:00,25.77,25.82,25.75,25.79,64982.0,23.3346,23.3799,23.3165,23.3527,64982.0
2021-04-28 09:50:00,25.79,25.86,25.77,25.83,40608.0,23.3527,23.4161,23.3346,23.3889,40608.0
2021-04-28 10:00:00,25.82,25.86,25.8,25.86,46342.0,23.3799,23.4161,23.3618,23.4161,46342.0
2021-04-28 10:10:00,25.86,25.86,25.81,25.81,53990.0,23.4161,23.4161,23.3708,23.3708,53990.0
2021-04-28 10:20:00,25.81,25.85,25.81,25.85,43814.0,23.3708,23.407,23.3708,23.407,43814.0
2021-04-28 10:30:00,25.85,25.9,25.85,25.9,25418.0,23.407,23.4523,23.407,23.4523,25418.0
2021-04-28 10:40:00,25.9,25.91,25.88,25.9,41310.0,23.4523,23.4614,23.4342,23.4523,41310.0
2021-04-28 10:50:00,25.9,25.91,25.88,25.9,28688.0,23.4523,23.4614,23.4342,23.4523,28688.0
2021-04-28 11:00:00,25.89,25.93,25.89,25.92,23406.0,23.4433,23.4795,23.4433,23.4704,23406.0
2021-04-28 11:10:00,25.93,25.95,25.92,25.95,36140.0,23.4795,23.4976,23.4704,23.4976,36140.0
2021-04-28 11:20:00,25.96,25.96,25.92,25.93,73086.0,23.5066,23.5066,23.4704,23.4795,73086.0
2021-04-28 11:30:00,25.93,25.93,25.9,25.91,46120.0,23.4795,23.4795,23.4523,23.4614,46120.0
2021-04-28 11:40:00,25.91,25.91,25.86,25.86,22776.0,23.4614,23.4614,23.4161,23.4161,22776.0
2021-04-28 11:50:00,25.86,25.86,25.84,25.85,35746.0,23.4161,23.4161,23.398,23.407,35746.0
2021-04-28 12:00:00,25.84,25.88,25.84,25.88,26154.0,23.398,23.4342,23.398,23.4342,26154.0
2021-04-28 12:10:00,25.88,25.9,25.84,25.85,24944.0,23.4342,23.4523,23.398,23.407,24944.0
2021-04-28 12:20:00,25.84,25.86,25.84,25.86,22072.0,23.398,23.4161,23.398,23.4161,22072.0
2021-04-28 12:30:00,25.86,25.87,25.84,25.86,27826.0,23.4161,23.4251,23.398,23.4161,27826.0
2021-04-28 12:40:00,25.86,25.86,25.83,25.85,23454.0,23.4161,23.4161,23.3889,23.407,23454.0
2021-04-28 12:50:00,25.85,25.86,25.82,25.83,21452.0,23.407,23.4161,23.3799,23.3889,21452.0
2021-04-28 13:00:00,25.83,25.84,25.82,25.83,16676.0,23.3889,23.398,23.3799,23.3889,16676.0
2021-04-28 13:10:00,25.83,25.84,25.81,25.84,19800.0,23.3889,23.398,23.3708,23.398,19800.0
2021-04-28 13:20:00,25.85,25.85,25.82,25.85,28198.0,23.407,23.407,23.3799,23.407,28198.0
2021-04-28 13:30:00,25.85,25.86,25.84,25.86,15780.0,23.407,23.4161,23.398,23.4161,15780.0
2021-04-28 13:40:00,25.86,25.86,25.84,25.85,23934.0,23.4161,23.4161,23.398,23.407,23934.0
2021-04-28 13:50:00,25.85,25.85,25.83,25.84,37922.0,23.407,23.407,23.3889,23.398,37922.0
2021-04-28 14:00:00,25.85,25.9,25.82,25.84,48576.0,23.407,23.4523,23.3799,23.398,48576.0
2021-04-28 14:10:00,25.84,25.86,25.83,25.84,38136.0,23.398,23.4161,23.3889,23.398,38136.0
2021-04-28 14:20:00,25.84,25.87,25.84,25.85,34002.0,23.398,23.4251,23.398,23.407,34002.0
2021-04-28 14:30:00,25.85,25.93,25.82,25.92,51136.0,23.407,23.4795,23.3799,23.4704,51136.0
2021-04-28 14:40:00,25.92,25.94,25.89,25.9,91928.0,23.4704,23.4885,23.4433,23.4523,91928.0
2021-04-28 14:50:00,25.9,25.9,25.87,25.89,35554.0,23.4523,23.4523,23.4251,23.4433,35554.0
2021-04-28 15:00:00,25.89,25.9,25.86,25.86,35462.0,23.4433,23.4523,23.4161,23.4161,35462.0
2021-04-28 15:10:00,25.86,25.86,25.8,25.84,99394.0,23.4161,23.4161,23.3618,23.398,99394.0
2021-04-28 15:20:00,25.84,25.88,25.84,25.87,68834.0,23.398,23.4342,23.398,23.4251,68834.0
2021-04-28 15:30:00,25.88,25.9,25.86,25.88,122802.0,23.4342,23.4523,23.4161,23.4342,122802.0
2021-04-28 15:40:00,25.88,25.89,25.85,25.86,116234.0,23.4342,23.4433,23.407,23.4161,116234.0
2021-04-28 15:50:00,25.86,25.86,25.79,25.85,535364.0,23.4161,23.4161,23.3527,23.407,535364.0
2021-04-29 09:30:00,25.99,26.13,25.89,26.11,138430.0,23.5338,23.6606,23.4433,23.6425,138430.0
2021-04-29 09:40:00,26.13,26.16,26.05,26.14,84194.0,23.6606,23.6877,23.5881,23.6696,84194.0
2021-04-29 09:50:00,26.14,26.21,26.14,26.15,83220.0,23.6696,23.733,23.6696,23.6787,83220.0
2021-04-29 10:00:00,26.15,26.21,26.13,26.21,63868.0,23.6787,23.733,23.6606,23.733,63868.0
2021-04-29 10:10:00,26.21,26.23,26.15,26.18,67780.0,23.733,23.7511,23.6787,23.7059,67780.0
2021-04-29 10:20:00,26.18,26.18,26.14,26.14,31532.0,23.7059,23.7059,23.6696,23.6696,31532.0
2021-04-29 10:30:00,26.15,26.23,26.14,26.21,93450.0,23.6787,23.7511,23.6696,23.733,93450.0
2021-04-29 10:40:00,26.21,26.22,26.18,26.2,91710.0,23.733,23.7421,23.7059,23.724,91710.0
2021-04-29 10:50:00,26.2,26.22,26.17,26.19,79796.0,23.724,23.7421,23.6968,23.7149,79796.0
2021-04-29 11:00:00,26.19,26.25,26.16,26.24,100616.0,23.7149,23.7692,23.6877,23.7602,100616.0
2021-04-29 11:10:00,26.24,26.27,26.21,26.23,66482.0,23.7602,23.7873,23.733,23.7511,66482.0
2021-04-29 11:20:00,26.23,26.27,26.21,26.25,53272.0,23.7511,23.7873,23.733,23.7692,53272.0
2021-04-29 11:30:00,26.25,26.25,26.22,26.24,56346.0,23.7692,23.7692,23.7421,23.7602,56346.0
2021-04-29 11:40:00,26.24,26.26,26.23,26.25,42834.0,23.7602,23.7783,23.7511,23.7692,42834.0
2021-04-29 11:50:00,26.24,26.24,26.2,26.2,50696.0,23.7602,23.7602,23.724,23.724,50696.0
2021-04-29 12:00:00,26.19,26.2,26.13,26.18,76940.0,23.7149,23.724,23.6606,23.7059,76940.0
2021-04-29 12:10:00,26.17,26.18,26.15,26.16,136416.0,23.6968,23.7059,23.6787,23.6877,136416.0
2021-04-29 12:20:00,26.16,26.17,26.1,26.11,103200.0,23.6877,23.6968,23.6334,23.6425,103200.0
2021-04-29 12:30:00,26.11,26.15,26.11,26.12,84648.0,23.6425,23.6787,23.6425,23.6515,84648.0
2021-04-29 12:40:00,26.11,26.17,26.11,26.16,99996.0,23.6425,23.6968,23.6425,23.6877,99996.0
2021-04-29 12:50:00,26.16,26.24,26.16,26.24,53128.0,23.6877,23.7602,23.6877,23.7602,53128.0
2021-04-29 13:00:00,26.24,26.25,26.23,26.25,34222.0,23.7602,23.7692,23.7511,23.7692,34222.0
2021-04-29 13:10:00,26.25,26.31,26.25,26.31,44742.0,23.7692,23.8236,23.7692,23.8236,44742.0
2021-04-29 13:20:00,26.31,26.34,26.3,26.33,57694.0,23.8236,23.8507,23.8145,23.8417,57694.0
2021-04-29 13:30:00,26.33,26.34,26.3,26.31,48324.0,23.8417,23.8507,23.8145,23.8236,48324.0
2021-04-29 13:40:00,26.31,26.35,26.31,26.34,33294.0,23.8236,23.8598,23.8236,23.8507,33294.0
2021-04-29 13:50:00,26.34,26.39,26.34,26.38,75838.0,23.8507,23.896,23.8507,23.8869,75838.0
2021-04-29 14:00:00,26.38,26.41,26.37,26.4,80984.0,23.8869,23.9141,23.8779,23.9051,80984.0
2021-04-29 14:10:00,26.39,26.46,26.39,26.46,75342.0,23.896,23.9594,23.896,23.9594,75342.0
2021-04-29 14:20:00,26.46,26.48,26.45,26.48,72566.0,23.9594,23.9775,23.9503,23.9775,72566.0
2021-04-29 14:30:00,26.49,26.54,26.48,26.52,111394.0,23.9866,24.0318,23.9775,24.0137,111394.0
2021-04-29 14:40:00,26.52,26.54,26.49,26.5,121640.0,24.0137,24.0318,23.9866,23.9956,121640.0
2021-04-29 14:50:00,26.5,26.52,26.48,26.49,85758.0,23.9956,24.0137,23.9775,23.9866,85758.0
2021-04-29 15:00:00,26.49,26.53,26.49,26.52,130754.0,23.9866,24.0228,23.9866,24.0137,130754.0
2021-04-29 15:10:00,26.52,26.53,26.49,26.49,139616.0,24.0137,24.0228,23.9866,23.9866,139616.0
2021-04-29 15:20:00,26.49,26.5,26.4,26.4,134218.0,23.9866,23.9956,23.9051,23.9051,134218.0
2021-04-29 15:30:00,26.4,26.43,26.39,26.41,183440.0,23.9051,23.9322,23.896,23.9141,183440.0
2021-04-29 15:40:00,26.41,26.48,26.41,26.47,176604.0,23.9141,23.9775,23.9141,23.9684,176604.0
2021-04-29 15:50:00,26.46,26.46,26.43,26.44,459406.0,23.9594,23.9594,23.9322,23.9413,459406.0
2021-04-30 09:30:00,26.33,26.53,26.29,26.51,128130.0,23.8417,24.0228,23.8055,24.0047,128130.0
2021-04-30 09:40:00,26.52,26.56,26.47,26.53,139300.0,24.0137,24.0499,23.9684,24.0228,139300.0
2021-04-30 09:50:00,26.53,26.56,26.49,26.54,209190.0,24.0228,24.0499,23.9866,24.0318,209190.0
2021-04-30 10:00:00,26.54,26.6,26.54,26.58,82812.0,24.0318,24.0862,24.0318,24.068,82812.0
2021-04-30 10:10:00,26.59,26.6,26.5,26.56,58166.0,24.0771,24.0862,23.9956,24.0499,58166.0
2021-04-30 10:20:00,26.56,26.61,26.53,26.61,113214.0,24.0499,24.0952,24.0228,24.0952,113214.0
2021-04-30 10:30:00,26.61,26.63,26.55,26.59,120430.0,24.0952,24.1133,24.0409,24.0771,120430.0
2021-04-30 10:40:00,26.59,26.67,26.59,26.63,104608.0,24.0771,24.1495,24.0771,24.1133,104608.0
2021-04-30 10:50:00,26.63,26.68,26.63,26.65,128534.0,24.1133,24.1586,24.1133,24.1314,128534.0
2021-04-30 11:00:00,26.65,26.65,26.58,26.63,91690.0,24.1314,24.1314,24.068,24.1133,91690.0
2021-04-30 11:10:00,26.63,26.66,26.58,26.6,113016.0,24.1133,24.1405,24.068,24.0862,113016.0
2021-04-30 11:20:00,26.59,26.59,26.51,26.53,177366.0,24.0771,24.0771,24.0047,24.0228,177366.0
2021-04-30 11:30:00,26.52,26.52,26.45,26.47,66092.0,24.0137,24.0137,23.9503,23.9684,66092.0
2021-04-30 11:40:00,26.47,26.5,26.46,26.49,32404.0,23.9684,23.9956,23.9594,23.9866,32404.0
2021-04-30 11:50:00,26.49,26.5,26.46,26.47,97910.0,23.9866,23.9956,23.9594,23.9684,97910.0
2021-04-30 12:00:00,26.47,26.48,26.43,26.46,53494.0,23.9684,23.9775,23.9322,23.9594,53494.0
2021-04-30 12:10:00,26.46,26.46,26.43,26.45,34098.0,23.9594,23.9594,23.9322,23.9503,34098.0
2021-04-30 12:20:00,26.45,26.46,26.41,26.42,118198.0,23.9503,23.9594,23.9141,23.9232,118198.0
2021-04-30 12:30:00,26.43,26.43,26.39,26.39,157796.0,23.9322,23.9322,23.896,23.896,157796.0
2021-04-30 12:40:00,26.39,26.39,26.33,26.35,79874.0,23.896,23.896,23.8417,23.8598,79874.0
2021-04-30 12:50:00,26.35,26.36,26.32,26.36,68694.0,23.8598,23.8688,23.8326,23.8688,68694.0
2021-04-30 13:00:00,26.36,26.36,26.32,26.34,70434.0,23.8688,23.8688,23.8326,23.8507,70434.0
2021-04-30 13:10:00,26.34,26.35,26.31,26.34,267976.0,23.8507,23.8598,23.8236,23.8507,267976.0
2021-04-30 13:20:00,26.33,26.33,26.3,26.3,146850.0,23.8417,23.8417,23.8145,23.8145,146850.0
2021-04-30 13:30:00,26.31,26.31,26.26,26.27,57518.0,23.8236,23.8236,23.7783,23.7873,57518.0
2021-04-30 13:40:00,26.27,26.27,26.2,26.23,93488.0,23.7873,23.7873,23.724,23.7511,93488.0
2021-04-30 13:50:00,26.23,26.23,26.16,26.17,73392.0,23.7511,23.7511,23.6877,23.6968,73392.0
2021-04-30 14:00:00,26.17,26.2,26.16,26.2,58470.0,23.6968,23.724,23.6877,23.724,58470.0
2021-04-30 14:10:00,26.2,26.21,26.18,26.2,45354.0,23.724,23.733,23.7059,23.724,45354.0
2021-04-30 14:20:00,26.2,26.2,26.17,26.19,49812.0,23.724,23.724,23.6968,23.7149,49812.0
2021-04-30 14:30:00,26.18,26.18,26.13,26.16,48220.0,23.7059,23.7059,23.6606,23.6877,48220.0
2021-04-30 14:40:00,26.16,26.18,26.14,26.14,45190.0,23.6877,23.7059,23.6696,23.6696,45190.0
2021-04-30 14:50:00,26.14,26.16,26.11,26.11,71394.0,23.6696,23.6877,23.6425,23.6425,71394.0
2021-04-30 15:00:00,26.12,26.17,26.12,26.16,70628.0,23.6515,23.6968,23.6515,23.6877,70628.0
2021-04-30 15:10:00,26.16,26.18,26.13,26.14,84644.0,23.6877,23.7059,23.6606,23.6696,84644.0
2021-04-30 15:20:00,26.14,26.19,26.13,26.18,132590.0,23.6696,23.7149,23.6606,23.7059,132590.0
2021-04-30 15:30:00,26.18,26.18,26.14,26.14,138594.0,23.7059,23.7059,23.6696,23.6696,138594.0
2021-04-30 15:40:00,26.14,26.18,26.1,26.18,331238.0,23.6696,23.7059,23.6334,23.7059,331238.0
2021-04-30 15:50:00,26.18,26.2,26.11,26.15,924856.0,23.7059,23.724,23.6425,23.6787,924856.0
2021-05-03 09:30:00,26.2,26.28,26.13,26.23,314186.0,23.724,23.7964,23.6606,23.7511,314186.0
2021-05-03 09:40:00,26.23,26.31,26.19,26.27,194664.0,23.7511,23.8236,23.7149,23.7873,194664.0
2021-05-03 09:50:00,26.29,26.31,26.25,26.25,51058.0,23.8055,23.8236,23.7692,23.7692,51058.0
2021-05-03 10:00:00,26.25,26.25,26.16,26.16,94984.0,23.7692,23.7692,23.6877,23.6877,94984.0
2021-05-03 10:10:00,26.17,26.17,26.11,26.11,79384.0,23.6968,23.6968,23.6425,23.6425,79384.0
2021-05-03 10:20:00,26.12,26.27,26.11,26.23,150272.0,23.6515,23.7873,23.6425,23.7511,150272.0
2021-05-03 10:30:00,26.23,26.3,26.21,26.27,139692.0,23.7511,23.8145,23.733,23.7873,139692.0
2021-05-03 10:40:00,26.26,26.29,26.23,26.26,105864.0,23.7783,23.8055,23.7511,23.7783,105864.0
2021-05-03 10:50:00,26.26,26.28,26.24,26.28,244444.0,23.7783,23.7964,23.7602,23.7964,244444.0
2021-05-03 11:00:00,26.28,26.34,26.28,26.3,95696.0,23.7964,23.8507,23.7964,23.8145,95696.0
2021-05-03 11:10:00,26.3,26.31,26.28,26.31,91682.0,23.8145,23.8236,23.7964,23.8236,91682.0
2021-05-03 11:20:00,26.31,26.31,26.29,26.31,66546.0,23.8236,23.8236,23.8055,23.8236,66546.0
2021-05-03 11:30:00,26.31,26.37,26.3,26.34,118228.0,23.8236,23.8779,23.8145,23.8507,118228.0
2021-05-03 11:40:00,26.35,26.39,26.34,26.39,49764.0,23.8598,23.896,23.8507,23.896,49764.0
2021-05-03 11:50:00,26.4,26.43,26.39,26.41,88640.0,23.9051,23.9322,23.896,23.9141,88640.0
2021-05-03 12:00:00,26.41,26.43,26.4,26.42,70538.0,23.9141,23.9322,23.9051,23.9232,70538.0
2021-05-03 12:10:00,26.43,26.44,26.4,26.42,57814.0,23.9322,23.9413,23.9051,23.9232,57814.0
2021-05-03 12:20:00,26.42,26.43,26.4,26.42,42082.0,23.9232,23.9322,23.9051,23.9232,42082.0
2021-05-03 12:30:00,26.42,26.45,26.41,26.45,41238.0,23.9232,23.9503,23.9141,23.9503,41238.0
2021-05-03 12:40:00,26.45,26.54,26.44,26.54,130330.0,23.9503,24.0318,23.9413,24.0318,130330.0
2021-05-03 12:50:00,26.54,26.57,26.53,26.55,143964.0,24.0318,24.059,24.0228,24.0409,143964.0
2021-05-03 13:00:00,26.56,26.58,26.49,26.5,101540.0,24.0499,24.068,23.9866,23.9956,101540.0
2021-05-03 13:10:00,26.5,26.5,26.48,26.48,71900.0,23.9956,23.9956,23.9775,23.9775,71900.0
2021-05-03 13:20:00,26.48,26.49,26.46,26.46,72014.0,23.9775,23.9866,23.9594,23.9594,72014.0
2021-05-03 13:30:00,26.46,26.48,26.43,26.48,57632.0,23.9594,23.9775,23.9322,23.9775,57632.0
2021-05-03 13:40:00,26.48,26.48,26.45,26.45,47144.0,23.9775,23.9775,23.9503,23.9503,47144.0
2021-05-03 13:50:00,26.45,26.48,26.45,26.47,54952.0,23.9503,23.9775,23.9503,23.9684,54952.0
2021-05-03 14:00:00,26.47,26.48,26.45,26.46,68864.0,23.9684,23.9775,23.9503,23.9594,68864.0
2021-05-03 14:10:00,26.46,26.46,26.41,26.43,63528.0,23.9594,23.9594,23.9141,23.9322,63528.0
2021-05-03 14:20:00,26.43,26.45,26.42,26.43,41748.0,23.9322,23.9503,23.9232,23.9322,41748.0
2021-05-03 14:30:00,26.43,26.46,26.43,26.45,51818.0,23.9322,23.9594,23.9322,23.9503,51818.0
2021-05-03 14:40:00,26.46,26.5,26.46,26.48,75432.0,23.9594,23.9956,23.9594,23.9775,75432.0
2021-05-03 14:50:00,26.48,26.52,26.48,26.49,107858.0,23.9775,24.0137,23.9775,23.9866,107858.0
2021-05-03 15:00:00,26.49,26.49,26.44,26.46,56966.0,23.9866,23.9866,23.9413,23.9594,56966.0
2021-05-03 15:10:00,26.46,26.46,26.42,26.42,63876.0,23.9594,23.9594,23.9232,23.9232,63876.0
2021-05-03 15:20:00,26.42,26.47,26.42,26.47,67968.0,23.9232,23.9684,23.9232,23.9684,67968.0
2021-05-03 15:30:00,26.46,26.5,26.44,26.49,140028.0,23.9594,23.9956,23.9413,23.9866,140028.0
2021-05-03 15:40:00,26.49,26.49,26.46,26.48,161852.0,23.9866,23.9866,23.9594,23.9775,161852.0
2021-05-03 15:50:00,26.48,26.5,26.45,26.5,609862.0,23.9775,23.9956,23.9503,23.9956,609862.0
2021-05-04 09:30:00,26.47,26.54,26.32,26.4,298234.0,23.9684,24.0318,23.8326,23.9051,298234.0
2021-05-04 09:40:00,26.42,26.47,26.33,26.38,129350.0,23.9232,23.9684,23.8417,23.8869,129350.0
2021-05-04 09:50:00,26.38,26.54,26.38,26.52,91590.0,23.8869,24.0318,23.8869,24.0137,91590.0
2021-05-04 10:00:00,26.52,26.72,26.47,26.68,154958.0,24.0137,24.1948,23.9684,24.1586,154958.0
2021-05-04 10:10:00,26.68,26.79,26.67,26.78,325700.0,24.1586,24.2582,24.1495,24.2491,325700.0
2021-05-04 10:20:00,26.78,26.78,26.65,26.68,141762.0,24.2491,24.2491,24.1314,24.1586,141762.0
2021-05-04 10:30:00,26.68,26.68,26.6,26.64,112412.0,24.1586,24.1586,24.0862,24.1224,112412.0
2021-05-04 10:40:00,26.63,26.63,26.57,26.58,87772.0,24.1133,24.1133,24.059,24.068,87772.0
2021-05-04 10:50:00,26.59,26.61,26.55,26.58,73460.0,24.0771,24.0952,24.0409,24.068,73460.0
2021-05-04 11:00:00,26.58,26.67,26.55,26.67,104730.0,24.068,24.1495,24.0409,24.1495,104730.0
2021-05-04 11:10:00,26.66,26.67,26.57,26.61,67506.0,24.1405,24.1495,24.059,24.0952,67506.0
2021-05-04 11:20:00,26.61,26.66,26.6,26.66,70246.0,24.0952,24.1405,24.0862,24.1405,70246.0
2021-05-04 11:30:00,26.66,26.68,26.63,26.67,61434.0,24.1405,24.1586,24.1133,24.1495,61434.0
2021-05-04 11:40:00,26.67,26.68,26.64,26.64,93936.0,24.1495,24.1586,24.1224,24.1224,93936.0
2021-05-04 11:50:00,26.64,26.64,26.58,26.6,62170.0,24.1224,24.1224,24.068,24.0862,62170.0
2021-05-04 12:00:00,26.6,26.67,26.6,26.66,51018.0,24.0862,24.1495,24.0862,24.1405,51018.0
2021-05-04 12:10:00,26.66,26.7,26.66,26.7,46830.0,24.1405,24.1767,24.1405,24.1767,46830.0
2021-05-04 12:20:00,26.71,26.73,26.7,26.72,49068.0,24.1858,24.2039,24.1767,24.1948,49068.0
2021-05-04 12:30:00,26.72,26.73,26.69,26.72,42438.0,24.1948,24.2039,24.1677,24.1948,42438.0
2021-05-04 12:40:00,26.72,26.74,26.71,26.72,60452.0,24.1948,24.2129,24.1858,24.1948,60452.0
2021-05-04 12:50:00,26.73,26.75,26.72,26.72,48210.0,24.2039,24.222,24.1948,24.1948,48210.0
2021-05-04 13:00:00,26.73,26.75,26.71,26.72,57388.0,24.2039,24.222,24.1858,24.1948,57388.0
2021-05-04 13:10:00,26.71,26.71,26.68,26.69,54272.0,24.1858,24.1858,24.1586,24.1677,54272.0
2021-05-04 13:20:00,26.68,26.7,26.67,26.68,42316.0,24.1586,24.1767,24.1495,24.1586,42316.0
2021-05-04 13:30:00,26.68,26.71,26.65,26.71,85102.0,24.1586,24.1858,24.1314,24.1858,85102.0
2021-05-04 13:40:00,26.7,26.73,26.68,26.71,90706.0,24.1767,24.2039,24.1586,24.1858,90706.0
2021-05-04 13:50:00,26.71,26.74,26.7,26.73,65518.0,24.1858,24.2129,24.1767,24.2039,65518.0
2021-05-04 14:00:00,26.73,26.75,26.7,26.73,62500.0,24.2039,24.222,24.1767,24.2039,62500.0
2021-05-04 14:10:00,26.73,26.75,26.71,26.72,63704.0,24.2039,24.222,24.1858,24.1948,63704.0
2021-05-04 14:20:00,26.72,26.72,26.67,26.68,57994.0,24.1948,24.1948,24.1495,24.1586,57994.0
2021-05-04 14:30:00,26.68,26.68,26.65,26.65,46188.0,24.1586,24.1586,24.1314,24.1314,46188.0
2021-05-04 14:40:00,26.65,26.69,26.64,26.67,53380.0,24.1314,24.1677,24.1224,24.1495,53380.0
2021-05-04 14:50:00,26.67,26.68,26.64,26.64,85020.0,24.1495,24.1586,24.1224,24.1224,85020.0
2021-05-04 15:00:00,26.64,26.64,26.6,26.61,80666.0,24.1224,24.1224,24.0862,24.0952,80666.0
2021-05-04 15:10:00,26.61,26.63,26.57,26.6,122880.0,24.0952,24.1133,24.059,24.0862,122880.0
2021-05-04 15:20:00,26.6,26.61,26.57,26.58,109982.0,24.0862,24.0952,24.059,24.068,109982.0
2021-05-04 15:30:00,26.58,26.61,26.56,26.6,113406.0,24.068,24.0952,24.0499,24.0862,113406.0
2021-05-04 15:40:00,26.6,26.61,26.56,26.56,99768.0,24.0862,24.0952,24.0499,24.0499,99768.0
2021-05-04 15:50:00,26.56,26.65,26.56,26.65,551026.0,24.0499,24.1314,24.0499,24.1314,551026.0
2021-05-05 09:30:00,26.76,26.77,26.57,26.63,166808.0,24.231,24.2401,24.059,24.1133,166808.0
2021-05-05 09:40:00,26.63,26.65,26.58,26.61,99212.0,24.1133,24.1314,24.068,24.0952,99212.0
2021-05-05 09:50:00,26.61,26.68,26.61,26.64,79164.0,24.0952,24.1586,24.0952,24.1224,79164.0
2021-05-05 10:00:00,26.66,26.67,26.58,26.61,65326.0,24.1405,24.1495,24.068,24.0952,65326.0
2021-05-05 10:10:00,26.61,26.61,26.53,26.53,59930.0,24.0952,24.0952,24.0228,24.0228,59930.0
2021-05-05 10:20:00,26.52,26.54,26.49,26.53,97032.0,24.0137,24.0318,23.9866,24.0228,97032.0
2021-05-05 10:30:00,26.53,26.57,26.48,26.57,55826.0,24.0228,24.059,23.9775,24.059,55826.0
2021-05-05 10:40:00,26.56,26.65,26.54,26.64,116668.0,24.0499,24.1314,24.0318,24.1224,116668.0
2021-05-05 10:50:00,26.64,26.66,26.61,26.65,112322.0,24.1224,24.1405,24.0952,24.1314,112322.0
2021-05-05 11:00:00,26.65,26.75,26.65,26.75,52792.0,24.1314,24.222,24.1314,24.222,52792.0
2021-05-05 11:10:00,26.75,26.79,26.75,26.78,67266.0,24.222,24.2582,24.222,24.2491,67266.0
2021-05-05 11:20:00,26.79,26.8,26.77,26.78,47464.0,24.2582,24.2673,24.2401,24.2491,47464.0
2021-05-05 11:30:00,26.78,26.83,26.77,26.83,57966.0,24.2491,24.2944,24.2401,24.2944,57966.0
2021-05-05 11:40:00,26.83,26.87,26.81,26.86,66150.0,24.2944,24.3306,24.2763,24.3216,66150.0
2021-05-05 11:50:00,26.86,26.88,26.84,26.87,45776.0,24.3216,24.3397,24.3035,24.3306,45776.0
2021-05-05 12:00:00,26.88,26.9,26.87,26.89,74988.0,24.3397,24.3578,24.3306,24.3488,74988.0
2021-05-05 12:10:00,26.89,26.9,26.86,26.86,74728.0,24.3488,24.3578,24.3216,24.3216,74728.0
2021-05-05 12:20:00,26.85,26.86,26.83,26.86,65000.0,24.3125,24.3216,24.2944,24.3216,65000.0
2021-05-05 12:30:00,26.86,26.88,26.82,26.84,67662.0,24.3216,24.3397,24.2854,24.3035,67662.0
2021-05-05 12:40:00,26.84,26.84,26.81,26.82,69624.0,24.3035,24.3035,24.2763,24.2854,69624.0
2021-05-05 12:50:00,26.82,26.85,26.82,26.82,45922.0,24.2854,24.3125,24.2854,24.2854,45922.0
2021-05-05 13:00:00,26.83,26.87,26.82,26.86,77762.0,24.2944,24.3306,24.2854,24.3216,77762.0
2021-05-05 13:10:00,26.86,26.89,26.86,26.89,70248.0,24.3216,24.3488,24.3216,24.3488,70248.0
2021-05-05 13:20:00,26.89,26.9,26.86,26.88,83088.0,24.3488,24.3578,24.3216,24.3397,83088.0
2021-05-05 13:30:00,26.88,26.91,26.87,26.89,61112.0,24.3397,24.3669,24.3306,24.3488,61112.0
2021-05-05 13:40:00,26.89,26.93,26.88,26.93,59018.0,24.3488,24.385,24.3397,24.385,59018.0
2021-05-05 13:50:00,26.93,26.96,26.92,26.96,130784.0,24.385,24.4121,24.3759,24.4121,130784.0
2021-05-05 14:00:00,26.96,26.98,26.93,26.93,234858.0,24.4121,24.4302,24.385,24.385,234858.0
2021-05-05 14:10:00,26.93,26.98,26.93,26.95,81884.0,24.385,24.4302,24.385,24.4031,81884.0
2021-05-05 14:20:00,26.95,27.04,26.95,27.03,189922.0,24.4031,24.4846,24.4031,24.4755,189922.0
2021-05-05 14:30:00,27.04,27.06,27.03,27.03,116602.0,24.4846,24.5027,24.4755,24.4755,116602.0
2021-05-05 14:40:00,27.03,27.1,27.03,27.07,100040.0,24.4755,24.5389,24.4755,24.5117,100040.0
2021-05-05 14:50:00,27.07,27.09,27.04,27.06,197500.0,24.5117,24.5299,24.4846,24.5027,197500.0
2021-05-05 15:00:00,27.06,27.06,26.99,27.0,82372.0,24.5027,24.5027,24.4393,24.4484,82372.0
2021-05-05 15:10:00,27.0,27.03,26.99,27.03,108930.0,24.4484,24.4755,24.4393,24.4755,108930.0
2021-05-05 15:20:00,27.03,27.03,26.95,27.0,133666.0,24.4755,24.4755,24.4031,24.4484,133666.0
2021-05-05 15:30:00,27.0,27.04,26.97,27.02,188846.0,24.4484,24.4846,24.4212,24.4665,188846.0
2021-05-05 15:40:00,27.02,27.05,27.01,27.02,312578.0,24.4665,24.4936,24.4574,24.4665,312578.0
2021-05-05 15:50:00,27.02,27.11,27.02,27.09,981206.0,24.4665,24.548,24.4665,24.5299,981206.0
2021-05-06 09:30:00,26.62,26.77,26.58,26.77,563956.0,24.1043,24.2401,24.068,24.2401,563956.0
2021-05-06 09:40:00,26.75,26.78,26.66,26.73,274884.0,24.222,24.2491,24.1405,24.2039,274884.0
2021-05-06 09:50:00,26.74,26.75,26.69,26.71,355118.0,24.2129,24.222,24.1677,24.1858,355118.0
2021-05-06 10:00:00,26.68,26.74,26.67,26.67,173012.0,24.1586,24.2129,24.1495,24.1495,173012.0
2021-05-06 10:10:00,26.67,26.68,26.62,26.66,142528.0,24.1495,24.1586,24.1043,24.1405,142528.0
2021-05-06 10:20:00,26.65,26.72,26.65,26.71,129220.0,24.1314,24.1948,24.1314,24.1858,129220.0
2021-05-06 10:30:00,26.71,26.76,26.67,26.74,100708.0,24.1858,24.231,24.1495,24.2129,100708.0
2021-05-06 10:40:00,26.74,26.75,26.65,26.67,164816.0,24.2129,24.222,24.1314,24.1495,164816.0
2021-05-06 10:50:00,26.67,26.68,26.64,26.66,67708.0,24.1495,24.1586,24.1224,24.1405,67708.0
2021-05-06 11:00:00,26.66,26.66,26.62,26.64,80278.0,24.1405,24.1405,24.1043,24.1224,80278.0
2021-05-06 11:10:00,26.64,26.65,26.63,26.64,151996.0,24.1224,24.1314,24.1133,24.1224,151996.0
2021-05-06 11:20:00,26.63,26.68,26.63,26.65,91740.0,24.1133,24.1586,24.1133,24.1314,91740.0
2021-05-06 11:30:00,26.66,26.68,26.66,26.67,73780.0,24.1405,24.1586,24.1405,24.1495,73780.0
2021-05-06 11:40:00,26.68,26.72,26.68,26.71,59726.0,24.1586,24.1948,24.1586,24.1858,59726.0
2021-05-06 11:50:00,26.71,26.72,26.64,26.64,61586.0,24.1858,24.1948,24.1224,24.1224,61586.0
2021-05-06 12:00:00,26.64,26.65,26.61,26.61,60028.0,24.1224,24.1314,24.0952,24.0952,60028.0
2021-05-06 12:10:00,26.62,26.64,26.57,26.58,38906.0,24.1043,24.1224,24.059,24.068,38906.0
2021-05-06 12:20:00,26.58,26.61,26.57,26.61,46010.0,24.068,24.0952,24.059,24.0952,46010.0
2021-05-06 12:30:00,26.61,26.61,26.54,26.56,103556.0,24.0952,24.0952,24.0318,24.0499,103556.0
2021-05-06 12:40:00,26.56,26.57,26.52,26.53,101182.0,24.0499,24.059,24.0137,24.0228,101182.0
2021-05-06 12:50:00,26.53,26.54,26.48,26.5,177498.0,24.0228,24.0318,23.9775,23.9956,177498.0
2021-05-06 13:00:00,26.49,26.5,26.47,26.47,42530.0,23.9866,23.9956,23.9684,23.9684,42530.0
2021-05-06 13:10:00,26.47,26.47,26.4,26.42,103596.0,23.9684,23.9684,23.9051,23.9232,103596.0
2021-05-06 13:20:00,26.42,26.43,26.41,26.41,55368.0,23.9232,23.9322,23.9141,23.9141,55368.0
2021-05-06 13:30:00,26.41,26.41,26.38,26.39,62864.0,23.9141,23.9141,23.8869,23.896,62864.0
2021-05-06 13:40:00,26.39,26.41,26.38,26.41,103248.0,23.896,23.9141,23.8869,23.9141,103248.0
2021-05-06 13:50:00,26.41,26.41,26.35,26.36,96264.0,23.9141,23.9141,23.8598,23.8688,96264.0
2021-05-06 14:00:00,26.36,26.36,26.32,26.34,114238.0,23.8688,23.8688,23.8326,23.8507,114238.0
2021-05-06 14:10:00,26.34,26.4,26.33,26.36,118014.0,23.8507,23.9051,23.8417,23.8688,118014.0
2021-05-06 14:20:00,26.36,26.36,26.32,26.33,117010.0,23.8688,23.8688,23.8326,23.8417,117010.0
2021-05-06 14:30:00,26.33,26.36,26.33,26.36,126126.0,23.8417,23.8688,23.8417,23.8688,126126.0
2021-05-06 14:40:00,26.36,26.36,26.32,26.32,102430.0,23.8688,23.8688,23.8326,23.8326,102430.0
2021-05-06 14:50:00,26.33,26.33,26.29,26.3,112078.0,23.8417,23.8417,23.8055,23.8145,112078.0
2021-05-06 15:00:00,26.3,26.31,26.28,26.3,70184.0,23.8145,23.8236,23.7964,23.8145,70184.0
2021-05-06 15:10:00,26.3,26.35,26.3,26.33,95182.0,23.8145,23.8598,23.8145,23.8417,95182.0
2021-05-06 15:20:00,26.33,26.34,26.3,26.33,218826.0,23.8417,23.8507,23.8145,23.8417,218826.0
2021-05-06 15:30:00,26.33,26.36,26.32,26.36,238184.0,23.8417,23.8688,23.8326,23.8688,238184.0
2021-05-06 15:40:00,26.36,26.39,26.36,26.38,300872.0,23.8688,23.896,23.8688,23.8869,300872.0
2021-05-06 15:50:00,26.38,26.46,26.38,26.43,997870.0,23.8869,23.9594,23.8869,23.9322,997870.0
2021-05-07 09:30:00,26.63,26.63,26.34,26.39,165456.0,24.1133,24.1133,23.8507,23.896,165456.0
2021-05-07 09:40:00,26.41,26.5,26.4,26.5,144140.0,23.9141,23.9956,23.9051,23.9956,144140.0
2021-05-07 09:50:00,26.51,26.53,26.34,26.36,175956.0,24.0047,24.0228,23.8507,23.8688,175956.0
2021-05-07 10:00:00,26.36,26.52,26.36,26.52,112140.0,23.8688,24.0137,23.8688,24.0137,112140.0
2021-05-07 10:10:00,26.52,26.54,26.49,26.52,94790.0,24.0137,24.0318,23.9866,24.0137,94790.0
2021-05-07 10:20:00,26.52,26.57,26.48,26.49,134032.0,24.0137,24.059,23.9775,23.9866,134032.0
2021-05-07 10:30:00,26.49,26.5,26.43,26.45,105294.0,23.9866,23.9956,23.9322,23.9503,105294.0
2021-05-07 10:40:00,26.45,26.46,26.39,26.41,115498.0,23.9503,23.9594,23.896,23.9141,115498.0
2021-05-07 10:50:00,26.42,26.45,26.36,26.36,104350.0,23.9232,23.9503,23.8688,23.8688,104350.0
2021-05-07 11:00:00,26.36,26.44,26.36,26.44,76012.0,23.8688,23.9413,23.8688,23.9413,76012.0
2021-05-07 11:10:00,26.44,26.5,26.43,26.48,86682.0,23.9413,23.9956,23.9322,23.9775,86682.0
2021-05-07 11:20:00,26.48,26.56,26.48,26.55,115730.0,23.9775,24.0499,23.9775,24.0409,115730.0
2021-05-07 11:30:00,26.55,26.59,26.54,26.57,37314.0,24.0409,24.0771,24.0318,24.059,37314.0
2021-05-07 11:40:00,26.57,26.59,26.53,26.53,50238.0,24.059,24.0771,24.0228,24.0228,50238.0
2021-05-07 11:50:00,26.53,26.56,26.53,26.55,52894.0,24.0228,24.0499,24.0228,24.0409,52894.0
2021-05-07 12:00:00,26.55,26.6,26.52,26.6,53530.0,24.0409,24.0862,24.0137,24.0862,53530.0
2021-05-07 12:10:00,26.6,26.6,26.52,26.52,48158.0,24.0862,24.0862,24.0137,24.0137,48158.0
2021-05-07 12:20:00,26.53,26.54,26.52,26.53,48980.0,24.0228,24.0318,24.0137,24.0228,48980.0
2021-05-07 12:30:00,26.53,26.54,26.51,26.54,41154.0,24.0228,24.0318,24.0047,24.0318,41154.0
2021-05-07 12:40:00,26.54,26.58,26.53,26.56,42410.0,24.0318,24.068,24.0228,24.0499,42410.0
2021-05-07 12:50:00,26.56,26.57,26.56,26.57,32930.0,24.0499,24.059,24.0499,24.059,32930.0
2021-05-07 13:00:00,26.57,26.57,26.54,26.56,72148.0,24.059,24.059,24.0318,24.0499,72148.0
2021-05-07 13:10:00,26.56,26.58,26.54,26.54,79968.0,24.0499,24.068,24.0318,24.0318,79968.0
2021-05-07 13:20:00,26.54,26.55,26.52,26.52,79048.0,24.0318,24.0409,24.0137,24.0137,79048.0
2021-05-07 13:30:00,26.53,26.55,26.51,26.54,131854.0,24.0228,24.0409,24.0047,24.0318,131854.0
2021-05-07 13:40:00,26.53,26.66,26.53,26.65,338738.0,24.0228,24.1405,24.0228,24.1314,338738.0
2021-05-07 13:50:00,26.65,26.68,26.64,26.67,51850.0,24.1314,24.1586,24.1224,24.1495,51850.0
2021-05-07 14:00:00,26.67,26.74,26.64,26.73,72392.0,24.1495,24.2129,24.1224,24.2039,72392.0
2021-05-07 14:10:00,26.73,26.74,26.71,26.74,53092.0,24.2039,24.2129,24.1858,24.2129,53092.0
2021-05-07 14:20:00,26.74,26.75,26.72,26.74,48242.0,24.2129,24.222,24.1948,24.2129,48242.0
2021-05-07 14:30:00,26.74,26.74,26.68,26.68,53024.0,24.2129,24.2129,24.1586,24.1586,53024.0
2021-05-07 14:40:00,26.68,26.68,26.65,26.66,79546.0,24.1586,24.1586,24.1314,24.1405,79546.0
2021-05-07 14:50:00,26.65,26.67,26.61,26.63,120508.0,24.1314,24.1495,24.0952,24.1133,120508.0
2021-05-07 15:00:00,26.63,26.66,26.62,26.65,58182.0,24.1133,24.1405,24.1043,24.1314,58182.0
2021-05-07 15:10:00,26.64,26.66,26.63,26.63,226074.0,24.1224,24.1405,24.1133,24.1133,226074.0
2021-05-07 15:20:00,26.63,26.67,26.63,26.66,111988.0,24.1133,24.1495,24.1133,24.1405,111988.0
2021-05-07 15:30:00,26.66,26.67,26.63,26.66,144606.0,24.1405,24.1495,24.1133,24.1405,144606.0
2021-05-07 15:40:00,26.67,26.67,26.62,26.63,170304.0,24.1495,24.1495,24.1043,24.1133,170304.0
2021-05-07 15:50:00,26.63,26.65,26.61,26.61,449656.0,24.1133,24.1314,24.0952,24.0952,449656.0
2021-05-10 09:30:00,26.59,26.69,26.54,26.67,295548.0,24.0771,24.1677,24.0318,24.1495,295548.0
2021-05-10 09:40:00,26.67,26.79,26.65,26.78,93342.0,24.1495,24.2582,24.1314,24.2491,93342.0
2021-05-10 09:50:00,26.78,26.84,26.78,26.83,101058.0,24.2491,24.3035,24.2491,24.2944,101058.0
2021-05-10 10:00:00,26.82,26.9,26.81,26.9,96466.0,24.2854,24.3578,24.2763,24.3578,96466.0
2021-05-10 10:10:00,26.9,26.96,26.89,26.95,102400.0,24.3578,24.4121,24.3488,24.4031,102400.0
2021-05-10 10:20:00,26.94,26.99,26.94,26.97,154996.0,24.394,24.4393,24.394,24.4212,154996.0
2021-05-10 10:30:00,26.96,26.97,26.92,26.94,102796.0,24.4121,24.4212,24.3759,24.394,102796.0
2021-05-10 10:40:00,26.94,26.95,26.89,26.89,59268.0,24.394,24.4031,24.3488,24.3488,59268.0
2021-05-10 10:50:00,26.89,26.98,26.88,26.98,91866.0,24.3488,24.4302,24.3397,24.4302,91866.0
2021-05-10 11:00:00,26.99,27.05,26.97,27.02,106388.0,24.4393,24.4936,24.4212,24.4665,106388.0
2021-05-10 11:10:00,27.02,27.09,27.01,27.08,47940.0,24.4665,24.5299,24.4574,24.5208,47940.0
2021-05-10 11:20:00,27.09,27.15,27.09,27.14,45498.0,24.5299,24.5842,24.5299,24.5751,45498.0
2021-05-10 11:30:00,27.14,27.15,27.11,27.11,57152.0,24.5751,24.5842,24.548,24.548,57152.0
2021-05-10 11:40:00,27.11,27.15,27.09,27.11,34780.0,24.548,24.5842,24.5299,24.548,34780.0
2021-05-10 11:50:00,27.11,27.13,27.1,27.13,67472.0,24.548,24.5661,24.5389,24.5661,67472.0
2021-05-10 12:00:00,27.13,27.15,27.11,27.14,42358.0,24.5661,24.5842,24.548,24.5751,42358.0
2021-05-10 12:10:00,27.14,27.17,27.11,27.11,81210.0,24.5751,24.6023,24.548,24.548,81210.0
2021-05-10 12:20:00,27.11,27.13,27.1,27.11,62548.0,24.548,24.5661,24.5389,24.548,62548.0
2021-05-10 12:30:00,27.11,27.13,27.1,27.11,21954.0,24.548,24.5661,24.5389,24.548,21954.0
2021-05-10 12:40:00,27.11,27.14,27.09,27.14,54522.0,24.548,24.5751,24.5299,24.5751,54522.0
2021-05-10 12:50:00,27.14,27.15,27.11,27.12,32002.0,24.5751,24.5842,24.548,24.557,32002.0
2021-05-10 13:00:00,27.12,27.13,27.1,27.11,51388.0,24.557,24.5661,24.5389,24.548,51388.0
2021-05-10 13:10:00,27.1,27.13,27.1,27.11,41856.0,24.5389,24.5661,24.5389,24.548,41856.0
2021-05-10 13:20:00,27.11,27.12,27.09,27.1,75976.0,24.548,24.557,24.5299,24.5389,75976.0
2021-05-10 13:30:00,27.1,27.11,27.09,27.1,61428.0,24.5389,24.548,24.5299,24.5389,61428.0
2021-05-10 13:40:00,27.1,27.13,27.09,27.13,71646.0,24.5389,24.5661,24.5299,24.5661,71646.0
2021-05-10 13:50:00,27.13,27.14,27.11,27.11,51544.0,24.5661,24.5751,24.548,24.548,51544.0
2021-05-10 14:00:00,27.1,27.11,27.07,27.11,70880.0,24.5389,24.548,24.5117,24.548,70880.0
2021-05-10 14:10:00,27.11,27.12,27.03,27.05,110994.0,24.548,24.557,24.4755,24.4936,110994.0
2021-05-10 14:20:00,27.05,27.07,27.03,27.04,116900.0,24.4936,24.5117,24.4755,24.4846,116900.0
2021-05-10 14:30:00,27.04,27.04,27.0,27.01,101436.0,24.4846,24.4846,24.4484,24.4574,101436.0
2021-05-10 14:40:00,27.0,27.01,26.97,26.99,58128.0,24.4484,24.4574,24.4212,24.4393,58128.0
2021-05-10 14:50:00,26.99,27.0,26.95,27.0,57872.0,24.4393,24.4484,24.4031,24.4484,57872.0
2021-05-10 15:00:00,27.0,27.0,26.96,26.98,59076.0,24.4484,24.4484,24.4121,24.4302,59076.0
2021-05-10 15:10:00,26.99,27.02,26.98,26.99,66628.0,24.4393,24.4665,24.4302,24.4393,66628.0
2021-05-10 15:20:00,26.99,27.02,26.97,27.02,90480.0,24.4393,24.4665,24.4212,24.4665,90480.0
2021-05-10 15:30:00,27.01,27.02,26.99,27.02,176510.0,24.4574,24.4665,24.4393,24.4665,176510.0
2021-05-10 15:40:00,27.02,27.04,26.94,26.95,134292.0,24.4665,24.4846,24.394,24.4031,134292.0
2021-05-10 15:50:00,26.95,26.96,26.86,26.88,628744.0,24.4031,24.4121,24.3216,24.3397,628744.0
2021-05-11 09:30:00,26.75,26.78,26.6,26.66,250726.0,24.222,24.2491,24.0862,24.1405,250726.0
2021-05-11 09:40:00,26.65,26.84,26.63,26.84,239456.0,24.1314,24.3035,24.1133,24.3035,239456.0
2021-05-11 09:50:00,26.83,26.85,26.74,26.79,143626.0,24.2944,24.3125,24.2129,24.2582,143626.0
2021-05-11 10:00:00,26.79,26.83,26.74,26.74,62100.0,24.2582,24.2944,24.2129,24.2129,62100.0
2021-05-11 10:10:00,26.75,26.76,26.63,26.66,126690.0,24.222,24.231,24.1133,24.1405,126690.0
2021-05-11 10:20:00,26.66,26.71,26.55,26.57,142972.0,24.1405,24.1858,24.0409,24.059,142972.0
2021-05-11 10:30:00,26.57,26.58,26.5,26.53,280454.0,24.059,24.068,23.9956,24.0228,280454.0
2021-05-11 10:40:00,26.52,26.59,26.51,26.58,327262.0,24.0137,24.0771,24.0047,24.068,327262.0
2021-05-11 10:50:00,26.58,26.63,26.54,26.63,88166.0,24.068,24.1133,24.0318,24.1133,88166.0
2021-05-11 11:00:00,26.63,26.66,26.56,26.58,441030.0,24.1133,24.1405,24.0499,24.068,441030.0
2021-05-11 11:10:00,26.58,26.68,26.56,26.68,109836.0,24.068,24.1586,24.0499,24.1586,109836.0
2021-05-11 11:20:00,26.68,26.75,26.68,26.75,89358.0,24.1586,24.222,24.1586,24.222,89358.0
2021-05-11 11:30:00,26.74,26.8,26.73,26.78,129308.0,24.2129,24.2673,24.2039,24.2491,129308.0
2021-05-11 11:40:00,26.78,26.78,26.72,26.75,101728.0,24.2491,24.2491,24.1948,24.222,101728.0
2021-05-11 11:50:00,26.75,26.78,26.74,26.75,64130.0,24.222,24.2491,24.2129,24.222,64130.0
2021-05-11 12:00:00,26.75,26.75,26.71,26.72,74908.0,24.222,24.222,24.1858,24.1948,74908.0
2021-05-11 12:10:00,26.71,26.77,26.7,26.77,107016.0,24.1858,24.2401,24.1767,24.2401,107016.0
2021-05-11 12:20:00,26.76,26.76,26.68,26.68,53448.0,24.231,24.231,24.1586,24.1586,53448.0
2021-05-11 12:30:00,26.68,26.68,26.63,26.67,135992.0,24.1586,24.1586,24.1133,24.1495,135992.0
2021-05-11 12:40:00,26.67,26.68,26.61,26.62,40482.0,24.1495,24.1586,24.0952,24.1043,40482.0
2021-05-11 12:50:00,26.63,26.63,26.59,26.6,33950.0,24.1133,24.1133,24.0771,24.0862,33950.0
2021-05-11 13:00:00,26.6,26.63,26.57,26.63,64998.0,24.0862,24.1133,24.059,24.1133,64998.0
2021-05-11 13:10:00,26.63,26.65,26.58,26.61,54282.0,24.1133,24.1314,24.068,24.0952,54282.0
2021-05-11 13:20:00,26.61,26.66,26.59,26.66,46340.0,24.0952,24.1405,24.0771,24.1405,46340.0
2021-05-11 13:30:00,26.66,26.68,26.65,26.66,63290.0,24.1405,24.1586,24.1314,24.1405,63290.0
2021-05-11 13:40:00,26.66,26.71,26.65,26.65,140054.0,24.1405,24.1858,24.1314,24.1314,140054.0
2021-05-11 13:50:00,26.65,26.66,26.59,26.64,121698.0,24.1314,24.1405,24.0771,24.1224,121698.0
2021-05-11 14:00:00,26.65,26.66,26.57,26.59,110466.0,24.1314,24.1405,24.059,24.0771,110466.0
2021-05-11 14:10:00,26.58,26.59,26.47,26.48,172652.0,24.068,24.0771,23.9684,23.9775,172652.0
2021-05-11 14:20:00,26.48,26.54,26.48,26.53,327204.0,23.9775,24.0318,23.9775,24.0228,327204.0
2021-05-11 14:30:00,26.52,26.52,26.43,26.45,438730.0,24.0137,24.0137,23.9322,23.9503,438730.0
2021-05-11 14:40:00,26.45,26.48,26.43,26.48,352236.0,23.9503,23.9775,23.9322,23.9775,352236.0
2021-05-11 14:50:00,26.48,26.52,26.46,26.48,91236.0,23.9775,24.0137,23.9594,23.9775,91236.0
2021-05-11 15:00:00,26.49,26.5,26.47,26.48,65674.0,23.9866,23.9956,23.9684,23.9775,65674.0
2021-05-11 15:10:00,26.48,26.5,26.46,26.5,147714.0,23.9775,23.9956,23.9594,23.9956,147714.0
2021-05-11 15:20:00,26.5,26.54,26.49,26.5,209422.0,23.9956,24.0318,23.9866,23.9956,209422.0
2021-05-11 15:30:00,26.5,26.52,26.38,26.4,203034.0,23.9956,24.0137,23.8869,23.9051,203034.0
2021-05-11 15:40:00,26.39,26.43,26.39,26.43,183088.0,23.896,23.9322,23.896,23.9322,183088.0
2021-05-11 15:50:00,26.43,26.47,26.4,26.45,594938.0,23.9322,23.9684,23.9051,23.9503,594938.0
2021-05-12 09:30:00,26.27,26.39,26.17,26.37,226274.0,23.7873,23.896,23.6968,23.8779,226274.0
2021-05-12 09:40:00,26.37,26.43,26.29,26.29,104520.0,23.8779,23.9322,23.8055,23.8055,104520.0
2021-05-12 09:50:00,26.29,26.39,26.29,26.38,103082.0,23.8055,23.896,23.8055,23.8869,103082.0
2021-05-12 10:00:00,26.38,26.47,26.36,26.47,98432.0,23.8869,23.9684,23.8688,23.9684,98432.0
2021-05-12 10:10:00,26.47,26.49,26.43,26.46,70630.0,23.9684,23.9866,23.9322,23.9594,70630.0
2021-05-12 10:20:00,26.46,26.52,26.39,26.4,129790.0,23.9594,24.0137,23.896,23.9051,129790.0
2021-05-12 10:30:00,26.39,26.41,26.31,26.31,61952.0,23.896,23.9141,23.8236,23.8236,61952.0
2021-05-12 10:40:00,26.31,26.32,26.25,26.25,89376.0,23.8236,23.8326,23.7692,23.7692,89376.0
2021-05-12 10:50:00,26.25,26.31,26.25,26.31,35240.0,23.7692,23.8236,23.7692,23.8236,35240.0
2021-05-12 11:00:00,26.29,26.33,26.28,26.32,65754.0,23.8055,23.8417,23.7964,23.8326,65754.0
2021-05-12 11:10:00,26.32,26.33,26.28,26.29,45082.0,23.8326,23.8417,23.7964,23.8055,45082.0
2021-05-12 11:20:00,26.29,26.3,26.23,26.27,64244.0,23.8055,23.8145,23.7511,23.7873,64244.0
2021-05-12 11:30:00,26.27,26.28,26.2,26.2,54996.0,23.7873,23.7964,23.724,23.724,54996.0
2021-05-12 11:40:00,26.2,26.24,26.17,26.19,51514.0,23.724,23.7602,23.6968,23.7149,51514.0
2021-05-12 11:50:00,26.18,26.18,26.06,26.08,74544.0,23.7059,23.7059,23.5972,23.6153,74544.0
2021-05-12 12:00:00,26.08,26.11,26.07,26.07,44928.0,23.6153,23.6425,23.6062,23.6062,44928.0
2021-05-12 12:10:00,26.06,26.11,26.05,26.1,46792.0,23.5972,23.6425,23.5881,23.6334,46792.0
2021-05-12 12:20:00,26.1,26.13,26.09,26.13,34946.0,23.6334,23.6606,23.6244,23.6606,34946.0
2021-05-12 12:30:00,26.12,26.14,26.09,26.1,45352.0,23.6515,23.6696,23.6244,23.6334,45352.0
2021-05-12 12:40:00,26.1,26.14,26.09,26.13,60350.0,23.6334,23.6696,23.6244,23.6606,60350.0
2021-05-12 12:50:00,26.13,26.17,26.13,26.15,46448.0,23.6606,23.6968,23.6606,23.6787,46448.0
2021-05-12 13:00:00,26.15,26.21,26.13,26.18,54042.0,23.6787,23.733,23.6606,23.7059,54042.0
2021-05-12 13:10:00,26.18,26.21,26.18,26.18,108848.0,23.7059,23.733,23.7059,23.7059,108848.0
2021-05-12 13:20:00,26.18,26.18,26.15,26.17,63226.0,23.7059,23.7059,23.6787,23.6968,63226.0
2021-05-12 13:30:00,26.17,26.19,26.13,26.19,44618.0,23.6968,23.7149,23.6606,23.7149,44618.0
2021-05-12 13:40:00,26.18,26.19,26.14,26.15,45302.0,23.7059,23.7149,23.6696,23.6787,45302.0
2021-05-12 13:50:00,26.15,26.17,26.13,26.15,35210.0,23.6787,23.6968,23.6606,23.6787,35210.0
2021-05-12 14:00:00,26.15,26.15,26.11,26.11,56970.0,23.6787,23.6787,23.6425,23.6425,56970.0
2021-05-12 14:10:00,26.11,26.11,26.08,26.11,53624.0,23.6425,23.6425,23.6153,23.6425,53624.0
2021-05-12 14:20:00,26.13,26.15,26.1,26.11,63878.0,23.6606,23.6787,23.6334,23.6425,63878.0
2021-05-12 14:30:00,26.11,26.18,26.08,26.17,119650.0,23.6425,23.7059,23.6153,23.6968,119650.0
2021-05-12 14:40:00,26.16,26.21,26.15,26.21,71106.0,23.6877,23.733,23.6787,23.733,71106.0
2021-05-12 14:50:00,26.21,26.24,26.21,26.22,84756.0,23.733,23.7602,23.733,23.7421,84756.0
2021-05-12 15:00:00,26.22,26.22,26.17,26.18,84504.0,23.7421,23.7421,23.6968,23.7059,84504.0
2021-05-12 15:10:00,26.18,26.18,26.11,26.11,79120.0,23.7059,23.7059,23.6425,23.6425,79120.0
2021-05-12 15:20:00,26.11,26.13,26.04,26.08,99090.0,23.6425,23.6606,23.5791,23.6153,99090.0
2021-05-12 15:30:00,26.07,26.09,26.02,26.05,207062.0,23.6062,23.6244,23.561,23.5881,207062.0
2021-05-12 15:40:00,26.05,26.1,26.02,26.03,209750.0,23.5881,23.6334,23.561,23.57,209750.0
2021-05-12 15:50:00,26.02,26.04,25.98,26.0,792766.0,23.561,23.5791,23.5248,23.5429,792766.0
2021-05-13 09:30:00,26.15,26.24,26.06,26.16,144084.0,23.6787,23.7602,23.5972,23.6877,144084.0
2021-05-13 09:40:00,26.16,26.32,26.16,26.27,78370.0,23.6877,23.8326,23.6877,23.7873,78370.0
2021-05-13 09:50:00,26.27,26.35,26.27,26.31,79006.0,23.7873,23.8598,23.7873,23.8236,79006.0
2021-05-13 10:00:00,26.31,26.38,26.29,26.3,96892.0,23.8236,23.8869,23.8055,23.8145,96892.0
2021-05-13 10:10:00,26.31,26.38,26.3,26.36,68374.0,23.8236,23.8869,23.8145,23.8688,68374.0
2021-05-13 10:20:00,26.35,26.38,26.33,26.35,64478.0,23.8598,23.8869,23.8417,23.8598,64478.0
2021-05-13 10:30:00,26.36,26.37,26.32,26.33,53668.0,23.8688,23.8779,23.8326,23.8417,53668.0
2021-05-13 10:40:00,26.34,26.35,26.29,26.34,87584.0,23.8507,23.8598,23.8055,23.8507,87584.0
2021-05-13 10:50:00,26.33,26.41,26.31,26.41,59010.0,23.8417,23.9141,23.8236,23.9141,59010.0
2021-05-13 11:00:00,26.41,26.41,26.35,26.36,50968.0,23.9141,23.9141,23.8598,23.8688,50968.0
2021-05-13 11:10:00,26.36,26.41,26.34,26.41,71352.0,23.8688,23.9141,23.8507,23.9141,71352.0
2021-05-13 11:20:00,26.41,26.43,26.39,26.42,114460.0,23.9141,23.9322,23.896,23.9232,114460.0
2021-05-13 11:30:00,26.42,26.53,26.4,26.52,49532.0,23.9232,24.0228,23.9051,24.0137,49532.0
2021-05-13 11:40:00,26.52,26.52,26.47,26.51,77094.0,24.0137,24.0137,23.9684,24.0047,77094.0
2021-05-13 11:50:00,26.5,26.55,26.5,26.52,80308.0,23.9956,24.0409,23.9956,24.0137,80308.0
2021-05-13 12:00:00,26.53,26.57,26.51,26.57,36100.0,24.0228,24.059,24.0047,24.059,36100.0
2021-05-13 12:10:00,26.58,26.63,26.58,26.59,67740.0,24.068,24.1133,24.068,24.0771,67740.0
2021-05-13 12:20:00,26.59,26.59,26.55,26.56,45076.0,24.0771,24.0771,24.0409,24.0499,45076.0
2021-05-13 12:30:00,26.57,26.59,26.56,26.56,25342.0,24.059,24.0771,24.0499,24.0499,25342.0
2021-05-13 12:40:00,26.56,26.59,26.54,26.59,27884.0,24.0499,24.0771,24.0318,24.0771,27884.0
2021-05-13 12:50:00,26.59,26.59,26.54,26.56,16954.0,24.0771,24.0771,24.0318,24.0499,16954.0
2021-05-13 13:00:00,26.56,26.56,26.52,26.55,38852.0,24.0499,24.0499,24.0137,24.0409,38852.0
2021-05-13 13:10:00,26.56,26.59,26.52,26.53,39288.0,24.0499,24.0771,24.0137,24.0228,39288.0
2021-05-13 13:20:00,26.53,26.56,26.5,26.55,39130.0,24.0228,24.0499,23.9956,24.0409,39130.0
2021-05-13 13:30:00,26.55,26.56,26.47,26.49,40130.0,24.0409,24.0499,23.9684,23.9866,40130.0
2021-05-13 13:40:00,26.49,26.53,26.47,26.48,79206.0,23.9866,24.0228,23.9684,23.9775,79206.0
2021-05-13 13:50:00,26.49,26.54,26.48,26.51,50652.0,23.9866,24.0318,23.9775,24.0047,50652.0
2021-05-13 14:00:00,26.52,26.62,26.52,26.6,43186.0,24.0137,24.1043,24.0137,24.0862,43186.0
2021-05-13 14:10:00,26.6,26.64,26.6,26.61,45812.0,24.0862,24.1224,24.0862,24.0952,45812.0
2021-05-13 14:20:00,26.63,26.72,26.63,26.72,47744.0,24.1133,24.1948,24.1133,24.1948,47744.0
2021-05-13 14:30:00,26.72,26.77,26.71,26.74,72940.0,24.1948,24.2401,24.1858,24.2129,72940.0
2021-05-13 14:40:00,26.74,26.75,26.71,26.72,38172.0,24.2129,24.222,24.1858,24.1948,38172.0
2021-05-13 14:50:00,26.71,26.72,26.68,26.71,30380.0,24.1858,24.1948,24.1586,24.1858,30380.0
2021-05-13 15:00:00,26.7,26.74,26.69,26.72,65582.0,24.1767,24.2129,24.1677,24.1948,65582.0
2021-05-13 15:10:00,26.72,26.73,26.67,26.68,57284.0,24.1948,24.2039,24.1495,24.1586,57284.0
2021-05-13 15:20:00,26.68,26.74,26.67,26.72,95894.0,24.1586,24.2129,24.1495,24.1948,95894.0
2021-05-13 15:30:00,26.72,26.75,26.69,26.71,102656.0,24.1948,24.222,24.1677,24.1858,102656.0
2021-05-13 15:40:00,26.71,26.75,26.7,26.72,147698.0,24.1858,24.222,24.1767,24.1948,147698.0
2021-05-13 15:50:00,26.72,26.72,26.61,26.61,291556.0,24.1948,24.1948,24.0952,24.0952,291556.0
2021-05-14 09:30:00,26.8,26.86,26.68,26.74,133610.0,24.2673,24.3216,24.1586,24.2129,133610.0
2021-05-14 09:40:00,26.75,26.84,26.75,26.79,85376.0,24.222,24.3035,24.222,24.2582,85376.0
2021-05-14 09:50:00,26.78,26.82,26.72,26.77,87498.0,24.2491,24.2854,24.1948,24.2401,87498.0
2021-05-14 10:00:00,26.79,26.8,26.68,26.68,89228.0,24.2582,24.2673,24.1586,24.1586,89228.0
2021-05-14 10:10:00,26.68,26.75,26.66,26.66,80320.0,24.1586,24.222,24.1405,24.1405,80320.0
2021-05-14 10:20:00,26.66,26.73,26.63,26.63,97396.0,24.1405,24.2039,24.1133,24.1133,97396.0
2021-05-14 10:30:00,26.64,26.67,26.59,26.6,55966.0,24.1224,24.1495,24.0771,24.0862,55966.0
2021-05-14 10:40:00,26.6,26.74,26.6,26.74,53526.0,24.0862,24.2129,24.0862,24.2129,53526.0
2021-05-14 10:50:00,26.74,26.75,26.7,26.73,48378.0,24.2129,24.222,24.1767,24.2039,48378.0
2021-05-14 11:00:00,26.72,26.76,26.7,26.75,41244.0,24.1948,24.231,24.1767,24.222,41244.0
2021-05-14 11:10:00,26.76,26.78,26.72,26.74,29004.0,24.231,24.2491,24.1948,24.2129,29004.0
2021-05-14 11:20:00,26.75,26.78,26.74,26.77,28972.0,24.222,24.2491,24.2129,24.2401,28972.0
2021-05-14 11:30:00,26.78,26.8,26.75,26.8,26188.0,24.2491,24.2673,24.222,24.2673,26188.0
2021-05-14 11:40:00,26.8,26.82,26.8,26.81,35648.0,24.2673,24.2854,24.2673,24.2763,35648.0
2021-05-14 11:50:00,26.81,26.81,26.79,26.8,21780.0,24.2763,24.2763,24.2582,24.2673,21780.0
2021-05-14 12:00:00,26.8,26.81,26.77,26.79,33420.0,24.2673,24.2763,24.2401,24.2582,33420.0
2021-05-14 12:10:00,26.79,26.86,26.78,26.85,30066.0,24.2582,24.3216,24.2491,24.3125,30066.0
2021-05-14 12:20:00,26.86,26.89,26.85,26.88,43138.0,24.3216,24.3488,24.3125,24.3397,43138.0
2021-05-14 12:30:00,26.88,26.92,26.86,26.92,59802.0,24.3397,24.3759,24.3216,24.3759,59802.0
2021-05-14 12:40:00,26.92,26.94,26.92,26.93,46786.0,24.3759,24.394,24.3759,24.385,46786.0
2021-05-14 12:50:00,26.94,26.94,26.91,26.93,32010.0,24.394,24.394,24.3669,24.385,32010.0
2021-05-14 13:00:00,26.93,26.93,26.92,26.93,28198.0,24.385,24.385,24.3759,24.385,28198.0
2021-05-14 13:10:00,26.92,26.93,26.9,26.9,34260.0,24.3759,24.385,24.3578,24.3578,34260.0
2021-05-14 13:20:00,26.9,26.91,26.89,26.9,25022.0,24.3578,24.3669,24.3488,24.3578,25022.0
2021-05-14 13:30:00,26.9,26.93,26.9,26.93,32388.0,24.3578,24.385,24.3578,24.385,32388.0
2021-05-14 13:40:00,26.92,26.93,26.9,26.93,36090.0,24.3759,24.385,24.3578,24.385,36090.0
2021-05-14 13:50:00,26.92,26.93,26.91,26.92,28820.0,24.3759,24.385,24.3669,24.3759,28820.0
2021-05-14 14:00:00,26.92,26.92,26.88,26.9,50664.0,24.3759,24.3759,24.3397,24.3578,50664.0
2021-05-14 14:10:00,26.9,26.91,26.88,26.89,31692.0,24.3578,24.3669,24.3397,24.3488,31692.0
2021-05-14 14:20:00,26.89,26.94,26.88,26.94,49344.0,24.3488,24.394,24.3397,24.394,49344.0
2021-05-14 14:30:00,26.94,26.98,26.94,26.96,56982.0,24.394,24.4302,24.394,24.4121,56982.0
2021-05-14 14:40:00,26.96,26.97,26.93,26.96,70676.0,24.4121,24.4212,24.385,24.4121,70676.0
2021-05-14 14:50:00,26.96,27.0,26.95,27.0,67322.0,24.4121,24.4484,24.4031,24.4484,67322.0
2021-05-14 15:00:00,27.0,27.01,26.96,26.98,53320.0,24.4484,24.4574,24.4121,24.4302,53320.0
2021-05-14 15:10:00,26.97,27.02,26.97,27.0,55488.0,24.4212,24.4665,24.4212,24.4484,55488.0
2021-05-14 15:20:00,27.0,27.03,26.98,26.99,88278.0,24.4484,24.4755,24.4302,24.4393,88278.0
2021-05-14 15:30:00,26.99,27.0,26.91,26.93,119592.0,24.4393,24.4484,24.3669,24.385,119592.0
2021-05-14 15:40:00,26.93,27.0,26.92,27.0,150660.0,24.385,24.4484,24.3759,24.4484,150660.0
2021-05-14 15:50:00,27.0,27.03,26.95,26.96,511258.0,24.4484,24.4755,24.4031,24.4121,511258.0
2021-05-17 09:30:00,26.94,27.01,26.87,26.9,147126.0,24.394,24.4574,24.3306,24.3578,147126.0
2021-05-17 09:40:00,26.9,26.91,26.74,26.74,71968.0,24.3578,24.3669,24.2129,24.2129,71968.0
2021-05-17 09:50:00,26.71,26.83,26.71,26.81,53812.0,24.1858,24.2944,24.1858,24.2763,53812.0
2021-05-17 10:00:00,26.8,26.85,26.77,26.77,76604.0,24.2673,24.3125,24.2401,24.2401,76604.0
2021-05-17 10:10:00,26.77,26.82,26.75,26.77,62058.0,24.2401,24.2854,24.222,24.2401,62058.0
2021-05-17 10:20:00,26.77,26.8,26.7,26.7,63962.0,24.2401,24.2673,24.1767,24.1767,63962.0
2021-05-17 10:30:00,26.7,26.71,26.61,26.68,81582.0,24.1767,24.1858,24.0952,24.1586,81582.0
2021-05-17 10:40:00,26.68,26.68,26.65,26.67,47698.0,24.1586,24.1586,24.1314,24.1495,47698.0
2021-05-17 10:50:00,26.67,26.69,26.64,26.65,44172.0,24.1495,24.1677,24.1224,24.1314,44172.0
2021-05-17 11:00:00,26.65,26.71,26.61,26.68,38560.0,24.1314,24.1858,24.0952,24.1586,38560.0
2021-05-17 11:10:00,26.67,26.75,26.65,26.7,64654.0,24.1495,24.222,24.1314,24.1767,64654.0
2021-05-17 11:20:00,26.71,26.73,26.67,26.67,35478.0,24.1858,24.2039,24.1495,24.1495,35478.0
2021-05-17 11:30:00,26.67,26.67,26.61,26.66,35510.0,24.1495,24.1495,24.0952,24.1405,35510.0
2021-05-17 11:40:00,26.65,26.7,26.64,26.68,36278.0,24.1314,24.1767,24.1224,24.1586,36278.0
2021-05-17 11:50:00,26.68,26.69,26.64,26.69,37636.0,24.1586,24.1677,24.1224,24.1677,37636.0
2021-05-17 12:00:00,26.68,26.71,26.67,26.68,28342.0,24.1586,24.1858,24.1495,24.1586,28342.0
2021-05-17 12:10:00,26.68,26.74,26.68,26.73,43314.0,24.1586,24.2129,24.1586,24.2039,43314.0
2021-05-17 12:20:00,26.73,26.77,26.73,26.77,17286.0,24.2039,24.2401,24.2039,24.2401,17286.0
2021-05-17 12:30:00,26.77,26.8,26.75,26.79,31544.0,24.2401,24.2673,24.222,24.2582,31544.0
2021-05-17 12:40:00,26.8,26.81,26.78,26.78,21270.0,24.2673,24.2763,24.2491,24.2491,21270.0
2021-05-17 12:50:00,26.78,26.79,26.77,26.78,33298.0,24.2491,24.2582,24.2401,24.2491,33298.0
2021-05-17 13:00:00,26.78,26.81,26.78,26.79,37148.0,24.2491,24.2763,24.2491,24.2582,37148.0
2021-05-17 13:10:00,26.8,26.8,26.78,26.79,27382.0,24.2673,24.2673,24.2491,24.2582,27382.0
2021-05-17 13:20:00,26.79,26.83,26.77,26.83,22476.0,24.2582,24.2944,24.2401,24.2944,22476.0
2021-05-17 13:30:00,26.83,26.85,26.82,26.82,27360.0,24.2944,24.3125,24.2854,24.2854,27360.0
2021-05-17 13:40:00,26.82,26.83,26.77,26.82,27532.0,24.2854,24.2944,24.2401,24.2854,27532.0
2021-05-17 13:50:00,26.83,26.83,26.81,26.81,39498.0,24.2944,24.2944,24.2763,24.2763,39498.0
2021-05-17 14:00:00,26.81,26.81,26.79,26.81,63404.0,24.2763,24.2763,24.2582,24.2763,63404.0
2021-05-17 14:10:00,26.82,26.86,26.8,26.85,63066.0,24.2854,24.3216,24.2673,24.3125,63066.0
2021-05-17 14:20:00,26.85,26.9,26.85,26.9,42296.0,24.3125,24.3578,24.3125,24.3578,42296.0
2021-05-17 14:30:00,26.9,26.93,26.88,26.88,47620.0,24.3578,24.385,24.3397,24.3397,47620.0
2021-05-17 14:40:00,26.88,26.88,26.86,26.87,25212.0,24.3397,24.3397,24.3216,24.3306,25212.0
2021-05-17 14:50:00,26.88,26.9,26.88,26.9,66074.0,24.3397,24.3578,24.3397,24.3578,66074.0
2021-05-17 15:00:00,26.89,26.91,26.87,26.9,53442.0,24.3488,24.3669,24.3306,24.3578,53442.0
2021-05-17 15:10:00,26.9,26.92,26.87,26.89,57832.0,24.3578,24.3759,24.3306,24.3488,57832.0
2021-05-17 15:20:00,26.89,26.91,26.85,26.86,52194.0,24.3488,24.3669,24.3125,24.3216,52194.0
2021-05-17 15:30:00,26.86,26.86,26.8,26.81,86252.0,24.3216,24.3216,24.2673,24.2763,86252.0
2021-05-17 15:40:00,26.81,26.85,26.81,26.83,117604.0,24.2763,24.3125,24.2763,24.2944,117604.0
2021-05-17 15:50:00,26.83,26.85,26.81,26.84,306692.0,24.2944,24.3125,24.2763,24.3035,306692.0
2021-05-18 09:30:00,26.89,26.99,26.55,26.61,156276.0,24.3488,24.4393,24.0409,24.0952,156276.0
2021-05-18 09:40:00,26.6,26.63,26.55,26.55,57260.0,24.0862,24.1133,24.0409,24.0409,57260.0
2021-05-18 09:50:00,26.55,26.56,26.47,26.5,69170.0,24.0409,24.0499,23.9684,23.9956,69170.0
2021-05-18 10:00:00,26.5,26.53,26.45,26.5,80854.0,23.9956,24.0228,23.9503,23.9956,80854.0
2021-05-18 10:10:00,26.49,26.5,26.47,26.49,41564.0,23.9866,23.9956,23.9684,23.9866,41564.0
2021-05-18 10:20:00,26.49,26.6,26.49,26.59,55526.0,23.9866,24.0862,23.9866,24.0771,55526.0
2021-05-18 10:30:00,26.59,26.59,26.53,26.56,55164.0,24.0771,24.0771,24.0228,24.0499,55164.0
2021-05-18 10:40:00,26.56,26.61,26.54,26.58,39794.0,24.0499,24.0952,24.0318,24.068,39794.0
2021-05-18 10:50:00,26.59,26.6,26.5,26.57,123852.0,24.0771,24.0862,23.9956,24.059,123852.0
2021-05-18 11:00:00,26.56,26.6,26.54,26.56,85076.0,24.0499,24.0862,24.0318,24.0499,85076.0
2021-05-18 11:10:00,26.55,26.58,26.52,26.54,96128.0,24.0409,24.068,24.0137,24.0318,96128.0
2021-05-18 11:20:00,26.54,26.54,26.5,26.5,80820.0,24.0318,24.0318,23.9956,23.9956,80820.0
2021-05-18 11:30:00,26.5,26.5,26.47,26.49,91376.0,23.9956,23.9956,23.9684,23.9866,91376.0
2021-05-18 11:40:00,26.49,26.51,26.46,26.5,64442.0,23.9866,24.0047,23.9594,23.9956,64442.0
2021-05-18 11:50:00,26.5,26.5,26.43,26.47,116774.0,23.9956,23.9956,23.9322,23.9684,116774.0
2021-05-18 12:00:00,26.47,26.51,26.46,26.49,58622.0,23.9684,24.0047,23.9594,23.9866,58622.0
2021-05-18 12:10:00,26.49,26.52,26.48,26.51,89530.0,23.9866,24.0137,23.9775,24.0047,89530.0
2021-05-18 12:20:00,26.51,26.53,26.47,26.47,70274.0,24.0047,24.0228,23.9684,23.9684,70274.0
2021-05-18 12:30:00,26.47,26.49,26.47,26.47,93782.0,23.9684,23.9866,23.9684,23.9684,93782.0
2021-05-18 12:40:00,26.47,26.49,26.45,26.46,92406.0,23.9684,23.9866,23.9503,23.9594,92406.0
2021-05-18 12:50:00,26.46,26.46,26.43,26.44,65792.0,23.9594,23.9594,23.9322,23.9413,65792.0
2021-05-18 13:00:00,26.44,26.46,26.42,26.43,72306.0,23.9413,23.9594,23.9232,23.9322,72306.0
2021-05-18 13:10:00,26.43,26.45,26.42,26.43,67354.0,23.9322,23.9503,23.9232,23.9322,67354.0
2021-05-18 13:20:00,26.43,26.45,26.43,26.44,42604.0,23.9322,23.9503,23.9322,23.9413,42604.0
2021-05-18 13:30:00,26.44,26.46,26.43,26.45,75262.0,23.9413,23.9594,23.9322,23.9503,75262.0
2021-05-18 13:40:00,26.45,26.46,26.42,26.45,67068.0,23.9503,23.9594,23.9232,23.9503,67068.0
2021-05-18 13:50:00,26.45,26.45,26.43,26.43,90698.0,23.9503,23.9503,23.9322,23.9322,90698.0
2021-05-18 14:00:00,26.43,26.45,26.42,26.43,235674.0,23.9322,23.9503,23.9232,23.9322,235674.0
2021-05-18 14:10:00,26.43,26.43,26.41,26.42,146526.0,23.9322,23.9322,23.9141,23.9232,146526.0
2021-05-18 14:20:00,26.42,26.43,26.34,26.35,115148.0,23.9232,23.9322,23.8507,23.8598,115148.0
2021-05-18 14:30:00,26.35,26.37,26.32,26.32,104736.0,23.8598,23.8779,23.8326,23.8326,104736.0
2021-05-18 14:40:00,26.32,26.33,26.25,26.25,165954.0,23.8326,23.8417,23.7692,23.7692,165954.0
2021-05-18 14:50:00,26.25,26.32,26.25,26.31,136380.0,23.7692,23.8326,23.7692,23.8236,136380.0
2021-05-18 15:00:00,26.31,26.33,26.29,26.32,77942.0,23.8236,23.8417,23.8055,23.8326,77942.0
2021-05-18 15:10:00,26.32,26.34,26.31,26.33,95310.0,23.8326,23.8507,23.8236,23.8417,95310.0
2021-05-18 15:20:00,26.33,26.33,26.3,26.32,115116.0,23.8417,23.8417,23.8145,23.8326,115116.0
2021-05-18 15:30:00,26.33,26.36,26.31,26.35,239736.0,23.8417,23.8688,23.8236,23.8598,239736.0
2021-05-18 15:40:00,26.35,26.36,26.26,26.28,271786.0,23.8598,23.8688,23.7783,23.7964,271786.0
2021-05-18 15:50:00,26.28,26.28,26.18,26.2,626298.0,23.7964,23.7964,23.7059,23.724,626298.0
2021-05-19 09:30:00,26.05,26.16,25.77,25.87,214084.0,23.5881,23.6877,23.3346,23.4251,214084.0
2021-05-19 09:40:00,25.89,25.93,25.83,25.85,137126.0,23.4433,23.4795,23.3889,23.407,137126.0
2021-05-19 09:50:00,25.85,25.97,25.83,25.92,76172.0,23.407,23.5157,23.3889,23.4704,76172.0
2021-05-19 10:00:00,25.91,25.93,25.79,25.8,87992.0,23.4614,23.4795,23.3527,23.3618,87992.0
2021-05-19 10:10:00,25.78,25.78,25.71,25.75,58856.0,23.3437,23.3437,23.2803,23.3165,58856.0
2021-05-19 10:20:00,25.75,25.79,25.67,25.75,59016.0,23.3165,23.3527,23.244,23.3165,59016.0
2021-05-19 10:30:00,25.75,25.79,25.7,25.71,81736.0,23.3165,23.3527,23.2712,23.2803,81736.0
2021-05-19 10:40:00,25.71,25.71,25.65,25.68,88186.0,23.2803,23.2803,23.2259,23.2531,88186.0
2021-05-19 10:50:00,25.68,25.76,25.68,25.73,46206.0,23.2531,23.3255,23.2531,23.2984,46206.0
2021-05-19 11:00:00,25.73,25.78,25.7,25.78,52912.0,23.2984,23.3437,23.2712,23.3437,52912.0
2021-05-19 11:10:00,25.78,25.82,25.75,25.75,40734.0,23.3437,23.3799,23.3165,23.3165,40734.0
2021-05-19 11:20:00,25.76,25.84,25.75,25.83,43376.0,23.3255,23.398,23.3165,23.3889,43376.0
2021-05-19 11:30:00,25.83,25.85,25.76,25.78,55460.0,23.3889,23.407,23.3255,23.3437,55460.0
2021-05-19 11:40:00,25.78,25.81,25.75,25.81,46170.0,23.3437,23.3708,23.3165,23.3708,46170.0
2021-05-19 11:50:00,25.81,25.85,25.79,25.85,26644.0,23.3708,23.407,23.3527,23.407,26644.0
2021-05-19 12:00:00,25.85,25.86,25.82,25.86,35190.0,23.407,23.4161,23.3799,23.4161,35190.0
2021-05-19 12:10:00,25.86,25.89,25.86,25.89,36224.0,23.4161,23.4433,23.4161,23.4433,36224.0
2021-05-19 12:20:00,25.88,25.89,25.82,25.83,95684.0,23.4342,23.4433,23.3799,23.3889,95684.0
2021-05-19 12:30:00,25.83,25.85,25.82,25.84,42466.0,23.3889,23.407,23.3799,23.398,42466.0
2021-05-19 12:40:00,25.84,25.86,25.83,25.84,40332.0,23.398,23.4161,23.3889,23.398,40332.0
2021-05-19 12:50:00,25.84,25.88,25.83,25.88,32900.0,23.398,23.4342,23.3889,23.4342,32900.0
2021-05-19 13:00:00,25.88,25.91,25.87,25.88,38154.0,23.4342,23.4614,23.4251,23.4342,38154.0
2021-05-19 13:10:00,25.88,25.91,25.88,25.91,28366.0,23.4342,23.4614,23.4342,23.4614,28366.0
2021-05-19 13:20:00,25.9,25.92,25.88,25.89,38340.0,23.4523,23.4704,23.4342,23.4433,38340.0
2021-05-19 13:30:00,25.89,25.89,25.82,25.85,33258.0,23.4433,23.4433,23.3799,23.407,33258.0
2021-05-19 13:40:00,25.85,25.85,25.82,25.84,32560.0,23.407,23.407,23.3799,23.398,32560.0
2021-05-19 13:50:00,25.84,25.86,25.82,25.83,42852.0,23.398,23.4161,23.3799,23.3889,42852.0
2021-05-19 14:00:00,25.82,25.86,25.72,25.76,89890.0,23.3799,23.4161,23.2893,23.3255,89890.0
2021-05-19 14:10:00,25.75,25.75,25.7,25.72,82322.0,23.3165,23.3165,23.2712,23.2893,82322.0
2021-05-19 14:20:00,25.72,25.84,25.72,25.79,202442.0,23.2893,23.398,23.2893,23.3527,202442.0
2021-05-19 14:30:00,25.8,25.85,25.75,25.77,97188.0,23.3618,23.407,23.3165,23.3346,97188.0
2021-05-19 14:40:00,25.76,25.77,25.74,25.75,57254.0,23.3255,23.3346,23.3074,23.3165,57254.0
2021-05-19 14:50:00,25.75,25.8,25.74,25.76,82560.0,23.3165,23.3618,23.3074,23.3255,82560.0
2021-05-19 15:00:00,25.75,25.8,25.72,25.8,63088.0,23.3165,23.3618,23.2893,23.3618,63088.0
2021-05-19 15:10:00,25.79,25.84,25.79,25.82,133542.0,23.3527,23.398,23.3527,23.3799,133542.0
2021-05-19 15:20:00,25.82,25.91,25.81,25.89,115784.0,23.3799,23.4614,23.3708,23.4433,115784.0
2021-05-19 15:30:00,25.89,25.9,25.86,25.9,148304.0,23.4433,23.4523,23.4161,23.4523,148304.0
2021-05-19 15:40:00,25.9,25.91,25.83,25.86,269314.0,23.4523,23.4614,23.3889,23.4161,269314.0
2021-05-19 15:50:00,25.86,25.98,25.86,25.97,388480.0,23.4161,23.5248,23.4161,23.5157,388480.0
2021-05-20 09:30:00,25.95,26.05,25.9,26.02,118712.0,23.4976,23.5881,23.4523,23.561,118712.0
2021-05-20 09:40:00,26.01,26.13,25.97,26.12,68370.0,23.5519,23.6606,23.5157,23.6515,68370.0
2021-05-20 09:50:00,26.12,26.16,26.04,26.14,80942.0,23.6515,23.6877,23.5791,23.6696,80942.0
2021-05-20 10:00:00,26.14,26.18,26.1,26.12,44124.0,23.6696,23.7059,23.6334,23.6515,44124.0
2021-05-20 10:10:00,26.13,26.15,26.09,26.1,17692.0,23.6606,23.6787,23.6244,23.6334,17692.0
2021-05-20 10:20:00,26.09,26.09,26.06,26.07,24306.0,23.6244,23.6244,23.5972,23.6062,24306.0
2021-05-20 10:30:00,26.08,26.13,26.06,26.13,39958.0,23.6153,23.6606,23.5972,23.6606,39958.0
2021-05-20 10:40:00,26.14,26.16,26.1,26.14,42484.0,23.6696,23.6877,23.6334,23.6696,42484.0
2021-05-20 10:50:00,26.14,26.16,26.13,26.15,86400.0,23.6696,23.6877,23.6606,23.6787,86400.0
2021-05-20 11:00:00,26.16,26.18,26.15,26.18,95870.0,23.6877,23.7059,23.6787,23.7059,95870.0
2021-05-20 11:10:00,26.19,26.2,26.15,26.15,32692.0,23.7149,23.724,23.6787,23.6787,32692.0
2021-05-20 11:20:00,26.15,26.16,26.13,26.15,42940.0,23.6787,23.6877,23.6606,23.6787,42940.0
2021-05-20 11:30:00,26.15,26.21,26.15,26.18,44520.0,23.6787,23.733,23.6787,23.7059,44520.0
2021-05-20 11:40:00,26.18,26.23,26.18,26.23,100066.0,23.7059,23.7511,23.7059,23.7511,100066.0
2021-05-20 11:50:00,26.22,26.23,26.16,26.17,58652.0,23.7421,23.7511,23.6877,23.6968,58652.0
2021-05-20 12:00:00,26.17,26.17,26.11,26.11,47632.0,23.6968,23.6968,23.6425,23.6425,47632.0
2021-05-20 12:10:00,26.12,26.16,26.12,26.13,39062.0,23.6515,23.6877,23.6515,23.6606,39062.0
2021-05-20 12:20:00,26.13,26.14,26.1,26.11,46284.0,23.6606,23.6696,23.6334,23.6425,46284.0
2021-05-20 12:30:00,26.11,26.14,26.1,26.11,45812.0,23.6425,23.6696,23.6334,23.6425,45812.0
2021-05-20 12:40:00,26.11,26.14,26.1,26.14,32704.0,23.6425,23.6696,23.6334,23.6696,32704.0
2021-05-20 12:50:00,26.14,26.16,26.13,26.15,77180.0,23.6696,23.6877,23.6606,23.6787,77180.0
2021-05-20 13:00:00,26.15,26.18,26.14,26.18,49114.0,23.6787,23.7059,23.6696,23.7059,49114.0
2021-05-20 13:10:00,26.18,26.21,26.18,26.2,25616.0,23.7059,23.733,23.7059,23.724,25616.0
2021-05-20 13:20:00,26.2,26.2,26.15,26.17,36938.0,23.724,23.724,23.6787,23.6968,36938.0
2021-05-20 13:30:00,26.17,26.17,26.15,26.16,36672.0,23.6968,23.6968,23.6787,23.6877,36672.0
2021-05-20 13:40:00,26.17,26.17,26.14,26.16,43284.0,23.6968,23.6968,23.6696,23.6877,43284.0
2021-05-20 13:50:00,26.16,26.16,26.11,26.15,51076.0,23.6877,23.6877,23.6425,23.6787,51076.0
2021-05-20 14:00:00,26.15,26.16,26.14,26.15,25558.0,23.6787,23.6877,23.6696,23.6787,25558.0
2021-05-20 14:10:00,26.15,26.15,26.11,26.12,36640.0,23.6787,23.6787,23.6425,23.6515,36640.0
2021-05-20 14:20:00,26.11,26.13,26.1,26.12,43312.0,23.6425,23.6606,23.6334,23.6515,43312.0
2021-05-20 14:30:00,26.13,26.14,26.11,26.14,41326.0,23.6606,23.6696,23.6425,23.6696,41326.0
2021-05-20 14:40:00,26.14,26.17,26.13,26.17,59488.0,23.6696,23.6968,23.6606,23.6968,59488.0
2021-05-20 14:50:00,26.17,26.18,26.16,26.18,69778.0,23.6968,23.7059,23.6877,23.7059,69778.0
2021-05-20 15:00:00,26.17,26.18,26.16,26.17,35288.0,23.6968,23.7059,23.6877,23.6968,35288.0
2021-05-20 15:10:00,26.17,26.23,26.17,26.23,59998.0,23.6968,23.7511,23.6968,23.7511,59998.0
2021-05-20 15:20:00,26.22,26.27,26.22,26.27,85070.0,23.7421,23.7873,23.7421,23.7873,85070.0
2021-05-20 15:30:00,26.27,26.27,26.23,26.23,137858.0,23.7873,23.7873,23.7511,23.7511,137858.0
2021-05-20 15:40:00,26.23,26.24,26.21,26.21,151454.0,23.7511,23.7602,23.733,23.733,151454.0
2021-05-20 15:50:00,26.21,26.21,26.15,26.16,398512.0,23.733,23.733,23.6787,23.6877,398512.0
2021-05-21 09:30:00,26.31,26.47,26.22,26.43,325926.0,23.8236,23.9684,23.7421,23.9322,325926.0
2021-05-21 09:40:00,26.43,26.47,26.37,26.39,58780.0,23.9322,23.9684,23.8779,23.896,58780.0
2021-05-21 09:50:00,26.39,26.5,26.35,26.49,106078.0,23.896,23.9956,23.8598,23.9866,106078.0
2021-05-21 10:00:00,26.48,26.49,26.35,26.38,76068.0,23.9775,23.9866,23.8598,23.8869,76068.0
2021-05-21 10:10:00,26.39,26.41,26.36,26.36,46058.0,23.896,23.9141,23.8688,23.8688,46058.0
2021-05-21 10:20:00,26.37,26.37,26.3,26.3,72164.0,23.8779,23.8779,23.8145,23.8145,72164.0
2021-05-21 10:30:00,26.3,26.33,26.25,26.27,53800.0,23.8145,23.8417,23.7692,23.7873,53800.0
2021-05-21 10:40:00,26.26,26.29,26.25,26.29,54844.0,23.7783,23.8055,23.7692,23.8055,54844.0
2021-05-21 10:50:00,26.29,26.3,26.28,26.29,45716.0,23.8055,23.8145,23.7964,23.8055,45716.0
2021-05-21 11:00:00,26.29,26.31,26.26,26.31,38692.0,23.8055,23.8236,23.7783,23.8236,38692.0
2021-05-21 11:10:00,26.31,26.32,26.22,26.23,31912.0,23.8236,23.8326,23.7421,23.7511,31912.0
2021-05-21 11:20:00,26.23,26.28,26.22,26.22,57932.0,23.7511,23.7964,23.7421,23.7421,57932.0
2021-05-21 11:30:00,26.21,26.22,26.18,26.19,42046.0,23.733,23.7421,23.7059,23.7149,42046.0
2021-05-21 11:40:00,26.19,26.21,26.18,26.2,39384.0,23.7149,23.733,23.7059,23.724,39384.0
2021-05-21 11:50:00,26.2,26.2,26.15,26.15,47940.0,23.724,23.724,23.6787,23.6787,47940.0
2021-05-21 12:00:00,26.15,26.16,26.08,26.09,65386.0,23.6787,23.6877,23.6153,23.6244,65386.0
2021-05-21 12:10:00,26.1,26.16,26.1,26.14,58828.0,23.6334,23.6877,23.6334,23.6696,58828.0
2021-05-21 12:20:00,26.14,26.17,26.14,26.16,45384.0,23.6696,23.6968,23.6696,23.6877,45384.0
2021-05-21 12:30:00,26.16,26.17,26.15,26.16,39360.0,23.6877,23.6968,23.6787,23.6877,39360.0
2021-05-21 12:40:00,26.16,26.2,26.16,26.17,33560.0,23.6877,23.724,23.6877,23.6968,33560.0
2021-05-21 12:50:00,26.17,26.17,26.11,26.14,53154.0,23.6968,23.6968,23.6425,23.6696,53154.0
2021-05-21 13:00:00,26.15,26.19,26.14,26.18,34302.0,23.6787,23.7149,23.6696,23.7059,34302.0
2021-05-21 13:10:00,26.18,26.18,26.17,26.18,57940.0,23.7059,23.7059,23.6968,23.7059,57940.0
2021-05-21 13:20:00,26.18,26.21,26.17,26.21,37190.0,23.7059,23.733,23.6968,23.733,37190.0
2021-05-21 13:30:00,26.21,26.27,26.21,26.27,33644.0,23.733,23.7873,23.733,23.7873,33644.0
2021-05-21 13:40:00,26.26,26.27,26.24,26.24,60148.0,23.7783,23.7873,23.7602,23.7602,60148.0
2021-05-21 13:50:00,26.24,26.26,26.24,26.25,30088.0,23.7602,23.7783,23.7602,23.7692,30088.0
2021-05-21 14:00:00,26.26,26.27,26.25,26.25,41402.0,23.7783,23.7873,23.7692,23.7692,41402.0
2021-05-21 14:10:00,26.25,26.27,26.25,26.27,24516.0,23.7692,23.7873,23.7692,23.7873,24516.0
2021-05-21 14:20:00,26.26,26.26,26.24,26.24,41802.0,23.7783,23.7783,23.7602,23.7602,41802.0
2021-05-21 14:30:00,26.24,26.25,26.19,26.21,54514.0,23.7602,23.7692,23.7149,23.733,54514.0
2021-05-21 14:40:00,26.2,26.23,26.2,26.22,35718.0,23.724,23.7511,23.724,23.7421,35718.0
2021-05-21 14:50:00,26.22,26.23,26.21,26.22,40412.0,23.7421,23.7511,23.733,23.7421,40412.0
2021-05-21 15:00:00,26.22,26.24,26.21,26.23,47322.0,23.7421,23.7602,23.733,23.7511,47322.0
2021-05-21 15:10:00,26.22,26.25,26.22,26.24,88330.0,23.7421,23.7692,23.7421,23.7602,88330.0
2021-05-21 15:20:00,26.25,26.25,26.23,26.23,115722.0,23.7692,23.7692,23.7511,23.7511,115722.0
2021-05-21 15:30:00,26.23,26.23,26.17,26.18,144116.0,23.7511,23.7511,23.6968,23.7059,144116.0
2021-05-21 15:40:00,26.18,26.18,26.13,26.18,177640.0,23.7059,23.7059,23.6606,23.7059,177640.0
2021-05-21 15:50:00,26.18,26.2,26.15,26.19,470336.0,23.7059,23.724,23.6787,23.7149,470336.0
2021-05-24 09:30:00,26.41,26.43,26.26,26.3,181372.0,23.9141,23.9322,23.7783,23.8145,181372.0
2021-05-24 09:40:00,26.3,26.3,26.21,26.26,75874.0,23.8145,23.8145,23.733,23.7783,75874.0
2021-05-24 09:50:00,26.27,26.29,26.19,26.29,31054.0,23.7873,23.8055,23.7149,23.8055,31054.0
2021-05-24 10:00:00,26.3,26.34,26.29,26.33,47932.0,23.8145,23.8507,23.8055,23.8417,47932.0
2021-05-24 10:10:00,26.32,26.32,26.25,26.29,72596.0,23.8326,23.8326,23.7692,23.8055,72596.0
2021-05-24 10:20:00,26.3,26.31,26.28,26.29,34886.0,23.8145,23.8236,23.7964,23.8055,34886.0
2021-05-24 10:30:00,26.29,26.36,26.29,26.33,60654.0,23.8055,23.8688,23.8055,23.8417,60654.0
2021-05-24 10:40:00,26.32,26.39,26.32,26.39,96638.0,23.8326,23.896,23.8326,23.896,96638.0
2021-05-24 10:50:00,26.39,26.39,26.33,26.34,56460.0,23.896,23.896,23.8417,23.8507,56460.0
2021-05-24 11:00:00,26.34,26.36,26.31,26.33,36680.0,23.8507,23.8688,23.8236,23.8417,36680.0
2021-05-24 11:10:00,26.32,26.35,26.32,26.35,29376.0,23.8326,23.8598,23.8326,23.8598,29376.0
2021-05-24 11:20:00,26.35,26.38,26.34,26.38,25700.0,23.8598,23.8869,23.8507,23.8869,25700.0
2021-05-24 11:30:00,26.38,26.42,26.38,26.39,56352.0,23.8869,23.9232,23.8869,23.896,56352.0
2021-05-24 11:40:00,26.39,26.41,26.39,26.4,29566.0,23.896,23.9141,23.896,23.9051,29566.0
2021-05-24 11:50:00,26.39,26.4,26.37,26.39,51784.0,23.896,23.9051,23.8779,23.896,51784.0
2021-05-24 12:00:00,26.4,26.4,26.39,26.4,11758.0,23.9051,23.9051,23.896,23.9051,11758.0
2021-05-24 12:10:00,26.39,26.4,26.36,26.36,26494.0,23.896,23.9051,23.8688,23.8688,26494.0
2021-05-24 12:20:00,26.36,26.38,26.35,26.38,24290.0,23.8688,23.8869,23.8598,23.8869,24290.0
2021-05-24 12:30:00,26.38,26.42,26.38,26.41,22340.0,23.8869,23.9232,23.8869,23.9141,22340.0
2021-05-24 12:40:00,26.41,26.42,26.4,26.41,19526.0,23.9141,23.9232,23.9051,23.9141,19526.0
2021-05-24 12:50:00,26.42,26.42,26.41,26.41,29502.0,23.9232,23.9232,23.9141,23.9141,29502.0
2021-05-24 13:00:00,26.41,26.43,26.41,26.42,23324.0,23.9141,23.9322,23.9141,23.9232,23324.0
2021-05-24 13:10:00,26.42,26.43,26.42,26.42,20968.0,23.9232,23.9322,23.9232,23.9232,20968.0
2021-05-24 13:20:00,26.42,26.45,26.41,26.45,15872.0,23.9232,23.9503,23.9141,23.9503,15872.0
2021-05-24 13:30:00,26.45,26.47,26.45,26.46,42632.0,23.9503,23.9684,23.9503,23.9594,42632.0
2021-05-24 13:40:00,26.46,26.47,26.45,26.46,31702.0,23.9594,23.9684,23.9503,23.9594,31702.0
2021-05-24 13:50:00,26.46,26.46,26.44,26.45,21372.0,23.9594,23.9594,23.9413,23.9503,21372.0
2021-05-24 14:00:00,26.46,26.46,26.45,26.45,23630.0,23.9594,23.9594,23.9503,23.9503,23630.0
2021-05-24 14:10:00,26.45,26.48,26.45,26.48,19594.0,23.9503,23.9775,23.9503,23.9775,19594.0
2021-05-24 14:20:00,26.48,26.48,26.46,26.46,49022.0,23.9775,23.9775,23.9594,23.9594,49022.0
2021-05-24 14:30:00,26.46,26.49,26.46,26.48,35010.0,23.9594,23.9866,23.9594,23.9775,35010.0
2021-05-24 14:40:00,26.48,26.5,26.48,26.49,27836.0,23.9775,23.9956,23.9775,23.9866,27836.0
2021-05-24 14:50:00,26.49,26.51,26.48,26.51,43488.0,23.9866,24.0047,23.9775,24.0047,43488.0
2021-05-24 15:00:00,26.5,26.53,26.5,26.53,19770.0,23.9956,24.0228,23.9956,24.0228,19770.0
2021-05-24 15:10:00,26.52,26.54,26.52,26.52,39252.0,24.0137,24.0318,24.0137,24.0137,39252.0
2021-05-24 15:20:00,26.52,26.52,26.48,26.49,30034.0,24.0137,24.0137,23.9775,23.9866,30034.0
2021-05-24 15:30:00,26.49,26.51,26.45,26.45,123226.0,23.9866,24.0047,23.9503,23.9503,123226.0
2021-05-24 15:40:00,26.45,26.45,26.43,26.44,104890.0,23.9503,23.9503,23.9322,23.9413,104890.0
2021-05-24 15:50:00,26.43,26.47,26.41,26.42,275596.0,23.9322,23.9684,23.9141,23.9232,275596.0
2021-05-25 09:30:00,26.5,26.57,26.43,26.5,128696.0,23.9956,24.059,23.9322,23.9956,128696.0
2021-05-25 09:40:00,26.5,26.54,26.47,26.47,71342.0,23.9956,24.0318,23.9684,23.9684,71342.0
2021-05-25 09:50:00,26.47,26.5,26.44,26.46,42648.0,23.9684,23.9956,23.9413,23.9594,42648.0
2021-05-25 10:00:00,26.46,26.52,26.43,26.51,72782.0,23.9594,24.0137,23.9322,24.0047,72782.0
2021-05-25 10:10:00,26.51,26.53,26.46,26.49,74812.0,24.0047,24.0228,23.9594,23.9866,74812.0
2021-05-25 10:20:00,26.48,26.48,26.45,26.46,29126.0,23.9775,23.9775,23.9503,23.9594,29126.0
2021-05-25 10:30:00,26.46,26.48,26.42,26.45,41884.0,23.9594,23.9775,23.9232,23.9503,41884.0
2021-05-25 10:40:00,26.45,26.48,26.44,26.47,31232.0,23.9503,23.9775,23.9413,23.9684,31232.0
2021-05-25 10:50:00,26.47,26.47,26.44,26.45,37690.0,23.9684,23.9684,23.9413,23.9503,37690.0
2021-05-25 11:00:00,26.45,26.45,26.41,26.43,59376.0,23.9503,23.9503,23.9141,23.9322,59376.0
2021-05-25 11:10:00,26.43,26.48,26.43,26.47,60344.0,23.9322,23.9775,23.9322,23.9684,60344.0
2021-05-25 11:20:00,26.47,26.49,26.46,26.48,42544.0,23.9684,23.9866,23.9594,23.9775,42544.0
2021-05-25 11:30:00,26.48,26.48,26.43,26.46,35382.0,23.9775,23.9775,23.9322,23.9594,35382.0
2021-05-25 11:40:00,26.46,26.48,26.46,26.47,39768.0,23.9594,23.9775,23.9594,23.9684,39768.0
2021-05-25 11:50:00,26.47,26.49,26.45,26.48,55116.0,23.9684,23.9866,23.9503,23.9775,55116.0
2021-05-25 12:00:00,26.48,26.5,26.47,26.5,27330.0,23.9775,23.9956,23.9684,23.9956,27330.0
2021-05-25 12:10:00,26.5,26.51,26.49,26.51,27524.0,23.9956,24.0047,23.9866,24.0047,27524.0
2021-05-25 12:20:00,26.51,26.52,26.5,26.5,26130.0,24.0047,24.0137,23.9956,23.9956,26130.0
2021-05-25 12:30:00,26.51,26.51,26.49,26.5,17778.0,24.0047,24.0047,23.9866,23.9956,17778.0
2021-05-25 12:40:00,26.5,26.5,26.49,26.5,29838.0,23.9956,23.9956,23.9866,23.9956,29838.0
2021-05-25 12:50:00,26.49,26.5,26.47,26.47,18670.0,23.9866,23.9956,23.9684,23.9684,18670.0
2021-05-25 13:00:00,26.47,26.47,26.43,26.43,37636.0,23.9684,23.9684,23.9322,23.9322,37636.0
2021-05-25 13:10:00,26.43,26.46,26.43,26.44,28002.0,23.9322,23.9594,23.9322,23.9413,28002.0
2021-05-25 13:20:00,26.43,26.45,26.43,26.45,30832.0,23.9322,23.9503,23.9322,23.9503,30832.0
2021-05-25 13:30:00,26.45,26.45,26.41,26.43,41438.0,23.9503,23.9503,23.9141,23.9322,41438.0
2021-05-25 13:40:00,26.43,26.43,26.41,26.42,27348.0,23.9322,23.9322,23.9141,23.9232,27348.0
2021-05-25 13:50:00,26.42,26.43,26.42,26.42,22880.0,23.9232,23.9322,23.9232,23.9232,22880.0
2021-05-25 14:00:00,26.42,26.43,26.4,26.42,34890.0,23.9232,23.9322,23.9051,23.9232,34890.0
2021-05-25 14:10:00,26.42,26.43,26.4,26.41,53082.0,23.9232,23.9322,23.9051,23.9141,53082.0
2021-05-25 14:20:00,26.41,26.43,26.41,26.41,32110.0,23.9141,23.9322,23.9141,23.9141,32110.0
2021-05-25 14:30:00,26.41,26.43,26.4,26.4,42916.0,23.9141,23.9322,23.9051,23.9051,42916.0
2021-05-25 14:40:00,26.41,26.42,26.4,26.4,41700.0,23.9141,23.9232,23.9051,23.9051,41700.0
2021-05-25 14:50:00,26.4,26.42,26.39,26.4,37158.0,23.9051,23.9232,23.896,23.9051,37158.0
2021-05-25 15:00:00,26.39,26.41,26.38,26.4,36392.0,23.896,23.9141,23.8869,23.9051,36392.0
2021-05-25 15:10:00,26.39,26.41,26.38,26.4,52126.0,23.896,23.9141,23.8869,23.9051,52126.0
2021-05-25 15:20:00,26.4,26.42,26.38,26.39,59798.0,23.9051,23.9232,23.8869,23.896,59798.0
2021-05-25 15:30:00,26.38,26.38,26.36,26.37,112018.0,23.8869,23.8869,23.8688,23.8779,112018.0
2021-05-25 15:40:00,26.36,26.39,26.35,26.35,99670.0,23.8688,23.896,23.8598,23.8598,99670.0
2021-05-25 15:50:00,26.35,26.36,26.28,26.36,683702.0,23.8598,23.8688,23.7964,23.8688,683702.0
2021-05-26 09:30:00,26.35,26.4,26.3,26.33,132560.0,23.8598,23.9051,23.8145,23.8417,132560.0
2021-05-26 09:40:00,26.33,26.35,26.25,26.25,99576.0,23.8417,23.8598,23.7692,23.7692,99576.0
2021-05-26 09:50:00,26.25,26.3,26.23,26.25,49018.0,23.7692,23.8145,23.7511,23.7692,49018.0
2021-05-26 10:00:00,26.26,26.28,26.24,26.25,59344.0,23.7783,23.7964,23.7602,23.7692,59344.0
2021-05-26 10:10:00,26.25,26.32,26.25,26.32,50928.0,23.7692,23.8326,23.7692,23.8326,50928.0
2021-05-26 10:20:00,26.32,26.33,26.3,26.3,52704.0,23.8326,23.8417,23.8145,23.8145,52704.0
2021-05-26 10:30:00,26.31,26.31,26.27,26.28,29946.0,23.8236,23.8236,23.7873,23.7964,29946.0
2021-05-26 10:40:00,26.28,26.29,26.25,26.25,28958.0,23.7964,23.8055,23.7692,23.7692,28958.0
2021-05-26 10:50:00,26.26,26.28,26.21,26.28,51638.0,23.7783,23.7964,23.733,23.7964,51638.0
2021-05-26 11:00:00,26.27,26.33,26.27,26.33,42920.0,23.7873,23.8417,23.7873,23.8417,42920.0
2021-05-26 11:10:00,26.32,26.33,26.25,26.25,49900.0,23.8326,23.8417,23.7692,23.7692,49900.0
2021-05-26 11:20:00,26.25,26.3,26.25,26.3,38364.0,23.7692,23.8145,23.7692,23.8145,38364.0
2021-05-26 11:30:00,26.3,26.32,26.28,26.3,36396.0,23.8145,23.8326,23.7964,23.8145,36396.0
2021-05-26 11:40:00,26.3,26.34,26.29,26.34,26490.0,23.8145,23.8507,23.8055,23.8507,26490.0
2021-05-26 11:50:00,26.34,26.35,26.32,26.35,23084.0,23.8507,23.8598,23.8326,23.8598,23084.0
2021-05-26 12:00:00,26.34,26.39,26.34,26.38,32026.0,23.8507,23.896,23.8507,23.8869,32026.0
2021-05-26 12:10:00,26.38,26.42,26.38,26.42,23714.0,23.8869,23.9232,23.8869,23.9232,23714.0
2021-05-26 12:20:00,26.42,26.42,26.4,26.4,34388.0,23.9232,23.9232,23.9051,23.9051,34388.0
2021-05-26 12:30:00,26.4,26.41,26.39,26.4,35598.0,23.9051,23.9141,23.896,23.9051,35598.0
2021-05-26 12:40:00,26.4,26.42,26.39,26.41,30536.0,23.9051,23.9232,23.896,23.9141,30536.0
2021-05-26 12:50:00,26.4,26.41,26.39,26.4,24162.0,23.9051,23.9141,23.896,23.9051,24162.0
2021-05-26 13:00:00,26.39,26.41,26.37,26.38,31546.0,23.896,23.9141,23.8779,23.8869,31546.0
2021-05-26 13:10:00,26.38,26.43,26.38,26.43,67556.0,23.8869,23.9322,23.8869,23.9322,67556.0
2021-05-26 13:20:00,26.43,26.44,26.43,26.44,28254.0,23.9322,23.9413,23.9322,23.9413,28254.0
2021-05-26 13:30:00,26.44,26.46,26.43,26.45,29170.0,23.9413,23.9594,23.9322,23.9503,29170.0
2021-05-26 13:40:00,26.45,26.46,26.43,26.45,54838.0,23.9503,23.9594,23.9322,23.9503,54838.0
2021-05-26 13:50:00,26.45,26.45,26.41,26.42,34594.0,23.9503,23.9503,23.9141,23.9232,34594.0
2021-05-26 14:00:00,26.43,26.45,26.42,26.43,63532.0,23.9322,23.9503,23.9232,23.9322,63532.0
2021-05-26 14:10:00,26.43,26.43,26.42,26.42,48056.0,23.9322,23.9322,23.9232,23.9232,48056.0
2021-05-26 14:20:00,26.42,26.43,26.41,26.43,83586.0,23.9232,23.9322,23.9141,23.9322,83586.0
2021-05-26 14:30:00,26.43,26.43,26.41,26.42,81506.0,23.9322,23.9322,23.9141,23.9232,81506.0
2021-05-26 14:40:00,26.41,26.43,26.41,26.42,66450.0,23.9141,23.9322,23.9141,23.9232,66450.0
2021-05-26 14:50:00,26.42,26.42,26.38,26.4,46538.0,23.9232,23.9232,23.8869,23.9051,46538.0
2021-05-26 15:00:00,26.4,26.41,26.39,26.4,37104.0,23.9051,23.9141,23.896,23.9051,37104.0
2021-05-26 15:10:00,26.4,26.41,26.38,26.41,60176.0,23.9051,23.9141,23.8869,23.9141,60176.0
2021-05-26 15:20:00,26.41,26.42,26.4,26.4,56066.0,23.9141,23.9232,23.9051,23.9051,56066.0
2021-05-26 15:30:00,26.41,26.42,26.4,26.42,93234.0,23.9141,23.9232,23.9051,23.9232,93234.0
2021-05-26 15:40:00,26.42,26.47,26.42,26.46,114668.0,23.9232,23.9684,23.9232,23.9594,114668.0
2021-05-26 15:50:00,26.46,26.46,26.41,26.46,356642.0,23.9594,23.9594,23.9141,23.9594,356642.0
2021-05-27 09:30:00,26.62,26.77,26.61,26.63,256690.0,24.1043,24.2401,24.0952,24.1133,256690.0
2021-05-27 09:40:00,26.63,26.65,26.56,26.6,65986.0,24.1133,24.1314,24.0499,24.0862,65986.0
2021-05-27 09:50:00,26.6,26.6,26.52,26.53,82660.0,24.0862,24.0862,24.0137,24.0228,82660.0
2021-05-27 10:00:00,26.53,26.54,26.45,26.47,66256.0,24.0228,24.0318,23.9503,23.9684,66256.0
2021-05-27 10:10:00,26.46,26.5,26.46,26.5,58392.0,23.9594,23.9956,23.9594,23.9956,58392.0
2021-05-27 10:20:00,26.5,26.53,26.47,26.53,49150.0,23.9956,24.0228,23.9684,24.0228,49150.0
2021-05-27 10:30:00,26.53,26.54,26.46,26.46,40858.0,24.0228,24.0318,23.9594,23.9594,40858.0
2021-05-27 10:40:00,26.46,26.52,26.46,26.49,45452.0,23.9594,24.0137,23.9594,23.9866,45452.0
2021-05-27 10:50:00,26.49,26.51,26.44,26.44,61728.0,23.9866,24.0047,23.9413,23.9413,61728.0
2021-05-27 11:00:00,26.45,26.47,26.43,26.47,65160.0,23.9503,23.9684,23.9322,23.9684,65160.0
2021-05-27 11:10:00,26.47,26.47,26.43,26.43,38382.0,23.9684,23.9684,23.9322,23.9322,38382.0
2021-05-27 11:20:00,26.43,26.45,26.41,26.41,186740.0,23.9322,23.9503,23.9141,23.9141,186740.0
2021-05-27 11:30:00,26.41,26.45,26.4,26.43,105170.0,23.9141,23.9503,23.9051,23.9322,105170.0
2021-05-27 11:40:00,26.43,26.44,26.42,26.43,26232.0,23.9322,23.9413,23.9232,23.9322,26232.0
2021-05-27 11:50:00,26.42,26.48,26.42,26.47,75842.0,23.9232,23.9775,23.9232,23.9684,75842.0
2021-05-27 12:00:00,26.47,26.5,26.46,26.46,80556.0,23.9684,23.9956,23.9594,23.9594,80556.0
2021-05-27 12:10:00,26.45,26.46,26.43,26.46,33100.0,23.9503,23.9594,23.9322,23.9594,33100.0
2021-05-27 12:20:00,26.46,26.47,26.43,26.44,21294.0,23.9594,23.9684,23.9322,23.9413,21294.0
2021-05-27 12:30:00,26.44,26.47,26.44,26.46,15070.0,23.9413,23.9684,23.9413,23.9594,15070.0
2021-05-27 12:40:00,26.46,26.46,26.43,26.45,29780.0,23.9594,23.9594,23.9322,23.9503,29780.0
2021-05-27 12:50:00,26.45,26.45,26.43,26.43,16082.0,23.9503,23.9503,23.9322,23.9322,16082.0
2021-05-27 13:00:00,26.43,26.44,26.42,26.42,38610.0,23.9322,23.9413,23.9232,23.9232,38610.0
2021-05-27 13:10:00,26.43,26.43,26.38,26.38,34678.0,23.9322,23.9322,23.8869,23.8869,34678.0
2021-05-27 13:20:00,26.38,26.4,26.38,26.39,22002.0,23.8869,23.9051,23.8869,23.896,22002.0
2021-05-27 13:30:00,26.39,26.39,26.35,26.38,56930.0,23.896,23.896,23.8598,23.8869,56930.0
2021-05-27 13:40:00,26.38,26.38,26.36,26.38,20986.0,23.8869,23.8869,23.8688,23.8869,20986.0
2021-05-27 13:50:00,26.38,26.38,26.36,26.38,24048.0,23.8869,23.8869,23.8688,23.8869,24048.0
2021-05-27 14:00:00,26.38,26.41,26.38,26.4,26838.0,23.8869,23.9141,23.8869,23.9051,26838.0
2021-05-27 14:10:00,26.4,26.42,26.38,26.42,28398.0,23.9051,23.9232,23.8869,23.9232,28398.0
2021-05-27 14:20:00,26.42,26.45,26.42,26.45,22922.0,23.9232,23.9503,23.9232,23.9503,22922.0
2021-05-27 14:30:00,26.45,26.46,26.43,26.45,36692.0,23.9503,23.9594,23.9322,23.9503,36692.0
2021-05-27 14:40:00,26.45,26.46,26.44,26.46,22176.0,23.9503,23.9594,23.9413,23.9594,22176.0
2021-05-27 14:50:00,26.46,26.49,26.46,26.49,48628.0,23.9594,23.9866,23.9594,23.9866,48628.0
2021-05-27 15:00:00,26.48,26.49,26.43,26.46,37898.0,23.9775,23.9866,23.9322,23.9594,37898.0
2021-05-27 15:10:00,26.46,26.47,26.46,26.46,23078.0,23.9594,23.9684,23.9594,23.9594,23078.0
2021-05-27 15:20:00,26.46,26.47,26.44,26.45,66780.0,23.9594,23.9684,23.9413,23.9503,66780.0
2021-05-27 15:30:00,26.45,26.46,26.43,26.43,64748.0,23.9503,23.9594,23.9322,23.9322,64748.0
2021-05-27 15:40:00,26.43,26.47,26.43,26.46,113458.0,23.9322,23.9684,23.9322,23.9594,113458.0
2021-05-27 15:50:00,26.46,26.46,26.37,26.38,563972.0,23.9594,23.9594,23.8779,23.8869,563972.0
2021-05-28 09:30:00,26.54,26.64,26.52,26.63,337340.0,24.0318,24.1224,24.0137,24.1133,337340.0
2021-05-28 09:40:00,26.64,26.65,26.58,26.58,40798.0,24.1224,24.1314,24.068,24.068,40798.0
2021-05-28 09:50:00,26.58,26.68,26.57,26.68,56910.0,24.068,24.1586,24.059,24.1586,56910.0
2021-05-28 10:00:00,26.67,26.69,26.61,26.61,36178.0,24.1495,24.1677,24.0952,24.0952,36178.0
2021-05-28 10:10:00,26.6,26.61,26.56,26.59,49964.0,24.0862,24.0952,24.0499,24.0771,49964.0
2021-05-28 10:20:00,26.59,26.61,26.56,26.6,43282.0,24.0771,24.0952,24.0499,24.0862,43282.0
2021-05-28 10:30:00,26.6,26.62,26.58,26.61,44266.0,24.0862,24.1043,24.068,24.0952,44266.0
2021-05-28 10:40:00,26.61,26.63,26.59,26.61,28530.0,24.0952,24.1133,24.0771,24.0952,28530.0
2021-05-28 10:50:00,26.62,26.63,26.6,26.61,37854.0,24.1043,24.1133,24.0862,24.0952,37854.0
2021-05-28 11:00:00,26.61,26.61,26.59,26.61,37122.0,24.0952,24.0952,24.0771,24.0952,37122.0
2021-05-28 11:10:00,26.61,26.64,26.6,26.64,23394.0,24.0952,24.1224,24.0862,24.1224,23394.0
2021-05-28 11:20:00,26.65,26.67,26.63,26.65,30838.0,24.1314,24.1495,24.1133,24.1314,30838.0
2021-05-28 11:30:00,26.65,26.66,26.64,26.64,34132.0,24.1314,24.1405,24.1224,24.1224,34132.0
2021-05-28 11:40:00,26.65,26.66,26.61,26.62,45338.0,24.1314,24.1405,24.0952,24.1043,45338.0
2021-05-28 11:50:00,26.63,26.63,26.61,26.61,20018.0,24.1133,24.1133,24.0952,24.0952,20018.0
2021-05-28 12:00:00,26.61,26.63,26.6,26.63,56098.0,24.0952,24.1133,24.0862,24.1133,56098.0
2021-05-28 12:10:00,26.62,26.63,26.61,26.61,20926.0,24.1043,24.1133,24.0952,24.0952,20926.0
2021-05-28 12:20:00,26.61,26.64,26.61,26.62,31286.0,24.0952,24.1224,24.0952,24.1043,31286.0
2021-05-28 12:30:00,26.62,26.62,26.6,26.6,27836.0,24.1043,24.1043,24.0862,24.0862,27836.0
2021-05-28 12:40:00,26.6,26.6,26.55,26.57,52646.0,24.0862,24.0862,24.0409,24.059,52646.0
2021-05-28 12:50:00,26.57,26.58,26.56,26.57,18790.0,24.059,24.068,24.0499,24.059,18790.0
2021-05-28 13:00:00,26.56,26.58,26.56,26.58,78136.0,24.0499,24.068,24.0499,24.068,78136.0
2021-05-28 13:10:00,26.58,26.59,26.56,26.57,26864.0,24.068,24.0771,24.0499,24.059,26864.0
2021-05-28 13:20:00,26.57,26.58,26.55,26.57,33200.0,24.059,24.068,24.0409,24.059,33200.0
2021-05-28 13:30:00,26.57,26.58,26.56,26.58,35238.0,24.059,24.068,24.0499,24.068,35238.0
2021-05-28 13:40:00,26.58,26.58,26.52,26.53,43382.0,24.068,24.068,24.0137,24.0228,43382.0
2021-05-28 13:50:00,26.53,26.55,26.53,26.54,36450.0,24.0228,24.0409,24.0228,24.0318,36450.0
2021-05-28 14:00:00,26.53,26.54,26.49,26.5,35672.0,24.0228,24.0318,23.9866,23.9956,35672.0
2021-05-28 14:10:00,26.5,26.52,26.49,26.52,30926.0,23.9956,24.0137,23.9866,24.0137,30926.0
2021-05-28 14:20:00,26.52,26.53,26.5,26.52,19982.0,24.0137,24.0228,23.9956,24.0137,19982.0
2021-05-28 14:30:00,26.51,26.52,26.5,26.51,39906.0,24.0047,24.0137,23.9956,24.0047,39906.0
2021-05-28 14:40:00,26.52,26.52,26.5,26.5,39544.0,24.0137,24.0137,23.9956,23.9956,39544.0
2021-05-28 14:50:00,26.5,26.52,26.48,26.49,54078.0,23.9956,24.0137,23.9775,23.9866,54078.0
2021-05-28 15:00:00,26.49,26.53,26.48,26.52,45658.0,23.9866,24.0228,23.9775,24.0137,45658.0
2021-05-28 15:10:00,26.53,26.55,26.52,26.54,35800.0,24.0228,24.0409,24.0137,24.0318,35800.0
2021-05-28 15:20:00,26.54,26.55,26.52,26.53,54608.0,24.0318,24.0409,24.0137,24.0228,54608.0
2021-05-28 15:30:00,26.52,26.55,26.51,26.54,72394.0,24.0137,24.0409,24.0047,24.0318,72394.0
2021-05-28 15:40:00,26.54,26.55,26.51,26.54,119684.0,24.0318,24.0409,24.0047,24.0318,119684.0
2021-05-28 15:50:00,26.54,26.55,26.5,26.52,428490.0,24.0318,24.0409,23.9956,24.0137,428490.0
2021-06-01 09:30:00,26.78,26.81,26.46,26.56,315796.0,24.2491,24.2763,23.9594,24.0499,315796.0
2021-06-01 09:40:00,26.56,26.57,26.5,26.55,98068.0,24.0499,24.059,23.9956,24.0409,98068.0
2021-06-01 09:50:00,26.55,26.58,26.47,26.47,150248.0,24.0409,24.068,23.9684,23.9684,150248.0
2021-06-01 10:00:00,26.48,26.5,26.46,26.46,64624.0,23.9775,23.9956,23.9594,23.9594,64624.0
2021-06-01 10:10:00,26.46,26.46,26.35,26.36,153740.0,23.9594,23.9594,23.8598,23.8688,153740.0
2021-06-01 10:20:00,26.36,26.42,26.34,26.35,129812.0,23.8688,23.9232,23.8507,23.8598,129812.0
2021-06-01 10:30:00,26.35,26.35,26.29,26.31,144618.0,23.8598,23.8598,23.8055,23.8236,144618.0
2021-06-01 10:40:00,26.31,26.34,26.28,26.28,131354.0,23.8236,23.8507,23.7964,23.7964,131354.0
2021-06-01 10:50:00,26.28,26.29,26.21,26.22,146602.0,23.7964,23.8055,23.733,23.7421,146602.0
2021-06-01 11:00:00,26.22,26.31,26.2,26.31,75246.0,23.7421,23.8236,23.724,23.8236,75246.0
2021-06-01 11:10:00,26.31,26.4,26.31,26.4,91906.0,23.8236,23.9051,23.8236,23.9051,91906.0
2021-06-01 11:20:00,26.4,26.45,26.4,26.43,49274.0,23.9051,23.9503,23.9051,23.9322,49274.0
2021-06-01 11:30:00,26.43,26.44,26.41,26.43,32286.0,23.9322,23.9413,23.9141,23.9322,32286.0
2021-06-01 11:40:00,26.43,26.45,26.41,26.43,34074.0,23.9322,23.9503,23.9141,23.9322,34074.0
2021-06-01 11:50:00,26.43,26.43,26.39,26.4,35014.0,23.9322,23.9322,23.896,23.9051,35014.0
2021-06-01 12:00:00,26.41,26.43,26.4,26.42,44630.0,23.9141,23.9322,23.9051,23.9232,44630.0
2021-06-01 12:10:00,26.42,26.42,26.38,26.39,19662.0,23.9232,23.9232,23.8869,23.896,19662.0
2021-06-01 12:20:00,26.39,26.4,26.37,26.4,30076.0,23.896,23.9051,23.8779,23.9051,30076.0
2021-06-01 12:30:00,26.39,26.4,26.39,26.4,24018.0,23.896,23.9051,23.896,23.9051,24018.0
2021-06-01 12:40:00,26.39,26.4,26.39,26.4,25738.0,23.896,23.9051,23.896,23.9051,25738.0
2021-06-01 12:50:00,26.39,26.39,26.34,26.35,56488.0,23.896,23.896,23.8507,23.8598,56488.0
2021-06-01 13:00:00,26.35,26.35,26.31,26.32,40730.0,23.8598,23.8598,23.8236,23.8326,40730.0
2021-06-01 13:10:00,26.32,26.32,26.29,26.29,28360.0,23.8326,23.8326,23.8055,23.8055,28360.0
2021-06-01 13:20:00,26.29,26.3,26.27,26.28,44900.0,23.8055,23.8145,23.7873,23.7964,44900.0
2021-06-01 13:30:00,26.28,26.28,26.25,26.25,49324.0,23.7964,23.7964,23.7692,23.7692,49324.0
2021-06-01 13:40:00,26.25,26.25,26.24,26.25,46588.0,23.7692,23.7692,23.7602,23.7692,46588.0
2021-06-01 13:50:00,26.25,26.28,26.25,26.27,40600.0,23.7692,23.7964,23.7692,23.7873,40600.0
2021-06-01 14:00:00,26.26,26.3,26.25,26.29,30946.0,23.7783,23.8145,23.7692,23.8055,30946.0
2021-06-01 14:10:00,26.29,26.3,26.29,26.3,19436.0,23.8055,23.8145,23.8055,23.8145,19436.0
2021-06-01 14:20:00,26.3,26.33,26.3,26.33,35730.0,23.8145,23.8417,23.8145,23.8417,35730.0
2021-06-01 14:30:00,26.33,26.35,26.33,26.35,29406.0,23.8417,23.8598,23.8417,23.8598,29406.0
2021-06-01 14:40:00,26.34,26.38,26.34,26.38,38260.0,23.8507,23.8869,23.8507,23.8869,38260.0
2021-06-01 14:50:00,26.37,26.39,26.37,26.39,24530.0,23.8779,23.896,23.8779,23.896,24530.0
2021-06-01 15:00:00,26.39,26.39,26.36,26.37,47266.0,23.896,23.896,23.8688,23.8779,47266.0
2021-06-01 15:10:00,26.36,26.37,26.35,26.36,49428.0,23.8688,23.8779,23.8598,23.8688,49428.0
2021-06-01 15:20:00,26.36,26.39,26.35,26.36,61398.0,23.8688,23.896,23.8598,23.8688,61398.0
2021-06-01 15:30:00,26.36,26.36,26.32,26.32,82502.0,23.8688,23.8688,23.8326,23.8326,82502.0
2021-06-01 15:40:00,26.32,26.34,26.31,26.34,86050.0,23.8326,23.8507,23.8236,23.8507,86050.0
2021-06-01 15:50:00,26.33,26.33,26.25,26.27,401404.0,23.8417,23.8417,23.7692,23.7873,401404.0
2021-06-02 09:30:00,26.4,26.4,26.13,26.16,123446.0,23.9051,23.9051,23.6606,23.6877,123446.0
2021-06-02 09:40:00,26.15,26.21,26.1,26.2,58068.0,23.6787,23.733,23.6334,23.724,58068.0
2021-06-02 09:50:00,26.21,26.21,26.14,26.14,56972.0,23.733,23.733,23.6696,23.6696,56972.0
2021-06-02 10:00:00,26.15,26.2,26.13,26.14,80492.0,23.6787,23.724,23.6606,23.6696,80492.0
2021-06-02 10:10:00,26.14,26.21,26.14,26.18,53056.0,23.6696,23.733,23.6696,23.7059,53056.0
2021-06-02 10:20:00,26.18,26.18,26.15,26.15,42532.0,23.7059,23.7059,23.6787,23.6787,42532.0
2021-06-02 10:30:00,26.15,26.18,26.15,26.17,48872.0,23.6787,23.7059,23.6787,23.6968,48872.0
2021-06-02 10:40:00,26.17,26.22,26.17,26.21,40164.0,23.6968,23.7421,23.6968,23.733,40164.0
2021-06-02 10:50:00,26.21,26.23,26.18,26.22,51988.0,23.733,23.7511,23.7059,23.7421,51988.0
2021-06-02 11:00:00,26.22,26.29,26.2,26.27,89386.0,23.7421,23.8055,23.724,23.7873,89386.0
2021-06-02 11:10:00,26.27,26.31,26.27,26.3,44186.0,23.7873,23.8236,23.7873,23.8145,44186.0
2021-06-02 11:20:00,26.3,26.3,26.26,26.26,26136.0,23.8145,23.8145,23.7783,23.7783,26136.0
2021-06-02 11:30:00,26.26,26.29,26.26,26.28,36586.0,23.7783,23.8055,23.7783,23.7964,36586.0
2021-06-02 11:40:00,26.28,26.29,26.26,26.26,26272.0,23.7964,23.8055,23.7783,23.7783,26272.0
2021-06-02 11:50:00,26.27,26.27,26.24,26.25,48998.0,23.7873,23.7873,23.7602,23.7692,48998.0
2021-06-02 12:00:00,26.26,26.29,26.25,26.25,77556.0,23.7783,23.8055,23.7692,23.7692,77556.0
2021-06-02 12:10:00,26.25,26.25,26.21,26.21,69804.0,23.7692,23.7692,23.733,23.733,69804.0
2021-06-02 12:20:00,26.22,26.23,26.2,26.22,59986.0,23.7421,23.7511,23.724,23.7421,59986.0
2021-06-02 12:30:00,26.23,26.24,26.21,26.24,37566.0,23.7511,23.7602,23.733,23.7602,37566.0
2021-06-02 12:40:00,26.24,26.24,26.22,26.23,34346.0,23.7602,23.7602,23.7421,23.7511,34346.0
2021-06-02 12:50:00,26.23,26.25,26.23,26.23,35512.0,23.7511,23.7692,23.7511,23.7511,35512.0
2021-06-02 13:00:00,26.23,26.25,26.23,26.24,46472.0,23.7511,23.7692,23.7511,23.7602,46472.0
2021-06-02 13:10:00,26.24,26.24,26.18,26.18,98240.0,23.7602,23.7602,23.7059,23.7059,98240.0
2021-06-02 13:20:00,26.18,26.18,26.14,26.17,92826.0,23.7059,23.7059,23.6696,23.6968,92826.0
2021-06-02 13:30:00,26.17,26.21,26.15,26.2,75040.0,23.6968,23.733,23.6787,23.724,75040.0
2021-06-02 13:40:00,26.2,26.21,26.18,26.2,156576.0,23.724,23.733,23.7059,23.724,156576.0
2021-06-02 13:50:00,26.19,26.2,26.15,26.15,121930.0,23.7149,23.724,23.6787,23.6787,121930.0
2021-06-02 14:00:00,26.15,26.18,26.15,26.18,74884.0,23.6787,23.7059,23.6787,23.7059,74884.0
2021-06-02 14:10:00,26.18,26.19,26.15,26.18,40676.0,23.7059,23.7149,23.6787,23.7059,40676.0
2021-06-02 14:20:00,26.18,26.2,26.17,26.18,38986.0,23.7059,23.724,23.6968,23.7059,38986.0
2021-06-02 14:30:00,26.18,26.21,26.16,26.19,55504.0,23.7059,23.733,23.6877,23.7149,55504.0
2021-06-02 14:40:00,26.19,26.21,26.18,26.2,47592.0,23.7149,23.733,23.7059,23.724,47592.0
2021-06-02 14:50:00,26.21,26.21,26.18,26.2,43204.0,23.733,23.733,23.7059,23.724,43204.0
2021-06-02 15:00:00,26.19,26.2,26.18,26.19,48696.0,23.7149,23.724,23.7059,23.7149,48696.0
2021-06-02 15:10:00,26.19,26.2,26.18,26.19,50806.0,23.7149,23.724,23.7059,23.7149,50806.0
2021-06-02 15:20:00,26.19,26.22,26.18,26.21,72158.0,23.7149,23.7421,23.7059,23.733,72158.0
2021-06-02 15:30:00,26.21,26.21,26.15,26.15,119192.0,23.733,23.733,23.6787,23.6787,119192.0
2021-06-02 15:40:00,26.15,26.18,26.14,26.17,168726.0,23.6787,23.7059,23.6696,23.6968,168726.0
2021-06-02 15:50:00,26.17,26.23,26.17,26.22,361264.0,23.6968,23.7511,23.6968,23.7421,361264.0
2021-06-03 09:30:00,26.06,26.13,26.03,26.08,152762.0,23.5972,23.6606,23.57,23.6153,152762.0
2021-06-03 09:40:00,26.08,26.08,26.0,26.03,80450.0,23.6153,23.6153,23.5429,23.57,80450.0
2021-06-03 09:50:00,26.03,26.06,26.0,26.02,107228.0,23.57,23.5972,23.5429,23.561,107228.0
2021-06-03 10:00:00,26.02,26.02,25.95,25.97,63536.0,23.561,23.561,23.4976,23.5157,63536.0
2021-06-03 10:10:00,25.97,26.04,25.97,26.02,68586.0,23.5157,23.5791,23.5157,23.561,68586.0
2021-06-03 10:20:00,26.01,26.01,25.96,25.97,38750.0,23.5519,23.5519,23.5066,23.5157,38750.0
2021-06-03 10:30:00,25.97,26.1,25.96,26.07,153416.0,23.5157,23.6334,23.5066,23.6062,153416.0
2021-06-03 10:40:00,26.07,26.15,26.06,26.14,76530.0,23.6062,23.6787,23.5972,23.6696,76530.0
2021-06-03 10:50:00,26.15,26.22,26.13,26.21,64620.0,23.6787,23.7421,23.6606,23.733,64620.0
2021-06-03 11:00:00,26.21,26.3,26.19,26.3,79232.0,23.733,23.8145,23.7149,23.8145,79232.0
2021-06-03 11:10:00,26.3,26.33,26.29,26.33,64292.0,23.8145,23.8417,23.8055,23.8417,64292.0
2021-06-03 11:20:00,26.33,26.36,26.32,26.33,70772.0,23.8417,23.8688,23.8326,23.8417,70772.0
2021-06-03 11:30:00,26.34,26.34,26.31,26.31,36350.0,23.8507,23.8507,23.8236,23.8236,36350.0
2021-06-03 11:40:00,26.32,26.33,26.3,26.3,27426.0,23.8326,23.8417,23.8145,23.8145,27426.0
2021-06-03 11:50:00,26.31,26.33,26.3,26.31,32356.0,23.8236,23.8417,23.8145,23.8236,32356.0
2021-06-03 12:00:00,26.31,26.32,26.28,26.28,32460.0,23.8236,23.8326,23.7964,23.7964,32460.0
2021-06-03 12:10:00,26.28,26.3,26.25,26.25,71104.0,23.7964,23.8145,23.7692,23.7692,71104.0
2021-06-03 12:20:00,26.25,26.25,26.23,26.25,42290.0,23.7692,23.7692,23.7511,23.7692,42290.0
2021-06-03 12:30:00,26.25,26.26,26.22,26.23,35642.0,23.7692,23.7783,23.7421,23.7511,35642.0
2021-06-03 12:40:00,26.23,26.24,26.22,26.23,25908.0,23.7511,23.7602,23.7421,23.7511,25908.0
2021-06-03 12:50:00,26.23,26.23,26.19,26.21,33880.0,23.7511,23.7511,23.7149,23.733,33880.0
2021-06-03 13:00:00,26.2,26.21,26.14,26.16,29482.0,23.724,23.733,23.6696,23.6877,29482.0
2021-06-03 13:10:00,26.16,26.17,26.15,26.16,19850.0,23.6877,23.6968,23.6787,23.6877,19850.0
2021-06-03 13:20:00,26.16,26.19,26.16,26.19,21544.0,23.6877,23.7149,23.6877,23.7149,21544.0
2021-06-03 13:30:00,26.18,26.21,26.18,26.2,28622.0,23.7059,23.733,23.7059,23.724,28622.0
2021-06-03 13:40:00,26.2,26.2,26.18,26.19,42358.0,23.724,23.724,23.7059,23.7149,42358.0
2021-06-03 13:50:00,26.2,26.21,26.19,26.2,13290.0,23.724,23.733,23.7149,23.724,13290.0
2021-06-03 14:00:00,26.2,26.2,26.18,26.19,26330.0,23.724,23.724,23.7059,23.7149,26330.0
2021-06-03 14:10:00,26.19,26.19,26.17,26.18,37948.0,23.7149,23.7149,23.6968,23.7059,37948.0
2021-06-03 14:20:00,26.18,26.2,26.18,26.2,27794.0,23.7059,23.724,23.7059,23.724,27794.0
2021-06-03 14:30:00,26.2,26.24,26.2,26.24,84404.0,23.724,23.7602,23.724,23.7602,84404.0
2021-06-03 14:40:00,26.23,26.25,26.22,26.25,56470.0,23.7511,23.7692,23.7421,23.7692,56470.0
2021-06-03 14:50:00,26.25,26.3,26.25,26.29,89768.0,23.7692,23.8145,23.7692,23.8055,89768.0
2021-06-03 15:00:00,26.29,26.3,26.27,26.28,39020.0,23.8055,23.8145,23.7873,23.7964,39020.0
2021-06-03 15:10:00,26.28,26.29,26.27,26.28,52052.0,23.7964,23.8055,23.7873,23.7964,52052.0
2021-06-03 15:20:00,26.28,26.29,26.27,26.29,57890.0,23.7964,23.8055,23.7873,23.8055,57890.0
2021-06-03 15:30:00,26.29,26.33,26.28,26.33,80684.0,23.8055,23.8417,23.7964,23.8417,80684.0
2021-06-03 15:40:00,26.33,26.33,26.29,26.3,109712.0,23.8417,23.8417,23.8055,23.8145,109712.0
2021-06-03 15:50:00,26.3,26.32,26.25,26.31,880216.0,23.8145,23.8326,23.7692,23.8236,880216.0
2021-06-04 09:30:00,26.48,26.7,26.41,26.67,455478.0,23.9775,24.1767,23.9141,24.1495,455478.0
2021-06-04 09:40:00,26.66,26.67,26.56,26.57,226114.0,24.1405,24.1495,24.0499,24.059,226114.0
2021-06-04 09:50:00,26.57,26.63,26.54,26.59,110546.0,24.059,24.1133,24.0318,24.0771,110546.0
2021-06-04 10:00:00,26.58,26.61,26.57,26.58,60162.0,24.068,24.0952,24.059,24.068,60162.0
2021-06-04 10:10:00,26.59,26.63,26.58,26.58,80540.0,24.0771,24.1133,24.068,24.068,80540.0
2021-06-04 10:20:00,26.59,26.59,26.47,26.48,112388.0,24.0771,24.0771,23.9684,23.9775,112388.0
2021-06-04 10:30:00,26.47,26.5,26.43,26.49,66942.0,23.9684,23.9956,23.9322,23.9866,66942.0
2021-06-04 10:40:00,26.49,26.53,26.46,26.52,69224.0,23.9866,24.0228,23.9594,24.0137,69224.0
2021-06-04 10:50:00,26.52,26.55,26.52,26.55,42538.0,24.0137,24.0409,24.0137,24.0409,42538.0
2021-06-04 11:00:00,26.55,26.57,26.53,26.53,57390.0,24.0409,24.059,24.0228,24.0228,57390.0
2021-06-04 11:10:00,26.53,26.55,26.51,26.54,54866.0,24.0228,24.0409,24.0047,24.0318,54866.0
2021-06-04 11:20:00,26.54,26.55,26.52,26.54,55228.0,24.0318,24.0409,24.0137,24.0318,55228.0
2021-06-04 11:30:00,26.54,26.56,26.52,26.52,53072.0,24.0318,24.0499,24.0137,24.0137,53072.0
2021-06-04 11:40:00,26.53,26.53,26.5,26.52,44224.0,24.0228,24.0228,23.9956,24.0137,44224.0
2021-06-04 11:50:00,26.52,26.53,26.5,26.5,57974.0,24.0137,24.0228,23.9956,23.9956,57974.0
2021-06-04 12:00:00,26.51,26.51,26.48,26.48,48606.0,24.0047,24.0047,23.9775,23.9775,48606.0
2021-06-04 12:10:00,26.48,26.5,26.48,26.49,40814.0,23.9775,23.9956,23.9775,23.9866,40814.0
2021-06-04 12:20:00,26.49,26.52,26.49,26.51,35828.0,23.9866,24.0137,23.9866,24.0047,35828.0
2021-06-04 12:30:00,26.51,26.56,26.5,26.56,68380.0,24.0047,24.0499,23.9956,24.0499,68380.0
2021-06-04 12:40:00,26.56,26.58,26.55,26.58,36992.0,24.0499,24.068,24.0409,24.068,36992.0
2021-06-04 12:50:00,26.58,26.6,26.57,26.6,35656.0,24.068,24.0862,24.059,24.0862,35656.0
2021-06-04 13:00:00,26.6,26.6,26.57,26.58,39122.0,24.0862,24.0862,24.059,24.068,39122.0
2021-06-04 13:10:00,26.58,26.59,26.57,26.58,37330.0,24.068,24.0771,24.059,24.068,37330.0
2021-06-04 13:20:00,26.58,26.58,26.56,26.57,42930.0,24.068,24.068,24.0499,24.059,42930.0
2021-06-04 13:30:00,26.58,26.59,26.56,26.57,35064.0,24.068,24.0771,24.0499,24.059,35064.0
2021-06-04 13:40:00,26.57,26.59,26.56,26.57,34450.0,24.059,24.0771,24.0499,24.059,34450.0
2021-06-04 13:50:00,26.57,26.57,26.54,26.55,41420.0,24.059,24.059,24.0318,24.0409,41420.0
2021-06-04 14:00:00,26.55,26.6,26.55,26.58,56988.0,24.0409,24.0862,24.0409,24.068,56988.0
2021-06-04 14:10:00,26.58,26.61,26.58,26.59,57012.0,24.068,24.0952,24.068,24.0771,57012.0
2021-06-04 14:20:00,26.59,26.61,26.58,26.61,40100.0,24.0771,24.0952,24.068,24.0952,40100.0
2021-06-04 14:30:00,26.61,26.61,26.59,26.61,35966.0,24.0952,24.0952,24.0771,24.0952,35966.0
2021-06-04 14:40:00,26.61,26.61,26.59,26.6,36626.0,24.0952,24.0952,24.0771,24.0862,36626.0
2021-06-04 14:50:00,26.59,26.6,26.58,26.59,44004.0,24.0771,24.0862,24.068,24.0771,44004.0
2021-06-04 15:00:00,26.59,26.59,26.56,26.56,71540.0,24.0771,24.0771,24.0499,24.0499,71540.0
2021-06-04 15:10:00,26.57,26.6,26.57,26.6,43358.0,24.059,24.0862,24.059,24.0862,43358.0
2021-06-04 15:20:00,26.59,26.6,26.57,26.6,58160.0,24.0771,24.0862,24.059,24.0862,58160.0
2021-06-04 15:30:00,26.59,26.61,26.59,26.59,87394.0,24.0771,24.0952,24.0771,24.0771,87394.0
2021-06-04 15:40:00,26.59,26.64,26.59,26.64,124372.0,24.0771,24.1224,24.0771,24.1224,124372.0
2021-06-04 15:50:00,26.64,26.64,26.53,26.54,745904.0,24.1224,24.1224,24.0228,24.0318,745904.0
2021-06-07 09:30:00,26.54,26.56,26.46,26.47,112184.0,24.0318,24.0499,23.9594,23.9684,112184.0
2021-06-07 09:40:00,26.48,26.48,26.37,26.39,79970.0,23.9775,23.9775,23.8779,23.896,79970.0
2021-06-07 09:50:00,26.39,26.42,26.38,26.41,108936.0,23.896,23.9232,23.8869,23.9141,108936.0
2021-06-07 10:00:00,26.41,26.43,26.38,26.42,43458.0,23.9141,23.9322,23.8869,23.9232,43458.0
2021-06-07 10:10:00,26.43,26.46,26.38,26.39,42800.0,23.9322,23.9594,23.8869,23.896,42800.0
2021-06-07 10:20:00,26.38,26.41,26.33,26.33,27772.0,23.8869,23.9141,23.8417,23.8417,27772.0
2021-06-07 10:30:00,26.33,26.33,26.27,26.29,35034.0,23.8417,23.8417,23.7873,23.8055,35034.0
2021-06-07 10:40:00,26.29,26.3,26.25,26.29,38040.0,23.8055,23.8145,23.7692,23.8055,38040.0
2021-06-07 10:50:00,26.29,26.34,26.26,26.29,165032.0,23.8055,23.8507,23.7783,23.8055,165032.0
2021-06-07 11:00:00,26.29,26.29,26.25,26.26,67252.0,23.8055,23.8055,23.7692,23.7783,67252.0
2021-06-07 11:10:00,26.27,26.3,26.25,26.27,64334.0,23.7873,23.8145,23.7692,23.7873,64334.0
2021-06-07 11:20:00,26.26,26.27,26.22,26.23,43446.0,23.7783,23.7873,23.7421,23.7511,43446.0
2021-06-07 11:30:00,26.24,26.24,26.22,26.23,24918.0,23.7602,23.7602,23.7421,23.7511,24918.0
2021-06-07 11:40:00,26.23,26.23,26.2,26.2,31558.0,23.7511,23.7511,23.724,23.724,31558.0
2021-06-07 11:50:00,26.2,26.21,26.18,26.2,46726.0,23.724,23.733,23.7059,23.724,46726.0
2021-06-07 12:00:00,26.2,26.23,26.2,26.23,59176.0,23.724,23.7511,23.724,23.7511,59176.0
2021-06-07 12:10:00,26.23,26.25,26.23,26.25,54676.0,23.7511,23.7692,23.7511,23.7692,54676.0
2021-06-07 12:20:00,26.24,26.26,26.24,26.25,54516.0,23.7602,23.7783,23.7602,23.7692,54516.0
2021-06-07 12:30:00,26.25,26.26,26.23,26.24,49632.0,23.7692,23.7783,23.7511,23.7602,49632.0
2021-06-07 12:40:00,26.23,26.25,26.23,26.24,44586.0,23.7511,23.7692,23.7511,23.7602,44586.0
2021-06-07 12:50:00,26.24,26.25,26.24,26.25,55808.0,23.7602,23.7692,23.7602,23.7692,55808.0
2021-06-07 13:00:00,26.25,26.27,26.24,26.25,55016.0,23.7692,23.7873,23.7602,23.7692,55016.0
2021-06-07 13:10:00,26.25,26.25,26.24,26.24,58934.0,23.7692,23.7692,23.7602,23.7602,58934.0
2021-06-07 13:20:00,26.24,26.26,26.24,26.25,66986.0,23.7602,23.7783,23.7602,23.7692,66986.0
2021-06-07 13:30:00,26.25,26.25,26.24,26.25,64680.0,23.7692,23.7692,23.7602,23.7692,64680.0
2021-06-07 13:40:00,26.25,26.3,26.25,26.29,61238.0,23.7692,23.8145,23.7692,23.8055,61238.0
2021-06-07 13:50:00,26.29,26.35,26.29,26.34,62852.0,23.8055,23.8598,23.8055,23.8507,62852.0
2021-06-07 14:00:00,26.34,26.39,26.34,26.38,55156.0,23.8507,23.896,23.8507,23.8869,55156.0
2021-06-07 14:10:00,26.38,26.39,26.33,26.33,45644.0,23.8869,23.896,23.8417,23.8417,45644.0
2021-06-07 14:20:00,26.33,26.33,26.31,26.31,36988.0,23.8417,23.8417,23.8236,23.8236,36988.0
2021-06-07 14:30:00,26.31,26.34,26.3,26.32,41266.0,23.8236,23.8507,23.8145,23.8326,41266.0
2021-06-07 14:40:00,26.32,26.34,26.31,26.33,63926.0,23.8326,23.8507,23.8236,23.8417,63926.0
2021-06-07 14:50:00,26.33,26.36,26.33,26.34,51748.0,23.8417,23.8688,23.8417,23.8507,51748.0
2021-06-07 15:00:00,26.34,26.36,26.32,26.33,83818.0,23.8507,23.8688,23.8326,23.8417,83818.0
2021-06-07 15:10:00,26.32,26.34,26.31,26.34,34238.0,23.8326,23.8507,23.8236,23.8507,34238.0
2021-06-07 15:20:00,26.34,26.39,26.33,26.39,38526.0,23.8507,23.896,23.8417,23.896,38526.0
2021-06-07 15:30:00,26.39,26.41,26.37,26.38,100898.0,23.896,23.9141,23.8779,23.8869,100898.0
2021-06-07 15:40:00,26.38,26.4,26.36,26.4,107154.0,23.8869,23.9051,23.8688,23.9051,107154.0
2021-06-07 15:50:00,26.4,26.41,26.37,26.4,301068.0,23.9051,23.9141,23.8779,23.9051,301068.0
2021-06-08 09:30:00,26.41,26.41,26.25,26.27,111446.0,23.9141,23.9141,23.7692,23.7873,111446.0
2021-06-08 09:40:00,26.28,26.28,26.21,26.25,97132.0,23.7964,23.7964,23.733,23.7692,97132.0
2021-06-08 09:50:00,26.24,26.25,26.15,26.17,115806.0,23.7602,23.7692,23.6787,23.6968,115806.0
2021-06-08 10:00:00,26.17,26.18,26.14,26.15,79316.0,23.6968,23.7059,23.6696,23.6787,79316.0
2021-06-08 10:10:00,26.15,26.19,26.13,26.17,173258.0,23.6787,23.7149,23.6606,23.6968,173258.0
2021-06-08 10:20:00,26.18,26.21,26.16,26.2,100154.0,23.7059,23.733,23.6877,23.724,100154.0
2021-06-08 10:30:00,26.2,26.23,26.18,26.23,90906.0,23.724,23.7511,23.7059,23.7511,90906.0
2021-06-08 10:40:00,26.23,26.27,26.23,26.27,82674.0,23.7511,23.7873,23.7511,23.7873,82674.0
2021-06-08 10:50:00,26.27,26.28,26.24,26.28,84464.0,23.7873,23.7964,23.7602,23.7964,84464.0
2021-06-08 11:00:00,26.28,26.32,26.26,26.32,159340.0,23.7964,23.8326,23.7783,23.8326,159340.0
2021-06-08 11:10:00,26.33,26.34,26.27,26.28,142206.0,23.8417,23.8507,23.7873,23.7964,142206.0
2021-06-08 11:20:00,26.28,26.29,26.24,26.27,94722.0,23.7964,23.8055,23.7602,23.7873,94722.0
2021-06-08 11:30:00,26.27,26.3,26.26,26.3,145392.0,23.7873,23.8145,23.7783,23.8145,145392.0
2021-06-08 11:40:00,26.29,26.34,26.29,26.33,106980.0,23.8055,23.8507,23.8055,23.8417,106980.0
2021-06-08 11:50:00,26.33,26.38,26.33,26.38,31920.0,23.8417,23.8869,23.8417,23.8869,31920.0
2021-06-08 12:00:00,26.38,26.4,26.36,26.4,27136.0,23.8869,23.9051,23.8688,23.9051,27136.0
2021-06-08 12:10:00,26.4,26.47,26.39,26.45,111464.0,23.9051,23.9684,23.896,23.9503,111464.0
2021-06-08 12:20:00,26.45,26.47,26.43,26.46,26306.0,23.9503,23.9684,23.9322,23.9594,26306.0
2021-06-08 12:30:00,26.46,26.5,26.45,26.49,42512.0,23.9594,23.9956,23.9503,23.9866,42512.0
2021-06-08 12:40:00,26.49,26.5,26.48,26.49,26592.0,23.9866,23.9956,23.9775,23.9866,26592.0
2021-06-08 12:50:00,26.49,26.5,26.47,26.48,28120.0,23.9866,23.9956,23.9684,23.9775,28120.0
2021-06-08 13:00:00,26.48,26.51,26.47,26.5,32754.0,23.9775,24.0047,23.9684,23.9956,32754.0
2021-06-08 13:10:00,26.5,26.52,26.49,26.5,35904.0,23.9956,24.0137,23.9866,23.9956,35904.0
2021-06-08 13:20:00,26.5,26.52,26.48,26.49,41090.0,23.9956,24.0137,23.9775,23.9866,41090.0
2021-06-08 13:30:00,26.49,26.52,26.48,26.51,23828.0,23.9866,24.0137,23.9775,24.0047,23828.0
2021-06-08 13:40:00,26.52,26.56,26.51,26.52,41744.0,24.0137,24.0499,24.0047,24.0137,41744.0
2021-06-08 13:50:00,26.52,26.52,26.49,26.49,36216.0,24.0137,24.0137,23.9866,23.9866,36216.0
2021-06-08 14:00:00,26.5,26.51,26.48,26.5,34916.0,23.9956,24.0047,23.9775,23.9956,34916.0
2021-06-08 14:10:00,26.51,26.52,26.47,26.48,62940.0,24.0047,24.0137,23.9684,23.9775,62940.0
2021-06-08 14:20:00,26.48,26.51,26.48,26.5,33972.0,23.9775,24.0047,23.9775,23.9956,33972.0
2021-06-08 14:30:00,26.5,26.53,26.5,26.53,42580.0,23.9956,24.0228,23.9956,24.0228,42580.0
2021-06-08 14:40:00,26.53,26.53,26.49,26.5,50554.0,24.0228,24.0228,23.9866,23.9956,50554.0
2021-06-08 14:50:00,26.5,26.53,26.49,26.53,51258.0,23.9956,24.0228,23.9866,24.0228,51258.0
2021-06-08 15:00:00,26.53,26.55,26.53,26.55,63444.0,24.0228,24.0409,24.0228,24.0409,63444.0
2021-06-08 15:10:00,26.55,26.56,26.53,26.55,44830.0,24.0409,24.0499,24.0228,24.0409,44830.0
2021-06-08 15:20:00,26.56,26.57,26.55,26.56,80262.0,24.0499,24.059,24.0409,24.0499,80262.0
2021-06-08 15:30:00,26.56,26.57,26.54,26.55,83518.0,24.0499,24.059,24.0318,24.0409,83518.0
2021-06-08 15:40:00,26.55,26.55,26.52,26.52,140812.0,24.0409,24.0409,24.0137,24.0137,140812.0
2021-06-08 15:50:00,26.52,26.55,26.5,26.52,325940.0,24.0137,24.0409,23.9956,24.0137,325940.0
2021-06-09 09:30:00,26.59,26.68,26.43,26.57,138218.0,24.0771,24.1586,23.9322,24.059,138218.0
2021-06-09 09:40:00,26.59,26.59,26.47,26.52,101722.0,24.0771,24.0771,23.9684,24.0137,101722.0
2021-06-09 09:50:00,26.52,26.6,26.51,26.55,81826.0,24.0137,24.0862,24.0047,24.0409,81826.0
2021-06-09 10:00:00,26.55,26.56,26.47,26.49,131586.0,24.0409,24.0499,23.9684,23.9866,131586.0
2021-06-09 10:10:00,26.49,26.59,26.48,26.57,65676.0,23.9866,24.0771,23.9775,24.059,65676.0
2021-06-09 10:20:00,26.57,26.57,26.52,26.54,36224.0,24.059,24.059,24.0137,24.0318,36224.0
2021-06-09 10:30:00,26.54,26.56,26.51,26.55,33486.0,24.0318,24.0499,24.0047,24.0409,33486.0
2021-06-09 10:40:00,26.55,26.57,26.53,26.56,14460.0,24.0409,24.059,24.0228,24.0499,14460.0
2021-06-09 10:50:00,26.56,26.56,26.49,26.5,25546.0,24.0499,24.0499,23.9866,23.9956,25546.0
2021-06-09 11:00:00,26.49,26.52,26.45,26.5,26830.0,23.9866,24.0137,23.9503,23.9956,26830.0
2021-06-09 11:10:00,26.5,26.51,26.48,26.5,51684.0,23.9956,24.0047,23.9775,23.9956,51684.0
2021-06-09 11:20:00,26.49,26.5,26.46,26.49,31978.0,23.9866,23.9956,23.9594,23.9866,31978.0
2021-06-09 11:30:00,26.49,26.49,26.47,26.48,21776.0,23.9866,23.9866,23.9684,23.9775,21776.0
2021-06-09 11:40:00,26.48,26.5,26.47,26.48,31672.0,23.9775,23.9956,23.9684,23.9775,31672.0
2021-06-09 11:50:00,26.48,26.5,26.46,26.49,31196.0,23.9775,23.9956,23.9594,23.9866,31196.0
2021-06-09 12:00:00,26.49,26.49,26.45,26.45,10334.0,23.9866,23.9866,23.9503,23.9503,10334.0
2021-06-09 12:10:00,26.45,26.45,26.42,26.43,13082.0,23.9503,23.9503,23.9232,23.9322,13082.0
2021-06-09 12:20:00,26.43,26.45,26.42,26.44,9912.0,23.9322,23.9503,23.9232,23.9413,9912.0
2021-06-09 12:30:00,26.45,26.45,26.43,26.44,14514.0,23.9503,23.9503,23.9322,23.9413,14514.0
2021-06-09 12:40:00,26.44,26.45,26.43,26.45,7760.0,23.9413,23.9503,23.9322,23.9503,7760.0
2021-06-09 12:50:00,26.45,26.46,26.44,26.45,19380.0,23.9503,23.9594,23.9413,23.9503,19380.0
2021-06-09 13:00:00,26.45,26.47,26.45,26.47,8072.0,23.9503,23.9684,23.9503,23.9684,8072.0
2021-06-09 13:10:00,26.47,26.5,26.47,26.49,29464.0,23.9684,23.9956,23.9684,23.9866,29464.0
2021-06-09 13:20:00,26.49,26.5,26.46,26.48,21078.0,23.9866,23.9956,23.9594,23.9775,21078.0
2021-06-09 13:30:00,26.47,26.48,26.45,26.47,20452.0,23.9684,23.9775,23.9503,23.9684,20452.0
2021-06-09 13:40:00,26.47,26.48,26.46,26.47,18110.0,23.9684,23.9775,23.9594,23.9684,18110.0
2021-06-09 13:50:00,26.47,26.5,26.47,26.48,27676.0,23.9684,23.9956,23.9684,23.9775,27676.0
2021-06-09 14:00:00,26.49,26.5,26.48,26.49,28992.0,23.9866,23.9956,23.9775,23.9866,28992.0
2021-06-09 14:10:00,26.49,26.5,26.47,26.48,47050.0,23.9866,23.9956,23.9684,23.9775,47050.0
2021-06-09 14:20:00,26.48,26.5,26.47,26.49,39428.0,23.9775,23.9956,23.9684,23.9866,39428.0
2021-06-09 14:30:00,26.49,26.51,26.48,26.48,55218.0,23.9866,24.0047,23.9775,23.9775,55218.0
2021-06-09 14:40:00,26.49,26.49,26.45,26.46,40264.0,23.9866,23.9866,23.9503,23.9594,40264.0
2021-06-09 14:50:00,26.45,26.46,26.39,26.41,62118.0,23.9503,23.9594,23.896,23.9141,62118.0
2021-06-09 15:00:00,26.41,26.43,26.4,26.42,49722.0,23.9141,23.9322,23.9051,23.9232,49722.0
2021-06-09 15:10:00,26.42,26.43,26.39,26.4,52114.0,23.9232,23.9322,23.896,23.9051,52114.0
2021-06-09 15:20:00,26.41,26.42,26.39,26.4,67380.0,23.9141,23.9232,23.896,23.9051,67380.0
2021-06-09 15:30:00,26.4,26.4,26.37,26.38,102956.0,23.9051,23.9051,23.8779,23.8869,102956.0
2021-06-09 15:40:00,26.38,26.38,26.35,26.35,98290.0,23.8869,23.8869,23.8598,23.8598,98290.0
2021-06-09 15:50:00,26.35,26.36,26.3,26.31,468050.0,23.8598,23.8688,23.8145,23.8236,468050.0
2021-06-10 09:30:00,26.47,26.52,26.42,26.46,117722.0,23.9684,24.0137,23.9232,23.9594,117722.0
2021-06-10 09:40:00,26.47,26.49,26.34,26.37,40038.0,23.9684,23.9866,23.8507,23.8779,40038.0
2021-06-10 09:50:00,26.36,26.39,26.33,26.38,154166.0,23.8688,23.896,23.8417,23.8869,154166.0
2021-06-10 10:00:00,26.39,26.46,26.37,26.44,58278.0,23.896,23.9594,23.8779,23.9413,58278.0
2021-06-10 10:10:00,26.44,26.45,26.36,26.36,68106.0,23.9413,23.9503,23.8688,23.8688,68106.0
2021-06-10 10:20:00,26.36,26.36,26.32,26.33,21554.0,23.8688,23.8688,23.8326,23.8417,21554.0
2021-06-10 10:30:00,26.33,26.33,26.29,26.31,30104.0,23.8417,23.8417,23.8055,23.8236,30104.0
2021-06-10 10:40:00,26.31,26.31,26.26,26.27,64684.0,23.8236,23.8236,23.7783,23.7873,64684.0
2021-06-10 10:50:00,26.25,26.28,26.21,26.25,69144.0,23.7692,23.7964,23.733,23.7692,69144.0
2021-06-10 11:00:00,26.25,26.27,26.24,26.27,33036.0,23.7692,23.7873,23.7602,23.7873,33036.0
2021-06-10 11:10:00,26.27,26.28,26.25,26.28,32612.0,23.7873,23.7964,23.7692,23.7964,32612.0
2021-06-10 11:20:00,26.28,26.31,26.27,26.31,39236.0,23.7964,23.8236,23.7873,23.8236,39236.0
2021-06-10 11:30:00,26.31,26.33,26.3,26.33,34064.0,23.8236,23.8417,23.8145,23.8417,34064.0
2021-06-10 11:40:00,26.33,26.35,26.32,26.35,59794.0,23.8417,23.8598,23.8326,23.8598,59794.0
2021-06-10 11:50:00,26.35,26.37,26.34,26.36,71176.0,23.8598,23.8779,23.8507,23.8688,71176.0
2021-06-10 12:00:00,26.38,26.38,26.36,26.38,20096.0,23.8869,23.8869,23.8688,23.8869,20096.0
2021-06-10 12:10:00,26.38,26.38,26.36,26.37,33866.0,23.8869,23.8869,23.8688,23.8779,33866.0
2021-06-10 12:20:00,26.37,26.4,26.36,26.39,26480.0,23.8779,23.9051,23.8688,23.896,26480.0
2021-06-10 12:30:00,26.39,26.42,26.39,26.42,21556.0,23.896,23.9232,23.896,23.9232,21556.0
2021-06-10 12:40:00,26.42,26.43,26.41,26.42,12530.0,23.9232,23.9322,23.9141,23.9232,12530.0
2021-06-10 12:50:00,26.42,26.43,26.41,26.43,28208.0,23.9232,23.9322,23.9141,23.9322,28208.0
2021-06-10 13:00:00,26.43,26.43,26.41,26.42,20828.0,23.9322,23.9322,23.9141,23.9232,20828.0
2021-06-10 13:10:00,26.42,26.43,26.41,26.42,25146.0,23.9232,23.9322,23.9141,23.9232,25146.0
2021-06-10 13:20:00,26.42,26.42,26.39,26.4,28536.0,23.9232,23.9232,23.896,23.9051,28536.0
2021-06-10 13:30:00,26.4,26.4,26.38,26.39,28308.0,23.9051,23.9051,23.8869,23.896,28308.0
2021-06-10 13:40:00,26.39,26.39,26.36,26.36,33232.0,23.896,23.896,23.8688,23.8688,33232.0
2021-06-10 13:50:00,26.36,26.37,26.36,26.37,18332.0,23.8688,23.8779,23.8688,23.8779,18332.0
2021-06-10 14:00:00,26.37,26.42,26.36,26.4,47452.0,23.8779,23.9232,23.8688,23.9051,47452.0
2021-06-10 14:10:00,26.39,26.4,26.38,26.39,43864.0,23.896,23.9051,23.8869,23.896,43864.0
2021-06-10 14:20:00,26.38,26.38,26.35,26.36,33888.0,23.8869,23.8869,23.8598,23.8688,33888.0
2021-06-10 14:30:00,26.37,26.38,26.36,26.36,54554.0,23.8779,23.8869,23.8688,23.8688,54554.0
2021-06-10 14:40:00,26.36,26.38,26.36,26.36,32206.0,23.8688,23.8869,23.8688,23.8688,32206.0
2021-06-10 14:50:00,26.36,26.4,26.36,26.38,52442.0,23.8688,23.9051,23.8688,23.8869,52442.0
2021-06-10 15:00:00,26.38,26.38,26.36,26.37,37662.0,23.8869,23.8869,23.8688,23.8779,37662.0
2021-06-10 15:10:00,26.36,26.39,26.36,26.38,38158.0,23.8688,23.896,23.8688,23.8869,38158.0
2021-06-10 15:20:00,26.38,26.4,26.34,26.35,73304.0,23.8869,23.9051,23.8507,23.8598,73304.0
2021-06-10 15:30:00,26.35,26.35,26.32,26.35,97570.0,23.8598,23.8598,23.8326,23.8598,97570.0
2021-06-10 15:40:00,26.35,26.35,26.31,26.33,153770.0,23.8598,23.8598,23.8236,23.8417,153770.0
2021-06-10 15:50:00,26.33,26.36,26.32,26.34,445934.0,23.8417,23.8688,23.8326,23.8507,445934.0
2021-06-11 09:30:00,26.47,26.5,26.38,26.47,92364.0,23.9684,23.9956,23.8869,23.9684,92364.0
2021-06-11 09:40:00,26.47,26.49,26.45,26.49,52630.0,23.9684,23.9866,23.9503,23.9866,52630.0
2021-06-11 09:50:00,26.48,26.53,26.47,26.53,56906.0,23.9775,24.0228,23.9684,24.0228,56906.0
2021-06-11 10:00:00,26.52,26.54,26.47,26.48,49350.0,24.0137,24.0318,23.9684,23.9775,49350.0
2021-06-11 10:10:00,26.48,26.49,26.46,26.46,31964.0,23.9775,23.9866,23.9594,23.9594,31964.0
2021-06-11 10:20:00,26.46,26.46,26.43,26.43,37626.0,23.9594,23.9594,23.9322,23.9322,37626.0
2021-06-11 10:30:00,26.43,26.48,26.38,26.38,95836.0,23.9322,23.9775,23.8869,23.8869,95836.0
2021-06-11 10:40:00,26.38,26.41,26.37,26.37,25866.0,23.8869,23.9141,23.8779,23.8779,25866.0
2021-06-11 10:50:00,26.37,26.39,26.35,26.36,39174.0,23.8779,23.896,23.8598,23.8688,39174.0
2021-06-11 11:00:00,26.36,26.42,26.35,26.42,31374.0,23.8688,23.9232,23.8598,23.9232,31374.0
2021-06-11 11:10:00,26.42,26.44,26.41,26.43,18096.0,23.9232,23.9413,23.9141,23.9322,18096.0
2021-06-11 11:20:00,26.43,26.44,26.42,26.43,44132.0,23.9322,23.9413,23.9232,23.9322,44132.0
2021-06-11 11:30:00,26.43,26.43,26.4,26.4,19320.0,23.9322,23.9322,23.9051,23.9051,19320.0
2021-06-11 11:40:00,26.41,26.41,26.38,26.4,29162.0,23.9141,23.9141,23.8869,23.9051,29162.0
2021-06-11 11:50:00,26.4,26.41,26.38,26.38,21004.0,23.9051,23.9141,23.8869,23.8869,21004.0
2021-06-11 12:00:00,26.38,26.39,26.38,26.39,15140.0,23.8869,23.896,23.8869,23.896,15140.0
2021-06-11 12:10:00,26.39,26.39,26.36,26.36,23858.0,23.896,23.896,23.8688,23.8688,23858.0
2021-06-11 12:20:00,26.36,26.37,26.33,26.33,21684.0,23.8688,23.8779,23.8417,23.8417,21684.0
2021-06-11 12:30:00,26.33,26.35,26.32,26.32,31442.0,23.8417,23.8598,23.8326,23.8326,31442.0
2021-06-11 12:40:00,26.32,26.35,26.3,26.35,29656.0,23.8326,23.8598,23.8145,23.8598,29656.0
2021-06-11 12:50:00,26.35,26.35,26.34,26.34,31492.0,23.8598,23.8598,23.8507,23.8507,31492.0
2021-06-11 13:00:00,26.34,26.36,26.34,26.35,42912.0,23.8507,23.8688,23.8507,23.8598,42912.0
2021-06-11 13:10:00,26.35,26.35,26.33,26.34,24936.0,23.8598,23.8598,23.8417,23.8507,24936.0
2021-06-11 13:20:00,26.33,26.34,26.29,26.3,86520.0,23.8417,23.8507,23.8055,23.8145,86520.0
2021-06-11 13:30:00,26.29,26.3,26.26,26.28,81350.0,23.8055,23.8145,23.7783,23.7964,81350.0
2021-06-11 13:40:00,26.28,26.28,26.24,26.28,71346.0,23.7964,23.7964,23.7602,23.7964,71346.0
2021-06-11 13:50:00,26.27,26.32,26.25,26.32,41458.0,23.7873,23.8326,23.7692,23.8326,41458.0
2021-06-11 14:00:00,26.32,26.32,26.3,26.31,57218.0,23.8326,23.8326,23.8145,23.8236,57218.0
2021-06-11 14:10:00,26.32,26.32,26.3,26.3,58068.0,23.8326,23.8326,23.8145,23.8145,58068.0
2021-06-11 14:20:00,26.31,26.33,26.3,26.32,66094.0,23.8236,23.8417,23.8145,23.8326,66094.0
2021-06-11 14:30:00,26.32,26.35,26.32,26.34,50366.0,23.8326,23.8598,23.8326,23.8507,50366.0
2021-06-11 14:40:00,26.34,26.34,26.3,26.32,70142.0,23.8507,23.8507,23.8145,23.8326,70142.0
2021-06-11 14:50:00,26.32,26.33,26.31,26.33,49864.0,23.8326,23.8417,23.8236,23.8417,49864.0
2021-06-11 15:00:00,26.33,26.33,26.29,26.31,57846.0,23.8417,23.8417,23.8055,23.8236,57846.0
2021-06-11 15:10:00,26.31,26.32,26.29,26.29,74828.0,23.8236,23.8326,23.8055,23.8055,74828.0
2021-06-11 15:20:00,26.29,26.29,26.23,26.23,101554.0,23.8055,23.8055,23.7511,23.7511,101554.0
2021-06-11 15:30:00,26.23,26.26,26.23,26.23,124718.0,23.7511,23.7783,23.7511,23.7511,124718.0
2021-06-11 15:40:00,26.23,26.23,26.17,26.2,307228.0,23.7511,23.7511,23.6968,23.724,307228.0
2021-06-11 15:50:00,26.21,26.26,26.2,26.25,527598.0,23.733,23.7783,23.724,23.7692,527598.0
2021-06-14 09:30:00,26.22,26.3,26.2,26.22,125282.0,23.7421,23.8145,23.724,23.7421,125282.0
2021-06-14 09:40:00,26.23,26.23,26.18,26.2,78588.0,23.7511,23.7511,23.7059,23.724,78588.0
2021-06-14 09:50:00,26.2,26.2,26.06,26.07,110668.0,23.724,23.724,23.5972,23.6062,110668.0
2021-06-14 10:00:00,26.07,26.15,26.05,26.14,74574.0,23.6062,23.6787,23.5881,23.6696,74574.0
2021-06-14 10:10:00,26.14,26.14,26.06,26.09,41146.0,23.6696,23.6696,23.5972,23.6244,41146.0
2021-06-14 10:20:00,26.09,26.11,26.08,26.08,39666.0,23.6244,23.6425,23.6153,23.6153,39666.0
2021-06-14 10:30:00,26.08,26.15,26.08,26.14,57746.0,23.6153,23.6787,23.6153,23.6696,57746.0
2021-06-14 10:40:00,26.14,26.14,26.11,26.11,37378.0,23.6696,23.6696,23.6425,23.6425,37378.0
2021-06-14 10:50:00,26.11,26.16,26.11,26.15,38914.0,23.6425,23.6877,23.6425,23.6787,38914.0
2021-06-14 11:00:00,26.15,26.2,26.14,26.2,57954.0,23.6787,23.724,23.6696,23.724,57954.0
2021-06-14 11:10:00,26.2,26.2,26.16,26.17,59976.0,23.724,23.724,23.6877,23.6968,59976.0
2021-06-14 11:20:00,26.17,26.18,26.15,26.17,49518.0,23.6968,23.7059,23.6787,23.6968,49518.0
2021-06-14 11:30:00,26.17,26.19,26.15,26.17,55982.0,23.6968,23.7149,23.6787,23.6968,55982.0
2021-06-14 11:40:00,26.17,26.22,26.17,26.21,32764.0,23.6968,23.7421,23.6968,23.733,32764.0
2021-06-14 11:50:00,26.21,26.22,26.19,26.21,82848.0,23.733,23.7421,23.7149,23.733,82848.0
2021-06-14 12:00:00,26.21,26.21,26.19,26.21,36276.0,23.733,23.733,23.7149,23.733,36276.0
2021-06-14 12:10:00,26.21,26.22,26.2,26.21,19884.0,23.733,23.7421,23.724,23.733,19884.0
2021-06-14 12:20:00,26.21,26.21,26.18,26.18,36378.0,23.733,23.733,23.7059,23.7059,36378.0
2021-06-14 12:30:00,26.18,26.18,26.15,26.15,34554.0,23.7059,23.7059,23.6787,23.6787,34554.0
2021-06-14 12:40:00,26.16,26.19,26.16,26.17,32060.0,23.6877,23.7149,23.6877,23.6968,32060.0
2021-06-14 12:50:00,26.16,26.17,26.14,26.16,32248.0,23.6877,23.6968,23.6696,23.6877,32248.0
2021-06-14 13:00:00,26.16,26.16,26.12,26.13,36066.0,23.6877,23.6877,23.6515,23.6606,36066.0
2021-06-14 13:10:00,26.13,26.13,26.11,26.13,46132.0,23.6606,23.6606,23.6425,23.6606,46132.0
2021-06-14 13:20:00,26.13,26.16,26.13,26.16,24940.0,23.6606,23.6877,23.6606,23.6877,24940.0
2021-06-14 13:30:00,26.16,26.16,26.14,26.15,24598.0,23.6877,23.6877,23.6696,23.6787,24598.0
2021-06-14 13:40:00,26.15,26.16,26.14,26.15,30216.0,23.6787,23.6877,23.6696,23.6787,30216.0
2021-06-14 13:50:00,26.15,26.18,26.14,26.14,55064.0,23.6787,23.7059,23.6696,23.6696,55064.0
2021-06-14 14:00:00,26.15,26.16,26.14,26.15,29096.0,23.6787,23.6877,23.6696,23.6787,29096.0
2021-06-14 14:10:00,26.15,26.17,26.15,26.17,34920.0,23.6787,23.6968,23.6787,23.6968,34920.0
2021-06-14 14:20:00,26.17,26.2,26.17,26.2,25356.0,23.6968,23.724,23.6968,23.724,25356.0
2021-06-14 14:30:00,26.2,26.21,26.18,26.2,41178.0,23.724,23.733,23.7059,23.724,41178.0
2021-06-14 14:40:00,26.21,26.22,26.18,26.22,42832.0,23.733,23.7421,23.7059,23.7421,42832.0
2021-06-14 14:50:00,26.22,26.23,26.21,26.21,25390.0,23.7421,23.7511,23.733,23.733,25390.0
2021-06-14 15:00:00,26.22,26.22,26.2,26.22,32142.0,23.7421,23.7421,23.724,23.7421,32142.0
2021-06-14 15:10:00,26.22,26.23,26.21,26.22,35936.0,23.7421,23.7511,23.733,23.7421,35936.0
2021-06-14 15:20:00,26.22,26.26,26.22,26.26,43656.0,23.7421,23.7783,23.7421,23.7783,43656.0
2021-06-14 15:30:00,26.26,26.29,26.24,26.29,64644.0,23.7783,23.8055,23.7602,23.8055,64644.0
2021-06-14 15:40:00,26.29,26.32,26.28,26.32,88410.0,23.8055,23.8326,23.7964,23.8326,88410.0
2021-06-14 15:50:00,26.32,26.37,26.32,26.37,381554.0,23.8326,23.8779,23.8326,23.8779,381554.0
2021-06-15 09:30:00,25.67,25.83,25.47,25.53,861040.0,23.244,23.3889,23.0629,23.1173,861040.0
2021-06-15 09:40:00,25.53,25.6,25.5,25.54,708242.0,23.1173,23.1807,23.0901,23.1263,708242.0
2021-06-15 09:50:00,25.54,25.63,25.45,25.61,461312.0,23.1263,23.2078,23.0448,23.1897,461312.0
2021-06-15 10:00:00,25.61,25.67,25.57,25.66,225336.0,23.1897,23.244,23.1535,23.235,225336.0
2021-06-15 10:10:00,25.67,25.74,25.65,25.68,235230.0,23.244,23.3074,23.2259,23.2531,235230.0
2021-06-15 10:20:00,25.68,25.74,25.65,25.73,158142.0,23.2531,23.3074,23.2259,23.2984,158142.0
2021-06-15 10:30:00,25.73,25.76,25.71,25.74,217044.0,23.2984,23.3255,23.2803,23.3074,217044.0
2021-06-15 10:40:00,25.75,25.75,25.7,25.72,107674.0,23.3165,23.3165,23.2712,23.2893,107674.0
2021-06-15 10:50:00,25.72,25.77,25.72,25.75,214186.0,23.2893,23.3346,23.2893,23.3165,214186.0
2021-06-15 11:00:00,25.75,25.77,25.7,25.75,118614.0,23.3165,23.3346,23.2712,23.3165,118614.0
2021-06-15 11:10:00,25.75,25.88,25.74,25.86,169446.0,23.3165,23.4342,23.3074,23.4161,169446.0
2021-06-15 11:20:00,25.86,25.92,25.86,25.92,128042.0,23.4161,23.4704,23.4161,23.4704,128042.0
2021-06-15 11:30:00,25.92,25.96,25.91,25.96,128970.0,23.4704,23.5066,23.4614,23.5066,128970.0
2021-06-15 11:40:00,25.96,26.0,25.88,25.89,188524.0,23.5066,23.5429,23.4342,23.4433,188524.0
2021-06-15 11:50:00,25.88,25.89,25.81,25.89,77802.0,23.4342,23.4433,23.3708,23.4433,77802.0
2021-06-15 12:00:00,25.88,25.91,25.85,25.9,116784.0,23.4342,23.4614,23.407,23.4523,116784.0
2021-06-15 12:10:00,25.9,25.92,25.89,25.91,61530.0,23.4523,23.4704,23.4433,23.4614,61530.0
2021-06-15 12:20:00,25.91,25.93,25.89,25.92,49014.0,23.4614,23.4795,23.4433,23.4704,49014.0
2021-06-15 12:30:00,25.92,25.93,25.91,25.93,34566.0,23.4704,23.4795,23.4614,23.4795,34566.0
2021-06-15 12:40:00,25.93,25.95,25.89,25.9,75394.0,23.4795,23.4976,23.4433,23.4523,75394.0
2021-06-15 12:50:00,25.9,25.9,25.86,25.89,61770.0,23.4523,23.4523,23.4161,23.4433,61770.0
2021-06-15 13:00:00,25.88,25.89,25.85,25.89,44970.0,23.4342,23.4433,23.407,23.4433,44970.0
2021-06-15 13:10:00,25.88,25.89,25.85,25.85,41144.0,23.4342,23.4433,23.407,23.407,41144.0
2021-06-15 13:20:00,25.85,25.86,25.82,25.84,72376.0,23.407,23.4161,23.3799,23.398,72376.0
2021-06-15 13:30:00,25.84,25.86,25.83,25.86,72072.0,23.398,23.4161,23.3889,23.4161,72072.0
2021-06-15 13:40:00,25.86,25.89,25.86,25.86,62906.0,23.4161,23.4433,23.4161,23.4161,62906.0
2021-06-15 13:50:00,25.87,25.91,25.86,25.87,88802.0,23.4251,23.4614,23.4161,23.4251,88802.0
2021-06-15 14:00:00,25.86,25.88,25.84,25.86,93932.0,23.4161,23.4342,23.398,23.4161,93932.0
2021-06-15 14:10:00,25.86,25.87,25.82,25.85,104860.0,23.4161,23.4251,23.3799,23.407,104860.0
2021-06-15 14:20:00,25.85,25.88,25.85,25.88,85756.0,23.407,23.4342,23.407,23.4342,85756.0
2021-06-15 14:30:00,25.88,25.89,25.86,25.86,163938.0,23.4342,23.4433,23.4161,23.4161,163938.0
2021-06-15 14:40:00,25.86,25.86,25.84,25.86,93114.0,23.4161,23.4161,23.398,23.4161,93114.0
2021-06-15 14:50:00,25.85,25.85,25.75,25.75,142632.0,23.407,23.407,23.3165,23.3165,142632.0
2021-06-15 15:00:00,25.75,25.75,25.69,25.73,215132.0,23.3165,23.3165,23.2622,23.2984,215132.0
2021-06-15 15:10:00,25.73,25.76,25.72,25.72,398386.0,23.2984,23.3255,23.2893,23.2893,398386.0
2021-06-15 15:20:00,25.73,25.75,25.72,25.72,180244.0,23.2984,23.3165,23.2893,23.2893,180244.0
2021-06-15 15:30:00,25.72,25.74,25.69,25.73,240106.0,23.2893,23.3074,23.2622,23.2984,240106.0
2021-06-15 15:40:00,25.74,25.79,25.71,25.77,252770.0,23.3074,23.3527,23.2803,23.3346,252770.0
2021-06-15 15:50:00,25.78,25.78,25.74,25.78,695870.0,23.3437,23.3437,23.3074,23.3437,695870.0
2021-06-16 09:30:00,25.8,25.83,25.65,25.76,148338.0,23.3618,23.3889,23.2259,23.3255,148338.0
2021-06-16 09:40:00,25.77,25.77,25.71,25.72,69632.0,23.3346,23.3346,23.2803,23.2893,69632.0
2021-06-16 09:50:00,25.72,25.84,25.71,25.83,102020.0,23.2893,23.398,23.2803,23.3889,102020.0
2021-06-16 10:00:00,25.83,25.89,25.82,25.83,104448.0,23.3889,23.4433,23.3799,23.3889,104448.0
2021-06-16 10:10:00,25.83,25.85,25.75,25.77,88046.0,23.3889,23.407,23.3165,23.3346,88046.0
2021-06-16 10:20:00,25.77,25.79,25.76,25.79,89356.0,23.3346,23.3527,23.3255,23.3527,89356.0
2021-06-16 10:30:00,25.79,25.8,25.73,25.75,196176.0,23.3527,23.3618,23.2984,23.3165,196176.0
2021-06-16 10:40:00,25.75,25.8,25.73,25.78,84424.0,23.3165,23.3618,23.2984,23.3437,84424.0
2021-06-16 10:50:00,25.78,25.78,25.75,25.77,49436.0,23.3437,23.3437,23.3165,23.3346,49436.0
2021-06-16 11:00:00,25.76,25.78,25.73,25.73,189368.0,23.3255,23.3437,23.2984,23.2984,189368.0
2021-06-16 11:10:00,25.73,25.74,25.7,25.7,162376.0,23.2984,23.3074,23.2712,23.2712,162376.0
2021-06-16 11:20:00,25.7,25.75,25.7,25.75,54364.0,23.2712,23.3165,23.2712,23.3165,54364.0
2021-06-16 11:30:00,25.75,25.75,25.73,25.73,62816.0,23.3165,23.3165,23.2984,23.2984,62816.0
2021-06-16 11:40:00,25.73,25.74,25.72,25.74,42018.0,23.2984,23.3074,23.2893,23.3074,42018.0
2021-06-16 11:50:00,25.74,25.79,25.73,25.78,74878.0,23.3074,23.3527,23.2984,23.3437,74878.0
2021-06-16 12:00:00,25.78,25.79,25.73,25.73,97898.0,23.3437,23.3527,23.2984,23.2984,97898.0
2021-06-16 12:10:00,25.74,25.77,25.73,25.74,57292.0,23.3074,23.3346,23.2984,23.3074,57292.0
2021-06-16 12:20:00,25.73,25.74,25.72,25.73,53830.0,23.2984,23.3074,23.2893,23.2984,53830.0
2021-06-16 12:30:00,25.73,25.75,25.72,25.72,59504.0,23.2984,23.3165,23.2893,23.2893,59504.0
2021-06-16 12:40:00,25.72,25.73,25.66,25.66,100838.0,23.2893,23.2984,23.235,23.235,100838.0
2021-06-16 12:50:00,25.66,25.66,25.61,25.63,103214.0,23.235,23.235,23.1897,23.2078,103214.0
2021-06-16 13:00:00,25.63,25.64,25.61,25.63,43790.0,23.2078,23.2169,23.1897,23.2078,43790.0
2021-06-16 13:10:00,25.63,25.64,25.63,25.64,47154.0,23.2078,23.2169,23.2078,23.2169,47154.0
2021-06-16 13:20:00,25.64,25.64,25.59,25.6,63856.0,23.2169,23.2169,23.1716,23.1807,63856.0
2021-06-16 13:30:00,25.6,25.63,25.6,25.61,93814.0,23.1807,23.2078,23.1807,23.1897,93814.0
2021-06-16 13:40:00,25.61,25.61,25.57,25.58,69914.0,23.1897,23.1897,23.1535,23.1626,69914.0
2021-06-16 13:50:00,25.58,25.59,25.56,25.58,70998.0,23.1626,23.1716,23.1444,23.1626,70998.0
2021-06-16 14:00:00,25.58,25.58,25.41,25.46,187182.0,23.1626,23.1626,23.0086,23.0539,187182.0
2021-06-16 14:10:00,25.46,25.48,25.39,25.4,109560.0,23.0539,23.072,22.9905,22.9996,109560.0
2021-06-16 14:20:00,25.4,25.49,25.39,25.49,214058.0,22.9996,23.0811,22.9905,23.0811,214058.0
2021-06-16 14:30:00,25.48,25.49,25.42,25.43,409860.0,23.072,23.0811,23.0177,23.0267,409860.0
2021-06-16 14:40:00,25.43,25.43,25.37,25.4,138826.0,23.0267,23.0267,22.9724,22.9996,138826.0
2021-06-16 14:50:00,25.39,25.49,25.38,25.49,93602.0,22.9905,23.0811,22.9815,23.0811,93602.0
2021-06-16 15:00:00,25.48,25.53,25.46,25.53,90878.0,23.072,23.1173,23.0539,23.1173,90878.0
2021-06-16 15:10:00,25.53,25.56,25.52,25.56,119360.0,23.1173,23.1444,23.1082,23.1444,119360.0
2021-06-16 15:20:00,25.55,25.57,25.53,25.53,119004.0,23.1354,23.1535,23.1173,23.1173,119004.0
2021-06-16 15:30:00,25.54,25.55,25.47,25.5,195272.0,23.1263,23.1354,23.0629,23.0901,195272.0
2021-06-16 15:40:00,25.5,25.55,25.47,25.48,198954.0,23.0901,23.1354,23.0629,23.072,198954.0
2021-06-16 15:50:00,25.48,25.52,25.47,25.51,517336.0,23.072,23.1082,23.0629,23.0992,517336.0
2021-06-17 09:30:00,25.63,25.63,25.55,25.58,170970.0,23.2078,23.2078,23.1354,23.1626,170970.0
2021-06-17 09:40:00,25.59,25.6,25.48,25.48,91236.0,23.1716,23.1807,23.072,23.072,91236.0
2021-06-17 09:50:00,25.46,25.47,25.34,25.34,63812.0,23.0539,23.0629,22.9452,22.9452,63812.0
2021-06-17 10:00:00,25.34,25.4,25.31,25.33,108306.0,22.9452,22.9996,22.9181,22.9362,108306.0
2021-06-17 10:10:00,25.33,25.33,25.22,25.28,152458.0,22.9362,22.9362,22.8366,22.8909,152458.0
2021-06-17 10:20:00,25.28,25.29,25.21,25.22,140378.0,22.8909,22.9,22.8275,22.8366,140378.0
2021-06-17 10:30:00,25.22,25.26,25.17,25.18,243510.0,22.8366,22.8728,22.7913,22.8004,243510.0
2021-06-17 10:40:00,25.18,25.2,25.16,25.17,176858.0,22.8004,22.8185,22.7822,22.7913,176858.0
2021-06-17 10:50:00,25.17,25.18,25.11,25.13,150444.0,22.7913,22.8004,22.737,22.7551,150444.0
2021-06-17 11:00:00,25.13,25.14,25.08,25.08,124700.0,22.7551,22.7641,22.7098,22.7098,124700.0
2021-06-17 11:10:00,25.07,25.1,25.05,25.1,217314.0,22.7008,22.7279,22.6826,22.7279,217314.0
2021-06-17 11:20:00,25.1,25.13,25.08,25.09,81712.0,22.7279,22.7551,22.7098,22.7189,81712.0
2021-06-17 11:30:00,25.09,25.11,25.07,25.09,83072.0,22.7189,22.737,22.7008,22.7189,83072.0
2021-06-17 11:40:00,25.09,25.09,24.98,24.99,193242.0,22.7189,22.7189,22.6193,22.6283,193242.0
2021-06-17 11:50:00,24.99,24.99,24.86,24.86,168812.0,22.6283,22.6283,22.5106,22.5106,168812.0
2021-06-17 12:00:00,24.86,24.88,24.82,24.85,212316.0,22.5106,22.5287,22.4744,22.5015,212316.0
2021-06-17 12:10:00,24.85,24.85,24.79,24.81,171498.0,22.5015,22.5015,22.4472,22.4653,171498.0
2021-06-17 12:20:00,24.81,24.81,24.78,24.79,126990.0,22.4653,22.4653,22.4382,22.4472,126990.0
2021-06-17 12:30:00,24.78,24.84,24.76,24.84,106566.0,22.4382,22.4925,22.42,22.4925,106566.0
2021-06-17 12:40:00,24.84,24.9,24.84,24.89,94006.0,22.4925,22.5468,22.4925,22.5378,94006.0
2021-06-17 12:50:00,24.89,24.96,24.89,24.96,82416.0,22.5378,22.6011,22.5378,22.6011,82416.0
2021-06-17 13:00:00,24.96,25.0,24.93,24.98,103360.0,22.6011,22.6374,22.574,22.6193,103360.0
2021-06-17 13:10:00,24.98,25.01,24.96,25.0,86970.0,22.6193,22.6464,22.6011,22.6374,86970.0
2021-06-17 13:20:00,25.0,25.05,25.0,25.03,74794.0,22.6374,22.6826,22.6374,22.6645,74794.0
2021-06-17 13:30:00,25.03,25.09,25.03,25.07,87030.0,22.6645,22.7189,22.6645,22.7008,87030.0
2021-06-17 13:40:00,25.08,25.11,25.06,25.1,80246.0,22.7098,22.737,22.6917,22.7279,80246.0
2021-06-17 13:50:00,25.1,25.11,25.04,25.07,86546.0,22.7279,22.737,22.6736,22.7008,86546.0
2021-06-17 14:00:00,25.07,25.11,25.06,25.06,120854.0,22.7008,22.737,22.6917,22.6917,120854.0
2021-06-17 14:10:00,25.06,25.09,25.05,25.06,89932.0,22.6917,22.7189,22.6826,22.6917,89932.0
2021-06-17 14:20:00,25.06,25.06,25.0,25.0,104868.0,22.6917,22.6917,22.6374,22.6374,104868.0
2021-06-17 14:30:00,25.0,25.02,24.99,24.99,76784.0,22.6374,22.6555,22.6283,22.6283,76784.0
2021-06-17 14:40:00,24.99,25.0,24.96,24.97,89832.0,22.6283,22.6374,22.6011,22.6102,89832.0
2021-06-17 14:50:00,24.96,25.0,24.96,24.98,63778.0,22.6011,22.6374,22.6011,22.6193,63778.0
2021-06-17 15:00:00,24.98,25.08,24.98,25.08,88900.0,22.6193,22.7098,22.6193,22.7098,88900.0
2021-06-17 15:10:00,25.08,25.15,25.07,25.14,95994.0,22.7098,22.7732,22.7008,22.7641,95994.0
2021-06-17 15:20:00,25.15,25.17,25.13,25.17,86290.0,22.7732,22.7913,22.7551,22.7913,86290.0
2021-06-17 15:30:00,25.17,25.25,25.17,25.24,182606.0,22.7913,22.8637,22.7913,22.8547,182606.0
2021-06-17 15:40:00,25.24,25.25,25.18,25.21,203840.0,22.8547,22.8637,22.8004,22.8275,203840.0
2021-06-17 15:50:00,25.21,25.21,25.14,25.14,610602.0,22.8275,22.8275,22.7641,22.7641,610602.0
2021-06-18 09:30:00,24.8,25.02,24.69,24.99,1172760.0,22.4563,22.6555,22.3567,22.6283,1172760.0
2021-06-18 09:40:00,24.96,25.03,24.93,24.98,194574.0,22.6011,22.6645,22.574,22.6193,194574.0
2021-06-18 09:50:00,24.98,25.02,24.88,24.94,219086.0,22.6193,22.6555,22.5287,22.583,219086.0
2021-06-18 10:00:00,24.93,24.94,24.8,24.89,116812.0,22.574,22.583,22.4563,22.5378,116812.0
2021-06-18 10:10:00,24.9,25.08,24.89,25.03,284648.0,22.5468,22.7098,22.5378,22.6645,284648.0
2021-06-18 10:20:00,25.03,25.21,25.02,25.1,148132.0,22.6645,22.8275,22.6555,22.7279,148132.0
2021-06-18 10:30:00,25.1,25.1,25.03,25.09,58126.0,22.7279,22.7279,22.6645,22.7189,58126.0
2021-06-18 10:40:00,25.09,25.1,25.07,25.07,50628.0,22.7189,22.7279,22.7008,22.7008,50628.0
2021-06-18 10:50:00,25.07,25.09,25.05,25.07,52612.0,22.7008,22.7189,22.6826,22.7008,52612.0
2021-06-18 11:00:00,25.07,25.07,25.03,25.03,97428.0,22.7008,22.7008,22.6645,22.6645,97428.0
2021-06-18 11:10:00,25.03,25.1,25.02,25.1,108266.0,22.6645,22.7279,22.6555,22.7279,108266.0
2021-06-18 11:20:00,25.09,25.18,25.09,25.16,238154.0,22.7189,22.8004,22.7189,22.7822,238154.0
2021-06-18 11:30:00,25.15,25.23,25.15,25.2,88440.0,22.7732,22.8456,22.7732,22.8185,88440.0
2021-06-18 11:40:00,25.21,25.21,25.17,25.2,37200.0,22.8275,22.8275,22.7913,22.8185,37200.0
2021-06-18 11:50:00,25.2,25.25,25.18,25.24,65412.0,22.8185,22.8637,22.8004,22.8547,65412.0
2021-06-18 12:00:00,25.24,25.3,25.21,25.29,167990.0,22.8547,22.909,22.8275,22.9,167990.0
2021-06-18 12:10:00,25.3,25.3,25.25,25.28,100088.0,22.909,22.909,22.8637,22.8909,100088.0
2021-06-18 12:20:00,25.27,25.28,25.21,25.21,57196.0,22.8819,22.8909,22.8275,22.8275,57196.0
2021-06-18 12:30:00,25.21,25.21,25.18,25.19,70210.0,22.8275,22.8275,22.8004,22.8094,70210.0
2021-06-18 12:40:00,25.19,25.19,25.16,25.18,71390.0,22.8094,22.8094,22.7822,22.8004,71390.0
2021-06-18 12:50:00,25.18,25.2,25.16,25.18,76092.0,22.8004,22.8185,22.7822,22.8004,76092.0
2021-06-18 13:00:00,25.18,25.25,25.17,25.24,73726.0,22.8004,22.8637,22.7913,22.8547,73726.0
2021-06-18 13:10:00,25.23,25.31,25.23,25.28,64544.0,22.8456,22.9181,22.8456,22.8909,64544.0
2021-06-18 13:20:00,25.28,25.29,25.25,25.28,80698.0,22.8909,22.9,22.8637,22.8909,80698.0
2021-06-18 13:30:00,25.28,25.32,25.28,25.3,80446.0,22.8909,22.9271,22.8909,22.909,80446.0
2021-06-18 13:40:00,25.3,25.31,25.27,25.27,70522.0,22.909,22.9181,22.8819,22.8819,70522.0
2021-06-18 13:50:00,25.27,25.32,25.25,25.31,71108.0,22.8819,22.9271,22.8637,22.9181,71108.0
2021-06-18 14:00:00,25.31,25.35,25.29,25.35,169950.0,22.9181,22.9543,22.9,22.9543,169950.0
2021-06-18 14:10:00,25.35,25.36,25.35,25.36,108114.0,22.9543,22.9633,22.9543,22.9633,108114.0
2021-06-18 14:20:00,25.36,25.4,25.35,25.4,122146.0,22.9633,22.9996,22.9543,22.9996,122146.0
2021-06-18 14:30:00,25.39,25.4,25.36,25.36,99186.0,22.9905,22.9996,22.9633,22.9633,99186.0
2021-06-18 14:40:00,25.36,25.39,25.35,25.39,115618.0,22.9633,22.9905,22.9543,22.9905,115618.0
2021-06-18 14:50:00,25.39,25.4,25.35,25.39,124202.0,22.9905,22.9996,22.9543,22.9905,124202.0
2021-06-18 15:00:00,25.39,25.39,25.35,25.36,138064.0,22.9905,22.9905,22.9543,22.9633,138064.0
2021-06-18 15:10:00,25.36,25.4,25.35,25.4,154012.0,22.9633,22.9996,22.9543,22.9996,154012.0
2021-06-18 15:20:00,25.4,25.42,25.38,25.39,143184.0,22.9996,23.0177,22.9815,22.9905,143184.0
2021-06-18 15:30:00,25.4,25.43,25.39,25.42,334392.0,22.9996,23.0267,22.9905,23.0177,334392.0
2021-06-18 15:40:00,25.41,25.43,25.37,25.38,443284.0,23.0086,23.0267,22.9724,22.9815,443284.0
2021-06-18 15:50:00,25.38,25.5,25.32,25.36,1328812.0,22.9815,23.0901,22.9271,22.9633,1328812.0
2021-06-21 09:30:00,25.52,25.75,25.41,25.71,257656.0,23.1082,23.3165,23.0086,23.2803,257656.0
2021-06-21 09:40:00,25.7,25.76,25.65,25.76,120068.0,23.2712,23.3255,23.2259,23.3255,120068.0
2021-06-21 09:50:00,25.75,25.79,25.7,25.72,76050.0,23.3165,23.3527,23.2712,23.2893,76050.0
2021-06-21 10:00:00,25.72,25.88,25.7,25.88,233984.0,23.2893,23.4342,23.2712,23.4342,233984.0
2021-06-21 10:10:00,25.88,25.91,25.85,25.89,108482.0,23.4342,23.4614,23.407,23.4433,108482.0
2021-06-21 10:20:00,25.89,25.95,25.89,25.93,85020.0,23.4433,23.4976,23.4433,23.4795,85020.0
2021-06-21 10:30:00,25.93,25.95,25.84,25.92,193308.0,23.4795,23.4976,23.398,23.4704,193308.0
2021-06-21 10:40:00,25.91,25.95,25.89,25.93,81226.0,23.4614,23.4976,23.4433,23.4795,81226.0
2021-06-21 10:50:00,25.92,25.94,25.9,25.91,71270.0,23.4704,23.4885,23.4523,23.4614,71270.0
2021-06-21 11:00:00,25.91,25.91,25.78,25.8,113152.0,23.4614,23.4614,23.3437,23.3618,113152.0
2021-06-21 11:10:00,25.8,25.82,25.78,25.82,78670.0,23.3618,23.3799,23.3437,23.3799,78670.0
2021-06-21 11:20:00,25.82,25.86,25.81,25.81,71328.0,23.3799,23.4161,23.3708,23.3708,71328.0
2021-06-21 11:30:00,25.81,25.88,25.81,25.86,61782.0,23.3708,23.4342,23.3708,23.4161,61782.0
2021-06-21 11:40:00,25.86,25.87,25.84,25.85,108364.0,23.4161,23.4251,23.398,23.407,108364.0
2021-06-21 11:50:00,25.85,25.85,25.79,25.79,115316.0,23.407,23.407,23.3527,23.3527,115316.0
2021-06-21 12:00:00,25.79,25.8,25.72,25.73,90272.0,23.3527,23.3618,23.2893,23.2984,90272.0
2021-06-21 12:10:00,25.73,25.73,25.68,25.68,74548.0,23.2984,23.2984,23.2531,23.2531,74548.0
2021-06-21 12:20:00,25.68,25.68,25.65,25.66,89948.0,23.2531,23.2531,23.2259,23.235,89948.0
2021-06-21 12:30:00,25.66,25.74,25.66,25.72,124122.0,23.235,23.3074,23.235,23.2893,124122.0
2021-06-21 12:40:00,25.73,25.73,25.71,25.71,41832.0,23.2984,23.2984,23.2803,23.2803,41832.0
2021-06-21 12:50:00,25.71,25.73,25.68,25.7,41992.0,23.2803,23.2984,23.2531,23.2712,41992.0
2021-06-21 13:00:00,25.7,25.74,25.7,25.74,43280.0,23.2712,23.3074,23.2712,23.3074,43280.0
2021-06-21 13:10:00,25.75,25.81,25.74,25.79,53870.0,23.3165,23.3708,23.3074,23.3527,53870.0
2021-06-21 13:20:00,25.8,25.81,25.78,25.79,38446.0,23.3618,23.3708,23.3437,23.3527,38446.0
2021-06-21 13:30:00,25.79,25.81,25.78,25.81,61102.0,23.3527,23.3708,23.3437,23.3708,61102.0
2021-06-21 13:40:00,25.81,25.85,25.81,25.84,70474.0,23.3708,23.407,23.3708,23.398,70474.0
2021-06-21 13:50:00,25.84,25.85,25.83,25.85,33848.0,23.398,23.407,23.3889,23.407,33848.0
2021-06-21 14:00:00,25.85,25.86,25.8,25.82,89602.0,23.407,23.4161,23.3618,23.3799,89602.0
2021-06-21 14:10:00,25.82,25.82,25.78,25.79,38192.0,23.3799,23.3799,23.3437,23.3527,38192.0
2021-06-21 14:20:00,25.79,25.79,25.74,25.75,63120.0,23.3527,23.3527,23.3074,23.3165,63120.0
2021-06-21 14:30:00,25.75,25.76,25.73,25.75,89464.0,23.3165,23.3255,23.2984,23.3165,89464.0
2021-06-21 14:40:00,25.75,25.75,25.68,25.7,114240.0,23.3165,23.3165,23.2531,23.2712,114240.0
2021-06-21 14:50:00,25.7,25.75,25.69,25.73,88566.0,23.2712,23.3165,23.2622,23.2984,88566.0
2021-06-21 15:00:00,25.73,25.75,25.73,25.75,56144.0,23.2984,23.3165,23.2984,23.3165,56144.0
2021-06-21 15:10:00,25.75,25.78,25.74,25.77,75788.0,23.3165,23.3437,23.3074,23.3346,75788.0
2021-06-21 15:20:00,25.78,25.79,25.76,25.79,67336.0,23.3437,23.3527,23.3255,23.3527,67336.0
2021-06-21 15:30:00,25.78,25.79,25.75,25.75,172732.0,23.3437,23.3527,23.3165,23.3165,172732.0
2021-06-21 15:40:00,25.75,25.76,25.71,25.72,183270.0,23.3165,23.3255,23.2803,23.2893,183270.0
2021-06-21 15:50:00,25.73,25.75,25.73,25.74,385242.0,23.2984,23.3165,23.2984,23.3074,385242.0
2021-06-22 09:30:00,25.75,25.81,25.63,25.68,171234.0,23.3165,23.3708,23.2078,23.2531,171234.0
2021-06-22 09:40:00,25.7,25.75,25.68,25.72,61174.0,23.2712,23.3165,23.2531,23.2893,61174.0
2021-06-22 09:50:00,25.73,25.75,25.68,25.74,106818.0,23.2984,23.3165,23.2531,23.3074,106818.0
2021-06-22 10:00:00,25.74,25.81,25.74,25.79,42956.0,23.3074,23.3708,23.3074,23.3527,42956.0
2021-06-22 10:10:00,25.77,25.82,25.77,25.8,52966.0,23.3346,23.3799,23.3346,23.3618,52966.0
2021-06-22 10:20:00,25.79,25.84,25.79,25.82,65174.0,23.3527,23.398,23.3527,23.3799,65174.0
2021-06-22 10:30:00,25.83,25.9,25.83,25.89,40450.0,23.3889,23.4523,23.3889,23.4433,40450.0
2021-06-22 10:40:00,25.88,25.89,25.86,25.87,27614.0,23.4342,23.4433,23.4161,23.4251,27614.0
2021-06-22 10:50:00,25.87,25.89,25.86,25.88,48598.0,23.4251,23.4433,23.4161,23.4342,48598.0
2021-06-22 11:00:00,25.88,25.89,25.86,25.89,51064.0,23.4342,23.4433,23.4161,23.4433,51064.0
2021-06-22 11:10:00,25.89,25.93,25.89,25.93,61708.0,23.4433,23.4795,23.4433,23.4795,61708.0
2021-06-22 11:20:00,25.93,25.93,25.86,25.88,111664.0,23.4795,23.4795,23.4161,23.4342,111664.0
2021-06-22 11:30:00,25.88,25.88,25.78,25.81,62756.0,23.4342,23.4342,23.3437,23.3708,62756.0
2021-06-22 11:40:00,25.81,25.83,25.8,25.82,40388.0,23.3708,23.3889,23.3618,23.3799,40388.0
2021-06-22 11:50:00,25.82,25.83,25.81,25.83,36494.0,23.3799,23.3889,23.3708,23.3889,36494.0
2021-06-22 12:00:00,25.83,25.85,25.83,25.83,28128.0,23.3889,23.407,23.3889,23.3889,28128.0
2021-06-22 12:10:00,25.83,25.84,25.82,25.82,42696.0,23.3889,23.398,23.3799,23.3799,42696.0
2021-06-22 12:20:00,25.82,25.82,25.78,25.79,40244.0,23.3799,23.3799,23.3437,23.3527,40244.0
2021-06-22 12:30:00,25.79,25.81,25.78,25.81,76810.0,23.3527,23.3708,23.3437,23.3708,76810.0
2021-06-22 12:40:00,25.81,25.82,25.8,25.81,21938.0,23.3708,23.3799,23.3618,23.3708,21938.0
2021-06-22 12:50:00,25.81,25.82,25.8,25.82,48230.0,23.3708,23.3799,23.3618,23.3799,48230.0
2021-06-22 13:00:00,25.82,25.82,25.8,25.82,28504.0,23.3799,23.3799,23.3618,23.3799,28504.0
2021-06-22 13:10:00,25.82,25.83,25.81,25.82,34860.0,23.3799,23.3889,23.3708,23.3799,34860.0
2021-06-22 13:20:00,25.82,25.85,25.81,25.84,36178.0,23.3799,23.407,23.3708,23.398,36178.0
2021-06-22 13:30:00,25.84,25.85,25.82,25.82,36868.0,23.398,23.407,23.3799,23.3799,36868.0
2021-06-22 13:40:00,25.82,25.83,25.81,25.82,40144.0,23.3799,23.3889,23.3708,23.3799,40144.0
2021-06-22 13:50:00,25.81,25.82,25.8,25.81,35280.0,23.3708,23.3799,23.3618,23.3708,35280.0
2021-06-22 14:00:00,25.81,25.83,25.79,25.8,102310.0,23.3708,23.3889,23.3527,23.3618,102310.0
2021-06-22 14:10:00,25.8,25.82,25.79,25.8,66582.0,23.3618,23.3799,23.3527,23.3618,66582.0
2021-06-22 14:20:00,25.8,25.83,25.8,25.82,43894.0,23.3618,23.3889,23.3618,23.3799,43894.0
2021-06-22 14:30:00,25.82,25.87,25.82,25.87,77160.0,23.3799,23.4251,23.3799,23.4251,77160.0
2021-06-22 14:40:00,25.86,25.87,25.82,25.83,82854.0,23.4161,23.4251,23.3799,23.3889,82854.0
2021-06-22 14:50:00,25.83,25.85,25.81,25.83,62956.0,23.3889,23.407,23.3708,23.3889,62956.0
2021-06-22 15:00:00,25.83,25.84,25.81,25.83,55328.0,23.3889,23.398,23.3708,23.3889,55328.0
2021-06-22 15:10:00,25.83,25.86,25.82,25.86,67876.0,23.3889,23.4161,23.3799,23.4161,67876.0
2021-06-22 15:20:00,25.86,25.89,25.85,25.87,58700.0,23.4161,23.4433,23.407,23.4251,58700.0
2021-06-22 15:30:00,25.88,25.89,25.85,25.85,62724.0,23.4342,23.4433,23.407,23.407,62724.0
2021-06-22 15:40:00,25.85,25.87,25.84,25.86,103162.0,23.407,23.4251,23.398,23.4161,103162.0
2021-06-22 15:50:00,25.86,25.86,25.77,25.77,585016.0,23.4161,23.4161,23.3346,23.3346,585016.0
2021-06-23 09:30:00,25.77,25.86,25.66,25.68,162474.0,23.3346,23.4161,23.235,23.2531,162474.0
2021-06-23 09:40:00,25.66,25.67,25.55,25.57,224426.0,23.235,23.244,23.1354,23.1535,224426.0
2021-06-23 09:50:00,25.57,25.63,25.55,25.62,233202.0,23.1535,23.2078,23.1354,23.1988,233202.0
2021-06-23 10:00:00,25.61,25.72,25.6,25.72,186298.0,23.1897,23.2893,23.1807,23.2893,186298.0
2021-06-23 10:10:00,25.72,25.8,25.7,25.79,123906.0,23.2893,23.3618,23.2712,23.3527,123906.0
2021-06-23 10:20:00,25.79,25.84,25.78,25.81,61366.0,23.3527,23.398,23.3437,23.3708,61366.0
2021-06-23 10:30:00,25.81,25.83,25.75,25.79,66850.0,23.3708,23.3889,23.3165,23.3527,66850.0
2021-06-23 10:40:00,25.79,25.82,25.79,25.82,33254.0,23.3527,23.3799,23.3527,23.3799,33254.0
2021-06-23 10:50:00,25.81,25.84,25.8,25.81,29352.0,23.3708,23.398,23.3618,23.3708,29352.0
2021-06-23 11:00:00,25.81,25.87,25.8,25.85,45700.0,23.3708,23.4251,23.3618,23.407,45700.0
2021-06-23 11:10:00,25.85,25.87,25.84,25.85,40736.0,23.407,23.4251,23.398,23.407,40736.0
2021-06-23 11:20:00,25.85,25.89,25.84,25.88,22964.0,23.407,23.4433,23.398,23.4342,22964.0
2021-06-23 11:30:00,25.88,25.89,25.86,25.88,39896.0,23.4342,23.4433,23.4161,23.4342,39896.0
2021-06-23 11:40:00,25.88,25.9,25.88,25.9,22932.0,23.4342,23.4523,23.4342,23.4523,22932.0
2021-06-23 11:50:00,25.9,25.92,25.89,25.92,71200.0,23.4523,23.4704,23.4433,23.4704,71200.0
2021-06-23 12:00:00,25.92,25.93,25.9,25.91,30246.0,23.4704,23.4795,23.4523,23.4614,30246.0
2021-06-23 12:10:00,25.91,25.96,25.91,25.96,42424.0,23.4614,23.5066,23.4614,23.5066,42424.0
2021-06-23 12:20:00,25.96,25.97,25.95,25.96,27080.0,23.5066,23.5157,23.4976,23.5066,27080.0
2021-06-23 12:30:00,25.96,25.99,25.95,25.95,53112.0,23.5066,23.5338,23.4976,23.4976,53112.0
2021-06-23 12:40:00,25.95,25.96,25.93,25.94,60596.0,23.4976,23.5066,23.4795,23.4885,60596.0
2021-06-23 12:50:00,25.94,25.96,25.93,25.95,48662.0,23.4885,23.5066,23.4795,23.4976,48662.0
2021-06-23 13:00:00,25.95,25.97,25.93,25.97,64054.0,23.4976,23.5157,23.4795,23.5157,64054.0
2021-06-23 13:10:00,25.97,25.99,25.96,25.99,68030.0,23.5157,23.5338,23.5066,23.5338,68030.0
2021-06-23 13:20:00,25.99,26.05,25.98,26.05,125200.0,23.5338,23.5881,23.5248,23.5881,125200.0
2021-06-23 13:30:00,26.05,26.09,26.05,26.09,201520.0,23.5881,23.6244,23.5881,23.6244,201520.0
2021-06-23 13:40:00,26.09,26.11,26.07,26.09,91532.0,23.6244,23.6425,23.6062,23.6244,91532.0
2021-06-23 13:50:00,26.09,26.09,26.04,26.04,83884.0,23.6244,23.6244,23.5791,23.5791,83884.0
2021-06-23 14:00:00,26.04,26.07,26.03,26.04,99992.0,23.5791,23.6062,23.57,23.5791,99992.0
2021-06-23 14:10:00,26.04,26.04,25.99,26.0,176692.0,23.5791,23.5791,23.5338,23.5429,176692.0
2021-06-23 14:20:00,26.0,26.02,25.99,25.99,104292.0,23.5429,23.561,23.5338,23.5338,104292.0
2021-06-23 14:30:00,25.99,26.0,25.94,25.94,206438.0,23.5338,23.5429,23.4885,23.4885,206438.0
2021-06-23 14:40:00,25.94,25.98,25.92,25.96,97658.0,23.4885,23.5248,23.4704,23.5066,97658.0
2021-06-23 14:50:00,25.96,25.99,25.94,25.95,73416.0,23.5066,23.5338,23.4885,23.4976,73416.0
2021-06-23 15:00:00,25.95,25.96,25.91,25.91,71096.0,23.4976,23.5066,23.4614,23.4614,71096.0
2021-06-23 15:10:00,25.91,25.92,25.86,25.86,111628.0,23.4614,23.4704,23.4161,23.4161,111628.0
2021-06-23 15:20:00,25.86,25.9,25.85,25.89,137146.0,23.4161,23.4523,23.407,23.4433,137146.0
2021-06-23 15:30:00,25.89,25.89,25.86,25.86,147642.0,23.4433,23.4433,23.4161,23.4161,147642.0
2021-06-23 15:40:00,25.86,25.86,25.8,25.81,216472.0,23.4161,23.4161,23.3618,23.3708,216472.0
2021-06-23 15:50:00,25.81,25.83,25.78,25.8,639674.0,23.3708,23.3889,23.3437,23.3618,639674.0
2021-06-24 09:30:00,25.85,25.95,25.83,25.83,90518.0,23.407,23.4976,23.3889,23.3889,90518.0
2021-06-24 09:40:00,25.82,25.86,25.78,25.81,40286.0,23.3799,23.4161,23.3437,23.3708,40286.0
2021-06-24 09:50:00,25.82,25.86,25.78,25.8,30228.0,23.3799,23.4161,23.3437,23.3618,30228.0
2021-06-24 10:00:00,25.8,25.86,25.76,25.8,55916.0,23.3618,23.4161,23.3255,23.3618,55916.0
2021-06-24 10:10:00,25.8,25.86,25.8,25.84,55188.0,23.3618,23.4161,23.3618,23.398,55188.0
2021-06-24 10:20:00,25.84,25.91,25.84,25.9,43614.0,23.398,23.4614,23.398,23.4523,43614.0
2021-06-24 10:30:00,25.89,25.92,25.87,25.9,94698.0,23.4433,23.4704,23.4251,23.4523,94698.0
2021-06-24 10:40:00,25.9,25.93,25.9,25.93,70882.0,23.4523,23.4795,23.4523,23.4795,70882.0
2021-06-24 10:50:00,25.93,25.93,25.86,25.87,42530.0,23.4795,23.4795,23.4161,23.4251,42530.0
2021-06-24 11:00:00,25.87,25.88,25.81,25.83,144150.0,23.4251,23.4342,23.3708,23.3889,144150.0
2021-06-24 11:10:00,25.83,25.85,25.79,25.82,58018.0,23.3889,23.407,23.3527,23.3799,58018.0
2021-06-24 11:20:00,25.82,25.84,25.77,25.77,95870.0,23.3799,23.398,23.3346,23.3346,95870.0
2021-06-24 11:30:00,25.78,25.81,25.77,25.8,36916.0,23.3437,23.3708,23.3346,23.3618,36916.0
2021-06-24 11:40:00,25.8,25.81,25.77,25.8,28526.0,23.3618,23.3708,23.3346,23.3618,28526.0
2021-06-24 11:50:00,25.8,25.82,25.78,25.79,53890.0,23.3618,23.3799,23.3437,23.3527,53890.0
2021-06-24 12:00:00,25.79,25.8,25.75,25.75,33222.0,23.3527,23.3618,23.3165,23.3165,33222.0
2021-06-24 12:10:00,25.75,25.75,25.72,25.74,50236.0,23.3165,23.3165,23.2893,23.3074,50236.0
2021-06-24 12:20:00,25.75,25.75,25.73,25.74,72608.0,23.3165,23.3165,23.2984,23.3074,72608.0
2021-06-24 12:30:00,25.74,25.77,25.72,25.75,63582.0,23.3074,23.3346,23.2893,23.3165,63582.0
2021-06-24 12:40:00,25.75,25.81,25.75,25.8,124422.0,23.3165,23.3708,23.3165,23.3618,124422.0
2021-06-24 12:50:00,25.81,25.86,25.8,25.84,68672.0,23.3708,23.4161,23.3618,23.398,68672.0
2021-06-24 13:00:00,25.84,25.85,25.83,25.84,133146.0,23.398,23.407,23.3889,23.398,133146.0
2021-06-24 13:10:00,25.84,25.9,25.83,25.87,310226.0,23.398,23.4523,23.3889,23.4251,310226.0
2021-06-24 13:20:00,25.87,25.88,25.84,25.85,62970.0,23.4251,23.4342,23.398,23.407,62970.0
2021-06-24 13:30:00,25.85,25.88,25.84,25.86,106936.0,23.407,23.4342,23.398,23.4161,106936.0
2021-06-24 13:40:00,25.86,25.88,25.84,25.85,133876.0,23.4161,23.4342,23.398,23.407,133876.0
2021-06-24 13:50:00,25.86,25.86,25.81,25.84,166972.0,23.4161,23.4161,23.3708,23.398,166972.0
2021-06-24 14:00:00,25.84,25.85,25.82,25.82,58554.0,23.398,23.407,23.3799,23.3799,58554.0
2021-06-24 14:10:00,25.82,25.83,25.81,25.82,32720.0,23.3799,23.3889,23.3708,23.3799,32720.0
2021-06-24 14:20:00,25.82,25.83,25.82,25.83,101834.0,23.3799,23.3889,23.3799,23.3889,101834.0
2021-06-24 14:30:00,25.83,25.83,25.82,25.83,56880.0,23.3889,23.3889,23.3799,23.3889,56880.0
2021-06-24 14:40:00,25.83,25.83,25.81,25.82,50502.0,23.3889,23.3889,23.3708,23.3799,50502.0
2021-06-24 14:50:00,25.82,25.85,25.82,25.85,35600.0,23.3799,23.407,23.3799,23.407,35600.0
2021-06-24 15:00:00,25.85,25.85,25.8,25.8,96316.0,23.407,23.407,23.3618,23.3618,96316.0
2021-06-24 15:10:00,25.8,25.83,25.8,25.81,81246.0,23.3618,23.3889,23.3618,23.3708,81246.0
2021-06-24 15:20:00,25.81,25.83,25.8,25.82,89724.0,23.3708,23.3889,23.3618,23.3799,89724.0
2021-06-24 15:30:00,25.82,25.85,25.8,25.83,115388.0,23.3799,23.407,23.3618,23.3889,115388.0
2021-06-24 15:40:00,25.82,25.84,25.82,25.84,88824.0,23.3799,23.398,23.3799,23.398,88824.0
2021-06-24 15:50:00,25.83,25.86,25.8,25.84,393492.0,23.3889,23.4161,23.3618,23.398,393492.0
2021-06-25 09:30:00,25.9,25.99,25.88,25.88,134524.0,23.4523,23.5338,23.4342,23.4342,134524.0
2021-06-25 09:40:00,25.88,25.95,25.88,25.91,57400.0,23.4342,23.4976,23.4342,23.4614,57400.0
2021-06-25 09:50:00,25.91,25.94,25.89,25.9,101930.0,23.4614,23.4885,23.4433,23.4523,101930.0
2021-06-25 10:00:00,25.89,25.92,25.86,25.88,78802.0,23.4433,23.4704,23.4161,23.4342,78802.0
2021-06-25 10:10:00,25.88,25.91,25.85,25.88,68886.0,23.4342,23.4614,23.407,23.4342,68886.0
2021-06-25 10:20:00,25.88,25.89,25.84,25.86,106846.0,23.4342,23.4433,23.398,23.4161,106846.0
2021-06-25 10:30:00,25.86,25.91,25.86,25.9,82564.0,23.4161,23.4614,23.4161,23.4523,82564.0
2021-06-25 10:40:00,25.91,25.91,25.87,25.9,51022.0,23.4614,23.4614,23.4251,23.4523,51022.0
2021-06-25 10:50:00,25.9,25.91,25.88,25.88,49394.0,23.4523,23.4614,23.4342,23.4342,49394.0
2021-06-25 11:00:00,25.88,25.9,25.86,25.89,49418.0,23.4342,23.4523,23.4161,23.4433,49418.0
2021-06-25 11:10:00,25.89,25.91,25.88,25.9,35846.0,23.4433,23.4614,23.4342,23.4523,35846.0
2021-06-25 11:20:00,25.9,25.92,25.86,25.91,61048.0,23.4523,23.4704,23.4161,23.4614,61048.0
2021-06-25 11:30:00,25.91,25.95,25.91,25.93,47116.0,23.4614,23.4976,23.4614,23.4795,47116.0
2021-06-25 11:40:00,25.92,25.95,25.92,25.93,66316.0,23.4704,23.4976,23.4704,23.4795,66316.0
2021-06-25 11:50:00,25.93,25.93,25.9,25.9,30748.0,23.4795,23.4795,23.4523,23.4523,30748.0
2021-06-25 12:00:00,25.9,25.9,25.88,25.88,34500.0,23.4523,23.4523,23.4342,23.4342,34500.0
2021-06-25 12:10:00,25.88,25.92,25.86,25.92,47436.0,23.4342,23.4704,23.4161,23.4704,47436.0
2021-06-25 12:20:00,25.92,25.92,25.9,25.91,42310.0,23.4704,23.4704,23.4523,23.4614,42310.0
2021-06-25 12:30:00,25.92,25.93,25.91,25.92,41396.0,23.4704,23.4795,23.4614,23.4704,41396.0
2021-06-25 12:40:00,25.92,25.92,25.89,25.89,32252.0,23.4704,23.4704,23.4433,23.4433,32252.0
2021-06-25 12:50:00,25.89,25.89,25.85,25.86,39106.0,23.4433,23.4433,23.407,23.4161,39106.0
2021-06-25 13:00:00,25.86,25.88,25.86,25.86,43154.0,23.4161,23.4342,23.4161,23.4161,43154.0
2021-06-25 13:10:00,25.86,25.89,25.86,25.89,29384.0,23.4161,23.4433,23.4161,23.4433,29384.0
2021-06-25 13:20:00,25.89,25.9,25.88,25.89,33816.0,23.4433,23.4523,23.4342,23.4433,33816.0
2021-06-25 13:30:00,25.89,25.89,25.87,25.89,39476.0,23.4433,23.4433,23.4251,23.4433,39476.0
2021-06-25 13:40:00,25.89,25.92,25.89,25.91,42052.0,23.4433,23.4704,23.4433,23.4614,42052.0
2021-06-25 13:50:00,25.92,25.93,25.91,25.93,32096.0,23.4704,23.4795,23.4614,23.4795,32096.0
2021-06-25 14:00:00,25.93,25.95,25.92,25.93,43286.0,23.4795,23.4976,23.4704,23.4795,43286.0
2021-06-25 14:10:00,25.93,25.93,25.91,25.93,37034.0,23.4795,23.4795,23.4614,23.4795,37034.0
2021-06-25 14:20:00,25.93,25.93,25.9,25.9,58816.0,23.4795,23.4795,23.4523,23.4523,58816.0
2021-06-25 14:30:00,25.9,25.91,25.86,25.86,312376.0,23.4523,23.4614,23.4161,23.4161,312376.0
2021-06-25 14:40:00,25.87,25.9,25.86,25.88,112788.0,23.4251,23.4523,23.4161,23.4342,112788.0
2021-06-25 14:50:00,25.88,25.91,25.88,25.9,72808.0,23.4342,23.4614,23.4342,23.4523,72808.0
2021-06-25 15:00:00,25.9,25.97,25.9,25.96,107938.0,23.4523,23.5157,23.4523,23.5066,107938.0
2021-06-25 15:10:00,25.95,25.96,25.93,25.93,97400.0,23.4976,23.5066,23.4795,23.4795,97400.0
2021-06-25 15:20:00,25.94,25.95,25.93,25.93,42636.0,23.4885,23.4976,23.4795,23.4795,42636.0
2021-06-25 15:30:00,25.94,25.94,25.91,25.92,113826.0,23.4885,23.4885,23.4614,23.4704,113826.0
2021-06-25 15:40:00,25.92,25.93,25.89,25.89,128654.0,23.4704,23.4795,23.4433,23.4433,128654.0
2021-06-25 15:50:00,25.88,25.92,25.75,25.9,833692.0,23.4342,23.4704,23.3165,23.4523,833692.0
2021-06-28 09:30:00,25.99,25.99,25.82,25.83,172808.0,23.5338,23.5338,23.3799,23.3889,172808.0
2021-06-28 09:40:00,25.83,25.87,25.79,25.84,85820.0,23.3889,23.4251,23.3527,23.398,85820.0
2021-06-28 09:50:00,25.83,26.05,25.82,26.04,149280.0,23.3889,23.5881,23.3799,23.5791,149280.0
2021-06-28 10:00:00,26.02,26.02,25.92,25.94,54894.0,23.561,23.561,23.4704,23.4885,54894.0
2021-06-28 10:10:00,25.95,25.96,25.84,25.85,268478.0,23.4976,23.5066,23.398,23.407,268478.0
2021-06-28 10:20:00,25.86,25.9,25.84,25.88,79392.0,23.4161,23.4523,23.398,23.4342,79392.0
2021-06-28 10:30:00,25.88,25.89,25.82,25.84,44806.0,23.4342,23.4433,23.3799,23.398,44806.0
2021-06-28 10:40:00,25.84,25.86,25.84,25.85,48568.0,23.398,23.4161,23.398,23.407,48568.0
2021-06-28 10:50:00,25.86,25.89,25.84,25.84,50212.0,23.4161,23.4433,23.398,23.398,50212.0
2021-06-28 11:00:00,25.84,25.86,25.81,25.85,83484.0,23.398,23.4161,23.3708,23.407,83484.0
2021-06-28 11:10:00,25.85,25.88,25.84,25.86,64998.0,23.407,23.4342,23.398,23.4161,64998.0
2021-06-28 11:20:00,25.86,25.86,25.71,25.76,104038.0,23.4161,23.4161,23.2803,23.3255,104038.0
2021-06-28 11:30:00,25.75,25.82,25.74,25.81,37114.0,23.3165,23.3799,23.3074,23.3708,37114.0
2021-06-28 11:40:00,25.81,25.86,25.8,25.86,50718.0,23.3708,23.4161,23.3618,23.4161,50718.0
2021-06-28 11:50:00,25.86,25.9,25.84,25.9,49464.0,23.4161,23.4523,23.398,23.4523,49464.0
2021-06-28 12:00:00,25.9,25.95,25.89,25.92,63124.0,23.4523,23.4976,23.4433,23.4704,63124.0
2021-06-28 12:10:00,25.93,25.94,25.86,25.87,64714.0,23.4795,23.4885,23.4161,23.4251,64714.0
2021-06-28 12:20:00,25.86,25.87,25.83,25.83,61216.0,23.4161,23.4251,23.3889,23.3889,61216.0
2021-06-28 12:30:00,25.84,25.84,25.81,25.83,30242.0,23.398,23.398,23.3708,23.3889,30242.0
2021-06-28 12:40:00,25.83,25.84,25.81,25.83,28224.0,23.3889,23.398,23.3708,23.3889,28224.0
2021-06-28 12:50:00,25.83,25.84,25.82,25.82,36580.0,23.3889,23.398,23.3799,23.3799,36580.0
2021-06-28 13:00:00,25.82,25.82,25.8,25.81,57506.0,23.3799,23.3799,23.3618,23.3708,57506.0
2021-06-28 13:10:00,25.81,25.82,25.79,25.82,36864.0,23.3708,23.3799,23.3527,23.3799,36864.0
2021-06-28 13:20:00,25.82,25.84,25.78,25.78,62476.0,23.3799,23.398,23.3437,23.3437,62476.0
2021-06-28 13:30:00,25.78,25.82,25.78,25.8,49408.0,23.3437,23.3799,23.3437,23.3618,49408.0
2021-06-28 13:40:00,25.8,25.85,25.8,25.85,46398.0,23.3618,23.407,23.3618,23.407,46398.0
2021-06-28 13:50:00,25.85,25.86,25.84,25.86,31962.0,23.407,23.4161,23.398,23.4161,31962.0
2021-06-28 14:00:00,25.86,25.88,25.85,25.86,40298.0,23.4161,23.4342,23.407,23.4161,40298.0
2021-06-28 14:10:00,25.86,25.87,25.86,25.86,36298.0,23.4161,23.4251,23.4161,23.4161,36298.0
2021-06-28 14:20:00,25.86,25.87,25.86,25.87,30754.0,23.4161,23.4251,23.4161,23.4251,30754.0
2021-06-28 14:30:00,25.87,25.89,25.86,25.89,36206.0,23.4251,23.4433,23.4161,23.4433,36206.0
2021-06-28 14:40:00,25.89,25.89,25.86,25.88,48902.0,23.4433,23.4433,23.4161,23.4342,48902.0
2021-06-28 14:50:00,25.88,25.89,25.84,25.84,48720.0,23.4342,23.4433,23.398,23.398,48720.0
2021-06-28 15:00:00,25.84,25.86,25.82,25.83,61386.0,23.398,23.4161,23.3799,23.3889,61386.0
2021-06-28 15:10:00,25.83,25.85,25.8,25.83,54668.0,23.3889,23.407,23.3618,23.3889,54668.0
2021-06-28 15:20:00,25.83,25.88,25.83,25.86,69106.0,23.3889,23.4342,23.3889,23.4161,69106.0
2021-06-28 15:30:00,25.87,25.88,25.86,25.86,81988.0,23.4251,23.4342,23.4161,23.4161,81988.0
2021-06-28 15:40:00,25.86,25.86,25.83,25.86,154786.0,23.4161,23.4161,23.3889,23.4161,154786.0
2021-06-28 15:50:00,25.86,25.9,25.82,25.82,337446.0,23.4161,23.4523,23.3799,23.3799,337446.0
2021-06-29 09:30:00,25.88,26.03,25.88,25.96,116314.0,23.4342,23.57,23.4342,23.5066,116314.0
2021-06-29 09:40:00,25.96,25.97,25.86,25.96,67852.0,23.5066,23.5157,23.4161,23.5066,67852.0
2021-06-29 09:50:00,25.97,26.0,25.95,25.96,91908.0,23.5157,23.5429,23.4976,23.5066,91908.0
2021-06-29 10:00:00,25.97,25.98,25.91,25.93,49522.0,23.5157,23.5248,23.4614,23.4795,49522.0
2021-06-29 10:10:00,25.93,25.98,25.93,25.98,55980.0,23.4795,23.5248,23.4795,23.5248,55980.0
2021-06-29 10:20:00,25.98,25.99,25.96,25.99,39490.0,23.5248,23.5338,23.5066,23.5338,39490.0
2021-06-29 10:30:00,25.99,26.0,25.9,25.94,50228.0,23.5338,23.5429,23.4523,23.4885,50228.0
2021-06-29 10:40:00,25.93,25.95,25.92,25.93,21826.0,23.4795,23.4976,23.4704,23.4795,21826.0
2021-06-29 10:50:00,25.93,25.96,25.92,25.93,26206.0,23.4795,23.5066,23.4704,23.4795,26206.0
2021-06-29 11:00:00,25.93,25.95,25.93,25.93,29860.0,23.4795,23.4976,23.4795,23.4795,29860.0
2021-06-29 11:10:00,25.93,26.0,25.93,26.0,58450.0,23.4795,23.5429,23.4795,23.5429,58450.0
2021-06-29 11:20:00,26.0,26.0,25.98,25.98,18200.0,23.5429,23.5429,23.5248,23.5248,18200.0
2021-06-29 11:30:00,25.97,25.99,25.96,25.97,32516.0,23.5157,23.5338,23.5066,23.5157,32516.0
2021-06-29 11:40:00,25.97,25.98,25.95,25.95,26158.0,23.5157,23.5248,23.4976,23.4976,26158.0
2021-06-29 11:50:00,25.95,25.98,25.95,25.97,32340.0,23.4976,23.5248,23.4976,23.5157,32340.0
2021-06-29 12:00:00,25.98,25.98,25.95,25.96,24600.0,23.5248,23.5248,23.4976,23.5066,24600.0
2021-06-29 12:10:00,25.96,25.98,25.95,25.98,95874.0,23.5066,23.5248,23.4976,23.5248,95874.0
2021-06-29 12:20:00,25.99,26.0,25.98,26.0,25478.0,23.5338,23.5429,23.5248,23.5429,25478.0
2021-06-29 12:30:00,26.0,26.0,25.98,25.99,22166.0,23.5429,23.5429,23.5248,23.5338,22166.0
2021-06-29 12:40:00,25.99,26.0,25.96,25.97,44440.0,23.5338,23.5429,23.5066,23.5157,44440.0
2021-06-29 12:50:00,25.96,25.97,25.93,25.93,31098.0,23.5066,23.5157,23.4795,23.4795,31098.0
2021-06-29 13:00:00,25.93,25.94,25.92,25.93,16994.0,23.4795,23.4885,23.4704,23.4795,16994.0
2021-06-29 13:10:00,25.93,25.93,25.92,25.93,22920.0,23.4795,23.4795,23.4704,23.4795,22920.0
2021-06-29 13:20:00,25.93,25.93,25.91,25.92,16090.0,23.4795,23.4795,23.4614,23.4704,16090.0
2021-06-29 13:30:00,25.92,25.93,25.9,25.92,24212.0,23.4704,23.4795,23.4523,23.4704,24212.0
2021-06-29 13:40:00,25.91,25.92,25.9,25.91,29892.0,23.4614,23.4704,23.4523,23.4614,29892.0
2021-06-29 13:50:00,25.9,25.91,25.89,25.91,32950.0,23.4523,23.4614,23.4433,23.4614,32950.0
2021-06-29 14:00:00,25.91,25.91,25.89,25.91,38962.0,23.4614,23.4614,23.4433,23.4614,38962.0
2021-06-29 14:10:00,25.91,25.91,25.88,25.88,25782.0,23.4614,23.4614,23.4342,23.4342,25782.0
2021-06-29 14:20:00,25.89,25.92,25.88,25.89,47928.0,23.4433,23.4704,23.4342,23.4433,47928.0
2021-06-29 14:30:00,25.89,25.89,25.86,25.86,34124.0,23.4433,23.4433,23.4161,23.4161,34124.0
2021-06-29 14:40:00,25.86,25.86,25.84,25.85,38746.0,23.4161,23.4161,23.398,23.407,38746.0
2021-06-29 14:50:00,25.85,25.88,25.85,25.87,33574.0,23.407,23.4342,23.407,23.4251,33574.0
2021-06-29 15:00:00,25.86,25.87,25.85,25.85,30670.0,23.4161,23.4251,23.407,23.407,30670.0
2021-06-29 15:10:00,25.85,25.9,25.85,25.9,61172.0,23.407,23.4523,23.407,23.4523,61172.0
2021-06-29 15:20:00,25.9,25.95,25.89,25.94,54478.0,23.4523,23.4976,23.4433,23.4885,54478.0
2021-06-29 15:30:00,25.94,25.94,25.75,25.75,641890.0,23.4885,23.4885,23.3165,23.3165,641890.0
2021-06-29 15:40:00,25.76,25.81,25.75,25.79,614906.0,23.3255,23.3708,23.3165,23.3527,614906.0
2021-06-29 15:50:00,25.8,25.92,25.79,25.89,848706.0,23.3618,23.4704,23.3527,23.4433,848706.0
2021-06-30 09:30:00,25.93,26.0,25.88,26.0,100068.0,23.4795,23.5429,23.4342,23.5429,100068.0
2021-06-30 09:40:00,26.0,26.03,25.86,25.89,47836.0,23.5429,23.57,23.4161,23.4433,47836.0
2021-06-30 09:50:00,25.88,26.0,25.88,26.0,47160.0,23.4342,23.5429,23.4342,23.5429,47160.0
2021-06-30 10:00:00,26.0,26.06,25.96,25.98,107536.0,23.5429,23.5972,23.5066,23.5248,107536.0
2021-06-30 10:10:00,25.99,26.02,25.97,26.0,38348.0,23.5338,23.561,23.5157,23.5429,38348.0
2021-06-30 10:20:00,26.01,26.05,26.0,26.02,149858.0,23.5519,23.5881,23.5429,23.561,149858.0
2021-06-30 10:30:00,26.02,26.05,25.98,25.98,42388.0,23.561,23.5881,23.5248,23.5248,42388.0
2021-06-30 10:40:00,25.98,26.02,25.96,26.02,48350.0,23.5248,23.561,23.5066,23.561,48350.0
2021-06-30 10:50:00,26.02,26.02,25.97,25.99,55458.0,23.561,23.561,23.5157,23.5338,55458.0
2021-06-30 11:00:00,26.0,26.0,25.95,25.99,66312.0,23.5429,23.5429,23.4976,23.5338,66312.0
2021-06-30 11:10:00,25.99,26.02,25.99,26.0,59872.0,23.5338,23.561,23.5338,23.5429,59872.0
2021-06-30 11:20:00,26.01,26.01,25.98,25.99,61548.0,23.5519,23.5519,23.5248,23.5338,61548.0
2021-06-30 11:30:00,25.99,26.0,25.97,26.0,39118.0,23.5338,23.5429,23.5157,23.5429,39118.0
2021-06-30 11:40:00,26.0,26.02,25.99,25.99,42146.0,23.5429,23.561,23.5338,23.5338,42146.0
2021-06-30 11:50:00,25.99,26.04,25.98,26.02,66358.0,23.5338,23.5791,23.5248,23.561,66358.0
2021-06-30 12:00:00,26.02,26.03,26.0,26.03,50712.0,23.561,23.57,23.5429,23.57,50712.0
2021-06-30 12:10:00,26.03,26.05,26.01,26.01,49298.0,23.57,23.5881,23.5519,23.5519,49298.0
2021-06-30 12:20:00,26.02,26.03,25.99,26.0,47642.0,23.561,23.57,23.5338,23.5429,47642.0
2021-06-30 12:30:00,26.0,26.03,26.0,26.02,49082.0,23.5429,23.57,23.5429,23.561,49082.0
2021-06-30 12:40:00,26.02,26.04,25.98,25.98,60320.0,23.561,23.5791,23.5248,23.5248,60320.0
2021-06-30 12:50:00,25.98,25.99,25.97,25.98,37506.0,23.5248,23.5338,23.5157,23.5248,37506.0
2021-06-30 13:00:00,25.98,25.99,25.93,25.94,32400.0,23.5248,23.5338,23.4795,23.4885,32400.0
2021-06-30 13:10:00,25.94,25.95,25.89,25.91,35496.0,23.4885,23.4976,23.4433,23.4614,35496.0
2021-06-30 13:20:00,25.9,25.93,25.9,25.9,34874.0,23.4523,23.4795,23.4523,23.4523,34874.0
2021-06-30 13:30:00,25.9,25.93,25.9,25.92,36350.0,23.4523,23.4795,23.4523,23.4704,36350.0
2021-06-30 13:40:00,25.92,25.93,25.91,25.93,40386.0,23.4704,23.4795,23.4614,23.4795,40386.0
2021-06-30 13:50:00,25.93,25.94,25.91,25.94,34256.0,23.4795,23.4885,23.4614,23.4885,34256.0
2021-06-30 14:00:00,25.94,25.94,25.92,25.93,52066.0,23.4885,23.4885,23.4704,23.4795,52066.0
2021-06-30 14:10:00,25.93,25.96,25.92,25.94,59450.0,23.4795,23.5066,23.4704,23.4885,59450.0
2021-06-30 14:20:00,25.93,25.97,25.93,25.95,49412.0,23.4795,23.5157,23.4795,23.4976,49412.0
2021-06-30 14:30:00,25.95,25.96,25.94,25.95,52826.0,23.4976,23.5066,23.4885,23.4976,52826.0
2021-06-30 14:40:00,25.95,25.95,25.93,25.95,57904.0,23.4976,23.4976,23.4795,23.4976,57904.0
2021-06-30 14:50:00,25.95,25.96,25.94,25.95,68544.0,23.4976,23.5066,23.4885,23.4976,68544.0
2021-06-30 15:00:00,25.95,25.95,25.92,25.93,81160.0,23.4976,23.4976,23.4704,23.4795,81160.0
2021-06-30 15:10:00,25.93,25.96,25.93,25.95,91470.0,23.4795,23.5066,23.4795,23.4976,91470.0
2021-06-30 15:20:00,25.95,25.99,25.95,25.99,83996.0,23.4976,23.5338,23.4976,23.5338,83996.0
2021-06-30 15:30:00,25.99,26.0,25.95,26.0,121504.0,23.5338,23.5429,23.4976,23.5429,121504.0
2021-06-30 15:40:00,26.0,26.03,25.98,25.99,369204.0,23.5429,23.57,23.5248,23.5338,369204.0
2021-06-30 15:50:00,25.99,26.03,25.96,25.99,681992.0,23.5338,23.57,23.5066,23.5338,681992.0
2021-07-01 09:30:00,26.13,26.21,26.03,26.05,208664.0,23.6606,23.733,23.57,23.5881,208664.0
2021-07-01 09:40:00,26.05,26.08,26.03,26.05,64228.0,23.5881,23.6153,23.57,23.5881,64228.0
2021-07-01 09:50:00,26.06,26.06,25.99,26.0,218226.0,23.5972,23.5972,23.5338,23.5429,218226.0
2021-07-01 10:00:00,26.0,26.04,25.96,26.01,197278.0,23.5429,23.5791,23.5066,23.5519,197278.0
2021-07-01 10:10:00,26.01,26.01,25.98,26.0,75820.0,23.5519,23.5519,23.5248,23.5429,75820.0
2021-07-01 10:20:00,25.99,26.0,25.97,25.98,72526.0,23.5338,23.5429,23.5157,23.5248,72526.0
2021-07-01 10:30:00,25.98,26.02,25.98,26.0,71042.0,23.5248,23.561,23.5248,23.5429,71042.0
2021-07-01 10:40:00,26.0,26.06,25.99,26.02,435966.0,23.5429,23.5972,23.5338,23.561,435966.0
2021-07-01 10:50:00,26.02,26.03,25.96,25.97,120244.0,23.561,23.57,23.5066,23.5157,120244.0
2021-07-01 11:00:00,25.97,25.99,25.96,25.98,90142.0,23.5157,23.5338,23.5066,23.5248,90142.0
2021-07-01 11:10:00,25.98,25.98,25.94,25.96,131508.0,23.5248,23.5248,23.4885,23.5066,131508.0
2021-07-01 11:20:00,25.96,26.06,25.96,26.06,87202.0,23.5066,23.5972,23.5066,23.5972,87202.0
2021-07-01 11:30:00,26.07,26.07,26.04,26.04,77218.0,23.6062,23.6062,23.5791,23.5791,77218.0
2021-07-01 11:40:00,26.05,26.05,26.0,26.01,207244.0,23.5881,23.5881,23.5429,23.5519,207244.0
2021-07-01 11:50:00,26.01,26.02,25.99,25.99,28236.0,23.5519,23.561,23.5338,23.5338,28236.0
2021-07-01 12:00:00,26.0,26.02,26.0,26.0,42110.0,23.5429,23.561,23.5429,23.5429,42110.0
2021-07-01 12:10:00,26.0,26.04,26.0,26.04,51218.0,23.5429,23.5791,23.5429,23.5791,51218.0
2021-07-01 12:20:00,26.04,26.05,26.01,26.01,59012.0,23.5791,23.5881,23.5519,23.5519,59012.0
2021-07-01 12:30:00,26.02,26.02,26.0,26.0,57816.0,23.561,23.561,23.5429,23.5429,57816.0
2021-07-01 12:40:00,26.0,26.04,26.0,26.0,181978.0,23.5429,23.5791,23.5429,23.5429,181978.0
2021-07-01 12:50:00,26.0,26.02,26.0,26.02,86780.0,23.5429,23.561,23.5429,23.561,86780.0
2021-07-01 13:00:00,26.01,26.06,26.0,26.05,101308.0,23.5519,23.5972,23.5429,23.5881,101308.0
2021-07-01 13:10:00,26.04,26.09,26.04,26.09,40456.0,23.5791,23.6244,23.5791,23.6244,40456.0
2021-07-01 13:20:00,26.09,26.1,26.07,26.08,36226.0,23.6244,23.6334,23.6062,23.6153,36226.0
2021-07-01 13:30:00,26.08,26.08,26.05,26.05,99930.0,23.6153,23.6153,23.5881,23.5881,99930.0
2021-07-01 13:40:00,26.06,26.08,26.05,26.07,118204.0,23.5972,23.6153,23.5881,23.6062,118204.0
2021-07-01 13:50:00,26.07,26.07,26.0,26.02,76934.0,23.6062,23.6062,23.5429,23.561,76934.0
2021-07-01 14:00:00,26.02,26.02,25.99,26.02,67418.0,23.561,23.561,23.5338,23.561,67418.0
2021-07-01 14:10:00,26.02,26.02,26.0,26.02,47172.0,23.561,23.561,23.5429,23.561,47172.0
2021-07-01 14:20:00,26.02,26.04,26.01,26.04,44220.0,23.561,23.5791,23.5519,23.5791,44220.0
2021-07-01 14:30:00,26.04,26.05,26.02,26.05,113956.0,23.5791,23.5881,23.561,23.5881,113956.0
2021-07-01 14:40:00,26.04,26.05,26.03,26.04,63736.0,23.5791,23.5881,23.57,23.5791,63736.0
2021-07-01 14:50:00,26.04,26.05,26.03,26.04,74148.0,23.5791,23.5881,23.57,23.5791,74148.0
2021-07-01 15:00:00,26.04,26.04,26.02,26.04,38458.0,23.5791,23.5791,23.561,23.5791,38458.0
2021-07-01 15:10:00,26.04,26.06,26.03,26.05,44674.0,23.5791,23.5972,23.57,23.5881,44674.0
2021-07-01 15:20:00,26.05,26.05,26.03,26.05,82380.0,23.5881,23.5881,23.57,23.5881,82380.0
2021-07-01 15:30:00,26.05,26.05,26.01,26.03,143362.0,23.5881,23.5881,23.5519,23.57,143362.0
2021-07-01 15:40:00,26.03,26.04,26.0,26.02,183822.0,23.57,23.5791,23.5429,23.561,183822.0
2021-07-01 15:50:00,26.02,26.05,26.0,26.03,530542.0,23.561,23.5881,23.5429,23.57,530542.0
2021-07-02 09:30:00,26.06,26.17,26.06,26.15,157210.0,23.5972,23.6968,23.5972,23.6787,157210.0
2021-07-02 09:40:00,26.15,26.18,26.14,26.17,52766.0,23.6787,23.7059,23.6696,23.6968,52766.0
2021-07-02 09:50:00,26.17,26.21,26.12,26.2,66358.0,23.6968,23.733,23.6515,23.724,66358.0
2021-07-02 10:00:00,26.21,26.25,26.18,26.24,44980.0,23.733,23.7692,23.7059,23.7602,44980.0
2021-07-02 10:10:00,26.25,26.26,26.19,26.25,37406.0,23.7692,23.7783,23.7149,23.7692,37406.0
2021-07-02 10:20:00,26.25,26.27,26.23,26.25,30848.0,23.7692,23.7873,23.7511,23.7692,30848.0
2021-07-02 10:30:00,26.25,26.28,26.25,26.25,30904.0,23.7692,23.7964,23.7692,23.7692,30904.0
2021-07-02 10:40:00,26.26,26.29,26.25,26.25,18140.0,23.7783,23.8055,23.7692,23.7692,18140.0
2021-07-02 10:50:00,26.25,26.31,26.24,26.31,34604.0,23.7692,23.8236,23.7602,23.8236,34604.0
2021-07-02 11:00:00,26.31,26.33,26.27,26.27,38994.0,23.8236,23.8417,23.7873,23.7873,38994.0
2021-07-02 11:10:00,26.28,26.32,26.28,26.31,20400.0,23.7964,23.8326,23.7964,23.8236,20400.0
2021-07-02 11:20:00,26.32,26.35,26.31,26.33,61412.0,23.8326,23.8598,23.8236,23.8417,61412.0
2021-07-02 11:30:00,26.34,26.36,26.33,26.35,42814.0,23.8507,23.8688,23.8417,23.8598,42814.0
2021-07-02 11:40:00,26.35,26.35,26.31,26.32,36094.0,23.8598,23.8598,23.8236,23.8326,36094.0
2021-07-02 11:50:00,26.32,26.33,26.31,26.32,43214.0,23.8326,23.8417,23.8236,23.8326,43214.0
2021-07-02 12:00:00,26.32,26.33,26.3,26.32,26140.0,23.8326,23.8417,23.8145,23.8326,26140.0
2021-07-02 12:10:00,26.32,26.34,26.3,26.34,40620.0,23.8326,23.8507,23.8145,23.8507,40620.0
2021-07-02 12:20:00,26.33,26.35,26.32,26.35,19124.0,23.8417,23.8598,23.8326,23.8598,19124.0
2021-07-02 12:30:00,26.35,26.36,26.33,26.36,23990.0,23.8598,23.8688,23.8417,23.8688,23990.0
2021-07-02 12:40:00,26.36,26.39,26.36,26.39,34442.0,23.8688,23.896,23.8688,23.896,34442.0
2021-07-02 12:50:00,26.39,26.4,26.38,26.38,48252.0,23.896,23.9051,23.8869,23.8869,48252.0
2021-07-02 13:00:00,26.38,26.39,26.37,26.38,37812.0,23.8869,23.896,23.8779,23.8869,37812.0
2021-07-02 13:10:00,26.37,26.39,26.36,26.39,33506.0,23.8779,23.896,23.8688,23.896,33506.0
2021-07-02 13:20:00,26.39,26.4,26.37,26.39,41216.0,23.896,23.9051,23.8779,23.896,41216.0
2021-07-02 13:30:00,26.39,26.41,26.38,26.4,17240.0,23.896,23.9141,23.8869,23.9051,17240.0
2021-07-02 13:40:00,26.4,26.4,26.38,26.39,24162.0,23.9051,23.9051,23.8869,23.896,24162.0
2021-07-02 13:50:00,26.39,26.39,26.36,26.38,17122.0,23.896,23.896,23.8688,23.8869,17122.0
2021-07-02 14:00:00,26.38,26.41,26.38,26.39,40002.0,23.8869,23.9141,23.8869,23.896,40002.0
2021-07-02 14:10:00,26.39,26.4,26.38,26.38,25688.0,23.896,23.9051,23.8869,23.8869,25688.0
2021-07-02 14:20:00,26.38,26.38,26.36,26.36,18470.0,23.8869,23.8869,23.8688,23.8688,18470.0
2021-07-02 14:30:00,26.36,26.36,26.34,26.35,22254.0,23.8688,23.8688,23.8507,23.8598,22254.0
2021-07-02 14:40:00,26.35,26.35,26.32,26.33,12484.0,23.8598,23.8598,23.8326,23.8417,12484.0
2021-07-02 14:50:00,26.32,26.33,26.29,26.29,18554.0,23.8326,23.8417,23.8055,23.8055,18554.0
2021-07-02 15:00:00,26.3,26.31,26.29,26.31,42158.0,23.8145,23.8236,23.8055,23.8236,42158.0
2021-07-02 15:10:00,26.3,26.31,26.29,26.3,37776.0,23.8145,23.8236,23.8055,23.8145,37776.0
2021-07-02 15:20:00,26.3,26.31,26.29,26.3,43734.0,23.8145,23.8236,23.8055,23.8145,43734.0
2021-07-02 15:30:00,26.3,26.3,26.27,26.29,58994.0,23.8145,23.8145,23.7873,23.8055,58994.0
2021-07-02 15:40:00,26.29,26.31,26.28,26.3,61012.0,23.8055,23.8236,23.7964,23.8145,61012.0
2021-07-02 15:50:00,26.3,26.36,26.29,26.3,389882.0,23.8145,23.8688,23.8055,23.8145,389882.0
2021-07-06 09:30:00,26.28,26.31,26.18,26.21,242200.0,23.7964,23.8236,23.7059,23.733,242200.0
2021-07-06 09:40:00,26.21,26.21,26.09,26.11,105816.0,23.733,23.733,23.6244,23.6425,105816.0
2021-07-06 09:50:00,26.11,26.13,26.0,26.04,85896.0,23.6425,23.6606,23.5429,23.5791,85896.0
2021-07-06 10:00:00,26.04,26.04,25.93,25.93,101344.0,23.5791,23.5791,23.4795,23.4795,101344.0
2021-07-06 10:10:00,25.94,25.95,25.87,25.91,65740.0,23.4885,23.4976,23.4251,23.4614,65740.0
2021-07-06 10:20:00,25.92,25.93,25.85,25.86,45528.0,23.4704,23.4795,23.407,23.4161,45528.0
2021-07-06 10:30:00,25.85,25.91,25.81,25.88,77120.0,23.407,23.4614,23.3708,23.4342,77120.0
2021-07-06 10:40:00,25.88,25.9,25.85,25.89,60800.0,23.4342,23.4523,23.407,23.4433,60800.0
2021-07-06 10:50:00,25.88,25.88,25.82,25.84,71730.0,23.4342,23.4342,23.3799,23.398,71730.0
2021-07-06 11:00:00,25.84,25.84,25.77,25.81,99286.0,23.398,23.398,23.3346,23.3708,99286.0
2021-07-06 11:10:00,25.81,25.85,25.8,25.83,58634.0,23.3708,23.407,23.3618,23.3889,58634.0
2021-07-06 11:20:00,25.83,25.88,25.81,25.88,64102.0,23.3889,23.4342,23.3708,23.4342,64102.0
2021-07-06 11:30:00,25.87,25.93,25.86,25.93,40584.0,23.4251,23.4795,23.4161,23.4795,40584.0
2021-07-06 11:40:00,25.94,25.96,25.93,25.96,57092.0,23.4885,23.5066,23.4795,23.5066,57092.0
2021-07-06 11:50:00,25.96,25.99,25.95,25.99,59496.0,23.5066,23.5338,23.4976,23.5338,59496.0
2021-07-06 12:00:00,25.98,26.01,25.96,25.99,103282.0,23.5248,23.5519,23.5066,23.5338,103282.0
2021-07-06 12:10:00,25.99,26.06,25.99,26.05,45888.0,23.5338,23.5972,23.5338,23.5881,45888.0
2021-07-06 12:20:00,26.04,26.05,26.0,26.04,39910.0,23.5791,23.5881,23.5429,23.5791,39910.0
2021-07-06 12:30:00,26.04,26.04,26.0,26.02,33378.0,23.5791,23.5791,23.5429,23.561,33378.0
2021-07-06 12:40:00,26.02,26.02,25.98,26.0,27876.0,23.561,23.561,23.5248,23.5429,27876.0
2021-07-06 12:50:00,26.0,26.05,26.0,26.05,22822.0,23.5429,23.5881,23.5429,23.5881,22822.0
2021-07-06 13:00:00,26.05,26.06,26.03,26.06,37786.0,23.5881,23.5972,23.57,23.5972,37786.0
2021-07-06 13:10:00,26.06,26.08,26.04,26.07,50924.0,23.5972,23.6153,23.5791,23.6062,50924.0
2021-07-06 13:20:00,26.07,26.08,26.05,26.07,38526.0,23.6062,23.6153,23.5881,23.6062,38526.0
2021-07-06 13:30:00,26.06,26.1,26.05,26.1,50268.0,23.5972,23.6334,23.5881,23.6334,50268.0
2021-07-06 13:40:00,26.1,26.13,26.09,26.13,58346.0,23.6334,23.6606,23.6244,23.6606,58346.0
2021-07-06 13:50:00,26.13,26.17,26.13,26.15,53938.0,23.6606,23.6968,23.6606,23.6787,53938.0
2021-07-06 14:00:00,26.15,26.18,26.15,26.17,31486.0,23.6787,23.7059,23.6787,23.6968,31486.0
2021-07-06 14:10:00,26.17,26.17,26.14,26.17,69002.0,23.6968,23.6968,23.6696,23.6968,69002.0
2021-07-06 14:20:00,26.16,26.17,26.13,26.14,194192.0,23.6877,23.6968,23.6606,23.6696,194192.0
2021-07-06 14:30:00,26.14,26.18,26.14,26.17,72888.0,23.6696,23.7059,23.6696,23.6968,72888.0
2021-07-06 14:40:00,26.17,26.17,26.08,26.14,267258.0,23.6968,23.6968,23.6153,23.6696,267258.0
2021-07-06 14:50:00,26.14,26.14,26.11,26.13,55016.0,23.6696,23.6696,23.6425,23.6606,55016.0
2021-07-06 15:00:00,26.13,26.17,26.12,26.17,66474.0,23.6606,23.6968,23.6515,23.6968,66474.0
2021-07-06 15:10:00,26.17,26.18,26.16,26.16,101486.0,23.6968,23.7059,23.6877,23.6877,101486.0
2021-07-06 15:20:00,26.17,26.21,26.16,26.2,137074.0,23.6968,23.733,23.6877,23.724,137074.0
2021-07-06 15:30:00,26.2,26.22,26.18,26.21,175432.0,23.724,23.7421,23.7059,23.733,175432.0
2021-07-06 15:40:00,26.22,26.22,26.18,26.21,136816.0,23.7421,23.7421,23.7059,23.733,136816.0
2021-07-06 15:50:00,26.21,26.25,26.21,26.23,633356.0,23.733,23.7692,23.733,23.7511,633356.0
2021-07-07 09:30:00,26.24,26.45,26.22,26.38,167612.0,23.7602,23.9503,23.7421,23.8869,167612.0
2021-07-07 09:40:00,26.38,26.49,26.34,26.45,107308.0,23.8869,23.9866,23.8507,23.9503,107308.0
2021-07-07 09:50:00,26.45,26.53,26.43,26.51,147748.0,23.9503,24.0228,23.9322,24.0047,147748.0
2021-07-07 10:00:00,26.51,26.58,26.5,26.57,108450.0,24.0047,24.068,23.9956,24.059,108450.0
2021-07-07 10:10:00,26.56,26.6,26.54,26.6,86738.0,24.0499,24.0862,24.0318,24.0862,86738.0
2021-07-07 10:20:00,26.6,26.6,26.53,26.54,118624.0,24.0862,24.0862,24.0228,24.0318,118624.0
2021-07-07 10:30:00,26.54,26.55,26.5,26.52,205898.0,24.0318,24.0409,23.9956,24.0137,205898.0
2021-07-07 10:40:00,26.51,26.6,26.5,26.58,114846.0,24.0047,24.0862,23.9956,24.068,114846.0
2021-07-07 10:50:00,26.58,26.61,26.55,26.61,119296.0,24.068,24.0952,24.0409,24.0952,119296.0
2021-07-07 11:00:00,26.61,26.75,26.61,26.74,161712.0,24.0952,24.222,24.0952,24.2129,161712.0
2021-07-07 11:10:00,26.74,26.8,26.73,26.79,165422.0,24.2129,24.2673,24.2039,24.2582,165422.0
2021-07-07 11:20:00,26.79,26.83,26.78,26.81,72740.0,24.2582,24.2944,24.2491,24.2763,72740.0
2021-07-07 11:30:00,26.81,26.86,26.81,26.86,52230.0,24.2763,24.3216,24.2763,24.3216,52230.0
2021-07-07 11:40:00,26.86,26.87,26.81,26.83,61900.0,24.3216,24.3306,24.2763,24.2944,61900.0
2021-07-07 11:50:00,26.83,26.83,26.77,26.83,60550.0,24.2944,24.2944,24.2401,24.2944,60550.0
2021-07-07 12:00:00,26.83,26.86,26.82,26.84,53286.0,24.2944,24.3216,24.2854,24.3035,53286.0
2021-07-07 12:10:00,26.84,26.88,26.83,26.88,65460.0,24.3035,24.3397,24.2944,24.3397,65460.0
2021-07-07 12:20:00,26.88,26.88,26.83,26.84,57830.0,24.3397,24.3397,24.2944,24.3035,57830.0
2021-07-07 12:30:00,26.84,26.89,26.83,26.89,78360.0,24.3035,24.3488,24.2944,24.3488,78360.0
2021-07-07 12:40:00,26.89,26.89,26.84,26.89,105734.0,24.3488,24.3488,24.3035,24.3488,105734.0
2021-07-07 12:50:00,26.89,26.92,26.89,26.9,76010.0,24.3488,24.3759,24.3488,24.3578,76010.0
2021-07-07 13:00:00,26.9,26.9,26.88,26.89,56572.0,24.3578,24.3578,24.3397,24.3488,56572.0
2021-07-07 13:10:00,26.89,26.9,26.87,26.89,54088.0,24.3488,24.3578,24.3306,24.3488,54088.0
2021-07-07 13:20:00,26.88,26.88,26.83,26.86,76406.0,24.3397,24.3397,24.2944,24.3216,76406.0
2021-07-07 13:30:00,26.86,26.88,26.85,26.86,52284.0,24.3216,24.3397,24.3125,24.3216,52284.0
2021-07-07 13:40:00,26.86,26.89,26.85,26.89,51186.0,24.3216,24.3488,24.3125,24.3488,51186.0
2021-07-07 13:50:00,26.89,26.91,26.86,26.86,98050.0,24.3488,24.3669,24.3216,24.3216,98050.0
2021-07-07 14:00:00,26.86,26.9,26.83,26.85,64764.0,24.3216,24.3578,24.2944,24.3125,64764.0
2021-07-07 14:10:00,26.84,26.85,26.81,26.82,67874.0,24.3035,24.3125,24.2763,24.2854,67874.0
2021-07-07 14:20:00,26.83,26.83,26.78,26.79,75452.0,24.2944,24.2944,24.2491,24.2582,75452.0
2021-07-07 14:30:00,26.78,26.78,26.75,26.75,86460.0,24.2491,24.2491,24.222,24.222,86460.0
2021-07-07 14:40:00,26.76,26.83,26.75,26.83,56628.0,24.231,24.2944,24.222,24.2944,56628.0
2021-07-07 14:50:00,26.83,26.86,26.82,26.86,86392.0,24.2944,24.3216,24.2854,24.3216,86392.0
2021-07-07 15:00:00,26.86,26.87,26.84,26.86,61356.0,24.3216,24.3306,24.3035,24.3216,61356.0
2021-07-07 15:10:00,26.86,26.89,26.84,26.86,92826.0,24.3216,24.3488,24.3035,24.3216,92826.0
2021-07-07 15:20:00,26.86,26.88,26.86,26.87,91004.0,24.3216,24.3397,24.3216,24.3306,91004.0
2021-07-07 15:30:00,26.86,26.9,26.85,26.86,141172.0,24.3216,24.3578,24.3125,24.3216,141172.0
2021-07-07 15:40:00,26.87,26.88,26.83,26.84,187252.0,24.3306,24.3397,24.2944,24.3035,187252.0
2021-07-07 15:50:00,26.84,26.91,26.84,26.85,690762.0,24.3035,24.3669,24.3035,24.3125,690762.0
2021-07-08 09:30:00,26.62,26.63,26.36,26.51,223276.0,24.1043,24.1133,23.8688,24.0047,223276.0
2021-07-08 09:40:00,26.53,26.6,26.43,26.6,103124.0,24.0228,24.0862,23.9322,24.0862,103124.0
2021-07-08 09:50:00,26.61,26.65,26.54,26.6,86744.0,24.0952,24.1314,24.0318,24.0862,86744.0
2021-07-08 10:00:00,26.6,26.63,26.52,26.59,180102.0,24.0862,24.1133,24.0137,24.0771,180102.0
2021-07-08 10:10:00,26.59,26.61,26.43,26.43,74016.0,24.0771,24.0952,23.9322,23.9322,74016.0
2021-07-08 10:20:00,26.43,26.5,26.4,26.5,124110.0,23.9322,23.9956,23.9051,23.9956,124110.0
2021-07-08 10:30:00,26.5,26.54,26.47,26.49,86462.0,23.9956,24.0318,23.9684,23.9866,86462.0
2021-07-08 10:40:00,26.5,26.55,26.48,26.49,69244.0,23.9956,24.0409,23.9775,23.9866,69244.0
2021-07-08 10:50:00,26.49,26.5,26.42,26.42,42812.0,23.9866,23.9956,23.9232,23.9232,42812.0
2021-07-08 11:00:00,26.43,26.45,26.38,26.45,111176.0,23.9322,23.9503,23.8869,23.9503,111176.0
2021-07-08 11:10:00,26.43,26.5,26.42,26.5,51850.0,23.9322,23.9956,23.9232,23.9956,51850.0
2021-07-08 11:20:00,26.5,26.57,26.5,26.56,96274.0,23.9956,24.059,23.9956,24.0499,96274.0
2021-07-08 11:30:00,26.57,26.58,26.52,26.58,61510.0,24.059,24.068,24.0137,24.068,61510.0
2021-07-08 11:40:00,26.58,26.68,26.58,26.67,71144.0,24.068,24.1586,24.068,24.1495,71144.0
2021-07-08 11:50:00,26.67,26.67,26.63,26.67,36630.0,24.1495,24.1495,24.1133,24.1495,36630.0
2021-07-08 12:00:00,26.68,26.7,26.67,26.68,38490.0,24.1586,24.1767,24.1495,24.1586,38490.0
2021-07-08 12:10:00,26.68,26.72,26.68,26.71,41368.0,24.1586,24.1948,24.1586,24.1858,41368.0
2021-07-08 12:20:00,26.7,26.74,26.68,26.74,86766.0,24.1767,24.2129,24.1586,24.2129,86766.0
2021-07-08 12:30:00,26.73,26.77,26.72,26.75,57954.0,24.2039,24.2401,24.1948,24.222,57954.0
2021-07-08 12:40:00,26.75,26.81,26.75,26.79,61864.0,24.222,24.2763,24.222,24.2582,61864.0
2021-07-08 12:50:00,26.79,26.81,26.78,26.78,60260.0,24.2582,24.2763,24.2491,24.2491,60260.0
2021-07-08 13:00:00,26.78,26.78,26.7,26.71,102390.0,24.2491,24.2491,24.1767,24.1858,102390.0
2021-07-08 13:10:00,26.71,26.72,26.65,26.66,32536.0,24.1858,24.1948,24.1314,24.1405,32536.0
2021-07-08 13:20:00,26.65,26.65,26.58,26.61,88958.0,24.1314,24.1314,24.068,24.0952,88958.0
2021-07-08 13:30:00,26.6,26.6,26.5,26.52,121740.0,24.0862,24.0862,23.9956,24.0137,121740.0
2021-07-08 13:40:00,26.52,26.53,26.47,26.47,103392.0,24.0137,24.0228,23.9684,23.9684,103392.0
2021-07-08 13:50:00,26.47,26.5,26.44,26.47,104546.0,23.9684,23.9956,23.9413,23.9684,104546.0
2021-07-08 14:00:00,26.48,26.5,26.42,26.45,124436.0,23.9775,23.9956,23.9232,23.9503,124436.0
2021-07-08 14:10:00,26.44,26.5,26.43,26.46,100990.0,23.9413,23.9956,23.9322,23.9594,100990.0
2021-07-08 14:20:00,26.46,26.49,26.45,26.45,43788.0,23.9594,23.9866,23.9503,23.9503,43788.0
2021-07-08 14:30:00,26.45,26.48,26.45,26.47,44950.0,23.9503,23.9775,23.9503,23.9684,44950.0
2021-07-08 14:40:00,26.47,26.48,26.46,26.47,98848.0,23.9684,23.9775,23.9594,23.9684,98848.0
2021-07-08 14:50:00,26.46,26.52,26.46,26.49,47624.0,23.9594,24.0137,23.9594,23.9866,47624.0
2021-07-08 15:00:00,26.49,26.51,26.49,26.5,57760.0,23.9866,24.0047,23.9866,23.9956,57760.0
2021-07-08 15:10:00,26.5,26.5,26.46,26.47,36818.0,23.9956,23.9956,23.9594,23.9684,36818.0
2021-07-08 15:20:00,26.47,26.52,26.47,26.51,74344.0,23.9684,24.0137,23.9684,24.0047,74344.0
2021-07-08 15:30:00,26.52,26.54,26.46,26.47,113482.0,24.0137,24.0318,23.9594,23.9684,113482.0
2021-07-08 15:40:00,26.46,26.46,26.39,26.41,136670.0,23.9594,23.9594,23.896,23.9141,136670.0
2021-07-08 15:50:00,26.41,26.51,26.4,26.51,451246.0,23.9141,24.0047,23.9051,24.0047,451246.0
2021-07-09 09:30:00,26.58,26.86,26.56,26.8,275282.0,24.068,24.3216,24.0499,24.2673,275282.0
2021-07-09 09:40:00,26.8,26.83,26.66,26.67,110904.0,24.2673,24.2944,24.1405,24.1495,110904.0
2021-07-09 09:50:00,26.67,26.74,26.67,26.72,117664.0,24.1495,24.2129,24.1495,24.1948,117664.0
2021-07-09 10:00:00,26.72,26.81,26.72,26.79,89430.0,24.1948,24.2763,24.1948,24.2582,89430.0
2021-07-09 10:10:00,26.8,26.91,26.8,26.89,106820.0,24.2673,24.3669,24.2673,24.3488,106820.0
2021-07-09 10:20:00,26.9,26.92,26.84,26.89,92398.0,24.3578,24.3759,24.3035,24.3488,92398.0
2021-07-09 10:30:00,26.89,26.93,26.88,26.92,186420.0,24.3488,24.385,24.3397,24.3759,186420.0
2021-07-09 10:40:00,26.92,26.95,26.84,26.94,283424.0,24.3759,24.4031,24.3035,24.394,283424.0
2021-07-09 10:50:00,26.93,26.96,26.9,26.92,176992.0,24.385,24.4121,24.3578,24.3759,176992.0
2021-07-09 11:00:00,26.92,26.96,26.91,26.92,125200.0,24.3759,24.4121,24.3669,24.3759,125200.0
2021-07-09 11:10:00,26.92,26.92,26.83,26.84,155094.0,24.3759,24.3759,24.2944,24.3035,155094.0
2021-07-09 11:20:00,26.84,26.87,26.83,26.86,59858.0,24.3035,24.3306,24.2944,24.3216,59858.0
2021-07-09 11:30:00,26.86,26.92,26.86,26.92,41808.0,24.3216,24.3759,24.3216,24.3759,41808.0
2021-07-09 11:40:00,26.92,26.95,26.9,26.91,55134.0,24.3759,24.4031,24.3578,24.3669,55134.0
2021-07-09 11:50:00,26.91,26.93,26.88,26.9,61946.0,24.3669,24.385,24.3397,24.3578,61946.0
2021-07-09 12:00:00,26.9,26.91,26.85,26.86,72286.0,24.3578,24.3669,24.3125,24.3216,72286.0
2021-07-09 12:10:00,26.86,26.86,26.81,26.82,37260.0,24.3216,24.3216,24.2763,24.2854,37260.0
2021-07-09 12:20:00,26.82,26.82,26.75,26.75,44878.0,24.2854,24.2854,24.222,24.222,44878.0
2021-07-09 12:30:00,26.75,26.81,26.75,26.81,31940.0,24.222,24.2763,24.222,24.2763,31940.0
2021-07-09 12:40:00,26.81,26.85,26.81,26.82,43222.0,24.2763,24.3125,24.2763,24.2854,43222.0
2021-07-09 12:50:00,26.83,26.86,26.81,26.81,31244.0,24.2944,24.3216,24.2763,24.2763,31244.0
2021-07-09 13:00:00,26.81,26.82,26.78,26.78,25510.0,24.2763,24.2854,24.2491,24.2491,25510.0
2021-07-09 13:10:00,26.78,26.82,26.78,26.81,42904.0,24.2491,24.2854,24.2491,24.2763,42904.0
2021-07-09 13:20:00,26.81,26.82,26.79,26.81,28820.0,24.2763,24.2854,24.2582,24.2763,28820.0
2021-07-09 13:30:00,26.81,26.84,26.81,26.84,27650.0,24.2763,24.3035,24.2763,24.3035,27650.0
2021-07-09 13:40:00,26.84,26.87,26.84,26.86,36654.0,24.3035,24.3306,24.3035,24.3216,36654.0
2021-07-09 13:50:00,26.85,26.86,26.83,26.84,34236.0,24.3125,24.3216,24.2944,24.3035,34236.0
2021-07-09 14:00:00,26.84,26.85,26.82,26.83,45430.0,24.3035,24.3125,24.2854,24.2944,45430.0
2021-07-09 14:10:00,26.83,26.88,26.83,26.88,34806.0,24.2944,24.3397,24.2944,24.3397,34806.0
2021-07-09 14:20:00,26.88,26.89,26.85,26.86,57326.0,24.3397,24.3488,24.3125,24.3216,57326.0
2021-07-09 14:30:00,26.86,26.91,26.86,26.88,59256.0,24.3216,24.3669,24.3216,24.3397,59256.0
2021-07-09 14:40:00,26.88,26.9,26.86,26.89,35452.0,24.3397,24.3578,24.3216,24.3488,35452.0
2021-07-09 14:50:00,26.89,26.91,26.87,26.9,48288.0,24.3488,24.3669,24.3306,24.3578,48288.0
2021-07-09 15:00:00,26.9,26.92,26.9,26.91,68754.0,24.3578,24.3759,24.3578,24.3669,68754.0
2021-07-09 15:10:00,26.91,26.93,26.91,26.93,63682.0,24.3669,24.385,24.3669,24.385,63682.0
2021-07-09 15:20:00,26.93,26.93,26.89,26.92,77728.0,24.385,24.385,24.3488,24.3759,77728.0
2021-07-09 15:30:00,26.92,26.94,26.91,26.92,133098.0,24.3759,24.394,24.3669,24.3759,133098.0
2021-07-09 15:40:00,26.92,26.94,26.9,26.93,168434.0,24.3759,24.394,24.3578,24.385,168434.0
2021-07-09 15:50:00,26.93,26.96,26.9,26.92,422510.0,24.385,24.4121,24.3578,24.3759,422510.0
2021-07-12 09:30:00,27.4,27.4,27.04,27.18,634972.0,24.8106,24.8106,24.4846,24.6113,634972.0
2021-07-12 09:40:00,27.2,27.21,27.03,27.04,411036.0,24.6295,24.6385,24.4755,24.4846,411036.0
2021-07-12 09:50:00,27.04,27.08,26.96,26.97,191858.0,24.4846,24.5208,24.4121,24.4212,191858.0
2021-07-12 10:00:00,26.98,27.11,26.98,27.0,273154.0,24.4302,24.548,24.4302,24.4484,273154.0
2021-07-12 10:10:00,27.0,27.07,26.98,27.03,354882.0,24.4484,24.5117,24.4302,24.4755,354882.0
2021-07-12 10:20:00,27.02,27.06,26.99,27.06,185354.0,24.4665,24.5027,24.4393,24.5027,185354.0
2021-07-12 10:30:00,27.06,27.13,27.02,27.09,177884.0,24.5027,24.5661,24.4665,24.5299,177884.0
2021-07-12 10:40:00,27.1,27.1,27.0,27.0,154722.0,24.5389,24.5389,24.4484,24.4484,154722.0
2021-07-12 10:50:00,27.0,27.07,27.0,27.06,155194.0,24.4484,24.5117,24.4484,24.5027,155194.0
2021-07-12 11:00:00,27.07,27.07,27.0,27.02,189322.0,24.5117,24.5117,24.4484,24.4665,189322.0
2021-07-12 11:10:00,27.02,27.02,26.96,26.97,167894.0,24.4665,24.4665,24.4121,24.4212,167894.0
2021-07-12 11:20:00,26.97,27.0,26.93,26.99,115248.0,24.4212,24.4484,24.385,24.4393,115248.0
2021-07-12 11:30:00,26.99,27.01,26.95,26.95,92150.0,24.4393,24.4574,24.4031,24.4031,92150.0
2021-07-12 11:40:00,26.95,26.98,26.93,26.97,58868.0,24.4031,24.4302,24.385,24.4212,58868.0
2021-07-12 11:50:00,26.97,26.97,26.91,26.97,67710.0,24.4212,24.4212,24.3669,24.4212,67710.0
2021-07-12 12:00:00,26.97,26.97,26.94,26.96,98046.0,24.4212,24.4212,24.394,24.4121,98046.0
2021-07-12 12:10:00,26.96,26.96,26.93,26.93,104180.0,24.4121,24.4121,24.385,24.385,104180.0
2021-07-12 12:20:00,26.93,26.93,26.86,26.89,114376.0,24.385,24.385,24.3216,24.3488,114376.0
2021-07-12 12:30:00,26.89,26.94,26.87,26.93,140286.0,24.3488,24.394,24.3306,24.385,140286.0
2021-07-12 12:40:00,26.93,26.95,26.92,26.92,97144.0,24.385,24.4031,24.3759,24.3759,97144.0
2021-07-12 12:50:00,26.93,26.94,26.92,26.93,96242.0,24.385,24.394,24.3759,24.385,96242.0
2021-07-12 13:00:00,26.93,26.93,26.85,26.86,96954.0,24.385,24.385,24.3125,24.3216,96954.0
2021-07-12 13:10:00,26.86,26.95,26.85,26.89,290830.0,24.3216,24.4031,24.3125,24.3488,290830.0
2021-07-12 13:20:00,26.89,26.95,26.89,26.95,110414.0,24.3488,24.4031,24.3488,24.4031,110414.0
2021-07-12 13:30:00,26.95,26.97,26.93,26.97,93616.0,24.4031,24.4212,24.385,24.4212,93616.0
2021-07-12 13:40:00,26.97,26.99,26.95,26.96,123684.0,24.4212,24.4393,24.4031,24.4121,123684.0
2021-07-12 13:50:00,26.96,26.99,26.94,26.99,80910.0,24.4121,24.4393,24.394,24.4393,80910.0
2021-07-12 14:00:00,26.99,27.0,26.96,26.97,126128.0,24.4393,24.4484,24.4121,24.4212,126128.0
2021-07-12 14:10:00,26.97,26.99,26.94,26.99,73308.0,24.4212,24.4393,24.394,24.4393,73308.0
2021-07-12 14:20:00,26.99,27.0,26.97,26.99,87746.0,24.4393,24.4484,24.4212,24.4393,87746.0
2021-07-12 14:30:00,26.99,27.0,26.98,26.99,84838.0,24.4393,24.4484,24.4302,24.4393,84838.0
2021-07-12 14:40:00,26.99,27.0,26.95,26.97,98582.0,24.4393,24.4484,24.4031,24.4212,98582.0
2021-07-12 14:50:00,26.97,26.98,26.95,26.95,83928.0,24.4212,24.4302,24.4031,24.4031,83928.0
2021-07-12 15:00:00,26.95,26.98,26.94,26.98,127780.0,24.4031,24.4302,24.394,24.4302,127780.0
2021-07-12 15:10:00,26.98,27.03,26.97,27.03,174620.0,24.4302,24.4755,24.4212,24.4755,174620.0
2021-07-12 15:20:00,27.03,27.03,26.99,27.02,187108.0,24.4755,24.4755,24.4393,24.4665,187108.0
2021-07-12 15:30:00,27.02,27.05,26.99,27.02,210782.0,24.4665,24.4936,24.4393,24.4665,210782.0
2021-07-12 15:40:00,27.02,27.11,27.02,27.1,788118.0,24.4665,24.548,24.4665,24.5389,788118.0
2021-07-12 15:50:00,27.1,27.18,26.97,26.97,1810552.0,24.5389,24.6113,24.4212,24.4212,1810552.0
2021-07-13 09:30:00,26.47,26.58,26.29,26.38,700430.0,23.9684,24.068,23.8055,23.8869,700430.0
2021-07-13 09:40:00,26.38,26.52,26.34,26.46,367644.0,23.8869,24.0137,23.8507,23.9594,367644.0
2021-07-13 09:50:00,26.46,26.72,26.44,26.69,311434.0,23.9594,24.1948,23.9413,24.1677,311434.0
2021-07-13 10:00:00,26.69,26.81,26.59,26.74,233492.0,24.1677,24.2763,24.0771,24.2129,233492.0
2021-07-13 10:10:00,26.74,26.8,26.67,26.76,214504.0,24.2129,24.2673,24.1495,24.231,214504.0
2021-07-13 10:20:00,26.76,26.86,26.6,26.61,509894.0,24.231,24.3216,24.0862,24.0952,509894.0
2021-07-13 10:30:00,26.61,26.71,26.52,26.65,668638.0,24.0952,24.1858,24.0137,24.1314,668638.0
2021-07-13 10:40:00,26.65,26.73,26.6,26.68,252712.0,24.1314,24.2039,24.0862,24.1586,252712.0
2021-07-13 10:50:00,26.68,26.71,26.56,26.57,275816.0,24.1586,24.1858,24.0499,24.059,275816.0
2021-07-13 11:00:00,26.57,26.64,26.57,26.62,234892.0,24.059,24.1224,24.059,24.1043,234892.0
2021-07-13 11:10:00,26.63,26.65,26.61,26.63,94914.0,24.1133,24.1314,24.0952,24.1133,94914.0
2021-07-13 11:20:00,26.63,26.77,26.63,26.7,151614.0,24.1133,24.2401,24.1133,24.1767,151614.0
2021-07-13 11:30:00,26.7,26.72,26.58,26.63,111198.0,24.1767,24.1948,24.068,24.1133,111198.0
2021-07-13 11:40:00,26.63,26.65,26.53,26.58,134812.0,24.1133,24.1314,24.0228,24.068,134812.0
2021-07-13 11:50:00,26.58,26.63,26.55,26.61,123748.0,24.068,24.1133,24.0409,24.0952,123748.0
2021-07-13 12:00:00,26.61,26.64,26.52,26.53,121328.0,24.0952,24.1224,24.0137,24.0228,121328.0
2021-07-13 12:10:00,26.53,26.59,26.52,26.58,88532.0,24.0228,24.0771,24.0137,24.068,88532.0
2021-07-13 12:20:00,26.58,26.66,26.58,26.61,114996.0,24.068,24.1405,24.068,24.0952,114996.0
2021-07-13 12:30:00,26.6,26.61,26.56,26.57,65446.0,24.0862,24.0952,24.0499,24.059,65446.0
2021-07-13 12:40:00,26.57,26.58,26.48,26.49,387276.0,24.059,24.068,23.9775,23.9866,387276.0
2021-07-13 12:50:00,26.49,26.54,26.48,26.51,261290.0,23.9866,24.0318,23.9775,24.0047,261290.0
2021-07-13 13:00:00,26.51,26.52,26.48,26.48,224134.0,24.0047,24.0137,23.9775,23.9775,224134.0
2021-07-13 13:10:00,26.48,26.52,26.46,26.48,166050.0,23.9775,24.0137,23.9594,23.9775,166050.0
2021-07-13 13:20:00,26.48,26.53,26.48,26.52,75960.0,23.9775,24.0228,23.9775,24.0137,75960.0
2021-07-13 13:30:00,26.52,26.56,26.5,26.53,105530.0,24.0137,24.0499,23.9956,24.0228,105530.0
2021-07-13 13:40:00,26.53,26.57,26.52,26.56,132960.0,24.0228,24.059,24.0137,24.0499,132960.0
2021-07-13 13:50:00,26.56,26.61,26.55,26.6,217450.0,24.0499,24.0952,24.0409,24.0862,217450.0
2021-07-13 14:00:00,26.6,26.6,26.52,26.53,220644.0,24.0862,24.0862,24.0137,24.0228,220644.0
2021-07-13 14:10:00,26.52,26.6,26.52,26.58,91586.0,24.0137,24.0862,24.0137,24.068,91586.0
2021-07-13 14:20:00,26.58,26.6,26.55,26.56,85690.0,24.068,24.0862,24.0409,24.0499,85690.0
2021-07-13 14:30:00,26.56,26.58,26.54,26.56,95490.0,24.0499,24.068,24.0318,24.0499,95490.0
2021-07-13 14:40:00,26.55,26.57,26.51,26.54,84910.0,24.0409,24.059,24.0047,24.0318,84910.0
2021-07-13 14:50:00,26.54,26.62,26.53,26.61,127140.0,24.0318,24.1043,24.0228,24.0952,127140.0
2021-07-13 15:00:00,26.61,26.61,26.56,26.57,167358.0,24.0952,24.0952,24.0499,24.059,167358.0
2021-07-13 15:10:00,26.57,26.57,26.48,26.49,177026.0,24.059,24.059,23.9775,23.9866,177026.0
2021-07-13 15:20:00,26.49,26.51,26.47,26.5,152418.0,23.9866,24.0047,23.9684,23.9956,152418.0
2021-07-13 15:30:00,26.5,26.53,26.48,26.53,270372.0,23.9956,24.0228,23.9775,24.0228,270372.0
2021-07-13 15:40:00,26.53,26.53,26.5,26.5,533656.0,24.0228,24.0228,23.9956,23.9956,533656.0
2021-07-13 15:50:00,26.5,26.61,26.5,26.58,1182782.0,23.9956,24.0952,23.9956,24.068,1182782.0
2021-07-14 09:30:00,26.61,26.69,26.57,26.64,216950.0,24.0952,24.1677,24.059,24.1224,216950.0
2021-07-14 09:40:00,26.65,26.67,26.56,26.58,157784.0,24.1314,24.1495,24.0499,24.068,157784.0
2021-07-14 09:50:00,26.58,26.58,26.48,26.48,201696.0,24.068,24.068,23.9775,23.9775,201696.0
2021-07-14 10:00:00,26.49,26.5,26.29,26.36,315342.0,23.9866,23.9956,23.8055,23.8688,315342.0
2021-07-14 10:10:00,26.36,26.36,26.27,26.31,306234.0,23.8688,23.8688,23.7873,23.8236,306234.0
2021-07-14 10:20:00,26.31,26.32,26.27,26.32,167964.0,23.8236,23.8326,23.7873,23.8326,167964.0
2021-07-14 10:30:00,26.32,26.39,26.29,26.29,184432.0,23.8326,23.896,23.8055,23.8055,184432.0
2021-07-14 10:40:00,26.29,26.33,26.27,26.3,159224.0,23.8055,23.8417,23.7873,23.8145,159224.0
2021-07-14 10:50:00,26.3,26.34,26.25,26.26,136866.0,23.8145,23.8507,23.7692,23.7783,136866.0
2021-07-14 11:00:00,26.26,26.29,26.19,26.19,142846.0,23.7783,23.8055,23.7149,23.7149,142846.0
2021-07-14 11:10:00,26.19,26.24,26.18,26.24,97458.0,23.7149,23.7602,23.7059,23.7602,97458.0
2021-07-14 11:20:00,26.24,26.29,26.23,26.25,106160.0,23.7602,23.8055,23.7511,23.7692,106160.0
2021-07-14 11:30:00,26.25,26.31,26.25,26.27,67774.0,23.7692,23.8236,23.7692,23.7873,67774.0
2021-07-14 11:40:00,26.27,26.3,26.24,26.28,64846.0,23.7873,23.8145,23.7602,23.7964,64846.0
2021-07-14 11:50:00,26.28,26.32,26.26,26.31,53304.0,23.7964,23.8326,23.7783,23.8236,53304.0
2021-07-14 12:00:00,26.31,26.36,26.31,26.36,59576.0,23.8236,23.8688,23.8236,23.8688,59576.0
2021-07-14 12:10:00,26.36,26.45,26.36,26.4,54932.0,23.8688,23.9503,23.8688,23.9051,54932.0
2021-07-14 12:20:00,26.4,26.43,26.39,26.43,42982.0,23.9051,23.9322,23.896,23.9322,42982.0
2021-07-14 12:30:00,26.43,26.45,26.42,26.45,69974.0,23.9322,23.9503,23.9232,23.9503,69974.0
2021-07-14 12:40:00,26.45,26.48,26.43,26.47,40022.0,23.9503,23.9775,23.9322,23.9684,40022.0
2021-07-14 12:50:00,26.46,26.48,26.45,26.47,42196.0,23.9594,23.9775,23.9503,23.9684,42196.0
2021-07-14 13:00:00,26.47,26.47,26.4,26.42,54590.0,23.9684,23.9684,23.9051,23.9232,54590.0
2021-07-14 13:10:00,26.42,26.43,26.4,26.41,36240.0,23.9232,23.9322,23.9051,23.9141,36240.0
2021-07-14 13:20:00,26.41,26.47,26.41,26.46,52912.0,23.9141,23.9684,23.9141,23.9594,52912.0
2021-07-14 13:30:00,26.46,26.52,26.46,26.51,156098.0,23.9594,24.0137,23.9594,24.0047,156098.0
2021-07-14 13:40:00,26.51,26.52,26.46,26.47,97776.0,24.0047,24.0137,23.9594,23.9684,97776.0
2021-07-14 13:50:00,26.46,26.5,26.46,26.5,46978.0,23.9594,23.9956,23.9594,23.9956,46978.0
2021-07-14 14:00:00,26.5,26.52,26.47,26.52,51848.0,23.9956,24.0137,23.9684,24.0137,51848.0
2021-07-14 14:10:00,26.52,26.54,26.5,26.53,52830.0,24.0137,24.0318,23.9956,24.0228,52830.0
2021-07-14 14:20:00,26.53,26.57,26.53,26.56,65024.0,24.0228,24.059,24.0228,24.0499,65024.0
2021-07-14 14:30:00,26.56,26.58,26.54,26.54,56838.0,24.0499,24.068,24.0318,24.0318,56838.0
2021-07-14 14:40:00,26.54,26.59,26.53,26.58,53752.0,24.0318,24.0771,24.0228,24.068,53752.0
2021-07-14 14:50:00,26.58,26.61,26.57,26.6,68656.0,24.068,24.0952,24.059,24.0862,68656.0
2021-07-14 15:00:00,26.6,26.62,26.59,26.6,62638.0,24.0862,24.1043,24.0771,24.0862,62638.0
2021-07-14 15:10:00,26.61,26.61,26.57,26.58,98498.0,24.0952,24.0952,24.059,24.068,98498.0
2021-07-14 15:20:00,26.58,26.6,26.57,26.58,67106.0,24.068,24.0862,24.059,24.068,67106.0
2021-07-14 15:30:00,26.58,26.62,26.57,26.61,111970.0,24.068,24.1043,24.059,24.0952,111970.0
2021-07-14 15:40:00,26.61,26.64,26.59,26.63,221710.0,24.0952,24.1224,24.0771,24.1133,221710.0
2021-07-14 15:50:00,26.62,26.63,26.57,26.62,664408.0,24.1043,24.1133,24.059,24.1043,664408.0
2021-07-15 09:30:00,26.56,26.79,26.46,26.75,191712.0,24.0499,24.2582,23.9594,24.222,191712.0
2021-07-15 09:40:00,26.74,26.75,26.68,26.72,64710.0,24.2129,24.222,24.1586,24.1948,64710.0
2021-07-15 09:50:00,26.72,26.79,26.7,26.77,61842.0,24.1948,24.2582,24.1767,24.2401,61842.0
2021-07-15 10:00:00,26.77,26.79,26.75,26.77,97760.0,24.2401,24.2582,24.222,24.2401,97760.0
2021-07-15 10:10:00,26.77,26.77,26.72,26.74,89476.0,24.2401,24.2401,24.1948,24.2129,89476.0
2021-07-15 10:20:00,26.74,26.77,26.71,26.71,103402.0,24.2129,24.2401,24.1858,24.1858,103402.0
2021-07-15 10:30:00,26.71,26.81,26.7,26.8,141818.0,24.1858,24.2763,24.1767,24.2673,141818.0
2021-07-15 10:40:00,26.8,26.82,26.77,26.78,95164.0,24.2673,24.2854,24.2401,24.2491,95164.0
2021-07-15 10:50:00,26.78,26.82,26.77,26.77,73948.0,24.2491,24.2854,24.2401,24.2401,73948.0
2021-07-15 11:00:00,26.77,26.77,26.69,26.72,75534.0,24.2401,24.2401,24.1677,24.1948,75534.0
2021-07-15 11:10:00,26.72,26.74,26.67,26.74,50504.0,24.1948,24.2129,24.1495,24.2129,50504.0
2021-07-15 11:20:00,26.73,26.73,26.67,26.7,67910.0,24.2039,24.2039,24.1495,24.1767,67910.0
2021-07-15 11:30:00,26.69,26.72,26.68,26.69,54466.0,24.1677,24.1948,24.1586,24.1677,54466.0
2021-07-15 11:40:00,26.69,26.71,26.68,26.71,66846.0,24.1677,24.1858,24.1586,24.1858,66846.0
2021-07-15 11:50:00,26.71,26.73,26.7,26.7,61866.0,24.1858,24.2039,24.1767,24.1767,61866.0
2021-07-15 12:00:00,26.7,26.7,26.64,26.65,67424.0,24.1767,24.1767,24.1224,24.1314,67424.0
2021-07-15 12:10:00,26.64,26.68,26.61,26.61,87506.0,24.1224,24.1586,24.0952,24.0952,87506.0
2021-07-15 12:20:00,26.61,26.66,26.61,26.64,34744.0,24.0952,24.1405,24.0952,24.1224,34744.0
2021-07-15 12:30:00,26.64,26.68,26.64,26.68,45428.0,24.1224,24.1586,24.1224,24.1586,45428.0
2021-07-15 12:40:00,26.68,26.7,26.66,26.69,44904.0,24.1586,24.1767,24.1405,24.1677,44904.0
2021-07-15 12:50:00,26.68,26.71,26.67,26.67,57516.0,24.1586,24.1858,24.1495,24.1495,57516.0
2021-07-15 13:00:00,26.67,26.69,26.67,26.68,56006.0,24.1495,24.1677,24.1495,24.1586,56006.0
2021-07-15 13:10:00,26.68,26.68,26.61,26.62,72284.0,24.1586,24.1586,24.0952,24.1043,72284.0
2021-07-15 13:20:00,26.62,26.66,26.62,26.65,55348.0,24.1043,24.1405,24.1043,24.1314,55348.0
2021-07-15 13:30:00,26.65,26.65,26.61,26.61,155228.0,24.1314,24.1314,24.0952,24.0952,155228.0
2021-07-15 13:40:00,26.61,26.63,26.59,26.63,90312.0,24.0952,24.1133,24.0771,24.1133,90312.0
2021-07-15 13:50:00,26.62,26.67,26.62,26.65,111788.0,24.1043,24.1495,24.1043,24.1314,111788.0
2021-07-15 14:00:00,26.65,26.71,26.65,26.71,91576.0,24.1314,24.1858,24.1314,24.1858,91576.0
2021-07-15 14:10:00,26.7,26.76,26.68,26.76,99434.0,24.1767,24.231,24.1586,24.231,99434.0
2021-07-15 14:20:00,26.77,26.79,26.76,26.79,82454.0,24.2401,24.2582,24.231,24.2582,82454.0
2021-07-15 14:30:00,26.78,26.8,26.76,26.78,177254.0,24.2491,24.2673,24.231,24.2491,177254.0
2021-07-15 14:40:00,26.78,26.8,26.76,26.8,72440.0,24.2491,24.2673,24.231,24.2673,72440.0
2021-07-15 14:50:00,26.8,26.82,26.78,26.82,58922.0,24.2673,24.2854,24.2491,24.2854,58922.0
2021-07-15 15:00:00,26.82,26.86,26.81,26.86,92068.0,24.2854,24.3216,24.2763,24.3216,92068.0
2021-07-15 15:10:00,26.86,26.86,26.84,26.86,112920.0,24.3216,24.3216,24.3035,24.3216,112920.0
2021-07-15 15:20:00,26.86,26.86,26.83,26.85,103166.0,24.3216,24.3216,24.2944,24.3125,103166.0
2021-07-15 15:30:00,26.85,26.87,26.83,26.84,217682.0,24.3125,24.3306,24.2944,24.3035,217682.0
2021-07-15 15:40:00,26.83,26.84,26.77,26.78,223918.0,24.2944,24.3035,24.2401,24.2491,223918.0
2021-07-15 15:50:00,26.78,26.8,26.74,26.77,887484.0,24.2491,24.2673,24.2129,24.2401,887484.0
2021-07-16 09:30:00,26.8,26.96,26.75,26.83,317180.0,24.2673,24.4121,24.222,24.2944,317180.0
2021-07-16 09:40:00,26.84,26.84,26.75,26.81,94018.0,24.3035,24.3035,24.222,24.2763,94018.0
2021-07-16 09:50:00,26.82,26.85,26.74,26.84,114196.0,24.2854,24.3125,24.2129,24.3035,114196.0
2021-07-16 10:00:00,26.83,26.83,26.76,26.8,52442.0,24.2944,24.2944,24.231,24.2673,52442.0
2021-07-16 10:10:00,26.79,26.79,26.71,26.74,124830.0,24.2582,24.2582,24.1858,24.2129,124830.0
2021-07-16 10:20:00,26.74,26.76,26.66,26.67,85346.0,24.2129,24.231,24.1405,24.1495,85346.0
2021-07-16 10:30:00,26.67,26.68,26.64,26.67,82726.0,24.1495,24.1586,24.1224,24.1495,82726.0
2021-07-16 10:40:00,26.67,26.67,26.62,26.64,42140.0,24.1495,24.1495,24.1043,24.1224,42140.0
2021-07-16 10:50:00,26.65,26.73,26.65,26.68,364742.0,24.1314,24.2039,24.1314,24.1586,364742.0
2021-07-16 11:00:00,26.68,26.74,26.68,26.72,95386.0,24.1586,24.2129,24.1586,24.1948,95386.0
2021-07-16 11:10:00,26.72,26.76,26.7,26.74,65168.0,24.1948,24.231,24.1767,24.2129,65168.0
2021-07-16 11:20:00,26.74,26.75,26.7,26.71,49566.0,24.2129,24.222,24.1767,24.1858,49566.0
2021-07-16 11:30:00,26.71,26.75,26.7,26.74,53374.0,24.1858,24.222,24.1767,24.2129,53374.0
2021-07-16 11:40:00,26.74,26.75,26.71,26.74,52300.0,24.2129,24.222,24.1858,24.2129,52300.0
2021-07-16 11:50:00,26.74,26.81,26.73,26.8,44942.0,24.2129,24.2763,24.2039,24.2673,44942.0
2021-07-16 12:00:00,26.8,26.84,26.79,26.84,72744.0,24.2673,24.3035,24.2582,24.3035,72744.0
2021-07-16 12:10:00,26.84,26.89,26.84,26.86,95498.0,24.3035,24.3488,24.3035,24.3216,95498.0
2021-07-16 12:20:00,26.86,26.87,26.79,26.81,97130.0,24.3216,24.3306,24.2582,24.2763,97130.0
2021-07-16 12:30:00,26.81,26.82,26.77,26.78,68058.0,24.2763,24.2854,24.2401,24.2491,68058.0
2021-07-16 12:40:00,26.78,26.8,26.76,26.77,46924.0,24.2491,24.2673,24.231,24.2401,46924.0
2021-07-16 12:50:00,26.77,26.79,26.77,26.78,54620.0,24.2401,24.2582,24.2401,24.2491,54620.0
2021-07-16 13:00:00,26.78,26.81,26.76,26.79,36720.0,24.2491,24.2763,24.231,24.2582,36720.0
2021-07-16 13:10:00,26.79,26.81,26.78,26.81,35930.0,24.2582,24.2763,24.2491,24.2763,35930.0
2021-07-16 13:20:00,26.81,26.82,26.78,26.78,57392.0,24.2763,24.2854,24.2491,24.2491,57392.0
2021-07-16 13:30:00,26.78,26.78,26.73,26.75,49474.0,24.2491,24.2491,24.2039,24.222,49474.0
2021-07-16 13:40:00,26.75,26.76,26.74,26.75,44088.0,24.222,24.231,24.2129,24.222,44088.0
2021-07-16 13:50:00,26.76,26.76,26.72,26.75,81024.0,24.231,24.231,24.1948,24.222,81024.0
2021-07-16 14:00:00,26.75,26.75,26.69,26.71,46222.0,24.222,24.222,24.1677,24.1858,46222.0
2021-07-16 14:10:00,26.72,26.76,26.71,26.75,216018.0,24.1948,24.231,24.1858,24.222,216018.0
2021-07-16 14:20:00,26.75,26.77,26.74,26.74,51530.0,24.222,24.2401,24.2129,24.2129,51530.0
2021-07-16 14:30:00,26.74,26.75,26.71,26.74,60638.0,24.2129,24.222,24.1858,24.2129,60638.0
2021-07-16 14:40:00,26.74,26.78,26.74,26.77,82408.0,24.2129,24.2491,24.2129,24.2401,82408.0
2021-07-16 14:50:00,26.77,26.8,26.77,26.8,59108.0,24.2401,24.2673,24.2401,24.2673,59108.0
2021-07-16 15:00:00,26.8,26.81,26.77,26.78,114636.0,24.2673,24.2763,24.2401,24.2491,114636.0
2021-07-16 15:10:00,26.78,26.82,26.76,26.82,104598.0,24.2491,24.2854,24.231,24.2854,104598.0
2021-07-16 15:20:00,26.82,26.83,26.79,26.81,118984.0,24.2854,24.2944,24.2582,24.2763,118984.0
2021-07-16 15:30:00,26.81,26.86,26.81,26.86,205966.0,24.2763,24.3216,24.2763,24.3216,205966.0
2021-07-16 15:40:00,26.86,26.89,26.79,26.8,271762.0,24.3216,24.3488,24.2582,24.2673,271762.0
2021-07-16 15:50:00,26.79,26.84,26.78,26.8,719526.0,24.2582,24.3035,24.2491,24.2673,719526.0
2021-07-19 09:30:00,26.68,26.79,26.55,26.78,340156.0,24.1586,24.2582,24.0409,24.2491,340156.0
2021-07-19 09:40:00,26.79,26.79,26.64,26.68,258718.0,24.2582,24.2582,24.1224,24.1586,258718.0
2021-07-19 09:50:00,26.68,26.8,26.65,26.78,185302.0,24.1586,24.2673,24.1314,24.2491,185302.0
2021-07-19 10:00:00,26.77,26.84,26.74,26.82,327870.0,24.2401,24.3035,24.2129,24.2854,327870.0
2021-07-19 10:10:00,26.82,26.86,26.67,26.67,221640.0,24.2854,24.3216,24.1495,24.1495,221640.0
2021-07-19 10:20:00,26.66,26.66,26.5,26.56,371658.0,24.1405,24.1405,23.9956,24.0499,371658.0
2021-07-19 10:30:00,26.57,26.64,26.55,26.61,258600.0,24.059,24.1224,24.0409,24.0952,258600.0
2021-07-19 10:40:00,26.6,26.63,26.51,26.63,147198.0,24.0862,24.1133,24.0047,24.1133,147198.0
2021-07-19 10:50:00,26.63,26.68,26.61,26.63,114898.0,24.1133,24.1586,24.0952,24.1133,114898.0
2021-07-19 11:00:00,26.64,26.7,26.57,26.67,139390.0,24.1224,24.1767,24.059,24.1495,139390.0
2021-07-19 11:10:00,26.67,26.7,26.65,26.66,104782.0,24.1495,24.1767,24.1314,24.1405,104782.0
2021-07-19 11:20:00,26.66,26.66,26.6,26.62,206072.0,24.1405,24.1405,24.0862,24.1043,206072.0
2021-07-19 11:30:00,26.62,26.67,26.6,26.67,184706.0,24.1043,24.1495,24.0862,24.1495,184706.0
2021-07-19 11:40:00,26.66,26.78,26.64,26.78,60374.0,24.1405,24.2491,24.1224,24.2491,60374.0
2021-07-19 11:50:00,26.78,26.84,26.76,26.83,77678.0,24.2491,24.3035,24.231,24.2944,77678.0
2021-07-19 12:00:00,26.82,26.82,26.68,26.68,75020.0,24.2854,24.2854,24.1586,24.1586,75020.0
2021-07-19 12:10:00,26.68,26.7,26.66,26.68,83666.0,24.1586,24.1767,24.1405,24.1586,83666.0
2021-07-19 12:20:00,26.68,26.72,26.67,26.67,65914.0,24.1586,24.1948,24.1495,24.1495,65914.0
2021-07-19 12:30:00,26.67,26.69,26.65,26.67,99572.0,24.1495,24.1677,24.1314,24.1495,99572.0
2021-07-19 12:40:00,26.67,26.7,26.65,26.68,60954.0,24.1495,24.1767,24.1314,24.1586,60954.0
2021-07-19 12:50:00,26.68,26.7,26.66,26.7,64402.0,24.1586,24.1767,24.1405,24.1767,64402.0
2021-07-19 13:00:00,26.7,26.74,26.69,26.74,73748.0,24.1767,24.2129,24.1677,24.2129,73748.0
2021-07-19 13:10:00,26.74,26.76,26.72,26.74,50300.0,24.2129,24.231,24.1948,24.2129,50300.0
2021-07-19 13:20:00,26.73,26.74,26.68,26.68,71154.0,24.2039,24.2129,24.1586,24.1586,71154.0
2021-07-19 13:30:00,26.69,26.69,26.65,26.66,66622.0,24.1677,24.1677,24.1314,24.1405,66622.0
2021-07-19 13:40:00,26.66,26.69,26.65,26.65,130016.0,24.1405,24.1677,24.1314,24.1314,130016.0
2021-07-19 13:50:00,26.65,26.68,26.64,26.64,105784.0,24.1314,24.1586,24.1224,24.1224,105784.0
2021-07-19 14:00:00,26.65,26.68,26.64,26.65,99224.0,24.1314,24.1586,24.1224,24.1314,99224.0
2021-07-19 14:10:00,26.65,26.71,26.65,26.7,83216.0,24.1314,24.1858,24.1314,24.1767,83216.0
2021-07-19 14:20:00,26.71,26.71,26.66,26.67,174546.0,24.1858,24.1858,24.1405,24.1495,174546.0
2021-07-19 14:30:00,26.68,26.68,26.62,26.63,238554.0,24.1586,24.1586,24.1043,24.1133,238554.0
2021-07-19 14:40:00,26.63,26.67,26.61,26.67,161754.0,24.1133,24.1495,24.0952,24.1495,161754.0
2021-07-19 14:50:00,26.67,26.68,26.65,26.67,127406.0,24.1495,24.1586,24.1314,24.1495,127406.0
2021-07-19 15:00:00,26.67,26.71,26.64,26.7,175904.0,24.1495,24.1858,24.1224,24.1767,175904.0
2021-07-19 15:10:00,26.69,26.72,26.67,26.67,105712.0,24.1677,24.1948,24.1495,24.1495,105712.0
2021-07-19 15:20:00,26.67,26.75,26.67,26.72,137296.0,24.1495,24.222,24.1495,24.1948,137296.0
2021-07-19 15:30:00,26.72,26.77,26.7,26.77,166084.0,24.1948,24.2401,24.1767,24.2401,166084.0
2021-07-19 15:40:00,26.77,26.79,26.75,26.79,227482.0,24.2401,24.2582,24.222,24.2582,227482.0
2021-07-19 15:50:00,26.79,26.79,26.67,26.75,1621926.0,24.2582,24.2582,24.1495,24.222,1621926.0
2021-07-20 09:30:00,26.86,26.86,26.68,26.81,279002.0,24.3216,24.3216,24.1586,24.2763,279002.0
2021-07-20 09:40:00,26.81,26.92,26.78,26.92,191952.0,24.2763,24.3759,24.2491,24.3759,191952.0
2021-07-20 09:50:00,26.93,27.06,26.91,27.03,148670.0,24.385,24.5027,24.3669,24.4755,148670.0
2021-07-20 10:00:00,27.03,27.17,27.03,27.11,116146.0,24.4755,24.6023,24.4755,24.548,116146.0
2021-07-20 10:10:00,27.12,27.15,27.08,27.12,116808.0,24.557,24.5842,24.5208,24.557,116808.0
2021-07-20 10:20:00,27.13,27.15,27.09,27.12,94290.0,24.5661,24.5842,24.5299,24.557,94290.0
2021-07-20 10:30:00,27.11,27.14,27.09,27.11,73670.0,24.548,24.5751,24.5299,24.548,73670.0
2021-07-20 10:40:00,27.11,27.14,27.1,27.11,106240.0,24.548,24.5751,24.5389,24.548,106240.0
2021-07-20 10:50:00,27.12,27.14,27.09,27.11,61974.0,24.557,24.5751,24.5299,24.548,61974.0
2021-07-20 11:00:00,27.11,27.14,27.09,27.11,90274.0,24.548,24.5751,24.5299,24.548,90274.0
2021-07-20 11:10:00,27.1,27.12,27.06,27.08,70072.0,24.5389,24.557,24.5027,24.5208,70072.0
2021-07-20 11:20:00,27.08,27.12,27.04,27.04,63338.0,24.5208,24.557,24.4846,24.4846,63338.0
2021-07-20 11:30:00,27.04,27.06,26.99,27.0,59422.0,24.4846,24.5027,24.4393,24.4484,59422.0
2021-07-20 11:40:00,27.0,27.06,27.0,27.04,51010.0,24.4484,24.5027,24.4484,24.4846,51010.0
2021-07-20 11:50:00,27.03,27.05,27.02,27.05,94808.0,24.4755,24.4936,24.4665,24.4936,94808.0
2021-07-20 12:00:00,27.06,27.09,27.05,27.05,62670.0,24.5027,24.5299,24.4936,24.4936,62670.0
2021-07-20 12:10:00,27.05,27.11,27.04,27.11,52756.0,24.4936,24.548,24.4846,24.548,52756.0
2021-07-20 12:20:00,27.11,27.12,27.08,27.1,52466.0,24.548,24.557,24.5208,24.5389,52466.0
2021-07-20 12:30:00,27.1,27.13,27.1,27.1,49388.0,24.5389,24.5661,24.5389,24.5389,49388.0
2021-07-20 12:40:00,27.1,27.11,27.08,27.11,62606.0,24.5389,24.548,24.5208,24.548,62606.0
2021-07-20 12:50:00,27.11,27.14,27.1,27.11,57990.0,24.548,24.5751,24.5389,24.548,57990.0
2021-07-20 13:00:00,27.11,27.13,27.06,27.07,84044.0,24.548,24.5661,24.5027,24.5117,84044.0
2021-07-20 13:10:00,27.07,27.07,27.03,27.03,54068.0,24.5117,24.5117,24.4755,24.4755,54068.0
2021-07-20 13:20:00,27.03,27.04,27.0,27.04,105782.0,24.4755,24.4846,24.4484,24.4846,105782.0
2021-07-20 13:30:00,27.04,27.08,27.04,27.06,81024.0,24.4846,24.5208,24.4846,24.5027,81024.0
2021-07-20 13:40:00,27.07,27.08,27.03,27.04,80616.0,24.5117,24.5208,24.4755,24.4846,80616.0
2021-07-20 13:50:00,27.03,27.08,27.03,27.07,51196.0,24.4755,24.5208,24.4755,24.5117,51196.0
2021-07-20 14:00:00,27.08,27.11,27.08,27.1,47726.0,24.5208,24.548,24.5208,24.5389,47726.0
2021-07-20 14:10:00,27.1,27.11,27.08,27.1,67618.0,24.5389,24.548,24.5208,24.5389,67618.0
2021-07-20 14:20:00,27.1,27.1,27.05,27.06,69502.0,24.5389,24.5389,24.4936,24.5027,69502.0
2021-07-20 14:30:00,27.06,27.11,27.06,27.1,63722.0,24.5027,24.548,24.5027,24.5389,63722.0
2021-07-20 14:40:00,27.1,27.11,27.06,27.07,74794.0,24.5389,24.548,24.5027,24.5117,74794.0
2021-07-20 14:50:00,27.07,27.1,27.04,27.05,66384.0,24.5117,24.5389,24.4846,24.4936,66384.0
2021-07-20 15:00:00,27.05,27.08,27.04,27.07,93694.0,24.4936,24.5208,24.4846,24.5117,93694.0
2021-07-20 15:10:00,27.07,27.11,27.07,27.11,77144.0,24.5117,24.548,24.5117,24.548,77144.0
2021-07-20 15:20:00,27.11,27.13,27.06,27.07,90406.0,24.548,24.5661,24.5027,24.5117,90406.0
2021-07-20 15:30:00,27.07,27.1,27.05,27.09,118760.0,24.5117,24.5389,24.4936,24.5299,118760.0
2021-07-20 15:40:00,27.1,27.11,27.07,27.11,111520.0,24.5389,24.548,24.5117,24.548,111520.0
2021-07-20 15:50:00,27.11,27.13,27.07,27.08,606708.0,24.548,24.5661,24.5117,24.5208,606708.0
2021-07-21 09:30:00,27.18,27.29,27.12,27.29,240360.0,24.6113,24.7109,24.557,24.7109,240360.0
2021-07-21 09:40:00,27.28,27.34,27.23,27.34,137144.0,24.7019,24.7562,24.6566,24.7562,137144.0
2021-07-21 09:50:00,27.35,27.36,27.26,27.28,119506.0,24.7653,24.7743,24.6838,24.7019,119506.0
2021-07-21 10:00:00,27.28,27.3,27.24,27.25,128152.0,24.7019,24.72,24.6657,24.6747,128152.0
2021-07-21 10:10:00,27.25,27.26,27.17,27.18,65740.0,24.6747,24.6838,24.6023,24.6113,65740.0
2021-07-21 10:20:00,27.18,27.19,27.1,27.11,73158.0,24.6113,24.6204,24.5389,24.548,73158.0
2021-07-21 10:30:00,27.1,27.12,27.05,27.11,98454.0,24.5389,24.557,24.4936,24.548,98454.0
2021-07-21 10:40:00,27.1,27.15,27.1,27.11,70554.0,24.5389,24.5842,24.5389,24.548,70554.0
2021-07-21 10:50:00,27.11,27.15,27.09,27.11,51830.0,24.548,24.5842,24.5299,24.548,51830.0
2021-07-21 11:00:00,27.11,27.13,27.05,27.06,53456.0,24.548,24.5661,24.4936,24.5027,53456.0
2021-07-21 11:10:00,27.06,27.14,27.06,27.13,64262.0,24.5027,24.5751,24.5027,24.5661,64262.0
2021-07-21 11:20:00,27.13,27.14,27.08,27.08,58408.0,24.5661,24.5751,24.5208,24.5208,58408.0
2021-07-21 11:30:00,27.09,27.12,27.09,27.1,36834.0,24.5299,24.557,24.5299,24.5389,36834.0
2021-07-21 11:40:00,27.1,27.14,27.1,27.12,42528.0,24.5389,24.5751,24.5389,24.557,42528.0
2021-07-21 11:50:00,27.13,27.14,27.1,27.13,66292.0,24.5661,24.5751,24.5389,24.5661,66292.0
2021-07-21 12:00:00,27.13,27.13,27.09,27.09,36612.0,24.5661,24.5661,24.5299,24.5299,36612.0
2021-07-21 12:10:00,27.09,27.09,27.04,27.04,53644.0,24.5299,24.5299,24.4846,24.4846,53644.0
2021-07-21 12:20:00,27.05,27.06,27.0,27.03,37214.0,24.4936,24.5027,24.4484,24.4755,37214.0
2021-07-21 12:30:00,27.03,27.06,27.01,27.05,42690.0,24.4755,24.5027,24.4574,24.4936,42690.0
2021-07-21 12:40:00,27.04,27.07,26.99,26.99,52364.0,24.4846,24.5117,24.4393,24.4393,52364.0
2021-07-21 12:50:00,26.99,27.01,26.98,26.99,82664.0,24.4393,24.4574,24.4302,24.4393,82664.0
2021-07-21 13:00:00,26.98,27.0,26.97,26.99,143834.0,24.4302,24.4484,24.4212,24.4393,143834.0
2021-07-21 13:10:00,26.99,27.0,26.96,26.98,65036.0,24.4393,24.4484,24.4121,24.4302,65036.0
2021-07-21 13:20:00,26.98,27.02,26.98,27.02,61046.0,24.4302,24.4665,24.4302,24.4665,61046.0
2021-07-21 13:30:00,27.02,27.04,27.01,27.03,62850.0,24.4665,24.4846,24.4574,24.4755,62850.0
2021-07-21 13:40:00,27.03,27.04,27.02,27.03,33432.0,24.4755,24.4846,24.4665,24.4755,33432.0
2021-07-21 13:50:00,27.03,27.06,27.03,27.05,28776.0,24.4755,24.5027,24.4755,24.4936,28776.0
2021-07-21 14:00:00,27.05,27.06,27.02,27.05,37870.0,24.4936,24.5027,24.4665,24.4936,37870.0
2021-07-21 14:10:00,27.05,27.05,27.02,27.04,30964.0,24.4936,24.4936,24.4665,24.4846,30964.0
2021-07-21 14:20:00,27.04,27.05,27.02,27.04,109942.0,24.4846,24.4936,24.4665,24.4846,109942.0
2021-07-21 14:30:00,27.04,27.08,27.03,27.07,36482.0,24.4846,24.5208,24.4755,24.5117,36482.0
2021-07-21 14:40:00,27.07,27.09,27.07,27.08,37616.0,24.5117,24.5299,24.5117,24.5208,37616.0
2021-07-21 14:50:00,27.08,27.13,27.08,27.11,56614.0,24.5208,24.5661,24.5208,24.548,56614.0
2021-07-21 15:00:00,27.11,27.13,27.1,27.11,54582.0,24.548,24.5661,24.5389,24.548,54582.0
2021-07-21 15:10:00,27.11,27.12,27.07,27.08,55956.0,24.548,24.557,24.5117,24.5208,55956.0
2021-07-21 15:20:00,27.08,27.09,27.04,27.06,65700.0,24.5208,24.5299,24.4846,24.5027,65700.0
2021-07-21 15:30:00,27.06,27.06,27.03,27.05,122764.0,24.5027,24.5027,24.4755,24.4936,122764.0
2021-07-21 15:40:00,27.05,27.08,27.04,27.07,87098.0,24.4936,24.5208,24.4846,24.5117,87098.0
2021-07-21 15:50:00,27.07,27.14,27.04,27.13,413804.0,24.5117,24.5751,24.4846,24.5661,413804.0
2021-07-22 09:30:00,27.15,27.2,26.95,27.0,122868.0,24.5842,24.6295,24.4031,24.4484,122868.0
2021-07-22 09:40:00,27.0,27.05,26.99,27.02,57686.0,24.4484,24.4936,24.4393,24.4665,57686.0
2021-07-22 09:50:00,27.02,27.04,26.96,26.99,41148.0,24.4665,24.4846,24.4121,24.4393,41148.0
2021-07-22 10:00:00,27.0,27.02,26.93,27.0,65736.0,24.4484,24.4665,24.385,24.4484,65736.0
2021-07-22 10:10:00,27.02,27.07,27.02,27.02,40152.0,24.4665,24.5117,24.4665,24.4665,40152.0
2021-07-22 10:20:00,27.02,27.07,27.02,27.03,35844.0,24.4665,24.5117,24.4665,24.4755,35844.0
2021-07-22 10:30:00,27.02,27.07,27.02,27.05,68650.0,24.4665,24.5117,24.4665,24.4936,68650.0
2021-07-22 10:40:00,27.05,27.09,27.05,27.08,26628.0,24.4936,24.5299,24.4936,24.5208,26628.0
2021-07-22 10:50:00,27.08,27.1,27.07,27.09,35912.0,24.5208,24.5389,24.5117,24.5299,35912.0
2021-07-22 11:00:00,27.09,27.09,27.05,27.09,25064.0,24.5299,24.5299,24.4936,24.5299,25064.0
2021-07-22 11:10:00,27.09,27.11,27.08,27.1,26662.0,24.5299,24.548,24.5208,24.5389,26662.0
2021-07-22 11:20:00,27.1,27.1,27.06,27.09,27310.0,24.5389,24.5389,24.5027,24.5299,27310.0
2021-07-22 11:30:00,27.09,27.1,27.05,27.06,36414.0,24.5299,24.5389,24.4936,24.5027,36414.0
2021-07-22 11:40:00,27.05,27.07,27.02,27.06,34590.0,24.4936,24.5117,24.4665,24.5027,34590.0
2021-07-22 11:50:00,27.06,27.06,27.02,27.03,30434.0,24.5027,24.5027,24.4665,24.4755,30434.0
2021-07-22 12:00:00,27.03,27.04,26.98,26.99,75354.0,24.4755,24.4846,24.4302,24.4393,75354.0
2021-07-22 12:10:00,26.98,27.0,26.98,26.98,32528.0,24.4302,24.4484,24.4302,24.4302,32528.0
2021-07-22 12:20:00,26.99,27.0,26.96,27.0,29666.0,24.4393,24.4484,24.4121,24.4484,29666.0
2021-07-22 12:30:00,26.99,26.99,26.95,26.98,26440.0,24.4393,24.4393,24.4031,24.4302,26440.0
2021-07-22 12:40:00,26.98,27.02,26.98,26.98,32092.0,24.4302,24.4665,24.4302,24.4302,32092.0
2021-07-22 12:50:00,26.98,27.0,26.98,26.99,20958.0,24.4302,24.4484,24.4302,24.4393,20958.0
2021-07-22 13:00:00,26.99,27.0,26.97,27.0,41686.0,24.4393,24.4484,24.4212,24.4484,41686.0
2021-07-22 13:10:00,26.99,27.0,26.96,26.96,25652.0,24.4393,24.4484,24.4121,24.4121,25652.0
2021-07-22 13:20:00,26.97,26.99,26.96,26.98,34924.0,24.4212,24.4393,24.4121,24.4302,34924.0
2021-07-22 13:30:00,26.98,26.99,26.97,26.97,23582.0,24.4302,24.4393,24.4212,24.4212,23582.0
2021-07-22 13:40:00,26.97,26.99,26.97,26.98,22312.0,24.4212,24.4393,24.4212,24.4302,22312.0
2021-07-22 13:50:00,26.98,26.99,26.97,26.99,25642.0,24.4302,24.4393,24.4212,24.4393,25642.0
2021-07-22 14:00:00,26.99,27.01,26.99,26.99,36276.0,24.4393,24.4574,24.4393,24.4393,36276.0
2021-07-22 14:10:00,26.99,27.0,26.99,27.0,14448.0,24.4393,24.4484,24.4393,24.4484,14448.0
2021-07-22 14:20:00,27.0,27.0,26.98,26.99,31138.0,24.4484,24.4484,24.4302,24.4393,31138.0
2021-07-22 14:30:00,26.99,27.0,26.98,27.0,23664.0,24.4393,24.4484,24.4302,24.4484,23664.0
2021-07-22 14:40:00,27.0,27.01,26.98,27.0,37642.0,24.4484,24.4574,24.4302,24.4484,37642.0
2021-07-22 14:50:00,27.0,27.02,26.99,27.01,40642.0,24.4484,24.4665,24.4393,24.4574,40642.0
2021-07-22 15:00:00,27.01,27.02,26.99,26.99,32658.0,24.4574,24.4665,24.4393,24.4393,32658.0
2021-07-22 15:10:00,26.99,26.99,26.95,26.95,25574.0,24.4393,24.4393,24.4031,24.4031,25574.0
2021-07-22 15:20:00,26.95,26.97,26.93,26.93,37866.0,24.4031,24.4212,24.385,24.385,37866.0
2021-07-22 15:30:00,26.93,26.96,26.93,26.96,75298.0,24.385,24.4121,24.385,24.4121,75298.0
2021-07-22 15:40:00,26.96,26.98,26.94,26.95,66830.0,24.4121,24.4302,24.394,24.4031,66830.0
2021-07-22 15:50:00,26.95,26.96,26.93,26.95,205494.0,24.4031,24.4121,24.385,24.4031,205494.0
2021-07-23 09:30:00,27.11,27.15,27.07,27.13,96428.0,24.548,24.5842,24.5117,24.5661,96428.0
2021-07-23 09:40:00,27.13,27.18,27.06,27.11,69022.0,24.5661,24.6113,24.5027,24.548,69022.0
2021-07-23 09:50:00,27.1,27.1,27.02,27.07,117954.0,24.5389,24.5389,24.4665,24.5117,117954.0
2021-07-23 10:00:00,27.08,27.18,27.07,27.16,76456.0,24.5208,24.6113,24.5117,24.5932,76456.0
2021-07-23 10:10:00,27.16,27.18,27.1,27.1,43036.0,24.5932,24.6113,24.5389,24.5389,43036.0
2021-07-23 10:20:00,27.1,27.14,27.09,27.13,48308.0,24.5389,24.5751,24.5299,24.5661,48308.0
2021-07-23 10:30:00,27.13,27.18,27.12,27.16,41780.0,24.5661,24.6113,24.557,24.5932,41780.0
2021-07-23 10:40:00,27.17,27.2,27.17,27.2,32018.0,24.6023,24.6295,24.6023,24.6295,32018.0
2021-07-23 10:50:00,27.2,27.23,27.17,27.23,72682.0,24.6295,24.6566,24.6023,24.6566,72682.0
2021-07-23 11:00:00,27.23,27.27,27.23,27.25,56890.0,24.6566,24.6928,24.6566,24.6747,56890.0
2021-07-23 11:10:00,27.25,27.28,27.25,27.28,39022.0,24.6747,24.7019,24.6747,24.7019,39022.0
2021-07-23 11:20:00,27.27,27.33,27.27,27.28,75264.0,24.6928,24.7472,24.6928,24.7019,75264.0
2021-07-23 11:30:00,27.28,27.29,27.24,27.27,99692.0,24.7019,24.7109,24.6657,24.6928,99692.0
2021-07-23 11:40:00,27.27,27.28,27.23,27.25,64408.0,24.6928,24.7019,24.6566,24.6747,64408.0
2021-07-23 11:50:00,27.25,27.27,27.21,27.21,36672.0,24.6747,24.6928,24.6385,24.6385,36672.0
2021-07-23 12:00:00,27.21,27.27,27.21,27.26,62868.0,24.6385,24.6928,24.6385,24.6838,62868.0
2021-07-23 12:10:00,27.26,27.29,27.25,27.26,31518.0,24.6838,24.7109,24.6747,24.6838,31518.0
2021-07-23 12:20:00,27.27,27.28,27.25,27.27,22436.0,24.6928,24.7019,24.6747,24.6928,22436.0
2021-07-23 12:30:00,27.28,27.29,27.25,27.26,97920.0,24.7019,24.7109,24.6747,24.6838,97920.0
2021-07-23 12:40:00,27.26,27.27,27.24,27.25,23492.0,24.6838,24.6928,24.6657,24.6747,23492.0
2021-07-23 12:50:00,27.25,27.31,27.25,27.3,34764.0,24.6747,24.7291,24.6747,24.72,34764.0
2021-07-23 13:00:00,27.3,27.3,27.28,27.28,34976.0,24.72,24.72,24.7019,24.7019,34976.0
2021-07-23 13:10:00,27.28,27.32,27.28,27.31,24970.0,24.7019,24.7381,24.7019,24.7291,24970.0
2021-07-23 13:20:00,27.31,27.31,27.3,27.3,30540.0,24.7291,24.7291,24.72,24.72,30540.0
2021-07-23 13:30:00,27.31,27.31,27.28,27.3,32774.0,24.7291,24.7291,24.7019,24.72,32774.0
2021-07-23 13:40:00,27.3,27.34,27.28,27.33,57002.0,24.72,24.7562,24.7019,24.7472,57002.0
2021-07-23 13:50:00,27.33,27.34,27.31,27.31,21306.0,24.7472,24.7562,24.7291,24.7291,21306.0
2021-07-23 14:00:00,27.31,27.33,27.29,27.33,44780.0,24.7291,24.7472,24.7109,24.7472,44780.0
2021-07-23 14:10:00,27.33,27.33,27.31,27.31,18806.0,24.7472,24.7472,24.7291,24.7291,18806.0
2021-07-23 14:20:00,27.32,27.33,27.3,27.33,29772.0,24.7381,24.7472,24.72,24.7472,29772.0
2021-07-23 14:30:00,27.33,27.34,27.32,27.33,36130.0,24.7472,24.7562,24.7381,24.7472,36130.0
2021-07-23 14:40:00,27.33,27.34,27.32,27.33,27378.0,24.7472,24.7562,24.7381,24.7472,27378.0
2021-07-23 14:50:00,27.33,27.34,27.3,27.3,55528.0,24.7472,24.7562,24.72,24.72,55528.0
2021-07-23 15:00:00,27.3,27.31,27.29,27.29,42236.0,24.72,24.7291,24.7109,24.7109,42236.0
2021-07-23 15:10:00,27.29,27.29,27.25,27.27,38494.0,24.7109,24.7109,24.6747,24.6928,38494.0
2021-07-23 15:20:00,27.27,27.29,27.25,27.29,61218.0,24.6928,24.7109,24.6747,24.7109,61218.0
2021-07-23 15:30:00,27.29,27.35,27.28,27.34,101760.0,24.7109,24.7653,24.7019,24.7562,101760.0
2021-07-23 15:40:00,27.34,27.35,27.32,27.34,98154.0,24.7562,24.7653,24.7381,24.7562,98154.0
2021-07-23 15:50:00,27.34,27.37,27.32,27.32,493520.0,24.7562,24.7834,24.7381,24.7381,493520.0
2021-07-26 09:30:00,27.16,27.22,27.12,27.15,135560.0,24.7199,24.7745,24.6835,24.7108,135560.0
2021-07-26 09:40:00,27.14,27.16,27.07,27.09,97832.0,24.7017,24.7199,24.638,24.6562,97832.0
2021-07-26 09:50:00,27.08,27.13,27.04,27.1,65868.0,24.6471,24.6926,24.6107,24.6653,65868.0
2021-07-26 10:00:00,27.1,27.1,26.98,27.0,56204.0,24.6653,24.6653,24.5561,24.5743,56204.0
2021-07-26 10:10:00,27.0,27.07,26.98,27.05,90224.0,24.5743,24.638,24.5561,24.6198,90224.0
2021-07-26 10:20:00,27.04,27.06,27.01,27.04,55788.0,24.6107,24.6289,24.5834,24.6107,55788.0
2021-07-26 10:30:00,27.04,27.05,27.0,27.03,59366.0,24.6107,24.6198,24.5743,24.6016,59366.0
2021-07-26 10:40:00,27.03,27.09,27.0,27.09,55260.0,24.6016,24.6562,24.5743,24.6562,55260.0
2021-07-26 10:50:00,27.09,27.11,27.08,27.1,62754.0,24.6562,24.6744,24.6471,24.6653,62754.0
2021-07-26 11:00:00,27.1,27.14,27.08,27.14,58762.0,24.6653,24.7017,24.6471,24.7017,58762.0
2021-07-26 11:10:00,27.14,27.21,27.14,27.2,33434.0,24.7017,24.7654,24.7017,24.7563,33434.0
2021-07-26 11:20:00,27.2,27.22,27.18,27.18,61880.0,24.7563,24.7745,24.7381,24.7381,61880.0
2021-07-26 11:30:00,27.18,27.23,27.17,27.22,60088.0,24.7381,24.7836,24.729,24.7745,60088.0
2021-07-26 11:40:00,27.23,27.24,27.18,27.21,31670.0,24.7836,24.7927,24.7381,24.7654,31670.0
2021-07-26 11:50:00,27.21,27.21,27.18,27.18,32918.0,24.7654,24.7654,24.7381,24.7381,32918.0
2021-07-26 12:00:00,27.19,27.2,27.16,27.16,44806.0,24.7472,24.7563,24.7199,24.7199,44806.0
2021-07-26 12:10:00,27.17,27.19,27.16,27.16,55520.0,24.729,24.7472,24.7199,24.7199,55520.0
2021-07-26 12:20:00,27.17,27.17,27.14,27.15,26084.0,24.729,24.729,24.7017,24.7108,26084.0
2021-07-26 12:30:00,27.15,27.21,27.15,27.2,39782.0,24.7108,24.7654,24.7108,24.7563,39782.0
2021-07-26 12:40:00,27.19,27.19,27.18,27.18,23484.0,24.7472,24.7472,24.7381,24.7381,23484.0
2021-07-26 12:50:00,27.18,27.18,27.13,27.15,33528.0,24.7381,24.7381,24.6926,24.7108,33528.0
2021-07-26 13:00:00,27.15,27.21,27.15,27.21,26878.0,24.7108,24.7654,24.7108,24.7654,26878.0
2021-07-26 13:10:00,27.21,27.21,27.18,27.21,19878.0,24.7654,24.7654,24.7381,24.7654,19878.0
2021-07-26 13:20:00,27.21,27.21,27.16,27.16,33946.0,24.7654,24.7654,24.7199,24.7199,33946.0
2021-07-26 13:30:00,27.16,27.16,27.13,27.14,35814.0,24.7199,24.7199,24.6926,24.7017,35814.0
2021-07-26 13:40:00,27.14,27.17,27.14,27.17,44838.0,24.7017,24.729,24.7017,24.729,44838.0
2021-07-26 13:50:00,27.17,27.21,27.16,27.21,44490.0,24.729,24.7654,24.7199,24.7654,44490.0
2021-07-26 14:00:00,27.21,27.24,27.21,27.23,44618.0,24.7654,24.7927,24.7654,24.7836,44618.0
2021-07-26 14:10:00,27.23,27.23,27.21,27.23,47140.0,24.7836,24.7836,24.7654,24.7836,47140.0
2021-07-26 14:20:00,27.23,27.23,27.22,27.23,33310.0,24.7836,24.7836,24.7745,24.7836,33310.0
2021-07-26 14:30:00,27.23,27.24,27.22,27.22,41318.0,24.7836,24.7927,24.7745,24.7745,41318.0
2021-07-26 14:40:00,27.22,27.23,27.21,27.22,38694.0,24.7745,24.7836,24.7654,24.7745,38694.0
2021-07-26 14:50:00,27.21,27.24,27.2,27.24,58448.0,24.7654,24.7927,24.7563,24.7927,58448.0
2021-07-26 15:00:00,27.24,27.25,27.21,27.21,50384.0,24.7927,24.8018,24.7654,24.7654,50384.0
2021-07-26 15:10:00,27.22,27.22,27.18,27.18,173928.0,24.7745,24.7745,24.7381,24.7381,173928.0
2021-07-26 15:20:00,27.18,27.22,27.18,27.2,54464.0,24.7381,24.7745,24.7381,24.7563,54464.0
2021-07-26 15:30:00,27.2,27.2,27.15,27.16,90698.0,24.7563,24.7563,24.7108,24.7199,90698.0
2021-07-26 15:40:00,27.16,27.18,27.13,27.17,98622.0,24.7199,24.7381,24.6926,24.729,98622.0
2021-07-26 15:50:00,27.17,27.18,27.15,27.18,347430.0,24.729,24.7381,24.7108,24.7381,347430.0
2021-07-27 09:30:00,27.09,27.15,26.93,26.98,191024.0,24.6562,24.7108,24.5106,24.5561,191024.0
2021-07-27 09:40:00,26.98,27.1,26.97,27.08,40174.0,24.5561,24.6653,24.547,24.6471,40174.0
2021-07-27 09:50:00,27.09,27.21,27.06,27.21,98658.0,24.6562,24.7654,24.6289,24.7654,98658.0
2021-07-27 10:00:00,27.2,27.23,27.15,27.19,58958.0,24.7563,24.7836,24.7108,24.7472,58958.0
2021-07-27 10:10:00,27.18,27.21,27.16,27.21,177920.0,24.7381,24.7654,24.7199,24.7654,177920.0
2021-07-27 10:20:00,27.21,27.23,27.17,27.19,113900.0,24.7654,24.7836,24.729,24.7472,113900.0
2021-07-27 10:30:00,27.19,27.25,27.18,27.23,85498.0,24.7472,24.8018,24.7381,24.7836,85498.0
2021-07-27 10:40:00,27.22,27.27,27.17,27.18,96394.0,24.7745,24.8201,24.729,24.7381,96394.0
2021-07-27 10:50:00,27.19,27.25,27.17,27.23,111976.0,24.7472,24.8018,24.729,24.7836,111976.0
2021-07-27 11:00:00,27.23,27.25,27.18,27.2,61684.0,24.7836,24.8018,24.7381,24.7563,61684.0
2021-07-27 11:10:00,27.2,27.22,27.18,27.18,55008.0,24.7563,24.7745,24.7381,24.7381,55008.0
2021-07-27 11:20:00,27.18,27.21,27.16,27.2,56862.0,24.7381,24.7654,24.7199,24.7563,56862.0
2021-07-27 11:30:00,27.2,27.2,27.15,27.17,164192.0,24.7563,24.7563,24.7108,24.729,164192.0
2021-07-27 11:40:00,27.17,27.21,27.16,27.2,107180.0,24.729,24.7654,24.7199,24.7563,107180.0
2021-07-27 11:50:00,27.21,27.23,27.16,27.18,35326.0,24.7654,24.7836,24.7199,24.7381,35326.0
2021-07-27 12:00:00,27.17,27.17,27.1,27.11,80790.0,24.729,24.729,24.6653,24.6744,80790.0
2021-07-27 12:10:00,27.11,27.11,27.05,27.1,60158.0,24.6744,24.6744,24.6198,24.6653,60158.0
2021-07-27 12:20:00,27.1,27.19,27.1,27.18,146180.0,24.6653,24.7472,24.6653,24.7381,146180.0
2021-07-27 12:30:00,27.18,27.18,27.14,27.16,63572.0,24.7381,24.7381,24.7017,24.7199,63572.0
2021-07-27 12:40:00,27.16,27.18,27.16,27.16,37858.0,24.7199,24.7381,24.7199,24.7199,37858.0
2021-07-27 12:50:00,27.16,27.18,27.16,27.17,73454.0,24.7199,24.7381,24.7199,24.729,73454.0
2021-07-27 13:00:00,27.17,27.19,27.16,27.18,72420.0,24.729,24.7472,24.7199,24.7381,72420.0
2021-07-27 13:10:00,27.18,27.2,27.16,27.2,92984.0,24.7381,24.7563,24.7199,24.7563,92984.0
2021-07-27 13:20:00,27.19,27.21,27.17,27.2,60690.0,24.7472,24.7654,24.729,24.7563,60690.0
2021-07-27 13:30:00,27.2,27.23,27.16,27.23,90664.0,24.7563,24.7836,24.7199,24.7836,90664.0
2021-07-27 13:40:00,27.23,27.23,27.17,27.18,53450.0,24.7836,24.7836,24.729,24.7381,53450.0
2021-07-27 13:50:00,27.18,27.2,27.16,27.16,80008.0,24.7381,24.7563,24.7199,24.7199,80008.0
2021-07-27 14:00:00,27.15,27.19,27.15,27.17,72448.0,24.7108,24.7472,24.7108,24.729,72448.0
2021-07-27 14:10:00,27.17,27.21,27.17,27.18,71864.0,24.729,24.7654,24.729,24.7381,71864.0
2021-07-27 14:20:00,27.18,27.2,27.18,27.2,79130.0,24.7381,24.7563,24.7381,24.7563,79130.0
2021-07-27 14:30:00,27.2,27.21,27.18,27.18,60284.0,24.7563,24.7654,24.7381,24.7381,60284.0
2021-07-27 14:40:00,27.18,27.21,27.18,27.2,71736.0,24.7381,24.7654,24.7381,24.7563,71736.0
2021-07-27 14:50:00,27.19,27.21,27.14,27.18,471304.0,24.7472,24.7654,24.7017,24.7381,471304.0
2021-07-27 15:00:00,27.18,27.2,27.13,27.17,587758.0,24.7381,24.7563,24.6926,24.729,587758.0
2021-07-27 15:10:00,27.17,27.18,27.16,27.17,60522.0,24.729,24.7381,24.7199,24.729,60522.0
2021-07-27 15:20:00,27.17,27.2,27.16,27.16,70418.0,24.729,24.7563,24.7199,24.7199,70418.0
2021-07-27 15:30:00,27.17,27.18,27.15,27.17,103796.0,24.729,24.7381,24.7108,24.729,103796.0
2021-07-27 15:40:00,27.17,27.18,27.15,27.17,129246.0,24.729,24.7381,24.7108,24.729,129246.0
2021-07-27 15:50:00,27.18,27.21,27.18,27.2,493214.0,24.7381,24.7654,24.7381,24.7563,493214.0
2021-07-28 09:30:00,27.18,27.18,26.98,27.14,164948.0,24.7381,24.7381,24.5561,24.7017,164948.0
2021-07-28 09:40:00,27.14,27.17,27.05,27.07,95770.0,24.7017,24.729,24.6198,24.638,95770.0
2021-07-28 09:50:00,27.08,27.08,27.02,27.07,67908.0,24.6471,24.6471,24.5925,24.638,67908.0
2021-07-28 10:00:00,27.07,27.08,26.93,26.95,103962.0,24.638,24.6471,24.5106,24.5288,103962.0
2021-07-28 10:10:00,26.95,26.96,26.88,26.89,54108.0,24.5288,24.5379,24.4651,24.4742,54108.0
2021-07-28 10:20:00,26.9,26.97,26.89,26.95,108302.0,24.4833,24.547,24.4742,24.5288,108302.0
2021-07-28 10:30:00,26.94,26.98,26.89,26.89,70248.0,24.5197,24.5561,24.4742,24.4742,70248.0
2021-07-28 10:40:00,26.89,26.91,26.85,26.85,69930.0,24.4742,24.4924,24.4378,24.4378,69930.0
2021-07-28 10:50:00,26.84,26.91,26.83,26.91,56314.0,24.4287,24.4924,24.4196,24.4924,56314.0
2021-07-28 11:00:00,26.92,26.95,26.9,26.95,93302.0,24.5015,24.5288,24.4833,24.5288,93302.0
2021-07-28 11:10:00,26.95,26.96,26.89,26.91,87826.0,24.5288,24.5379,24.4742,24.4924,87826.0
2021-07-28 11:20:00,26.91,26.92,26.87,26.89,48926.0,24.4924,24.5015,24.456,24.4742,48926.0
2021-07-28 11:30:00,26.89,26.94,26.88,26.93,79994.0,24.4742,24.5197,24.4651,24.5106,79994.0
2021-07-28 11:40:00,26.93,26.99,26.93,26.98,54550.0,24.5106,24.5652,24.5106,24.5561,54550.0
2021-07-28 11:50:00,26.98,27.0,26.97,26.98,53104.0,24.5561,24.5743,24.547,24.5561,53104.0
2021-07-28 12:00:00,26.98,27.0,26.97,27.0,40934.0,24.5561,24.5743,24.547,24.5743,40934.0
2021-07-28 12:10:00,27.0,27.0,26.95,26.96,207384.0,24.5743,24.5743,24.5288,24.5379,207384.0
2021-07-28 12:20:00,26.96,26.99,26.94,26.95,110448.0,24.5379,24.5652,24.5197,24.5288,110448.0
2021-07-28 12:30:00,26.96,26.99,26.96,26.98,78542.0,24.5379,24.5652,24.5379,24.5561,78542.0
2021-07-28 12:40:00,26.98,26.99,26.95,26.99,66250.0,24.5561,24.5652,24.5288,24.5652,66250.0
2021-07-28 12:50:00,26.99,27.0,26.96,26.98,74290.0,24.5652,24.5743,24.5379,24.5561,74290.0
2021-07-28 13:00:00,26.99,26.99,26.93,26.94,54786.0,24.5652,24.5652,24.5106,24.5197,54786.0
2021-07-28 13:10:00,26.94,26.97,26.93,26.97,44452.0,24.5197,24.547,24.5106,24.547,44452.0
2021-07-28 13:20:00,26.98,26.98,26.93,26.93,58344.0,24.5561,24.5561,24.5106,24.5106,58344.0
2021-07-28 13:30:00,26.93,26.99,26.93,26.98,76358.0,24.5106,24.5652,24.5106,24.5561,76358.0
2021-07-28 13:40:00,26.98,27.02,26.97,27.0,84432.0,24.5561,24.5925,24.547,24.5743,84432.0
2021-07-28 13:50:00,27.0,27.02,27.0,27.0,103014.0,24.5743,24.5925,24.5743,24.5743,103014.0
2021-07-28 14:00:00,27.0,27.02,26.96,27.0,74968.0,24.5743,24.5925,24.5379,24.5743,74968.0
2021-07-28 14:10:00,27.0,27.08,27.0,27.08,42954.0,24.5743,24.6471,24.5743,24.6471,42954.0
2021-07-28 14:20:00,27.08,27.1,27.07,27.07,43328.0,24.6471,24.6653,24.638,24.638,43328.0
2021-07-28 14:30:00,27.07,27.11,27.05,27.09,49470.0,24.638,24.6744,24.6198,24.6562,49470.0
2021-07-28 14:40:00,27.1,27.13,27.08,27.13,37236.0,24.6653,24.6926,24.6471,24.6926,37236.0
2021-07-28 14:50:00,27.13,27.14,27.1,27.1,51918.0,24.6926,24.7017,24.6653,24.6653,51918.0
2021-07-28 15:00:00,27.1,27.1,27.06,27.08,63126.0,24.6653,24.6653,24.6289,24.6471,63126.0
2021-07-28 15:10:00,27.08,27.1,27.07,27.07,60006.0,24.6471,24.6653,24.638,24.638,60006.0
2021-07-28 15:20:00,27.07,27.07,27.04,27.07,49132.0,24.638,24.638,24.6107,24.638,49132.0
2021-07-28 15:30:00,27.07,27.09,27.06,27.07,125062.0,24.638,24.6562,24.6289,24.638,125062.0
2021-07-28 15:40:00,27.07,27.11,27.06,27.1,215664.0,24.638,24.6744,24.6289,24.6653,215664.0
2021-07-28 15:50:00,27.1,27.11,27.01,27.01,432276.0,24.6653,24.6744,24.5834,24.5834,432276.0
2021-07-29 09:30:00,27.1,27.31,27.05,27.28,240752.0,24.6653,24.8565,24.6198,24.8292,240752.0
2021-07-29 09:40:00,27.28,27.32,27.21,27.26,149560.0,24.8292,24.8656,24.7654,24.811,149560.0
2021-07-29 09:50:00,27.26,27.34,27.25,27.33,119254.0,24.811,24.8838,24.8018,24.8747,119254.0
2021-07-29 10:00:00,27.33,27.39,27.31,27.39,109006.0,24.8747,24.9293,24.8565,24.9293,109006.0
2021-07-29 10:10:00,27.4,27.51,27.37,27.5,202326.0,24.9384,25.0385,24.9111,25.0294,202326.0
2021-07-29 10:20:00,27.5,27.5,27.4,27.43,79614.0,25.0294,25.0294,24.9384,24.9657,79614.0
2021-07-29 10:30:00,27.42,27.51,27.41,27.51,97312.0,24.9566,25.0385,24.9475,25.0385,97312.0
2021-07-29 10:40:00,27.52,27.53,27.39,27.39,153456.0,25.0476,25.0567,24.9293,24.9293,153456.0
2021-07-29 10:50:00,27.38,27.46,27.36,27.44,83864.0,24.9202,24.993,24.902,24.9748,83864.0
2021-07-29 11:00:00,27.45,27.46,27.41,27.46,63498.0,24.9839,24.993,24.9475,24.993,63498.0
2021-07-29 11:10:00,27.46,27.46,27.38,27.38,98034.0,24.993,24.993,24.9202,24.9202,98034.0
2021-07-29 11:20:00,27.38,27.4,27.32,27.34,62020.0,24.9202,24.9384,24.8656,24.8838,62020.0
2021-07-29 11:30:00,27.34,27.39,27.34,27.38,42736.0,24.8838,24.9293,24.8838,24.9202,42736.0
2021-07-29 11:40:00,27.38,27.39,27.36,27.36,84622.0,24.9202,24.9293,24.902,24.902,84622.0
2021-07-29 11:50:00,27.36,27.42,27.36,27.39,48878.0,24.902,24.9566,24.902,24.9293,48878.0
2021-07-29 12:00:00,27.39,27.4,27.38,27.38,33752.0,24.9293,24.9384,24.9202,24.9202,33752.0
2021-07-29 12:10:00,27.38,27.42,27.38,27.39,17932.0,24.9202,24.9566,24.9202,24.9293,17932.0
2021-07-29 12:20:00,27.4,27.43,27.39,27.4,53730.0,24.9384,24.9657,24.9293,24.9384,53730.0
2021-07-29 12:30:00,27.4,27.43,27.4,27.43,55112.0,24.9384,24.9657,24.9384,24.9657,55112.0
2021-07-29 12:40:00,27.42,27.43,27.4,27.41,27144.0,24.9566,24.9657,24.9384,24.9475,27144.0
2021-07-29 12:50:00,27.42,27.43,27.4,27.4,16344.0,24.9566,24.9657,24.9384,24.9384,16344.0
2021-07-29 13:00:00,27.4,27.43,27.4,27.41,19652.0,24.9384,24.9657,24.9384,24.9475,19652.0
2021-07-29 13:10:00,27.41,27.43,27.41,27.41,42364.0,24.9475,24.9657,24.9475,24.9475,42364.0
2021-07-29 13:20:00,27.41,27.42,27.39,27.42,17460.0,24.9475,24.9566,24.9293,24.9566,17460.0
2021-07-29 13:30:00,27.42,27.42,27.4,27.42,29676.0,24.9566,24.9566,24.9384,24.9566,29676.0
2021-07-29 13:40:00,27.42,27.43,27.41,27.41,24394.0,24.9566,24.9657,24.9475,24.9475,24394.0
2021-07-29 13:50:00,27.4,27.43,27.39,27.4,31042.0,24.9384,24.9657,24.9293,24.9384,31042.0
2021-07-29 14:00:00,27.4,27.43,27.4,27.43,92630.0,24.9384,24.9657,24.9384,24.9657,92630.0
2021-07-29 14:10:00,27.43,27.46,27.42,27.45,48618.0,24.9657,24.993,24.9566,24.9839,48618.0
2021-07-29 14:20:00,27.46,27.46,27.43,27.43,44402.0,24.993,24.993,24.9657,24.9657,44402.0
2021-07-29 14:30:00,27.44,27.45,27.42,27.43,56188.0,24.9748,24.9839,24.9566,24.9657,56188.0
2021-07-29 14:40:00,27.44,27.45,27.42,27.43,35748.0,24.9748,24.9839,24.9566,24.9657,35748.0
2021-07-29 14:50:00,27.43,27.43,27.4,27.4,56798.0,24.9657,24.9657,24.9384,24.9384,56798.0
2021-07-29 15:00:00,27.4,27.43,27.4,27.41,109132.0,24.9384,24.9657,24.9384,24.9475,109132.0
2021-07-29 15:10:00,27.42,27.43,27.39,27.4,55862.0,24.9566,24.9657,24.9293,24.9384,55862.0
2021-07-29 15:20:00,27.4,27.44,27.4,27.43,54980.0,24.9384,24.9748,24.9384,24.9657,54980.0
2021-07-29 15:30:00,27.43,27.43,27.39,27.39,122088.0,24.9657,24.9657,24.9293,24.9293,122088.0
2021-07-29 15:40:00,27.39,27.41,27.36,27.41,144966.0,24.9293,24.9475,24.902,24.9475,144966.0
2021-07-29 15:50:00,27.41,27.45,27.39,27.42,443418.0,24.9475,24.9839,24.9293,24.9566,443418.0
2021-07-30 09:30:00,27.47,27.52,27.3,27.5,152892.0,25.0021,25.0476,24.8474,25.0294,152892.0
2021-07-30 09:40:00,27.5,27.52,27.44,27.49,87280.0,25.0294,25.0476,24.9748,25.0203,87280.0
2021-07-30 09:50:00,27.48,27.48,27.38,27.38,146946.0,25.0112,25.0112,24.9202,24.9202,146946.0
2021-07-30 10:00:00,27.38,27.4,27.33,27.35,64796.0,24.9202,24.9384,24.8747,24.8929,64796.0
2021-07-30 10:10:00,27.35,27.43,27.34,27.36,127770.0,24.8929,24.9657,24.8838,24.902,127770.0
2021-07-30 10:20:00,27.36,27.39,27.31,27.32,48600.0,24.902,24.9293,24.8565,24.8656,48600.0
2021-07-30 10:30:00,27.32,27.36,27.32,27.35,59638.0,24.8656,24.902,24.8656,24.8929,59638.0
2021-07-30 10:40:00,27.35,27.36,27.3,27.33,88916.0,24.8929,24.902,24.8474,24.8747,88916.0
2021-07-30 10:50:00,27.33,27.35,27.28,27.29,52200.0,24.8747,24.8929,24.8292,24.8383,52200.0
2021-07-30 11:00:00,27.29,27.33,27.27,27.31,109048.0,24.8383,24.8747,24.8201,24.8565,109048.0
2021-07-30 11:10:00,27.31,27.39,27.3,27.39,120936.0,24.8565,24.9293,24.8474,24.9293,120936.0
2021-07-30 11:20:00,27.39,27.43,27.36,27.4,59632.0,24.9293,24.9657,24.902,24.9384,59632.0
2021-07-30 11:30:00,27.41,27.43,27.34,27.35,56264.0,24.9475,24.9657,24.8838,24.8929,56264.0
2021-07-30 11:40:00,27.36,27.36,27.31,27.32,51530.0,24.902,24.902,24.8565,24.8656,51530.0
2021-07-30 11:50:00,27.33,27.36,27.3,27.36,59230.0,24.8747,24.902,24.8474,24.902,59230.0
2021-07-30 12:00:00,27.36,27.38,27.32,27.35,112402.0,24.902,24.9202,24.8656,24.8929,112402.0
2021-07-30 12:10:00,27.35,27.36,27.28,27.31,125426.0,24.8929,24.902,24.8292,24.8565,125426.0
2021-07-30 12:20:00,27.31,27.36,27.3,27.35,77322.0,24.8565,24.902,24.8474,24.8929,77322.0
2021-07-30 12:30:00,27.35,27.37,27.31,27.32,125302.0,24.8929,24.9111,24.8565,24.8656,125302.0
2021-07-30 12:40:00,27.31,27.36,27.31,27.35,253142.0,24.8565,24.902,24.8565,24.8929,253142.0
2021-07-30 12:50:00,27.35,27.36,27.31,27.36,312436.0,24.8929,24.902,24.8565,24.902,312436.0
2021-07-30 13:00:00,27.37,27.39,27.35,27.39,60566.0,24.9111,24.9293,24.8929,24.9293,60566.0
2021-07-30 13:10:00,27.38,27.4,27.36,27.38,45326.0,24.9202,24.9384,24.902,24.9202,45326.0
2021-07-30 13:20:00,27.38,27.38,27.34,27.36,74126.0,24.9202,24.9202,24.8838,24.902,74126.0
2021-07-30 13:30:00,27.36,27.41,27.36,27.41,54758.0,24.902,24.9475,24.902,24.9475,54758.0
2021-07-30 13:40:00,27.41,27.42,27.39,27.4,43286.0,24.9475,24.9566,24.9293,24.9384,43286.0
2021-07-30 13:50:00,27.4,27.43,27.4,27.43,40568.0,24.9384,24.9657,24.9384,24.9657,40568.0
2021-07-30 14:00:00,27.43,27.43,27.38,27.39,57534.0,24.9657,24.9657,24.9202,24.9293,57534.0
2021-07-30 14:10:00,27.39,27.4,27.35,27.36,111346.0,24.9293,24.9384,24.8929,24.902,111346.0
2021-07-30 14:20:00,27.36,27.39,27.35,27.35,49764.0,24.902,24.9293,24.8929,24.8929,49764.0
2021-07-30 14:30:00,27.35,27.36,27.33,27.36,107414.0,24.8929,24.902,24.8747,24.902,107414.0
2021-07-30 14:40:00,27.36,27.39,27.35,27.39,60616.0,24.902,24.9293,24.8929,24.9293,60616.0
2021-07-30 14:50:00,27.39,27.41,27.38,27.4,61412.0,24.9293,24.9475,24.9202,24.9384,61412.0
2021-07-30 15:00:00,27.41,27.43,27.4,27.43,77002.0,24.9475,24.9657,24.9384,24.9657,77002.0
2021-07-30 15:10:00,27.43,27.46,27.43,27.44,66100.0,24.9657,24.993,24.9657,24.9748,66100.0
2021-07-30 15:20:00,27.45,27.45,27.38,27.42,192746.0,24.9839,24.9839,24.9202,24.9566,192746.0
2021-07-30 15:30:00,27.41,27.44,27.39,27.42,282736.0,24.9475,24.9748,24.9293,24.9566,282736.0
2021-07-30 15:40:00,27.42,27.43,27.38,27.39,198566.0,24.9566,24.9657,24.9202,24.9293,198566.0
2021-07-30 15:50:00,27.39,27.4,27.32,27.39,843712.0,24.9293,24.9384,24.8656,24.9293,843712.0
2021-08-02 09:30:00,27.47,27.5,27.32,27.39,230550.0,25.0021,25.0294,24.8656,24.9293,230550.0
2021-08-02 09:40:00,27.4,27.41,27.3,27.31,146392.0,24.9384,24.9475,24.8474,24.8565,146392.0
2021-08-02 09:50:00,27.31,27.33,27.26,27.32,244090.0,24.8565,24.8747,24.811,24.8656,244090.0
2021-08-02 10:00:00,27.31,27.42,27.28,27.42,90366.0,24.8565,24.9566,24.8292,24.9566,90366.0
2021-08-02 10:10:00,27.43,27.47,27.39,27.45,100832.0,24.9657,25.0021,24.9293,24.9839,100832.0
2021-08-02 10:20:00,27.45,27.55,27.45,27.53,151180.0,24.9839,25.0749,24.9839,25.0567,151180.0
2021-08-02 10:30:00,27.53,27.57,27.5,27.52,98168.0,25.0567,25.0931,25.0294,25.0476,98168.0
2021-08-02 10:40:00,27.52,27.6,27.51,27.58,68346.0,25.0476,25.1204,25.0385,25.1022,68346.0
2021-08-02 10:50:00,27.58,27.6,27.54,27.54,85202.0,25.1022,25.1204,25.0658,25.0658,85202.0
2021-08-02 11:00:00,27.54,27.56,27.51,27.56,49904.0,25.0658,25.084,25.0385,25.084,49904.0
2021-08-02 11:10:00,27.56,27.58,27.54,27.58,62142.0,25.084,25.1022,25.0658,25.1022,62142.0
2021-08-02 11:20:00,27.58,27.6,27.56,27.6,43082.0,25.1022,25.1204,25.084,25.1204,43082.0
2021-08-02 11:30:00,27.6,27.66,27.59,27.59,187498.0,25.1204,25.175,25.1113,25.1113,187498.0
2021-08-02 11:40:00,27.59,27.61,27.5,27.51,129558.0,25.1113,25.1295,25.0294,25.0385,129558.0
2021-08-02 11:50:00,27.51,27.54,27.47,27.52,93402.0,25.0385,25.0658,25.0021,25.0476,93402.0
2021-08-02 12:00:00,27.52,27.55,27.52,27.54,66366.0,25.0476,25.0749,25.0476,25.0658,66366.0
2021-08-02 12:10:00,27.53,27.54,27.47,27.5,85122.0,25.0567,25.0658,25.0021,25.0294,85122.0
2021-08-02 12:20:00,27.51,27.51,27.45,27.48,100288.0,25.0385,25.0385,24.9839,25.0112,100288.0
2021-08-02 12:30:00,27.48,27.55,27.47,27.53,84676.0,25.0112,25.0749,25.0021,25.0567,84676.0
2021-08-02 12:40:00,27.53,27.54,27.49,27.5,65090.0,25.0567,25.0658,25.0203,25.0294,65090.0
2021-08-02 12:50:00,27.51,27.51,27.47,27.5,50612.0,25.0385,25.0385,25.0021,25.0294,50612.0
2021-08-02 13:00:00,27.5,27.56,27.48,27.55,96136.0,25.0294,25.084,25.0112,25.0749,96136.0
2021-08-02 13:10:00,27.55,27.58,27.54,27.56,69312.0,25.0749,25.1022,25.0658,25.084,69312.0
2021-08-02 13:20:00,27.56,27.58,27.55,27.57,43540.0,25.084,25.1022,25.0749,25.0931,43540.0
2021-08-02 13:30:00,27.57,27.57,27.53,27.54,46910.0,25.0931,25.0931,25.0567,25.0658,46910.0
2021-08-02 13:40:00,27.54,27.56,27.52,27.52,45600.0,25.0658,25.084,25.0476,25.0476,45600.0
2021-08-02 13:50:00,27.52,27.53,27.5,27.52,41892.0,25.0476,25.0567,25.0294,25.0476,41892.0
2021-08-02 14:00:00,27.53,27.55,27.5,27.5,48174.0,25.0567,25.0749,25.0294,25.0294,48174.0
2021-08-02 14:10:00,27.5,27.52,27.49,27.51,29486.0,25.0294,25.0476,25.0203,25.0385,29486.0
2021-08-02 14:20:00,27.52,27.52,27.46,27.46,42444.0,25.0476,25.0476,24.993,24.993,42444.0
2021-08-02 14:30:00,27.46,27.48,27.45,27.48,51030.0,24.993,25.0112,24.9839,25.0112,51030.0
2021-08-02 14:40:00,27.48,27.49,27.46,27.49,34120.0,25.0112,25.0203,24.993,25.0203,34120.0
2021-08-02 14:50:00,27.49,27.5,27.46,27.46,43272.0,25.0203,25.0294,24.993,24.993,43272.0
2021-08-02 15:00:00,27.46,27.46,27.42,27.45,57308.0,24.993,24.993,24.9566,24.9839,57308.0
2021-08-02 15:10:00,27.45,27.45,27.41,27.45,53252.0,24.9839,24.9839,24.9475,24.9839,53252.0
2021-08-02 15:20:00,27.44,27.44,27.41,27.43,59646.0,24.9748,24.9748,24.9475,24.9657,59646.0
2021-08-02 15:30:00,27.43,27.43,27.41,27.42,72034.0,24.9657,24.9657,24.9475,24.9566,72034.0
2021-08-02 15:40:00,27.41,27.42,27.37,27.38,107986.0,24.9475,24.9566,24.9111,24.9202,107986.0
2021-08-02 15:50:00,27.37,27.4,27.34,27.36,597652.0,24.9111,24.9384,24.8838,24.902,597652.0
2021-08-03 09:30:00,27.46,27.67,27.46,27.66,156774.0,24.993,25.1841,24.993,25.175,156774.0
2021-08-03 09:40:00,27.65,27.65,27.49,27.51,138008.0,25.1659,25.1659,25.0203,25.0385,138008.0
2021-08-03 09:50:00,27.5,27.67,27.5,27.67,126776.0,25.0294,25.1841,25.0294,25.1841,126776.0
2021-08-03 10:00:00,27.67,27.77,27.66,27.75,85428.0,25.1841,25.2751,25.175,25.2569,85428.0
2021-08-03 10:10:00,27.75,27.77,27.69,27.7,72466.0,25.2569,25.2751,25.2023,25.2114,72466.0
2021-08-03 10:20:00,27.71,27.82,27.7,27.82,115916.0,25.2205,25.3206,25.2114,25.3206,115916.0
2021-08-03 10:30:00,27.83,27.89,27.82,27.88,64730.0,25.3297,25.3844,25.3206,25.3752,64730.0
2021-08-03 10:40:00,27.87,27.91,27.87,27.89,59252.0,25.3661,25.4026,25.3661,25.3844,59252.0
2021-08-03 10:50:00,27.89,27.94,27.86,27.9,139328.0,25.3844,25.4299,25.357,25.3935,139328.0
2021-08-03 11:00:00,27.9,27.93,27.84,27.92,202678.0,25.3935,25.4208,25.3388,25.4117,202678.0
2021-08-03 11:10:00,27.91,27.95,27.88,27.89,73534.0,25.4026,25.439,25.3752,25.3844,73534.0
2021-08-03 11:20:00,27.89,27.93,27.86,27.92,137118.0,25.3844,25.4208,25.357,25.4117,137118.0
2021-08-03 11:30:00,27.92,27.95,27.91,27.94,57050.0,25.4117,25.439,25.4026,25.4299,57050.0
2021-08-03 11:40:00,27.94,28.01,27.94,27.99,115626.0,25.4299,25.4936,25.4299,25.4754,115626.0
2021-08-03 11:50:00,27.99,28.03,27.98,28.02,47930.0,25.4754,25.5118,25.4663,25.5027,47930.0
2021-08-03 12:00:00,28.02,28.06,27.99,27.99,164084.0,25.5027,25.5391,25.4754,25.4754,164084.0
2021-08-03 12:10:00,27.99,28.01,27.98,27.98,72098.0,25.4754,25.4936,25.4663,25.4663,72098.0
2021-08-03 12:20:00,27.98,28.02,27.98,28.02,44028.0,25.4663,25.5027,25.4663,25.5027,44028.0
2021-08-03 12:30:00,28.02,28.02,27.97,27.99,58626.0,25.5027,25.5027,25.4572,25.4754,58626.0
2021-08-03 12:40:00,27.99,28.01,27.93,27.94,80884.0,25.4754,25.4936,25.4208,25.4299,80884.0
2021-08-03 12:50:00,27.93,27.95,27.91,27.92,29228.0,25.4208,25.439,25.4026,25.4117,29228.0
2021-08-03 13:00:00,27.92,27.98,27.92,27.96,25694.0,25.4117,25.4663,25.4117,25.4481,25694.0
2021-08-03 13:10:00,27.97,27.99,27.95,27.99,32796.0,25.4572,25.4754,25.439,25.4754,32796.0
2021-08-03 13:20:00,27.99,28.0,27.98,27.99,28176.0,25.4754,25.4845,25.4663,25.4754,28176.0
2021-08-03 13:30:00,27.99,28.0,27.97,27.98,28860.0,25.4754,25.4845,25.4572,25.4663,28860.0
2021-08-03 13:40:00,27.98,27.99,27.95,27.98,40084.0,25.4663,25.4754,25.439,25.4663,40084.0
2021-08-03 13:50:00,27.98,27.99,27.97,27.98,21890.0,25.4663,25.4754,25.4572,25.4663,21890.0
2021-08-03 14:00:00,27.98,28.0,27.97,27.98,50794.0,25.4663,25.4845,25.4572,25.4663,50794.0
2021-08-03 14:10:00,27.98,28.0,27.97,27.99,41314.0,25.4663,25.4845,25.4572,25.4754,41314.0
2021-08-03 14:20:00,27.99,28.0,27.94,27.95,31754.0,25.4754,25.4845,25.4299,25.439,31754.0
2021-08-03 14:30:00,27.95,27.96,27.93,27.93,41012.0,25.439,25.4481,25.4208,25.4208,41012.0
2021-08-03 14:40:00,27.94,27.96,27.93,27.94,31264.0,25.4299,25.4481,25.4208,25.4299,31264.0
2021-08-03 14:50:00,27.94,27.97,27.94,27.97,26376.0,25.4299,25.4572,25.4299,25.4572,26376.0
2021-08-03 15:00:00,27.97,27.99,27.96,27.96,40568.0,25.4572,25.4754,25.4481,25.4481,40568.0
2021-08-03 15:10:00,27.96,27.97,27.95,27.96,33856.0,25.4481,25.4572,25.439,25.4481,33856.0
2021-08-03 15:20:00,27.96,27.99,27.96,27.96,74260.0,25.4481,25.4754,25.4481,25.4481,74260.0
2021-08-03 15:30:00,27.96,27.96,27.93,27.94,121598.0,25.4481,25.4481,25.4208,25.4299,121598.0
2021-08-03 15:40:00,27.94,27.97,27.93,27.95,144674.0,25.4299,25.4572,25.4208,25.439,144674.0
2021-08-03 15:50:00,27.95,27.98,27.93,27.97,523666.0,25.439,25.4663,25.4208,25.4572,523666.0
2021-08-04 09:30:00,27.89,27.91,27.77,27.86,107360.0,25.3844,25.4026,25.2751,25.357,107360.0
2021-08-04 09:40:00,27.86,27.91,27.8,27.9,57222.0,25.357,25.4026,25.3024,25.3935,57222.0
2021-08-04 09:50:00,27.89,27.91,27.83,27.87,61674.0,25.3844,25.4026,25.3297,25.3661,61674.0
2021-08-04 10:00:00,27.88,27.97,27.86,27.86,68468.0,25.3752,25.4572,25.357,25.357,68468.0
2021-08-04 10:10:00,27.86,27.86,27.75,27.77,98068.0,25.357,25.357,25.2569,25.2751,98068.0
2021-08-04 10:20:00,27.76,27.82,27.75,27.78,68354.0,25.266,25.3206,25.2569,25.2842,68354.0
2021-08-04 10:30:00,27.77,27.79,27.73,27.78,61156.0,25.2751,25.2933,25.2387,25.2842,61156.0
2021-08-04 10:40:00,27.79,27.79,27.75,27.77,70474.0,25.2933,25.2933,25.2569,25.2751,70474.0
2021-08-04 10:50:00,27.75,27.77,27.72,27.73,50956.0,25.2569,25.2751,25.2296,25.2387,50956.0
2021-08-04 11:00:00,27.72,27.73,27.68,27.72,34156.0,25.2296,25.2387,25.1932,25.2296,34156.0
2021-08-04 11:10:00,27.72,27.73,27.68,27.68,36834.0,25.2296,25.2387,25.1932,25.1932,36834.0
2021-08-04 11:20:00,27.68,27.68,27.61,27.62,256056.0,25.1932,25.1932,25.1295,25.1386,256056.0
2021-08-04 11:30:00,27.61,27.63,27.59,27.6,46928.0,25.1295,25.1477,25.1113,25.1204,46928.0
2021-08-04 11:40:00,27.6,27.64,27.58,27.6,39766.0,25.1204,25.1568,25.1022,25.1204,39766.0
2021-08-04 11:50:00,27.6,27.64,27.6,27.63,46186.0,25.1204,25.1568,25.1204,25.1477,46186.0
2021-08-04 12:00:00,27.62,27.66,27.61,27.65,39554.0,25.1386,25.175,25.1295,25.1659,39554.0
2021-08-04 12:10:00,27.65,27.68,27.64,27.67,25892.0,25.1659,25.1932,25.1568,25.1841,25892.0
2021-08-04 12:20:00,27.67,27.67,27.61,27.63,37402.0,25.1841,25.1841,25.1295,25.1477,37402.0
2021-08-04 12:30:00,27.63,27.66,27.61,27.65,33000.0,25.1477,25.175,25.1295,25.1659,33000.0
2021-08-04 12:40:00,27.64,27.65,27.61,27.64,28658.0,25.1568,25.1659,25.1295,25.1568,28658.0
2021-08-04 12:50:00,27.64,27.67,27.64,27.65,27168.0,25.1568,25.1841,25.1568,25.1659,27168.0
2021-08-04 13:00:00,27.64,27.68,27.64,27.68,23244.0,25.1568,25.1932,25.1568,25.1932,23244.0
2021-08-04 13:10:00,27.68,27.7,27.68,27.68,53904.0,25.1932,25.2114,25.1932,25.1932,53904.0
2021-08-04 13:20:00,27.68,27.72,27.68,27.69,23924.0,25.1932,25.2296,25.1932,25.2023,23924.0
2021-08-04 13:30:00,27.69,27.69,27.66,27.68,27458.0,25.2023,25.2023,25.175,25.1932,27458.0
2021-08-04 13:40:00,27.68,27.69,27.66,27.68,31708.0,25.1932,25.2023,25.175,25.1932,31708.0
2021-08-04 13:50:00,27.7,27.71,27.66,27.66,24920.0,25.2114,25.2205,25.175,25.175,24920.0
2021-08-04 14:00:00,27.66,27.67,27.62,27.65,29834.0,25.175,25.1841,25.1386,25.1659,29834.0
2021-08-04 14:10:00,27.64,27.67,27.64,27.67,13440.0,25.1568,25.1841,25.1568,25.1841,13440.0
2021-08-04 14:20:00,27.67,27.68,27.65,27.65,28524.0,25.1841,25.1932,25.1659,25.1659,28524.0
2021-08-04 14:30:00,27.65,27.68,27.64,27.68,31978.0,25.1659,25.1932,25.1568,25.1932,31978.0
2021-08-04 14:40:00,27.68,27.68,27.62,27.63,46228.0,25.1932,25.1932,25.1386,25.1477,46228.0
2021-08-04 14:50:00,27.63,27.63,27.6,27.61,38788.0,25.1477,25.1477,25.1204,25.1295,38788.0
2021-08-04 15:00:00,27.61,27.64,27.61,27.64,57002.0,25.1295,25.1568,25.1295,25.1568,57002.0
2021-08-04 15:10:00,27.64,27.65,27.61,27.64,49674.0,25.1568,25.1659,25.1295,25.1568,49674.0
2021-08-04 15:20:00,27.64,27.68,27.64,27.68,37930.0,25.1568,25.1932,25.1568,25.1932,37930.0
2021-08-04 15:30:00,27.68,27.72,27.67,27.72,65214.0,25.1932,25.2296,25.1841,25.2296,65214.0
2021-08-04 15:40:00,27.72,27.73,27.7,27.73,78138.0,25.2296,25.2387,25.2114,25.2387,78138.0
2021-08-04 15:50:00,27.73,27.75,27.64,27.65,237226.0,25.2387,25.2569,25.1568,25.1659,237226.0
2021-08-05 09:30:00,27.8,27.9,27.75,27.89,129814.0,25.3024,25.3935,25.2569,25.3844,129814.0
2021-08-05 09:40:00,27.91,27.93,27.79,27.82,63382.0,25.4026,25.4208,25.2933,25.3206,63382.0
2021-08-05 09:50:00,27.83,27.86,27.81,27.83,52104.0,25.3297,25.357,25.3115,25.3297,52104.0
2021-08-05 10:00:00,27.83,27.86,27.78,27.78,58674.0,25.3297,25.357,25.2842,25.2842,58674.0
2021-08-05 10:10:00,27.78,27.82,27.75,27.79,106052.0,25.2842,25.3206,25.2569,25.2933,106052.0
2021-08-05 10:20:00,27.79,27.81,27.69,27.71,122050.0,25.2933,25.3115,25.2023,25.2205,122050.0
2021-08-05 10:30:00,27.7,27.72,27.67,27.7,77450.0,25.2114,25.2296,25.1841,25.2114,77450.0
2021-08-05 10:40:00,27.71,27.75,27.7,27.75,64676.0,25.2205,25.2569,25.2114,25.2569,64676.0
2021-08-05 10:50:00,27.75,27.81,27.74,27.81,39432.0,25.2569,25.3115,25.2478,25.3115,39432.0
2021-08-05 11:00:00,27.81,27.82,27.76,27.79,59990.0,25.3115,25.3206,25.266,25.2933,59990.0
2021-08-05 11:10:00,27.78,27.8,27.73,27.75,38300.0,25.2842,25.3024,25.2387,25.2569,38300.0
2021-08-05 11:20:00,27.75,27.75,27.71,27.71,42770.0,25.2569,25.2569,25.2205,25.2205,42770.0
2021-08-05 11:30:00,27.7,27.72,27.66,27.67,35842.0,25.2114,25.2296,25.175,25.1841,35842.0
2021-08-05 11:40:00,27.67,27.67,27.62,27.63,30146.0,25.1841,25.1841,25.1386,25.1477,30146.0
2021-08-05 11:50:00,27.63,27.67,27.62,27.64,41116.0,25.1477,25.1841,25.1386,25.1568,41116.0
2021-08-05 12:00:00,27.65,27.68,27.63,27.68,28186.0,25.1659,25.1932,25.1477,25.1932,28186.0
2021-08-05 12:10:00,27.68,27.69,27.67,27.68,17350.0,25.1932,25.2023,25.1841,25.1932,17350.0
2021-08-05 12:20:00,27.68,27.73,27.68,27.73,10000.0,25.1932,25.2387,25.1932,25.2387,10000.0
2021-08-05 12:30:00,27.73,27.74,27.7,27.71,15584.0,25.2387,25.2478,25.2114,25.2205,15584.0
2021-08-05 12:40:00,27.71,27.71,27.67,27.67,14258.0,25.2205,25.2205,25.1841,25.1841,14258.0
2021-08-05 12:50:00,27.67,27.68,27.66,27.66,14834.0,25.1841,25.1932,25.175,25.175,14834.0
2021-08-05 13:00:00,27.66,27.67,27.65,27.65,18626.0,25.175,25.1841,25.1659,25.1659,18626.0
2021-08-05 13:10:00,27.65,27.67,27.65,27.67,17130.0,25.1659,25.1841,25.1659,25.1841,17130.0
2021-08-05 13:20:00,27.68,27.7,27.67,27.67,17894.0,25.1932,25.2114,25.1841,25.1841,17894.0
2021-08-05 13:30:00,27.66,27.68,27.65,27.66,19430.0,25.175,25.1932,25.1659,25.175,19430.0
2021-08-05 13:40:00,27.66,27.67,27.64,27.65,20518.0,25.175,25.1841,25.1568,25.1659,20518.0
2021-08-05 13:50:00,27.65,27.66,27.63,27.65,17260.0,25.1659,25.175,25.1477,25.1659,17260.0
2021-08-05 14:00:00,27.65,27.66,27.64,27.65,24874.0,25.1659,25.175,25.1568,25.1659,24874.0
2021-08-05 14:10:00,27.65,27.66,27.63,27.64,22226.0,25.1659,25.175,25.1477,25.1568,22226.0
2021-08-05 14:20:00,27.64,27.66,27.63,27.65,19490.0,25.1568,25.175,25.1477,25.1659,19490.0
2021-08-05 14:30:00,27.65,27.65,27.63,27.65,24420.0,25.1659,25.1659,25.1477,25.1659,24420.0
2021-08-05 14:40:00,27.65,27.66,27.63,27.64,25094.0,25.1659,25.175,25.1477,25.1568,25094.0
2021-08-05 14:50:00,27.64,27.65,27.63,27.64,34246.0,25.1568,25.1659,25.1477,25.1568,34246.0
2021-08-05 15:00:00,27.64,27.66,27.64,27.65,25104.0,25.1568,25.175,25.1568,25.1659,25104.0
2021-08-05 15:10:00,27.65,27.67,27.63,27.66,90210.0,25.1659,25.1841,25.1477,25.175,90210.0
2021-08-05 15:20:00,27.66,27.7,27.66,27.69,75086.0,25.175,25.2114,25.175,25.2023,75086.0
2021-08-05 15:30:00,27.7,27.74,27.69,27.73,62626.0,25.2114,25.2478,25.2023,25.2387,62626.0
2021-08-05 15:40:00,27.73,27.75,27.73,27.75,128004.0,25.2387,25.2569,25.2387,25.2569,128004.0
2021-08-05 15:50:00,27.75,27.75,27.71,27.73,456024.0,25.2569,25.2569,25.2205,25.2387,456024.0
2021-08-06 09:30:00,27.73,27.81,27.67,27.73,84662.0,25.2387,25.3115,25.1841,25.2387,84662.0
2021-08-06 09:40:00,27.72,27.74,27.61,27.61,116750.0,25.2296,25.2478,25.1295,25.1295,116750.0
2021-08-06 09:50:00,27.63,27.64,27.53,27.56,154220.0,25.1477,25.1568,25.0567,25.084,154220.0
2021-08-06 10:00:00,27.56,27.64,27.54,27.63,89030.0,25.084,25.1568,25.0658,25.1477,89030.0
2021-08-06 10:10:00,27.63,27.65,27.59,27.63,70712.0,25.1477,25.1659,25.1113,25.1477,70712.0
2021-08-06 10:20:00,27.61,27.64,27.6,27.61,49644.0,25.1295,25.1568,25.1204,25.1295,49644.0
2021-08-06 10:30:00,27.61,27.7,27.6,27.68,83294.0,25.1295,25.2114,25.1204,25.1932,83294.0
2021-08-06 10:40:00,27.67,27.67,27.61,27.64,32046.0,25.1841,25.1841,25.1295,25.1568,32046.0
2021-08-06 10:50:00,27.63,27.66,27.6,27.65,40436.0,25.1477,25.175,25.1204,25.1659,40436.0
2021-08-06 11:00:00,27.66,27.7,27.64,27.68,46120.0,25.175,25.2114,25.1568,25.1932,46120.0
2021-08-06 11:10:00,27.67,27.68,27.6,27.61,35626.0,25.1841,25.1932,25.1204,25.1295,35626.0
2021-08-06 11:20:00,27.61,27.65,27.61,27.65,70238.0,25.1295,25.1659,25.1295,25.1659,70238.0
2021-08-06 11:30:00,27.64,27.67,27.61,27.61,74762.0,25.1568,25.1841,25.1295,25.1295,74762.0
2021-08-06 11:40:00,27.61,27.65,27.61,27.63,97164.0,25.1295,25.1659,25.1295,25.1477,97164.0
2021-08-06 11:50:00,27.63,27.65,27.61,27.64,85070.0,25.1477,25.1659,25.1295,25.1568,85070.0
2021-08-06 12:00:00,27.64,27.7,27.64,27.69,126608.0,25.1568,25.2114,25.1568,25.2023,126608.0
2021-08-06 12:10:00,27.68,27.71,27.65,27.66,56670.0,25.1932,25.2205,25.1659,25.175,56670.0
2021-08-06 12:20:00,27.66,27.71,27.66,27.68,44118.0,25.175,25.2205,25.175,25.1932,44118.0
2021-08-06 12:30:00,27.68,27.68,27.65,27.65,55102.0,25.1932,25.1932,25.1659,25.1659,55102.0
2021-08-06 12:40:00,27.65,27.66,27.63,27.66,42378.0,25.1659,25.175,25.1477,25.175,42378.0
2021-08-06 12:50:00,27.66,27.68,27.65,27.68,27162.0,25.175,25.1932,25.1659,25.1932,27162.0
2021-08-06 13:00:00,27.68,27.68,27.65,27.65,44990.0,25.1932,25.1932,25.1659,25.1659,44990.0
2021-08-06 13:10:00,27.65,27.66,27.62,27.66,45622.0,25.1659,25.175,25.1386,25.175,45622.0
2021-08-06 13:20:00,27.66,27.66,27.63,27.66,38470.0,25.175,25.175,25.1477,25.175,38470.0
2021-08-06 13:30:00,27.66,27.67,27.63,27.63,25158.0,25.175,25.1841,25.1477,25.1477,25158.0
2021-08-06 13:40:00,27.64,27.66,27.63,27.64,42760.0,25.1568,25.175,25.1477,25.1568,42760.0
2021-08-06 13:50:00,27.64,27.64,27.61,27.61,32872.0,25.1568,25.1568,25.1295,25.1295,32872.0
2021-08-06 14:00:00,27.62,27.63,27.59,27.61,61354.0,25.1386,25.1477,25.1113,25.1295,61354.0
2021-08-06 14:10:00,27.61,27.64,27.61,27.64,35388.0,25.1295,25.1568,25.1295,25.1568,35388.0
2021-08-06 14:20:00,27.63,27.64,27.61,27.62,33444.0,25.1477,25.1568,25.1295,25.1386,33444.0
2021-08-06 14:30:00,27.63,27.63,27.58,27.58,62578.0,25.1477,25.1477,25.1022,25.1022,62578.0
2021-08-06 14:40:00,27.58,27.58,27.55,27.57,47862.0,25.1022,25.1022,25.0749,25.0931,47862.0
2021-08-06 14:50:00,27.57,27.59,27.56,27.57,37716.0,25.0931,25.1113,25.084,25.0931,37716.0
2021-08-06 15:00:00,27.56,27.58,27.55,27.58,40306.0,25.084,25.1022,25.0749,25.1022,40306.0
2021-08-06 15:10:00,27.58,27.58,27.55,27.57,59684.0,25.1022,25.1022,25.0749,25.0931,59684.0
2021-08-06 15:20:00,27.57,27.58,27.56,27.57,63524.0,25.0931,25.1022,25.084,25.0931,63524.0
2021-08-06 15:30:00,27.57,27.58,27.55,27.58,105096.0,25.0931,25.1022,25.0749,25.1022,105096.0
2021-08-06 15:40:00,27.58,27.59,27.56,27.58,119130.0,25.1022,25.1113,25.084,25.1022,119130.0
2021-08-06 15:50:00,27.58,27.64,27.55,27.63,477306.0,25.1022,25.1568,25.0749,25.1477,477306.0
2021-08-09 09:30:00,27.61,27.61,27.52,27.55,95406.0,25.1295,25.1295,25.0476,25.0749,95406.0
2021-08-09 09:40:00,27.54,27.56,27.47,27.56,50898.0,25.0658,25.084,25.0021,25.084,50898.0
2021-08-09 09:50:00,27.57,27.58,27.53,27.53,36078.0,25.0931,25.1022,25.0567,25.0567,36078.0
2021-08-09 10:00:00,27.52,27.6,27.51,27.56,33846.0,25.0476,25.1204,25.0385,25.084,33846.0
2021-08-09 10:10:00,27.55,27.56,27.48,27.5,29900.0,25.0749,25.084,25.0112,25.0294,29900.0
2021-08-09 10:20:00,27.5,27.52,27.48,27.5,46624.0,25.0294,25.0476,25.0112,25.0294,46624.0
2021-08-09 10:30:00,27.5,27.53,27.48,27.53,31942.0,25.0294,25.0567,25.0112,25.0567,31942.0
2021-08-09 10:40:00,27.53,27.56,27.52,27.55,27540.0,25.0567,25.084,25.0476,25.0749,27540.0
2021-08-09 10:50:00,27.55,27.56,27.49,27.49,26382.0,25.0749,25.084,25.0203,25.0203,26382.0
2021-08-09 11:00:00,27.49,27.49,27.46,27.46,27512.0,25.0203,25.0203,24.993,24.993,27512.0
2021-08-09 11:10:00,27.46,27.49,27.46,27.48,21530.0,24.993,25.0203,24.993,25.0112,21530.0
2021-08-09 11:20:00,27.47,27.47,27.44,27.47,29096.0,25.0021,25.0021,24.9748,25.0021,29096.0
2021-08-09 11:30:00,27.47,27.5,27.46,27.49,21612.0,25.0021,25.0294,24.993,25.0203,21612.0
2021-08-09 11:40:00,27.49,27.53,27.49,27.52,16082.0,25.0203,25.0567,25.0203,25.0476,16082.0
2021-08-09 11:50:00,27.52,27.54,27.51,27.54,11276.0,25.0476,25.0658,25.0385,25.0658,11276.0
2021-08-09 12:00:00,27.54,27.59,27.54,27.58,65628.0,25.0658,25.1113,25.0658,25.1022,65628.0
2021-08-09 12:10:00,27.58,27.58,27.56,27.56,27196.0,25.1022,25.1022,25.084,25.084,27196.0
2021-08-09 12:20:00,27.56,27.56,27.53,27.53,113846.0,25.084,25.084,25.0567,25.0567,113846.0
2021-08-09 12:30:00,27.53,27.54,27.51,27.52,19798.0,25.0567,25.0658,25.0385,25.0476,19798.0
2021-08-09 12:40:00,27.52,27.55,27.52,27.53,19732.0,25.0476,25.0749,25.0476,25.0567,19732.0
2021-08-09 12:50:00,27.53,27.55,27.53,27.54,29522.0,25.0567,25.0749,25.0567,25.0658,29522.0
2021-08-09 13:00:00,27.54,27.55,27.53,27.54,18248.0,25.0658,25.0749,25.0567,25.0658,18248.0
2021-08-09 13:10:00,27.54,27.54,27.52,27.52,11686.0,25.0658,25.0658,25.0476,25.0476,11686.0
2021-08-09 13:20:00,27.52,27.53,27.5,27.5,27270.0,25.0476,25.0567,25.0294,25.0294,27270.0
2021-08-09 13:30:00,27.5,27.5,27.49,27.49,24838.0,25.0294,25.0294,25.0203,25.0203,24838.0
2021-08-09 13:40:00,27.49,27.5,27.49,27.5,26848.0,25.0203,25.0294,25.0203,25.0294,26848.0
2021-08-09 13:50:00,27.5,27.52,27.5,27.51,15298.0,25.0294,25.0476,25.0294,25.0385,15298.0
2021-08-09 14:00:00,27.51,27.54,27.5,27.53,26850.0,25.0385,25.0658,25.0294,25.0567,26850.0
2021-08-09 14:10:00,27.54,27.54,27.52,27.53,24924.0,25.0658,25.0658,25.0476,25.0567,24924.0
2021-08-09 14:20:00,27.53,27.54,27.52,27.54,15148.0,25.0567,25.0658,25.0476,25.0658,15148.0
2021-08-09 14:30:00,27.54,27.54,27.52,27.53,22204.0,25.0658,25.0658,25.0476,25.0567,22204.0
2021-08-09 14:40:00,27.53,27.53,27.49,27.5,32858.0,25.0567,25.0567,25.0203,25.0294,32858.0
2021-08-09 14:50:00,27.49,27.5,27.49,27.49,21178.0,25.0203,25.0294,25.0203,25.0203,21178.0
2021-08-09 15:00:00,27.49,27.49,27.47,27.48,38744.0,25.0203,25.0203,25.0021,25.0112,38744.0
2021-08-09 15:10:00,27.48,27.48,27.44,27.44,47936.0,25.0112,25.0112,24.9748,24.9748,47936.0
2021-08-09 15:20:00,27.45,27.46,27.43,27.46,59058.0,24.9839,24.993,24.9657,24.993,59058.0
2021-08-09 15:30:00,27.46,27.54,27.45,27.52,76628.0,24.993,25.0658,24.9839,25.0476,76628.0
2021-08-09 15:40:00,27.52,27.52,27.49,27.49,73832.0,25.0476,25.0476,25.0203,25.0203,73832.0
2021-08-09 15:50:00,27.49,27.49,27.45,27.49,337056.0,25.0203,25.0203,24.9839,25.0203,337056.0
2021-08-10 09:30:00,27.43,27.54,27.38,27.43,66202.0,24.9657,25.0658,24.9202,24.9657,66202.0
2021-08-10 09:40:00,27.43,27.49,27.38,27.39,58350.0,24.9657,25.0203,24.9202,24.9293,58350.0
2021-08-10 09:50:00,27.38,27.43,27.36,27.41,38598.0,24.9202,24.9657,24.902,24.9475,38598.0
2021-08-10 10:00:00,27.41,27.52,27.41,27.51,36378.0,24.9475,25.0476,24.9475,25.0385,36378.0
2021-08-10 10:10:00,27.51,27.53,27.47,27.5,33224.0,25.0385,25.0567,25.0021,25.0294,33224.0
2021-08-10 10:20:00,27.5,27.56,27.5,27.54,17630.0,25.0294,25.084,25.0294,25.0658,17630.0
2021-08-10 10:30:00,27.54,27.55,27.5,27.53,48176.0,25.0658,25.0749,25.0294,25.0567,48176.0
2021-08-10 10:40:00,27.52,27.58,27.49,27.56,48348.0,25.0476,25.1022,25.0203,25.084,48348.0
2021-08-10 10:50:00,27.56,27.56,27.5,27.5,32150.0,25.084,25.084,25.0294,25.0294,32150.0
2021-08-10 11:00:00,27.5,27.55,27.5,27.53,33390.0,25.0294,25.0749,25.0294,25.0567,33390.0
2021-08-10 11:10:00,27.53,27.57,27.52,27.56,33062.0,25.0567,25.0931,25.0476,25.084,33062.0
2021-08-10 11:20:00,27.56,27.6,27.55,27.6,20214.0,25.084,25.1204,25.0749,25.1204,20214.0
2021-08-10 11:30:00,27.59,27.6,27.57,27.59,28098.0,25.1113,25.1204,25.0931,25.1113,28098.0
2021-08-10 11:40:00,27.59,27.62,27.58,27.61,77390.0,25.1113,25.1386,25.1022,25.1295,77390.0
2021-08-10 11:50:00,27.61,27.67,27.59,27.66,146300.0,25.1295,25.1841,25.1113,25.175,146300.0
2021-08-10 12:00:00,27.66,27.66,27.57,27.62,58090.0,25.175,25.175,25.0931,25.1386,58090.0
2021-08-10 12:10:00,27.61,27.62,27.58,27.59,149808.0,25.1295,25.1386,25.1022,25.1113,149808.0
2021-08-10 12:20:00,27.59,27.61,27.59,27.6,22878.0,25.1113,25.1295,25.1113,25.1204,22878.0
2021-08-10 12:30:00,27.6,27.61,27.58,27.61,52346.0,25.1204,25.1295,25.1022,25.1295,52346.0
2021-08-10 12:40:00,27.61,27.63,27.6,27.61,68930.0,25.1295,25.1477,25.1204,25.1295,68930.0
2021-08-10 12:50:00,27.6,27.63,27.59,27.61,80776.0,25.1204,25.1477,25.1113,25.1295,80776.0
2021-08-10 13:00:00,27.61,27.61,27.6,27.61,18524.0,25.1295,25.1295,25.1204,25.1295,18524.0
2021-08-10 13:10:00,27.61,27.61,27.59,27.59,14076.0,25.1295,25.1295,25.1113,25.1113,14076.0
2021-08-10 13:20:00,27.59,27.59,27.56,27.56,22426.0,25.1113,25.1113,25.084,25.084,22426.0
2021-08-10 13:30:00,27.56,27.57,27.55,27.56,32456.0,25.084,25.0931,25.0749,25.084,32456.0
2021-08-10 13:40:00,27.57,27.57,27.52,27.54,32946.0,25.0931,25.0931,25.0476,25.0658,32946.0
2021-08-10 13:50:00,27.54,27.55,27.53,27.55,19390.0,25.0658,25.0749,25.0567,25.0749,19390.0
2021-08-10 14:00:00,27.54,27.56,27.54,27.55,31738.0,25.0658,25.084,25.0658,25.0749,31738.0
2021-08-10 14:10:00,27.55,27.56,27.52,27.53,24830.0,25.0749,25.084,25.0476,25.0567,24830.0
2021-08-10 14:20:00,27.53,27.55,27.53,27.54,15582.0,25.0567,25.0749,25.0567,25.0658,15582.0
2021-08-10 14:30:00,27.55,27.55,27.53,27.53,20700.0,25.0749,25.0749,25.0567,25.0567,20700.0
2021-08-10 14:40:00,27.54,27.54,27.52,27.52,16656.0,25.0658,25.0658,25.0476,25.0476,16656.0
2021-08-10 14:50:00,27.53,27.54,27.52,27.54,19460.0,25.0567,25.0658,25.0476,25.0658,19460.0
2021-08-10 15:00:00,27.54,27.54,27.5,27.52,22186.0,25.0658,25.0658,25.0294,25.0476,22186.0
2021-08-10 15:10:00,27.52,27.52,27.5,27.5,32504.0,25.0476,25.0476,25.0294,25.0294,32504.0
2021-08-10 15:20:00,27.5,27.53,27.5,27.53,35216.0,25.0294,25.0567,25.0294,25.0567,35216.0
2021-08-10 15:30:00,27.52,27.53,27.49,27.49,93170.0,25.0476,25.0567,25.0203,25.0203,93170.0
2021-08-10 15:40:00,27.49,27.5,27.47,27.47,194854.0,25.0203,25.0294,25.0021,25.0021,194854.0
2021-08-10 15:50:00,27.47,27.47,27.38,27.43,770560.0,25.0021,25.0021,24.9202,24.9657,770560.0
2021-08-11 09:30:00,27.58,27.65,27.5,27.58,130442.0,25.1022,25.1659,25.0294,25.1022,130442.0
2021-08-11 09:40:00,27.58,27.67,27.57,27.66,59946.0,25.1022,25.1841,25.0931,25.175,59946.0
2021-08-11 09:50:00,27.66,27.72,27.62,27.7,46198.0,25.175,25.2296,25.1386,25.2114,46198.0
2021-08-11 10:00:00,27.71,27.73,27.66,27.71,50266.0,25.2205,25.2387,25.175,25.2205,50266.0
2021-08-11 10:10:00,27.71,27.71,27.65,27.67,46596.0,25.2205,25.2205,25.1659,25.1841,46596.0
2021-08-11 10:20:00,27.67,27.68,27.61,27.63,53632.0,25.1841,25.1932,25.1295,25.1477,53632.0
2021-08-11 10:30:00,27.63,27.71,27.61,27.7,57646.0,25.1477,25.2205,25.1295,25.2114,57646.0
2021-08-11 10:40:00,27.7,27.74,27.7,27.72,53940.0,25.2114,25.2478,25.2114,25.2296,53940.0
2021-08-11 10:50:00,27.71,27.77,27.71,27.76,53582.0,25.2205,25.2751,25.2205,25.266,53582.0
2021-08-11 11:00:00,27.75,27.79,27.74,27.76,59532.0,25.2569,25.2933,25.2478,25.266,59532.0
2021-08-11 11:10:00,27.76,27.81,27.76,27.79,35358.0,25.266,25.3115,25.266,25.2933,35358.0
2021-08-11 11:20:00,27.8,27.8,27.7,27.7,41420.0,25.3024,25.3024,25.2114,25.2114,41420.0
2021-08-11 11:30:00,27.7,27.75,27.68,27.74,43966.0,25.2114,25.2569,25.1932,25.2478,43966.0
2021-08-11 11:40:00,27.74,27.75,27.72,27.75,35112.0,25.2478,25.2569,25.2296,25.2569,35112.0
2021-08-11 11:50:00,27.74,27.75,27.71,27.73,40692.0,25.2478,25.2569,25.2205,25.2387,40692.0
2021-08-11 12:00:00,27.74,27.76,27.73,27.76,42116.0,25.2478,25.266,25.2387,25.266,42116.0
2021-08-11 12:10:00,27.75,27.77,27.74,27.75,44816.0,25.2569,25.2751,25.2478,25.2569,44816.0
2021-08-11 12:20:00,27.75,27.78,27.74,27.76,28198.0,25.2569,25.2842,25.2478,25.266,28198.0
2021-08-11 12:30:00,27.76,27.77,27.72,27.74,23804.0,25.266,25.2751,25.2296,25.2478,23804.0
2021-08-11 12:40:00,27.74,27.74,27.69,27.69,27076.0,25.2478,25.2478,25.2023,25.2023,27076.0
2021-08-11 12:50:00,27.7,27.72,27.7,27.71,24178.0,25.2114,25.2296,25.2114,25.2205,24178.0
2021-08-11 13:00:00,27.71,27.74,27.68,27.7,38112.0,25.2205,25.2478,25.1932,25.2114,38112.0
2021-08-11 13:10:00,27.7,27.72,27.7,27.7,25204.0,25.2114,25.2296,25.2114,25.2114,25204.0
2021-08-11 13:20:00,27.7,27.73,27.7,27.72,29838.0,25.2114,25.2387,25.2114,25.2296,29838.0
2021-08-11 13:30:00,27.72,27.75,27.7,27.74,35288.0,25.2296,25.2569,25.2114,25.2478,35288.0
2021-08-11 13:40:00,27.74,27.79,27.74,27.78,33996.0,25.2478,25.2933,25.2478,25.2842,33996.0
2021-08-11 13:50:00,27.78,27.81,27.78,27.8,32438.0,25.2842,25.3115,25.2842,25.3024,32438.0
2021-08-11 14:00:00,27.8,27.8,27.77,27.79,29452.0,25.3024,25.3024,25.2751,25.2933,29452.0
2021-08-11 14:10:00,27.79,27.8,27.76,27.78,35606.0,25.2933,25.3024,25.266,25.2842,35606.0
2021-08-11 14:20:00,27.78,27.81,27.77,27.8,33934.0,25.2842,25.3115,25.2751,25.3024,33934.0
2021-08-11 14:30:00,27.8,27.8,27.78,27.8,25356.0,25.3024,25.3024,25.2842,25.3024,25356.0
2021-08-11 14:40:00,27.8,27.81,27.78,27.78,30358.0,25.3024,25.3115,25.2842,25.2842,30358.0
2021-08-11 14:50:00,27.79,27.79,27.77,27.77,35074.0,25.2933,25.2933,25.2751,25.2751,35074.0
2021-08-11 15:00:00,27.77,27.8,27.77,27.78,56486.0,25.2751,25.3024,25.2751,25.2842,56486.0
2021-08-11 15:10:00,27.78,27.79,27.75,27.75,46634.0,25.2842,25.2933,25.2569,25.2569,46634.0
2021-08-11 15:20:00,27.75,27.79,27.74,27.78,66896.0,25.2569,25.2933,25.2478,25.2842,66896.0
2021-08-11 15:30:00,27.78,27.81,27.75,27.77,129032.0,25.2842,25.3115,25.2569,25.2751,129032.0
2021-08-11 15:40:00,27.78,27.81,27.77,27.8,128318.0,25.2842,25.3115,25.2751,25.3024,128318.0
2021-08-11 15:50:00,27.79,27.84,27.79,27.84,377314.0,25.2933,25.3388,25.2933,25.3388,377314.0
2021-08-12 09:30:00,27.93,27.93,27.75,27.86,122728.0,25.4208,25.4208,25.2569,25.357,122728.0
2021-08-12 09:40:00,27.86,27.9,27.82,27.85,36792.0,25.357,25.3935,25.3206,25.3479,36792.0
2021-08-12 09:50:00,27.85,27.85,27.77,27.82,44434.0,25.3479,25.3479,25.2751,25.3206,44434.0
2021-08-12 10:00:00,27.82,27.83,27.78,27.8,43318.0,25.3206,25.3297,25.2842,25.3024,43318.0
2021-08-12 10:10:00,27.8,27.83,27.77,27.77,47350.0,25.3024,25.3297,25.2751,25.2751,47350.0
2021-08-12 10:20:00,27.77,27.83,27.77,27.82,37738.0,25.2751,25.3297,25.2751,25.3206,37738.0
2021-08-12 10:30:00,27.82,27.9,27.8,27.87,75368.0,25.3206,25.3935,25.3024,25.3661,75368.0
2021-08-12 10:40:00,27.88,27.88,27.8,27.82,33600.0,25.3752,25.3752,25.3024,25.3206,33600.0
2021-08-12 10:50:00,27.82,27.86,27.81,27.81,50358.0,25.3206,25.357,25.3115,25.3115,50358.0
2021-08-12 11:00:00,27.81,27.81,27.75,27.77,29648.0,25.3115,25.3115,25.2569,25.2751,29648.0
2021-08-12 11:10:00,27.77,27.8,27.75,27.78,32254.0,25.2751,25.3024,25.2569,25.2842,32254.0
2021-08-12 11:20:00,27.77,27.79,27.77,27.78,19784.0,25.2751,25.2933,25.2751,25.2842,19784.0
2021-08-12 11:30:00,27.77,27.77,27.75,27.76,29138.0,25.2751,25.2751,25.2569,25.266,29138.0
2021-08-12 11:40:00,27.77,27.77,27.73,27.73,21136.0,25.2751,25.2751,25.2387,25.2387,21136.0
2021-08-12 11:50:00,27.73,27.75,27.71,27.72,30162.0,25.2387,25.2569,25.2205,25.2296,30162.0
2021-08-12 12:00:00,27.73,27.82,27.72,27.81,72372.0,25.2387,25.3206,25.2296,25.3115,72372.0
2021-08-12 12:10:00,27.81,27.82,27.79,27.82,47806.0,25.3115,25.3206,25.2933,25.3206,47806.0
2021-08-12 12:20:00,27.82,27.82,27.79,27.82,27548.0,25.3206,25.3206,25.2933,25.3206,27548.0
2021-08-12 12:30:00,27.83,27.86,27.82,27.86,11368.0,25.3297,25.357,25.3206,25.357,11368.0
2021-08-12 12:40:00,27.86,27.86,27.83,27.83,24110.0,25.357,25.357,25.3297,25.3297,24110.0
2021-08-12 12:50:00,27.83,27.86,27.83,27.86,33534.0,25.3297,25.357,25.3297,25.357,33534.0
2021-08-12 13:00:00,27.86,27.86,27.82,27.82,48684.0,25.357,25.357,25.3206,25.3206,48684.0
2021-08-12 13:10:00,27.82,27.82,27.76,27.77,41994.0,25.3206,25.3206,25.266,25.2751,41994.0
2021-08-12 13:20:00,27.77,27.78,27.74,27.74,39472.0,25.2751,25.2842,25.2478,25.2478,39472.0
2021-08-12 13:30:00,27.74,27.75,27.73,27.74,28702.0,25.2478,25.2569,25.2387,25.2478,28702.0
2021-08-12 13:40:00,27.74,27.75,27.68,27.7,45138.0,25.2478,25.2569,25.1932,25.2114,45138.0
2021-08-12 13:50:00,27.69,27.7,27.66,27.67,32522.0,25.2023,25.2114,25.175,25.1841,32522.0
2021-08-12 14:00:00,27.67,27.7,27.67,27.68,50956.0,25.1841,25.2114,25.1841,25.1932,50956.0
2021-08-12 14:10:00,27.68,27.7,27.67,27.7,45806.0,25.1932,25.2114,25.1841,25.2114,45806.0
2021-08-12 14:20:00,27.7,27.7,27.67,27.67,28470.0,25.2114,25.2114,25.1841,25.1841,28470.0
2021-08-12 14:30:00,27.67,27.69,27.67,27.69,35714.0,25.1841,25.2023,25.1841,25.2023,35714.0
2021-08-12 14:40:00,27.68,27.7,27.67,27.68,26126.0,25.1932,25.2114,25.1841,25.1932,26126.0
2021-08-12 14:50:00,27.68,27.69,27.67,27.67,29976.0,25.1932,25.2023,25.1841,25.1841,29976.0
2021-08-12 15:00:00,27.67,27.68,27.66,27.68,31498.0,25.1841,25.1932,25.175,25.1932,31498.0
2021-08-12 15:10:00,27.68,27.7,27.67,27.69,32812.0,25.1932,25.2114,25.1841,25.2023,32812.0
2021-08-12 15:20:00,27.68,27.7,27.67,27.68,45214.0,25.1932,25.2114,25.1841,25.1932,45214.0
2021-08-12 15:30:00,27.68,27.7,27.67,27.69,70546.0,25.1932,25.2114,25.1841,25.2023,70546.0
2021-08-12 15:40:00,27.69,27.7,27.64,27.67,119160.0,25.2023,25.2114,25.1568,25.1841,119160.0
2021-08-12 15:50:00,27.67,27.67,27.62,27.66,408960.0,25.1841,25.1841,25.1386,25.175,408960.0
2021-08-13 09:30:00,27.7,27.74,27.53,27.63,83160.0,25.2114,25.2478,25.0567,25.1477,83160.0
2021-08-13 09:40:00,27.64,27.68,27.61,27.63,49616.0,25.1568,25.1932,25.1295,25.1477,49616.0
2021-08-13 09:50:00,27.63,27.72,27.59,27.7,67166.0,25.1477,25.2296,25.1113,25.2114,67166.0
2021-08-13 10:00:00,27.7,27.7,27.6,27.64,28928.0,25.2114,25.2114,25.1204,25.1568,28928.0
2021-08-13 10:10:00,27.64,27.64,27.59,27.61,36714.0,25.1568,25.1568,25.1113,25.1295,36714.0
2021-08-13 10:20:00,27.61,27.66,27.6,27.66,44450.0,25.1295,25.175,25.1204,25.175,44450.0
2021-08-13 10:30:00,27.67,27.67,27.61,27.63,30466.0,25.1841,25.1841,25.1295,25.1477,30466.0
2021-08-13 10:40:00,27.63,27.68,27.63,27.68,22118.0,25.1477,25.1932,25.1477,25.1932,22118.0
2021-08-13 10:50:00,27.68,27.7,27.64,27.68,31346.0,25.1932,25.2114,25.1568,25.1932,31346.0
2021-08-13 11:00:00,27.68,27.7,27.65,27.68,27292.0,25.1932,25.2114,25.1659,25.1932,27292.0
2021-08-13 11:10:00,27.69,27.72,27.68,27.71,28762.0,25.2023,25.2296,25.1932,25.2205,28762.0
2021-08-13 11:20:00,27.72,27.72,27.68,27.69,30850.0,25.2296,25.2296,25.1932,25.2023,30850.0
2021-08-13 11:30:00,27.7,27.71,27.68,27.69,22928.0,25.2114,25.2205,25.1932,25.2023,22928.0
2021-08-13 11:40:00,27.7,27.72,27.69,27.72,28302.0,25.2114,25.2296,25.2023,25.2296,28302.0
2021-08-13 11:50:00,27.72,27.72,27.68,27.68,35530.0,25.2296,25.2296,25.1932,25.1932,35530.0
2021-08-13 12:00:00,27.68,27.7,27.67,27.67,25810.0,25.1932,25.2114,25.1841,25.1841,25810.0
2021-08-13 12:10:00,27.67,27.68,27.66,27.67,23456.0,25.1841,25.1932,25.175,25.1841,23456.0
2021-08-13 12:20:00,27.68,27.69,27.68,27.69,19838.0,25.1932,25.2023,25.1932,25.2023,19838.0
2021-08-13 12:30:00,27.69,27.71,27.69,27.7,16788.0,25.2023,25.2205,25.2023,25.2114,16788.0
2021-08-13 12:40:00,27.71,27.71,27.68,27.68,17578.0,25.2205,25.2205,25.1932,25.1932,17578.0
2021-08-13 12:50:00,27.68,27.7,27.68,27.7,29150.0,25.1932,25.2114,25.1932,25.2114,29150.0
2021-08-13 13:00:00,27.7,27.7,27.66,27.67,16610.0,25.2114,25.2114,25.175,25.1841,16610.0
2021-08-13 13:10:00,27.67,27.67,27.63,27.63,26998.0,25.1841,25.1841,25.1477,25.1477,26998.0
2021-08-13 13:20:00,27.64,27.66,27.64,27.66,23716.0,25.1568,25.175,25.1568,25.175,23716.0
2021-08-13 13:30:00,27.66,27.67,27.65,27.66,28394.0,25.175,25.1841,25.1659,25.175,28394.0
2021-08-13 13:40:00,27.67,27.68,27.66,27.68,36842.0,25.1841,25.1932,25.175,25.1932,36842.0
2021-08-13 13:50:00,27.68,27.7,27.68,27.7,43036.0,25.1932,25.2114,25.1932,25.2114,43036.0
2021-08-13 14:00:00,27.7,27.7,27.68,27.68,21324.0,25.2114,25.2114,25.1932,25.1932,21324.0
2021-08-13 14:10:00,27.68,27.68,27.67,27.67,11644.0,25.1932,25.1932,25.1841,25.1841,11644.0
2021-08-13 14:20:00,27.67,27.68,27.66,27.67,38100.0,25.1841,25.1932,25.175,25.1841,38100.0
2021-08-13 14:30:00,27.67,27.67,27.63,27.64,10744.0,25.1841,25.1841,25.1477,25.1568,10744.0
2021-08-13 14:40:00,27.64,27.64,27.61,27.63,46760.0,25.1568,25.1568,25.1295,25.1477,46760.0
2021-08-13 14:50:00,27.63,27.64,27.61,27.61,23512.0,25.1477,25.1568,25.1295,25.1295,23512.0
2021-08-13 15:00:00,27.61,27.66,27.61,27.65,24752.0,25.1295,25.175,25.1295,25.1659,24752.0
2021-08-13 15:10:00,27.65,27.66,27.63,27.63,25616.0,25.1659,25.175,25.1477,25.1477,25616.0
2021-08-13 15:20:00,27.64,27.64,27.61,27.61,38398.0,25.1568,25.1568,25.1295,25.1295,38398.0
2021-08-13 15:30:00,27.61,27.67,27.61,27.67,57798.0,25.1295,25.1841,25.1295,25.1841,57798.0
2021-08-13 15:40:00,27.67,27.67,27.64,27.64,71134.0,25.1841,25.1841,25.1568,25.1568,71134.0
2021-08-13 15:50:00,27.64,27.64,27.59,27.64,218104.0,25.1568,25.1568,25.1113,25.1568,218104.0
2021-08-16 09:30:00,27.64,27.67,27.5,27.55,119026.0,25.1568,25.1841,25.0294,25.0749,119026.0
2021-08-16 09:40:00,27.55,27.58,27.51,27.54,66704.0,25.0749,25.1022,25.0385,25.0658,66704.0
2021-08-16 09:50:00,27.54,27.58,27.52,27.58,56984.0,25.0658,25.1022,25.0476,25.1022,56984.0
2021-08-16 10:00:00,27.58,27.66,27.55,27.65,48550.0,25.1022,25.175,25.0749,25.1659,48550.0
2021-08-16 10:10:00,27.65,27.74,27.64,27.72,65864.0,25.1659,25.2478,25.1568,25.2296,65864.0
2021-08-16 10:20:00,27.71,27.73,27.67,27.71,80094.0,25.2205,25.2387,25.1841,25.2205,80094.0
2021-08-16 10:30:00,27.71,27.75,27.68,27.7,96322.0,25.2205,25.2569,25.1932,25.2114,96322.0
2021-08-16 10:40:00,27.7,27.77,27.7,27.75,58204.0,25.2114,25.2751,25.2114,25.2569,58204.0
2021-08-16 10:50:00,27.75,27.77,27.73,27.77,72368.0,25.2569,25.2751,25.2387,25.2751,72368.0
2021-08-16 11:00:00,27.77,27.81,27.74,27.76,51938.0,25.2751,25.3115,25.2478,25.266,51938.0
2021-08-16 11:10:00,27.77,27.83,27.77,27.83,68082.0,25.2751,25.3297,25.2751,25.3297,68082.0
2021-08-16 11:20:00,27.84,27.86,27.82,27.86,125074.0,25.3388,25.357,25.3206,25.357,125074.0
2021-08-16 11:30:00,27.85,27.89,27.85,27.88,77622.0,25.3479,25.3844,25.3479,25.3752,77622.0
2021-08-16 11:40:00,27.88,27.9,27.86,27.89,75538.0,25.3752,25.3935,25.357,25.3844,75538.0
2021-08-16 11:50:00,27.89,27.9,27.84,27.85,66438.0,25.3844,25.3935,25.3388,25.3479,66438.0
2021-08-16 12:00:00,27.85,27.86,27.83,27.84,38308.0,25.3479,25.357,25.3297,25.3388,38308.0
2021-08-16 12:10:00,27.84,27.86,27.83,27.86,38542.0,25.3388,25.357,25.3297,25.357,38542.0
2021-08-16 12:20:00,27.86,27.88,27.85,27.86,28794.0,25.357,25.3752,25.3479,25.357,28794.0
2021-08-16 12:30:00,27.86,27.86,27.83,27.83,40636.0,25.357,25.357,25.3297,25.3297,40636.0
2021-08-16 12:40:00,27.83,27.84,27.81,27.81,52900.0,25.3297,25.3388,25.3115,25.3115,52900.0
2021-08-16 12:50:00,27.81,27.86,27.81,27.86,54506.0,25.3115,25.357,25.3115,25.357,54506.0
2021-08-16 13:00:00,27.86,27.89,27.84,27.84,69200.0,25.357,25.3844,25.3388,25.3388,69200.0
2021-08-16 13:10:00,27.84,27.84,27.8,27.82,60266.0,25.3388,25.3388,25.3024,25.3206,60266.0
2021-08-16 13:20:00,27.83,27.86,27.81,27.86,46596.0,25.3297,25.357,25.3115,25.357,46596.0
2021-08-16 13:30:00,27.86,27.86,27.83,27.83,32242.0,25.357,25.357,25.3297,25.3297,32242.0
2021-08-16 13:40:00,27.83,27.84,27.74,27.75,27712.0,25.3297,25.3388,25.2478,25.2569,27712.0
2021-08-16 13:50:00,27.75,27.78,27.74,27.78,29564.0,25.2569,25.2842,25.2478,25.2842,29564.0
2021-08-16 14:00:00,27.78,27.79,27.75,27.78,45742.0,25.2842,25.2933,25.2569,25.2842,45742.0
2021-08-16 14:10:00,27.77,27.78,27.74,27.75,31294.0,25.2751,25.2842,25.2478,25.2569,31294.0
2021-08-16 14:20:00,27.75,27.75,27.73,27.74,33858.0,25.2569,25.2569,25.2387,25.2478,33858.0
2021-08-16 14:30:00,27.74,27.74,27.71,27.71,34300.0,25.2478,25.2478,25.2205,25.2205,34300.0
2021-08-16 14:40:00,27.72,27.75,27.71,27.75,37624.0,25.2296,25.2569,25.2205,25.2569,37624.0
2021-08-16 14:50:00,27.75,27.77,27.74,27.75,54454.0,25.2569,25.2751,25.2478,25.2569,54454.0
2021-08-16 15:00:00,27.74,27.75,27.73,27.73,29794.0,25.2478,25.2569,25.2387,25.2387,29794.0
2021-08-16 15:10:00,27.74,27.74,27.73,27.73,41024.0,25.2478,25.2478,25.2387,25.2387,41024.0
2021-08-16 15:20:00,27.73,27.74,27.7,27.72,80142.0,25.2387,25.2478,25.2114,25.2296,80142.0
2021-08-16 15:30:00,27.72,27.74,27.71,27.72,86570.0,25.2296,25.2478,25.2205,25.2296,86570.0
2021-08-16 15:40:00,27.72,27.74,27.71,27.72,91546.0,25.2296,25.2478,25.2205,25.2296,91546.0
2021-08-16 15:50:00,27.72,27.83,27.72,27.82,382114.0,25.2296,25.3297,25.2296,25.3206,382114.0
2021-08-17 09:30:00,27.74,27.81,27.65,27.68,200028.0,25.2478,25.3115,25.1659,25.1932,200028.0
2021-08-17 09:40:00,27.68,27.68,27.56,27.63,88018.0,25.1932,25.1932,25.084,25.1477,88018.0
2021-08-17 09:50:00,27.62,27.63,27.56,27.56,92762.0,25.1386,25.1477,25.084,25.084,92762.0
2021-08-17 10:00:00,27.55,27.56,27.39,27.46,97842.0,25.0749,25.084,24.9293,24.993,97842.0
2021-08-17 10:10:00,27.46,27.5,27.41,27.45,74884.0,24.993,25.0294,24.9475,24.9839,74884.0
2021-08-17 10:20:00,27.45,27.47,27.42,27.46,42002.0,24.9839,25.0021,24.9566,24.993,42002.0
2021-08-17 10:30:00,27.46,27.46,27.35,27.36,65102.0,24.993,24.993,24.8929,24.902,65102.0
2021-08-17 10:40:00,27.37,27.43,27.36,27.43,59044.0,24.9111,24.9657,24.902,24.9657,59044.0
2021-08-17 10:50:00,27.43,27.43,27.4,27.42,34612.0,24.9657,24.9657,24.9384,24.9566,34612.0
2021-08-17 11:00:00,27.42,27.43,27.39,27.4,45392.0,24.9566,24.9657,24.9293,24.9384,45392.0
2021-08-17 11:10:00,27.4,27.42,27.37,27.42,79828.0,24.9384,24.9566,24.9111,24.9566,79828.0
2021-08-17 11:20:00,27.42,27.42,27.36,27.39,35944.0,24.9566,24.9566,24.902,24.9293,35944.0
2021-08-17 11:30:00,27.39,27.47,27.36,27.47,48696.0,24.9293,25.0021,24.902,25.0021,48696.0
2021-08-17 11:40:00,27.47,27.48,27.43,27.44,38946.0,25.0021,25.0112,24.9657,24.9748,38946.0
2021-08-17 11:50:00,27.44,27.46,27.43,27.43,33526.0,24.9748,24.993,24.9657,24.9657,33526.0
2021-08-17 12:00:00,27.43,27.44,27.39,27.39,25100.0,24.9657,24.9748,24.9293,24.9293,25100.0
2021-08-17 12:10:00,27.4,27.41,27.36,27.39,46734.0,24.9384,24.9475,24.902,24.9293,46734.0
2021-08-17 12:20:00,27.39,27.45,27.38,27.45,31664.0,24.9293,24.9839,24.9202,24.9839,31664.0
2021-08-17 12:30:00,27.45,27.45,27.35,27.35,28250.0,24.9839,24.9839,24.8929,24.8929,28250.0
2021-08-17 12:40:00,27.35,27.36,27.32,27.32,40652.0,24.8929,24.902,24.8656,24.8656,40652.0
2021-08-17 12:50:00,27.32,27.32,27.29,27.3,40004.0,24.8656,24.8656,24.8383,24.8474,40004.0
2021-08-17 13:00:00,27.3,27.34,27.3,27.34,40198.0,24.8474,24.8838,24.8474,24.8838,40198.0
2021-08-17 13:10:00,27.34,27.37,27.33,27.34,28606.0,24.8838,24.9111,24.8747,24.8838,28606.0
2021-08-17 13:20:00,27.34,27.36,27.32,27.36,47986.0,24.8838,24.902,24.8656,24.902,47986.0
2021-08-17 13:30:00,27.36,27.38,27.35,27.36,29494.0,24.902,24.9202,24.8929,24.902,29494.0
2021-08-17 13:40:00,27.36,27.36,27.33,27.35,31424.0,24.902,24.902,24.8747,24.8929,31424.0
2021-08-17 13:50:00,27.35,27.37,27.35,27.36,44876.0,24.8929,24.9111,24.8929,24.902,44876.0
2021-08-17 14:00:00,27.36,27.39,27.36,27.38,42956.0,24.902,24.9293,24.902,24.9202,42956.0
2021-08-17 14:10:00,27.38,27.38,27.35,27.36,42744.0,24.9202,24.9202,24.8929,24.902,42744.0
2021-08-17 14:20:00,27.36,27.36,27.29,27.3,52678.0,24.902,24.902,24.8383,24.8474,52678.0
2021-08-17 14:30:00,27.29,27.3,27.24,27.25,66404.0,24.8383,24.8474,24.7927,24.8018,66404.0
2021-08-17 14:40:00,27.25,27.3,27.25,27.29,61024.0,24.8018,24.8474,24.8018,24.8383,61024.0
2021-08-17 14:50:00,27.29,27.36,27.29,27.36,59860.0,24.8383,24.902,24.8383,24.902,59860.0
2021-08-17 15:00:00,27.36,27.39,27.36,27.39,49114.0,24.902,24.9293,24.902,24.9293,49114.0
2021-08-17 15:10:00,27.39,27.41,27.38,27.4,72424.0,24.9293,24.9475,24.9202,24.9384,72424.0
2021-08-17 15:20:00,27.4,27.43,27.39,27.42,86280.0,24.9384,24.9657,24.9293,24.9566,86280.0
2021-08-17 15:30:00,27.42,27.46,27.42,27.44,96528.0,24.9566,24.993,24.9566,24.9748,96528.0
2021-08-17 15:40:00,27.44,27.44,27.39,27.39,133280.0,24.9748,24.9748,24.9293,24.9293,133280.0
2021-08-17 15:50:00,27.4,27.46,27.39,27.43,476456.0,24.9384,24.993,24.9293,24.9657,476456.0
2021-08-18 09:30:00,27.31,27.37,27.23,27.23,55822.0,24.8565,24.9111,24.7836,24.7836,55822.0
2021-08-18 09:40:00,27.22,27.37,27.22,27.33,49584.0,24.7745,24.9111,24.7745,24.8747,49584.0
2021-08-18 09:50:00,27.34,27.41,27.31,27.38,35786.0,24.8838,24.9475,24.8565,24.9202,35786.0
2021-08-18 10:00:00,27.38,27.45,27.37,27.42,26376.0,24.9202,24.9839,24.9111,24.9566,26376.0
2021-08-18 10:10:00,27.41,27.49,27.41,27.49,80518.0,24.9475,25.0203,24.9475,25.0203,80518.0
2021-08-18 10:20:00,27.49,27.49,27.41,27.42,30492.0,25.0203,25.0203,24.9475,24.9566,30492.0
2021-08-18 10:30:00,27.42,27.47,27.39,27.4,28026.0,24.9566,25.0021,24.9293,24.9384,28026.0
2021-08-18 10:40:00,27.39,27.42,27.34,27.36,62606.0,24.9293,24.9566,24.8838,24.902,62606.0
2021-08-18 10:50:00,27.35,27.4,27.28,27.3,29642.0,24.8929,24.9384,24.8292,24.8474,29642.0
2021-08-18 11:00:00,27.29,27.29,27.21,27.24,39890.0,24.8383,24.8383,24.7654,24.7927,39890.0
2021-08-18 11:10:00,27.25,27.25,27.21,27.25,45510.0,24.8018,24.8018,24.7654,24.8018,45510.0
2021-08-18 11:20:00,27.25,27.25,27.2,27.24,30552.0,24.8018,24.8018,24.7563,24.7927,30552.0
2021-08-18 11:30:00,27.24,27.29,27.23,27.29,53060.0,24.7927,24.8383,24.7836,24.8383,53060.0
2021-08-18 11:40:00,27.29,27.3,27.25,27.25,23154.0,24.8383,24.8474,24.8018,24.8018,23154.0
2021-08-18 11:50:00,27.25,27.25,27.21,27.22,46070.0,24.8018,24.8018,24.7654,24.7745,46070.0
2021-08-18 12:00:00,27.22,27.23,27.19,27.22,35506.0,24.7745,24.7836,24.7472,24.7745,35506.0
2021-08-18 12:10:00,27.22,27.23,27.2,27.21,58522.0,24.7745,24.7836,24.7563,24.7654,58522.0
2021-08-18 12:20:00,27.21,27.24,27.17,27.19,56398.0,24.7654,24.7927,24.729,24.7472,56398.0
2021-08-18 12:30:00,27.2,27.2,27.17,27.18,33758.0,24.7563,24.7563,24.729,24.7381,33758.0
2021-08-18 12:40:00,27.18,27.22,27.18,27.22,33836.0,24.7381,24.7745,24.7381,24.7745,33836.0
2021-08-18 12:50:00,27.22,27.25,27.21,27.25,56314.0,24.7745,24.8018,24.7654,24.8018,56314.0
2021-08-18 13:00:00,27.25,27.28,27.23,27.28,46340.0,24.8018,24.8292,24.7836,24.8292,46340.0
2021-08-18 13:10:00,27.27,27.27,27.24,27.25,41336.0,24.8201,24.8201,24.7927,24.8018,41336.0
2021-08-18 13:20:00,27.25,27.27,27.22,27.23,26556.0,24.8018,24.8201,24.7745,24.7836,26556.0
2021-08-18 13:30:00,27.22,27.27,27.22,27.27,42252.0,24.7745,24.8201,24.7745,24.8201,42252.0
2021-08-18 13:40:00,27.27,27.28,27.25,27.28,34430.0,24.8201,24.8292,24.8018,24.8292,34430.0
2021-08-18 13:50:00,27.28,27.31,27.28,27.3,17210.0,24.8292,24.8565,24.8292,24.8474,17210.0
2021-08-18 14:00:00,27.31,27.35,27.3,27.34,65334.0,24.8565,24.8929,24.8474,24.8838,65334.0
2021-08-18 14:10:00,27.33,27.35,27.22,27.25,91042.0,24.8747,24.8929,24.7745,24.8018,91042.0
2021-08-18 14:20:00,27.25,27.3,27.24,27.3,48702.0,24.8018,24.8474,24.7927,24.8474,48702.0
2021-08-18 14:30:00,27.31,27.33,27.3,27.31,51676.0,24.8565,24.8747,24.8474,24.8565,51676.0
2021-08-18 14:40:00,27.31,27.32,27.27,27.28,34322.0,24.8565,24.8656,24.8201,24.8292,34322.0
2021-08-18 14:50:00,27.29,27.3,27.26,27.3,33864.0,24.8383,24.8474,24.811,24.8474,33864.0
2021-08-18 15:00:00,27.3,27.3,27.25,27.26,30400.0,24.8474,24.8474,24.8018,24.811,30400.0
2021-08-18 15:10:00,27.25,27.29,27.24,27.26,68636.0,24.8018,24.8383,24.7927,24.811,68636.0
2021-08-18 15:20:00,27.27,27.27,27.21,27.22,49032.0,24.8201,24.8201,24.7654,24.7745,49032.0
2021-08-18 15:30:00,27.22,27.22,27.16,27.2,120052.0,24.7745,24.7745,24.7199,24.7563,120052.0
2021-08-18 15:40:00,27.2,27.24,27.16,27.17,148526.0,24.7563,24.7927,24.7199,24.729,148526.0
2021-08-18 15:50:00,27.17,27.18,27.08,27.11,604734.0,24.729,24.7381,24.6471,24.6744,604734.0
2021-08-19 09:30:00,26.97,27.13,26.93,27.13,103678.0,24.547,24.6926,24.5106,24.6926,103678.0
2021-08-19 09:40:00,27.11,27.21,27.08,27.16,67384.0,24.6744,24.7654,24.6471,24.7199,67384.0
2021-08-19 09:50:00,27.18,27.24,27.18,27.23,47714.0,24.7381,24.7927,24.7381,24.7836,47714.0
2021-08-19 10:00:00,27.23,27.3,27.22,27.27,58754.0,24.7836,24.8474,24.7745,24.8201,58754.0
2021-08-19 10:10:00,27.28,27.34,27.25,27.33,54268.0,24.8292,24.8838,24.8018,24.8747,54268.0
2021-08-19 10:20:00,27.33,27.33,27.28,27.29,30694.0,24.8747,24.8747,24.8292,24.8383,30694.0
2021-08-19 10:30:00,27.29,27.3,27.2,27.21,50508.0,24.8383,24.8474,24.7563,24.7654,50508.0
2021-08-19 10:40:00,27.2,27.23,27.15,27.23,58176.0,24.7563,24.7836,24.7108,24.7836,58176.0
2021-08-19 10:50:00,27.24,27.4,27.23,27.39,102594.0,24.7927,24.9384,24.7836,24.9293,102594.0
2021-08-19 11:00:00,27.4,27.4,27.31,27.32,63006.0,24.9384,24.9384,24.8565,24.8656,63006.0
2021-08-19 11:10:00,27.32,27.36,27.32,27.36,46584.0,24.8656,24.902,24.8656,24.902,46584.0
2021-08-19 11:20:00,27.35,27.4,27.35,27.38,52060.0,24.8929,24.9384,24.8929,24.9202,52060.0
2021-08-19 11:30:00,27.38,27.46,27.38,27.43,59372.0,24.9202,24.993,24.9202,24.9657,59372.0
2021-08-19 11:40:00,27.43,27.49,27.43,27.49,101234.0,24.9657,25.0203,24.9657,25.0203,101234.0
2021-08-19 11:50:00,27.48,27.51,27.47,27.48,36510.0,25.0112,25.0385,25.0021,25.0112,36510.0
2021-08-19 12:00:00,27.48,27.51,27.45,27.45,40706.0,25.0112,25.0385,24.9839,24.9839,40706.0
2021-08-19 12:10:00,27.45,27.5,27.45,27.49,41294.0,24.9839,25.0294,24.9839,25.0203,41294.0
2021-08-19 12:20:00,27.49,27.51,27.48,27.48,55016.0,25.0203,25.0385,25.0112,25.0112,55016.0
2021-08-19 12:30:00,27.49,27.5,27.46,27.49,30010.0,25.0203,25.0294,24.993,25.0203,30010.0
2021-08-19 12:40:00,27.5,27.51,27.46,27.47,31786.0,25.0294,25.0385,24.993,25.0021,31786.0
2021-08-19 12:50:00,27.47,27.49,27.47,27.49,30578.0,25.0021,25.0203,25.0021,25.0203,30578.0
2021-08-19 13:00:00,27.49,27.5,27.44,27.47,60868.0,25.0203,25.0294,24.9748,25.0021,60868.0
2021-08-19 13:10:00,27.47,27.49,27.45,27.49,36696.0,25.0021,25.0203,24.9839,25.0203,36696.0
2021-08-19 13:20:00,27.49,27.49,27.38,27.38,37318.0,25.0203,25.0203,24.9202,24.9202,37318.0
2021-08-19 13:30:00,27.39,27.39,27.34,27.37,27672.0,24.9293,24.9293,24.8838,24.9111,27672.0
2021-08-19 13:40:00,27.38,27.41,27.36,27.4,33556.0,24.9202,24.9475,24.902,24.9384,33556.0
2021-08-19 13:50:00,27.4,27.4,27.3,27.32,156942.0,24.9384,24.9384,24.8474,24.8656,156942.0
2021-08-19 14:00:00,27.31,27.4,27.31,27.39,178972.0,24.8565,24.9384,24.8565,24.9293,178972.0
2021-08-19 14:10:00,27.39,27.42,27.37,27.41,31272.0,24.9293,24.9566,24.9111,24.9475,31272.0
2021-08-19 14:20:00,27.41,27.46,27.4,27.4,104970.0,24.9475,24.993,24.9384,24.9384,104970.0
2021-08-19 14:30:00,27.4,27.46,27.38,27.43,75972.0,24.9384,24.993,24.9202,24.9657,75972.0
2021-08-19 14:40:00,27.43,27.46,27.41,27.45,54662.0,24.9657,24.993,24.9475,24.9839,54662.0
2021-08-19 14:50:00,27.45,27.53,27.42,27.53,52420.0,24.9839,25.0567,24.9566,25.0567,52420.0
2021-08-19 15:00:00,27.54,27.57,27.54,27.57,87630.0,25.0658,25.0931,25.0658,25.0931,87630.0
2021-08-19 15:10:00,27.56,27.59,27.55,27.59,147722.0,25.084,25.1113,25.0749,25.1113,147722.0
2021-08-19 15:20:00,27.59,27.63,27.58,27.61,135516.0,25.1113,25.1477,25.1022,25.1295,135516.0
2021-08-19 15:30:00,27.61,27.64,27.58,27.59,172290.0,25.1295,25.1568,25.1022,25.1113,172290.0
2021-08-19 15:40:00,27.58,27.6,27.53,27.57,255864.0,25.1022,25.1204,25.0567,25.0931,255864.0
2021-08-19 15:50:00,27.57,27.59,27.51,27.53,768936.0,25.0931,25.1113,25.0385,25.0567,768936.0
2021-08-20 09:30:00,27.6,27.76,27.46,27.73,232002.0,25.1204,25.266,24.993,25.2387,232002.0
2021-08-20 09:40:00,27.74,27.79,27.68,27.75,105252.0,25.2478,25.2933,25.1932,25.2569,105252.0
2021-08-20 09:50:00,27.75,27.85,27.75,27.84,95826.0,25.2569,25.3479,25.2569,25.3388,95826.0
2021-08-20 10:00:00,27.85,27.88,27.81,27.85,79430.0,25.3479,25.3752,25.3115,25.3479,79430.0
2021-08-20 10:10:00,27.86,27.87,27.77,27.85,93262.0,25.357,25.3661,25.2751,25.3479,93262.0
2021-08-20 10:20:00,27.86,27.95,27.86,27.93,138234.0,25.357,25.439,25.357,25.4208,138234.0
2021-08-20 10:30:00,27.93,27.98,27.86,27.93,103802.0,25.4208,25.4663,25.357,25.4208,103802.0
2021-08-20 10:40:00,27.93,27.99,27.91,27.97,108410.0,25.4208,25.4754,25.4026,25.4572,108410.0
2021-08-20 10:50:00,27.97,28.0,27.95,27.97,143130.0,25.4572,25.4845,25.439,25.4572,143130.0
2021-08-20 11:00:00,27.97,28.0,27.96,28.0,129540.0,25.4572,25.4845,25.4481,25.4845,129540.0
2021-08-20 11:10:00,28.0,28.01,27.97,28.0,127502.0,25.4845,25.4936,25.4572,25.4845,127502.0
2021-08-20 11:20:00,28.0,28.01,27.97,27.98,94742.0,25.4845,25.4936,25.4572,25.4663,94742.0
2021-08-20 11:30:00,27.98,28.01,27.96,27.96,148960.0,25.4663,25.4936,25.4481,25.4481,148960.0
2021-08-20 11:40:00,27.97,28.02,27.96,28.0,103262.0,25.4572,25.5027,25.4481,25.4845,103262.0
2021-08-20 11:50:00,28.0,28.01,27.99,28.0,57662.0,25.4845,25.4936,25.4754,25.4845,57662.0
2021-08-20 12:00:00,28.0,28.02,27.98,28.0,61774.0,25.4845,25.5027,25.4663,25.4845,61774.0
2021-08-20 12:10:00,28.0,28.02,27.93,27.93,63396.0,25.4845,25.5027,25.4208,25.4208,63396.0
2021-08-20 12:20:00,27.93,27.99,27.93,27.99,59468.0,25.4208,25.4754,25.4208,25.4754,59468.0
2021-08-20 12:30:00,27.99,28.01,27.99,28.01,101894.0,25.4754,25.4936,25.4754,25.4936,101894.0
2021-08-20 12:40:00,28.0,28.02,27.99,28.0,78480.0,25.4845,25.5027,25.4754,25.4845,78480.0
2021-08-20 12:50:00,28.0,28.0,27.97,27.99,73560.0,25.4845,25.4845,25.4572,25.4754,73560.0
2021-08-20 13:00:00,27.98,28.03,27.98,28.03,53154.0,25.4663,25.5118,25.4663,25.5118,53154.0
2021-08-20 13:10:00,28.03,28.03,27.98,28.0,74018.0,25.5118,25.5118,25.4663,25.4845,74018.0
2021-08-20 13:20:00,28.0,28.01,27.97,27.97,33622.0,25.4845,25.4936,25.4572,25.4572,33622.0
2021-08-20 13:30:00,27.98,27.99,27.95,27.96,69558.0,25.4663,25.4754,25.439,25.4481,69558.0
2021-08-20 13:40:00,27.96,28.0,27.9,27.91,166514.0,25.4481,25.4845,25.3935,25.4026,166514.0
2021-08-20 13:50:00,27.91,27.91,27.86,27.86,119334.0,25.4026,25.4026,25.357,25.357,119334.0
2021-08-20 14:00:00,27.86,27.87,27.82,27.84,99924.0,25.357,25.3661,25.3206,25.3388,99924.0
2021-08-20 14:10:00,27.84,27.88,27.84,27.86,45880.0,25.3388,25.3752,25.3388,25.357,45880.0
2021-08-20 14:20:00,27.86,27.86,27.79,27.81,84420.0,25.357,25.357,25.2933,25.3115,84420.0
2021-08-20 14:30:00,27.81,27.82,27.79,27.82,40608.0,25.3115,25.3206,25.2933,25.3206,40608.0
2021-08-20 14:40:00,27.81,27.82,27.78,27.79,76236.0,25.3115,25.3206,25.2842,25.2933,76236.0
2021-08-20 14:50:00,27.78,27.78,27.74,27.74,85532.0,25.2842,25.2842,25.2478,25.2478,85532.0
2021-08-20 15:00:00,27.74,27.8,27.73,27.77,92048.0,25.2478,25.3024,25.2387,25.2751,92048.0
2021-08-20 15:10:00,27.77,27.79,27.76,27.79,74354.0,25.2751,25.2933,25.266,25.2933,74354.0
2021-08-20 15:20:00,27.79,27.82,27.78,27.82,85908.0,25.2933,25.3206,25.2842,25.3206,85908.0
2021-08-20 15:30:00,27.82,27.82,27.78,27.79,137782.0,25.3206,25.3206,25.2842,25.2933,137782.0
2021-08-20 15:40:00,27.79,27.81,27.75,27.8,224874.0,25.2933,25.3115,25.2569,25.3024,224874.0
2021-08-20 15:50:00,27.8,27.81,27.7,27.74,1189854.0,25.3024,25.3115,25.2114,25.2478,1189854.0
2021-08-23 09:30:00,27.77,27.86,27.74,27.81,250796.0,25.2751,25.357,25.2478,25.3115,250796.0
2021-08-23 09:40:00,27.82,27.84,27.7,27.76,99366.0,25.3206,25.3388,25.2114,25.266,99366.0
2021-08-23 09:50:00,27.77,27.82,27.73,27.75,65178.0,25.2751,25.3206,25.2387,25.2569,65178.0
2021-08-23 10:00:00,27.75,27.86,27.74,27.86,71734.0,25.2569,25.357,25.2478,25.357,71734.0
2021-08-23 10:10:00,27.86,27.92,27.86,27.9,53728.0,25.357,25.4117,25.357,25.3935,53728.0
2021-08-23 10:20:00,27.9,27.96,27.89,27.96,42520.0,25.3935,25.4481,25.3844,25.4481,42520.0
2021-08-23 10:30:00,27.96,28.05,27.95,28.04,70132.0,25.4481,25.53,25.439,25.5209,70132.0
2021-08-23 10:40:00,28.04,28.09,28.02,28.03,54020.0,25.5209,25.5664,25.5027,25.5118,54020.0
2021-08-23 10:50:00,28.03,28.04,27.98,27.98,36578.0,25.5118,25.5209,25.4663,25.4663,36578.0
2021-08-23 11:00:00,27.98,28.05,27.98,28.05,57962.0,25.4663,25.53,25.4663,25.53,57962.0
2021-08-23 11:10:00,28.05,28.05,28.0,28.0,38130.0,25.53,25.53,25.4845,25.4845,38130.0
2021-08-23 11:20:00,28.0,28.02,27.97,27.99,17154.0,25.4845,25.5027,25.4572,25.4754,17154.0
2021-08-23 11:30:00,27.99,28.02,27.98,28.0,28054.0,25.4754,25.5027,25.4663,25.4845,28054.0
2021-08-23 11:40:00,28.0,28.0,27.95,27.95,27554.0,25.4845,25.4845,25.439,25.439,27554.0
2021-08-23 11:50:00,27.95,27.96,27.93,27.95,20196.0,25.439,25.4481,25.4208,25.439,20196.0
2021-08-23 12:00:00,27.95,27.96,27.91,27.91,34016.0,25.439,25.4481,25.4026,25.4026,34016.0
2021-08-23 12:10:00,27.91,27.92,27.86,27.89,80222.0,25.4026,25.4117,25.357,25.3844,80222.0
2021-08-23 12:20:00,27.88,27.92,27.86,27.92,33020.0,25.3752,25.4117,25.357,25.4117,33020.0
2021-08-23 12:30:00,27.92,27.94,27.9,27.91,35768.0,25.4117,25.4299,25.3935,25.4026,35768.0
2021-08-23 12:40:00,27.91,27.92,27.88,27.88,22040.0,25.4026,25.4117,25.3752,25.3752,22040.0
2021-08-23 12:50:00,27.88,27.92,27.88,27.92,26652.0,25.3752,25.4117,25.3752,25.4117,26652.0
2021-08-23 13:00:00,27.92,27.92,27.89,27.91,27498.0,25.4117,25.4117,25.3844,25.4026,27498.0
2021-08-23 13:10:00,27.91,27.91,27.87,27.87,26388.0,25.4026,25.4026,25.3661,25.3661,26388.0
2021-08-23 13:20:00,27.86,27.87,27.81,27.84,24476.0,25.357,25.3661,25.3115,25.3388,24476.0
2021-08-23 13:30:00,27.84,27.85,27.81,27.81,38138.0,25.3388,25.3479,25.3115,25.3115,38138.0
2021-08-23 13:40:00,27.81,27.82,27.79,27.8,29746.0,25.3115,25.3206,25.2933,25.3024,29746.0
2021-08-23 13:50:00,27.8,27.82,27.8,27.82,22560.0,25.3024,25.3206,25.3024,25.3206,22560.0
2021-08-23 14:00:00,27.82,27.85,27.81,27.84,32322.0,25.3206,25.3479,25.3115,25.3388,32322.0
2021-08-23 14:10:00,27.85,27.86,27.8,27.81,19136.0,25.3479,25.357,25.3024,25.3115,19136.0
2021-08-23 14:20:00,27.8,27.81,27.75,27.75,21476.0,25.3024,25.3115,25.2569,25.2569,21476.0
2021-08-23 14:30:00,27.76,27.77,27.73,27.73,25446.0,25.266,25.2751,25.2387,25.2387,25446.0
2021-08-23 14:40:00,27.74,27.75,27.73,27.75,23564.0,25.2478,25.2569,25.2387,25.2569,23564.0
2021-08-23 14:50:00,27.75,27.77,27.75,27.75,32012.0,25.2569,25.2751,25.2569,25.2569,32012.0
2021-08-23 15:00:00,27.75,27.79,27.75,27.78,27720.0,25.2569,25.2933,25.2569,25.2842,27720.0
2021-08-23 15:10:00,27.78,27.79,27.77,27.78,38204.0,25.2842,25.2933,25.2751,25.2842,38204.0
2021-08-23 15:20:00,27.79,27.81,27.78,27.81,34028.0,25.2933,25.3115,25.2842,25.3115,34028.0
2021-08-23 15:30:00,27.81,27.81,27.77,27.78,64156.0,25.3115,25.3115,25.2751,25.2842,64156.0
2021-08-23 15:40:00,27.78,27.79,27.75,27.78,97566.0,25.2842,25.2933,25.2569,25.2842,97566.0
2021-08-23 15:50:00,27.77,27.78,27.74,27.78,411234.0,25.2751,25.2842,25.2478,25.2842,411234.0
2021-08-24 09:30:00,27.77,27.79,27.65,27.67,141580.0,25.2751,25.2933,25.1659,25.1841,141580.0
2021-08-24 09:40:00,27.66,27.7,27.59,27.66,83060.0,25.175,25.2114,25.1113,25.175,83060.0
2021-08-24 09:50:00,27.65,27.7,27.59,27.7,67276.0,25.1659,25.2114,25.1113,25.2114,67276.0
2021-08-24 10:00:00,27.68,27.69,27.59,27.61,92848.0,25.1932,25.2023,25.1113,25.1295,92848.0
2021-08-24 10:10:00,27.62,27.68,27.59,27.66,110838.0,25.1386,25.1932,25.1113,25.175,110838.0
2021-08-24 10:20:00,27.65,27.68,27.64,27.68,32542.0,25.1659,25.1932,25.1568,25.1932,32542.0
2021-08-24 10:30:00,27.67,27.68,27.6,27.66,44362.0,25.1841,25.1932,25.1204,25.175,44362.0
2021-08-24 10:40:00,27.66,27.69,27.66,27.68,25060.0,25.175,25.2023,25.175,25.1932,25060.0
2021-08-24 10:50:00,27.68,27.71,27.66,27.69,38020.0,25.1932,25.2205,25.175,25.2023,38020.0
2021-08-24 11:00:00,27.68,27.7,27.59,27.59,52434.0,25.1932,25.2114,25.1113,25.1113,52434.0
2021-08-24 11:10:00,27.6,27.61,27.58,27.6,50080.0,25.1204,25.1295,25.1022,25.1204,50080.0
2021-08-24 11:20:00,27.6,27.65,27.59,27.65,59124.0,25.1204,25.1659,25.1113,25.1659,59124.0
2021-08-24 11:30:00,27.65,27.66,27.61,27.64,63778.0,25.1659,25.175,25.1295,25.1568,63778.0
2021-08-24 11:40:00,27.64,27.66,27.63,27.65,27816.0,25.1568,25.175,25.1477,25.1659,27816.0
2021-08-24 11:50:00,27.65,27.66,27.63,27.64,28558.0,25.1659,25.175,25.1477,25.1568,28558.0
2021-08-24 12:00:00,27.65,27.65,27.61,27.63,33392.0,25.1659,25.1659,25.1295,25.1477,33392.0
2021-08-24 12:10:00,27.63,27.64,27.61,27.61,38024.0,25.1477,25.1568,25.1295,25.1295,38024.0
2021-08-24 12:20:00,27.61,27.64,27.6,27.6,31988.0,25.1295,25.1568,25.1204,25.1204,31988.0
2021-08-24 12:30:00,27.6,27.63,27.59,27.61,27494.0,25.1204,25.1477,25.1113,25.1295,27494.0
2021-08-24 12:40:00,27.61,27.63,27.59,27.61,33888.0,25.1295,25.1477,25.1113,25.1295,33888.0
2021-08-24 12:50:00,27.61,27.62,27.6,27.6,20002.0,25.1295,25.1386,25.1204,25.1204,20002.0
2021-08-24 13:00:00,27.6,27.62,27.6,27.6,21416.0,25.1204,25.1386,25.1204,25.1204,21416.0
2021-08-24 13:10:00,27.61,27.61,27.59,27.6,25100.0,25.1295,25.1295,25.1113,25.1204,25100.0
2021-08-24 13:20:00,27.6,27.61,27.58,27.59,34904.0,25.1204,25.1295,25.1022,25.1113,34904.0
2021-08-24 13:30:00,27.59,27.61,27.58,27.6,34568.0,25.1113,25.1295,25.1022,25.1204,34568.0
2021-08-24 13:40:00,27.6,27.62,27.6,27.61,32376.0,25.1204,25.1386,25.1204,25.1295,32376.0
2021-08-24 13:50:00,27.61,27.64,27.61,27.63,22368.0,25.1295,25.1568,25.1295,25.1477,22368.0
2021-08-24 14:00:00,27.63,27.64,27.61,27.61,31492.0,25.1477,25.1568,25.1295,25.1295,31492.0
2021-08-24 14:10:00,27.61,27.61,27.6,27.6,33768.0,25.1295,25.1295,25.1204,25.1204,33768.0
2021-08-24 14:20:00,27.6,27.63,27.6,27.61,30042.0,25.1204,25.1477,25.1204,25.1295,30042.0
2021-08-24 14:30:00,27.61,27.61,27.58,27.58,33956.0,25.1295,25.1295,25.1022,25.1022,33956.0
2021-08-24 14:40:00,27.58,27.6,27.57,27.59,30782.0,25.1022,25.1204,25.0931,25.1113,30782.0
2021-08-24 14:50:00,27.59,27.61,27.59,27.6,45442.0,25.1113,25.1295,25.1113,25.1204,45442.0
2021-08-24 15:00:00,27.59,27.61,27.59,27.59,48064.0,25.1113,25.1295,25.1113,25.1113,48064.0
2021-08-24 15:10:00,27.59,27.61,27.59,27.59,28454.0,25.1113,25.1295,25.1113,25.1113,28454.0
2021-08-24 15:20:00,27.59,27.6,27.56,27.59,51070.0,25.1113,25.1204,25.084,25.1113,51070.0
2021-08-24 15:30:00,27.59,27.59,27.55,27.56,76686.0,25.1113,25.1113,25.0749,25.084,76686.0
2021-08-24 15:40:00,27.55,27.57,27.54,27.56,116970.0,25.0749,25.0931,25.0658,25.084,116970.0
2021-08-24 15:50:00,27.56,27.56,27.5,27.56,527264.0,25.084,25.084,25.0294,25.084,527264.0
2021-08-25 09:30:00,27.64,27.68,27.54,27.67,130552.0,25.1568,25.1932,25.0658,25.1841,130552.0
2021-08-25 09:40:00,27.66,27.67,27.61,27.64,98532.0,25.175,25.1841,25.1295,25.1568,98532.0
2021-08-25 09:50:00,27.64,27.64,27.59,27.63,67220.0,25.1568,25.1568,25.1113,25.1477,67220.0
2021-08-25 10:00:00,27.63,27.71,27.63,27.65,102902.0,25.1477,25.2205,25.1477,25.1659,102902.0
2021-08-25 10:10:00,27.65,27.7,27.64,27.64,75050.0,25.1659,25.2114,25.1568,25.1568,75050.0
2021-08-25 10:20:00,27.64,27.71,27.64,27.71,61754.0,25.1568,25.2205,25.1568,25.2205,61754.0
2021-08-25 10:30:00,27.7,27.74,27.66,27.73,63552.0,25.2114,25.2478,25.175,25.2387,63552.0
2021-08-25 10:40:00,27.73,27.77,27.72,27.74,42816.0,25.2387,25.2751,25.2296,25.2478,42816.0
2021-08-25 10:50:00,27.74,27.75,27.69,27.7,41106.0,25.2478,25.2569,25.2023,25.2114,41106.0
2021-08-25 11:00:00,27.7,27.72,27.67,27.69,105436.0,25.2114,25.2296,25.1841,25.2023,105436.0
2021-08-25 11:10:00,27.7,27.7,27.65,27.67,83490.0,25.2114,25.2114,25.1659,25.1841,83490.0
2021-08-25 11:20:00,27.68,27.71,27.67,27.68,62894.0,25.1932,25.2205,25.1841,25.1932,62894.0
2021-08-25 11:30:00,27.68,27.7,27.68,27.68,85752.0,25.1932,25.2114,25.1932,25.1932,85752.0
2021-08-25 11:40:00,27.68,27.7,27.68,27.69,39288.0,25.1932,25.2114,25.1932,25.2023,39288.0
2021-08-25 11:50:00,27.69,27.73,27.68,27.73,62682.0,25.2023,25.2387,25.1932,25.2387,62682.0
2021-08-25 12:00:00,27.73,27.75,27.71,27.75,85864.0,25.2387,25.2569,25.2205,25.2569,85864.0
2021-08-25 12:10:00,27.75,27.79,27.75,27.79,165214.0,25.2569,25.2933,25.2569,25.2933,165214.0
2021-08-25 12:20:00,27.78,27.82,27.77,27.81,58674.0,25.2842,25.3206,25.2751,25.3115,58674.0
2021-08-25 12:30:00,27.82,27.83,27.74,27.74,85912.0,25.3206,25.3297,25.2478,25.2478,85912.0
2021-08-25 12:40:00,27.74,27.75,27.7,27.71,83664.0,25.2478,25.2569,25.2114,25.2205,83664.0
2021-08-25 12:50:00,27.71,27.73,27.7,27.72,52216.0,25.2205,25.2387,25.2114,25.2296,52216.0
2021-08-25 13:00:00,27.72,27.75,27.72,27.75,41976.0,25.2296,25.2569,25.2296,25.2569,41976.0
2021-08-25 13:10:00,27.75,27.77,27.74,27.76,38950.0,25.2569,25.2751,25.2478,25.266,38950.0
2021-08-25 13:20:00,27.77,27.79,27.75,27.75,37414.0,25.2751,25.2933,25.2569,25.2569,37414.0
2021-08-25 13:30:00,27.75,27.77,27.74,27.74,35694.0,25.2569,25.2751,25.2478,25.2478,35694.0
2021-08-25 13:40:00,27.74,27.75,27.72,27.72,35030.0,25.2478,25.2569,25.2296,25.2296,35030.0
2021-08-25 13:50:00,27.72,27.73,27.71,27.72,21030.0,25.2296,25.2387,25.2205,25.2296,21030.0
2021-08-25 14:00:00,27.72,27.72,27.68,27.68,30184.0,25.2296,25.2296,25.1932,25.1932,30184.0
2021-08-25 14:10:00,27.68,27.72,27.67,27.72,34072.0,25.1932,25.2296,25.1841,25.2296,34072.0
2021-08-25 14:20:00,27.71,27.77,27.71,27.75,30610.0,25.2205,25.2751,25.2205,25.2569,30610.0
2021-08-25 14:30:00,27.75,27.75,27.73,27.74,39904.0,25.2569,25.2569,25.2387,25.2478,39904.0
2021-08-25 14:40:00,27.74,27.75,27.73,27.74,35182.0,25.2478,25.2569,25.2387,25.2478,35182.0
2021-08-25 14:50:00,27.73,27.78,27.73,27.77,52458.0,25.2387,25.2842,25.2387,25.2751,52458.0
2021-08-25 15:00:00,27.76,27.77,27.74,27.76,42458.0,25.266,25.2751,25.2478,25.266,42458.0
2021-08-25 15:10:00,27.76,27.78,27.75,27.75,48346.0,25.266,25.2842,25.2569,25.2569,48346.0
2021-08-25 15:20:00,27.75,27.77,27.74,27.75,62348.0,25.2569,25.2751,25.2478,25.2569,62348.0
2021-08-25 15:30:00,27.75,27.8,27.75,27.77,106470.0,25.2569,25.3024,25.2569,25.2751,106470.0
2021-08-25 15:40:00,27.77,27.8,27.75,27.77,113164.0,25.2751,25.3024,25.2569,25.2751,113164.0
2021-08-25 15:50:00,27.77,27.82,27.75,27.75,405284.0,25.2751,25.3206,25.2569,25.2569,405284.0
2021-08-26 09:30:00,27.74,27.75,27.54,27.54,126026.0,25.2478,25.2569,25.0658,25.0658,126026.0
2021-08-26 09:40:00,27.53,27.6,27.49,27.49,51956.0,25.0567,25.1204,25.0203,25.0203,51956.0
2021-08-26 09:50:00,27.49,27.56,27.48,27.54,46198.0,25.0203,25.084,25.0112,25.0658,46198.0
2021-08-26 10:00:00,27.54,27.55,27.42,27.45,56060.0,25.0658,25.0749,24.9566,24.9839,56060.0
2021-08-26 10:10:00,27.46,27.53,27.45,27.5,34138.0,24.993,25.0567,24.9839,25.0294,34138.0
2021-08-26 10:20:00,27.5,27.52,27.41,27.48,69252.0,25.0294,25.0476,24.9475,25.0112,69252.0
2021-08-26 10:30:00,27.48,27.49,27.43,27.45,33162.0,25.0112,25.0203,24.9657,24.9839,33162.0
2021-08-26 10:40:00,27.45,27.48,27.42,27.43,63088.0,24.9839,25.0112,24.9566,24.9657,63088.0
2021-08-26 10:50:00,27.43,27.5,27.4,27.5,39064.0,24.9657,25.0294,24.9384,25.0294,39064.0
2021-08-26 11:00:00,27.5,27.58,27.47,27.58,46922.0,25.0294,25.1022,25.0021,25.1022,46922.0
2021-08-26 11:10:00,27.58,27.61,27.58,27.59,44046.0,25.1022,25.1295,25.1022,25.1113,44046.0
2021-08-26 11:20:00,27.59,27.66,27.58,27.66,65088.0,25.1113,25.175,25.1022,25.175,65088.0
2021-08-26 11:30:00,27.67,27.68,27.64,27.67,65436.0,25.1841,25.1932,25.1568,25.1841,65436.0
2021-08-26 11:40:00,27.67,27.68,27.63,27.64,71684.0,25.1841,25.1932,25.1477,25.1568,71684.0
2021-08-26 11:50:00,27.64,27.68,27.64,27.68,44122.0,25.1568,25.1932,25.1568,25.1932,44122.0
2021-08-26 12:00:00,27.68,27.76,27.68,27.75,77150.0,25.1932,25.266,25.1932,25.2569,77150.0
2021-08-26 12:10:00,27.75,27.77,27.74,27.76,35332.0,25.2569,25.2751,25.2478,25.266,35332.0
2021-08-26 12:20:00,27.77,27.77,27.73,27.73,24304.0,25.2751,25.2751,25.2387,25.2387,24304.0
2021-08-26 12:30:00,27.73,27.75,27.71,27.74,28116.0,25.2387,25.2569,25.2205,25.2478,28116.0
2021-08-26 12:40:00,27.74,27.77,27.73,27.76,39648.0,25.2478,25.2751,25.2387,25.266,39648.0
2021-08-26 12:50:00,27.77,27.79,27.73,27.75,45738.0,25.2751,25.2933,25.2387,25.2569,45738.0
2021-08-26 13:00:00,27.75,27.77,27.75,27.77,26894.0,25.2569,25.2751,25.2569,25.2751,26894.0
2021-08-26 13:10:00,27.77,27.86,27.77,27.82,104432.0,25.2751,25.357,25.2751,25.3206,104432.0
2021-08-26 13:20:00,27.81,27.83,27.78,27.79,30120.0,25.3115,25.3297,25.2842,25.2933,30120.0
2021-08-26 13:30:00,27.79,27.81,27.79,27.81,25650.0,25.2933,25.3115,25.2933,25.3115,25650.0
2021-08-26 13:40:00,27.81,27.83,27.78,27.79,40976.0,25.3115,25.3297,25.2842,25.2933,40976.0
2021-08-26 13:50:00,27.79,27.81,27.77,27.79,33946.0,25.2933,25.3115,25.2751,25.2933,33946.0
2021-08-26 14:00:00,27.79,27.79,27.75,27.75,39192.0,25.2933,25.2933,25.2569,25.2569,39192.0
2021-08-26 14:10:00,27.75,27.77,27.74,27.75,32096.0,25.2569,25.2751,25.2478,25.2569,32096.0
2021-08-26 14:20:00,27.75,27.77,27.73,27.74,27262.0,25.2569,25.2751,25.2387,25.2478,27262.0
2021-08-26 14:30:00,27.74,27.77,27.74,27.75,29698.0,25.2478,25.2751,25.2478,25.2569,29698.0
2021-08-26 14:40:00,27.75,27.77,27.74,27.75,47128.0,25.2569,25.2751,25.2478,25.2569,47128.0
2021-08-26 14:50:00,27.75,27.78,27.75,27.75,53108.0,25.2569,25.2842,25.2569,25.2569,53108.0
2021-08-26 15:00:00,27.75,27.79,27.75,27.79,27934.0,25.2569,25.2933,25.2569,25.2933,27934.0
2021-08-26 15:10:00,27.79,27.81,27.77,27.81,61358.0,25.2933,25.3115,25.2751,25.3115,61358.0
2021-08-26 15:20:00,27.81,27.82,27.79,27.79,57616.0,25.3115,25.3206,25.2933,25.2933,57616.0
2021-08-26 15:30:00,27.79,27.82,27.78,27.8,66876.0,25.2933,25.3206,25.2842,25.3024,66876.0
2021-08-26 15:40:00,27.8,27.81,27.76,27.81,82010.0,25.3024,25.3115,25.266,25.3115,82010.0
2021-08-26 15:50:00,27.81,27.82,27.78,27.79,379216.0,25.3115,25.3206,25.2842,25.2933,379216.0
2021-08-27 09:30:00,27.93,27.98,27.82,27.83,142868.0,25.4208,25.4663,25.3206,25.3297,142868.0
2021-08-27 09:40:00,27.83,27.88,27.78,27.84,76192.0,25.3297,25.3752,25.2842,25.3388,76192.0
2021-08-27 09:50:00,27.82,27.85,27.8,27.84,36804.0,25.3206,25.3479,25.3024,25.3388,36804.0
2021-08-27 10:00:00,27.83,27.96,27.8,27.94,72828.0,25.3297,25.4481,25.3024,25.4299,72828.0
2021-08-27 10:10:00,27.96,28.08,27.95,28.07,89792.0,25.4481,25.5573,25.439,25.5482,89792.0
2021-08-27 10:20:00,28.08,28.09,28.0,28.0,46286.0,25.5573,25.5664,25.4845,25.4845,46286.0
2021-08-27 10:30:00,28.0,28.0,27.89,27.89,50884.0,25.4845,25.4845,25.3844,25.3844,50884.0
2021-08-27 10:40:00,27.89,27.91,27.86,27.91,43454.0,25.3844,25.4026,25.357,25.4026,43454.0
2021-08-27 10:50:00,27.91,27.96,27.91,27.91,32468.0,25.4026,25.4481,25.4026,25.4026,32468.0
2021-08-27 11:00:00,27.91,27.98,27.91,27.96,29910.0,25.4026,25.4663,25.4026,25.4481,29910.0
2021-08-27 11:10:00,27.97,27.97,27.9,27.92,47296.0,25.4572,25.4572,25.3935,25.4117,47296.0
2021-08-27 11:20:00,27.92,27.93,27.9,27.92,35410.0,25.4117,25.4208,25.3935,25.4117,35410.0
2021-08-27 11:30:00,27.92,27.95,27.92,27.95,31862.0,25.4117,25.439,25.4117,25.439,31862.0
2021-08-27 11:40:00,27.95,27.98,27.93,27.97,59140.0,25.439,25.4663,25.4208,25.4572,59140.0
2021-08-27 11:50:00,27.97,27.97,27.88,27.88,36778.0,25.4572,25.4572,25.3752,25.3752,36778.0
2021-08-27 12:00:00,27.89,27.89,27.86,27.89,35552.0,25.3844,25.3844,25.357,25.3844,35552.0
2021-08-27 12:10:00,27.89,27.9,27.88,27.89,25764.0,25.3844,25.3935,25.3752,25.3844,25764.0
2021-08-27 12:20:00,27.89,27.92,27.88,27.9,37812.0,25.3844,25.4117,25.3752,25.3935,37812.0
2021-08-27 12:30:00,27.9,27.91,27.89,27.9,32876.0,25.3935,25.4026,25.3844,25.3935,32876.0
2021-08-27 12:40:00,27.9,27.9,27.86,27.86,23122.0,25.3935,25.3935,25.357,25.357,23122.0
2021-08-27 12:50:00,27.86,27.88,27.86,27.86,20910.0,25.357,25.3752,25.357,25.357,20910.0
2021-08-27 13:00:00,27.86,27.88,27.85,27.86,64020.0,25.357,25.3752,25.3479,25.357,64020.0
2021-08-27 13:10:00,27.87,27.88,27.86,27.87,41166.0,25.3661,25.3752,25.357,25.3661,41166.0
2021-08-27 13:20:00,27.88,27.88,27.86,27.88,22734.0,25.3752,25.3752,25.357,25.3752,22734.0
2021-08-27 13:30:00,27.88,27.91,27.86,27.89,86462.0,25.3752,25.4026,25.357,25.3844,86462.0
2021-08-27 13:40:00,27.89,27.9,27.88,27.9,27712.0,25.3844,25.3935,25.3752,25.3935,27712.0
2021-08-27 13:50:00,27.9,27.9,27.87,27.88,21730.0,25.3935,25.3935,25.3661,25.3752,21730.0
2021-08-27 14:00:00,27.88,27.88,27.85,27.86,35852.0,25.3752,25.3752,25.3479,25.357,35852.0
2021-08-27 14:10:00,27.86,27.88,27.86,27.86,35508.0,25.357,25.3752,25.357,25.357,35508.0
2021-08-27 14:20:00,27.87,27.9,27.86,27.89,31752.0,25.3661,25.3935,25.357,25.3844,31752.0
2021-08-27 14:30:00,27.89,27.9,27.88,27.88,38984.0,25.3844,25.3935,25.3752,25.3752,38984.0
2021-08-27 14:40:00,27.88,27.88,27.84,27.84,42590.0,25.3752,25.3752,25.3388,25.3388,42590.0
2021-08-27 14:50:00,27.84,27.85,27.83,27.84,31216.0,25.3388,25.3479,25.3297,25.3388,31216.0
2021-08-27 15:00:00,27.84,27.88,27.84,27.86,39298.0,25.3388,25.3752,25.3388,25.357,39298.0
2021-08-27 15:10:00,27.86,27.93,27.86,27.9,41018.0,25.357,25.4208,25.357,25.3935,41018.0
2021-08-27 15:20:00,27.9,27.91,27.89,27.89,48736.0,25.3935,25.4026,25.3844,25.3844,48736.0
2021-08-27 15:30:00,27.89,27.92,27.89,27.91,46424.0,25.3844,25.4117,25.3844,25.4026,46424.0
2021-08-27 15:40:00,27.91,27.93,27.89,27.89,74232.0,25.4026,25.4208,25.3844,25.3844,74232.0
2021-08-27 15:50:00,27.89,27.95,27.83,27.84,264342.0,25.3844,25.439,25.3297,25.3388,264342.0
2021-08-30 09:30:00,27.83,27.92,27.79,27.9,97866.0,25.3297,25.4117,25.2933,25.3935,97866.0
2021-08-30 09:40:00,27.9,28.0,27.88,28.0,55124.0,25.3935,25.4845,25.3752,25.4845,55124.0
2021-08-30 09:50:00,27.99,27.99,27.9,27.93,29316.0,25.4754,25.4754,25.3935,25.4208,29316.0
2021-08-30 10:00:00,27.94,27.97,27.92,27.96,62164.0,25.4299,25.4572,25.4117,25.4481,62164.0
2021-08-30 10:10:00,27.96,28.05,27.96,28.04,46904.0,25.4481,25.53,25.4481,25.5209,46904.0
2021-08-30 10:20:00,28.04,28.05,28.0,28.04,37586.0,25.5209,25.53,25.4845,25.5209,37586.0
2021-08-30 10:30:00,28.05,28.07,28.02,28.05,140170.0,25.53,25.5482,25.5027,25.53,140170.0
2021-08-30 10:40:00,28.04,28.06,28.01,28.05,61458.0,25.5209,25.5391,25.4936,25.53,61458.0
2021-08-30 10:50:00,28.05,28.09,28.05,28.07,38516.0,25.53,25.5664,25.53,25.5482,38516.0
2021-08-30 11:00:00,28.08,28.15,28.06,28.14,55490.0,25.5573,25.621,25.5391,25.6119,55490.0
2021-08-30 11:10:00,28.14,28.14,28.11,28.13,34090.0,25.6119,25.6119,25.5846,25.6028,34090.0
2021-08-30 11:20:00,28.12,28.13,28.09,28.11,36800.0,25.5937,25.6028,25.5664,25.5846,36800.0
2021-08-30 11:30:00,28.11,28.18,28.11,28.18,35304.0,25.5846,25.6483,25.5846,25.6483,35304.0
2021-08-30 11:40:00,28.18,28.2,28.17,28.18,45880.0,25.6483,25.6665,25.6392,25.6483,45880.0
2021-08-30 11:50:00,28.18,28.18,28.15,28.15,23842.0,25.6483,25.6483,25.621,25.621,23842.0
2021-08-30 12:00:00,28.16,28.18,28.14,28.16,37136.0,25.6301,25.6483,25.6119,25.6301,37136.0
2021-08-30 12:10:00,28.16,28.16,28.13,28.13,18008.0,25.6301,25.6301,25.6028,25.6028,18008.0
2021-08-30 12:20:00,28.13,28.14,28.12,28.14,25198.0,25.6028,25.6119,25.5937,25.6119,25198.0
2021-08-30 12:30:00,28.15,28.15,28.11,28.13,16354.0,25.621,25.621,25.5846,25.6028,16354.0
2021-08-30 12:40:00,28.13,28.15,28.12,28.13,11356.0,25.6028,25.621,25.5937,25.6028,11356.0
2021-08-30 12:50:00,28.14,28.14,28.1,28.11,23084.0,25.6119,25.6119,25.5755,25.5846,23084.0
2021-08-30 13:00:00,28.11,28.13,28.1,28.13,13200.0,25.5846,25.6028,25.5755,25.6028,13200.0
2021-08-30 13:10:00,28.13,28.15,28.13,28.14,13978.0,25.6028,25.621,25.6028,25.6119,13978.0
2021-08-30 13:20:00,28.14,28.15,28.11,28.15,22152.0,25.6119,25.621,25.5846,25.621,22152.0
2021-08-30 13:30:00,28.16,28.18,28.16,28.17,21254.0,25.6301,25.6483,25.6301,25.6392,21254.0
2021-08-30 13:40:00,28.17,28.18,28.16,28.17,26518.0,25.6392,25.6483,25.6301,25.6392,26518.0
2021-08-30 13:50:00,28.18,28.18,28.13,28.14,94996.0,25.6483,25.6483,25.6028,25.6119,94996.0
2021-08-30 14:00:00,28.14,28.16,28.13,28.15,15266.0,25.6119,25.6301,25.6028,25.621,15266.0
2021-08-30 14:10:00,28.15,28.17,28.15,28.15,16336.0,25.621,25.6392,25.621,25.621,16336.0
2021-08-30 14:20:00,28.15,28.16,28.14,28.15,19010.0,25.621,25.6301,25.6119,25.621,19010.0
2021-08-30 14:30:00,28.14,28.15,28.1,28.1,19544.0,25.6119,25.621,25.5755,25.5755,19544.0
2021-08-30 14:40:00,28.1,28.11,28.09,28.1,40450.0,25.5755,25.5846,25.5664,25.5755,40450.0
2021-08-30 14:50:00,28.1,28.11,28.09,28.11,15780.0,25.5755,25.5846,25.5664,25.5846,15780.0
2021-08-30 15:00:00,28.1,28.11,28.1,28.11,24582.0,25.5755,25.5846,25.5755,25.5846,24582.0
2021-08-30 15:10:00,28.11,28.13,28.1,28.1,31950.0,25.5846,25.6028,25.5755,25.5755,31950.0
2021-08-30 15:20:00,28.11,28.13,28.1,28.13,29240.0,25.5846,25.6028,25.5755,25.6028,29240.0
2021-08-30 15:30:00,28.12,28.12,28.05,28.07,65480.0,25.5937,25.5937,25.53,25.5482,65480.0
2021-08-30 15:40:00,28.07,28.07,28.03,28.06,76768.0,25.5482,25.5482,25.5118,25.5391,76768.0
2021-08-30 15:50:00,28.06,28.09,28.06,28.07,199518.0,25.5391,25.5664,25.5391,25.5482,199518.0
2021-08-31 09:30:00,28.1,28.15,27.96,28.03,119606.0,25.5755,25.621,25.4481,25.5118,119606.0
2021-08-31 09:40:00,28.02,28.04,27.93,28.02,89502.0,25.5027,25.5209,25.4208,25.5027,89502.0
2021-08-31 09:50:00,28.02,28.06,27.97,28.03,71440.0,25.5027,25.5391,25.4572,25.5118,71440.0
2021-08-31 10:00:00,28.03,28.05,27.98,28.02,65242.0,25.5118,25.53,25.4663,25.5027,65242.0
2021-08-31 10:10:00,28.02,28.02,27.93,27.94,74500.0,25.5027,25.5027,25.4208,25.4299,74500.0
2021-08-31 10:20:00,27.93,27.98,27.88,27.97,30670.0,25.4208,25.4663,25.3752,25.4572,30670.0
2021-08-31 10:30:00,27.97,28.03,27.97,28.02,27246.0,25.4572,25.5118,25.4572,25.5027,27246.0
2021-08-31 10:40:00,28.03,28.08,28.01,28.06,44830.0,25.5118,25.5573,25.4936,25.5391,44830.0
2021-08-31 10:50:00,28.06,28.06,28.03,28.05,47580.0,25.5391,25.5391,25.5118,25.53,47580.0
2021-08-31 11:00:00,28.06,28.08,27.98,28.0,35412.0,25.5391,25.5573,25.4663,25.4845,35412.0
2021-08-31 11:10:00,28.02,28.03,28.0,28.01,18432.0,25.5027,25.5118,25.4845,25.4936,18432.0
2021-08-31 11:20:00,28.0,28.02,27.98,27.99,16304.0,25.4845,25.5027,25.4663,25.4754,16304.0
2021-08-31 11:30:00,27.99,28.03,27.99,28.03,22666.0,25.4754,25.5118,25.4754,25.5118,22666.0
2021-08-31 11:40:00,28.02,28.03,28.02,28.02,11100.0,25.5027,25.5118,25.5027,25.5027,11100.0
2021-08-31 11:50:00,28.01,28.02,27.98,28.0,16980.0,25.4936,25.5027,25.4663,25.4845,16980.0
2021-08-31 12:00:00,27.99,28.0,27.95,27.96,21656.0,25.4754,25.4845,25.439,25.4481,21656.0
2021-08-31 12:10:00,27.96,27.97,27.93,27.97,13890.0,25.4481,25.4572,25.4208,25.4572,13890.0
2021-08-31 12:20:00,27.97,27.99,27.97,27.98,14886.0,25.4572,25.4754,25.4572,25.4663,14886.0
2021-08-31 12:30:00,27.98,27.99,27.95,27.97,16616.0,25.4663,25.4754,25.439,25.4572,16616.0
2021-08-31 12:40:00,27.97,27.98,27.96,27.96,14626.0,25.4572,25.4663,25.4481,25.4481,14626.0
2021-08-31 12:50:00,27.96,27.97,27.95,27.97,13342.0,25.4481,25.4572,25.439,25.4572,13342.0
2021-08-31 13:00:00,27.96,27.97,27.93,27.93,17034.0,25.4481,25.4572,25.4208,25.4208,17034.0
2021-08-31 13:10:00,27.93,27.94,27.93,27.93,14898.0,25.4208,25.4299,25.4208,25.4208,14898.0
2021-08-31 13:20:00,27.93,27.95,27.92,27.93,22616.0,25.4208,25.439,25.4117,25.4208,22616.0
2021-08-31 13:30:00,27.93,27.93,27.9,27.92,18274.0,25.4208,25.4208,25.3935,25.4117,18274.0
2021-08-31 13:40:00,27.92,27.93,27.91,27.91,14332.0,25.4117,25.4208,25.4026,25.4026,14332.0
2021-08-31 13:50:00,27.91,27.92,27.9,27.91,18488.0,25.4026,25.4117,25.3935,25.4026,18488.0
2021-08-31 14:00:00,27.91,27.92,27.89,27.9,45542.0,25.4026,25.4117,25.3844,25.3935,45542.0
2021-08-31 14:10:00,27.91,27.91,27.89,27.9,32452.0,25.4026,25.4026,25.3844,25.3935,32452.0
2021-08-31 14:20:00,27.9,27.91,27.88,27.88,48654.0,25.3935,25.4026,25.3752,25.3752,48654.0
2021-08-31 14:30:00,27.89,27.91,27.88,27.9,16880.0,25.3844,25.4026,25.3752,25.3935,16880.0
2021-08-31 14:40:00,27.91,27.91,27.88,27.88,39886.0,25.4026,25.4026,25.3752,25.3752,39886.0
2021-08-31 14:50:00,27.89,27.91,27.89,27.91,35896.0,25.3844,25.4026,25.3844,25.4026,35896.0
2021-08-31 15:00:00,27.91,27.91,27.89,27.89,49024.0,25.4026,25.4026,25.3844,25.3844,49024.0
2021-08-31 15:10:00,27.89,27.9,27.88,27.88,32480.0,25.3844,25.3935,25.3752,25.3752,32480.0
2021-08-31 15:20:00,27.88,27.88,27.84,27.85,51390.0,25.3752,25.3752,25.3388,25.3479,51390.0
2021-08-31 15:30:00,27.86,27.91,27.86,27.91,98438.0,25.357,25.4026,25.357,25.4026,98438.0
2021-08-31 15:40:00,27.9,27.93,27.89,27.92,155214.0,25.3935,25.4208,25.3844,25.4117,155214.0
2021-08-31 15:50:00,27.92,27.96,27.92,27.93,429530.0,25.4117,25.4481,25.4117,25.4208,429530.0
2021-09-01 09:30:00,27.93,27.95,27.81,27.81,171428.0,25.4208,25.439,25.3115,25.3115,171428.0
2021-09-01 09:40:00,27.8,27.81,27.68,27.7,189718.0,25.3024,25.3115,25.1932,25.2114,189718.0
2021-09-01 09:50:00,27.69,27.74,27.61,27.61,84034.0,25.2023,25.2478,25.1295,25.1295,84034.0
2021-09-01 10:00:00,27.63,27.72,27.61,27.66,81418.0,25.1477,25.2296,25.1295,25.175,81418.0
2021-09-01 10:10:00,27.65,27.66,27.6,27.61,36744.0,25.1659,25.175,25.1204,25.1295,36744.0
2021-09-01 10:20:00,27.61,27.61,27.55,27.57,39124.0,25.1295,25.1295,25.0749,25.0931,39124.0
2021-09-01 10:30:00,27.58,27.63,27.54,27.63,45790.0,25.1022,25.1477,25.0658,25.1477,45790.0
2021-09-01 10:40:00,27.63,27.65,27.61,27.64,90078.0,25.1477,25.1659,25.1295,25.1568,90078.0
2021-09-01 10:50:00,27.64,27.66,27.61,27.63,58920.0,25.1568,25.175,25.1295,25.1477,58920.0
2021-09-01 11:00:00,27.63,27.66,27.62,27.63,61388.0,25.1477,25.175,25.1386,25.1477,61388.0
2021-09-01 11:10:00,27.64,27.66,27.61,27.63,93310.0,25.1568,25.175,25.1295,25.1477,93310.0
2021-09-01 11:20:00,27.63,27.64,27.58,27.64,51370.0,25.1477,25.1568,25.1022,25.1568,51370.0
2021-09-01 11:30:00,27.64,27.68,27.62,27.68,65454.0,25.1568,25.1932,25.1386,25.1932,65454.0
2021-09-01 11:40:00,27.68,27.69,27.67,27.68,45220.0,25.1932,25.2023,25.1841,25.1932,45220.0
2021-09-01 11:50:00,27.69,27.71,27.68,27.69,100326.0,25.2023,25.2205,25.1932,25.2023,100326.0
2021-09-01 12:00:00,27.69,27.71,27.68,27.7,42498.0,25.2023,25.2205,25.1932,25.2114,42498.0
2021-09-01 12:10:00,27.7,27.72,27.68,27.71,41408.0,25.2114,25.2296,25.1932,25.2205,41408.0
2021-09-01 12:20:00,27.71,27.72,27.68,27.68,20654.0,25.2205,25.2296,25.1932,25.1932,20654.0
2021-09-01 12:30:00,27.68,27.68,27.67,27.68,30018.0,25.1932,25.1932,25.1841,25.1932,30018.0
2021-09-01 12:40:00,27.68,27.71,27.68,27.7,75330.0,25.1932,25.2205,25.1932,25.2114,75330.0
2021-09-01 12:50:00,27.71,27.74,27.71,27.72,39292.0,25.2205,25.2478,25.2205,25.2296,39292.0
2021-09-01 13:00:00,27.72,27.75,27.71,27.75,22316.0,25.2296,25.2569,25.2205,25.2569,22316.0
2021-09-01 13:10:00,27.75,27.75,27.73,27.73,37278.0,25.2569,25.2569,25.2387,25.2387,37278.0
2021-09-01 13:20:00,27.73,27.74,27.71,27.71,44568.0,25.2387,25.2478,25.2205,25.2205,44568.0
2021-09-01 13:30:00,27.71,27.72,27.71,27.71,22410.0,25.2205,25.2296,25.2205,25.2205,22410.0
2021-09-01 13:40:00,27.71,27.74,27.71,27.71,46620.0,25.2205,25.2478,25.2205,25.2205,46620.0
2021-09-01 13:50:00,27.71,27.71,27.67,27.68,51496.0,25.2205,25.2205,25.1841,25.1932,51496.0
2021-09-01 14:00:00,27.68,27.71,27.67,27.7,75510.0,25.1932,25.2205,25.1841,25.2114,75510.0
2021-09-01 14:10:00,27.7,27.73,27.7,27.72,68194.0,25.2114,25.2387,25.2114,25.2296,68194.0
2021-09-01 14:20:00,27.72,27.72,27.7,27.71,51854.0,25.2296,25.2296,25.2114,25.2205,51854.0
2021-09-01 14:30:00,27.71,27.75,27.69,27.75,85990.0,25.2205,25.2569,25.2023,25.2569,85990.0
2021-09-01 14:40:00,27.75,27.75,27.71,27.71,35426.0,25.2569,25.2569,25.2205,25.2205,35426.0
2021-09-01 14:50:00,27.71,27.74,27.71,27.73,29670.0,25.2205,25.2478,25.2205,25.2387,29670.0
2021-09-01 15:00:00,27.74,27.74,27.72,27.72,60230.0,25.2478,25.2478,25.2296,25.2296,60230.0
2021-09-01 15:10:00,27.73,27.75,27.7,27.75,76344.0,25.2387,25.2569,25.2114,25.2569,76344.0
2021-09-01 15:20:00,27.75,27.77,27.74,27.75,76060.0,25.2569,25.2751,25.2478,25.2569,76060.0
2021-09-01 15:30:00,27.75,27.75,27.7,27.7,101226.0,25.2569,25.2569,25.2114,25.2114,101226.0
2021-09-01 15:40:00,27.7,27.74,27.7,27.72,129582.0,25.2114,25.2478,25.2114,25.2296,129582.0
2021-09-01 15:50:00,27.72,27.76,27.7,27.73,358266.0,25.2296,25.266,25.2114,25.2387,358266.0
2021-09-02 09:30:00,27.91,27.99,27.86,27.93,136802.0,25.4026,25.4754,25.357,25.4208,136802.0
2021-09-02 09:40:00,27.93,28.0,27.93,27.96,98724.0,25.4208,25.4845,25.4208,25.4481,98724.0
2021-09-02 09:50:00,27.95,27.95,27.87,27.9,50818.0,25.439,25.439,25.3661,25.3935,50818.0
2021-09-02 10:00:00,27.89,27.93,27.86,27.93,48252.0,25.3844,25.4208,25.357,25.4208,48252.0
2021-09-02 10:10:00,27.93,27.96,27.88,27.95,75788.0,25.4208,25.4481,25.3752,25.439,75788.0
2021-09-02 10:20:00,27.94,27.98,27.93,27.98,55820.0,25.4299,25.4663,25.4208,25.4663,55820.0
2021-09-02 10:30:00,27.98,28.0,27.9,27.91,49896.0,25.4663,25.4845,25.3935,25.4026,49896.0
2021-09-02 10:40:00,27.91,27.92,27.88,27.89,28288.0,25.4026,25.4117,25.3752,25.3844,28288.0
2021-09-02 10:50:00,27.89,27.92,27.88,27.89,24394.0,25.3844,25.4117,25.3752,25.3844,24394.0
2021-09-02 11:00:00,27.89,27.93,27.88,27.92,56252.0,25.3844,25.4208,25.3752,25.4117,56252.0
2021-09-02 11:10:00,27.92,27.97,27.92,27.95,83156.0,25.4117,25.4572,25.4117,25.439,83156.0
2021-09-02 11:20:00,27.95,27.98,27.93,27.94,64282.0,25.439,25.4663,25.4208,25.4299,64282.0
2021-09-02 11:30:00,27.94,28.0,27.93,27.97,47182.0,25.4299,25.4845,25.4208,25.4572,47182.0
2021-09-02 11:40:00,27.97,27.99,27.97,27.98,32856.0,25.4572,25.4754,25.4572,25.4663,32856.0
2021-09-02 11:50:00,27.98,28.0,27.98,27.98,25876.0,25.4663,25.4845,25.4663,25.4663,25876.0
2021-09-02 12:00:00,27.98,27.99,27.97,27.98,25406.0,25.4663,25.4754,25.4572,25.4663,25406.0
2021-09-02 12:10:00,27.98,28.0,27.98,27.99,20744.0,25.4663,25.4845,25.4663,25.4754,20744.0
2021-09-02 12:20:00,27.99,28.0,27.97,27.98,24182.0,25.4754,25.4845,25.4572,25.4663,24182.0
2021-09-02 12:30:00,27.98,27.99,27.96,27.97,20956.0,25.4663,25.4754,25.4481,25.4572,20956.0
2021-09-02 12:40:00,27.97,27.98,27.96,27.96,24490.0,25.4572,25.4663,25.4481,25.4481,24490.0
2021-09-02 12:50:00,27.97,27.99,27.96,27.97,19824.0,25.4572,25.4754,25.4481,25.4572,19824.0
2021-09-02 13:00:00,27.97,27.99,27.96,27.97,44616.0,25.4572,25.4754,25.4481,25.4572,44616.0
2021-09-02 13:10:00,27.97,27.97,27.94,27.95,30280.0,25.4572,25.4572,25.4299,25.439,30280.0
2021-09-02 13:20:00,27.95,27.96,27.94,27.95,32382.0,25.439,25.4481,25.4299,25.439,32382.0
2021-09-02 13:30:00,27.95,27.96,27.94,27.96,21354.0,25.439,25.4481,25.4299,25.4481,21354.0
2021-09-02 13:40:00,27.96,27.97,27.94,27.96,24554.0,25.4481,25.4572,25.4299,25.4481,24554.0
2021-09-02 13:50:00,27.96,28.0,27.96,27.99,30742.0,25.4481,25.4845,25.4481,25.4754,30742.0
2021-09-02 14:00:00,27.99,28.01,27.98,28.01,37226.0,25.4754,25.4936,25.4663,25.4936,37226.0
2021-09-02 14:10:00,28.0,28.02,27.99,28.0,45236.0,25.4845,25.5027,25.4754,25.4845,45236.0
2021-09-02 14:20:00,28.0,28.0,27.97,27.97,28270.0,25.4845,25.4845,25.4572,25.4572,28270.0
2021-09-02 14:30:00,27.98,27.99,27.95,27.97,27348.0,25.4663,25.4754,25.439,25.4572,27348.0
2021-09-02 14:40:00,27.97,27.99,27.96,27.98,27438.0,25.4572,25.4754,25.4481,25.4663,27438.0
2021-09-02 14:50:00,27.99,28.0,27.98,28.0,28558.0,25.4754,25.4845,25.4663,25.4845,28558.0
2021-09-02 15:00:00,28.0,28.01,27.99,27.99,33570.0,25.4845,25.4936,25.4754,25.4754,33570.0
2021-09-02 15:10:00,27.99,28.01,27.98,28.0,36112.0,25.4754,25.4936,25.4663,25.4845,36112.0
2021-09-02 15:20:00,28.01,28.02,27.99,28.02,43648.0,25.4936,25.5027,25.4754,25.5027,43648.0
2021-09-02 15:30:00,28.01,28.05,28.0,28.03,92788.0,25.4936,25.53,25.4845,25.5118,92788.0
2021-09-02 15:40:00,28.03,28.07,28.03,28.04,118436.0,25.5118,25.5482,25.5118,25.5209,118436.0
2021-09-02 15:50:00,28.04,28.14,28.04,28.11,398696.0,25.5209,25.6119,25.5209,25.5846,398696.0
2021-09-03 09:30:00,28.04,28.04,27.9,28.0,116246.0,25.5209,25.5209,25.3935,25.4845,116246.0
2021-09-03 09:40:00,27.98,28.0,27.89,27.9,86562.0,25.4663,25.4845,25.3844,25.3935,86562.0
2021-09-03 09:50:00,27.9,27.92,27.86,27.91,63288.0,25.3935,25.4117,25.357,25.4026,63288.0
2021-09-03 10:00:00,27.91,27.92,27.82,27.86,94188.0,25.4026,25.4117,25.3206,25.357,94188.0
2021-09-03 10:10:00,27.86,27.88,27.82,27.85,49508.0,25.357,25.3752,25.3206,25.3479,49508.0
2021-09-03 10:20:00,27.85,27.88,27.82,27.86,33450.0,25.3479,25.3752,25.3206,25.357,33450.0
2021-09-03 10:30:00,27.86,27.89,27.82,27.86,39910.0,25.357,25.3844,25.3206,25.357,39910.0
2021-09-03 10:40:00,27.86,27.86,27.82,27.86,48308.0,25.357,25.357,25.3206,25.357,48308.0
2021-09-03 10:50:00,27.86,27.88,27.85,27.85,64964.0,25.357,25.3752,25.3479,25.3479,64964.0
2021-09-03 11:00:00,27.85,27.93,27.85,27.93,32676.0,25.3479,25.4208,25.3479,25.4208,32676.0
2021-09-03 11:10:00,27.93,27.98,27.93,27.96,45460.0,25.4208,25.4663,25.4208,25.4481,45460.0
2021-09-03 11:20:00,27.96,27.98,27.92,27.95,47644.0,25.4481,25.4663,25.4117,25.439,47644.0
2021-09-03 11:30:00,27.95,28.0,27.95,27.99,32168.0,25.439,25.4845,25.439,25.4754,32168.0
2021-09-03 11:40:00,27.98,27.98,27.96,27.96,21382.0,25.4663,25.4663,25.4481,25.4481,21382.0
2021-09-03 11:50:00,27.96,27.99,27.95,27.98,37828.0,25.4481,25.4754,25.439,25.4663,37828.0
2021-09-03 12:00:00,27.98,27.99,27.96,27.98,19966.0,25.4663,25.4754,25.4481,25.4663,19966.0
2021-09-03 12:10:00,27.98,27.99,27.96,27.98,42840.0,25.4663,25.4754,25.4481,25.4663,42840.0
2021-09-03 12:20:00,27.97,28.02,27.97,28.01,27188.0,25.4572,25.5027,25.4572,25.4936,27188.0
2021-09-03 12:30:00,28.01,28.01,27.96,27.96,17774.0,25.4936,25.4936,25.4481,25.4481,17774.0
2021-09-03 12:40:00,27.96,27.99,27.96,27.99,17572.0,25.4481,25.4754,25.4481,25.4754,17572.0
2021-09-03 12:50:00,28.0,28.0,27.98,28.0,19556.0,25.4845,25.4845,25.4663,25.4845,19556.0
2021-09-03 13:00:00,28.0,28.04,28.0,28.04,30848.0,25.4845,25.5209,25.4845,25.5209,30848.0
2021-09-03 13:10:00,28.03,28.08,28.03,28.08,26120.0,25.5118,25.5573,25.5118,25.5573,26120.0
2021-09-03 13:20:00,28.08,28.08,28.06,28.07,20878.0,25.5573,25.5573,25.5391,25.5482,20878.0
2021-09-03 13:30:00,28.07,28.1,28.07,28.1,41446.0,25.5482,25.5755,25.5482,25.5755,41446.0
2021-09-03 13:40:00,28.1,28.1,28.08,28.09,34754.0,25.5755,25.5755,25.5573,25.5664,34754.0
2021-09-03 13:50:00,28.09,28.09,28.08,28.08,28166.0,25.5664,25.5664,25.5573,25.5573,28166.0
2021-09-03 14:00:00,28.08,28.09,28.05,28.06,24954.0,25.5573,25.5664,25.53,25.5391,24954.0
2021-09-03 14:10:00,28.06,28.07,28.03,28.05,28936.0,25.5391,25.5482,25.5118,25.53,28936.0
2021-09-03 14:20:00,28.05,28.11,28.04,28.1,92740.0,25.53,25.5846,25.5209,25.5755,92740.0
2021-09-03 14:30:00,28.11,28.11,28.09,28.11,37568.0,25.5846,25.5846,25.5664,25.5846,37568.0
2021-09-03 14:40:00,28.11,28.11,28.09,28.1,61646.0,25.5846,25.5846,25.5664,25.5755,61646.0
2021-09-03 14:50:00,28.1,28.11,28.08,28.08,60702.0,25.5755,25.5846,25.5573,25.5573,60702.0
2021-09-03 15:00:00,28.08,28.09,28.07,28.07,74816.0,25.5573,25.5664,25.5482,25.5482,74816.0
2021-09-03 15:10:00,28.07,28.07,28.0,28.0,33266.0,25.5482,25.5482,25.4845,25.4845,33266.0
2021-09-03 15:20:00,28.0,28.0,27.96,27.97,51364.0,25.4845,25.4845,25.4481,25.4572,51364.0
2021-09-03 15:30:00,27.97,27.97,27.92,27.93,79238.0,25.4572,25.4572,25.4117,25.4208,79238.0
2021-09-03 15:40:00,27.93,27.94,27.91,27.93,86342.0,25.4208,25.4299,25.4026,25.4208,86342.0
2021-09-03 15:50:00,27.93,27.96,27.93,27.95,211106.0,25.4208,25.4481,25.4208,25.439,211106.0
2021-09-07 09:30:00,27.9,27.93,27.63,27.63,453232.0,25.3935,25.4208,25.1477,25.1477,453232.0
2021-09-07 09:40:00,27.63,27.65,27.5,27.5,151136.0,25.1477,25.1659,25.0294,25.0294,151136.0
2021-09-07 09:50:00,27.5,27.62,27.5,27.58,116952.0,25.0294,25.1386,25.0294,25.1022,116952.0
2021-09-07 10:00:00,27.58,27.58,27.4,27.42,97288.0,25.1022,25.1022,24.9384,24.9566,97288.0
2021-09-07 10:10:00,27.4,27.42,27.33,27.4,146412.0,24.9384,24.9566,24.8747,24.9384,146412.0
2021-09-07 10:20:00,27.4,27.49,27.4,27.42,73062.0,24.9384,25.0203,24.9384,24.9566,73062.0
2021-09-07 10:30:00,27.41,27.48,27.39,27.44,75406.0,24.9475,25.0112,24.9293,24.9748,75406.0
2021-09-07 10:40:00,27.44,27.45,27.4,27.43,84668.0,24.9748,24.9839,24.9384,24.9657,84668.0
2021-09-07 10:50:00,27.43,27.47,27.42,27.45,48218.0,24.9657,25.0021,24.9566,24.9839,48218.0
2021-09-07 11:00:00,27.45,27.48,27.4,27.47,50230.0,24.9839,25.0112,24.9384,25.0021,50230.0
2021-09-07 11:10:00,27.47,27.47,27.41,27.45,128540.0,25.0021,25.0021,24.9475,24.9839,128540.0
2021-09-07 11:20:00,27.44,27.45,27.35,27.36,98836.0,24.9748,24.9839,24.8929,24.902,98836.0
2021-09-07 11:30:00,27.36,27.43,27.36,27.42,65196.0,24.902,24.9657,24.902,24.9566,65196.0
2021-09-07 11:40:00,27.41,27.41,27.36,27.4,60480.0,24.9475,24.9475,24.902,24.9384,60480.0
2021-09-07 11:50:00,27.39,27.39,27.36,27.37,47204.0,24.9293,24.9293,24.902,24.9111,47204.0
2021-09-07 12:00:00,27.36,27.46,27.36,27.45,84762.0,24.902,24.993,24.902,24.9839,84762.0
2021-09-07 12:10:00,27.45,27.47,27.44,27.46,55946.0,24.9839,25.0021,24.9748,24.993,55946.0
2021-09-07 12:20:00,27.46,27.46,27.41,27.42,64860.0,24.993,24.993,24.9475,24.9566,64860.0
2021-09-07 12:30:00,27.42,27.43,27.36,27.36,221754.0,24.9566,24.9657,24.902,24.902,221754.0
2021-09-07 12:40:00,27.36,27.4,27.36,27.38,220636.0,24.902,24.9384,24.902,24.9202,220636.0
2021-09-07 12:50:00,27.38,27.39,27.32,27.32,110050.0,24.9202,24.9293,24.8656,24.8656,110050.0
2021-09-07 13:00:00,27.33,27.36,27.29,27.29,84474.0,24.8747,24.902,24.8383,24.8383,84474.0
2021-09-07 13:10:00,27.29,27.3,27.25,27.28,75434.0,24.8383,24.8474,24.8018,24.8292,75434.0
2021-09-07 13:20:00,27.28,27.28,27.23,27.24,40284.0,24.8292,24.8292,24.7836,24.7927,40284.0
2021-09-07 13:30:00,27.24,27.25,27.16,27.2,92024.0,24.7927,24.8018,24.7199,24.7563,92024.0
2021-09-07 13:40:00,27.2,27.23,27.17,27.18,39544.0,24.7563,24.7836,24.729,24.7381,39544.0
2021-09-07 13:50:00,27.17,27.2,27.17,27.18,64030.0,24.729,24.7563,24.729,24.7381,64030.0
2021-09-07 14:00:00,27.17,27.2,27.16,27.18,73344.0,24.729,24.7563,24.7199,24.7381,73344.0
2021-09-07 14:10:00,27.18,27.2,27.14,27.14,67798.0,24.7381,24.7563,24.7017,24.7017,67798.0
2021-09-07 14:20:00,27.15,27.15,27.1,27.11,83944.0,24.7108,24.7108,24.6653,24.6744,83944.0
2021-09-07 14:30:00,27.11,27.15,27.1,27.15,104414.0,24.6744,24.7108,24.6653,24.7108,104414.0
2021-09-07 14:40:00,27.15,27.15,27.1,27.11,68714.0,24.7108,24.7108,24.6653,24.6744,68714.0
2021-09-07 14:50:00,27.11,27.14,27.11,27.12,163000.0,24.6744,24.7017,24.6744,24.6835,163000.0
2021-09-07 15:00:00,27.12,27.17,27.12,27.14,194878.0,24.6835,24.729,24.6835,24.7017,194878.0
2021-09-07 15:10:00,27.14,27.18,27.13,27.15,141176.0,24.7017,24.7381,24.6926,24.7108,141176.0
2021-09-07 15:20:00,27.14,27.18,27.13,27.18,172842.0,24.7017,24.7381,24.6926,24.7381,172842.0
2021-09-07 15:30:00,27.18,27.18,27.12,27.13,198440.0,24.7381,24.7381,24.6835,24.6926,198440.0
2021-09-07 15:40:00,27.13,27.13,27.02,27.03,208604.0,24.6926,24.6926,24.5925,24.6016,208604.0
2021-09-07 15:50:00,27.03,27.06,26.97,27.0,784206.0,24.6016,24.6289,24.547,24.5743,784206.0
2021-09-08 09:30:00,26.89,27.01,26.7,27.0,173316.0,24.4742,24.5834,24.3013,24.5743,173316.0
2021-09-08 09:40:00,27.0,27.01,26.91,26.91,87492.0,24.5743,24.5834,24.4924,24.4924,87492.0
2021-09-08 09:50:00,26.92,27.02,26.89,26.99,55140.0,24.5015,24.5925,24.4742,24.5652,55140.0
2021-09-08 10:00:00,26.99,27.08,26.99,27.03,119396.0,24.5652,24.6471,24.5652,24.6016,119396.0
2021-09-08 10:10:00,27.02,27.04,26.91,26.95,72596.0,24.5925,24.6107,24.4924,24.5288,72596.0
2021-09-08 10:20:00,26.94,26.97,26.91,26.93,51326.0,24.5197,24.547,24.4924,24.5106,51326.0
2021-09-08 10:30:00,26.93,26.95,26.91,26.93,62350.0,24.5106,24.5288,24.4924,24.5106,62350.0
2021-09-08 10:40:00,26.93,26.94,26.89,26.9,88250.0,24.5106,24.5197,24.4742,24.4833,88250.0
2021-09-08 10:50:00,26.9,27.05,26.89,27.04,68156.0,24.4833,24.6198,24.4742,24.6107,68156.0
2021-09-08 11:00:00,27.03,27.06,26.98,27.0,77724.0,24.6016,24.6289,24.5561,24.5743,77724.0
2021-09-08 11:10:00,27.0,27.03,26.98,27.0,50902.0,24.5743,24.6016,24.5561,24.5743,50902.0
2021-09-08 11:20:00,27.0,27.03,26.96,26.97,58534.0,24.5743,24.6016,24.5379,24.547,58534.0
2021-09-08 11:30:00,26.96,26.97,26.94,26.96,47832.0,24.5379,24.547,24.5197,24.5379,47832.0
2021-09-08 11:40:00,26.96,26.98,26.93,26.97,31614.0,24.5379,24.5561,24.5106,24.547,31614.0
2021-09-08 11:50:00,26.97,27.0,26.96,26.99,28890.0,24.547,24.5743,24.5379,24.5652,28890.0
2021-09-08 12:00:00,27.0,27.06,27.0,27.05,64628.0,24.5743,24.6289,24.5743,24.6198,64628.0
2021-09-08 12:10:00,27.04,27.07,27.02,27.03,186936.0,24.6107,24.638,24.5925,24.6016,186936.0
2021-09-08 12:20:00,27.03,27.05,27.0,27.01,37064.0,24.6016,24.6198,24.5743,24.5834,37064.0
2021-09-08 12:30:00,27.02,27.02,26.99,26.99,38376.0,24.5925,24.5925,24.5652,24.5652,38376.0
2021-09-08 12:40:00,26.99,27.02,26.99,27.01,26946.0,24.5652,24.5925,24.5652,24.5834,26946.0
2021-09-08 12:50:00,27.01,27.02,26.96,26.96,40226.0,24.5834,24.5925,24.5379,24.5379,40226.0
2021-09-08 13:00:00,26.96,26.98,26.92,26.92,72958.0,24.5379,24.5561,24.5015,24.5015,72958.0
2021-09-08 13:10:00,26.91,26.93,26.9,26.93,77648.0,24.4924,24.5106,24.4833,24.5106,77648.0
2021-09-08 13:20:00,26.93,26.93,26.9,26.93,36706.0,24.5106,24.5106,24.4833,24.5106,36706.0
2021-09-08 13:30:00,26.94,26.96,26.93,26.95,27490.0,24.5197,24.5379,24.5106,24.5288,27490.0
2021-09-08 13:40:00,26.95,26.96,26.92,26.93,38652.0,24.5288,24.5379,24.5015,24.5106,38652.0
2021-09-08 13:50:00,26.93,26.93,26.91,26.92,36612.0,24.5106,24.5106,24.4924,24.5015,36612.0
2021-09-08 14:00:00,26.92,26.96,26.91,26.93,47118.0,24.5015,24.5379,24.4924,24.5106,47118.0
2021-09-08 14:10:00,26.93,26.95,26.92,26.93,51864.0,24.5106,24.5288,24.5015,24.5106,51864.0
2021-09-08 14:20:00,26.93,26.96,26.93,26.95,44320.0,24.5106,24.5379,24.5106,24.5288,44320.0
2021-09-08 14:30:00,26.95,26.97,26.93,26.96,50778.0,24.5288,24.547,24.5106,24.5379,50778.0
2021-09-08 14:40:00,26.96,26.98,26.96,26.98,71048.0,24.5379,24.5561,24.5379,24.5561,71048.0
2021-09-08 14:50:00,26.98,27.0,26.97,26.99,40938.0,24.5561,24.5743,24.547,24.5652,40938.0
2021-09-08 15:00:00,26.99,27.0,26.98,26.99,77868.0,24.5652,24.5743,24.5561,24.5652,77868.0
2021-09-08 15:10:00,26.99,27.0,26.98,26.99,66946.0,24.5652,24.5743,24.5561,24.5652,66946.0
2021-09-08 15:20:00,26.99,27.0,26.98,27.0,100068.0,24.5652,24.5743,24.5561,24.5743,100068.0
2021-09-08 15:30:00,27.0,27.0,26.97,26.99,144754.0,24.5743,24.5743,24.547,24.5652,144754.0
2021-09-08 15:40:00,26.99,27.02,26.97,27.0,169682.0,24.5652,24.5925,24.547,24.5743,169682.0
2021-09-08 15:50:00,27.0,27.0,26.93,26.94,486906.0,24.5743,24.5743,24.5106,24.5197,486906.0
2021-09-09 09:30:00,27.04,27.05,26.91,26.98,113104.0,24.6107,24.6198,24.4924,24.5561,113104.0
2021-09-09 09:40:00,26.99,27.01,26.97,26.98,141988.0,24.5652,24.5834,24.547,24.5561,141988.0
2021-09-09 09:50:00,26.98,26.99,26.86,26.91,71068.0,24.5561,24.5652,24.4469,24.4924,71068.0
2021-09-09 10:00:00,26.91,27.0,26.9,26.97,70376.0,24.4924,24.5743,24.4833,24.547,70376.0
2021-09-09 10:10:00,26.97,27.04,26.97,26.98,58182.0,24.547,24.6107,24.547,24.5561,58182.0
2021-09-09 10:20:00,26.96,27.0,26.96,26.97,68756.0,24.5379,24.5743,24.5379,24.547,68756.0
2021-09-09 10:30:00,26.97,27.02,26.97,26.99,49366.0,24.547,24.5925,24.547,24.5652,49366.0
2021-09-09 10:40:00,27.0,27.01,26.97,26.97,44484.0,24.5743,24.5834,24.547,24.547,44484.0
2021-09-09 10:50:00,26.97,26.98,26.94,26.95,55420.0,24.547,24.5561,24.5197,24.5288,55420.0
2021-09-09 11:00:00,26.94,26.95,26.88,26.92,93812.0,24.5197,24.5288,24.4651,24.5015,93812.0
2021-09-09 11:10:00,26.92,26.93,26.83,26.84,83452.0,24.5015,24.5106,24.4196,24.4287,83452.0
2021-09-09 11:20:00,26.83,26.86,26.82,26.82,73684.0,24.4196,24.4469,24.4105,24.4105,73684.0
2021-09-09 11:30:00,26.82,26.86,26.81,26.83,63004.0,24.4105,24.4469,24.4014,24.4196,63004.0
2021-09-09 11:40:00,26.83,26.86,26.82,26.83,75898.0,24.4196,24.4469,24.4105,24.4196,75898.0
2021-09-09 11:50:00,26.83,26.84,26.8,26.84,40504.0,24.4196,24.4287,24.3923,24.4287,40504.0
2021-09-09 12:00:00,26.84,26.86,26.82,26.86,102508.0,24.4287,24.4469,24.4105,24.4469,102508.0
2021-09-09 12:10:00,26.86,26.86,26.81,26.82,52680.0,24.4469,24.4469,24.4014,24.4105,52680.0
2021-09-09 12:20:00,26.82,26.82,26.8,26.8,30272.0,24.4105,24.4105,24.3923,24.3923,30272.0
2021-09-09 12:30:00,26.8,26.81,26.77,26.77,46806.0,24.3923,24.4014,24.365,24.365,46806.0
2021-09-09 12:40:00,26.78,26.8,26.75,26.77,80610.0,24.3741,24.3923,24.3468,24.365,80610.0
2021-09-09 12:50:00,26.77,26.77,26.7,26.73,60004.0,24.365,24.365,24.3013,24.3286,60004.0
2021-09-09 13:00:00,26.72,26.73,26.7,26.7,74928.0,24.3195,24.3286,24.3013,24.3013,74928.0
2021-09-09 13:10:00,26.7,26.74,26.7,26.72,58218.0,24.3013,24.3377,24.3013,24.3195,58218.0
2021-09-09 13:20:00,26.72,26.72,26.66,26.67,60556.0,24.3195,24.3195,24.2649,24.274,60556.0
2021-09-09 13:30:00,26.67,26.67,26.61,26.63,61626.0,24.274,24.274,24.2193,24.2375,61626.0
2021-09-09 13:40:00,26.63,26.66,26.61,26.65,113100.0,24.2375,24.2649,24.2193,24.2558,113100.0
2021-09-09 13:50:00,26.65,26.66,26.64,26.65,39990.0,24.2558,24.2649,24.2467,24.2558,39990.0
2021-09-09 14:00:00,26.65,26.66,26.61,26.65,59176.0,24.2558,24.2649,24.2193,24.2558,59176.0
2021-09-09 14:10:00,26.65,26.66,26.64,26.66,29586.0,24.2558,24.2649,24.2467,24.2649,29586.0
2021-09-09 14:20:00,26.66,26.67,26.63,26.63,33570.0,24.2649,24.274,24.2375,24.2375,33570.0
2021-09-09 14:30:00,26.63,26.65,26.61,26.61,46386.0,24.2375,24.2558,24.2193,24.2193,46386.0
2021-09-09 14:40:00,26.61,26.64,26.57,26.63,84952.0,24.2193,24.2467,24.1829,24.2375,84952.0
2021-09-09 14:50:00,26.64,26.7,26.63,26.68,118368.0,24.2467,24.3013,24.2375,24.2831,118368.0
2021-09-09 15:00:00,26.68,26.69,26.67,26.68,57754.0,24.2831,24.2922,24.274,24.2831,57754.0
2021-09-09 15:10:00,26.68,26.7,26.67,26.67,47652.0,24.2831,24.3013,24.274,24.274,47652.0
2021-09-09 15:20:00,26.68,26.71,26.67,26.71,67350.0,24.2831,24.3104,24.274,24.3104,67350.0
2021-09-09 15:30:00,26.71,26.76,26.68,26.75,154088.0,24.3104,24.3559,24.2831,24.3468,154088.0
2021-09-09 15:40:00,26.75,26.79,26.74,26.75,185194.0,24.3468,24.3832,24.3377,24.3468,185194.0
2021-09-09 15:50:00,26.75,26.75,26.69,26.71,468208.0,24.3468,24.3468,24.2922,24.3104,468208.0
2021-09-10 09:30:00,26.78,26.91,26.78,26.84,86314.0,24.3741,24.4924,24.3741,24.4287,86314.0
2021-09-10 09:40:00,26.85,26.97,26.84,26.92,267742.0,24.4378,24.547,24.4287,24.5015,267742.0
2021-09-10 09:50:00,26.92,26.96,26.86,26.89,151016.0,24.5015,24.5379,24.4469,24.4742,151016.0
2021-09-10 10:00:00,26.88,26.9,26.8,26.81,136326.0,24.4651,24.4833,24.3923,24.4014,136326.0
2021-09-10 10:10:00,26.81,26.93,26.8,26.92,50948.0,24.4014,24.5106,24.3923,24.5015,50948.0
2021-09-10 10:20:00,26.93,26.94,26.84,26.84,88874.0,24.5106,24.5197,24.4287,24.4287,88874.0
2021-09-10 10:30:00,26.85,26.9,26.82,26.88,123344.0,24.4378,24.4833,24.4105,24.4651,123344.0
2021-09-10 10:40:00,26.88,26.9,26.86,26.87,125268.0,24.4651,24.4833,24.4469,24.456,125268.0
2021-09-10 10:50:00,26.86,26.92,26.85,26.87,89372.0,24.4469,24.5015,24.4378,24.456,89372.0
2021-09-10 11:00:00,26.87,26.92,26.85,26.88,35498.0,24.456,24.5015,24.4378,24.4651,35498.0
2021-09-10 11:10:00,26.88,26.9,26.84,26.84,37162.0,24.4651,24.4833,24.4287,24.4287,37162.0
2021-09-10 11:20:00,26.84,26.88,26.83,26.88,33160.0,24.4287,24.4651,24.4196,24.4651,33160.0
2021-09-10 11:30:00,26.89,26.92,26.88,26.89,77540.0,24.4742,24.5015,24.4651,24.4742,77540.0
2021-09-10 11:40:00,26.89,26.93,26.89,26.9,41756.0,24.4742,24.5106,24.4742,24.4833,41756.0
2021-09-10 11:50:00,26.89,26.9,26.86,26.89,33934.0,24.4742,24.4833,24.4469,24.4742,33934.0
2021-09-10 12:00:00,26.89,26.89,26.85,26.86,43922.0,24.4742,24.4742,24.4378,24.4469,43922.0
2021-09-10 12:10:00,26.86,26.9,26.86,26.89,143026.0,24.4469,24.4833,24.4469,24.4742,143026.0
2021-09-10 12:20:00,26.9,26.92,26.88,26.92,54164.0,24.4833,24.5015,24.4651,24.5015,54164.0
2021-09-10 12:30:00,26.91,26.92,26.89,26.92,65136.0,24.4924,24.5015,24.4742,24.5015,65136.0
2021-09-10 12:40:00,26.91,26.92,26.9,26.9,39752.0,24.4924,24.5015,24.4833,24.4833,39752.0
2021-09-10 12:50:00,26.9,26.92,26.88,26.88,53586.0,24.4833,24.5015,24.4651,24.4651,53586.0
2021-09-10 13:00:00,26.88,26.92,26.88,26.92,46874.0,24.4651,24.5015,24.4651,24.5015,46874.0
2021-09-10 13:10:00,26.92,26.93,26.88,26.89,172140.0,24.5015,24.5106,24.4651,24.4742,172140.0
2021-09-10 13:20:00,26.89,26.9,26.85,26.85,73628.0,24.4742,24.4833,24.4378,24.4378,73628.0
2021-09-10 13:30:00,26.86,26.91,26.85,26.91,70334.0,24.4469,24.4924,24.4378,24.4924,70334.0
2021-09-10 13:40:00,26.91,26.92,26.88,26.89,68622.0,24.4924,24.5015,24.4651,24.4742,68622.0
2021-09-10 13:50:00,26.89,26.9,26.87,26.89,117450.0,24.4742,24.4833,24.456,24.4742,117450.0
2021-09-10 14:00:00,26.89,26.92,26.88,26.92,75374.0,24.4742,24.5015,24.4651,24.5015,75374.0
2021-09-10 14:10:00,26.91,26.92,26.89,26.9,47872.0,24.4924,24.5015,24.4742,24.4833,47872.0
2021-09-10 14:20:00,26.9,26.92,26.88,26.91,111630.0,24.4833,24.5015,24.4651,24.4924,111630.0
2021-09-10 14:30:00,26.92,26.97,26.91,26.91,156306.0,24.5015,24.547,24.4924,24.4924,156306.0
2021-09-10 14:40:00,26.91,26.91,26.9,26.91,53284.0,24.4924,24.4924,24.4833,24.4924,53284.0
2021-09-10 14:50:00,26.91,26.94,26.91,26.92,56534.0,24.4924,24.5197,24.4924,24.5015,56534.0
2021-09-10 15:00:00,26.92,26.94,26.91,26.93,64218.0,24.5015,24.5197,24.4924,24.5106,64218.0
2021-09-10 15:10:00,26.93,26.93,26.89,26.9,85368.0,24.5106,24.5106,24.4742,24.4833,85368.0
2021-09-10 15:20:00,26.9,26.93,26.89,26.93,47382.0,24.4833,24.5106,24.4742,24.5106,47382.0
2021-09-10 15:30:00,26.92,26.93,26.86,26.86,78062.0,24.5015,24.5106,24.4469,24.4469,78062.0
2021-09-10 15:40:00,26.86,26.86,26.81,26.82,77482.0,24.4469,24.4469,24.4014,24.4105,77482.0
2021-09-10 15:50:00,26.82,26.84,26.76,26.79,340364.0,24.4105,24.4287,24.3559,24.3832,340364.0
2021-09-13 09:30:00,26.99,27.03,26.89,27.03,140786.0,24.5652,24.6016,24.4742,24.6016,140786.0
2021-09-13 09:40:00,27.03,27.05,26.8,26.81,168068.0,24.6016,24.6198,24.3923,24.4014,168068.0
2021-09-13 09:50:00,26.82,26.94,26.81,26.89,104802.0,24.4105,24.5197,24.4014,24.4742,104802.0
2021-09-13 10:00:00,26.89,26.91,26.8,26.86,173944.0,24.4742,24.4924,24.3923,24.4469,173944.0
2021-09-13 10:10:00,26.85,26.88,26.71,26.74,91488.0,24.4378,24.4651,24.3104,24.3377,91488.0
2021-09-13 10:20:00,26.74,26.78,26.71,26.76,54386.0,24.3377,24.3741,24.3104,24.3559,54386.0
2021-09-13 10:30:00,26.76,26.77,26.71,26.76,99634.0,24.3559,24.365,24.3104,24.3559,99634.0
2021-09-13 10:40:00,26.76,26.84,26.73,26.8,47276.0,24.3559,24.4287,24.3286,24.3923,47276.0
2021-09-13 10:50:00,26.8,26.87,26.8,26.83,59030.0,24.3923,24.456,24.3923,24.4196,59030.0
2021-09-13 11:00:00,26.83,26.84,26.77,26.78,53310.0,24.4196,24.4287,24.365,24.3741,53310.0
2021-09-13 11:10:00,26.76,26.77,26.7,26.72,62194.0,24.3559,24.365,24.3013,24.3195,62194.0
2021-09-13 11:20:00,26.72,26.74,26.69,26.73,35116.0,24.3195,24.3377,24.2922,24.3286,35116.0
2021-09-13 11:30:00,26.73,26.75,26.67,26.71,55890.0,24.3286,24.3468,24.274,24.3104,55890.0
2021-09-13 11:40:00,26.7,26.72,26.66,26.67,36158.0,24.3013,24.3195,24.2649,24.274,36158.0
2021-09-13 11:50:00,26.67,26.68,26.63,26.64,45186.0,24.274,24.2831,24.2375,24.2467,45186.0
2021-09-13 12:00:00,26.63,26.64,26.61,26.61,29998.0,24.2375,24.2467,24.2193,24.2193,29998.0
2021-09-13 12:10:00,26.61,26.67,26.6,26.61,48956.0,24.2193,24.274,24.2102,24.2193,48956.0
2021-09-13 12:20:00,26.62,26.63,26.6,26.6,31424.0,24.2284,24.2375,24.2102,24.2102,31424.0
2021-09-13 12:30:00,26.6,26.61,26.55,26.55,38634.0,24.2102,24.2193,24.1647,24.1647,38634.0
2021-09-13 12:40:00,26.55,26.55,26.49,26.49,33818.0,24.1647,24.1647,24.1101,24.1101,33818.0
2021-09-13 12:50:00,26.5,26.52,26.49,26.52,25828.0,24.1192,24.1374,24.1101,24.1374,25828.0
2021-09-13 13:00:00,26.52,26.57,26.52,26.55,51556.0,24.1374,24.1829,24.1374,24.1647,51556.0
2021-09-13 13:10:00,26.55,26.59,26.55,26.58,37014.0,24.1647,24.2011,24.1647,24.192,37014.0
2021-09-13 13:20:00,26.58,26.6,26.57,26.6,40366.0,24.192,24.2102,24.1829,24.2102,40366.0
2021-09-13 13:30:00,26.6,26.6,26.54,26.55,34906.0,24.2102,24.2102,24.1556,24.1647,34906.0
2021-09-13 13:40:00,26.55,26.56,26.53,26.54,26948.0,24.1647,24.1738,24.1465,24.1556,26948.0
2021-09-13 13:50:00,26.54,26.55,26.52,26.53,22224.0,24.1556,24.1647,24.1374,24.1465,22224.0
2021-09-13 14:00:00,26.54,26.56,26.53,26.55,38538.0,24.1556,24.1738,24.1465,24.1647,38538.0
2021-09-13 14:10:00,26.55,26.59,26.54,26.59,38714.0,24.1647,24.2011,24.1556,24.2011,38714.0
2021-09-13 14:20:00,26.59,26.61,26.58,26.61,28590.0,24.2011,24.2193,24.192,24.2193,28590.0
2021-09-13 14:30:00,26.61,26.61,26.59,26.59,25330.0,24.2193,24.2193,24.2011,24.2011,25330.0
2021-09-13 14:40:00,26.59,26.65,26.58,26.65,29070.0,24.2011,24.2558,24.192,24.2558,29070.0
2021-09-13 14:50:00,26.64,26.64,26.61,26.62,26238.0,24.2467,24.2467,24.2193,24.2284,26238.0
2021-09-13 15:00:00,26.61,26.62,26.58,26.6,54352.0,24.2193,24.2284,24.192,24.2102,54352.0
2021-09-13 15:10:00,26.61,26.68,26.61,26.66,77482.0,24.2193,24.2831,24.2193,24.2649,77482.0
2021-09-13 15:20:00,26.66,26.71,26.65,26.71,86622.0,24.2649,24.3104,24.2558,24.3104,86622.0
2021-09-13 15:30:00,26.7,26.72,26.67,26.69,82896.0,24.3013,24.3195,24.274,24.2922,82896.0
2021-09-13 15:40:00,26.69,26.7,26.67,26.69,96046.0,24.2922,24.3013,24.274,24.2922,96046.0
2021-09-13 15:50:00,26.7,26.74,26.68,26.69,344972.0,24.3013,24.3377,24.2831,24.2922,344972.0
2021-09-14 09:30:00,26.84,26.91,26.71,26.73,89208.0,24.4287,24.4924,24.3104,24.3286,89208.0
2021-09-14 09:40:00,26.73,26.77,26.66,26.68,76014.0,24.3286,24.365,24.2649,24.2831,76014.0
2021-09-14 09:50:00,26.69,26.7,26.64,26.65,58534.0,24.2922,24.3013,24.2467,24.2558,58534.0
2021-09-14 10:00:00,26.65,26.65,26.58,26.59,56692.0,24.2558,24.2558,24.192,24.2011,56692.0
2021-09-14 10:10:00,26.58,26.6,26.57,26.58,70320.0,24.192,24.2102,24.1829,24.192,70320.0
2021-09-14 10:20:00,26.59,26.64,26.57,26.63,35078.0,24.2011,24.2467,24.1829,24.2375,35078.0
2021-09-14 10:30:00,26.62,26.64,26.54,26.54,58518.0,24.2284,24.2467,24.1556,24.1556,58518.0
2021-09-14 10:40:00,26.54,26.56,26.49,26.55,41500.0,24.1556,24.1738,24.1101,24.1647,41500.0
2021-09-14 10:50:00,26.56,26.57,26.5,26.55,38756.0,24.1738,24.1829,24.1192,24.1647,38756.0
2021-09-14 11:00:00,26.53,26.58,26.53,26.57,40492.0,24.1465,24.192,24.1465,24.1829,40492.0
2021-09-14 11:10:00,26.56,26.59,26.55,26.57,95936.0,24.1738,24.2011,24.1647,24.1829,95936.0
2021-09-14 11:20:00,26.58,26.62,26.58,26.61,43802.0,24.192,24.2284,24.192,24.2193,43802.0
2021-09-14 11:30:00,26.6,26.63,26.6,26.6,60252.0,24.2102,24.2375,24.2102,24.2102,60252.0
2021-09-14 11:40:00,26.6,26.63,26.6,26.63,31830.0,24.2102,24.2375,24.2102,24.2375,31830.0
2021-09-14 11:50:00,26.62,26.62,26.57,26.59,99328.0,24.2284,24.2284,24.1829,24.2011,99328.0
2021-09-14 12:00:00,26.59,26.65,26.59,26.64,62550.0,24.2011,24.2558,24.2011,24.2467,62550.0
2021-09-14 12:10:00,26.64,26.65,26.62,26.65,52398.0,24.2467,24.2558,24.2284,24.2558,52398.0
2021-09-14 12:20:00,26.64,26.65,26.61,26.61,44714.0,24.2467,24.2558,24.2193,24.2193,44714.0
2021-09-14 12:30:00,26.61,26.61,26.59,26.6,46100.0,24.2193,24.2193,24.2011,24.2102,46100.0
2021-09-14 12:40:00,26.6,26.6,26.54,26.56,52732.0,24.2102,24.2102,24.1556,24.1738,52732.0
2021-09-14 12:50:00,26.56,26.58,26.49,26.5,71478.0,24.1738,24.192,24.1101,24.1192,71478.0
2021-09-14 13:00:00,26.5,26.53,26.45,26.45,55104.0,24.1192,24.1465,24.0737,24.0737,55104.0
2021-09-14 13:10:00,26.46,26.47,26.43,26.45,57234.0,24.0828,24.0919,24.0555,24.0737,57234.0
2021-09-14 13:20:00,26.45,26.48,26.43,26.46,50204.0,24.0737,24.101,24.0555,24.0828,50204.0
2021-09-14 13:30:00,26.46,26.46,26.43,26.44,59688.0,24.0828,24.0828,24.0555,24.0646,59688.0
2021-09-14 13:40:00,26.45,26.48,26.43,26.46,77752.0,24.0737,24.101,24.0555,24.0828,77752.0
2021-09-14 13:50:00,26.46,26.46,26.42,26.45,148966.0,24.0828,24.0828,24.0464,24.0737,148966.0
2021-09-14 14:00:00,26.45,26.45,26.43,26.44,90536.0,24.0737,24.0737,24.0555,24.0646,90536.0
2021-09-14 14:10:00,26.44,26.45,26.41,26.42,154260.0,24.0646,24.0737,24.0373,24.0464,154260.0
2021-09-14 14:20:00,26.42,26.46,26.41,26.45,84516.0,24.0464,24.0828,24.0373,24.0737,84516.0
2021-09-14 14:30:00,26.45,26.46,26.43,26.45,66288.0,24.0737,24.0828,24.0555,24.0737,66288.0
2021-09-14 14:40:00,26.45,26.47,26.4,26.4,58978.0,24.0737,24.0919,24.0282,24.0282,58978.0
2021-09-14 14:50:00,26.41,26.43,26.39,26.4,76786.0,24.0373,24.0555,24.0191,24.0282,76786.0
2021-09-14 15:00:00,26.4,26.45,26.39,26.42,108400.0,24.0282,24.0737,24.0191,24.0464,108400.0
2021-09-14 15:10:00,26.42,26.48,26.42,26.46,170564.0,24.0464,24.101,24.0464,24.0828,170564.0
2021-09-14 15:20:00,26.46,26.5,26.44,26.45,57216.0,24.0828,24.1192,24.0646,24.0737,57216.0
2021-09-14 15:30:00,26.46,26.49,26.42,26.45,97874.0,24.0828,24.1101,24.0464,24.0737,97874.0
2021-09-14 15:40:00,26.45,26.52,26.43,26.49,111076.0,24.0737,24.1374,24.0555,24.1101,111076.0
2021-09-14 15:50:00,26.48,26.54,26.46,26.53,525512.0,24.101,24.1556,24.0828,24.1465,525512.0
2021-09-15 09:30:00,26.54,26.59,26.45,26.57,128380.0,24.1556,24.2011,24.0737,24.1829,128380.0
2021-09-15 09:40:00,26.56,26.73,26.52,26.73,229432.0,24.1738,24.3286,24.1374,24.3286,229432.0
2021-09-15 09:50:00,26.72,26.77,26.63,26.76,106770.0,24.3195,24.365,24.2375,24.3559,106770.0
2021-09-15 10:00:00,26.75,26.78,26.68,26.71,87808.0,24.3468,24.3741,24.2831,24.3104,87808.0
2021-09-15 10:10:00,26.72,26.78,26.69,26.78,49144.0,24.3195,24.3741,24.2922,24.3741,49144.0
2021-09-15 10:20:00,26.77,26.79,26.71,26.75,45356.0,24.365,24.3832,24.3104,24.3468,45356.0
2021-09-15 10:30:00,26.75,26.79,26.73,26.78,83926.0,24.3468,24.3832,24.3286,24.3741,83926.0
2021-09-15 10:40:00,26.77,26.81,26.75,26.8,74608.0,24.365,24.4014,24.3468,24.3923,74608.0
2021-09-15 10:50:00,26.8,26.84,26.78,26.83,80574.0,24.3923,24.4287,24.3741,24.4196,80574.0
2021-09-15 11:00:00,26.83,26.92,26.83,26.88,94752.0,24.4196,24.5015,24.4196,24.4651,94752.0
2021-09-15 11:10:00,26.88,26.89,26.85,26.86,73846.0,24.4651,24.4742,24.4378,24.4469,73846.0
2021-09-15 11:20:00,26.86,26.91,26.85,26.9,60162.0,24.4469,24.4924,24.4378,24.4833,60162.0
2021-09-15 11:30:00,26.91,26.92,26.86,26.91,73926.0,24.4924,24.5015,24.4469,24.4924,73926.0
2021-09-15 11:40:00,26.91,26.98,26.91,26.93,74932.0,24.4924,24.5561,24.4924,24.5106,74932.0
2021-09-15 11:50:00,26.93,26.95,26.92,26.95,54220.0,24.5106,24.5288,24.5015,24.5288,54220.0
2021-09-15 12:00:00,26.95,26.99,26.93,26.98,60604.0,24.5288,24.5652,24.5106,24.5561,60604.0
2021-09-15 12:10:00,26.98,26.99,26.96,26.99,44380.0,24.5561,24.5652,24.5379,24.5652,44380.0
2021-09-15 12:20:00,26.99,27.0,26.97,26.97,50200.0,24.5652,24.5743,24.547,24.547,50200.0
2021-09-15 12:30:00,26.98,26.99,26.93,26.96,89026.0,24.5561,24.5652,24.5106,24.5379,89026.0
2021-09-15 12:40:00,26.97,27.0,26.95,26.96,84830.0,24.547,24.5743,24.5288,24.5379,84830.0
2021-09-15 12:50:00,26.97,27.0,26.96,26.99,37426.0,24.547,24.5743,24.5379,24.5652,37426.0
2021-09-15 13:00:00,26.99,27.03,26.99,26.99,57608.0,24.5652,24.6016,24.5652,24.5652,57608.0
2021-09-15 13:10:00,27.0,27.06,27.0,27.04,47910.0,24.5743,24.6289,24.5743,24.6107,47910.0
2021-09-15 13:20:00,27.04,27.06,27.04,27.05,45340.0,24.6107,24.6289,24.6107,24.6198,45340.0
2021-09-15 13:30:00,27.05,27.08,27.05,27.06,51622.0,24.6198,24.6471,24.6198,24.6289,51622.0
2021-09-15 13:40:00,27.06,27.09,27.04,27.04,60574.0,24.6289,24.6562,24.6107,24.6107,60574.0
2021-09-15 13:50:00,27.04,27.06,27.01,27.02,35812.0,24.6107,24.6289,24.5834,24.5925,35812.0
2021-09-15 14:00:00,27.02,27.03,27.01,27.03,48160.0,24.5925,24.6016,24.5834,24.6016,48160.0
2021-09-15 14:10:00,27.03,27.03,26.97,26.97,52220.0,24.6016,24.6016,24.547,24.547,52220.0
2021-09-15 14:20:00,26.97,27.0,26.96,26.99,46888.0,24.547,24.5743,24.5379,24.5652,46888.0
2021-09-15 14:30:00,26.99,27.02,26.97,26.97,85768.0,24.5652,24.5925,24.547,24.547,85768.0
2021-09-15 14:40:00,26.97,26.99,26.96,26.98,54800.0,24.547,24.5652,24.5379,24.5561,54800.0
2021-09-15 14:50:00,26.98,26.98,26.93,26.93,49906.0,24.5561,24.5561,24.5106,24.5106,49906.0
2021-09-15 15:00:00,26.93,26.94,26.91,26.93,65984.0,24.5106,24.5197,24.4924,24.5106,65984.0
2021-09-15 15:10:00,26.93,26.96,26.92,26.93,61224.0,24.5106,24.5379,24.5015,24.5106,61224.0
2021-09-15 15:20:00,26.93,26.93,26.91,26.93,68228.0,24.5106,24.5106,24.4924,24.5106,68228.0
2021-09-15 15:30:00,26.92,26.97,26.91,26.97,111652.0,24.5015,24.547,24.4924,24.547,111652.0
2021-09-15 15:40:00,26.96,26.98,26.93,26.94,170100.0,24.5379,24.5561,24.5106,24.5197,170100.0
2021-09-15 15:50:00,26.94,26.95,26.86,26.88,418894.0,24.5197,24.5288,24.4469,24.4651,418894.0
2021-09-16 09:30:00,26.83,26.93,26.82,26.91,112302.0,24.4196,24.5106,24.4105,24.4924,112302.0
2021-09-16 09:40:00,26.91,26.92,26.84,26.89,133976.0,24.4924,24.5015,24.4287,24.4742,133976.0
2021-09-16 09:50:00,26.89,26.96,26.88,26.89,229938.0,24.4742,24.5379,24.4651,24.4742,229938.0
2021-09-16 10:00:00,26.87,26.91,26.81,26.91,76666.0,24.456,24.4924,24.4014,24.4924,76666.0
2021-09-16 10:10:00,26.91,26.92,26.82,26.83,58430.0,24.4924,24.5015,24.4105,24.4196,58430.0
2021-09-16 10:20:00,26.82,26.85,26.8,26.83,43340.0,24.4105,24.4378,24.3923,24.4196,43340.0
2021-09-16 10:30:00,26.83,26.84,26.78,26.83,61146.0,24.4196,24.4287,24.3741,24.4196,61146.0
2021-09-16 10:40:00,26.83,26.83,26.78,26.79,34986.0,24.4196,24.4196,24.3741,24.3832,34986.0
2021-09-16 10:50:00,26.79,26.79,26.75,26.79,44304.0,24.3832,24.3832,24.3468,24.3832,44304.0
2021-09-16 11:00:00,26.79,26.82,26.78,26.81,44494.0,24.3832,24.4105,24.3741,24.4014,44494.0
2021-09-16 11:10:00,26.81,26.83,26.78,26.78,42400.0,24.4014,24.4196,24.3741,24.3741,42400.0
2021-09-16 11:20:00,26.78,26.86,26.78,26.86,64720.0,24.3741,24.4469,24.3741,24.4469,64720.0
2021-09-16 11:30:00,26.86,26.86,26.82,26.85,26920.0,24.4469,24.4469,24.4105,24.4378,26920.0
2021-09-16 11:40:00,26.84,26.85,26.82,26.83,27482.0,24.4287,24.4378,24.4105,24.4196,27482.0
2021-09-16 11:50:00,26.83,26.85,26.81,26.84,26280.0,24.4196,24.4378,24.4014,24.4287,26280.0
2021-09-16 12:00:00,26.85,26.85,26.82,26.85,32392.0,24.4378,24.4378,24.4105,24.4378,32392.0
2021-09-16 12:10:00,26.85,26.87,26.84,26.86,59448.0,24.4378,24.456,24.4287,24.4469,59448.0
2021-09-16 12:20:00,26.86,26.88,26.85,26.86,28522.0,24.4469,24.4651,24.4378,24.4469,28522.0
2021-09-16 12:30:00,26.86,26.88,26.85,26.88,22650.0,24.4469,24.4651,24.4378,24.4651,22650.0
2021-09-16 12:40:00,26.87,26.91,26.86,26.9,28246.0,24.456,24.4924,24.4469,24.4833,28246.0
2021-09-16 12:50:00,26.9,26.9,26.86,26.86,18884.0,24.4833,24.4833,24.4469,24.4469,18884.0
2021-09-16 13:00:00,26.86,26.86,26.81,26.82,38336.0,24.4469,24.4469,24.4014,24.4105,38336.0
2021-09-16 13:10:00,26.82,26.85,26.82,26.84,15902.0,24.4105,24.4378,24.4105,24.4287,15902.0
2021-09-16 13:20:00,26.85,26.86,26.84,26.86,20014.0,24.4378,24.4469,24.4287,24.4469,20014.0
2021-09-16 13:30:00,26.85,26.85,26.77,26.78,54608.0,24.4378,24.4378,24.365,24.3741,54608.0
2021-09-16 13:40:00,26.78,26.81,26.78,26.78,22390.0,24.3741,24.4014,24.3741,24.3741,22390.0
2021-09-16 13:50:00,26.78,26.85,26.78,26.85,56394.0,24.3741,24.4378,24.3741,24.4378,56394.0
2021-09-16 14:00:00,26.85,26.85,26.82,26.83,31190.0,24.4378,24.4378,24.4105,24.4196,31190.0
2021-09-16 14:10:00,26.83,26.86,26.81,26.82,50986.0,24.4196,24.4469,24.4014,24.4105,50986.0
2021-09-16 14:20:00,26.82,26.83,26.78,26.8,32182.0,24.4105,24.4196,24.3741,24.3923,32182.0
2021-09-16 14:30:00,26.79,26.81,26.79,26.8,30998.0,24.3832,24.4014,24.3832,24.3923,30998.0
2021-09-16 14:40:00,26.8,26.81,26.77,26.78,66652.0,24.3923,24.4014,24.365,24.3741,66652.0
2021-09-16 14:50:00,26.78,26.82,26.78,26.81,41522.0,24.3741,24.4105,24.3741,24.4014,41522.0
2021-09-16 15:00:00,26.81,26.86,26.8,26.86,77308.0,24.4014,24.4469,24.3923,24.4469,77308.0
2021-09-16 15:10:00,26.85,26.88,26.84,26.84,139986.0,24.4378,24.4651,24.4287,24.4287,139986.0
2021-09-16 15:20:00,26.84,26.85,26.78,26.79,35782.0,24.4287,24.4378,24.3741,24.3832,35782.0
2021-09-16 15:30:00,26.79,26.8,26.75,26.78,98570.0,24.3832,24.3923,24.3468,24.3741,98570.0
2021-09-16 15:40:00,26.78,26.78,26.74,26.75,145086.0,24.3741,24.3741,24.3377,24.3468,145086.0
2021-09-16 15:50:00,26.75,26.77,26.74,26.75,362774.0,24.3468,24.365,24.3377,24.3468,362774.0
2021-09-17 09:30:00,26.51,26.55,26.41,26.42,1538352.0,24.1283,24.1647,24.0373,24.0464,1538352.0
2021-09-17 09:40:00,26.41,26.51,26.41,26.45,69924.0,24.0373,24.1283,24.0373,24.0737,69924.0
2021-09-17 09:50:00,26.43,26.46,26.38,26.46,68960.0,24.0555,24.0828,24.01,24.0828,68960.0
2021-09-17 10:00:00,26.45,26.5,26.43,26.48,98646.0,24.0737,24.1192,24.0555,24.101,98646.0
2021-09-17 10:10:00,26.47,26.47,26.42,26.44,69656.0,24.0919,24.0919,24.0464,24.0646,69656.0
2021-09-17 10:20:00,26.43,26.46,26.41,26.45,76328.0,24.0555,24.0828,24.0373,24.0737,76328.0
2021-09-17 10:30:00,26.45,26.49,26.4,26.49,187354.0,24.0737,24.1101,24.0282,24.1101,187354.0
2021-09-17 10:40:00,26.48,26.49,26.41,26.45,95434.0,24.101,24.1101,24.0373,24.0737,95434.0
2021-09-17 10:50:00,26.45,26.5,26.42,26.48,93926.0,24.0737,24.1192,24.0464,24.101,93926.0
2021-09-17 11:00:00,26.48,26.48,26.45,26.48,58090.0,24.101,24.101,24.0737,24.101,58090.0
2021-09-17 11:10:00,26.48,26.53,26.45,26.49,103554.0,24.101,24.1465,24.0737,24.1101,103554.0
2021-09-17 11:20:00,26.49,26.5,26.47,26.47,105480.0,24.1101,24.1192,24.0919,24.0919,105480.0
2021-09-17 11:30:00,26.48,26.48,26.38,26.42,288848.0,24.101,24.101,24.01,24.0464,288848.0
2021-09-17 11:40:00,26.43,26.5,26.43,26.48,36978.0,24.0555,24.1192,24.0555,24.101,36978.0
2021-09-17 11:50:00,26.48,26.5,26.44,26.5,33264.0,24.101,24.1192,24.0646,24.1192,33264.0
2021-09-17 12:00:00,26.5,26.52,26.48,26.5,66060.0,24.1192,24.1374,24.101,24.1192,66060.0
2021-09-17 12:10:00,26.5,26.5,26.45,26.46,30222.0,24.1192,24.1192,24.0737,24.0828,30222.0
2021-09-17 12:20:00,26.46,26.49,26.46,26.48,15594.0,24.0828,24.1101,24.0828,24.101,15594.0
2021-09-17 12:30:00,26.48,26.5,26.48,26.5,30100.0,24.101,24.1192,24.101,24.1192,30100.0
2021-09-17 12:40:00,26.5,26.51,26.48,26.5,23740.0,24.1192,24.1283,24.101,24.1192,23740.0
2021-09-17 12:50:00,26.5,26.52,26.49,26.5,66884.0,24.1192,24.1374,24.1101,24.1192,66884.0
2021-09-17 13:00:00,26.5,26.5,26.48,26.48,24478.0,24.1192,24.1192,24.101,24.101,24478.0
2021-09-17 13:10:00,26.49,26.49,26.43,26.43,18096.0,24.1101,24.1101,24.0555,24.0555,18096.0
2021-09-17 13:20:00,26.43,26.45,26.41,26.45,22938.0,24.0555,24.0737,24.0373,24.0737,22938.0
2021-09-17 13:30:00,26.43,26.46,26.4,26.46,35706.0,24.0555,24.0828,24.0282,24.0828,35706.0
2021-09-17 13:40:00,26.47,26.47,26.41,26.41,108572.0,24.0919,24.0919,24.0373,24.0373,108572.0
2021-09-17 13:50:00,26.41,26.43,26.39,26.43,128692.0,24.0373,24.0555,24.0191,24.0555,128692.0
2021-09-17 14:00:00,26.42,26.46,26.42,26.46,40696.0,24.0464,24.0828,24.0464,24.0828,40696.0
2021-09-17 14:10:00,26.46,26.46,26.42,26.45,73438.0,24.0828,24.0828,24.0464,24.0737,73438.0
2021-09-17 14:20:00,26.45,26.46,26.42,26.43,67178.0,24.0737,24.0828,24.0464,24.0555,67178.0
2021-09-17 14:30:00,26.43,26.46,26.43,26.46,62914.0,24.0555,24.0828,24.0555,24.0828,62914.0
2021-09-17 14:40:00,26.46,26.48,26.45,26.46,109362.0,24.0828,24.101,24.0737,24.0828,109362.0
2021-09-17 14:50:00,26.46,26.47,26.43,26.43,49692.0,24.0828,24.0919,24.0555,24.0555,49692.0
2021-09-17 15:00:00,26.44,26.45,26.42,26.42,96494.0,24.0646,24.0737,24.0464,24.0464,96494.0
2021-09-17 15:10:00,26.41,26.43,26.4,26.42,63622.0,24.0373,24.0555,24.0282,24.0464,63622.0
2021-09-17 15:20:00,26.42,26.44,26.4,26.43,77026.0,24.0464,24.0646,24.0282,24.0555,77026.0
2021-09-17 15:30:00,26.43,26.43,26.4,26.42,88930.0,24.0555,24.0555,24.0282,24.0464,88930.0
2021-09-17 15:40:00,26.43,26.49,26.42,26.43,118118.0,24.0555,24.1101,24.0464,24.0555,118118.0
2021-09-17 15:50:00,26.43,26.5,26.41,26.48,657348.0,24.0555,24.1192,24.0373,24.101,657348.0
2021-09-20 09:30:00,26.14,26.36,26.07,26.32,179010.0,23.7916,23.9918,23.7279,23.9554,179010.0
2021-09-20 09:40:00,26.33,26.41,26.32,26.4,99492.0,23.9645,24.0373,23.9554,24.0282,99492.0
2021-09-20 09:50:00,26.41,26.48,26.37,26.44,110750.0,24.0373,24.101,24.0009,24.0646,110750.0
2021-09-20 10:00:00,26.43,26.51,26.42,26.5,253826.0,24.0555,24.1283,24.0464,24.1192,253826.0
2021-09-20 10:10:00,26.5,26.51,26.4,26.43,185426.0,24.1192,24.1283,24.0282,24.0555,185426.0
2021-09-20 10:20:00,26.43,26.48,26.43,26.47,139088.0,24.0555,24.101,24.0555,24.0919,139088.0
2021-09-20 10:30:00,26.47,26.53,26.43,26.5,147520.0,24.0919,24.1465,24.0555,24.1192,147520.0
2021-09-20 10:40:00,26.5,26.5,26.43,26.47,104562.0,24.1192,24.1192,24.0555,24.0919,104562.0
2021-09-20 10:50:00,26.46,26.5,26.43,26.45,81804.0,24.0828,24.1192,24.0555,24.0737,81804.0
2021-09-20 11:00:00,26.45,26.49,26.42,26.46,82200.0,24.0737,24.1101,24.0464,24.0828,82200.0
2021-09-20 11:10:00,26.45,26.48,26.43,26.46,57032.0,24.0737,24.101,24.0555,24.0828,57032.0
2021-09-20 11:20:00,26.46,26.47,26.43,26.46,74188.0,24.0828,24.0919,24.0555,24.0828,74188.0
2021-09-20 11:30:00,26.46,26.46,26.42,26.44,117416.0,24.0828,24.0828,24.0464,24.0646,117416.0
2021-09-20 11:40:00,26.43,26.46,26.41,26.45,122968.0,24.0555,24.0828,24.0373,24.0737,122968.0
2021-09-20 11:50:00,26.45,26.46,26.43,26.43,190792.0,24.0737,24.0828,24.0555,24.0555,190792.0
2021-09-20 12:00:00,26.43,26.43,26.32,26.32,116470.0,24.0555,24.0555,23.9554,23.9554,116470.0
2021-09-20 12:10:00,26.33,26.36,26.31,26.31,48678.0,23.9645,23.9918,23.9463,23.9463,48678.0
2021-09-20 12:20:00,26.31,26.36,26.28,26.36,52982.0,23.9463,23.9918,23.919,23.9918,52982.0
2021-09-20 12:30:00,26.35,26.36,26.33,26.36,54956.0,23.9827,23.9918,23.9645,23.9918,54956.0
2021-09-20 12:40:00,26.36,26.38,26.35,26.36,59568.0,23.9918,24.01,23.9827,23.9918,59568.0
2021-09-20 12:50:00,26.36,26.39,26.34,26.36,118498.0,23.9918,24.0191,23.9736,23.9918,118498.0
2021-09-20 13:00:00,26.35,26.36,26.26,26.3,46136.0,23.9827,23.9918,23.9008,23.9372,46136.0
2021-09-20 13:10:00,26.3,26.39,26.3,26.36,260324.0,23.9372,24.0191,23.9372,23.9918,260324.0
2021-09-20 13:20:00,26.36,26.39,26.36,26.37,39456.0,23.9918,24.0191,23.9918,24.0009,39456.0
2021-09-20 13:30:00,26.38,26.38,26.34,26.38,47290.0,24.01,24.01,23.9736,24.01,47290.0
2021-09-20 13:40:00,26.38,26.38,26.34,26.38,50790.0,24.01,24.01,23.9736,24.01,50790.0
2021-09-20 13:50:00,26.38,26.4,26.35,26.36,32606.0,24.01,24.0282,23.9827,23.9918,32606.0
2021-09-20 14:00:00,26.36,26.38,26.3,26.3,47286.0,23.9918,24.01,23.9372,23.9372,47286.0
2021-09-20 14:10:00,26.3,26.31,26.28,26.28,57318.0,23.9372,23.9463,23.919,23.919,57318.0
2021-09-20 14:20:00,26.27,26.29,26.23,26.23,47302.0,23.9099,23.9281,23.8735,23.8735,47302.0
2021-09-20 14:30:00,26.24,26.24,26.17,26.19,87372.0,23.8826,23.8826,23.8189,23.8371,87372.0
2021-09-20 14:40:00,26.19,26.24,26.18,26.21,59054.0,23.8371,23.8826,23.828,23.8553,59054.0
2021-09-20 14:50:00,26.22,26.25,26.2,26.23,59476.0,23.8644,23.8917,23.8462,23.8735,59476.0
2021-09-20 15:00:00,26.22,26.25,26.18,26.2,51896.0,23.8644,23.8917,23.828,23.8462,51896.0
2021-09-20 15:10:00,26.21,26.23,26.17,26.2,73516.0,23.8553,23.8735,23.8189,23.8462,73516.0
2021-09-20 15:20:00,26.2,26.29,26.2,26.29,80454.0,23.8462,23.9281,23.8462,23.9281,80454.0
2021-09-20 15:30:00,26.3,26.35,26.28,26.32,103050.0,23.9372,23.9827,23.919,23.9554,103050.0
2021-09-20 15:40:00,26.31,26.38,26.31,26.36,168246.0,23.9463,24.01,23.9463,23.9918,168246.0
2021-09-20 15:50:00,26.36,26.46,26.36,26.45,339240.0,23.9918,24.0828,23.9918,24.0737,339240.0
2021-09-21 09:30:00,26.57,26.61,26.42,26.43,205316.0,24.1829,24.2193,24.0464,24.0555,205316.0
2021-09-21 09:40:00,26.43,26.46,26.33,26.43,167818.0,24.0555,24.0828,23.9645,24.0555,167818.0
2021-09-21 09:50:00,26.43,26.43,26.36,26.4,70446.0,24.0555,24.0555,23.9918,24.0282,70446.0
2021-09-21 10:00:00,26.41,26.43,26.25,26.25,97070.0,24.0373,24.0555,23.8917,23.8917,97070.0
2021-09-21 10:10:00,26.26,26.29,26.21,26.25,104104.0,23.9008,23.9281,23.8553,23.8917,104104.0
2021-09-21 10:20:00,26.25,26.25,26.2,26.24,97026.0,23.8917,23.8917,23.8462,23.8826,97026.0
2021-09-21 10:30:00,26.24,26.26,26.17,26.2,124216.0,23.8826,23.9008,23.8189,23.8462,124216.0
2021-09-21 10:40:00,26.21,26.22,26.14,26.14,72700.0,23.8553,23.8644,23.7916,23.7916,72700.0
2021-09-21 10:50:00,26.14,26.19,26.13,26.18,54848.0,23.7916,23.8371,23.7825,23.828,54848.0
2021-09-21 11:00:00,26.18,26.26,26.14,26.25,50918.0,23.828,23.9008,23.7916,23.8917,50918.0
2021-09-21 11:10:00,26.25,26.25,26.2,26.22,81912.0,23.8917,23.8917,23.8462,23.8644,81912.0
2021-09-21 11:20:00,26.22,26.22,26.18,26.2,86412.0,23.8644,23.8644,23.828,23.8462,86412.0
2021-09-21 11:30:00,26.2,26.3,26.2,26.3,51352.0,23.8462,23.9372,23.8462,23.9372,51352.0
2021-09-21 11:40:00,26.3,26.33,26.29,26.29,43078.0,23.9372,23.9645,23.9281,23.9281,43078.0
2021-09-21 11:50:00,26.29,26.29,26.25,26.25,72170.0,23.9281,23.9281,23.8917,23.8917,72170.0
2021-09-21 12:00:00,26.26,26.36,26.25,26.36,58886.0,23.9008,23.9918,23.8917,23.9918,58886.0
2021-09-21 12:10:00,26.35,26.37,26.35,26.35,80402.0,23.9827,24.0009,23.9827,23.9827,80402.0
2021-09-21 12:20:00,26.35,26.35,26.32,26.33,49986.0,23.9827,23.9827,23.9554,23.9645,49986.0
2021-09-21 12:30:00,26.33,26.36,26.32,26.35,98136.0,23.9645,23.9918,23.9554,23.9827,98136.0
2021-09-21 12:40:00,26.35,26.35,26.33,26.35,28946.0,23.9827,23.9827,23.9645,23.9827,28946.0
2021-09-21 12:50:00,26.35,26.35,26.29,26.32,47058.0,23.9827,23.9827,23.9281,23.9554,47058.0
2021-09-21 13:00:00,26.32,26.34,26.26,26.27,92522.0,23.9554,23.9736,23.9008,23.9099,92522.0
2021-09-21 13:10:00,26.27,26.29,26.25,26.28,108450.0,23.9099,23.9281,23.8917,23.919,108450.0
2021-09-21 13:20:00,26.28,26.31,26.24,26.25,94430.0,23.919,23.9463,23.8826,23.8917,94430.0
2021-09-21 13:30:00,26.25,26.27,26.23,26.25,26300.0,23.8917,23.9099,23.8735,23.8917,26300.0
2021-09-21 13:40:00,26.25,26.25,26.21,26.23,60194.0,23.8917,23.8917,23.8553,23.8735,60194.0
2021-09-21 13:50:00,26.23,26.25,26.2,26.24,47864.0,23.8735,23.8917,23.8462,23.8826,47864.0
2021-09-21 14:00:00,26.23,26.29,26.23,26.29,51764.0,23.8735,23.9281,23.8735,23.9281,51764.0
2021-09-21 14:10:00,26.29,26.3,26.26,26.27,38168.0,23.9281,23.9372,23.9008,23.9099,38168.0
2021-09-21 14:20:00,26.27,26.29,26.24,26.25,42992.0,23.9099,23.9281,23.8826,23.8917,42992.0
2021-09-21 14:30:00,26.25,26.31,26.25,26.3,75980.0,23.8917,23.9463,23.8917,23.9372,75980.0
2021-09-21 14:40:00,26.3,26.33,26.3,26.33,74272.0,23.9372,23.9645,23.9372,23.9645,74272.0
2021-09-21 14:50:00,26.33,26.4,26.32,26.33,85684.0,23.9645,24.0282,23.9554,23.9645,85684.0
2021-09-21 15:00:00,26.33,26.36,26.33,26.35,63342.0,23.9645,23.9918,23.9645,23.9827,63342.0
2021-09-21 15:10:00,26.35,26.4,26.34,26.35,70168.0,23.9827,24.0282,23.9736,23.9827,70168.0
2021-09-21 15:20:00,26.35,26.43,26.35,26.43,77256.0,23.9827,24.0555,23.9827,24.0555,77256.0
2021-09-21 15:30:00,26.43,26.5,26.43,26.46,166050.0,24.0555,24.1192,24.0555,24.0828,166050.0
2021-09-21 15:40:00,26.46,26.46,26.4,26.4,133720.0,24.0828,24.0828,24.0282,24.0282,133720.0
2021-09-21 15:50:00,26.4,26.42,26.32,26.34,461914.0,24.0282,24.0464,23.9554,23.9736,461914.0
2021-09-22 09:30:00,26.53,26.57,26.43,26.48,118292.0,24.1465,24.1829,24.0555,24.101,118292.0
2021-09-22 09:40:00,26.48,26.55,26.46,26.46,101710.0,24.101,24.1647,24.0828,24.0828,101710.0
2021-09-22 09:50:00,26.47,26.57,26.45,26.56,125308.0,24.0919,24.1829,24.0737,24.1738,125308.0
2021-09-22 10:00:00,26.57,26.62,26.55,26.6,54914.0,24.1829,24.2284,24.1647,24.2102,54914.0
2021-09-22 10:10:00,26.59,26.6,26.51,26.57,59158.0,24.2011,24.2102,24.1283,24.1829,59158.0
2021-09-22 10:20:00,26.57,26.6,26.55,26.56,46690.0,24.1829,24.2102,24.1647,24.1738,46690.0
2021-09-22 10:30:00,26.56,26.6,26.55,26.58,62490.0,24.1738,24.2102,24.1647,24.192,62490.0
2021-09-22 10:40:00,26.58,26.6,26.56,26.59,71902.0,24.192,24.2102,24.1738,24.2011,71902.0
2021-09-22 10:50:00,26.59,26.64,26.57,26.63,34762.0,24.2011,24.2467,24.1829,24.2375,34762.0
2021-09-22 11:00:00,26.63,26.67,26.61,26.61,45030.0,24.2375,24.274,24.2193,24.2193,45030.0
2021-09-22 11:10:00,26.61,26.65,26.61,26.64,34380.0,24.2193,24.2558,24.2193,24.2467,34380.0
2021-09-22 11:20:00,26.64,26.66,26.61,26.65,29522.0,24.2467,24.2649,24.2193,24.2558,29522.0
2021-09-22 11:30:00,26.65,26.71,26.65,26.7,63862.0,24.2558,24.3104,24.2558,24.3013,63862.0
2021-09-22 11:40:00,26.7,26.73,26.68,26.69,48368.0,24.3013,24.3286,24.2831,24.2922,48368.0
2021-09-22 11:50:00,26.68,26.75,26.67,26.7,125418.0,24.2831,24.3468,24.274,24.3013,125418.0
2021-09-22 12:00:00,26.69,26.72,26.68,26.69,29448.0,24.2922,24.3195,24.2831,24.2922,29448.0
2021-09-22 12:10:00,26.7,26.71,26.67,26.7,53278.0,24.3013,24.3104,24.274,24.3013,53278.0
2021-09-22 12:20:00,26.71,26.71,26.68,26.68,23394.0,24.3104,24.3104,24.2831,24.2831,23394.0
2021-09-22 12:30:00,26.69,26.7,26.65,26.66,27644.0,24.2922,24.3013,24.2558,24.2649,27644.0
2021-09-22 12:40:00,26.66,26.66,26.62,26.62,18606.0,24.2649,24.2649,24.2284,24.2284,18606.0
2021-09-22 12:50:00,26.63,26.63,26.59,26.61,30096.0,24.2375,24.2375,24.2011,24.2193,30096.0
2021-09-22 13:00:00,26.6,26.61,26.55,26.56,88546.0,24.2102,24.2193,24.1647,24.1738,88546.0
2021-09-22 13:10:00,26.56,26.58,26.55,26.56,42250.0,24.1738,24.192,24.1647,24.1738,42250.0
2021-09-22 13:20:00,26.56,26.6,26.55,26.59,45358.0,24.1738,24.2102,24.1647,24.2011,45358.0
2021-09-22 13:30:00,26.59,26.6,26.59,26.6,55124.0,24.2011,24.2102,24.2011,24.2102,55124.0
2021-09-22 13:40:00,26.6,26.63,26.6,26.61,19004.0,24.2102,24.2375,24.2102,24.2193,19004.0
2021-09-22 13:50:00,26.61,26.62,26.6,26.61,27318.0,24.2193,24.2284,24.2102,24.2193,27318.0
2021-09-22 14:00:00,26.6,26.68,26.55,26.64,53582.0,24.2102,24.2831,24.1647,24.2467,53582.0
2021-09-22 14:10:00,26.64,26.72,26.64,26.68,148050.0,24.2467,24.3195,24.2467,24.2831,148050.0
2021-09-22 14:20:00,26.7,26.72,26.67,26.72,187384.0,24.3013,24.3195,24.274,24.3195,187384.0
2021-09-22 14:30:00,26.72,26.73,26.65,26.65,84262.0,24.3195,24.3286,24.2558,24.2558,84262.0
2021-09-22 14:40:00,26.65,26.66,26.58,26.58,160364.0,24.2558,24.2649,24.192,24.192,160364.0
2021-09-22 14:50:00,26.57,26.61,26.55,26.58,120810.0,24.1829,24.2193,24.1647,24.192,120810.0
2021-09-22 15:00:00,26.59,26.63,26.57,26.63,111748.0,24.2011,24.2375,24.1829,24.2375,111748.0
2021-09-22 15:10:00,26.62,26.71,26.61,26.71,51972.0,24.2284,24.3104,24.2193,24.3104,51972.0
2021-09-22 15:20:00,26.71,26.74,26.68,26.69,61694.0,24.3104,24.3377,24.2831,24.2922,61694.0
2021-09-22 15:30:00,26.68,26.69,26.63,26.69,104894.0,24.2831,24.2922,24.2375,24.2922,104894.0
2021-09-22 15:40:00,26.68,26.68,26.61,26.61,106996.0,24.2831,24.2831,24.2193,24.2193,106996.0
2021-09-22 15:50:00,26.61,26.65,26.58,26.62,375014.0,24.2193,24.2558,24.192,24.2284,375014.0
2021-09-23 09:30:00,26.63,26.85,26.55,26.85,88944.0,24.2375,24.4378,24.1647,24.4378,88944.0
2021-09-23 09:40:00,26.85,26.88,26.83,26.84,92214.0,24.4378,24.4651,24.4196,24.4287,92214.0
2021-09-23 09:50:00,26.85,26.95,26.84,26.93,119920.0,24.4378,24.5288,24.4287,24.5106,119920.0
2021-09-23 10:00:00,26.93,26.97,26.93,26.93,119672.0,24.5106,24.547,24.5106,24.5106,119672.0
2021-09-23 10:10:00,26.93,26.97,26.9,26.96,127104.0,24.5106,24.547,24.4833,24.5379,127104.0
2021-09-23 10:20:00,26.97,26.99,26.95,26.95,112710.0,24.547,24.5652,24.5288,24.5288,112710.0
2021-09-23 10:30:00,26.94,26.97,26.88,26.92,95200.0,24.5197,24.547,24.4651,24.5015,95200.0
2021-09-23 10:40:00,26.93,26.96,26.9,26.96,51000.0,24.5106,24.5379,24.4833,24.5379,51000.0
2021-09-23 10:50:00,26.95,27.02,26.95,26.97,85874.0,24.5288,24.5925,24.5288,24.547,85874.0
2021-09-23 11:00:00,26.96,26.97,26.93,26.94,30468.0,24.5379,24.547,24.5106,24.5197,30468.0
2021-09-23 11:10:00,26.93,26.96,26.92,26.95,41652.0,24.5106,24.5379,24.5015,24.5288,41652.0
2021-09-23 11:20:00,26.93,27.0,26.9,27.0,54760.0,24.5106,24.5743,24.4833,24.5743,54760.0
2021-09-23 11:30:00,26.99,27.03,26.98,27.0,26404.0,24.5652,24.6016,24.5561,24.5743,26404.0
2021-09-23 11:40:00,27.01,27.03,26.92,26.92,35248.0,24.5834,24.6016,24.5015,24.5015,35248.0
2021-09-23 11:50:00,26.92,27.0,26.91,27.0,34228.0,24.5015,24.5743,24.4924,24.5743,34228.0
2021-09-23 12:00:00,27.0,27.01,26.99,27.0,37020.0,24.5743,24.5834,24.5652,24.5743,37020.0
2021-09-23 12:10:00,26.99,27.02,26.99,27.0,19336.0,24.5652,24.5925,24.5652,24.5743,19336.0
2021-09-23 12:20:00,27.0,27.01,26.99,26.99,41168.0,24.5743,24.5834,24.5652,24.5652,41168.0
2021-09-23 12:30:00,26.99,27.0,26.97,26.99,29854.0,24.5652,24.5743,24.547,24.5652,29854.0
2021-09-23 12:40:00,26.99,27.0,26.98,26.98,23298.0,24.5652,24.5743,24.5561,24.5561,23298.0
2021-09-23 12:50:00,26.98,27.0,26.97,26.99,35738.0,24.5561,24.5743,24.547,24.5652,35738.0
2021-09-23 13:00:00,26.99,27.04,26.98,27.03,33570.0,24.5652,24.6107,24.5561,24.6016,33570.0
2021-09-23 13:10:00,27.03,27.03,27.0,27.02,23760.0,24.6016,24.6016,24.5743,24.5925,23760.0
2021-09-23 13:20:00,27.02,27.02,27.0,27.0,29846.0,24.5925,24.5925,24.5743,24.5743,29846.0
2021-09-23 13:30:00,27.0,27.03,27.0,27.02,30388.0,24.5743,24.6016,24.5743,24.5925,30388.0
2021-09-23 13:40:00,27.02,27.04,27.02,27.02,36910.0,24.5925,24.6107,24.5925,24.5925,36910.0
2021-09-23 13:50:00,27.03,27.07,27.02,27.05,40322.0,24.6016,24.638,24.5925,24.6198,40322.0
2021-09-23 14:00:00,27.05,27.07,27.04,27.04,22712.0,24.6198,24.638,24.6107,24.6107,22712.0
2021-09-23 14:10:00,27.04,27.05,27.0,27.0,37346.0,24.6107,24.6198,24.5743,24.5743,37346.0
2021-09-23 14:20:00,27.0,27.03,26.99,27.01,39684.0,24.5743,24.6016,24.5652,24.5834,39684.0
2021-09-23 14:30:00,27.02,27.03,26.99,26.99,43706.0,24.5925,24.6016,24.5652,24.5652,43706.0
2021-09-23 14:40:00,26.99,27.0,26.97,26.97,40898.0,24.5652,24.5743,24.547,24.547,40898.0
2021-09-23 14:50:00,26.97,27.02,26.97,27.01,43698.0,24.547,24.5925,24.547,24.5834,43698.0
2021-09-23 15:00:00,27.01,27.03,26.98,26.98,43870.0,24.5834,24.6016,24.5561,24.5561,43870.0
2021-09-23 15:10:00,26.98,26.98,26.96,26.97,54118.0,24.5561,24.5561,24.5379,24.547,54118.0
2021-09-23 15:20:00,26.97,26.99,26.96,26.96,69206.0,24.547,24.5652,24.5379,24.5379,69206.0
2021-09-23 15:30:00,26.97,26.98,26.93,26.95,108236.0,24.547,24.5561,24.5106,24.5288,108236.0
2021-09-23 15:40:00,26.95,26.99,26.93,26.95,117902.0,24.5288,24.5652,24.5106,24.5288,117902.0
2021-09-23 15:50:00,26.94,26.98,26.91,26.93,404508.0,24.5197,24.5561,24.4924,24.5106,404508.0
2021-09-24 09:30:00,26.83,26.92,26.78,26.88,92598.0,24.4196,24.5015,24.3741,24.4651,92598.0
2021-09-24 09:40:00,26.89,26.95,26.88,26.9,83304.0,24.4742,24.5288,24.4651,24.4833,83304.0
2021-09-24 09:50:00,26.9,27.03,26.9,27.03,36862.0,24.4833,24.6016,24.4833,24.6016,36862.0
2021-09-24 10:00:00,27.06,27.09,27.0,27.03,56148.0,24.6289,24.6562,24.5743,24.6016,56148.0
2021-09-24 10:10:00,27.04,27.05,27.0,27.0,48898.0,24.6107,24.6198,24.5743,24.5743,48898.0
2021-09-24 10:20:00,27.01,27.04,26.99,27.0,35284.0,24.5834,24.6107,24.5652,24.5743,35284.0
2021-09-24 10:30:00,27.0,27.0,26.96,26.98,80164.0,24.5743,24.5743,24.5379,24.5561,80164.0
2021-09-24 10:40:00,26.98,27.03,26.97,27.0,87318.0,24.5561,24.6016,24.547,24.5743,87318.0
2021-09-24 10:50:00,27.0,27.05,26.99,27.03,38586.0,24.5743,24.6198,24.5652,24.6016,38586.0
2021-09-24 11:00:00,27.03,27.11,27.02,27.11,40186.0,24.6016,24.6744,24.5925,24.6744,40186.0
2021-09-24 11:10:00,27.11,27.11,27.07,27.09,89120.0,24.6744,24.6744,24.638,24.6562,89120.0
2021-09-24 11:20:00,27.09,27.1,27.07,27.09,146042.0,24.6562,24.6653,24.638,24.6562,146042.0
2021-09-24 11:30:00,27.09,27.11,27.08,27.11,95880.0,24.6562,24.6744,24.6471,24.6744,95880.0
2021-09-24 11:40:00,27.11,27.13,27.06,27.07,229066.0,24.6744,24.6926,24.6289,24.638,229066.0
2021-09-24 11:50:00,27.07,27.1,27.05,27.07,30816.0,24.638,24.6653,24.6198,24.638,30816.0
2021-09-24 12:00:00,27.07,27.09,27.03,27.09,90478.0,24.638,24.6562,24.6016,24.6562,90478.0
2021-09-24 12:10:00,27.09,27.14,27.08,27.13,43102.0,24.6562,24.7017,24.6471,24.6926,43102.0
2021-09-24 12:20:00,27.13,27.13,27.11,27.11,43080.0,24.6926,24.6926,24.6744,24.6744,43080.0
2021-09-24 12:30:00,27.11,27.14,27.11,27.13,41796.0,24.6744,24.7017,24.6744,24.6926,41796.0
2021-09-24 12:40:00,27.13,27.14,27.11,27.13,40432.0,24.6926,24.7017,24.6744,24.6926,40432.0
2021-09-24 12:50:00,27.12,27.12,27.08,27.09,17364.0,24.6835,24.6835,24.6471,24.6562,17364.0
2021-09-24 13:00:00,27.09,27.09,27.05,27.05,20716.0,24.6562,24.6562,24.6198,24.6198,20716.0
2021-09-24 13:10:00,27.04,27.09,27.04,27.06,26216.0,24.6107,24.6562,24.6107,24.6289,26216.0
2021-09-24 13:20:00,27.06,27.07,27.05,27.07,29598.0,24.6289,24.638,24.6198,24.638,29598.0
2021-09-24 13:30:00,27.06,27.06,27.02,27.04,27698.0,24.6289,24.6289,24.5925,24.6107,27698.0
2021-09-24 13:40:00,27.04,27.06,27.03,27.06,25760.0,24.6107,24.6289,24.6016,24.6289,25760.0
2021-09-24 13:50:00,27.06,27.06,27.03,27.03,18114.0,24.6289,24.6289,24.6016,24.6016,18114.0
2021-09-24 14:00:00,27.03,27.04,27.02,27.03,49132.0,24.6016,24.6107,24.5925,24.6016,49132.0
2021-09-24 14:10:00,27.03,27.04,27.0,27.0,26606.0,24.6016,24.6107,24.5743,24.5743,26606.0
2021-09-24 14:20:00,27.0,27.04,27.0,27.03,18450.0,24.5743,24.6107,24.5743,24.6016,18450.0
2021-09-24 14:30:00,27.03,27.06,27.03,27.05,40828.0,24.6016,24.6289,24.6016,24.6198,40828.0
2021-09-24 14:40:00,27.05,27.07,27.05,27.06,12662.0,24.6198,24.638,24.6198,24.6289,12662.0
2021-09-24 14:50:00,27.06,27.09,27.05,27.09,23716.0,24.6289,24.6562,24.6198,24.6562,23716.0
2021-09-24 15:00:00,27.09,27.09,27.04,27.05,32332.0,24.6562,24.6562,24.6107,24.6198,32332.0
2021-09-24 15:10:00,27.05,27.06,27.04,27.05,40026.0,24.6198,24.6289,24.6107,24.6198,40026.0
2021-09-24 15:20:00,27.05,27.07,27.02,27.02,62782.0,24.6198,24.638,24.5925,24.5925,62782.0
2021-09-24 15:30:00,27.03,27.04,27.01,27.03,107588.0,24.6016,24.6107,24.5834,24.6016,107588.0
2021-09-24 15:40:00,27.03,27.07,27.03,27.07,78394.0,24.6016,24.638,24.6016,24.638,78394.0
2021-09-24 15:50:00,27.06,27.08,27.05,27.05,247702.0,24.6289,24.6471,24.6198,24.6198,247702.0
2021-09-27 09:30:00,26.96,27.03,26.93,27.02,109790.0,24.5379,24.6016,24.5106,24.5925,109790.0
2021-09-27 09:40:00,27.03,27.03,26.93,27.0,118622.0,24.6016,24.6016,24.5106,24.5743,118622.0
2021-09-27 09:50:00,26.99,26.99,26.93,26.96,78652.0,24.5652,24.5652,24.5106,24.5379,78652.0
2021-09-27 10:00:00,26.95,26.95,26.86,26.88,169568.0,24.5288,24.5288,24.4469,24.4651,169568.0
2021-09-27 10:10:00,26.88,26.92,26.86,26.88,142912.0,24.4651,24.5015,24.4469,24.4651,142912.0
2021-09-27 10:20:00,26.88,26.89,26.83,26.89,133232.0,24.4651,24.4742,24.4196,24.4742,133232.0
2021-09-27 10:30:00,26.89,26.9,26.84,26.85,159244.0,24.4742,24.4833,24.4287,24.4378,159244.0
2021-09-27 10:40:00,26.85,26.88,26.75,26.77,97290.0,24.4378,24.4651,24.3468,24.365,97290.0
2021-09-27 10:50:00,26.78,26.78,26.68,26.72,68386.0,24.3741,24.3741,24.2831,24.3195,68386.0
2021-09-27 11:00:00,26.72,26.75,26.7,26.73,224878.0,24.3195,24.3468,24.3013,24.3286,224878.0
2021-09-27 11:10:00,26.72,26.85,26.72,26.84,82846.0,24.3195,24.4378,24.3195,24.4287,82846.0
2021-09-27 11:20:00,26.83,26.86,26.81,26.85,84286.0,24.4196,24.4469,24.4014,24.4378,84286.0
2021-09-27 11:30:00,26.85,26.86,26.84,26.85,34278.0,24.4378,24.4469,24.4287,24.4378,34278.0
2021-09-27 11:40:00,26.85,26.85,26.81,26.83,45450.0,24.4378,24.4378,24.4014,24.4196,45450.0
2021-09-27 11:50:00,26.83,26.83,26.81,26.83,20026.0,24.4196,24.4196,24.4014,24.4196,20026.0
2021-09-27 12:00:00,26.82,26.85,26.82,26.83,32944.0,24.4105,24.4378,24.4105,24.4196,32944.0
2021-09-27 12:10:00,26.84,26.86,26.83,26.85,16514.0,24.4287,24.4469,24.4196,24.4378,16514.0
2021-09-27 12:20:00,26.85,26.85,26.83,26.83,24960.0,24.4378,24.4378,24.4196,24.4196,24960.0
2021-09-27 12:30:00,26.83,26.83,26.78,26.78,22872.0,24.4196,24.4196,24.3741,24.3741,22872.0
2021-09-27 12:40:00,26.78,26.8,26.71,26.73,53626.0,24.3741,24.3923,24.3104,24.3286,53626.0
2021-09-27 12:50:00,26.72,26.77,26.71,26.77,34050.0,24.3195,24.365,24.3104,24.365,34050.0
2021-09-27 13:00:00,26.76,26.84,26.75,26.84,48562.0,24.3559,24.4287,24.3468,24.4287,48562.0
2021-09-27 13:10:00,26.85,26.88,26.82,26.88,77706.0,24.4378,24.4651,24.4105,24.4651,77706.0
2021-09-27 13:20:00,26.88,26.92,26.88,26.91,28614.0,24.4651,24.5015,24.4651,24.4924,28614.0
2021-09-27 13:30:00,26.91,26.95,26.91,26.95,24188.0,24.4924,24.5288,24.4924,24.5288,24188.0
2021-09-27 13:40:00,26.94,27.0,26.93,27.0,75386.0,24.5197,24.5743,24.5106,24.5743,75386.0
2021-09-27 13:50:00,27.0,27.03,26.98,27.0,65726.0,24.5743,24.6016,24.5561,24.5743,65726.0
2021-09-27 14:00:00,27.0,27.03,27.0,27.03,29432.0,24.5743,24.6016,24.5743,24.6016,29432.0
2021-09-27 14:10:00,27.03,27.05,27.02,27.04,31472.0,24.6016,24.6198,24.5925,24.6107,31472.0
2021-09-27 14:20:00,27.04,27.06,27.03,27.06,26042.0,24.6107,24.6289,24.6016,24.6289,26042.0
2021-09-27 14:30:00,27.06,27.07,27.05,27.06,28814.0,24.6289,24.638,24.6198,24.6289,28814.0
2021-09-27 14:40:00,27.06,27.09,27.06,27.09,38266.0,24.6289,24.6562,24.6289,24.6562,38266.0
2021-09-27 14:50:00,27.08,27.09,27.05,27.06,47880.0,24.6471,24.6562,24.6198,24.6289,47880.0
2021-09-27 15:00:00,27.06,27.07,27.02,27.04,41634.0,24.6289,24.638,24.5925,24.6107,41634.0
2021-09-27 15:10:00,27.04,27.06,27.03,27.04,52004.0,24.6107,24.6289,24.6016,24.6107,52004.0
2021-09-27 15:20:00,27.04,27.05,27.01,27.02,51778.0,24.6107,24.6198,24.5834,24.5925,51778.0
2021-09-27 15:30:00,27.02,27.02,26.98,26.99,83246.0,24.5925,24.5925,24.5561,24.5652,83246.0
2021-09-27 15:40:00,26.99,27.02,26.97,26.97,94130.0,24.5652,24.5925,24.547,24.547,94130.0
2021-09-27 15:50:00,26.97,27.01,26.95,27.0,246632.0,24.547,24.5834,24.5288,24.5743,246632.0
2021-09-28 09:30:00,26.94,26.99,26.83,26.92,111308.0,24.5197,24.5652,24.4196,24.5015,111308.0
2021-09-28 09:40:00,26.91,26.99,26.87,26.99,185140.0,24.4924,24.5652,24.456,24.5652,185140.0
2021-09-28 09:50:00,26.98,26.98,26.84,26.87,119924.0,24.5561,24.5561,24.4287,24.456,119924.0
2021-09-28 10:00:00,26.87,26.9,26.81,26.88,102528.0,24.456,24.4833,24.4014,24.4651,102528.0
2021-09-28 10:10:00,26.87,26.87,26.66,26.68,52484.0,24.456,24.456,24.2649,24.2831,52484.0
2021-09-28 10:20:00,26.68,26.7,26.64,26.69,117304.0,24.2831,24.3013,24.2467,24.2922,117304.0
2021-09-28 10:30:00,26.68,26.71,26.6,26.67,245746.0,24.2831,24.3104,24.2102,24.274,245746.0
2021-09-28 10:40:00,26.66,26.67,26.6,26.6,67112.0,24.2649,24.274,24.2102,24.2102,67112.0
2021-09-28 10:50:00,26.6,26.65,26.54,26.57,82768.0,24.2102,24.2558,24.1556,24.1829,82768.0
2021-09-28 11:00:00,26.58,26.6,26.51,26.54,74280.0,24.192,24.2102,24.1283,24.1556,74280.0
2021-09-28 11:10:00,26.54,26.57,26.5,26.57,38074.0,24.1556,24.1829,24.1192,24.1829,38074.0
2021-09-28 11:20:00,26.57,26.6,26.54,26.55,69292.0,24.1829,24.2102,24.1556,24.1647,69292.0
2021-09-28 11:30:00,26.54,26.56,26.5,26.55,95708.0,24.1556,24.1738,24.1192,24.1647,95708.0
2021-09-28 11:40:00,26.54,26.56,26.49,26.52,42478.0,24.1556,24.1738,24.1101,24.1374,42478.0
2021-09-28 11:50:00,26.52,26.52,26.46,26.48,52272.0,24.1374,24.1374,24.0828,24.101,52272.0
2021-09-28 12:00:00,26.47,26.47,26.4,26.42,44526.0,24.0919,24.0919,24.0282,24.0464,44526.0
2021-09-28 12:10:00,26.42,26.46,26.41,26.43,48492.0,24.0464,24.0828,24.0373,24.0555,48492.0
2021-09-28 12:20:00,26.43,26.45,26.4,26.41,45458.0,24.0555,24.0737,24.0282,24.0373,45458.0
2021-09-28 12:30:00,26.4,26.4,26.36,26.37,33708.0,24.0282,24.0282,23.9918,24.0009,33708.0
2021-09-28 12:40:00,26.38,26.38,26.35,26.36,34454.0,24.01,24.01,23.9827,23.9918,34454.0
2021-09-28 12:50:00,26.36,26.41,26.35,26.38,62566.0,23.9918,24.0373,23.9827,24.01,62566.0
2021-09-28 13:00:00,26.37,26.42,26.33,26.41,36920.0,24.0009,24.0464,23.9645,24.0373,36920.0
2021-09-28 13:10:00,26.41,26.43,26.38,26.43,33082.0,24.0373,24.0555,24.01,24.0555,33082.0
2021-09-28 13:20:00,26.43,26.49,26.42,26.47,21436.0,24.0555,24.1101,24.0464,24.0919,21436.0
2021-09-28 13:30:00,26.46,26.46,26.43,26.45,40458.0,24.0828,24.0828,24.0555,24.0737,40458.0
2021-09-28 13:40:00,26.45,26.47,26.4,26.41,44476.0,24.0737,24.0919,24.0282,24.0373,44476.0
2021-09-28 13:50:00,26.4,26.41,26.38,26.39,46036.0,24.0282,24.0373,24.01,24.0191,46036.0
2021-09-28 14:00:00,26.39,26.41,26.38,26.38,52444.0,24.0191,24.0373,24.01,24.01,52444.0
2021-09-28 14:10:00,26.38,26.42,26.34,26.42,40552.0,24.01,24.0464,23.9736,24.0464,40552.0
2021-09-28 14:20:00,26.42,26.48,26.42,26.48,45044.0,24.0464,24.101,24.0464,24.101,45044.0
2021-09-28 14:30:00,26.47,26.47,26.42,26.42,39004.0,24.0919,24.0919,24.0464,24.0464,39004.0
2021-09-28 14:40:00,26.42,26.51,26.41,26.5,33994.0,24.0464,24.1283,24.0373,24.1192,33994.0
2021-09-28 14:50:00,26.51,26.51,26.46,26.47,39182.0,24.1283,24.1283,24.0828,24.0919,39182.0
2021-09-28 15:00:00,26.47,26.5,26.45,26.49,67950.0,24.0919,24.1192,24.0737,24.1101,67950.0
2021-09-28 15:10:00,26.49,26.5,26.46,26.47,57216.0,24.1101,24.1192,24.0828,24.0919,57216.0
2021-09-28 15:20:00,26.47,26.49,26.4,26.4,71912.0,24.0919,24.1101,24.0282,24.0282,71912.0
2021-09-28 15:30:00,26.4,26.48,26.4,26.43,83424.0,24.0282,24.101,24.0282,24.0555,83424.0
2021-09-28 15:40:00,26.43,26.47,26.35,26.35,109796.0,24.0555,24.0919,23.9827,23.9827,109796.0
2021-09-28 15:50:00,26.35,26.35,26.29,26.34,534154.0,23.9827,23.9827,23.9281,23.9736,534154.0
2021-09-29 09:30:00,26.41,26.48,26.33,26.36,83208.0,24.0373,24.101,23.9645,23.9918,83208.0
2021-09-29 09:40:00,26.35,26.41,26.29,26.41,73588.0,23.9827,24.0373,23.9281,24.0373,73588.0
2021-09-29 09:50:00,26.4,26.45,26.36,26.43,72726.0,24.0282,24.0737,23.9918,24.0555,72726.0
2021-09-29 10:00:00,26.43,26.48,26.37,26.42,104950.0,24.0555,24.101,24.0009,24.0464,104950.0
2021-09-29 10:10:00,26.42,26.44,26.39,26.43,31980.0,24.0464,24.0646,24.0191,24.0555,31980.0
2021-09-29 10:20:00,26.45,26.52,26.45,26.49,56890.0,24.0737,24.1374,24.0737,24.1101,56890.0
2021-09-29 10:30:00,26.49,26.5,26.44,26.44,58196.0,24.1101,24.1192,24.0646,24.0646,58196.0
2021-09-29 10:40:00,26.45,26.48,26.43,26.48,43914.0,24.0737,24.101,24.0555,24.101,43914.0
2021-09-29 10:50:00,26.48,26.53,26.46,26.53,44868.0,24.101,24.1465,24.0828,24.1465,44868.0
2021-09-29 11:00:00,26.53,26.56,26.47,26.49,29706.0,24.1465,24.1738,24.0919,24.1101,29706.0
2021-09-29 11:10:00,26.48,26.5,26.47,26.48,26700.0,24.101,24.1192,24.0919,24.101,26700.0
2021-09-29 11:20:00,26.48,26.5,26.46,26.49,28324.0,24.101,24.1192,24.0828,24.1101,28324.0
2021-09-29 11:30:00,26.49,26.53,26.48,26.5,46188.0,24.1101,24.1465,24.101,24.1192,46188.0
2021-09-29 11:40:00,26.49,26.51,26.48,26.5,17388.0,24.1101,24.1283,24.101,24.1192,17388.0
2021-09-29 11:50:00,26.5,26.53,26.49,26.5,41314.0,24.1192,24.1465,24.1101,24.1192,41314.0
2021-09-29 12:00:00,26.5,26.5,26.47,26.48,21478.0,24.1192,24.1192,24.0919,24.101,21478.0
2021-09-29 12:10:00,26.47,26.47,26.42,26.45,47208.0,24.0919,24.0919,24.0464,24.0737,47208.0
2021-09-29 12:20:00,26.45,26.47,26.43,26.47,21126.0,24.0737,24.0919,24.0555,24.0919,21126.0
2021-09-29 12:30:00,26.46,26.49,26.45,26.49,26930.0,24.0828,24.1101,24.0737,24.1101,26930.0
2021-09-29 12:40:00,26.49,26.5,26.47,26.5,31930.0,24.1101,24.1192,24.0919,24.1192,31930.0
2021-09-29 12:50:00,26.5,26.52,26.46,26.48,32408.0,24.1192,24.1374,24.0828,24.101,32408.0
2021-09-29 13:00:00,26.48,26.48,26.44,26.45,28698.0,24.101,24.101,24.0646,24.0737,28698.0
2021-09-29 13:10:00,26.45,26.5,26.45,26.49,44818.0,24.0737,24.1192,24.0737,24.1101,44818.0
2021-09-29 13:20:00,26.49,26.49,26.43,26.44,25750.0,24.1101,24.1101,24.0555,24.0646,25750.0
2021-09-29 13:30:00,26.44,26.44,26.4,26.42,24722.0,24.0646,24.0646,24.0282,24.0464,24722.0
2021-09-29 13:40:00,26.41,26.44,26.41,26.42,32896.0,24.0373,24.0646,24.0373,24.0464,32896.0
2021-09-29 13:50:00,26.42,26.45,26.41,26.44,30918.0,24.0464,24.0737,24.0373,24.0646,30918.0
2021-09-29 14:00:00,26.45,26.5,26.43,26.5,32544.0,24.0737,24.1192,24.0555,24.1192,32544.0
2021-09-29 14:10:00,26.5,26.57,26.5,26.56,34024.0,24.1192,24.1829,24.1192,24.1738,34024.0
2021-09-29 14:20:00,26.56,26.56,26.54,26.55,24854.0,24.1738,24.1738,24.1556,24.1647,24854.0
2021-09-29 14:30:00,26.55,26.57,26.54,26.54,29568.0,24.1647,24.1829,24.1556,24.1556,29568.0
2021-09-29 14:40:00,26.55,26.57,26.52,26.53,29942.0,24.1647,24.1829,24.1374,24.1465,29942.0
2021-09-29 14:50:00,26.53,26.54,26.51,26.53,30804.0,24.1465,24.1556,24.1283,24.1465,30804.0
2021-09-29 15:00:00,26.52,26.54,26.47,26.51,49750.0,24.1374,24.1556,24.0919,24.1283,49750.0
2021-09-29 15:10:00,26.5,26.52,26.48,26.5,68508.0,24.1192,24.1374,24.101,24.1192,68508.0
2021-09-29 15:20:00,26.5,26.52,26.48,26.52,50396.0,24.1192,24.1374,24.101,24.1374,50396.0
2021-09-29 15:30:00,26.52,26.52,26.48,26.49,68956.0,24.1374,24.1374,24.101,24.1101,68956.0
2021-09-29 15:40:00,26.49,26.49,26.42,26.45,75524.0,24.1101,24.1101,24.0464,24.0737,75524.0
2021-09-29 15:50:00,26.45,26.45,26.36,26.41,259750.0,24.0737,24.0737,23.9918,24.0373,259750.0
2021-09-30 09:30:00,26.56,26.63,26.42,26.46,135146.0,24.1738,24.2375,24.0464,24.0828,135146.0
2021-09-30 09:40:00,26.46,26.5,26.4,26.41,120532.0,24.0828,24.1192,24.0282,24.0373,120532.0
2021-09-30 09:50:00,26.42,26.45,26.36,26.4,84800.0,24.0464,24.0737,23.9918,24.0282,84800.0
2021-09-30 10:00:00,26.39,26.41,26.33,26.36,79572.0,24.0191,24.0373,23.9645,23.9918,79572.0
2021-09-30 10:10:00,26.36,26.38,26.28,26.34,106288.0,23.9918,24.01,23.919,23.9736,106288.0
2021-09-30 10:20:00,26.34,26.35,26.23,26.28,88972.0,23.9736,23.9827,23.8735,23.919,88972.0
2021-09-30 10:30:00,26.28,26.3,26.25,26.27,71712.0,23.919,23.9372,23.8917,23.9099,71712.0
2021-09-30 10:40:00,26.27,26.27,26.18,26.2,122970.0,23.9099,23.9099,23.828,23.8462,122970.0
2021-09-30 10:50:00,26.2,26.21,26.15,26.18,120146.0,23.8462,23.8553,23.8007,23.828,120146.0
2021-09-30 11:00:00,26.18,26.22,26.16,26.18,54506.0,23.828,23.8644,23.8098,23.828,54506.0
2021-09-30 11:10:00,26.18,26.26,26.18,26.23,67938.0,23.828,23.9008,23.828,23.8735,67938.0
2021-09-30 11:20:00,26.22,26.22,26.13,26.17,47276.0,23.8644,23.8644,23.7825,23.8189,47276.0
2021-09-30 11:30:00,26.16,26.17,26.08,26.11,60724.0,23.8098,23.8189,23.737,23.7643,60724.0
2021-09-30 11:40:00,26.1,26.11,25.99,26.02,128224.0,23.7552,23.7643,23.655,23.6824,128224.0
2021-09-30 11:50:00,26.0,26.05,25.99,26.02,66050.0,23.6641,23.7097,23.655,23.6824,66050.0
2021-09-30 12:00:00,26.02,26.02,25.9,25.9,73572.0,23.6824,23.6824,23.5731,23.5731,73572.0
2021-09-30 12:10:00,25.9,25.95,25.89,25.94,89682.0,23.5731,23.6186,23.564,23.6095,89682.0
2021-09-30 12:20:00,25.94,25.97,25.9,25.91,106182.0,23.6095,23.6368,23.5731,23.5822,106182.0
2021-09-30 12:30:00,25.91,26.0,25.86,25.99,231538.0,23.5822,23.6641,23.5367,23.655,231538.0
2021-09-30 12:40:00,25.99,26.05,25.96,26.04,115604.0,23.655,23.7097,23.6277,23.7006,115604.0
2021-09-30 12:50:00,26.03,26.04,25.97,25.99,60314.0,23.6915,23.7006,23.6368,23.655,60314.0
2021-09-30 13:00:00,25.99,26.0,25.97,26.0,71986.0,23.655,23.6641,23.6368,23.6641,71986.0
2021-09-30 13:10:00,26.0,26.0,25.96,25.97,66062.0,23.6641,23.6641,23.6277,23.6368,66062.0
2021-09-30 13:20:00,25.98,25.98,25.91,25.91,40064.0,23.6459,23.6459,23.5822,23.5822,40064.0
2021-09-30 13:30:00,25.91,25.93,25.88,25.92,52340.0,23.5822,23.6004,23.5549,23.5913,52340.0
2021-09-30 13:40:00,25.92,25.93,25.89,25.9,41018.0,23.5913,23.6004,23.564,23.5731,41018.0
2021-09-30 13:50:00,25.91,25.98,25.9,25.95,42576.0,23.5822,23.6459,23.5731,23.6186,42576.0
2021-09-30 14:00:00,25.95,26.06,25.95,26.05,43996.0,23.6186,23.7188,23.6186,23.7097,43996.0
2021-09-30 14:10:00,26.05,26.05,25.99,26.0,38896.0,23.7097,23.7097,23.655,23.6641,38896.0
2021-09-30 14:20:00,26.0,26.04,26.0,26.03,39680.0,23.6641,23.7006,23.6641,23.6915,39680.0
2021-09-30 14:30:00,26.03,26.06,26.03,26.04,31166.0,23.6915,23.7188,23.6915,23.7006,31166.0
2021-09-30 14:40:00,26.04,26.1,26.03,26.08,34714.0,23.7006,23.7552,23.6915,23.737,34714.0
2021-09-30 14:50:00,26.08,26.11,26.04,26.04,41864.0,23.737,23.7643,23.7006,23.7006,41864.0
2021-09-30 15:00:00,26.04,26.06,26.03,26.05,60538.0,23.7006,23.7188,23.6915,23.7097,60538.0
2021-09-30 15:10:00,26.05,26.14,26.05,26.09,72402.0,23.7097,23.7916,23.7097,23.7461,72402.0
2021-09-30 15:20:00,26.09,26.09,26.03,26.04,53394.0,23.7461,23.7461,23.6915,23.7006,53394.0
2021-09-30 15:30:00,26.04,26.11,26.04,26.04,158922.0,23.7006,23.7643,23.7006,23.7006,158922.0
2021-09-30 15:40:00,26.04,26.05,25.92,25.94,172628.0,23.7006,23.7097,23.5913,23.6095,172628.0
2021-09-30 15:50:00,25.93,25.93,25.79,25.8,548402.0,23.6004,23.6004,23.473,23.4821,548402.0
2021-10-01 09:30:00,25.9,25.9,25.63,25.68,186034.0,23.5731,23.5731,23.3274,23.3729,186034.0
2021-10-01 09:40:00,25.7,25.73,25.49,25.58,342500.0,23.3911,23.4184,23.2,23.2819,342500.0
2021-10-01 09:50:00,25.57,25.68,25.54,25.68,127622.0,23.2728,23.3729,23.2455,23.3729,127622.0
2021-10-01 10:00:00,25.68,25.8,25.65,25.78,102292.0,23.3729,23.4821,23.3456,23.4639,102292.0
2021-10-01 10:10:00,25.78,25.83,25.7,25.73,87224.0,23.4639,23.5094,23.3911,23.4184,87224.0
2021-10-01 10:20:00,25.72,25.74,25.65,25.7,84030.0,23.4093,23.4275,23.3456,23.3911,84030.0
2021-10-01 10:30:00,25.7,25.72,25.65,25.66,49844.0,23.3911,23.4093,23.3456,23.3547,49844.0
2021-10-01 10:40:00,25.65,25.72,25.65,25.72,66622.0,23.3456,23.4093,23.3456,23.4093,66622.0
2021-10-01 10:50:00,25.71,25.8,25.7,25.78,47260.0,23.4002,23.4821,23.3911,23.4639,47260.0
2021-10-01 11:00:00,25.78,25.84,25.75,25.75,42986.0,23.4639,23.5185,23.4366,23.4366,42986.0
2021-10-01 11:10:00,25.75,25.9,25.73,25.9,55416.0,23.4366,23.5731,23.4184,23.5731,55416.0
2021-10-01 11:20:00,25.91,25.92,25.87,25.87,55922.0,23.5822,23.5913,23.5458,23.5458,55922.0
2021-10-01 11:30:00,25.87,25.91,25.86,25.9,80544.0,23.5458,23.5822,23.5367,23.5731,80544.0
2021-10-01 11:40:00,25.9,25.93,25.89,25.93,70126.0,23.5731,23.6004,23.564,23.6004,70126.0
2021-10-01 11:50:00,25.93,25.93,25.88,25.92,64926.0,23.6004,23.6004,23.5549,23.5913,64926.0
2021-10-01 12:00:00,25.92,25.97,25.9,25.97,39546.0,23.5913,23.6368,23.5731,23.6368,39546.0
2021-10-01 12:10:00,25.96,25.97,25.9,25.92,37878.0,23.6277,23.6368,23.5731,23.5913,37878.0
2021-10-01 12:20:00,25.92,25.98,25.92,25.96,22082.0,23.5913,23.6459,23.5913,23.6277,22082.0
2021-10-01 12:30:00,25.97,25.98,25.92,25.92,46168.0,23.6368,23.6459,23.5913,23.5913,46168.0
2021-10-01 12:40:00,25.93,25.96,25.93,25.93,29668.0,23.6004,23.6277,23.6004,23.6004,29668.0
2021-10-01 12:50:00,25.93,25.96,25.92,25.93,40344.0,23.6004,23.6277,23.5913,23.6004,40344.0
2021-10-01 13:00:00,25.94,25.99,25.92,25.99,83690.0,23.6095,23.655,23.5913,23.655,83690.0
2021-10-01 13:10:00,25.99,25.99,25.97,25.98,31260.0,23.655,23.655,23.6368,23.6459,31260.0
2021-10-01 13:20:00,25.98,25.99,25.96,25.96,24494.0,23.6459,23.655,23.6277,23.6277,24494.0
2021-10-01 13:30:00,25.96,26.0,25.96,25.99,42720.0,23.6277,23.6641,23.6277,23.655,42720.0
2021-10-01 13:40:00,26.0,26.06,26.0,26.06,41708.0,23.6641,23.7188,23.6641,23.7188,41708.0
2021-10-01 13:50:00,26.06,26.08,26.02,26.02,53050.0,23.7188,23.737,23.6824,23.6824,53050.0
2021-10-01 14:00:00,26.02,26.06,26.01,26.05,152698.0,23.6824,23.7188,23.6733,23.7097,152698.0
2021-10-01 14:10:00,26.05,26.06,26.04,26.04,82190.0,23.7097,23.7188,23.7006,23.7006,82190.0
2021-10-01 14:20:00,26.04,26.06,26.03,26.04,104714.0,23.7006,23.7188,23.6915,23.7006,104714.0
2021-10-01 14:30:00,26.03,26.04,26.02,26.04,34820.0,23.6915,23.7006,23.6824,23.7006,34820.0
2021-10-01 14:40:00,26.04,26.04,26.0,26.02,32762.0,23.7006,23.7006,23.6641,23.6824,32762.0
2021-10-01 14:50:00,26.02,26.05,26.0,26.05,31062.0,23.6824,23.7097,23.6641,23.7097,31062.0
2021-10-01 15:00:00,26.05,26.1,26.04,26.09,39942.0,23.7097,23.7552,23.7006,23.7461,39942.0
2021-10-01 15:10:00,26.09,26.13,26.07,26.08,51040.0,23.7461,23.7825,23.7279,23.737,51040.0
2021-10-01 15:20:00,26.08,26.09,26.0,26.01,75468.0,23.737,23.7461,23.6641,23.6733,75468.0
2021-10-01 15:30:00,26.02,26.02,25.96,25.96,124814.0,23.6824,23.6824,23.6277,23.6277,124814.0
2021-10-01 15:40:00,25.96,25.97,25.88,25.89,207364.0,23.6277,23.6368,23.5549,23.564,207364.0
2021-10-01 15:50:00,25.89,25.96,25.79,25.83,898068.0,23.564,23.6277,23.473,23.5094,898068.0
2021-10-04 09:30:00,25.73,25.96,25.73,25.93,156356.0,23.4184,23.6277,23.4184,23.6004,156356.0
2021-10-04 09:40:00,25.92,25.93,25.84,25.85,94416.0,23.5913,23.6004,23.5185,23.5276,94416.0
2021-10-04 09:50:00,25.84,25.95,25.84,25.93,72584.0,23.5185,23.6186,23.5185,23.6004,72584.0
2021-10-04 10:00:00,25.93,25.95,25.84,25.86,78146.0,23.6004,23.6186,23.5185,23.5367,78146.0
2021-10-04 10:10:00,25.86,25.91,25.85,25.88,59118.0,23.5367,23.5822,23.5276,23.5549,59118.0
2021-10-04 10:20:00,25.86,25.88,25.8,25.82,67466.0,23.5367,23.5549,23.4821,23.5003,67466.0
2021-10-04 10:30:00,25.8,25.83,25.74,25.75,83636.0,23.4821,23.5094,23.4275,23.4366,83636.0
2021-10-04 10:40:00,25.75,25.75,25.7,25.71,53294.0,23.4366,23.4366,23.3911,23.4002,53294.0
2021-10-04 10:50:00,25.71,25.72,25.62,25.62,43668.0,23.4002,23.4093,23.3183,23.3183,43668.0
2021-10-04 11:00:00,25.62,25.71,25.6,25.71,54244.0,23.3183,23.4002,23.3001,23.4002,54244.0
2021-10-04 11:10:00,25.7,25.74,25.68,25.71,34938.0,23.3911,23.4275,23.3729,23.4002,34938.0
2021-10-04 11:20:00,25.71,25.71,25.63,25.7,59652.0,23.4002,23.4002,23.3274,23.3911,59652.0
2021-10-04 11:30:00,25.69,25.7,25.6,25.61,55326.0,23.382,23.3911,23.3001,23.3092,55326.0
2021-10-04 11:40:00,25.61,25.66,25.59,25.66,43604.0,23.3092,23.3547,23.291,23.3547,43604.0
2021-10-04 11:50:00,25.66,25.73,25.65,25.7,62702.0,23.3547,23.4184,23.3456,23.3911,62702.0
2021-10-04 12:00:00,25.7,25.73,25.68,25.73,50774.0,23.3911,23.4184,23.3729,23.4184,50774.0
2021-10-04 12:10:00,25.73,25.74,25.71,25.73,52562.0,23.4184,23.4275,23.4002,23.4184,52562.0
2021-10-04 12:20:00,25.73,25.74,25.71,25.73,79844.0,23.4184,23.4275,23.4002,23.4184,79844.0
2021-10-04 12:30:00,25.73,25.75,25.72,25.73,82706.0,23.4184,23.4366,23.4093,23.4184,82706.0
2021-10-04 12:40:00,25.73,25.73,25.64,25.64,82516.0,23.4184,23.4184,23.3365,23.3365,82516.0
2021-10-04 12:50:00,25.65,25.68,25.61,25.66,81790.0,23.3456,23.3729,23.3092,23.3547,81790.0
2021-10-04 13:00:00,25.67,25.69,25.61,25.68,38946.0,23.3638,23.382,23.3092,23.3729,38946.0
2021-10-04 13:10:00,25.68,25.7,25.68,25.69,31068.0,23.3729,23.3911,23.3729,23.382,31068.0
2021-10-04 13:20:00,25.68,25.7,25.63,25.63,71252.0,23.3729,23.3911,23.3274,23.3274,71252.0
2021-10-04 13:30:00,25.64,25.67,25.63,25.64,91610.0,23.3365,23.3638,23.3274,23.3365,91610.0
2021-10-04 13:40:00,25.64,25.67,25.63,25.65,77094.0,23.3365,23.3638,23.3274,23.3456,77094.0
2021-10-04 13:50:00,25.65,25.66,25.61,25.61,51568.0,23.3456,23.3547,23.3092,23.3092,51568.0
2021-10-04 14:00:00,25.61,25.66,25.61,25.63,46620.0,23.3092,23.3547,23.3092,23.3274,46620.0
2021-10-04 14:10:00,25.63,25.63,25.57,25.6,44706.0,23.3274,23.3274,23.2728,23.3001,44706.0
2021-10-04 14:20:00,25.61,25.63,25.59,25.61,40346.0,23.3092,23.3274,23.291,23.3092,40346.0
2021-10-04 14:30:00,25.61,25.66,25.6,25.65,52630.0,23.3092,23.3547,23.3001,23.3456,52630.0
2021-10-04 14:40:00,25.64,25.67,25.63,25.67,36772.0,23.3365,23.3638,23.3274,23.3638,36772.0
2021-10-04 14:50:00,25.66,25.67,25.64,25.65,38290.0,23.3547,23.3638,23.3365,23.3456,38290.0
2021-10-04 15:00:00,25.66,25.69,25.65,25.68,60972.0,23.3547,23.382,23.3456,23.3729,60972.0
2021-10-04 15:10:00,25.68,25.68,25.63,25.64,53146.0,23.3729,23.3729,23.3274,23.3365,53146.0
2021-10-04 15:20:00,25.64,25.68,25.61,25.68,86708.0,23.3365,23.3729,23.3092,23.3729,86708.0
2021-10-04 15:30:00,25.68,25.69,25.65,25.65,114128.0,23.3729,23.382,23.3456,23.3456,114128.0
2021-10-04 15:40:00,25.65,25.75,25.65,25.71,104062.0,23.3456,23.4366,23.3456,23.4002,104062.0
2021-10-04 15:50:00,25.7,25.7,25.57,25.66,475232.0,23.3911,23.3911,23.2728,23.3547,475232.0
2021-10-05 09:30:00,25.72,25.74,25.53,25.57,206682.0,23.4093,23.4275,23.2364,23.2728,206682.0
2021-10-05 09:40:00,25.57,25.59,25.5,25.57,403328.0,23.2728,23.291,23.2091,23.2728,403328.0
2021-10-05 09:50:00,25.56,25.61,25.53,25.53,215326.0,23.2637,23.3092,23.2364,23.2364,215326.0
2021-10-05 10:00:00,25.53,25.64,25.53,25.63,94126.0,23.2364,23.3365,23.2364,23.3274,94126.0
2021-10-05 10:10:00,25.63,25.73,25.62,25.71,48374.0,23.3274,23.4184,23.3183,23.4002,48374.0
2021-10-05 10:20:00,25.72,25.8,25.72,25.8,51852.0,23.4093,23.4821,23.4093,23.4821,51852.0
2021-10-05 10:30:00,25.8,25.82,25.72,25.73,47398.0,23.4821,23.5003,23.4093,23.4184,47398.0
2021-10-05 10:40:00,25.73,25.75,25.7,25.74,64200.0,23.4184,23.4366,23.3911,23.4275,64200.0
2021-10-05 10:50:00,25.75,25.79,25.73,25.79,56912.0,23.4366,23.473,23.4184,23.473,56912.0
2021-10-05 11:00:00,25.8,25.86,25.78,25.85,40204.0,23.4821,23.5367,23.4639,23.5276,40204.0
2021-10-05 11:10:00,25.85,25.88,25.84,25.86,53056.0,23.5276,23.5549,23.5185,23.5367,53056.0
2021-10-05 11:20:00,25.87,25.88,25.83,25.88,67042.0,23.5458,23.5549,23.5094,23.5549,67042.0
2021-10-05 11:30:00,25.88,25.92,25.86,25.89,101156.0,23.5549,23.5913,23.5367,23.564,101156.0
2021-10-05 11:40:00,25.89,25.9,25.87,25.9,51042.0,23.564,23.5731,23.5458,23.5731,51042.0
2021-10-05 11:50:00,25.9,25.93,25.88,25.91,105594.0,23.5731,23.6004,23.5549,23.5822,105594.0
2021-10-05 12:00:00,25.92,25.93,25.89,25.93,107518.0,23.5913,23.6004,23.564,23.6004,107518.0
2021-10-05 12:10:00,25.93,25.96,25.86,25.86,32914.0,23.6004,23.6277,23.5367,23.5367,32914.0
2021-10-05 12:20:00,25.86,25.86,25.8,25.83,27556.0,23.5367,23.5367,23.4821,23.5094,27556.0
2021-10-05 12:30:00,25.83,25.84,25.79,25.8,35410.0,23.5094,23.5185,23.473,23.4821,35410.0
2021-10-05 12:40:00,25.8,25.86,25.78,25.86,71126.0,23.4821,23.5367,23.4639,23.5367,71126.0
2021-10-05 12:50:00,25.86,25.9,25.85,25.89,73406.0,23.5367,23.5731,23.5276,23.564,73406.0
2021-10-05 13:00:00,25.88,25.92,25.87,25.91,43970.0,23.5549,23.5913,23.5458,23.5822,43970.0
2021-10-05 13:10:00,25.91,25.92,25.88,25.91,51130.0,23.5822,23.5913,23.5549,23.5822,51130.0
2021-10-05 13:20:00,25.91,25.93,25.9,25.92,35164.0,23.5822,23.6004,23.5731,23.5913,35164.0
2021-10-05 13:30:00,25.92,25.94,25.91,25.94,31022.0,23.5913,23.6095,23.5822,23.6095,31022.0
2021-10-05 13:40:00,25.94,25.96,25.93,25.95,38122.0,23.6095,23.6277,23.6004,23.6186,38122.0
2021-10-05 13:50:00,25.95,25.96,25.91,25.92,26504.0,23.6186,23.6277,23.5822,23.5913,26504.0
2021-10-05 14:00:00,25.93,25.95,25.91,25.92,39830.0,23.6004,23.6186,23.5822,23.5913,39830.0
2021-10-05 14:10:00,25.93,25.96,25.91,25.93,66800.0,23.6004,23.6277,23.5822,23.6004,66800.0
2021-10-05 14:20:00,25.93,25.96,25.93,25.96,39224.0,23.6004,23.6277,23.6004,23.6277,39224.0
2021-10-05 14:30:00,25.96,25.97,25.94,25.95,57090.0,23.6277,23.6368,23.6095,23.6186,57090.0
2021-10-05 14:40:00,25.95,25.96,25.93,25.95,39032.0,23.6186,23.6277,23.6004,23.6186,39032.0
2021-10-05 14:50:00,25.95,25.96,25.92,25.93,34860.0,23.6186,23.6277,23.5913,23.6004,34860.0
2021-10-05 15:00:00,25.92,25.93,25.9,25.9,46494.0,23.5913,23.6004,23.5731,23.5731,46494.0
2021-10-05 15:10:00,25.9,25.93,25.89,25.92,41858.0,23.5731,23.6004,23.564,23.5913,41858.0
2021-10-05 15:20:00,25.92,25.92,25.9,25.9,59818.0,23.5913,23.5913,23.5731,23.5731,59818.0
2021-10-05 15:30:00,25.9,25.96,25.88,25.96,82018.0,23.5731,23.6277,23.5549,23.6277,82018.0
2021-10-05 15:40:00,25.96,25.96,25.93,25.93,127136.0,23.6277,23.6277,23.6004,23.6004,127136.0
2021-10-05 15:50:00,25.93,25.93,25.83,25.85,409562.0,23.6004,23.6004,23.5094,23.5276,409562.0
2021-10-06 09:30:00,25.86,25.86,25.58,25.61,136042.0,23.5367,23.5367,23.2819,23.3092,136042.0
2021-10-06 09:40:00,25.61,25.65,25.55,25.61,172156.0,23.3092,23.3456,23.2546,23.3092,172156.0
2021-10-06 09:50:00,25.61,25.61,25.54,25.6,145272.0,23.3092,23.3092,23.2455,23.3001,145272.0
2021-10-06 10:00:00,25.6,25.6,25.5,25.55,79886.0,23.3001,23.3001,23.2091,23.2546,79886.0
2021-10-06 10:10:00,25.54,25.57,25.43,25.45,42112.0,23.2455,23.2728,23.1454,23.1636,42112.0
2021-10-06 10:20:00,25.45,25.58,25.45,25.54,54536.0,23.1636,23.2819,23.1636,23.2455,54536.0
2021-10-06 10:30:00,25.54,25.59,25.5,25.53,59622.0,23.2455,23.291,23.2091,23.2364,59622.0
2021-10-06 10:40:00,25.53,25.53,25.41,25.44,45014.0,23.2364,23.2364,23.1272,23.1545,45014.0
2021-10-06 10:50:00,25.45,25.48,25.41,25.47,54932.0,23.1636,23.1909,23.1272,23.1818,54932.0
2021-10-06 11:00:00,25.47,25.55,25.46,25.53,81752.0,23.1818,23.2546,23.1727,23.2364,81752.0
2021-10-06 11:10:00,25.53,25.53,25.5,25.5,29046.0,23.2364,23.2364,23.2091,23.2091,29046.0
2021-10-06 11:20:00,25.5,25.5,25.42,25.42,38860.0,23.2091,23.2091,23.1363,23.1363,38860.0
2021-10-06 11:30:00,25.43,25.43,25.35,25.39,49046.0,23.1454,23.1454,23.0725,23.109,49046.0
2021-10-06 11:40:00,25.39,25.39,25.35,25.38,46010.0,23.109,23.109,23.0725,23.0999,46010.0
2021-10-06 11:50:00,25.38,25.5,25.37,25.5,59994.0,23.0999,23.2091,23.0907,23.2091,59994.0
2021-10-06 12:00:00,25.5,25.5,25.39,25.4,58812.0,23.2091,23.2091,23.109,23.1181,58812.0
2021-10-06 12:10:00,25.41,25.43,25.36,25.43,56050.0,23.1272,23.1454,23.0816,23.1454,56050.0
2021-10-06 12:20:00,25.42,25.45,25.39,25.43,69972.0,23.1363,23.1636,23.109,23.1454,69972.0
2021-10-06 12:30:00,25.44,25.48,25.43,25.47,37428.0,23.1545,23.1909,23.1454,23.1818,37428.0
2021-10-06 12:40:00,25.48,25.5,25.45,25.45,42974.0,23.1909,23.2091,23.1636,23.1636,42974.0
2021-10-06 12:50:00,25.46,25.48,25.44,25.45,28712.0,23.1727,23.1909,23.1545,23.1636,28712.0
2021-10-06 13:00:00,25.45,25.46,25.42,25.45,37872.0,23.1636,23.1727,23.1363,23.1636,37872.0
2021-10-06 13:10:00,25.43,25.5,25.4,25.49,90690.0,23.1454,23.2091,23.1181,23.2,90690.0
2021-10-06 13:20:00,25.49,25.61,25.49,25.6,37388.0,23.2,23.3092,23.2,23.3001,37388.0
2021-10-06 13:30:00,25.6,25.7,25.6,25.7,54300.0,23.3001,23.3911,23.3001,23.3911,54300.0
2021-10-06 13:40:00,25.7,25.7,25.66,25.67,22938.0,23.3911,23.3911,23.3547,23.3638,22938.0
2021-10-06 13:50:00,25.66,25.68,25.64,25.68,40992.0,23.3547,23.3729,23.3365,23.3729,40992.0
2021-10-06 14:00:00,25.68,25.74,25.64,25.74,85722.0,23.3729,23.4275,23.3365,23.4275,85722.0
2021-10-06 14:10:00,25.74,25.84,25.74,25.84,42180.0,23.4275,23.5185,23.4275,23.5185,42180.0
2021-10-06 14:20:00,25.84,25.85,25.82,25.84,51132.0,23.5185,23.5276,23.5003,23.5185,51132.0
2021-10-06 14:30:00,25.84,25.84,25.81,25.83,41238.0,23.5185,23.5185,23.4912,23.5094,41238.0
2021-10-06 14:40:00,25.83,25.87,25.83,25.85,44762.0,23.5094,23.5458,23.5094,23.5276,44762.0
2021-10-06 14:50:00,25.85,25.86,25.79,25.8,72386.0,23.5276,23.5367,23.473,23.4821,72386.0
2021-10-06 15:00:00,25.79,25.8,25.75,25.78,45450.0,23.473,23.4821,23.4366,23.4639,45450.0
2021-10-06 15:10:00,25.79,25.86,25.78,25.86,52378.0,23.473,23.5367,23.4639,23.5367,52378.0
2021-10-06 15:20:00,25.86,25.89,25.84,25.88,65370.0,23.5367,23.564,23.5185,23.5549,65370.0
2021-10-06 15:30:00,25.87,25.87,25.82,25.84,71872.0,23.5458,23.5458,23.5003,23.5185,71872.0
2021-10-06 15:40:00,25.84,25.95,25.83,25.93,87784.0,23.5185,23.6186,23.5094,23.6004,87784.0
2021-10-06 15:50:00,25.93,26.03,25.93,26.0,873734.0,23.6004,23.6915,23.6004,23.6641,873734.0
2021-10-07 09:30:00,26.2,26.56,26.14,26.53,230502.0,23.8462,24.1738,23.7916,24.1465,230502.0
2021-10-07 09:40:00,26.52,26.56,26.4,26.42,133794.0,24.1374,24.1738,24.0282,24.0464,133794.0
2021-10-07 09:50:00,26.42,26.52,26.42,26.52,120934.0,24.0464,24.1374,24.0464,24.1374,120934.0
2021-10-07 10:00:00,26.53,26.71,26.52,26.71,211344.0,24.1465,24.3104,24.1374,24.3104,211344.0
2021-10-07 10:10:00,26.71,26.71,26.63,26.63,283434.0,24.3104,24.3104,24.2375,24.2375,283434.0
2021-10-07 10:20:00,26.64,26.64,26.54,26.62,122556.0,24.2467,24.2467,24.1556,24.2284,122556.0
2021-10-07 10:30:00,26.64,26.7,26.56,26.56,97458.0,24.2467,24.3013,24.1738,24.1738,97458.0
2021-10-07 10:40:00,26.57,26.61,26.56,26.58,111548.0,24.1829,24.2193,24.1738,24.192,111548.0
2021-10-07 10:50:00,26.58,26.61,26.57,26.61,308860.0,24.192,24.2193,24.1829,24.2193,308860.0
2021-10-07 11:00:00,26.61,26.66,26.58,26.59,74342.0,24.2193,24.2649,24.192,24.2011,74342.0
2021-10-07 11:10:00,26.59,26.61,26.53,26.55,44614.0,24.2011,24.2193,24.1465,24.1647,44614.0
2021-10-07 11:20:00,26.56,26.6,26.54,26.58,135188.0,24.1738,24.2102,24.1556,24.192,135188.0
2021-10-07 11:30:00,26.58,26.59,26.56,26.59,75972.0,24.192,24.2011,24.1738,24.2011,75972.0
2021-10-07 11:40:00,26.59,26.62,26.58,26.61,72584.0,24.2011,24.2284,24.192,24.2193,72584.0
2021-10-07 11:50:00,26.61,26.64,26.59,26.64,90270.0,24.2193,24.2467,24.2011,24.2467,90270.0
2021-10-07 12:00:00,26.64,26.66,26.54,26.55,68680.0,24.2467,24.2649,24.1556,24.1647,68680.0
2021-10-07 12:10:00,26.54,26.55,26.48,26.49,57494.0,24.1556,24.1647,24.101,24.1101,57494.0
2021-10-07 12:20:00,26.49,26.49,26.46,26.47,41966.0,24.1101,24.1101,24.0828,24.0919,41966.0
2021-10-07 12:30:00,26.47,26.54,26.46,26.53,87108.0,24.0919,24.1556,24.0828,24.1465,87108.0
2021-10-07 12:40:00,26.53,26.54,26.5,26.54,103248.0,24.1465,24.1556,24.1192,24.1556,103248.0
2021-10-07 12:50:00,26.54,26.56,26.52,26.56,47748.0,24.1556,24.1738,24.1374,24.1738,47748.0
2021-10-07 13:00:00,26.57,26.58,26.54,26.54,55698.0,24.1829,24.192,24.1556,24.1556,55698.0
2021-10-07 13:10:00,26.54,26.58,26.53,26.58,49976.0,24.1556,24.192,24.1465,24.192,49976.0
2021-10-07 13:20:00,26.58,26.59,26.54,26.56,60100.0,24.192,24.2011,24.1556,24.1738,60100.0
2021-10-07 13:30:00,26.56,26.57,26.52,26.52,50356.0,24.1738,24.1829,24.1374,24.1374,50356.0
2021-10-07 13:40:00,26.52,26.55,26.52,26.55,40472.0,24.1374,24.1647,24.1374,24.1647,40472.0
2021-10-07 13:50:00,26.54,26.57,26.53,26.57,44668.0,24.1556,24.1829,24.1465,24.1829,44668.0
2021-10-07 14:00:00,26.57,26.58,26.53,26.54,54356.0,24.1829,24.192,24.1465,24.1556,54356.0
2021-10-07 14:10:00,26.53,26.54,26.5,26.5,43510.0,24.1465,24.1556,24.1192,24.1192,43510.0
2021-10-07 14:20:00,26.51,26.53,26.48,26.48,44612.0,24.1283,24.1465,24.101,24.101,44612.0
2021-10-07 14:30:00,26.48,26.49,26.44,26.45,45728.0,24.101,24.1101,24.0646,24.0737,45728.0
2021-10-07 14:40:00,26.46,26.46,26.42,26.43,29348.0,24.0828,24.0828,24.0464,24.0555,29348.0
2021-10-07 14:50:00,26.43,26.43,26.4,26.41,39756.0,24.0555,24.0555,24.0282,24.0373,39756.0
2021-10-07 15:00:00,26.4,26.46,26.39,26.46,33842.0,24.0282,24.0828,24.0191,24.0828,33842.0
2021-10-07 15:10:00,26.46,26.5,26.44,26.46,40888.0,24.0828,24.1192,24.0646,24.0828,40888.0
2021-10-07 15:20:00,26.46,26.48,26.46,26.47,33428.0,24.0828,24.101,24.0828,24.0919,33428.0
2021-10-07 15:30:00,26.48,26.48,26.42,26.42,79034.0,24.101,24.101,24.0464,24.0464,79034.0
2021-10-07 15:40:00,26.43,26.43,26.37,26.4,79594.0,24.0555,24.0555,24.0009,24.0282,79594.0
2021-10-07 15:50:00,26.4,26.4,26.33,26.36,384736.0,24.0282,24.0282,23.9645,23.9918,384736.0
2021-10-08 09:30:00,25.71,26.22,25.71,26.22,652126.0,23.4002,23.8644,23.4002,23.8644,652126.0
2021-10-08 09:40:00,26.22,26.33,26.03,26.07,705200.0,23.8644,23.9645,23.6915,23.7279,705200.0
2021-10-08 09:50:00,26.07,26.12,25.99,26.04,190494.0,23.7279,23.7734,23.655,23.7006,190494.0
2021-10-08 10:00:00,26.03,26.26,26.03,26.14,395582.0,23.6915,23.9008,23.6915,23.7916,395582.0
2021-10-08 10:10:00,26.14,26.28,26.14,26.25,261146.0,23.7916,23.919,23.7916,23.8917,261146.0
2021-10-08 10:20:00,26.25,26.32,26.14,26.28,639072.0,23.8917,23.9554,23.7916,23.919,639072.0
2021-10-08 10:30:00,26.26,26.28,26.21,26.25,240510.0,23.9008,23.919,23.8553,23.8917,240510.0
2021-10-08 10:40:00,26.26,26.36,26.2,26.36,271882.0,23.9008,23.9918,23.8462,23.9918,271882.0
2021-10-08 10:50:00,26.35,26.36,26.3,26.35,143618.0,23.9827,23.9918,23.9372,23.9827,143618.0
2021-10-08 11:00:00,26.35,26.43,26.31,26.41,324206.0,23.9827,24.0555,23.9463,24.0373,324206.0
2021-10-08 11:10:00,26.41,26.43,26.36,26.39,180304.0,24.0373,24.0555,23.9918,24.0191,180304.0
2021-10-08 11:20:00,26.4,26.4,26.32,26.35,69128.0,24.0282,24.0282,23.9554,23.9827,69128.0
2021-10-08 11:30:00,26.33,26.4,26.32,26.39,62246.0,23.9645,24.0282,23.9554,24.0191,62246.0
2021-10-08 11:40:00,26.38,26.41,26.36,26.39,84810.0,24.01,24.0373,23.9918,24.0191,84810.0
2021-10-08 11:50:00,26.38,26.42,26.35,26.42,251984.0,24.01,24.0464,23.9827,24.0464,251984.0
2021-10-08 12:00:00,26.41,26.46,26.39,26.42,115792.0,24.0373,24.0828,24.0191,24.0464,115792.0
2021-10-08 12:10:00,26.42,26.43,26.33,26.36,103278.0,24.0464,24.0555,23.9645,23.9918,103278.0
2021-10-08 12:20:00,26.36,26.41,26.33,26.33,162966.0,23.9918,24.0373,23.9645,23.9645,162966.0
2021-10-08 12:30:00,26.34,26.36,26.31,26.36,69618.0,23.9736,23.9918,23.9463,23.9918,69618.0
2021-10-08 12:40:00,26.36,26.4,26.34,26.38,114742.0,23.9918,24.0282,23.9736,24.01,114742.0
2021-10-08 12:50:00,26.38,26.4,26.36,26.36,75172.0,24.01,24.0282,23.9918,23.9918,75172.0
2021-10-08 13:00:00,26.36,26.4,26.32,26.32,92316.0,23.9918,24.0282,23.9554,23.9554,92316.0
2021-10-08 13:10:00,26.31,26.33,26.29,26.31,67184.0,23.9463,23.9645,23.9281,23.9463,67184.0
2021-10-08 13:20:00,26.32,26.36,26.32,26.36,139964.0,23.9554,23.9918,23.9554,23.9918,139964.0
2021-10-08 13:30:00,26.35,26.39,26.34,26.36,95522.0,23.9827,24.0191,23.9736,23.9918,95522.0
2021-10-08 13:40:00,26.36,26.39,26.35,26.37,98184.0,23.9918,24.0191,23.9827,24.0009,98184.0
2021-10-08 13:50:00,26.37,26.39,26.35,26.39,64526.0,24.0009,24.0191,23.9827,24.0191,64526.0
2021-10-08 14:00:00,26.39,26.47,26.39,26.46,176278.0,24.0191,24.0919,24.0191,24.0828,176278.0
2021-10-08 14:10:00,26.47,26.47,26.43,26.43,78488.0,24.0919,24.0919,24.0555,24.0555,78488.0
2021-10-08 14:20:00,26.43,26.46,26.42,26.46,89118.0,24.0555,24.0828,24.0464,24.0828,89118.0
2021-10-08 14:30:00,26.46,26.47,26.4,26.4,113140.0,24.0828,24.0919,24.0282,24.0282,113140.0
2021-10-08 14:40:00,26.4,26.45,26.39,26.43,77560.0,24.0282,24.0737,24.0191,24.0555,77560.0
2021-10-08 14:50:00,26.43,26.46,26.39,26.39,75102.0,24.0555,24.0828,24.0191,24.0191,75102.0
2021-10-08 15:00:00,26.39,26.42,26.39,26.42,79590.0,24.0191,24.0464,24.0191,24.0464,79590.0
2021-10-08 15:10:00,26.42,26.47,26.41,26.47,189614.0,24.0464,24.0919,24.0373,24.0919,189614.0
2021-10-08 15:20:00,26.47,26.51,26.46,26.5,297282.0,24.0919,24.1283,24.0828,24.1192,297282.0
2021-10-08 15:30:00,26.49,26.5,26.39,26.41,207298.0,24.1101,24.1192,24.0191,24.0373,207298.0
2021-10-08 15:40:00,26.41,26.44,26.38,26.42,330286.0,24.0373,24.0646,24.01,24.0464,330286.0
2021-10-08 15:50:00,26.41,26.46,26.35,26.36,805728.0,24.0373,24.0828,23.9827,23.9918,805728.0
2021-10-11 09:30:00,26.3,26.62,26.25,26.59,289326.0,23.9372,24.2284,23.8917,24.2011,289326.0
2021-10-11 09:40:00,26.59,26.66,26.5,26.54,302662.0,24.2011,24.2649,24.1192,24.1556,302662.0
2021-10-11 09:50:00,26.55,26.6,26.45,26.45,122262.0,24.1647,24.2102,24.0737,24.0737,122262.0
2021-10-11 10:00:00,26.45,26.49,26.37,26.38,170664.0,24.0737,24.1101,24.0009,24.01,170664.0
2021-10-11 10:10:00,26.39,26.43,26.3,26.38,138098.0,24.0191,24.0555,23.9372,24.01,138098.0
2021-10-11 10:20:00,26.39,26.43,26.36,26.42,90206.0,24.0191,24.0555,23.9918,24.0464,90206.0
2021-10-11 10:30:00,26.42,26.42,26.36,26.36,61094.0,24.0464,24.0464,23.9918,23.9918,61094.0
2021-10-11 10:40:00,26.36,26.38,26.32,26.35,85322.0,23.9918,24.01,23.9554,23.9827,85322.0
2021-10-11 10:50:00,26.36,26.39,26.35,26.35,48380.0,23.9918,24.0191,23.9827,23.9827,48380.0
2021-10-11 11:00:00,26.34,26.35,26.28,26.28,54402.0,23.9736,23.9827,23.919,23.919,54402.0
2021-10-11 11:10:00,26.28,26.28,26.25,26.26,64318.0,23.919,23.919,23.8917,23.9008,64318.0
2021-10-11 11:20:00,26.26,26.35,26.25,26.35,61516.0,23.9008,23.9827,23.8917,23.9827,61516.0
2021-10-11 11:30:00,26.35,26.41,26.34,26.4,91620.0,23.9827,24.0373,23.9736,24.0282,91620.0
2021-10-11 11:40:00,26.41,26.43,26.39,26.42,64166.0,24.0373,24.0555,24.0191,24.0464,64166.0
2021-10-11 11:50:00,26.42,26.44,26.4,26.43,53632.0,24.0464,24.0646,24.0282,24.0555,53632.0
2021-10-11 12:00:00,26.44,26.46,26.36,26.4,76592.0,24.0646,24.0828,23.9918,24.0282,76592.0
2021-10-11 12:10:00,26.39,26.41,26.36,26.39,47384.0,24.0191,24.0373,23.9918,24.0191,47384.0
2021-10-11 12:20:00,26.39,26.45,26.38,26.42,46146.0,24.0191,24.0737,24.01,24.0464,46146.0
2021-10-11 12:30:00,26.41,26.42,26.36,26.36,121284.0,24.0373,24.0464,23.9918,23.9918,121284.0
2021-10-11 12:40:00,26.36,26.4,26.34,26.39,45950.0,23.9918,24.0282,23.9736,24.0191,45950.0
2021-10-11 12:50:00,26.38,26.41,26.37,26.39,76962.0,24.01,24.0373,24.0009,24.0191,76962.0
2021-10-11 13:00:00,26.39,26.4,26.36,26.38,139482.0,24.0191,24.0282,23.9918,24.01,139482.0
2021-10-11 13:10:00,26.38,26.4,26.37,26.38,262342.0,24.01,24.0282,24.0009,24.01,262342.0
2021-10-11 13:20:00,26.37,26.37,26.24,26.25,73634.0,24.0009,24.0009,23.8826,23.8917,73634.0
2021-10-11 13:30:00,26.25,26.26,26.2,26.26,68262.0,23.8917,23.9008,23.8462,23.9008,68262.0
2021-10-11 13:40:00,26.25,26.27,26.24,26.26,121944.0,23.8917,23.9099,23.8826,23.9008,121944.0
2021-10-11 13:50:00,26.26,26.28,26.24,26.26,68318.0,23.9008,23.919,23.8826,23.9008,68318.0
2021-10-11 14:00:00,26.27,26.3,26.25,26.29,46208.0,23.9099,23.9372,23.8917,23.9281,46208.0
2021-10-11 14:10:00,26.29,26.3,26.28,26.28,62506.0,23.9281,23.9372,23.919,23.919,62506.0
2021-10-11 14:20:00,26.29,26.29,26.24,26.26,44946.0,23.9281,23.9281,23.8826,23.9008,44946.0
2021-10-11 14:30:00,26.25,26.27,26.24,26.25,111614.0,23.8917,23.9099,23.8826,23.8917,111614.0
2021-10-11 14:40:00,26.25,26.28,26.24,26.27,72706.0,23.8917,23.919,23.8826,23.9099,72706.0
2021-10-11 14:50:00,26.27,26.29,26.23,26.27,158352.0,23.9099,23.9281,23.8735,23.9099,158352.0
2021-10-11 15:00:00,26.28,26.29,26.23,26.25,130562.0,23.919,23.9281,23.8735,23.8917,130562.0
2021-10-11 15:10:00,26.25,26.27,26.21,26.22,133870.0,23.8917,23.9099,23.8553,23.8644,133870.0
2021-10-11 15:20:00,26.22,26.23,26.14,26.15,96032.0,23.8644,23.8735,23.7916,23.8007,96032.0
2021-10-11 15:30:00,26.15,26.18,26.14,26.16,253436.0,23.8007,23.828,23.7916,23.8098,253436.0
2021-10-11 15:40:00,26.16,26.17,26.11,26.15,305048.0,23.8098,23.8189,23.7643,23.8007,305048.0
2021-10-11 15:50:00,26.15,26.16,26.09,26.09,630072.0,23.8007,23.8098,23.7461,23.7461,630072.0
2021-10-12 09:30:00,26.59,26.67,26.2,26.27,531558.0,24.2011,24.274,23.8462,23.9099,531558.0
2021-10-12 09:40:00,26.28,26.43,26.24,26.36,491024.0,23.919,24.0555,23.8826,23.9918,491024.0
2021-10-12 09:50:00,26.36,26.53,26.36,26.43,290036.0,23.9918,24.1465,23.9918,24.0555,290036.0
2021-10-12 10:00:00,26.43,26.77,26.43,26.73,195442.0,24.0555,24.365,24.0555,24.3286,195442.0
2021-10-12 10:10:00,26.75,26.78,26.57,26.66,282978.0,24.3468,24.3741,24.1829,24.2649,282978.0
2021-10-12 10:20:00,26.68,26.68,26.38,26.49,253024.0,24.2831,24.2831,24.01,24.1101,253024.0
2021-10-12 10:30:00,26.5,26.93,26.49,26.93,247044.0,24.1192,24.5106,24.1101,24.5106,247044.0
2021-10-12 10:40:00,26.91,26.92,26.69,26.78,279008.0,24.4924,24.5015,24.2922,24.3741,279008.0
2021-10-12 10:50:00,26.77,26.92,26.77,26.86,161148.0,24.365,24.5015,24.365,24.4469,161148.0
2021-10-12 11:00:00,26.86,27.26,26.85,27.24,323270.0,24.4469,24.811,24.4378,24.7927,323270.0
2021-10-12 11:10:00,27.23,27.28,26.98,27.04,360460.0,24.7836,24.8292,24.5561,24.6107,360460.0
2021-10-12 11:20:00,27.03,27.05,26.88,26.91,259140.0,24.6016,24.6198,24.4651,24.4924,259140.0
2021-10-12 11:30:00,26.91,26.96,26.78,26.9,381344.0,24.4924,24.5379,24.3741,24.4833,381344.0
2021-10-12 11:40:00,26.9,26.98,26.8,26.81,176826.0,24.4833,24.5561,24.3923,24.4014,176826.0
2021-10-12 11:50:00,26.82,26.82,26.73,26.81,128554.0,24.4105,24.4105,24.3286,24.4014,128554.0
2021-10-12 12:00:00,26.81,26.88,26.77,26.85,74496.0,24.4014,24.4651,24.365,24.4378,74496.0
2021-10-12 12:10:00,26.85,26.86,26.78,26.78,60564.0,24.4378,24.4469,24.3741,24.3741,60564.0
2021-10-12 12:20:00,26.78,26.8,26.68,26.68,57778.0,24.3741,24.3923,24.2831,24.2831,57778.0
2021-10-12 12:30:00,26.68,26.7,26.6,26.63,90556.0,24.2831,24.3013,24.2102,24.2375,90556.0
2021-10-12 12:40:00,26.63,26.68,26.61,26.61,45808.0,24.2375,24.2831,24.2193,24.2193,45808.0
2021-10-12 12:50:00,26.61,26.67,26.61,26.66,137408.0,24.2193,24.274,24.2193,24.2649,137408.0
2021-10-12 13:00:00,26.66,26.68,26.64,26.66,106696.0,24.2649,24.2831,24.2467,24.2649,106696.0
2021-10-12 13:10:00,26.66,26.72,26.65,26.72,77720.0,24.2649,24.3195,24.2558,24.3195,77720.0
2021-10-12 13:20:00,26.72,26.74,26.69,26.74,48698.0,24.3195,24.3377,24.2922,24.3377,48698.0
2021-10-12 13:30:00,26.74,26.81,26.73,26.79,64424.0,24.3377,24.4014,24.3286,24.3832,64424.0
2021-10-12 13:40:00,26.8,26.85,26.79,26.85,101966.0,24.3923,24.4378,24.3832,24.4378,101966.0
2021-10-12 13:50:00,26.85,26.91,26.81,26.9,150778.0,24.4378,24.4924,24.4014,24.4833,150778.0
2021-10-12 14:00:00,26.9,26.95,26.89,26.91,112446.0,24.4833,24.5288,24.4742,24.4924,112446.0
2021-10-12 14:10:00,26.91,26.97,26.89,26.95,108844.0,24.4924,24.547,24.4742,24.5288,108844.0
2021-10-12 14:20:00,26.95,26.95,26.89,26.9,52786.0,24.5288,24.5288,24.4742,24.4833,52786.0
2021-10-12 14:30:00,26.9,26.93,26.89,26.93,89234.0,24.4833,24.5106,24.4742,24.5106,89234.0
2021-10-12 14:40:00,26.92,26.93,26.89,26.89,80884.0,24.5015,24.5106,24.4742,24.4742,80884.0
2021-10-12 14:50:00,26.89,26.9,26.83,26.84,210192.0,24.4742,24.4833,24.4196,24.4287,210192.0
2021-10-12 15:00:00,26.84,26.91,26.81,26.91,153766.0,24.4287,24.4924,24.4014,24.4924,153766.0
2021-10-12 15:10:00,26.91,26.95,26.9,26.95,120224.0,24.4924,24.5288,24.4833,24.5288,120224.0
2021-10-12 15:20:00,26.95,26.95,26.91,26.95,139468.0,24.5288,24.5288,24.4924,24.5288,139468.0
2021-10-12 15:30:00,26.94,26.98,26.93,26.95,224774.0,24.5197,24.5561,24.5106,24.5288,224774.0
2021-10-12 15:40:00,26.95,26.95,26.86,26.9,246100.0,24.5288,24.5288,24.4469,24.4833,246100.0
2021-10-12 15:50:00,26.91,26.95,26.86,26.95,926526.0,24.4924,24.5288,24.4469,24.5288,926526.0
2021-10-13 09:30:00,27.11,27.21,26.8,26.84,368200.0,24.6744,24.7654,24.3923,24.4287,368200.0
2021-10-13 09:40:00,26.84,27.06,26.78,27.04,232484.0,24.4287,24.6289,24.3741,24.6107,232484.0
2021-10-13 09:50:00,27.04,27.08,26.88,26.93,131866.0,24.6107,24.6471,24.4651,24.5106,131866.0
2021-10-13 10:00:00,26.93,27.0,26.91,26.96,124360.0,24.5106,24.5743,24.4924,24.5379,124360.0
2021-10-13 10:10:00,26.96,27.07,26.91,27.06,95560.0,24.5379,24.638,24.4924,24.6289,95560.0
2021-10-13 10:20:00,27.06,27.1,27.02,27.05,228738.0,24.6289,24.6653,24.5925,24.6198,228738.0
2021-10-13 10:30:00,27.04,27.15,27.03,27.15,187952.0,24.6107,24.7108,24.6016,24.7108,187952.0
2021-10-13 10:40:00,27.15,27.19,27.14,27.16,181352.0,24.7108,24.7472,24.7017,24.7199,181352.0
2021-10-13 10:50:00,27.15,27.18,27.13,27.16,149660.0,24.7108,24.7381,24.6926,24.7199,149660.0
2021-10-13 11:00:00,27.15,27.18,27.11,27.13,115768.0,24.7108,24.7381,24.6744,24.6926,115768.0
2021-10-13 11:10:00,27.13,27.17,27.11,27.16,86524.0,24.6926,24.729,24.6744,24.7199,86524.0
2021-10-13 11:20:00,27.16,27.17,27.06,27.07,75520.0,24.7199,24.729,24.6289,24.638,75520.0
2021-10-13 11:30:00,27.07,27.08,26.95,26.98,161936.0,24.638,24.6471,24.5288,24.5561,161936.0
2021-10-13 11:40:00,26.98,27.0,26.93,26.99,81806.0,24.5561,24.5743,24.5106,24.5652,81806.0
2021-10-13 11:50:00,26.99,27.0,26.94,26.97,65446.0,24.5652,24.5743,24.5197,24.547,65446.0
2021-10-13 12:00:00,26.97,27.0,26.95,26.99,91346.0,24.547,24.5743,24.5288,24.5652,91346.0
2021-10-13 12:10:00,26.99,27.0,26.93,26.93,91876.0,24.5652,24.5743,24.5106,24.5106,91876.0
2021-10-13 12:20:00,26.93,26.98,26.92,26.97,78804.0,24.5106,24.5561,24.5015,24.547,78804.0
2021-10-13 12:30:00,26.96,26.98,26.91,26.91,101002.0,24.5379,24.5561,24.4924,24.4924,101002.0
2021-10-13 12:40:00,26.9,26.93,26.88,26.88,83724.0,24.4833,24.5106,24.4651,24.4651,83724.0
2021-10-13 12:50:00,26.88,26.89,26.85,26.88,72788.0,24.4651,24.4742,24.4378,24.4651,72788.0
2021-10-13 13:00:00,26.88,26.92,26.85,26.92,61940.0,24.4651,24.5015,24.4378,24.5015,61940.0
2021-10-13 13:10:00,26.93,26.98,26.92,26.98,66476.0,24.5106,24.5561,24.5015,24.5561,66476.0
2021-10-13 13:20:00,26.98,27.05,26.96,27.05,60796.0,24.5561,24.6198,24.5379,24.6198,60796.0
2021-10-13 13:30:00,27.05,27.12,27.05,27.09,66464.0,24.6198,24.6835,24.6198,24.6562,66464.0
2021-10-13 13:40:00,27.09,27.09,27.02,27.04,134036.0,24.6562,24.6562,24.5925,24.6107,134036.0
2021-10-13 13:50:00,27.05,27.08,27.05,27.05,151310.0,24.6198,24.6471,24.6198,24.6198,151310.0
2021-10-13 14:00:00,27.05,27.1,26.98,27.03,189624.0,24.6198,24.6653,24.5561,24.6016,189624.0
2021-10-13 14:10:00,27.02,27.04,26.99,26.99,81522.0,24.5925,24.6107,24.5652,24.5652,81522.0
2021-10-13 14:20:00,26.99,27.02,26.98,26.98,70586.0,24.5652,24.5925,24.5561,24.5561,70586.0
2021-10-13 14:30:00,26.98,26.99,26.93,26.95,69596.0,24.5561,24.5652,24.5106,24.5288,69596.0
2021-10-13 14:40:00,26.95,26.96,26.91,26.95,229380.0,24.5288,24.5379,24.4924,24.5288,229380.0
2021-10-13 14:50:00,26.96,26.98,26.92,26.92,71398.0,24.5379,24.5561,24.5015,24.5015,71398.0
2021-10-13 15:00:00,26.92,26.95,26.87,26.94,172116.0,24.5015,24.5288,24.456,24.5197,172116.0
2021-10-13 15:10:00,26.93,26.96,26.84,26.85,146126.0,24.5106,24.5379,24.4287,24.4378,146126.0
2021-10-13 15:20:00,26.85,26.85,26.79,26.81,129196.0,24.4378,24.4378,24.3832,24.4014,129196.0
2021-10-13 15:30:00,26.8,26.81,26.75,26.75,279352.0,24.3923,24.4014,24.3468,24.3468,279352.0
2021-10-13 15:40:00,26.75,26.83,26.75,26.82,265270.0,24.3468,24.4196,24.3468,24.4105,265270.0
2021-10-13 15:50:00,26.82,26.86,26.8,26.83,957896.0,24.4105,24.4469,24.3923,24.4196,957896.0
2021-10-14 09:30:00,27.06,27.16,26.99,27.02,114988.0,24.6289,24.7199,24.5652,24.5925,114988.0
2021-10-14 09:40:00,27.02,27.08,26.93,26.98,444054.0,24.5925,24.6471,24.5106,24.5561,444054.0
2021-10-14 09:50:00,26.97,27.0,26.86,26.86,87060.0,24.547,24.5743,24.4469,24.4469,87060.0
2021-10-14 10:00:00,26.86,27.13,26.86,27.13,136906.0,24.4469,24.6926,24.4469,24.6926,136906.0
2021-10-14 10:10:00,27.15,27.23,27.13,27.21,92148.0,24.7108,24.7836,24.6926,24.7654,92148.0
2021-10-14 10:20:00,27.21,27.24,27.19,27.22,92320.0,24.7654,24.7927,24.7472,24.7745,92320.0
2021-10-14 10:30:00,27.22,27.28,27.21,27.25,99150.0,24.7745,24.8292,24.7654,24.8018,99150.0
2021-10-14 10:40:00,27.26,27.27,27.2,27.25,151004.0,24.811,24.8201,24.7563,24.8018,151004.0
2021-10-14 10:50:00,27.25,27.32,27.25,27.29,86866.0,24.8018,24.8656,24.8018,24.8383,86866.0
2021-10-14 11:00:00,27.28,27.42,27.28,27.42,153656.0,24.8292,24.9566,24.8292,24.9566,153656.0
2021-10-14 11:10:00,27.42,27.42,27.33,27.36,145266.0,24.9566,24.9566,24.8747,24.902,145266.0
2021-10-14 11:20:00,27.36,27.41,27.36,27.36,57290.0,24.902,24.9475,24.902,24.902,57290.0
2021-10-14 11:30:00,27.36,27.43,27.36,27.43,94480.0,24.902,24.9657,24.902,24.9657,94480.0
2021-10-14 11:40:00,27.43,27.52,27.42,27.52,112254.0,24.9657,25.0476,24.9566,25.0476,112254.0
2021-10-14 11:50:00,27.52,27.54,27.49,27.5,97508.0,25.0476,25.0658,25.0203,25.0294,97508.0
2021-10-14 12:00:00,27.5,27.56,27.49,27.55,113030.0,25.0294,25.084,25.0203,25.0749,113030.0
2021-10-14 12:10:00,27.57,27.62,27.55,27.57,112814.0,25.0931,25.1386,25.0749,25.0931,112814.0
2021-10-14 12:20:00,27.57,27.59,27.54,27.57,85198.0,25.0931,25.1113,25.0658,25.0931,85198.0
2021-10-14 12:30:00,27.57,27.58,27.54,27.57,91912.0,25.0931,25.1022,25.0658,25.0931,91912.0
2021-10-14 12:40:00,27.57,27.59,27.56,27.58,88854.0,25.0931,25.1113,25.084,25.1022,88854.0
2021-10-14 12:50:00,27.59,27.64,27.57,27.63,72878.0,25.1113,25.1568,25.0931,25.1477,72878.0
2021-10-14 13:00:00,27.63,27.64,27.57,27.58,86798.0,25.1477,25.1568,25.0931,25.1022,86798.0
2021-10-14 13:10:00,27.59,27.61,27.57,27.57,51668.0,25.1113,25.1295,25.0931,25.0931,51668.0
2021-10-14 13:20:00,27.57,27.57,27.53,27.54,66800.0,25.0931,25.0931,25.0567,25.0658,66800.0
2021-10-14 13:30:00,27.55,27.59,27.54,27.57,66872.0,25.0749,25.1113,25.0658,25.0931,66872.0
2021-10-14 13:40:00,27.57,27.61,27.56,27.61,98288.0,25.0931,25.1295,25.084,25.1295,98288.0
2021-10-14 13:50:00,27.62,27.63,27.58,27.59,71080.0,25.1386,25.1477,25.1022,25.1113,71080.0
2021-10-14 14:00:00,27.58,27.6,27.58,27.59,74922.0,25.1022,25.1204,25.1022,25.1113,74922.0
2021-10-14 14:10:00,27.59,27.64,27.59,27.64,65688.0,25.1113,25.1568,25.1113,25.1568,65688.0
2021-10-14 14:20:00,27.64,27.7,27.63,27.7,73368.0,25.1568,25.2114,25.1477,25.2114,73368.0
2021-10-14 14:30:00,27.7,27.71,27.68,27.7,88186.0,25.2114,25.2205,25.1932,25.2114,88186.0
2021-10-14 14:40:00,27.71,27.71,27.67,27.7,47770.0,25.2205,25.2205,25.1841,25.2114,47770.0
2021-10-14 14:50:00,27.7,27.73,27.7,27.72,64216.0,25.2114,25.2387,25.2114,25.2296,64216.0
2021-10-14 15:00:00,27.72,27.74,27.7,27.73,74530.0,25.2296,25.2478,25.2114,25.2387,74530.0
2021-10-14 15:10:00,27.73,27.78,27.73,27.75,91214.0,25.2387,25.2842,25.2387,25.2569,91214.0
2021-10-14 15:20:00,27.75,27.78,27.72,27.77,134490.0,25.2569,25.2842,25.2296,25.2751,134490.0
2021-10-14 15:30:00,27.77,27.79,27.68,27.72,282712.0,25.2751,25.2933,25.1932,25.2296,282712.0
2021-10-14 15:40:00,27.73,27.75,27.68,27.75,422012.0,25.2387,25.2569,25.1932,25.2569,422012.0
2021-10-14 15:50:00,27.75,27.85,27.75,27.82,937080.0,25.2569,25.3479,25.2569,25.3206,937080.0
2021-10-15 09:30:00,27.96,28.07,27.84,27.91,337852.0,25.4481,25.5482,25.3388,25.4026,337852.0
2021-10-15 09:40:00,27.92,27.97,27.85,27.92,86344.0,25.4117,25.4572,25.3479,25.4117,86344.0
2021-10-15 09:50:00,27.92,28.07,27.92,27.97,125564.0,25.4117,25.5482,25.4117,25.4572,125564.0
2021-10-15 10:00:00,27.96,27.98,27.9,27.95,100686.0,25.4481,25.4663,25.3935,25.439,100686.0
2021-10-15 10:10:00,27.95,27.95,27.85,27.86,86422.0,25.439,25.439,25.3479,25.357,86422.0
2021-10-15 10:20:00,27.86,27.9,27.83,27.83,98746.0,25.357,25.3935,25.3297,25.3297,98746.0
2021-10-15 10:30:00,27.84,27.95,27.82,27.94,141456.0,25.3388,25.439,25.3206,25.4299,141456.0
2021-10-15 10:40:00,27.95,28.03,27.93,28.03,49528.0,25.439,25.5118,25.4208,25.5118,49528.0
2021-10-15 10:50:00,28.03,28.03,27.93,27.97,100390.0,25.5118,25.5118,25.4208,25.4572,100390.0
2021-10-15 11:00:00,27.97,27.97,27.91,27.91,76052.0,25.4572,25.4572,25.4026,25.4026,76052.0
2021-10-15 11:10:00,27.92,27.93,27.9,27.91,44438.0,25.4117,25.4208,25.3935,25.4026,44438.0
2021-10-15 11:20:00,27.91,27.92,27.86,27.88,43430.0,25.4026,25.4117,25.357,25.3752,43430.0
2021-10-15 11:30:00,27.88,27.9,27.85,27.85,43284.0,25.3752,25.3935,25.3479,25.3479,43284.0
2021-10-15 11:40:00,27.85,27.89,27.85,27.86,39108.0,25.3479,25.3844,25.3479,25.357,39108.0
2021-10-15 11:50:00,27.85,27.89,27.83,27.86,34728.0,25.3479,25.3844,25.3297,25.357,34728.0
2021-10-15 12:00:00,27.86,27.91,27.86,27.9,29894.0,25.357,25.4026,25.357,25.3935,29894.0
2021-10-15 12:10:00,27.9,27.91,27.9,27.91,49306.0,25.3935,25.4026,25.3935,25.4026,49306.0
2021-10-15 12:20:00,27.91,27.91,27.89,27.91,35142.0,25.4026,25.4026,25.3844,25.4026,35142.0
2021-10-15 12:30:00,27.91,27.94,27.91,27.93,74326.0,25.4026,25.4299,25.4026,25.4208,74326.0
2021-10-15 12:40:00,27.93,27.95,27.92,27.93,38398.0,25.4208,25.439,25.4117,25.4208,38398.0
2021-10-15 12:50:00,27.93,27.93,27.88,27.88,41946.0,25.4208,25.4208,25.3752,25.3752,41946.0
2021-10-15 13:00:00,27.88,27.91,27.87,27.9,23108.0,25.3752,25.4026,25.3661,25.3935,23108.0
2021-10-15 13:10:00,27.9,27.91,27.88,27.9,25070.0,25.3935,25.4026,25.3752,25.3935,25070.0
2021-10-15 13:20:00,27.9,27.92,27.78,27.8,222802.0,25.3935,25.4117,25.2842,25.3024,222802.0
2021-10-15 13:30:00,27.8,27.83,27.79,27.82,89508.0,25.3024,25.3297,25.2933,25.3206,89508.0
2021-10-15 13:40:00,27.81,27.84,27.79,27.83,75004.0,25.3115,25.3388,25.2933,25.3297,75004.0
2021-10-15 13:50:00,27.84,27.85,27.82,27.83,43552.0,25.3388,25.3479,25.3206,25.3297,43552.0
2021-10-15 14:00:00,27.83,27.88,27.82,27.86,117212.0,25.3297,25.3752,25.3206,25.357,117212.0
2021-10-15 14:10:00,27.86,27.89,27.86,27.88,63624.0,25.357,25.3844,25.357,25.3752,63624.0
2021-10-15 14:20:00,27.88,27.93,27.88,27.89,77450.0,25.3752,25.4208,25.3752,25.3844,77450.0
2021-10-15 14:30:00,27.89,27.9,27.87,27.89,53250.0,25.3844,25.3935,25.3661,25.3844,53250.0
2021-10-15 14:40:00,27.89,27.9,27.87,27.88,55172.0,25.3844,25.3935,25.3661,25.3752,55172.0
2021-10-15 14:50:00,27.89,27.89,27.86,27.88,50746.0,25.3844,25.3844,25.357,25.3752,50746.0
2021-10-15 15:00:00,27.88,27.88,27.84,27.86,151302.0,25.3752,25.3752,25.3388,25.357,151302.0
2021-10-15 15:10:00,27.86,27.9,27.86,27.89,91398.0,25.357,25.3935,25.357,25.3844,91398.0
2021-10-15 15:20:00,27.89,27.92,27.85,27.91,74290.0,25.3844,25.4117,25.3479,25.4026,74290.0
2021-10-15 15:30:00,27.91,27.91,27.86,27.89,127664.0,25.4026,25.4026,25.357,25.3844,127664.0
2021-10-15 15:40:00,27.89,27.91,27.87,27.87,133660.0,25.3844,25.4026,25.3661,25.3661,133660.0
2021-10-15 15:50:00,27.88,27.9,27.84,27.86,500566.0,25.3752,25.3935,25.3388,25.357,500566.0
2021-10-18 09:30:00,27.74,27.77,27.62,27.71,206848.0,25.2478,25.2751,25.1386,25.2205,206848.0
2021-10-18 09:40:00,27.72,27.8,27.7,27.77,87542.0,25.2296,25.3024,25.2114,25.2751,87542.0
2021-10-18 09:50:00,27.77,27.82,27.74,27.79,66900.0,25.2751,25.3206,25.2478,25.2933,66900.0
2021-10-18 10:00:00,27.79,27.82,27.77,27.78,78606.0,25.2933,25.3206,25.2751,25.2842,78606.0
2021-10-18 10:10:00,27.77,27.77,27.63,27.68,75828.0,25.2751,25.2751,25.1477,25.1932,75828.0
2021-10-18 10:20:00,27.67,27.7,27.66,27.68,61810.0,25.1841,25.2114,25.175,25.1932,61810.0
2021-10-18 10:30:00,27.69,27.73,27.67,27.71,53672.0,25.2023,25.2387,25.1841,25.2205,53672.0
2021-10-18 10:40:00,27.71,27.73,27.69,27.71,58490.0,25.2205,25.2387,25.2023,25.2205,58490.0
2021-10-18 10:50:00,27.72,27.77,27.71,27.77,35138.0,25.2296,25.2751,25.2205,25.2751,35138.0
2021-10-18 11:00:00,27.77,27.83,27.75,27.81,109234.0,25.2751,25.3297,25.2569,25.3115,109234.0
2021-10-18 11:10:00,27.81,27.88,27.8,27.85,53190.0,25.3115,25.3752,25.3024,25.3479,53190.0
2021-10-18 11:20:00,27.85,27.85,27.8,27.81,42274.0,25.3479,25.3479,25.3024,25.3115,42274.0
2021-10-18 11:30:00,27.8,27.82,27.74,27.74,59336.0,25.3024,25.3206,25.2478,25.2478,59336.0
2021-10-18 11:40:00,27.75,27.75,27.72,27.72,33558.0,25.2569,25.2569,25.2296,25.2296,33558.0
2021-10-18 11:50:00,27.72,27.74,27.71,27.72,29932.0,25.2296,25.2478,25.2205,25.2296,29932.0
2021-10-18 12:00:00,27.72,27.72,27.68,27.68,25436.0,25.2296,25.2296,25.1932,25.1932,25436.0
2021-10-18 12:10:00,27.68,27.72,27.68,27.7,92162.0,25.1932,25.2296,25.1932,25.2114,92162.0
2021-10-18 12:20:00,27.7,27.7,27.63,27.66,48716.0,25.2114,25.2114,25.1477,25.175,48716.0
2021-10-18 12:30:00,27.65,27.67,27.63,27.63,48346.0,25.1659,25.1841,25.1477,25.1477,48346.0
2021-10-18 12:40:00,27.63,27.64,27.6,27.64,65588.0,25.1477,25.1568,25.1204,25.1568,65588.0
2021-10-18 12:50:00,27.64,27.7,27.63,27.68,58492.0,25.1568,25.2114,25.1477,25.1932,58492.0
2021-10-18 13:00:00,27.68,27.78,27.68,27.77,150684.0,25.1932,25.2842,25.1932,25.2751,150684.0
2021-10-18 13:10:00,27.77,27.79,27.72,27.75,42372.0,25.2751,25.2933,25.2296,25.2569,42372.0
2021-10-18 13:20:00,27.75,27.77,27.73,27.74,35584.0,25.2569,25.2751,25.2387,25.2478,35584.0
2021-10-18 13:30:00,27.74,27.78,27.74,27.77,49080.0,25.2478,25.2842,25.2478,25.2751,49080.0
2021-10-18 13:40:00,27.77,27.81,27.77,27.81,35374.0,25.2751,25.3115,25.2751,25.3115,35374.0
2021-10-18 13:50:00,27.81,27.82,27.79,27.8,38532.0,25.3115,25.3206,25.2933,25.3024,38532.0
2021-10-18 14:00:00,27.81,27.83,27.8,27.83,29966.0,25.3115,25.3297,25.3024,25.3297,29966.0
2021-10-18 14:10:00,27.83,27.84,27.8,27.81,47960.0,25.3297,25.3388,25.3024,25.3115,47960.0
2021-10-18 14:20:00,27.81,27.81,27.78,27.8,37416.0,25.3115,25.3115,25.2842,25.3024,37416.0
2021-10-18 14:30:00,27.79,27.81,27.75,27.77,52852.0,25.2933,25.3115,25.2569,25.2751,52852.0
2021-10-18 14:40:00,27.76,27.79,27.76,27.79,84472.0,25.266,25.2933,25.266,25.2933,84472.0
2021-10-18 14:50:00,27.79,27.81,27.77,27.79,93654.0,25.2933,25.3115,25.2751,25.2933,93654.0
2021-10-18 15:00:00,27.79,27.8,27.75,27.75,59788.0,25.2933,25.3024,25.2569,25.2569,59788.0
2021-10-18 15:10:00,27.75,27.77,27.74,27.77,106404.0,25.2569,25.2751,25.2478,25.2751,106404.0
2021-10-18 15:20:00,27.77,27.79,27.74,27.76,91778.0,25.2751,25.2933,25.2478,25.266,91778.0
2021-10-18 15:30:00,27.76,27.77,27.75,27.75,104410.0,25.266,25.2751,25.2569,25.2569,104410.0
2021-10-18 15:40:00,27.75,27.83,27.75,27.82,107742.0,25.2569,25.3297,25.2569,25.3206,107742.0
2021-10-18 15:50:00,27.82,27.85,27.81,27.84,288672.0,25.3206,25.3479,25.3115,25.3388,288672.0
2021-10-19 09:30:00,28.01,28.08,27.93,28.0,164736.0,25.4936,25.5573,25.4208,25.4845,164736.0
2021-10-19 09:40:00,28.0,28.09,27.93,27.94,96776.0,25.4845,25.5664,25.4208,25.4299,96776.0
2021-10-19 09:50:00,27.97,28.03,27.97,28.02,61482.0,25.4572,25.5118,25.4572,25.5027,61482.0
2021-10-19 10:00:00,28.02,28.04,27.99,28.02,143162.0,25.5027,25.5209,25.4754,25.5027,143162.0
2021-10-19 10:10:00,28.02,28.06,27.99,28.06,189634.0,25.5027,25.5391,25.4754,25.5391,189634.0
2021-10-19 10:20:00,28.07,28.12,28.05,28.11,138522.0,25.5482,25.5937,25.53,25.5846,138522.0
2021-10-19 10:30:00,28.11,28.12,28.02,28.05,77740.0,25.5846,25.5937,25.5027,25.53,77740.0
2021-10-19 10:40:00,28.07,28.14,28.06,28.11,55814.0,25.5482,25.6119,25.5391,25.5846,55814.0
2021-10-19 10:50:00,28.11,28.16,28.11,28.14,117514.0,25.5846,25.6301,25.5846,25.6119,117514.0
2021-10-19 11:00:00,28.14,28.15,28.11,28.13,56322.0,25.6119,25.621,25.5846,25.6028,56322.0
2021-10-19 11:10:00,28.12,28.17,28.11,28.13,54302.0,25.5937,25.6392,25.5846,25.6028,54302.0
2021-10-19 11:20:00,28.14,28.15,28.11,28.11,35788.0,25.6119,25.621,25.5846,25.5846,35788.0
2021-10-19 11:30:00,28.11,28.13,28.08,28.08,42458.0,25.5846,25.6028,25.5573,25.5573,42458.0
2021-10-19 11:40:00,28.08,28.11,28.08,28.11,28246.0,25.5573,25.5846,25.5573,25.5846,28246.0
2021-10-19 11:50:00,28.11,28.17,28.1,28.17,58844.0,25.5846,25.6392,25.5755,25.6392,58844.0
2021-10-19 12:00:00,28.16,28.17,28.15,28.15,50342.0,25.6301,25.6392,25.621,25.621,50342.0
2021-10-19 12:10:00,28.15,28.17,28.13,28.14,275488.0,25.621,25.6392,25.6028,25.6119,275488.0
2021-10-19 12:20:00,28.14,28.16,28.14,28.16,29192.0,25.6119,25.6301,25.6119,25.6301,29192.0
2021-10-19 12:30:00,28.17,28.23,28.16,28.22,57722.0,25.6392,25.6938,25.6301,25.6847,57722.0
2021-10-19 12:40:00,28.22,28.24,28.22,28.23,41672.0,25.6847,25.7029,25.6847,25.6938,41672.0
2021-10-19 12:50:00,28.23,28.25,28.21,28.24,37616.0,25.6938,25.712,25.6756,25.7029,37616.0
2021-10-19 13:00:00,28.24,28.28,28.23,28.28,56842.0,25.7029,25.7393,25.6938,25.7393,56842.0
2021-10-19 13:10:00,28.28,28.29,28.24,28.25,69874.0,25.7393,25.7484,25.7029,25.712,69874.0
2021-10-19 13:20:00,28.25,28.25,28.22,28.23,154582.0,25.712,25.712,25.6847,25.6938,154582.0
2021-10-19 13:30:00,28.24,28.27,28.21,28.25,105802.0,25.7029,25.7302,25.6756,25.712,105802.0
2021-10-19 13:40:00,28.25,28.25,28.2,28.21,61034.0,25.712,25.712,25.6665,25.6756,61034.0
2021-10-19 13:50:00,28.21,28.21,28.17,28.21,72536.0,25.6756,25.6756,25.6392,25.6756,72536.0
2021-10-19 14:00:00,28.21,28.21,28.18,28.18,53368.0,25.6756,25.6756,25.6483,25.6483,53368.0
2021-10-19 14:10:00,28.18,28.18,28.13,28.15,47744.0,25.6483,25.6483,25.6028,25.621,47744.0
2021-10-19 14:20:00,28.14,28.14,28.11,28.11,42910.0,25.6119,25.6119,25.5846,25.5846,42910.0
2021-10-19 14:30:00,28.1,28.11,28.07,28.1,96348.0,25.5755,25.5846,25.5482,25.5755,96348.0
2021-10-19 14:40:00,28.09,28.1,28.05,28.08,155526.0,25.5664,25.5755,25.53,25.5573,155526.0
2021-10-19 14:50:00,28.08,28.09,28.07,28.08,56762.0,25.5573,25.5664,25.5482,25.5573,56762.0
2021-10-19 15:00:00,28.09,28.09,28.06,28.08,59598.0,25.5664,25.5664,25.5391,25.5573,59598.0
2021-10-19 15:10:00,28.08,28.13,28.08,28.13,67066.0,25.5573,25.6028,25.5573,25.6028,67066.0
2021-10-19 15:20:00,28.13,28.13,28.1,28.11,53294.0,25.6028,25.6028,25.5755,25.5846,53294.0
2021-10-19 15:30:00,28.11,28.11,28.02,28.03,105944.0,25.5846,25.5846,25.5027,25.5118,105944.0
2021-10-19 15:40:00,28.03,28.11,28.03,28.1,114892.0,25.5118,25.5846,25.5118,25.5755,114892.0
2021-10-19 15:50:00,28.1,28.15,28.07,28.14,360264.0,25.5755,25.621,25.5482,25.6119,360264.0
2021-10-20 09:30:00,28.13,28.25,28.07,28.24,88964.0,25.6028,25.712,25.5482,25.7029,88964.0
2021-10-20 09:40:00,28.23,28.3,28.13,28.18,121804.0,25.6938,25.7575,25.6028,25.6483,121804.0
2021-10-20 09:50:00,28.24,28.27,28.14,28.14,40342.0,25.7029,25.7302,25.6119,25.6119,40342.0
2021-10-20 10:00:00,28.13,28.24,28.11,28.24,33154.0,25.6028,25.7029,25.5846,25.7029,33154.0
2021-10-20 10:10:00,28.23,28.25,28.17,28.2,39368.0,25.6938,25.712,25.6392,25.6665,39368.0
2021-10-20 10:20:00,28.2,28.24,28.18,28.23,28736.0,25.6665,25.7029,25.6483,25.6938,28736.0
2021-10-20 10:30:00,28.24,28.24,28.17,28.17,42162.0,25.7029,25.7029,25.6392,25.6392,42162.0
2021-10-20 10:40:00,28.17,28.17,28.11,28.13,37532.0,25.6392,25.6392,25.5846,25.6028,37532.0
2021-10-20 10:50:00,28.14,28.18,28.1,28.11,112456.0,25.6119,25.6483,25.5755,25.5846,112456.0
2021-10-20 11:00:00,28.11,28.14,28.1,28.1,65614.0,25.5846,25.6119,25.5755,25.5755,65614.0
2021-10-20 11:10:00,28.1,28.11,28.07,28.11,62336.0,25.5755,25.5846,25.5482,25.5846,62336.0
2021-10-20 11:20:00,28.11,28.16,28.11,28.15,22194.0,25.5846,25.6301,25.5846,25.621,22194.0
2021-10-20 11:30:00,28.15,28.19,28.14,28.18,29558.0,25.621,25.6574,25.6119,25.6483,29558.0
2021-10-20 11:40:00,28.18,28.18,28.14,28.14,36216.0,25.6483,25.6483,25.6119,25.6119,36216.0
2021-10-20 11:50:00,28.14,28.14,28.1,28.1,49550.0,25.6119,25.6119,25.5755,25.5755,49550.0
2021-10-20 12:00:00,28.11,28.13,28.07,28.08,70862.0,25.5846,25.6028,25.5482,25.5573,70862.0
2021-10-20 12:10:00,28.08,28.09,28.03,28.04,50150.0,25.5573,25.5664,25.5118,25.5209,50150.0
2021-10-20 12:20:00,28.05,28.06,28.02,28.03,83110.0,25.53,25.5391,25.5027,25.5118,83110.0
2021-10-20 12:30:00,28.03,28.05,28.02,28.05,86566.0,25.5118,25.53,25.5027,25.53,86566.0
2021-10-20 12:40:00,28.04,28.1,28.04,28.09,71766.0,25.5209,25.5755,25.5209,25.5664,71766.0
2021-10-20 12:50:00,28.09,28.12,28.09,28.11,52048.0,25.5664,25.5937,25.5664,25.5846,52048.0
2021-10-20 13:00:00,28.11,28.11,28.07,28.08,50732.0,25.5846,25.5846,25.5482,25.5573,50732.0
2021-10-20 13:10:00,28.08,28.08,27.94,27.95,157524.0,25.5573,25.5573,25.4299,25.439,157524.0
2021-10-20 13:20:00,27.95,27.98,27.93,27.98,109258.0,25.439,25.4663,25.4208,25.4663,109258.0
2021-10-20 13:30:00,27.98,27.98,27.93,27.95,111614.0,25.4663,25.4663,25.4208,25.439,111614.0
2021-10-20 13:40:00,27.96,27.97,27.95,27.95,42842.0,25.4481,25.4572,25.439,25.439,42842.0
2021-10-20 13:50:00,27.95,27.96,27.93,27.96,41648.0,25.439,25.4481,25.4208,25.4481,41648.0
2021-10-20 14:00:00,27.96,27.98,27.95,27.96,45358.0,25.4481,25.4663,25.439,25.4481,45358.0
2021-10-20 14:10:00,27.96,28.0,27.94,27.97,99066.0,25.4481,25.4845,25.4299,25.4572,99066.0
2021-10-20 14:20:00,27.97,27.97,27.95,27.97,39932.0,25.4572,25.4572,25.439,25.4572,39932.0
2021-10-20 14:30:00,27.97,27.98,27.95,27.97,122878.0,25.4572,25.4663,25.439,25.4572,122878.0
2021-10-20 14:40:00,27.97,27.97,27.93,27.95,37800.0,25.4572,25.4572,25.4208,25.439,37800.0
2021-10-20 14:50:00,27.95,27.96,27.93,27.95,51174.0,25.439,25.4481,25.4208,25.439,51174.0
2021-10-20 15:00:00,27.95,27.99,27.94,27.99,40852.0,25.439,25.4754,25.4299,25.4754,40852.0
2021-10-20 15:10:00,27.99,27.99,27.95,27.96,43888.0,25.4754,25.4754,25.439,25.4481,43888.0
2021-10-20 15:20:00,27.96,27.97,27.95,27.96,48538.0,25.4481,25.4572,25.439,25.4481,48538.0
2021-10-20 15:30:00,27.96,27.96,27.93,27.94,76594.0,25.4481,25.4481,25.4208,25.4299,76594.0
2021-10-20 15:40:00,27.94,27.96,27.93,27.95,120196.0,25.4299,25.4481,25.4208,25.439,120196.0
2021-10-20 15:50:00,27.95,28.0,27.91,28.0,625038.0,25.439,25.4845,25.4026,25.4845,625038.0
2021-10-21 09:30:00,28.0,28.0,27.85,27.86,59518.0,25.4845,25.4845,25.3479,25.357,59518.0
2021-10-21 09:40:00,27.86,27.94,27.81,27.93,35244.0,25.357,25.4299,25.3115,25.4208,35244.0
2021-10-21 09:50:00,27.93,27.96,27.89,27.91,34458.0,25.4208,25.4481,25.3844,25.4026,34458.0
2021-10-21 10:00:00,27.9,27.92,27.85,27.92,37270.0,25.3935,25.4117,25.3479,25.4117,37270.0
2021-10-21 10:10:00,27.92,27.95,27.85,27.95,44156.0,25.4117,25.439,25.3479,25.439,44156.0
2021-10-21 10:20:00,27.96,28.02,27.95,28.0,47412.0,25.4481,25.5027,25.439,25.4845,47412.0
2021-10-21 10:30:00,28.0,28.0,27.95,27.95,55064.0,25.4845,25.4845,25.439,25.439,55064.0
2021-10-21 10:40:00,27.93,28.05,27.93,28.01,61338.0,25.4208,25.53,25.4208,25.4936,61338.0
2021-10-21 10:50:00,28.01,28.01,27.97,27.97,20606.0,25.4936,25.4936,25.4572,25.4572,20606.0
2021-10-21 11:00:00,27.97,28.0,27.96,28.0,36266.0,25.4572,25.4845,25.4481,25.4845,36266.0
2021-10-21 11:10:00,28.0,28.0,27.97,27.98,45732.0,25.4845,25.4845,25.4572,25.4663,45732.0
2021-10-21 11:20:00,27.97,28.0,27.95,27.95,18496.0,25.4572,25.4845,25.439,25.439,18496.0
2021-10-21 11:30:00,27.95,27.97,27.94,27.97,24496.0,25.439,25.4572,25.4299,25.4572,24496.0
2021-10-21 11:40:00,27.97,27.97,27.95,27.96,17792.0,25.4572,25.4572,25.439,25.4481,17792.0
2021-10-21 11:50:00,27.96,27.97,27.95,27.96,12708.0,25.4481,25.4572,25.439,25.4481,12708.0
2021-10-21 12:00:00,27.96,27.97,27.94,27.95,22628.0,25.4481,25.4572,25.4299,25.439,22628.0
2021-10-21 12:10:00,27.94,27.95,27.92,27.93,16936.0,25.4299,25.439,25.4117,25.4208,16936.0
2021-10-21 12:20:00,27.93,27.96,27.93,27.94,18648.0,25.4208,25.4481,25.4208,25.4299,18648.0
2021-10-21 12:30:00,27.94,27.94,27.9,27.92,18562.0,25.4299,25.4299,25.3935,25.4117,18562.0
2021-10-21 12:40:00,27.92,27.93,27.9,27.9,12332.0,25.4117,25.4208,25.3935,25.3935,12332.0
2021-10-21 12:50:00,27.9,27.91,27.89,27.89,15820.0,25.3935,25.4026,25.3844,25.3844,15820.0
2021-10-21 13:00:00,27.89,27.9,27.88,27.9,14050.0,25.3844,25.3935,25.3752,25.3935,14050.0
2021-10-21 13:10:00,27.9,27.91,27.89,27.9,13668.0,25.3935,25.4026,25.3844,25.3935,13668.0
2021-10-21 13:20:00,27.9,27.93,27.9,27.93,11796.0,25.3935,25.4208,25.3935,25.4208,11796.0
2021-10-21 13:30:00,27.93,27.96,27.93,27.96,16242.0,25.4208,25.4481,25.4208,25.4481,16242.0
2021-10-21 13:40:00,27.95,27.98,27.95,27.98,26546.0,25.439,25.4663,25.439,25.4663,26546.0
2021-10-21 13:50:00,27.98,27.99,27.94,27.95,42166.0,25.4663,25.4754,25.4299,25.439,42166.0
2021-10-21 14:00:00,27.95,27.95,27.93,27.93,15120.0,25.439,25.439,25.4208,25.4208,15120.0
2021-10-21 14:10:00,27.93,27.95,27.91,27.95,24202.0,25.4208,25.439,25.4026,25.439,24202.0
2021-10-21 14:20:00,27.95,27.96,27.95,27.96,12630.0,25.439,25.4481,25.439,25.4481,12630.0
2021-10-21 14:30:00,27.96,27.97,27.96,27.97,35542.0,25.4481,25.4572,25.4481,25.4572,35542.0
2021-10-21 14:40:00,27.97,27.98,27.95,27.98,51854.0,25.4572,25.4663,25.439,25.4663,51854.0
2021-10-21 14:50:00,27.97,27.98,27.97,27.97,9260.0,25.4572,25.4663,25.4572,25.4572,9260.0
2021-10-21 15:00:00,27.98,28.03,27.97,28.03,33696.0,25.4663,25.5118,25.4572,25.5118,33696.0
2021-10-21 15:10:00,28.03,28.06,28.02,28.04,101434.0,25.5118,25.5391,25.5027,25.5209,101434.0
2021-10-21 15:20:00,28.04,28.07,28.04,28.06,30210.0,25.5209,25.5482,25.5209,25.5391,30210.0
2021-10-21 15:30:00,28.06,28.06,28.0,28.0,54652.0,25.5391,25.5391,25.4845,25.4845,54652.0
2021-10-21 15:40:00,28.0,28.02,27.99,28.0,74298.0,25.4845,25.5027,25.4754,25.4845,74298.0
2021-10-21 15:50:00,28.0,28.07,27.99,28.05,246024.0,25.4845,25.5482,25.4754,25.53,246024.0
2021-10-22 09:30:00,28.15,28.29,28.14,28.26,96152.0,25.621,25.7484,25.6119,25.7211,96152.0
2021-10-22 09:40:00,28.25,28.26,28.17,28.21,81040.0,25.712,25.7211,25.6392,25.6756,81040.0
2021-10-22 09:50:00,28.21,28.29,28.21,28.25,32156.0,25.6756,25.7484,25.6756,25.712,32156.0
2021-10-22 10:00:00,28.25,28.27,28.18,28.24,72758.0,25.712,25.7302,25.6483,25.7029,72758.0
2021-10-22 10:10:00,28.24,28.25,28.18,28.2,46754.0,25.7029,25.712,25.6483,25.6665,46754.0
2021-10-22 10:20:00,28.21,28.29,28.2,28.28,38578.0,25.6756,25.7484,25.6665,25.7393,38578.0
2021-10-22 10:30:00,28.27,28.28,28.21,28.24,36874.0,25.7302,25.7393,25.6756,25.7029,36874.0
2021-10-22 10:40:00,28.24,28.3,28.24,28.28,38186.0,25.7029,25.7575,25.7029,25.7393,38186.0
2021-10-22 10:50:00,28.28,28.28,28.22,28.24,28002.0,25.7393,25.7393,25.6847,25.7029,28002.0
2021-10-22 11:00:00,28.23,28.29,28.23,28.27,26050.0,25.6938,25.7484,25.6938,25.7302,26050.0
2021-10-22 11:10:00,28.26,28.28,28.19,28.23,126048.0,25.7211,25.7393,25.6574,25.6938,126048.0
2021-10-22 11:20:00,28.23,28.23,28.11,28.14,43714.0,25.6938,25.6938,25.5846,25.6119,43714.0
2021-10-22 11:30:00,28.13,28.15,28.07,28.1,64580.0,25.6028,25.621,25.5482,25.5755,64580.0
2021-10-22 11:40:00,28.11,28.12,28.07,28.09,40542.0,25.5846,25.5937,25.5482,25.5664,40542.0
2021-10-22 11:50:00,28.09,28.11,28.08,28.1,24900.0,25.5664,25.5846,25.5573,25.5755,24900.0
2021-10-22 12:00:00,28.09,28.14,28.08,28.13,29214.0,25.5664,25.6119,25.5573,25.6028,29214.0
2021-10-22 12:10:00,28.13,28.16,28.11,28.15,23120.0,25.6028,25.6301,25.5846,25.621,23120.0
2021-10-22 12:20:00,28.15,28.16,28.13,28.15,13944.0,25.621,25.6301,25.6028,25.621,13944.0
2021-10-22 12:30:00,28.15,28.18,28.15,28.17,21342.0,25.621,25.6483,25.621,25.6392,21342.0
2021-10-22 12:40:00,28.17,28.22,28.16,28.21,42532.0,25.6392,25.6847,25.6301,25.6756,42532.0
2021-10-22 12:50:00,28.21,28.21,28.18,28.18,14372.0,25.6756,25.6756,25.6483,25.6483,14372.0
2021-10-22 13:00:00,28.18,28.18,28.16,28.18,22622.0,25.6483,25.6483,25.6301,25.6483,22622.0
2021-10-22 13:10:00,28.17,28.19,28.17,28.18,21054.0,25.6392,25.6574,25.6392,25.6483,21054.0
2021-10-22 13:20:00,28.18,28.2,28.18,28.2,53790.0,25.6483,25.6665,25.6483,25.6665,53790.0
2021-10-22 13:30:00,28.19,28.2,28.18,28.19,18974.0,25.6574,25.6665,25.6483,25.6574,18974.0
2021-10-22 13:40:00,28.19,28.19,28.16,28.17,19976.0,25.6574,25.6574,25.6301,25.6392,19976.0
2021-10-22 13:50:00,28.16,28.18,28.13,28.13,40222.0,25.6301,25.6483,25.6028,25.6028,40222.0
2021-10-22 14:00:00,28.13,28.14,28.11,28.13,41132.0,25.6028,25.6119,25.5846,25.6028,41132.0
2021-10-22 14:10:00,28.13,28.15,28.13,28.13,31644.0,25.6028,25.621,25.6028,25.6028,31644.0
2021-10-22 14:20:00,28.14,28.16,28.13,28.15,20610.0,25.6119,25.6301,25.6028,25.621,20610.0
2021-10-22 14:30:00,28.15,28.18,28.15,28.15,43162.0,25.621,25.6483,25.621,25.621,43162.0
2021-10-22 14:40:00,28.16,28.16,28.1,28.11,57680.0,25.6301,25.6301,25.5755,25.5846,57680.0
2021-10-22 14:50:00,28.11,28.11,28.02,28.02,76684.0,25.5846,25.5846,25.5027,25.5027,76684.0
2021-10-22 15:00:00,28.03,28.07,28.02,28.06,44836.0,25.5118,25.5482,25.5027,25.5391,44836.0
2021-10-22 15:10:00,28.07,28.07,28.03,28.04,32900.0,25.5482,25.5482,25.5118,25.5209,32900.0
2021-10-22 15:20:00,28.04,28.05,28.01,28.04,67018.0,25.5209,25.53,25.4936,25.5209,67018.0
2021-10-22 15:30:00,28.04,28.12,28.04,28.06,87288.0,25.5209,25.5937,25.5209,25.5391,87288.0
2021-10-22 15:40:00,28.05,28.07,28.03,28.03,86198.0,25.53,25.5482,25.5118,25.5118,86198.0
2021-10-22 15:50:00,28.04,28.05,28.02,28.03,237866.0,25.5209,25.53,25.5027,25.5118,237866.0
2021-10-25 09:30:00,27.99,28.03,27.84,27.97,234838.0,25.6024,25.639,25.4652,25.5841,234838.0
2021-10-25 09:40:00,27.97,28.05,27.9,28.0,132338.0,25.5841,25.6573,25.5201,25.6116,132338.0
2021-10-25 09:50:00,28.0,28.1,27.96,28.05,138716.0,25.6116,25.703,25.575,25.6573,138716.0
2021-10-25 10:00:00,28.05,28.1,28.01,28.03,116146.0,25.6573,25.703,25.6207,25.639,116146.0
2021-10-25 10:10:00,28.03,28.05,27.97,28.04,66658.0,25.639,25.6573,25.5841,25.6481,66658.0
2021-10-25 10:20:00,28.05,28.06,28.0,28.06,188286.0,25.6573,25.6664,25.6116,25.6664,188286.0
2021-10-25 10:30:00,28.06,28.12,28.06,28.11,50646.0,25.6664,25.7213,25.6664,25.7122,50646.0
2021-10-25 10:40:00,28.11,28.12,28.08,28.11,50600.0,25.7122,25.7213,25.6847,25.7122,50600.0
2021-10-25 10:50:00,28.11,28.16,28.11,28.15,27728.0,25.7122,25.7579,25.7122,25.7488,27728.0
2021-10-25 11:00:00,28.15,28.21,28.14,28.2,38398.0,25.7488,25.8036,25.7396,25.7945,38398.0
2021-10-25 11:10:00,28.2,28.24,28.18,28.21,59518.0,25.7945,25.8311,25.7762,25.8036,59518.0
2021-10-25 11:20:00,28.21,28.24,28.18,28.24,90830.0,25.8036,25.8311,25.7762,25.8311,90830.0
2021-10-25 11:30:00,28.24,28.32,28.24,28.28,158104.0,25.8311,25.9043,25.8311,25.8677,158104.0
2021-10-25 11:40:00,28.28,28.29,28.21,28.21,37278.0,25.8677,25.8768,25.8036,25.8036,37278.0
2021-10-25 11:50:00,28.21,28.23,28.21,28.21,24942.0,25.8036,25.8219,25.8036,25.8036,24942.0
2021-10-25 12:00:00,28.21,28.25,28.19,28.24,39546.0,25.8036,25.8402,25.7853,25.8311,39546.0
2021-10-25 12:10:00,28.24,28.25,28.21,28.21,21204.0,25.8311,25.8402,25.8036,25.8036,21204.0
2021-10-25 12:20:00,28.21,28.25,28.19,28.22,69798.0,25.8036,25.8402,25.7853,25.8128,69798.0
2021-10-25 12:30:00,28.22,28.22,28.16,28.16,14830.0,25.8128,25.8128,25.7579,25.7579,14830.0
2021-10-25 12:40:00,28.15,28.2,28.15,28.18,25944.0,25.7488,25.7945,25.7488,25.7762,25944.0
2021-10-25 12:50:00,28.18,28.22,28.18,28.22,34342.0,25.7762,25.8128,25.7762,25.8128,34342.0
2021-10-25 13:00:00,28.22,28.27,28.21,28.25,52850.0,25.8128,25.8585,25.8036,25.8402,52850.0
2021-10-25 13:10:00,28.25,28.27,28.25,28.26,19960.0,25.8402,25.8585,25.8402,25.8494,19960.0
2021-10-25 13:20:00,28.25,28.27,28.24,28.27,21030.0,25.8402,25.8585,25.8311,25.8585,21030.0
2021-10-25 13:30:00,28.26,28.27,28.23,28.23,24858.0,25.8494,25.8585,25.8219,25.8219,24858.0
2021-10-25 13:40:00,28.23,28.23,28.21,28.21,29366.0,25.8219,25.8219,25.8036,25.8036,29366.0
2021-10-25 13:50:00,28.22,28.22,28.19,28.2,15792.0,25.8128,25.8128,25.7853,25.7945,15792.0
2021-10-25 14:00:00,28.19,28.2,28.17,28.18,34892.0,25.7853,25.7945,25.767,25.7762,34892.0
2021-10-25 14:10:00,28.18,28.18,28.15,28.18,31682.0,25.7762,25.7762,25.7488,25.7762,31682.0
2021-10-25 14:20:00,28.17,28.18,28.17,28.17,33112.0,25.767,25.7762,25.767,25.767,33112.0
2021-10-25 14:30:00,28.18,28.19,28.16,28.17,70030.0,25.7762,25.7853,25.7579,25.767,70030.0
2021-10-25 14:40:00,28.17,28.18,28.15,28.15,40926.0,25.767,25.7762,25.7488,25.7488,40926.0
2021-10-25 14:50:00,28.15,28.18,28.15,28.16,35012.0,25.7488,25.7762,25.7488,25.7579,35012.0
2021-10-25 15:00:00,28.17,28.22,28.17,28.2,30958.0,25.767,25.8128,25.767,25.7945,30958.0
2021-10-25 15:10:00,28.2,28.21,28.17,28.18,57588.0,25.7945,25.8036,25.767,25.7762,57588.0
2021-10-25 15:20:00,28.18,28.18,28.15,28.17,36188.0,25.7762,25.7762,25.7488,25.767,36188.0
2021-10-25 15:30:00,28.17,28.17,28.11,28.14,191360.0,25.767,25.767,25.7122,25.7396,191360.0
2021-10-25 15:40:00,28.14,28.14,28.05,28.07,151260.0,25.7396,25.7396,25.6573,25.6756,151260.0
2021-10-25 15:50:00,28.07,28.09,28.03,28.08,346470.0,25.6756,25.6939,25.639,25.6847,346470.0
2021-10-26 09:30:00,28.16,28.2,27.99,28.0,109798.0,25.7579,25.7945,25.6024,25.6116,109798.0
2021-10-26 09:40:00,28.0,28.09,28.0,28.0,65270.0,25.6116,25.6939,25.6116,25.6116,65270.0
2021-10-26 09:50:00,28.0,28.02,27.96,27.98,60412.0,25.6116,25.6298,25.575,25.5933,60412.0
2021-10-26 10:00:00,27.98,28.06,27.94,28.02,38462.0,25.5933,25.6664,25.5567,25.6298,38462.0
2021-10-26 10:10:00,28.04,28.14,28.04,28.14,58248.0,25.6481,25.7396,25.6481,25.7396,58248.0
2021-10-26 10:20:00,28.14,28.17,28.1,28.14,48890.0,25.7396,25.767,25.703,25.7396,48890.0
2021-10-26 10:30:00,28.14,28.18,28.11,28.14,26080.0,25.7396,25.7762,25.7122,25.7396,26080.0
2021-10-26 10:40:00,28.14,28.15,28.11,28.13,30936.0,25.7396,25.7488,25.7122,25.7305,30936.0
2021-10-26 10:50:00,28.13,28.15,28.11,28.13,22348.0,25.7305,25.7488,25.7122,25.7305,22348.0
2021-10-26 11:00:00,28.13,28.21,28.13,28.2,30410.0,25.7305,25.8036,25.7305,25.7945,30410.0
2021-10-26 11:10:00,28.2,28.2,28.14,28.15,22452.0,25.7945,25.7945,25.7396,25.7488,22452.0
2021-10-26 11:20:00,28.15,28.16,28.12,28.13,23330.0,25.7488,25.7579,25.7213,25.7305,23330.0
2021-10-26 11:30:00,28.13,28.2,28.13,28.2,21010.0,25.7305,25.7945,25.7305,25.7945,21010.0
2021-10-26 11:40:00,28.2,28.23,28.18,28.22,23384.0,25.7945,25.8219,25.7762,25.8128,23384.0
2021-10-26 11:50:00,28.21,28.22,28.14,28.15,46450.0,25.8036,25.8128,25.7396,25.7488,46450.0
2021-10-26 12:00:00,28.15,28.15,28.11,28.13,12000.0,25.7488,25.7488,25.7122,25.7305,12000.0
2021-10-26 12:10:00,28.13,28.15,28.1,28.14,15330.0,25.7305,25.7488,25.703,25.7396,15330.0
2021-10-26 12:20:00,28.15,28.17,28.14,28.16,12298.0,25.7488,25.767,25.7396,25.7579,12298.0
2021-10-26 12:30:00,28.16,28.2,28.15,28.17,18334.0,25.7579,25.7945,25.7488,25.767,18334.0
2021-10-26 12:40:00,28.16,28.17,28.13,28.15,31414.0,25.7579,25.767,25.7305,25.7488,31414.0
2021-10-26 12:50:00,28.16,28.18,28.14,28.17,42822.0,25.7579,25.7762,25.7396,25.767,42822.0
2021-10-26 13:00:00,28.17,28.17,28.14,28.14,26734.0,25.767,25.767,25.7396,25.7396,26734.0
2021-10-26 13:10:00,28.14,28.14,28.09,28.1,28902.0,25.7396,25.7396,25.6939,25.703,28902.0
2021-10-26 13:20:00,28.09,28.11,28.07,28.1,30716.0,25.6939,25.7122,25.6756,25.703,30716.0
2021-10-26 13:30:00,28.1,28.13,28.09,28.11,127328.0,25.703,25.7305,25.6939,25.7122,127328.0
2021-10-26 13:40:00,28.11,28.11,28.08,28.08,22956.0,25.7122,25.7122,25.6847,25.6847,22956.0
2021-10-26 13:50:00,28.08,28.09,28.05,28.06,53192.0,25.6847,25.6939,25.6573,25.6664,53192.0
2021-10-26 14:00:00,28.07,28.09,28.04,28.07,66838.0,25.6756,25.6939,25.6481,25.6756,66838.0
2021-10-26 14:10:00,28.07,28.12,28.06,28.11,21498.0,25.6756,25.7213,25.6664,25.7122,21498.0
2021-10-26 14:20:00,28.11,28.11,28.09,28.09,16882.0,25.7122,25.7122,25.6939,25.6939,16882.0
2021-10-26 14:30:00,28.08,28.1,28.08,28.08,13632.0,25.6847,25.703,25.6847,25.6847,13632.0
2021-10-26 14:40:00,28.07,28.09,28.07,28.09,15634.0,25.6756,25.6939,25.6756,25.6939,15634.0
2021-10-26 14:50:00,28.09,28.1,28.06,28.09,15956.0,25.6939,25.703,25.6664,25.6939,15956.0
2021-10-26 15:00:00,28.09,28.13,28.09,28.11,35782.0,25.6939,25.7305,25.6939,25.7122,35782.0
2021-10-26 15:10:00,28.11,28.13,28.1,28.13,24844.0,25.7122,25.7305,25.703,25.7305,24844.0
2021-10-26 15:20:00,28.13,28.13,28.1,28.1,35994.0,25.7305,25.7305,25.703,25.703,35994.0
2021-10-26 15:30:00,28.1,28.12,28.07,28.1,55444.0,25.703,25.7213,25.6756,25.703,55444.0
2021-10-26 15:40:00,28.11,28.16,28.1,28.12,75826.0,25.7122,25.7579,25.703,25.7213,75826.0
2021-10-26 15:50:00,28.11,28.11,28.01,28.02,309040.0,25.7122,25.7122,25.6207,25.6298,309040.0
2021-10-27 09:30:00,28.06,28.13,27.75,27.75,108914.0,25.6664,25.7305,25.3829,25.3829,108914.0
2021-10-27 09:40:00,27.78,27.89,27.75,27.85,72966.0,25.4103,25.5109,25.3829,25.4743,72966.0
2021-10-27 09:50:00,27.86,27.9,27.81,27.9,127616.0,25.4835,25.5201,25.4378,25.5201,127616.0
2021-10-27 10:00:00,27.9,27.93,27.85,27.93,37172.0,25.5201,25.5475,25.4743,25.5475,37172.0
2021-10-27 10:10:00,27.93,27.99,27.86,27.87,41690.0,25.5475,25.6024,25.4835,25.4926,41690.0
2021-10-27 10:20:00,27.87,27.88,27.79,27.79,20954.0,25.4926,25.5018,25.4195,25.4195,20954.0
2021-10-27 10:30:00,27.77,27.82,27.76,27.78,33396.0,25.4012,25.4469,25.392,25.4103,33396.0
2021-10-27 10:40:00,27.77,27.81,27.75,27.81,27172.0,25.4012,25.4378,25.3829,25.4378,27172.0
2021-10-27 10:50:00,27.81,27.81,27.74,27.75,40194.0,25.4378,25.4378,25.3737,25.3829,40194.0
2021-10-27 11:00:00,27.75,27.8,27.71,27.77,41786.0,25.3829,25.4286,25.3463,25.4012,41786.0
2021-10-27 11:10:00,27.77,27.85,27.77,27.84,35068.0,25.4012,25.4743,25.4012,25.4652,35068.0
2021-10-27 11:20:00,27.83,27.88,27.82,27.86,27098.0,25.4561,25.5018,25.4469,25.4835,27098.0
2021-10-27 11:30:00,27.86,27.86,27.79,27.83,49212.0,25.4835,25.4835,25.4195,25.4561,49212.0
2021-10-27 11:40:00,27.83,27.89,27.8,27.8,39338.0,25.4561,25.5109,25.4286,25.4286,39338.0
2021-10-27 11:50:00,27.81,27.82,27.78,27.79,26798.0,25.4378,25.4469,25.4103,25.4195,26798.0
2021-10-27 12:00:00,27.79,27.82,27.75,27.81,26290.0,25.4195,25.4469,25.3829,25.4378,26290.0
2021-10-27 12:10:00,27.81,27.86,27.8,27.84,28412.0,25.4378,25.4835,25.4286,25.4652,28412.0
2021-10-27 12:20:00,27.84,27.84,27.8,27.81,34610.0,25.4652,25.4652,25.4286,25.4378,34610.0
2021-10-27 12:30:00,27.81,27.81,27.78,27.81,44910.0,25.4378,25.4378,25.4103,25.4378,44910.0
2021-10-27 12:40:00,27.82,27.85,27.82,27.84,18996.0,25.4469,25.4743,25.4469,25.4652,18996.0
2021-10-27 12:50:00,27.84,27.87,27.83,27.86,16992.0,25.4652,25.4926,25.4561,25.4835,16992.0
2021-10-27 13:00:00,27.86,27.9,27.86,27.9,31578.0,25.4835,25.5201,25.4835,25.5201,31578.0
2021-10-27 13:10:00,27.9,27.92,27.88,27.89,25608.0,25.5201,25.5384,25.5018,25.5109,25608.0
2021-10-27 13:20:00,27.89,27.93,27.89,27.91,24228.0,25.5109,25.5475,25.5109,25.5292,24228.0
2021-10-27 13:30:00,27.91,27.91,27.89,27.91,14050.0,25.5292,25.5292,25.5109,25.5292,14050.0
2021-10-27 13:40:00,27.91,27.91,27.86,27.88,13856.0,25.5292,25.5292,25.4835,25.5018,13856.0
2021-10-27 13:50:00,27.88,27.9,27.86,27.89,19768.0,25.5018,25.5201,25.4835,25.5109,19768.0
2021-10-27 14:00:00,27.9,27.91,27.87,27.87,48612.0,25.5201,25.5292,25.4926,25.4926,48612.0
2021-10-27 14:10:00,27.87,27.9,27.87,27.88,23056.0,25.4926,25.5201,25.4926,25.5018,23056.0
2021-10-27 14:20:00,27.88,27.89,27.84,27.85,24960.0,25.5018,25.5109,25.4652,25.4743,24960.0
2021-10-27 14:30:00,27.85,27.86,27.83,27.85,34664.0,25.4743,25.4835,25.4561,25.4743,34664.0
2021-10-27 14:40:00,27.85,27.85,27.8,27.81,27108.0,25.4743,25.4743,25.4286,25.4378,27108.0
2021-10-27 14:50:00,27.81,27.83,27.79,27.83,13484.0,25.4378,25.4561,25.4195,25.4561,13484.0
2021-10-27 15:00:00,27.83,27.86,27.8,27.85,82014.0,25.4561,25.4835,25.4286,25.4743,82014.0
2021-10-27 15:10:00,27.84,27.85,27.77,27.77,172106.0,25.4652,25.4743,25.4012,25.4012,172106.0
2021-10-27 15:20:00,27.78,27.87,27.77,27.86,161560.0,25.4103,25.4926,25.4012,25.4835,161560.0
2021-10-27 15:30:00,27.88,27.88,27.81,27.85,112754.0,25.5018,25.5018,25.4378,25.4743,112754.0
2021-10-27 15:40:00,27.85,27.86,27.76,27.77,116222.0,25.4743,25.4835,25.392,25.4012,116222.0
2021-10-27 15:50:00,27.77,27.8,27.76,27.8,440410.0,25.4012,25.4286,25.392,25.4286,440410.0
2021-10-28 09:30:00,27.77,28.04,27.77,27.93,128362.0,25.4012,25.6481,25.4012,25.5475,128362.0
2021-10-28 09:40:00,27.93,27.96,27.87,27.88,47792.0,25.5475,25.575,25.4926,25.5018,47792.0
2021-10-28 09:50:00,27.88,27.98,27.88,27.97,48764.0,25.5018,25.5933,25.5018,25.5841,48764.0
2021-10-28 10:00:00,27.96,27.97,27.92,27.93,35626.0,25.575,25.5841,25.5384,25.5475,35626.0
2021-10-28 10:10:00,27.93,27.97,27.89,27.92,47560.0,25.5475,25.5841,25.5109,25.5384,47560.0
2021-10-28 10:20:00,27.9,27.97,27.86,27.95,115602.0,25.5201,25.5841,25.4835,25.5658,115602.0
2021-10-28 10:30:00,27.95,27.95,27.89,27.9,48482.0,25.5658,25.5658,25.5109,25.5201,48482.0
2021-10-28 10:40:00,27.91,27.93,27.88,27.89,37034.0,25.5292,25.5475,25.5018,25.5109,37034.0
2021-10-28 10:50:00,27.89,27.94,27.88,27.91,37758.0,25.5109,25.5567,25.5018,25.5292,37758.0
2021-10-28 11:00:00,27.91,27.94,27.89,27.93,23912.0,25.5292,25.5567,25.5109,25.5475,23912.0
2021-10-28 11:10:00,27.93,27.97,27.93,27.97,61650.0,25.5475,25.5841,25.5475,25.5841,61650.0
2021-10-28 11:20:00,27.97,28.0,27.96,28.0,90294.0,25.5841,25.6116,25.575,25.6116,90294.0
2021-10-28 11:30:00,28.0,28.09,27.99,28.07,109154.0,25.6116,25.6939,25.6024,25.6756,109154.0
2021-10-28 11:40:00,28.08,28.08,27.99,27.99,28286.0,25.6847,25.6847,25.6024,25.6024,28286.0
2021-10-28 11:50:00,27.98,28.01,27.97,28.0,27050.0,25.5933,25.6207,25.5841,25.6116,27050.0
2021-10-28 12:00:00,28.01,28.06,28.01,28.06,30332.0,25.6207,25.6664,25.6207,25.6664,30332.0
2021-10-28 12:10:00,28.06,28.08,28.05,28.07,30106.0,25.6664,25.6847,25.6573,25.6756,30106.0
2021-10-28 12:20:00,28.07,28.07,28.04,28.05,44296.0,25.6756,25.6756,25.6481,25.6573,44296.0
2021-10-28 12:30:00,28.05,28.06,28.03,28.05,31392.0,25.6573,25.6664,25.639,25.6573,31392.0
2021-10-28 12:40:00,28.05,28.06,28.02,28.02,44874.0,25.6573,25.6664,25.6298,25.6298,44874.0
2021-10-28 12:50:00,28.02,28.03,27.98,27.98,31060.0,25.6298,25.639,25.5933,25.5933,31060.0
2021-10-28 13:00:00,27.98,28.0,27.97,27.98,27718.0,25.5933,25.6116,25.5841,25.5933,27718.0
2021-10-28 13:10:00,27.98,27.99,27.95,27.95,24338.0,25.5933,25.6024,25.5658,25.5658,24338.0
2021-10-28 13:20:00,27.96,27.97,27.93,27.93,16962.0,25.575,25.5841,25.5475,25.5475,16962.0
2021-10-28 13:30:00,27.93,27.96,27.93,27.96,23754.0,25.5475,25.575,25.5475,25.575,23754.0
2021-10-28 13:40:00,27.96,27.98,27.96,27.96,24406.0,25.575,25.5933,25.575,25.575,24406.0
2021-10-28 13:50:00,27.96,27.98,27.95,27.96,18164.0,25.575,25.5933,25.5658,25.575,18164.0
2021-10-28 14:00:00,27.96,27.98,27.95,27.95,22174.0,25.575,25.5933,25.5658,25.5658,22174.0
2021-10-28 14:10:00,27.93,27.95,27.91,27.92,21340.0,25.5475,25.5658,25.5292,25.5384,21340.0
2021-10-28 14:20:00,27.92,27.93,27.9,27.91,22006.0,25.5384,25.5475,25.5201,25.5292,22006.0
2021-10-28 14:30:00,27.9,27.9,27.87,27.89,22730.0,25.5201,25.5201,25.4926,25.5109,22730.0
2021-10-28 14:40:00,27.89,27.92,27.89,27.92,30506.0,25.5109,25.5384,25.5109,25.5384,30506.0
2021-10-28 14:50:00,27.92,27.93,27.92,27.92,23662.0,25.5384,25.5475,25.5384,25.5384,23662.0
2021-10-28 15:00:00,27.92,27.92,27.89,27.91,45616.0,25.5384,25.5384,25.5109,25.5292,45616.0
2021-10-28 15:10:00,27.91,27.95,27.9,27.95,37046.0,25.5292,25.5658,25.5201,25.5658,37046.0
2021-10-28 15:20:00,27.96,28.0,27.93,28.0,74998.0,25.575,25.6116,25.5475,25.6116,74998.0
2021-10-28 15:30:00,28.0,28.04,27.99,28.02,108056.0,25.6116,25.6481,25.6024,25.6298,108056.0
2021-10-28 15:40:00,28.02,28.05,28.0,28.03,114678.0,25.6298,25.6573,25.6116,25.639,114678.0
2021-10-28 15:50:00,28.04,28.12,28.04,28.09,392984.0,25.6481,25.7213,25.6481,25.6939,392984.0
2021-10-29 09:30:00,28.11,28.23,28.05,28.05,127606.0,25.7122,25.8219,25.6573,25.6573,127606.0
2021-10-29 09:40:00,28.07,28.2,28.07,28.2,75354.0,25.6756,25.7945,25.6756,25.7945,75354.0
2021-10-29 09:50:00,28.22,28.27,28.17,28.23,118234.0,25.8128,25.8585,25.767,25.8219,118234.0
2021-10-29 10:00:00,28.23,28.31,28.22,28.26,51468.0,25.8219,25.8951,25.8128,25.8494,51468.0
2021-10-29 10:10:00,28.26,28.3,28.2,28.25,48674.0,25.8494,25.886,25.7945,25.8402,48674.0
2021-10-29 10:20:00,28.25,28.3,28.21,28.27,37748.0,25.8402,25.886,25.8036,25.8585,37748.0
2021-10-29 10:30:00,28.25,28.35,28.25,28.33,54340.0,25.8402,25.9317,25.8402,25.9134,54340.0
2021-10-29 10:40:00,28.34,28.34,28.29,28.33,62982.0,25.9225,25.9225,25.8768,25.9134,62982.0
2021-10-29 10:50:00,28.33,28.35,28.29,28.29,76194.0,25.9134,25.9317,25.8768,25.8768,76194.0
2021-10-29 11:00:00,28.29,28.34,28.26,28.34,48436.0,25.8768,25.9225,25.8494,25.9225,48436.0
2021-10-29 11:10:00,28.35,28.35,28.29,28.29,44128.0,25.9317,25.9317,25.8768,25.8768,44128.0
2021-10-29 11:20:00,28.29,28.32,28.27,28.3,35770.0,25.8768,25.9043,25.8585,25.886,35770.0
2021-10-29 11:30:00,28.3,28.33,28.26,28.27,33494.0,25.886,25.9134,25.8494,25.8585,33494.0
2021-10-29 11:40:00,28.26,28.29,28.24,28.25,63758.0,25.8494,25.8768,25.8311,25.8402,63758.0
2021-10-29 11:50:00,28.25,28.27,28.24,28.27,45182.0,25.8402,25.8585,25.8311,25.8585,45182.0
2021-10-29 12:00:00,28.26,28.26,28.22,28.25,60132.0,25.8494,25.8494,25.8128,25.8402,60132.0
2021-10-29 12:10:00,28.26,28.28,28.25,28.27,61174.0,25.8494,25.8677,25.8402,25.8585,61174.0
2021-10-29 12:20:00,28.27,28.35,28.26,28.34,54138.0,25.8585,25.9317,25.8494,25.9225,54138.0
2021-10-29 12:30:00,28.34,28.37,28.34,28.36,43546.0,25.9225,25.95,25.9225,25.9408,43546.0
2021-10-29 12:40:00,28.36,28.4,28.35,28.39,34926.0,25.9408,25.9774,25.9317,25.9683,34926.0
2021-10-29 12:50:00,28.39,28.42,28.38,28.39,33818.0,25.9683,25.9957,25.9591,25.9683,33818.0
2021-10-29 13:00:00,28.39,28.41,28.38,28.41,25680.0,25.9683,25.9866,25.9591,25.9866,25680.0
2021-10-29 13:10:00,28.42,28.43,28.35,28.38,58418.0,25.9957,26.0049,25.9317,25.9591,58418.0
2021-10-29 13:20:00,28.38,28.39,28.35,28.36,92004.0,25.9591,25.9683,25.9317,25.9408,92004.0
2021-10-29 13:30:00,28.36,28.4,28.36,28.38,50750.0,25.9408,25.9774,25.9408,25.9591,50750.0
2021-10-29 13:40:00,28.38,28.41,28.38,28.4,49032.0,25.9591,25.9866,25.9591,25.9774,49032.0
2021-10-29 13:50:00,28.41,28.45,28.41,28.43,57582.0,25.9866,26.0232,25.9866,26.0049,57582.0
2021-10-29 14:00:00,28.43,28.43,28.38,28.4,52232.0,26.0049,26.0049,25.9591,25.9774,52232.0
2021-10-29 14:10:00,28.39,28.42,28.39,28.4,64970.0,25.9683,25.9957,25.9683,25.9774,64970.0
2021-10-29 14:20:00,28.4,28.43,28.35,28.39,161602.0,25.9774,26.0049,25.9317,25.9683,161602.0
2021-10-29 14:30:00,28.39,28.48,28.39,28.47,103278.0,25.9683,26.0506,25.9683,26.0415,103278.0
2021-10-29 14:40:00,28.47,28.55,28.47,28.54,114302.0,26.0415,26.1146,26.0415,26.1055,114302.0
2021-10-29 14:50:00,28.54,28.6,28.53,28.59,129038.0,26.1055,26.1604,26.0963,26.1512,129038.0
2021-10-29 15:00:00,28.59,28.62,28.57,28.59,74976.0,26.1512,26.1787,26.1329,26.1512,74976.0
2021-10-29 15:10:00,28.59,28.59,28.53,28.56,115036.0,26.1512,26.1512,26.0963,26.1238,115036.0
2021-10-29 15:20:00,28.56,28.58,28.53,28.55,138650.0,26.1238,26.1421,26.0963,26.1146,138650.0
2021-10-29 15:30:00,28.55,28.55,28.43,28.46,224148.0,26.1146,26.1146,26.0049,26.0323,224148.0
2021-10-29 15:40:00,28.46,28.47,28.43,28.43,283914.0,26.0323,26.0415,26.0049,26.0049,283914.0
2021-10-29 15:50:00,28.43,28.56,28.43,28.54,667012.0,26.0049,26.1238,26.0049,26.1055,667012.0
2021-11-01 09:30:00,28.6,28.67,28.46,28.6,190066.0,26.1604,26.2244,26.0323,26.1604,190066.0
2021-11-01 09:40:00,28.59,28.61,28.42,28.43,83214.0,26.1512,26.1695,25.9957,26.0049,83214.0
2021-11-01 09:50:00,28.42,28.6,28.4,28.6,74518.0,25.9957,26.1604,25.9774,26.1604,74518.0
2021-11-01 10:00:00,28.6,28.6,28.45,28.46,44656.0,26.1604,26.1604,26.0232,26.0323,44656.0
2021-11-01 10:10:00,28.45,28.46,28.39,28.4,77064.0,26.0232,26.0323,25.9683,25.9774,77064.0
2021-11-01 10:20:00,28.4,28.42,28.36,28.38,67358.0,25.9774,25.9957,25.9408,25.9591,67358.0
2021-11-01 10:30:00,28.39,28.42,28.35,28.38,74578.0,25.9683,25.9957,25.9317,25.9591,74578.0
2021-11-01 10:40:00,28.38,28.43,28.38,28.42,57418.0,25.9591,26.0049,25.9591,25.9957,57418.0
2021-11-01 10:50:00,28.42,28.46,28.35,28.36,105834.0,25.9957,26.0323,25.9317,25.9408,105834.0
2021-11-01 11:00:00,28.36,28.41,28.36,28.36,40844.0,25.9408,25.9866,25.9408,25.9408,40844.0
2021-11-01 11:10:00,28.36,28.4,28.34,28.4,22882.0,25.9408,25.9774,25.9225,25.9774,22882.0
2021-11-01 11:20:00,28.4,28.41,28.38,28.39,32684.0,25.9774,25.9866,25.9591,25.9683,32684.0
2021-11-01 11:30:00,28.39,28.41,28.38,28.39,19858.0,25.9683,25.9866,25.9591,25.9683,19858.0
2021-11-01 11:40:00,28.39,28.46,28.39,28.44,36958.0,25.9683,26.0323,25.9683,26.014,36958.0
2021-11-01 11:50:00,28.44,28.45,28.39,28.42,186730.0,26.014,26.0232,25.9683,25.9957,186730.0
2021-11-01 12:00:00,28.41,28.43,28.39,28.4,45312.0,25.9866,26.0049,25.9683,25.9774,45312.0
2021-11-01 12:10:00,28.41,28.43,28.4,28.42,65262.0,25.9866,26.0049,25.9774,25.9957,65262.0
2021-11-01 12:20:00,28.42,28.46,28.42,28.45,21658.0,25.9957,26.0323,25.9957,26.0232,21658.0
2021-11-01 12:30:00,28.45,28.51,28.45,28.5,34808.0,26.0232,26.078,26.0232,26.0689,34808.0
2021-11-01 12:40:00,28.5,28.53,28.48,28.48,39512.0,26.0689,26.0963,26.0506,26.0506,39512.0
2021-11-01 12:50:00,28.48,28.48,28.44,28.48,53826.0,26.0506,26.0506,26.014,26.0506,53826.0
2021-11-01 13:00:00,28.48,28.48,28.45,28.48,39808.0,26.0506,26.0506,26.0232,26.0506,39808.0
2021-11-01 13:10:00,28.47,28.48,28.45,28.46,27044.0,26.0415,26.0506,26.0232,26.0323,27044.0
2021-11-01 13:20:00,28.45,28.45,28.36,28.36,45854.0,26.0232,26.0232,25.9408,25.9408,45854.0
2021-11-01 13:30:00,28.36,28.38,28.34,28.36,26322.0,25.9408,25.9591,25.9225,25.9408,26322.0
2021-11-01 13:40:00,28.36,28.39,28.35,28.38,34934.0,25.9408,25.9683,25.9317,25.9591,34934.0
2021-11-01 13:50:00,28.38,28.38,28.35,28.36,121612.0,25.9591,25.9591,25.9317,25.9408,121612.0
2021-11-01 14:00:00,28.36,28.36,28.32,28.32,38404.0,25.9408,25.9408,25.9043,25.9043,38404.0
2021-11-01 14:10:00,28.32,28.34,28.3,28.32,27570.0,25.9043,25.9225,25.886,25.9043,27570.0
2021-11-01 14:20:00,28.33,28.36,28.32,28.33,25990.0,25.9134,25.9408,25.9043,25.9134,25990.0
2021-11-01 14:30:00,28.32,28.37,28.31,28.36,51532.0,25.9043,25.95,25.8951,25.9408,51532.0
2021-11-01 14:40:00,28.36,28.38,28.33,28.33,51634.0,25.9408,25.9591,25.9134,25.9134,51634.0
2021-11-01 14:50:00,28.33,28.35,28.33,28.33,34734.0,25.9134,25.9317,25.9134,25.9134,34734.0
2021-11-01 15:00:00,28.33,28.35,28.32,28.35,51966.0,25.9134,25.9317,25.9043,25.9317,51966.0
2021-11-01 15:10:00,28.35,28.39,28.34,28.38,36786.0,25.9317,25.9683,25.9225,25.9591,36786.0
2021-11-01 15:20:00,28.38,28.38,28.33,28.34,71886.0,25.9591,25.9591,25.9134,25.9225,71886.0
2021-11-01 15:30:00,28.34,28.38,28.34,28.36,109922.0,25.9225,25.9591,25.9225,25.9408,109922.0
2021-11-01 15:40:00,28.36,28.41,28.35,28.4,71794.0,25.9408,25.9866,25.9317,25.9774,71794.0
2021-11-01 15:50:00,28.41,28.41,28.36,28.39,266530.0,25.9866,25.9866,25.9408,25.9683,266530.0
2021-11-02 09:30:00,28.5,28.56,28.25,28.37,112350.0,26.0689,26.1238,25.8402,25.95,112350.0
2021-11-02 09:40:00,28.39,28.59,28.38,28.53,77550.0,25.9683,26.1512,25.9591,26.0963,77550.0
2021-11-02 09:50:00,28.53,28.64,28.52,28.64,69276.0,26.0963,26.197,26.0872,26.197,69276.0
2021-11-02 10:00:00,28.64,28.69,28.55,28.61,83862.0,26.197,26.2427,26.1146,26.1695,83862.0
2021-11-02 10:10:00,28.6,28.61,28.54,28.54,34352.0,26.1604,26.1695,26.1055,26.1055,34352.0
2021-11-02 10:20:00,28.54,28.54,28.46,28.46,36274.0,26.1055,26.1055,26.0323,26.0323,36274.0
2021-11-02 10:30:00,28.47,28.5,28.43,28.45,24452.0,26.0415,26.0689,26.0049,26.0232,24452.0
2021-11-02 10:40:00,28.45,28.5,28.43,28.49,28188.0,26.0232,26.0689,26.0049,26.0598,28188.0
2021-11-02 10:50:00,28.49,28.53,28.47,28.53,44194.0,26.0598,26.0963,26.0415,26.0963,44194.0
2021-11-02 11:00:00,28.53,28.54,28.45,28.46,68374.0,26.0963,26.1055,26.0232,26.0323,68374.0
2021-11-02 11:10:00,28.46,28.5,28.46,28.49,26298.0,26.0323,26.0689,26.0323,26.0598,26298.0
2021-11-02 11:20:00,28.49,28.49,28.45,28.49,26078.0,26.0598,26.0598,26.0232,26.0598,26078.0
2021-11-02 11:30:00,28.49,28.56,28.48,28.56,25948.0,26.0598,26.1238,26.0506,26.1238,25948.0
2021-11-02 11:40:00,28.56,28.58,28.54,28.58,29528.0,26.1238,26.1421,26.1055,26.1421,29528.0
2021-11-02 11:50:00,28.58,28.59,28.56,28.57,37158.0,26.1421,26.1512,26.1238,26.1329,37158.0
2021-11-02 12:00:00,28.57,28.61,28.57,28.61,29480.0,26.1329,26.1695,26.1329,26.1695,29480.0
2021-11-02 12:10:00,28.61,28.64,28.6,28.64,42744.0,26.1695,26.197,26.1604,26.197,42744.0
2021-11-02 12:20:00,28.63,28.66,28.62,28.65,33380.0,26.1878,26.2153,26.1787,26.2061,33380.0
2021-11-02 12:30:00,28.65,28.67,28.64,28.67,37412.0,26.2061,26.2244,26.197,26.2244,37412.0
2021-11-02 12:40:00,28.67,28.69,28.66,28.67,50876.0,26.2244,26.2427,26.2153,26.2244,50876.0
2021-11-02 12:50:00,28.66,28.69,28.66,28.68,51414.0,26.2153,26.2427,26.2153,26.2335,51414.0
2021-11-02 13:00:00,28.68,28.7,28.66,28.66,62852.0,26.2335,26.2518,26.2153,26.2153,62852.0
2021-11-02 13:10:00,28.66,28.67,28.6,28.61,57992.0,26.2153,26.2244,26.1604,26.1695,57992.0
2021-11-02 13:20:00,28.6,28.62,28.59,28.61,37068.0,26.1604,26.1787,26.1512,26.1695,37068.0
2021-11-02 13:30:00,28.61,28.63,28.6,28.61,40788.0,26.1695,26.1878,26.1604,26.1695,40788.0
2021-11-02 13:40:00,28.61,28.66,28.61,28.65,42288.0,26.1695,26.2153,26.1695,26.2061,42288.0
2021-11-02 13:50:00,28.65,28.66,28.62,28.64,60356.0,26.2061,26.2153,26.1787,26.197,60356.0
2021-11-02 14:00:00,28.65,28.68,28.64,28.68,34462.0,26.2061,26.2335,26.197,26.2335,34462.0
2021-11-02 14:10:00,28.67,28.68,28.65,28.65,38430.0,26.2244,26.2335,26.2061,26.2061,38430.0
2021-11-02 14:20:00,28.65,28.68,28.65,28.68,47312.0,26.2061,26.2335,26.2061,26.2335,47312.0
2021-11-02 14:30:00,28.68,28.7,28.67,28.68,39766.0,26.2335,26.2518,26.2244,26.2335,39766.0
2021-11-02 14:40:00,28.68,28.75,28.68,28.73,92698.0,26.2335,26.2976,26.2335,26.2793,92698.0
2021-11-02 14:50:00,28.73,28.8,28.73,28.79,83666.0,26.2793,26.3433,26.2793,26.3342,83666.0
2021-11-02 15:00:00,28.79,28.8,28.75,28.77,81166.0,26.3342,26.3433,26.2976,26.3159,81166.0
2021-11-02 15:10:00,28.78,28.78,28.74,28.74,77634.0,26.325,26.325,26.2884,26.2884,77634.0
2021-11-02 15:20:00,28.74,28.75,28.73,28.75,87536.0,26.2884,26.2976,26.2793,26.2976,87536.0
2021-11-02 15:30:00,28.75,28.75,28.68,28.68,117624.0,26.2976,26.2976,26.2335,26.2335,117624.0
2021-11-02 15:40:00,28.68,28.74,28.68,28.73,145102.0,26.2335,26.2884,26.2335,26.2793,145102.0
2021-11-02 15:50:00,28.73,28.73,28.66,28.7,492552.0,26.2793,26.2793,26.2153,26.2518,492552.0
2021-11-03 09:30:00,28.75,28.81,28.66,28.69,80302.0,26.2976,26.3525,26.2153,26.2427,80302.0
2021-11-03 09:40:00,28.65,28.65,28.58,28.59,35698.0,26.2061,26.2061,26.1421,26.1512,35698.0
2021-11-03 09:50:00,28.58,28.59,28.51,28.52,34244.0,26.1421,26.1512,26.078,26.0872,34244.0
2021-11-03 10:00:00,28.52,28.58,28.46,28.47,42406.0,26.0872,26.1421,26.0323,26.0415,42406.0
2021-11-03 10:10:00,28.46,28.5,28.44,28.48,36708.0,26.0323,26.0689,26.014,26.0506,36708.0
2021-11-03 10:20:00,28.47,28.5,28.44,28.48,33012.0,26.0415,26.0689,26.014,26.0506,33012.0
2021-11-03 10:30:00,28.49,28.66,28.49,28.65,91018.0,26.0598,26.2153,26.0598,26.2061,91018.0
2021-11-03 10:40:00,28.66,28.89,28.66,28.85,224070.0,26.2153,26.4256,26.2153,26.389,224070.0
2021-11-03 10:50:00,28.85,28.89,28.78,28.79,157564.0,26.389,26.4256,26.325,26.3342,157564.0
2021-11-03 11:00:00,28.77,28.77,28.71,28.72,49060.0,26.3159,26.3159,26.261,26.2701,49060.0
2021-11-03 11:10:00,28.72,28.73,28.67,28.67,54078.0,26.2701,26.2793,26.2244,26.2244,54078.0
2021-11-03 11:20:00,28.66,28.7,28.65,28.67,36288.0,26.2153,26.2518,26.2061,26.2244,36288.0
2021-11-03 11:30:00,28.67,28.68,28.64,28.65,27982.0,26.2244,26.2335,26.197,26.2061,27982.0
2021-11-03 11:40:00,28.65,28.66,28.63,28.65,47370.0,26.2061,26.2153,26.1878,26.2061,47370.0
2021-11-03 11:50:00,28.66,28.68,28.65,28.66,51330.0,26.2153,26.2335,26.2061,26.2153,51330.0
2021-11-03 12:00:00,28.65,28.69,28.65,28.69,69616.0,26.2061,26.2427,26.2061,26.2427,69616.0
2021-11-03 12:10:00,28.69,28.69,28.66,28.68,33348.0,26.2427,26.2427,26.2153,26.2335,33348.0
2021-11-03 12:20:00,28.68,28.68,28.65,28.66,71776.0,26.2335,26.2335,26.2061,26.2153,71776.0
2021-11-03 12:30:00,28.65,28.66,28.53,28.53,54274.0,26.2061,26.2153,26.0963,26.0963,54274.0
2021-11-03 12:40:00,28.53,28.58,28.53,28.57,46714.0,26.0963,26.1421,26.0963,26.1329,46714.0
2021-11-03 12:50:00,28.57,28.58,28.55,28.56,24670.0,26.1329,26.1421,26.1146,26.1238,24670.0
2021-11-03 13:00:00,28.55,28.59,28.54,28.59,45126.0,26.1146,26.1512,26.1055,26.1512,45126.0
2021-11-03 13:10:00,28.59,28.61,28.58,28.6,49598.0,26.1512,26.1695,26.1421,26.1604,49598.0
2021-11-03 13:20:00,28.59,28.62,28.57,28.57,31076.0,26.1512,26.1787,26.1329,26.1329,31076.0
2021-11-03 13:30:00,28.57,28.61,28.57,28.61,23666.0,26.1329,26.1695,26.1329,26.1695,23666.0
2021-11-03 13:40:00,28.61,28.61,28.57,28.58,39230.0,26.1695,26.1695,26.1329,26.1421,39230.0
2021-11-03 13:50:00,28.58,28.68,28.58,28.67,58488.0,26.1421,26.2335,26.1421,26.2244,58488.0
2021-11-03 14:00:00,28.66,28.74,28.66,28.68,55044.0,26.2153,26.2884,26.2153,26.2335,55044.0
2021-11-03 14:10:00,28.69,28.69,28.65,28.68,21674.0,26.2427,26.2427,26.2061,26.2335,21674.0
2021-11-03 14:20:00,28.68,28.73,28.67,28.7,218956.0,26.2335,26.2793,26.2244,26.2518,218956.0
2021-11-03 14:30:00,28.69,28.74,28.69,28.72,54296.0,26.2427,26.2884,26.2427,26.2701,54296.0
2021-11-03 14:40:00,28.72,28.76,28.69,28.76,58162.0,26.2701,26.3067,26.2427,26.3067,58162.0
2021-11-03 14:50:00,28.76,28.79,28.74,28.74,47086.0,26.3067,26.3342,26.2884,26.2884,47086.0
2021-11-03 15:00:00,28.74,28.76,28.66,28.67,71640.0,26.2884,26.3067,26.2153,26.2244,71640.0
2021-11-03 15:10:00,28.67,28.67,28.58,28.58,166728.0,26.2244,26.2244,26.1421,26.1421,166728.0
2021-11-03 15:20:00,28.58,28.61,28.55,28.61,75586.0,26.1421,26.1695,26.1146,26.1695,75586.0
2021-11-03 15:30:00,28.61,28.67,28.61,28.62,152058.0,26.1695,26.2244,26.1695,26.1787,152058.0
2021-11-03 15:40:00,28.63,28.67,28.61,28.66,99900.0,26.1878,26.2244,26.1695,26.2153,99900.0
2021-11-03 15:50:00,28.67,28.68,28.61,28.64,328432.0,26.2244,26.2335,26.1695,26.197,328432.0
2021-11-04 09:30:00,28.69,28.77,28.61,28.73,181460.0,26.2427,26.3159,26.1695,26.2793,181460.0
2021-11-04 09:40:00,28.73,28.85,28.73,28.82,122618.0,26.2793,26.389,26.2793,26.3616,122618.0
2021-11-04 09:50:00,28.81,28.91,28.8,28.86,83194.0,26.3525,26.4439,26.3433,26.3982,83194.0
2021-11-04 10:00:00,28.89,28.95,28.86,28.88,76174.0,26.4256,26.4805,26.3982,26.4165,76174.0
2021-11-04 10:10:00,28.89,28.94,28.86,28.9,67334.0,26.4256,26.4714,26.3982,26.4348,67334.0
2021-11-04 10:20:00,28.9,28.97,28.86,28.91,35048.0,26.4348,26.4988,26.3982,26.4439,35048.0
2021-11-04 10:30:00,28.92,29.04,28.89,29.04,49014.0,26.4531,26.5628,26.4256,26.5628,49014.0
2021-11-04 10:40:00,29.04,29.06,29.0,29.06,54252.0,26.5628,26.5811,26.5262,26.5811,54252.0
2021-11-04 10:50:00,29.05,29.09,29.01,29.02,80248.0,26.572,26.6086,26.5354,26.5445,80248.0
2021-11-04 11:00:00,29.01,29.04,28.98,28.99,39060.0,26.5354,26.5628,26.508,26.5171,39060.0
2021-11-04 11:10:00,28.99,29.01,28.96,28.97,29168.0,26.5171,26.5354,26.4897,26.4988,29168.0
2021-11-04 11:20:00,28.98,28.99,28.93,28.98,50436.0,26.508,26.5171,26.4622,26.508,50436.0
2021-11-04 11:30:00,28.98,29.04,28.97,29.03,34340.0,26.508,26.5628,26.4988,26.5537,34340.0
2021-11-04 11:40:00,29.03,29.07,29.02,29.07,84458.0,26.5537,26.5903,26.5445,26.5903,84458.0
2021-11-04 11:50:00,29.06,29.09,29.05,29.09,54430.0,26.5811,26.6086,26.572,26.6086,54430.0
2021-11-04 12:00:00,29.09,29.11,29.08,29.11,32970.0,26.6086,26.6269,26.5994,26.6269,32970.0
2021-11-04 12:10:00,29.11,29.15,29.11,29.13,43150.0,26.6269,26.6635,26.6269,26.6452,43150.0
2021-11-04 12:20:00,29.13,29.15,29.11,29.13,46290.0,26.6452,26.6635,26.6269,26.6452,46290.0
2021-11-04 12:30:00,29.13,29.18,29.11,29.17,41386.0,26.6452,26.6909,26.6269,26.6817,41386.0
2021-11-04 12:40:00,29.17,29.18,29.16,29.18,33618.0,26.6817,26.6909,26.6726,26.6909,33618.0
2021-11-04 12:50:00,29.18,29.2,29.16,29.18,90622.0,26.6909,26.7092,26.6726,26.6909,90622.0
2021-11-04 13:00:00,29.18,29.18,29.13,29.14,30978.0,26.6909,26.6909,26.6452,26.6543,30978.0
2021-11-04 13:10:00,29.14,29.14,29.09,29.13,43690.0,26.6543,26.6543,26.6086,26.6452,43690.0
2021-11-04 13:20:00,29.13,29.25,29.11,29.24,89862.0,26.6452,26.7549,26.6269,26.7458,89862.0
2021-11-04 13:30:00,29.24,29.28,29.24,29.28,109874.0,26.7458,26.7824,26.7458,26.7824,109874.0
2021-11-04 13:40:00,29.28,29.3,29.25,29.25,75670.0,26.7824,26.8007,26.7549,26.7549,75670.0
2021-11-04 13:50:00,29.25,29.31,29.25,29.3,55448.0,26.7549,26.8098,26.7549,26.8007,55448.0
2021-11-04 14:00:00,29.3,29.31,29.27,29.29,199724.0,26.8007,26.8098,26.7732,26.7915,199724.0
2021-11-04 14:10:00,29.3,29.35,29.27,29.29,123830.0,26.8007,26.8464,26.7732,26.7915,123830.0
2021-11-04 14:20:00,29.29,29.31,29.26,29.27,151228.0,26.7915,26.8098,26.7641,26.7732,151228.0
2021-11-04 14:30:00,29.27,29.28,29.22,29.25,123098.0,26.7732,26.7824,26.7275,26.7549,123098.0
2021-11-04 14:40:00,29.25,29.28,29.25,29.25,81468.0,26.7549,26.7824,26.7549,26.7549,81468.0
2021-11-04 14:50:00,29.25,29.29,29.25,29.29,104480.0,26.7549,26.7915,26.7549,26.7915,104480.0
2021-11-04 15:00:00,29.28,29.3,29.24,29.26,142454.0,26.7824,26.8007,26.7458,26.7641,142454.0
2021-11-04 15:10:00,29.26,29.28,29.19,29.2,135986.0,26.7641,26.7824,26.7,26.7092,135986.0
2021-11-04 15:20:00,29.2,29.21,29.11,29.13,136852.0,26.7092,26.7183,26.6269,26.6452,136852.0
2021-11-04 15:30:00,29.13,29.15,29.09,29.11,184594.0,26.6452,26.6635,26.6086,26.6269,184594.0
2021-11-04 15:40:00,29.1,29.18,29.09,29.17,247204.0,26.6177,26.6909,26.6086,26.6817,247204.0
2021-11-04 15:50:00,29.17,29.28,29.16,29.27,575530.0,26.6817,26.7824,26.6726,26.7732,575530.0
2021-11-05 09:30:00,29.43,29.74,29.43,29.7,303430.0,26.9196,27.2031,26.9196,27.1665,303430.0
2021-11-05 09:40:00,29.72,29.78,29.62,29.78,113060.0,27.1848,27.2397,27.0934,27.2397,113060.0
2021-11-05 09:50:00,29.77,29.78,29.55,29.61,204630.0,27.2306,27.2397,27.0293,27.0842,204630.0
2021-11-05 10:00:00,29.61,29.61,29.46,29.47,80638.0,27.0842,27.0842,26.947,26.9562,80638.0
2021-11-05 10:10:00,29.46,29.47,29.36,29.43,55316.0,26.947,26.9562,26.8555,26.9196,55316.0
2021-11-05 10:20:00,29.46,29.46,29.37,29.4,41036.0,26.947,26.947,26.8647,26.8921,41036.0
2021-11-05 10:30:00,29.4,29.41,29.35,29.35,51904.0,26.8921,26.9013,26.8464,26.8464,51904.0
2021-11-05 10:40:00,29.35,29.37,29.3,29.31,55532.0,26.8464,26.8647,26.8007,26.8098,55532.0
2021-11-05 10:50:00,29.31,29.37,29.3,29.33,67592.0,26.8098,26.8647,26.8007,26.8281,67592.0
2021-11-05 11:00:00,29.34,29.38,29.32,29.37,54082.0,26.8372,26.8738,26.819,26.8647,54082.0
2021-11-05 11:10:00,29.36,29.38,29.35,29.35,63228.0,26.8555,26.8738,26.8464,26.8464,63228.0
2021-11-05 11:20:00,29.36,29.36,29.3,29.31,38618.0,26.8555,26.8555,26.8007,26.8098,38618.0
2021-11-05 11:30:00,29.31,29.33,29.29,29.3,47470.0,26.8098,26.8281,26.7915,26.8007,47470.0
2021-11-05 11:40:00,29.31,29.32,29.29,29.31,36768.0,26.8098,26.819,26.7915,26.8098,36768.0
2021-11-05 11:50:00,29.32,29.33,29.25,29.25,45578.0,26.819,26.8281,26.7549,26.7549,45578.0
2021-11-05 12:00:00,29.25,29.27,29.23,29.23,46062.0,26.7549,26.7732,26.7366,26.7366,46062.0
2021-11-05 12:10:00,29.23,29.23,29.19,29.2,53770.0,26.7366,26.7366,26.7,26.7092,53770.0
2021-11-05 12:20:00,29.2,29.25,29.19,29.23,74904.0,26.7092,26.7549,26.7,26.7366,74904.0
2021-11-05 12:30:00,29.23,29.3,29.23,29.3,100386.0,26.7366,26.8007,26.7366,26.8007,100386.0
2021-11-05 12:40:00,29.3,29.3,29.24,29.25,38202.0,26.8007,26.8007,26.7458,26.7549,38202.0
2021-11-05 12:50:00,29.26,29.29,29.25,29.28,41812.0,26.7641,26.7915,26.7549,26.7824,41812.0
2021-11-05 13:00:00,29.28,29.3,29.21,29.22,31538.0,26.7824,26.8007,26.7183,26.7275,31538.0
2021-11-05 13:10:00,29.21,29.25,29.21,29.22,42822.0,26.7183,26.7549,26.7183,26.7275,42822.0
2021-11-05 13:20:00,29.22,29.22,29.13,29.14,46704.0,26.7275,26.7275,26.6452,26.6543,46704.0
2021-11-05 13:30:00,29.14,29.17,29.14,29.14,29400.0,26.6543,26.6817,26.6543,26.6543,29400.0
2021-11-05 13:40:00,29.14,29.14,29.1,29.1,39424.0,26.6543,26.6543,26.6177,26.6177,39424.0
2021-11-05 13:50:00,29.1,29.14,29.09,29.14,35390.0,26.6177,26.6543,26.6086,26.6543,35390.0
2021-11-05 14:00:00,29.14,29.18,29.11,29.18,38320.0,26.6543,26.6909,26.6269,26.6909,38320.0
2021-11-05 14:10:00,29.18,29.19,29.17,29.19,20618.0,26.6909,26.7,26.6817,26.7,20618.0
2021-11-05 14:20:00,29.19,29.21,29.17,29.21,31250.0,26.7,26.7183,26.6817,26.7183,31250.0
2021-11-05 14:30:00,29.21,29.23,29.2,29.23,44674.0,26.7183,26.7366,26.7092,26.7366,44674.0
2021-11-05 14:40:00,29.22,29.22,29.2,29.2,30334.0,26.7275,26.7275,26.7092,26.7092,30334.0
2021-11-05 14:50:00,29.2,29.21,29.17,29.18,25318.0,26.7092,26.7183,26.6817,26.6909,25318.0
2021-11-05 15:00:00,29.18,29.18,29.06,29.1,158262.0,26.6909,26.6909,26.5811,26.6177,158262.0
2021-11-05 15:10:00,29.1,29.13,29.09,29.1,108482.0,26.6177,26.6452,26.6086,26.6177,108482.0
2021-11-05 15:20:00,29.1,29.1,29.06,29.07,82628.0,26.6177,26.6177,26.5811,26.5903,82628.0
2021-11-05 15:30:00,29.07,29.16,29.07,29.15,109012.0,26.5903,26.6726,26.5903,26.6635,109012.0
2021-11-05 15:40:00,29.15,29.15,29.09,29.1,142616.0,26.6635,26.6635,26.6086,26.6177,142616.0
2021-11-05 15:50:00,29.1,29.14,29.09,29.12,337200.0,26.6177,26.6543,26.6086,26.636,337200.0
2021-11-08 09:30:00,29.36,29.42,29.13,29.15,82110.0,26.8555,26.9104,26.6452,26.6635,82110.0
2021-11-08 09:40:00,29.15,29.19,29.05,29.13,41188.0,26.6635,26.7,26.572,26.6452,41188.0
2021-11-08 09:50:00,29.14,29.18,29.07,29.07,44530.0,26.6543,26.6909,26.5903,26.5903,44530.0
2021-11-08 10:00:00,29.07,29.14,28.99,28.99,70294.0,26.5903,26.6543,26.5171,26.5171,70294.0
2021-11-08 10:10:00,29.0,29.13,28.99,29.12,50520.0,26.5262,26.6452,26.5171,26.636,50520.0
2021-11-08 10:20:00,29.12,29.17,29.08,29.14,41636.0,26.636,26.6817,26.5994,26.6543,41636.0
2021-11-08 10:30:00,29.14,29.17,29.1,29.17,33384.0,26.6543,26.6817,26.6177,26.6817,33384.0
2021-11-08 10:40:00,29.17,29.17,29.1,29.16,38044.0,26.6817,26.6817,26.6177,26.6726,38044.0
2021-11-08 10:50:00,29.16,29.16,29.09,29.11,55312.0,26.6726,26.6726,26.6086,26.6269,55312.0
2021-11-08 11:00:00,29.1,29.15,29.09,29.12,26296.0,26.6177,26.6635,26.6086,26.636,26296.0
2021-11-08 11:10:00,29.13,29.17,29.11,29.15,19858.0,26.6452,26.6817,26.6269,26.6635,19858.0
2021-11-08 11:20:00,29.16,29.16,29.09,29.09,29786.0,26.6726,26.6726,26.6086,26.6086,29786.0
2021-11-08 11:30:00,29.11,29.12,29.1,29.12,19836.0,26.6269,26.636,26.6177,26.636,19836.0
2021-11-08 11:40:00,29.12,29.13,29.1,29.13,33058.0,26.636,26.6452,26.6177,26.6452,33058.0
2021-11-08 11:50:00,29.13,29.14,29.09,29.12,31294.0,26.6452,26.6543,26.6086,26.636,31294.0
2021-11-08 12:00:00,29.12,29.12,29.08,29.09,19376.0,26.636,26.636,26.5994,26.6086,19376.0
2021-11-08 12:10:00,29.09,29.1,29.08,29.1,20304.0,26.6086,26.6177,26.5994,26.6177,20304.0
2021-11-08 12:20:00,29.1,29.1,29.08,29.09,25408.0,26.6177,26.6177,26.5994,26.6086,25408.0
2021-11-08 12:30:00,29.09,29.09,29.03,29.03,18516.0,26.6086,26.6086,26.5537,26.5537,18516.0
2021-11-08 12:40:00,29.02,29.03,29.0,29.02,28388.0,26.5445,26.5537,26.5262,26.5445,28388.0
2021-11-08 12:50:00,29.02,29.02,28.97,28.98,31394.0,26.5445,26.5445,26.4988,26.508,31394.0
2021-11-08 13:00:00,28.98,29.0,28.97,28.99,56876.0,26.508,26.5262,26.4988,26.5171,56876.0
2021-11-08 13:10:00,28.99,29.0,28.97,28.98,37122.0,26.5171,26.5262,26.4988,26.508,37122.0
2021-11-08 13:20:00,28.98,29.0,28.98,28.98,32204.0,26.508,26.5262,26.508,26.508,32204.0
2021-11-08 13:30:00,28.98,29.0,28.96,29.0,38906.0,26.508,26.5262,26.4897,26.5262,38906.0
2021-11-08 13:40:00,29.0,29.07,29.0,29.06,39652.0,26.5262,26.5903,26.5262,26.5811,39652.0
2021-11-08 13:50:00,29.06,29.11,29.06,29.1,42374.0,26.5811,26.6269,26.5811,26.6177,42374.0
2021-11-08 14:00:00,29.1,29.12,29.1,29.11,58482.0,26.6177,26.636,26.6177,26.6269,58482.0
2021-11-08 14:10:00,29.11,29.13,29.1,29.11,23426.0,26.6269,26.6452,26.6177,26.6269,23426.0
2021-11-08 14:20:00,29.11,29.14,29.1,29.14,16558.0,26.6269,26.6543,26.6177,26.6543,16558.0
2021-11-08 14:30:00,29.14,29.16,29.14,29.16,13656.0,26.6543,26.6726,26.6543,26.6726,13656.0
2021-11-08 14:40:00,29.16,29.18,29.15,29.15,43948.0,26.6726,26.6909,26.6635,26.6635,43948.0
2021-11-08 14:50:00,29.15,29.16,29.14,29.15,32682.0,26.6635,26.6726,26.6543,26.6635,32682.0
2021-11-08 15:00:00,29.15,29.15,29.09,29.1,39278.0,26.6635,26.6635,26.6086,26.6177,39278.0
2021-11-08 15:10:00,29.09,29.1,29.08,29.09,20202.0,26.6086,26.6177,26.5994,26.6086,20202.0
2021-11-08 15:20:00,29.09,29.11,29.09,29.11,48236.0,26.6086,26.6269,26.6086,26.6269,48236.0
2021-11-08 15:30:00,29.11,29.17,29.11,29.16,65986.0,26.6269,26.6817,26.6269,26.6726,65986.0
2021-11-08 15:40:00,29.16,29.17,29.11,29.11,82308.0,26.6726,26.6817,26.6269,26.6269,82308.0
2021-11-08 15:50:00,29.11,29.15,29.11,29.12,293716.0,26.6269,26.6635,26.6269,26.636,293716.0
2021-11-09 09:30:00,29.19,29.33,29.16,29.26,119838.0,26.7,26.8281,26.6726,26.7641,119838.0
2021-11-09 09:40:00,29.24,29.24,29.13,29.22,43216.0,26.7458,26.7458,26.6452,26.7275,43216.0
2021-11-09 09:50:00,29.23,29.31,29.21,29.28,46932.0,26.7366,26.8098,26.7183,26.7824,46932.0
2021-11-09 10:00:00,29.27,29.3,29.18,29.24,39872.0,26.7732,26.8007,26.6909,26.7458,39872.0
2021-11-09 10:10:00,29.24,29.28,29.14,29.14,42598.0,26.7458,26.7824,26.6543,26.6543,42598.0
2021-11-09 10:20:00,29.16,29.25,29.14,29.23,44936.0,26.6726,26.7549,26.6543,26.7366,44936.0
2021-11-09 10:30:00,29.23,29.31,29.22,29.29,30748.0,26.7366,26.8098,26.7275,26.7915,30748.0
2021-11-09 10:40:00,29.29,29.3,29.24,29.24,12208.0,26.7915,26.8007,26.7458,26.7458,12208.0
2021-11-09 10:50:00,29.25,29.28,29.24,29.28,25946.0,26.7549,26.7824,26.7458,26.7824,25946.0
2021-11-09 11:00:00,29.28,29.3,29.23,29.24,20608.0,26.7824,26.8007,26.7366,26.7458,20608.0
2021-11-09 11:10:00,29.24,29.24,29.18,29.23,27792.0,26.7458,26.7458,26.6909,26.7366,27792.0
2021-11-09 11:20:00,29.23,29.23,29.18,29.18,18402.0,26.7366,26.7366,26.6909,26.6909,18402.0
2021-11-09 11:30:00,29.18,29.23,29.18,29.22,27708.0,26.6909,26.7366,26.6909,26.7275,27708.0
2021-11-09 11:40:00,29.21,29.24,29.2,29.23,14640.0,26.7183,26.7458,26.7092,26.7366,14640.0
2021-11-09 11:50:00,29.23,29.25,29.22,29.25,25678.0,26.7366,26.7549,26.7275,26.7549,25678.0
2021-11-09 12:00:00,29.24,29.25,29.22,29.24,25986.0,26.7458,26.7549,26.7275,26.7458,25986.0
2021-11-09 12:10:00,29.24,29.27,29.23,29.24,30774.0,26.7458,26.7732,26.7366,26.7458,30774.0
2021-11-09 12:20:00,29.25,29.25,29.22,29.25,30838.0,26.7549,26.7549,26.7275,26.7549,30838.0
2021-11-09 12:30:00,29.24,29.29,29.21,29.22,44062.0,26.7458,26.7915,26.7183,26.7275,44062.0
2021-11-09 12:40:00,29.22,29.22,29.15,29.17,51324.0,26.7275,26.7275,26.6635,26.6817,51324.0
2021-11-09 12:50:00,29.17,29.2,29.13,29.15,87214.0,26.6817,26.7092,26.6452,26.6635,87214.0
2021-11-09 13:00:00,29.16,29.17,29.12,29.15,152286.0,26.6726,26.6817,26.636,26.6635,152286.0
2021-11-09 13:10:00,29.15,29.28,29.15,29.26,75704.0,26.6635,26.7824,26.6635,26.7641,75704.0
2021-11-09 13:20:00,29.25,29.27,29.23,29.23,31872.0,26.7549,26.7732,26.7366,26.7366,31872.0
2021-11-09 13:30:00,29.23,29.25,29.19,29.2,28672.0,26.7366,26.7549,26.7,26.7092,28672.0
2021-11-09 13:40:00,29.2,29.23,29.2,29.23,24488.0,26.7092,26.7366,26.7092,26.7366,24488.0
2021-11-09 13:50:00,29.23,29.27,29.22,29.25,50672.0,26.7366,26.7732,26.7275,26.7549,50672.0
2021-11-09 14:00:00,29.25,29.28,29.24,29.25,22254.0,26.7549,26.7824,26.7458,26.7549,22254.0
2021-11-09 14:10:00,29.25,29.29,29.25,29.29,22362.0,26.7549,26.7915,26.7549,26.7915,22362.0
2021-11-09 14:20:00,29.29,29.32,29.29,29.32,31942.0,26.7915,26.819,26.7915,26.819,31942.0
2021-11-09 14:30:00,29.32,29.34,29.3,29.34,28612.0,26.819,26.8372,26.8007,26.8372,28612.0
2021-11-09 14:40:00,29.34,29.36,29.34,29.34,19816.0,26.8372,26.8555,26.8372,26.8372,19816.0
2021-11-09 14:50:00,29.34,29.38,29.34,29.36,38012.0,26.8372,26.8738,26.8372,26.8555,38012.0
2021-11-09 15:00:00,29.36,29.39,29.35,29.39,29528.0,26.8555,26.883,26.8464,26.883,29528.0
2021-11-09 15:10:00,29.39,29.39,29.32,29.32,31508.0,26.883,26.883,26.819,26.819,31508.0
2021-11-09 15:20:00,29.32,29.39,29.32,29.38,101026.0,26.819,26.883,26.819,26.8738,101026.0
2021-11-09 15:30:00,29.38,29.38,29.31,29.35,50090.0,26.8738,26.8738,26.8098,26.8464,50090.0
2021-11-09 15:40:00,29.35,29.39,29.33,29.37,65330.0,26.8464,26.883,26.8281,26.8647,65330.0
2021-11-09 15:50:00,29.38,29.44,29.36,29.41,266276.0,26.8738,26.9287,26.8555,26.9013,266276.0
2021-11-10 09:30:00,29.41,29.48,29.28,29.46,107050.0,26.9013,26.9653,26.7824,26.947,107050.0
2021-11-10 09:40:00,29.47,29.49,29.33,29.36,32338.0,26.9562,26.9745,26.8281,26.8555,32338.0
2021-11-10 09:50:00,29.36,29.43,29.36,29.41,12436.0,26.8555,26.9196,26.8555,26.9013,12436.0
2021-11-10 10:00:00,29.4,29.43,29.38,29.42,15864.0,26.8921,26.9196,26.8738,26.9104,15864.0
2021-11-10 10:10:00,29.43,29.44,29.37,29.39,33232.0,26.9196,26.9287,26.8647,26.883,33232.0
2021-11-10 10:20:00,29.39,29.41,29.38,29.4,44182.0,26.883,26.9013,26.8738,26.8921,44182.0
2021-11-10 10:30:00,29.41,29.46,29.39,29.46,39784.0,26.9013,26.947,26.883,26.947,39784.0
2021-11-10 10:40:00,29.46,29.52,29.4,29.49,179740.0,26.947,27.0019,26.8921,26.9745,179740.0
2021-11-10 10:50:00,29.48,29.58,29.47,29.55,116642.0,26.9653,27.0568,26.9562,27.0293,116642.0
2021-11-10 11:00:00,29.56,29.58,29.55,29.58,31222.0,27.0385,27.0568,27.0293,27.0568,31222.0
2021-11-10 11:10:00,29.58,29.65,29.57,29.58,65416.0,27.0568,27.1208,27.0476,27.0568,65416.0
2021-11-10 11:20:00,29.58,29.58,29.52,29.52,29748.0,27.0568,27.0568,27.0019,27.0019,29748.0
2021-11-10 11:30:00,29.53,29.54,29.5,29.52,57924.0,27.011,27.0202,26.9836,27.0019,57924.0
2021-11-10 11:40:00,29.53,29.54,29.51,29.52,29608.0,27.011,27.0202,26.9927,27.0019,29608.0
2021-11-10 11:50:00,29.53,29.55,29.5,29.5,32062.0,27.011,27.0293,26.9836,26.9836,32062.0
2021-11-10 12:00:00,29.5,29.5,29.46,29.48,32524.0,26.9836,26.9836,26.947,26.9653,32524.0
2021-11-10 12:10:00,29.48,29.5,29.46,29.47,22996.0,26.9653,26.9836,26.947,26.9562,22996.0
2021-11-10 12:20:00,29.47,29.48,29.45,29.46,29324.0,26.9562,26.9653,26.9379,26.947,29324.0
2021-11-10 12:30:00,29.46,29.47,29.45,29.46,15536.0,26.947,26.9562,26.9379,26.947,15536.0
2021-11-10 12:40:00,29.46,29.46,29.42,29.43,43408.0,26.947,26.947,26.9104,26.9196,43408.0
2021-11-10 12:50:00,29.42,29.43,29.4,29.4,81230.0,26.9104,26.9196,26.8921,26.8921,81230.0
2021-11-10 13:00:00,29.4,29.4,29.31,29.32,42524.0,26.8921,26.8921,26.8098,26.819,42524.0
2021-11-10 13:10:00,29.31,29.37,29.31,29.35,44276.0,26.8098,26.8647,26.8098,26.8464,44276.0
2021-11-10 13:20:00,29.35,29.45,29.35,29.41,100458.0,26.8464,26.9379,26.8464,26.9013,100458.0
2021-11-10 13:30:00,29.4,29.43,29.4,29.41,37656.0,26.8921,26.9196,26.8921,26.9013,37656.0
2021-11-10 13:40:00,29.41,29.45,29.41,29.44,43736.0,26.9013,26.9379,26.9013,26.9287,43736.0
2021-11-10 13:50:00,29.44,29.5,29.43,29.48,50328.0,26.9287,26.9836,26.9196,26.9653,50328.0
2021-11-10 14:00:00,29.49,29.49,29.41,29.42,124090.0,26.9745,26.9745,26.9013,26.9104,124090.0
2021-11-10 14:10:00,29.43,29.5,29.42,29.49,57314.0,26.9196,26.9836,26.9104,26.9745,57314.0
2021-11-10 14:20:00,29.49,29.52,29.48,29.49,65586.0,26.9745,27.0019,26.9653,26.9745,65586.0
2021-11-10 14:30:00,29.49,29.5,29.45,29.45,106034.0,26.9745,26.9836,26.9379,26.9379,106034.0
2021-11-10 14:40:00,29.45,29.5,29.43,29.49,69782.0,26.9379,26.9836,26.9196,26.9745,69782.0
2021-11-10 14:50:00,29.49,29.5,29.46,29.49,32780.0,26.9745,26.9836,26.947,26.9745,32780.0
2021-11-10 15:00:00,29.49,29.5,29.4,29.42,57392.0,26.9745,26.9836,26.8921,26.9104,57392.0
2021-11-10 15:10:00,29.42,29.43,29.38,29.4,72182.0,26.9104,26.9196,26.8738,26.8921,72182.0
2021-11-10 15:20:00,29.41,29.41,29.36,29.38,48538.0,26.9013,26.9013,26.8555,26.8738,48538.0
2021-11-10 15:30:00,29.38,29.39,29.31,29.39,152344.0,26.8738,26.883,26.8098,26.883,152344.0
2021-11-10 15:40:00,29.39,29.41,29.32,29.37,158236.0,26.883,26.9013,26.819,26.8647,158236.0
2021-11-10 15:50:00,29.38,29.46,29.35,29.43,392650.0,26.8738,26.947,26.8464,26.9196,392650.0
2021-11-11 09:30:00,29.36,29.36,29.2,29.29,81334.0,26.8555,26.8555,26.7092,26.7915,81334.0
2021-11-11 09:40:00,29.29,29.39,29.27,29.39,48062.0,26.7915,26.883,26.7732,26.883,48062.0
2021-11-11 09:50:00,29.39,29.4,29.33,29.4,27112.0,26.883,26.8921,26.8281,26.8921,27112.0
2021-11-11 10:00:00,29.41,29.43,29.35,29.36,42216.0,26.9013,26.9196,26.8464,26.8555,42216.0
2021-11-11 10:10:00,29.36,29.48,29.34,29.47,170418.0,26.8555,26.9653,26.8372,26.9562,170418.0
2021-11-11 10:20:00,29.46,29.47,29.43,29.47,11634.0,26.947,26.9562,26.9196,26.9562,11634.0
2021-11-11 10:30:00,29.47,29.47,29.43,29.47,16584.0,26.9562,26.9562,26.9196,26.9562,16584.0
2021-11-11 10:40:00,29.47,29.5,29.43,29.5,19974.0,26.9562,26.9836,26.9196,26.9836,19974.0
2021-11-11 10:50:00,29.49,29.5,29.45,29.47,19870.0,26.9745,26.9836,26.9379,26.9562,19870.0
2021-11-11 11:00:00,29.46,29.5,29.43,29.43,32172.0,26.947,26.9836,26.9196,26.9196,32172.0
2021-11-11 11:10:00,29.43,29.5,29.43,29.49,21156.0,26.9196,26.9836,26.9196,26.9745,21156.0
2021-11-11 11:20:00,29.5,29.51,29.47,29.48,19348.0,26.9836,26.9927,26.9562,26.9653,19348.0
2021-11-11 11:30:00,29.48,29.53,29.48,29.5,28082.0,26.9653,27.011,26.9653,26.9836,28082.0
2021-11-11 11:40:00,29.51,29.54,29.46,29.53,65200.0,26.9927,27.0202,26.947,27.011,65200.0
2021-11-11 11:50:00,29.53,29.57,29.53,29.56,20288.0,27.011,27.0476,27.011,27.0385,20288.0
2021-11-11 12:00:00,29.56,29.6,29.55,29.58,35556.0,27.0385,27.0751,27.0293,27.0568,35556.0
2021-11-11 12:10:00,29.58,29.59,29.53,29.54,34354.0,27.0568,27.0659,27.011,27.0202,34354.0
2021-11-11 12:20:00,29.54,29.56,29.53,29.55,23376.0,27.0202,27.0385,27.011,27.0293,23376.0
2021-11-11 12:30:00,29.55,29.58,29.53,29.57,35190.0,27.0293,27.0568,27.011,27.0476,35190.0
2021-11-11 12:40:00,29.57,29.57,29.53,29.55,23452.0,27.0476,27.0476,27.011,27.0293,23452.0
2021-11-11 12:50:00,29.55,29.57,29.55,29.56,16374.0,27.0293,27.0476,27.0293,27.0385,16374.0
2021-11-11 13:00:00,29.56,29.56,29.48,29.48,51002.0,27.0385,27.0385,26.9653,26.9653,51002.0
2021-11-11 13:10:00,29.49,29.5,29.46,29.5,42910.0,26.9745,26.9836,26.947,26.9836,42910.0
2021-11-11 13:20:00,29.5,29.54,29.5,29.54,31894.0,26.9836,27.0202,26.9836,27.0202,31894.0
2021-11-11 13:30:00,29.54,29.58,29.53,29.58,17854.0,27.0202,27.0568,27.011,27.0568,17854.0
2021-11-11 13:40:00,29.58,29.59,29.57,29.58,24424.0,27.0568,27.0659,27.0476,27.0568,24424.0
2021-11-11 13:50:00,29.58,29.58,29.56,29.56,21318.0,27.0568,27.0568,27.0385,27.0385,21318.0
2021-11-11 14:00:00,29.56,29.59,29.55,29.59,31994.0,27.0385,27.0659,27.0293,27.0659,31994.0
2021-11-11 14:10:00,29.59,29.63,29.59,29.61,69654.0,27.0659,27.1025,27.0659,27.0842,69654.0
2021-11-11 14:20:00,29.61,29.65,29.58,29.64,200828.0,27.0842,27.1208,27.0568,27.1117,200828.0
2021-11-11 14:30:00,29.65,29.66,29.57,29.62,554298.0,27.1208,27.1299,27.0476,27.0934,554298.0
2021-11-11 14:40:00,29.63,29.68,29.62,29.67,126862.0,27.1025,27.1482,27.0934,27.1391,126862.0
2021-11-11 14:50:00,29.67,29.73,29.67,29.68,82696.0,27.1391,27.194,27.1391,27.1482,82696.0
2021-11-11 15:00:00,29.67,29.69,29.66,29.68,37870.0,27.1391,27.1574,27.1299,27.1482,37870.0
2021-11-11 15:10:00,29.68,29.72,29.66,29.71,53984.0,27.1482,27.1848,27.1299,27.1757,53984.0
2021-11-11 15:20:00,29.71,29.75,29.7,29.74,48662.0,27.1757,27.2123,27.1665,27.2031,48662.0
2021-11-11 15:30:00,29.74,29.75,29.71,29.71,81802.0,27.2031,27.2123,27.1757,27.1757,81802.0
2021-11-11 15:40:00,29.72,29.75,29.72,29.75,203180.0,27.1848,27.2123,27.1848,27.2123,203180.0
2021-11-11 15:50:00,29.75,29.77,29.63,29.65,862070.0,27.2123,27.2306,27.1025,27.1208,862070.0
2021-11-12 09:30:00,29.79,29.85,29.75,29.82,91780.0,27.2489,27.3037,27.2123,27.2763,91780.0
2021-11-12 09:40:00,29.81,29.9,29.8,29.86,47512.0,27.2672,27.3495,27.258,27.3129,47512.0
2021-11-12 09:50:00,29.86,29.88,29.79,29.82,30706.0,27.3129,27.3312,27.2489,27.2763,30706.0
2021-11-12 10:00:00,29.81,29.9,29.8,29.9,42818.0,27.2672,27.3495,27.258,27.3495,42818.0
2021-11-12 10:10:00,29.89,29.92,29.85,29.92,61102.0,27.3403,27.3678,27.3037,27.3678,61102.0
2021-11-12 10:20:00,29.92,29.95,29.89,29.9,65002.0,27.3678,27.3952,27.3403,27.3495,65002.0
2021-11-12 10:30:00,29.9,29.94,29.89,29.92,42446.0,27.3495,27.3861,27.3403,27.3678,42446.0
2021-11-12 10:40:00,29.92,29.95,29.9,29.95,51486.0,27.3678,27.3952,27.3495,27.3952,51486.0
2021-11-12 10:50:00,29.95,30.03,29.95,30.03,95430.0,27.3952,27.4684,27.3952,27.4684,95430.0
2021-11-12 11:00:00,30.03,30.08,30.02,30.07,45186.0,27.4684,27.5141,27.4592,27.505,45186.0
2021-11-12 11:10:00,30.07,30.16,30.05,30.16,44404.0,27.505,27.5873,27.4867,27.5873,44404.0
2021-11-12 11:20:00,30.16,30.16,30.1,30.11,90616.0,27.5873,27.5873,27.5324,27.5416,90616.0
2021-11-12 11:30:00,30.11,30.18,30.11,30.17,50042.0,27.5416,27.6056,27.5416,27.5964,50042.0
2021-11-12 11:40:00,30.17,30.18,30.13,30.14,69488.0,27.5964,27.6056,27.5599,27.569,69488.0
2021-11-12 11:50:00,30.13,30.19,30.12,30.16,97488.0,27.5599,27.6147,27.5507,27.5873,97488.0
2021-11-12 12:00:00,30.16,30.22,30.12,30.2,172186.0,27.5873,27.6422,27.5507,27.6239,172186.0
2021-11-12 12:10:00,30.2,30.23,30.2,30.2,60528.0,27.6239,27.6513,27.6239,27.6239,60528.0
2021-11-12 12:20:00,30.2,30.21,30.15,30.17,73608.0,27.6239,27.633,27.5782,27.5964,73608.0
2021-11-12 12:30:00,30.17,30.2,30.15,30.18,66362.0,27.5964,27.6239,27.5782,27.6056,66362.0
2021-11-12 12:40:00,30.18,30.2,30.17,30.17,40454.0,27.6056,27.6239,27.5964,27.5964,40454.0
2021-11-12 12:50:00,30.18,30.24,30.17,30.24,31684.0,27.6056,27.6605,27.5964,27.6605,31684.0
2021-11-12 13:00:00,30.24,30.25,30.2,30.25,84482.0,27.6605,27.6696,27.6239,27.6696,84482.0
2021-11-12 13:10:00,30.24,30.26,30.23,30.23,118788.0,27.6605,27.6788,27.6513,27.6513,118788.0
2021-11-12 13:20:00,30.23,30.24,30.16,30.17,14658.0,27.6513,27.6605,27.5873,27.5964,14658.0
2021-11-12 13:30:00,30.17,30.21,30.16,30.18,50254.0,27.5964,27.633,27.5873,27.6056,50254.0
2021-11-12 13:40:00,30.17,30.17,30.1,30.11,61256.0,27.5964,27.5964,27.5324,27.5416,61256.0
2021-11-12 13:50:00,30.11,30.17,30.11,30.15,41648.0,27.5416,27.5964,27.5416,27.5782,41648.0
2021-11-12 14:00:00,30.15,30.16,30.11,30.15,27976.0,27.5782,27.5873,27.5416,27.5782,27976.0
2021-11-12 14:10:00,30.14,30.14,30.09,30.09,39418.0,27.569,27.569,27.5233,27.5233,39418.0
2021-11-12 14:20:00,30.09,30.11,30.07,30.1,46138.0,27.5233,27.5416,27.505,27.5324,46138.0
2021-11-12 14:30:00,30.1,30.1,30.07,30.09,34268.0,27.5324,27.5324,27.505,27.5233,34268.0
2021-11-12 14:40:00,30.09,30.1,30.08,30.08,55434.0,27.5233,27.5324,27.5141,27.5141,55434.0
2021-11-12 14:50:00,30.08,30.14,30.08,30.13,82232.0,27.5141,27.569,27.5141,27.5599,82232.0
2021-11-12 15:00:00,30.13,30.17,30.12,30.17,94490.0,27.5599,27.5964,27.5507,27.5964,94490.0
2021-11-12 15:10:00,30.17,30.18,30.16,30.18,66904.0,27.5964,27.6056,27.5873,27.6056,66904.0
2021-11-12 15:20:00,30.18,30.22,30.18,30.21,124628.0,27.6056,27.6422,27.6056,27.633,124628.0
2021-11-12 15:30:00,30.21,30.24,30.16,30.22,226986.0,27.633,27.6605,27.5873,27.6422,226986.0
2021-11-12 15:40:00,30.21,30.23,30.17,30.17,145532.0,27.633,27.6513,27.5964,27.5964,145532.0
2021-11-12 15:50:00,30.17,30.18,30.08,30.13,655686.0,27.5964,27.6056,27.5141,27.5599,655686.0
2021-11-15 09:30:00,30.17,30.29,30.13,30.15,197278.0,27.5964,27.7062,27.5599,27.5782,197278.0
2021-11-15 09:40:00,30.18,30.21,30.1,30.13,145268.0,27.6056,27.633,27.5324,27.5599,145268.0
2021-11-15 09:50:00,30.14,30.18,30.06,30.18,116696.0,27.569,27.6056,27.4958,27.6056,116696.0
2021-11-15 10:00:00,30.17,30.2,30.13,30.16,77078.0,27.5964,27.6239,27.5599,27.5873,77078.0
2021-11-15 10:10:00,30.16,30.25,30.16,30.22,47746.0,27.5873,27.6696,27.5873,27.6422,47746.0
2021-11-15 10:20:00,30.22,30.27,30.2,30.26,59668.0,27.6422,27.6879,27.6239,27.6788,59668.0
2021-11-15 10:30:00,30.26,30.29,30.23,30.26,92246.0,27.6788,27.7062,27.6513,27.6788,92246.0
2021-11-15 10:40:00,30.26,30.27,30.2,30.23,65202.0,27.6788,27.6879,27.6239,27.6513,65202.0
2021-11-15 10:50:00,30.23,30.23,30.18,30.18,65110.0,27.6513,27.6513,27.6056,27.6056,65110.0
2021-11-15 11:00:00,30.18,30.22,30.17,30.18,64182.0,27.6056,27.6422,27.5964,27.6056,64182.0
2021-11-15 11:10:00,30.17,30.3,30.15,30.29,96434.0,27.5964,27.7154,27.5782,27.7062,96434.0
2021-11-15 11:20:00,30.28,30.29,30.23,30.25,61670.0,27.6971,27.7062,27.6513,27.6696,61670.0
2021-11-15 11:30:00,30.25,30.28,30.23,30.27,61320.0,27.6696,27.6971,27.6513,27.6879,61320.0
2021-11-15 11:40:00,30.27,30.28,30.1,30.13,49804.0,27.6879,27.6971,27.5324,27.5599,49804.0
2021-11-15 11:50:00,30.11,30.18,30.1,30.16,42094.0,27.5416,27.6056,27.5324,27.5873,42094.0
2021-11-15 12:00:00,30.16,30.2,30.16,30.18,50472.0,27.5873,27.6239,27.5873,27.6056,50472.0
2021-11-15 12:10:00,30.18,30.2,30.15,30.18,104068.0,27.6056,27.6239,27.5782,27.6056,104068.0
2021-11-15 12:20:00,30.18,30.2,30.17,30.18,30378.0,27.6056,27.6239,27.5964,27.6056,30378.0
2021-11-15 12:30:00,30.18,30.24,30.18,30.22,33138.0,27.6056,27.6605,27.6056,27.6422,33138.0
2021-11-15 12:40:00,30.22,30.24,30.21,30.23,30022.0,27.6422,27.6605,27.633,27.6513,30022.0
2021-11-15 12:50:00,30.23,30.28,30.23,30.28,21616.0,27.6513,27.6971,27.6513,27.6971,21616.0
2021-11-15 13:00:00,30.28,30.29,30.25,30.28,27116.0,27.6971,27.7062,27.6696,27.6971,27116.0
2021-11-15 13:10:00,30.28,30.28,30.23,30.23,31808.0,27.6971,27.6971,27.6513,27.6513,31808.0
2021-11-15 13:20:00,30.23,30.24,30.2,30.21,43652.0,27.6513,27.6605,27.6239,27.633,43652.0
2021-11-15 13:30:00,30.21,30.23,30.17,30.17,38632.0,27.633,27.6513,27.5964,27.5964,38632.0
2021-11-15 13:40:00,30.18,30.18,30.17,30.18,26236.0,27.6056,27.6056,27.5964,27.6056,26236.0
2021-11-15 13:50:00,30.17,30.2,30.16,30.2,37540.0,27.5964,27.6239,27.5873,27.6239,37540.0
2021-11-15 14:00:00,30.2,30.21,30.18,30.19,30648.0,27.6239,27.633,27.6056,27.6147,30648.0
2021-11-15 14:10:00,30.18,30.21,30.18,30.19,31092.0,27.6056,27.633,27.6056,27.6147,31092.0
2021-11-15 14:20:00,30.2,30.23,30.18,30.23,56482.0,27.6239,27.6513,27.6056,27.6513,56482.0
2021-11-15 14:30:00,30.23,30.28,30.22,30.28,53750.0,27.6513,27.6971,27.6422,27.6971,53750.0
2021-11-15 14:40:00,30.27,30.28,30.24,30.25,57286.0,27.6879,27.6971,27.6605,27.6696,57286.0
2021-11-15 14:50:00,30.25,30.26,30.25,30.25,32086.0,27.6696,27.6788,27.6696,27.6696,32086.0
2021-11-15 15:00:00,30.25,30.25,30.22,30.23,42342.0,27.6696,27.6696,27.6422,27.6513,42342.0
2021-11-15 15:10:00,30.23,30.23,30.21,30.21,43026.0,27.6513,27.6513,27.633,27.633,43026.0
2021-11-15 15:20:00,30.21,30.26,30.2,30.25,59834.0,27.633,27.6788,27.6239,27.6696,59834.0
2021-11-15 15:30:00,30.25,30.25,30.18,30.22,116678.0,27.6696,27.6696,27.6056,27.6422,116678.0
2021-11-15 15:40:00,30.22,30.25,30.2,30.21,170490.0,27.6422,27.6696,27.6239,27.633,170490.0
2021-11-15 15:50:00,30.21,30.34,30.2,30.32,508120.0,27.633,27.7519,27.6239,27.7337,508120.0
2021-11-16 09:30:00,30.41,30.7,30.41,30.69,178910.0,27.816,28.0812,27.816,28.0721,178910.0
2021-11-16 09:40:00,30.7,30.72,30.55,30.58,110206.0,28.0812,28.0995,27.944,27.9715,110206.0
2021-11-16 09:50:00,30.58,30.65,30.58,30.64,63628.0,27.9715,28.0355,27.9715,28.0264,63628.0
2021-11-16 10:00:00,30.65,30.67,30.61,30.67,87296.0,28.0355,28.0538,27.9989,28.0538,87296.0
2021-11-16 10:10:00,30.66,30.67,30.6,30.61,38692.0,28.0446,28.0538,27.9898,27.9989,38692.0
2021-11-16 10:20:00,30.6,30.64,30.6,30.63,41326.0,27.9898,28.0264,27.9898,28.0172,41326.0
2021-11-16 10:30:00,30.63,30.67,30.61,30.66,43430.0,28.0172,28.0538,27.9989,28.0446,43430.0
2021-11-16 10:40:00,30.65,30.68,30.61,30.61,56032.0,28.0355,28.0629,27.9989,27.9989,56032.0
2021-11-16 10:50:00,30.63,30.67,30.61,30.65,78596.0,28.0172,28.0538,27.9989,28.0355,78596.0
2021-11-16 11:00:00,30.66,30.66,30.6,30.61,56886.0,28.0446,28.0446,27.9898,27.9989,56886.0
2021-11-16 11:10:00,30.61,30.66,30.61,30.66,45744.0,27.9989,28.0446,27.9989,28.0446,45744.0
2021-11-16 11:20:00,30.66,30.72,30.64,30.67,41902.0,28.0446,28.0995,28.0264,28.0538,41902.0
2021-11-16 11:30:00,30.68,30.72,30.67,30.71,93762.0,28.0629,28.0995,28.0538,28.0904,93762.0
2021-11-16 11:40:00,30.71,30.73,30.7,30.72,30718.0,28.0904,28.1087,28.0812,28.0995,30718.0
2021-11-16 11:50:00,30.71,30.76,30.71,30.75,59672.0,28.0904,28.1361,28.0904,28.127,59672.0
2021-11-16 12:00:00,30.75,30.75,30.71,30.74,45620.0,28.127,28.127,28.0904,28.1178,45620.0
2021-11-16 12:10:00,30.74,30.82,30.74,30.81,66646.0,28.1178,28.191,28.1178,28.1819,66646.0
2021-11-16 12:20:00,30.82,30.82,30.77,30.78,36382.0,28.191,28.191,28.1453,28.1544,36382.0
2021-11-16 12:30:00,30.78,30.79,30.76,30.78,94900.0,28.1544,28.1636,28.1361,28.1544,94900.0
2021-11-16 12:40:00,30.78,30.84,30.77,30.82,63070.0,28.1544,28.2093,28.1453,28.191,63070.0
2021-11-16 12:50:00,30.82,30.85,30.81,30.85,75128.0,28.191,28.2184,28.1819,28.2184,75128.0
2021-11-16 13:00:00,30.85,30.87,30.85,30.86,77580.0,28.2184,28.2367,28.2184,28.2276,77580.0
2021-11-16 13:10:00,30.86,30.88,30.86,30.88,97786.0,28.2276,28.2459,28.2276,28.2459,97786.0
2021-11-16 13:20:00,30.88,30.88,30.83,30.83,102928.0,28.2459,28.2459,28.2001,28.2001,102928.0
2021-11-16 13:30:00,30.83,30.85,30.77,30.78,95108.0,28.2001,28.2184,28.1453,28.1544,95108.0
2021-11-16 13:40:00,30.78,30.83,30.77,30.79,78766.0,28.1544,28.2001,28.1453,28.1636,78766.0
2021-11-16 13:50:00,30.79,30.81,30.77,30.78,89246.0,28.1636,28.1819,28.1453,28.1544,89246.0
2021-11-16 14:00:00,30.78,30.78,30.76,30.77,45158.0,28.1544,28.1544,28.1361,28.1453,45158.0
2021-11-16 14:10:00,30.77,30.77,30.71,30.73,88434.0,28.1453,28.1453,28.0904,28.1087,88434.0
2021-11-16 14:20:00,30.73,30.75,30.68,30.75,86250.0,28.1087,28.127,28.0629,28.127,86250.0
2021-11-16 14:30:00,30.74,30.84,30.74,30.82,140764.0,28.1178,28.2093,28.1178,28.191,140764.0
2021-11-16 14:40:00,30.82,30.83,30.78,30.8,74308.0,28.191,28.2001,28.1544,28.1727,74308.0
2021-11-16 14:50:00,30.8,30.81,30.78,30.8,59862.0,28.1727,28.1819,28.1544,28.1727,59862.0
2021-11-16 15:00:00,30.8,30.81,30.78,30.8,109944.0,28.1727,28.1819,28.1544,28.1727,109944.0
2021-11-16 15:10:00,30.8,30.81,30.75,30.77,106582.0,28.1727,28.1819,28.127,28.1453,106582.0
2021-11-16 15:20:00,30.77,30.79,30.72,30.75,321646.0,28.1453,28.1636,28.0995,28.127,321646.0
2021-11-16 15:30:00,30.76,30.76,30.68,30.69,174598.0,28.1361,28.1361,28.0629,28.0721,174598.0
2021-11-16 15:40:00,30.69,30.75,30.68,30.72,161894.0,28.0721,28.127,28.0629,28.0995,161894.0
2021-11-16 15:50:00,30.72,30.72,30.65,30.68,404284.0,28.0995,28.0995,28.0355,28.0629,404284.0
2021-11-17 09:30:00,30.68,30.73,30.5,30.57,93730.0,28.0629,28.1087,27.8983,27.9623,93730.0
2021-11-17 09:40:00,30.57,30.68,30.55,30.58,46738.0,27.9623,28.0629,27.944,27.9715,46738.0
2021-11-17 09:50:00,30.57,30.59,30.51,30.57,32450.0,27.9623,27.9806,27.9074,27.9623,32450.0
2021-11-17 10:00:00,30.58,30.64,30.54,30.61,45684.0,27.9715,28.0264,27.9349,27.9989,45684.0
2021-11-17 10:10:00,30.61,30.7,30.61,30.68,44620.0,27.9989,28.0812,27.9989,28.0629,44620.0
2021-11-17 10:20:00,30.68,30.68,30.61,30.66,38784.0,28.0629,28.0629,27.9989,28.0446,38784.0
2021-11-17 10:30:00,30.66,30.74,30.65,30.74,34150.0,28.0446,28.1178,28.0355,28.1178,34150.0
2021-11-17 10:40:00,30.74,30.74,30.68,30.71,48344.0,28.1178,28.1178,28.0629,28.0904,48344.0
2021-11-17 10:50:00,30.71,30.72,30.66,30.66,40860.0,28.0904,28.0995,28.0446,28.0446,40860.0
2021-11-17 11:00:00,30.67,30.67,30.62,30.63,40058.0,28.0538,28.0538,28.0081,28.0172,40058.0
2021-11-17 11:10:00,30.63,30.64,30.61,30.64,46116.0,28.0172,28.0264,27.9989,28.0264,46116.0
2021-11-17 11:20:00,30.64,30.65,30.54,30.55,58166.0,28.0264,28.0355,27.9349,27.944,58166.0
2021-11-17 11:30:00,30.55,30.58,30.55,30.56,30040.0,27.944,27.9715,27.944,27.9532,30040.0
2021-11-17 11:40:00,30.57,30.58,30.52,30.57,59332.0,27.9623,27.9715,27.9166,27.9623,59332.0
2021-11-17 11:50:00,30.58,30.61,30.55,30.61,55064.0,27.9715,27.9989,27.944,27.9989,55064.0
2021-11-17 12:00:00,30.61,30.63,30.59,30.61,61284.0,27.9989,28.0172,27.9806,27.9989,61284.0
2021-11-17 12:10:00,30.61,30.65,30.61,30.65,41140.0,27.9989,28.0355,27.9989,28.0355,41140.0
2021-11-17 12:20:00,30.65,30.67,30.59,30.59,45614.0,28.0355,28.0538,27.9806,27.9806,45614.0
2021-11-17 12:30:00,30.59,30.63,30.59,30.61,47492.0,27.9806,28.0172,27.9806,27.9989,47492.0
2021-11-17 12:40:00,30.61,30.61,30.58,30.61,34394.0,27.9989,27.9989,27.9715,27.9989,34394.0
2021-11-17 12:50:00,30.61,30.64,30.6,30.63,47044.0,27.9989,28.0264,27.9898,28.0172,47044.0
2021-11-17 13:00:00,30.63,30.63,30.58,30.61,36550.0,28.0172,28.0172,27.9715,27.9989,36550.0
2021-11-17 13:10:00,30.61,30.65,30.6,30.64,32806.0,27.9989,28.0355,27.9898,28.0264,32806.0
2021-11-17 13:20:00,30.64,30.65,30.62,30.64,36730.0,28.0264,28.0355,28.0081,28.0264,36730.0
2021-11-17 13:30:00,30.64,30.64,30.6,30.62,43326.0,28.0264,28.0264,27.9898,28.0081,43326.0
2021-11-17 13:40:00,30.61,30.65,30.61,30.62,31008.0,27.9989,28.0355,27.9989,28.0081,31008.0
2021-11-17 13:50:00,30.61,30.65,30.61,30.64,47820.0,27.9989,28.0355,27.9989,28.0264,47820.0
2021-11-17 14:00:00,30.64,30.64,30.61,30.61,29422.0,28.0264,28.0264,27.9989,27.9989,29422.0
2021-11-17 14:10:00,30.61,30.61,30.56,30.56,51324.0,27.9989,27.9989,27.9532,27.9532,51324.0
2021-11-17 14:20:00,30.56,30.56,30.51,30.51,46276.0,27.9532,27.9532,27.9074,27.9074,46276.0
2021-11-17 14:30:00,30.51,30.59,30.5,30.59,40578.0,27.9074,27.9806,27.8983,27.9806,40578.0
2021-11-17 14:40:00,30.59,30.63,30.58,30.63,33978.0,27.9806,28.0172,27.9715,28.0172,33978.0
2021-11-17 14:50:00,30.63,30.64,30.61,30.64,40300.0,28.0172,28.0264,27.9989,28.0264,40300.0
2021-11-17 15:00:00,30.63,30.66,30.63,30.65,41966.0,28.0172,28.0446,28.0172,28.0355,41966.0
2021-11-17 15:10:00,30.66,30.67,30.61,30.65,49748.0,28.0446,28.0538,27.9989,28.0355,49748.0
2021-11-17 15:20:00,30.65,30.72,30.65,30.7,131912.0,28.0355,28.0995,28.0355,28.0812,131912.0
2021-11-17 15:30:00,30.7,30.75,30.68,30.75,135160.0,28.0812,28.127,28.0629,28.127,135160.0
2021-11-17 15:40:00,30.74,30.75,30.71,30.73,160638.0,28.1178,28.127,28.0904,28.1087,160638.0
2021-11-17 15:50:00,30.73,30.73,30.59,30.61,664708.0,28.1087,28.1087,27.9806,27.9989,664708.0
2021-11-18 09:30:00,30.67,30.73,30.53,30.61,153424.0,28.0538,28.1087,27.9257,27.9989,153424.0
2021-11-18 09:40:00,30.61,30.67,30.58,30.66,74166.0,27.9989,28.0538,27.9715,28.0446,74166.0
2021-11-18 09:50:00,30.66,30.68,30.58,30.65,48576.0,28.0446,28.0629,27.9715,28.0355,48576.0
2021-11-18 10:00:00,30.64,30.67,30.61,30.64,36430.0,28.0264,28.0538,27.9989,28.0264,36430.0
2021-11-18 10:10:00,30.63,30.63,30.57,30.58,50984.0,28.0172,28.0172,27.9623,27.9715,50984.0
2021-11-18 10:20:00,30.58,30.61,30.56,30.6,40230.0,27.9715,27.9989,27.9532,27.9898,40230.0
2021-11-18 10:30:00,30.6,30.68,30.6,30.65,35374.0,27.9898,28.0629,27.9898,28.0355,35374.0
2021-11-18 10:40:00,30.65,30.66,30.59,30.64,37004.0,28.0355,28.0446,27.9806,28.0264,37004.0
2021-11-18 10:50:00,30.64,30.66,30.56,30.58,83350.0,28.0264,28.0446,27.9532,27.9715,83350.0
2021-11-18 11:00:00,30.59,30.61,30.58,30.59,34784.0,27.9806,27.9989,27.9715,27.9806,34784.0
2021-11-18 11:10:00,30.59,30.61,30.57,30.58,29508.0,27.9806,27.9989,27.9623,27.9715,29508.0
2021-11-18 11:20:00,30.57,30.6,30.55,30.58,38332.0,27.9623,27.9898,27.944,27.9715,38332.0
2021-11-18 11:30:00,30.58,30.64,30.56,30.59,59904.0,27.9715,28.0264,27.9532,27.9806,59904.0
2021-11-18 11:40:00,30.59,30.61,30.57,30.6,35648.0,27.9806,27.9989,27.9623,27.9898,35648.0
2021-11-18 11:50:00,30.6,30.6,30.56,30.59,31110.0,27.9898,27.9898,27.9532,27.9806,31110.0
2021-11-18 12:00:00,30.59,30.61,30.59,30.6,35360.0,27.9806,27.9989,27.9806,27.9898,35360.0
2021-11-18 12:10:00,30.61,30.61,30.6,30.6,30922.0,27.9989,27.9989,27.9898,27.9898,30922.0
2021-11-18 12:20:00,30.6,30.62,30.58,30.61,23120.0,27.9898,28.0081,27.9715,27.9989,23120.0
2021-11-18 12:30:00,30.61,30.63,30.58,30.58,28952.0,27.9989,28.0172,27.9715,27.9715,28952.0
2021-11-18 12:40:00,30.58,30.63,30.57,30.61,45404.0,27.9715,28.0172,27.9623,27.9989,45404.0
2021-11-18 12:50:00,30.61,30.65,30.6,30.65,22178.0,27.9989,28.0355,27.9898,28.0355,22178.0
2021-11-18 13:00:00,30.65,30.67,30.64,30.66,35908.0,28.0355,28.0538,28.0264,28.0446,35908.0
2021-11-18 13:10:00,30.66,30.71,30.66,30.71,20200.0,28.0446,28.0904,28.0446,28.0904,20200.0
2021-11-18 13:20:00,30.7,30.71,30.67,30.7,26728.0,28.0812,28.0904,28.0538,28.0812,26728.0
2021-11-18 13:30:00,30.71,30.72,30.7,30.72,23934.0,28.0904,28.0995,28.0812,28.0995,23934.0
2021-11-18 13:40:00,30.72,30.78,30.72,30.78,35438.0,28.0995,28.1544,28.0995,28.1544,35438.0
2021-11-18 13:50:00,30.78,30.8,30.77,30.78,18262.0,28.1544,28.1727,28.1453,28.1544,18262.0
2021-11-18 14:00:00,30.77,30.77,30.71,30.71,39536.0,28.1453,28.1453,28.0904,28.0904,39536.0
2021-11-18 14:10:00,30.72,30.72,30.68,30.68,22396.0,28.0995,28.0995,28.0629,28.0629,22396.0
2021-11-18 14:20:00,30.68,30.7,30.68,30.7,21368.0,28.0629,28.0812,28.0629,28.0812,21368.0
2021-11-18 14:30:00,30.7,30.71,30.66,30.67,32630.0,28.0812,28.0904,28.0446,28.0538,32630.0
2021-11-18 14:40:00,30.66,30.67,30.62,30.62,25398.0,28.0446,28.0538,28.0081,28.0081,25398.0
2021-11-18 14:50:00,30.63,30.65,30.61,30.64,41128.0,28.0172,28.0355,27.9989,28.0264,41128.0
2021-11-18 15:00:00,30.64,30.65,30.64,30.64,32028.0,28.0264,28.0355,28.0264,28.0264,32028.0
2021-11-18 15:10:00,30.65,30.65,30.61,30.61,52102.0,28.0355,28.0355,27.9989,27.9989,52102.0
2021-11-18 15:20:00,30.61,30.66,30.6,30.65,44970.0,27.9989,28.0446,27.9898,28.0355,44970.0
2021-11-18 15:30:00,30.65,30.66,30.61,30.64,73632.0,28.0355,28.0446,27.9989,28.0264,73632.0
2021-11-18 15:40:00,30.64,30.67,30.49,30.55,361032.0,28.0264,28.0538,27.8891,27.944,361032.0
2021-11-18 15:50:00,30.54,30.62,30.52,30.56,405052.0,27.9349,28.0081,27.9166,27.9532,405052.0
2021-11-19 09:30:00,30.57,30.75,30.51,30.57,363464.0,27.9623,28.127,27.9074,27.9623,363464.0
2021-11-19 09:40:00,30.57,30.64,30.57,30.64,48246.0,27.9623,28.0264,27.9623,28.0264,48246.0
2021-11-19 09:50:00,30.66,30.8,30.65,30.8,56862.0,28.0446,28.1727,28.0355,28.1727,56862.0
2021-11-19 10:00:00,30.79,30.84,30.75,30.75,65958.0,28.1636,28.2093,28.127,28.127,65958.0
2021-11-19 10:10:00,30.75,30.75,30.7,30.7,47044.0,28.127,28.127,28.0812,28.0812,47044.0
2021-11-19 10:20:00,30.7,30.71,30.61,30.61,50724.0,28.0812,28.0904,27.9989,27.9989,50724.0
2021-11-19 10:30:00,30.61,30.67,30.61,30.65,45926.0,27.9989,28.0538,27.9989,28.0355,45926.0
2021-11-19 10:40:00,30.65,30.68,30.58,30.6,44686.0,28.0355,28.0629,27.9715,27.9898,44686.0
2021-11-19 10:50:00,30.6,30.63,30.56,30.58,56066.0,27.9898,28.0172,27.9532,27.9715,56066.0
2021-11-19 11:00:00,30.58,30.61,30.58,30.59,65346.0,27.9715,27.9989,27.9715,27.9806,65346.0
2021-11-19 11:10:00,30.59,30.62,30.58,30.61,29992.0,27.9806,28.0081,27.9715,27.9989,29992.0
2021-11-19 11:20:00,30.61,30.63,30.57,30.58,53190.0,27.9989,28.0172,27.9623,27.9715,53190.0
2021-11-19 11:30:00,30.57,30.61,30.57,30.6,41292.0,27.9623,27.9989,27.9623,27.9898,41292.0
2021-11-19 11:40:00,30.6,30.63,30.59,30.61,35730.0,27.9898,28.0172,27.9806,27.9989,35730.0
2021-11-19 11:50:00,30.61,30.62,30.59,30.6,41480.0,27.9989,28.0081,27.9806,27.9898,41480.0
2021-11-19 12:00:00,30.6,30.61,30.59,30.6,62188.0,27.9898,27.9989,27.9806,27.9898,62188.0
2021-11-19 12:10:00,30.6,30.63,30.59,30.6,36888.0,27.9898,28.0172,27.9806,27.9898,36888.0
2021-11-19 12:20:00,30.6,30.6,30.58,30.58,32260.0,27.9898,27.9898,27.9715,27.9715,32260.0
2021-11-19 12:30:00,30.58,30.6,30.57,30.58,51016.0,27.9715,27.9898,27.9623,27.9715,51016.0
2021-11-19 12:40:00,30.58,30.58,30.55,30.58,38994.0,27.9715,27.9715,27.944,27.9715,38994.0
2021-11-19 12:50:00,30.58,30.61,30.57,30.57,25186.0,27.9715,27.9989,27.9623,27.9623,25186.0
2021-11-19 13:00:00,30.57,30.58,30.56,30.57,32882.0,27.9623,27.9715,27.9532,27.9623,32882.0
2021-11-19 13:10:00,30.57,30.57,30.52,30.55,141926.0,27.9623,27.9623,27.9166,27.944,141926.0
2021-11-19 13:20:00,30.54,30.57,30.5,30.5,26598.0,27.9349,27.9623,27.8983,27.8983,26598.0
2021-11-19 13:30:00,30.5,30.5,30.46,30.47,29034.0,27.8983,27.8983,27.8617,27.8709,29034.0
2021-11-19 13:40:00,30.47,30.49,30.43,30.45,40602.0,27.8709,27.8891,27.8343,27.8526,40602.0
2021-11-19 13:50:00,30.44,30.49,30.44,30.48,36428.0,27.8434,27.8891,27.8434,27.88,36428.0
2021-11-19 14:00:00,30.48,30.5,30.46,30.49,46654.0,27.88,27.8983,27.8617,27.8891,46654.0
2021-11-19 14:10:00,30.49,30.52,30.47,30.52,48082.0,27.8891,27.9166,27.8709,27.9166,48082.0
2021-11-19 14:20:00,30.52,30.54,30.51,30.52,38568.0,27.9166,27.9349,27.9074,27.9166,38568.0
2021-11-19 14:30:00,30.52,30.53,30.49,30.52,45254.0,27.9166,27.9257,27.8891,27.9166,45254.0
2021-11-19 14:40:00,30.52,30.54,30.5,30.5,29676.0,27.9166,27.9349,27.8983,27.8983,29676.0
2021-11-19 14:50:00,30.5,30.53,30.49,30.52,49208.0,27.8983,27.9257,27.8891,27.9166,49208.0
2021-11-19 15:00:00,30.52,30.54,30.5,30.51,68098.0,27.9166,27.9349,27.8983,27.9074,68098.0
2021-11-19 15:10:00,30.5,30.5,30.46,30.48,74842.0,27.8983,27.8983,27.8617,27.88,74842.0
2021-11-19 15:20:00,30.48,30.52,30.47,30.52,100290.0,27.88,27.9166,27.8709,27.9166,100290.0
2021-11-19 15:30:00,30.52,30.54,30.48,30.5,134206.0,27.9166,27.9349,27.88,27.8983,134206.0
2021-11-19 15:40:00,30.5,30.5,30.46,30.47,154430.0,27.8983,27.8983,27.8617,27.8709,154430.0
2021-11-19 15:50:00,30.47,30.66,30.46,30.51,672622.0,27.8709,28.0446,27.8617,27.9074,672622.0
2021-11-22 09:30:00,30.68,30.7,30.5,30.56,133266.0,28.0629,28.0812,27.8983,27.9532,133266.0
2021-11-22 09:40:00,30.58,30.72,30.53,30.72,50470.0,27.9715,28.0995,27.9257,28.0995,50470.0
2021-11-22 09:50:00,30.71,30.75,30.68,30.68,55580.0,28.0904,28.127,28.0629,28.0629,55580.0
2021-11-22 10:00:00,30.7,30.78,30.68,30.74,69270.0,28.0812,28.1544,28.0629,28.1178,69270.0
2021-11-22 10:10:00,30.74,30.74,30.64,30.68,42242.0,28.1178,28.1178,28.0264,28.0629,42242.0
2021-11-22 10:20:00,30.68,30.68,30.63,30.65,24768.0,28.0629,28.0629,28.0172,28.0355,24768.0
2021-11-22 10:30:00,30.66,30.78,30.65,30.76,38156.0,28.0446,28.1544,28.0355,28.1361,38156.0
2021-11-22 10:40:00,30.78,30.78,30.72,30.76,41300.0,28.1544,28.1544,28.0995,28.1361,41300.0
2021-11-22 10:50:00,30.75,30.85,30.74,30.85,84644.0,28.127,28.2184,28.1178,28.2184,84644.0
2021-11-22 11:00:00,30.85,30.85,30.78,30.8,49736.0,28.2184,28.2184,28.1544,28.1727,49736.0
2021-11-22 11:10:00,30.79,30.84,30.77,30.81,62746.0,28.1636,28.2093,28.1453,28.1819,62746.0
2021-11-22 11:20:00,30.8,30.86,30.77,30.86,26368.0,28.1727,28.2276,28.1453,28.2276,26368.0
2021-11-22 11:30:00,30.85,30.86,30.81,30.85,36332.0,28.2184,28.2276,28.1819,28.2184,36332.0
2021-11-22 11:40:00,30.85,30.88,30.81,30.83,38946.0,28.2184,28.2459,28.1819,28.2001,38946.0
2021-11-22 11:50:00,30.83,30.83,30.69,30.73,117328.0,28.2001,28.2001,28.0721,28.1087,117328.0
2021-11-22 12:00:00,30.74,30.78,30.72,30.78,49214.0,28.1178,28.1544,28.0995,28.1544,49214.0
2021-11-22 12:10:00,30.78,30.79,30.75,30.75,50636.0,28.1544,28.1636,28.127,28.127,50636.0
2021-11-22 12:20:00,30.75,30.78,30.71,30.71,35164.0,28.127,28.1544,28.0904,28.0904,35164.0
2021-11-22 12:30:00,30.71,30.78,30.71,30.78,76350.0,28.0904,28.1544,28.0904,28.1544,76350.0
2021-11-22 12:40:00,30.78,30.8,30.77,30.8,31812.0,28.1544,28.1727,28.1453,28.1727,31812.0
2021-11-22 12:50:00,30.8,30.82,30.79,30.8,28500.0,28.1727,28.191,28.1636,28.1727,28500.0
2021-11-22 13:00:00,30.8,30.8,30.76,30.77,28568.0,28.1727,28.1727,28.1361,28.1453,28568.0
2021-11-22 13:10:00,30.78,30.78,30.71,30.73,25000.0,28.1544,28.1544,28.0904,28.1087,25000.0
2021-11-22 13:20:00,30.73,30.78,30.73,30.77,22332.0,28.1087,28.1544,28.1087,28.1453,22332.0
2021-11-22 13:30:00,30.78,30.79,30.76,30.76,50446.0,28.1544,28.1636,28.1361,28.1361,50446.0
2021-11-22 13:40:00,30.76,30.76,30.71,30.72,38328.0,28.1361,28.1361,28.0904,28.0995,38328.0
2021-11-22 13:50:00,30.72,30.73,30.68,30.73,16138.0,28.0995,28.1087,28.0629,28.1087,16138.0
2021-11-22 14:00:00,30.72,30.75,30.72,30.73,23938.0,28.0995,28.127,28.0995,28.1087,23938.0
2021-11-22 14:10:00,30.72,30.73,30.66,30.67,25380.0,28.0995,28.1087,28.0446,28.0538,25380.0
2021-11-22 14:20:00,30.68,30.68,30.66,30.68,19428.0,28.0629,28.0629,28.0446,28.0629,19428.0
2021-11-22 14:30:00,30.67,30.75,30.67,30.73,35776.0,28.0538,28.127,28.0538,28.1087,35776.0
2021-11-22 14:40:00,30.73,30.73,30.69,30.7,35986.0,28.1087,28.1087,28.0721,28.0812,35986.0
2021-11-22 14:50:00,30.7,30.71,30.68,30.69,31584.0,28.0812,28.0904,28.0629,28.0721,31584.0
2021-11-22 15:00:00,30.68,30.72,30.68,30.72,45162.0,28.0629,28.0995,28.0629,28.0995,45162.0
2021-11-22 15:10:00,30.72,30.75,30.68,30.69,42010.0,28.0995,28.127,28.0629,28.0721,42010.0
2021-11-22 15:20:00,30.69,30.72,30.68,30.7,56708.0,28.0721,28.0995,28.0629,28.0812,56708.0
2021-11-22 15:30:00,30.7,30.72,30.68,30.71,63672.0,28.0812,28.0995,28.0629,28.0904,63672.0
2021-11-22 15:40:00,30.71,30.72,30.6,30.6,63232.0,28.0904,28.0995,27.9898,27.9898,63232.0
2021-11-22 15:50:00,30.59,30.61,30.52,30.52,386728.0,27.9806,27.9989,27.9166,27.9166,386728.0
2021-11-23 09:30:00,30.53,30.61,30.31,30.34,167160.0,27.9257,27.9989,27.7245,27.7519,167160.0
2021-11-23 09:40:00,30.36,30.36,30.24,30.34,79822.0,27.7702,27.7702,27.6605,27.7519,79822.0
2021-11-23 09:50:00,30.35,30.5,30.35,30.48,66930.0,27.7611,27.8983,27.7611,27.88,66930.0
2021-11-23 10:00:00,30.47,30.53,30.42,30.44,107422.0,27.8709,27.9257,27.8251,27.8434,107422.0
2021-11-23 10:10:00,30.45,30.5,30.44,30.49,25556.0,27.8526,27.8983,27.8434,27.8891,25556.0
2021-11-23 10:20:00,30.5,30.5,30.39,30.4,30112.0,27.8983,27.8983,27.7977,27.8068,30112.0
2021-11-23 10:30:00,30.4,30.4,30.33,30.33,48452.0,27.8068,27.8068,27.7428,27.7428,48452.0
2021-11-23 10:40:00,30.34,30.42,30.33,30.42,93294.0,27.7519,27.8251,27.7428,27.8251,93294.0
2021-11-23 10:50:00,30.42,30.46,30.4,30.41,56744.0,27.8251,27.8617,27.8068,27.816,56744.0
2021-11-23 11:00:00,30.41,30.43,30.35,30.35,43456.0,27.816,27.8343,27.7611,27.7611,43456.0
2021-11-23 11:10:00,30.36,30.42,30.36,30.4,37962.0,27.7702,27.8251,27.7702,27.8068,37962.0
2021-11-23 11:20:00,30.4,30.43,30.36,30.39,47412.0,27.8068,27.8343,27.7702,27.7977,47412.0
2021-11-23 11:30:00,30.38,30.42,30.37,30.4,49442.0,27.7885,27.8251,27.7794,27.8068,49442.0
2021-11-23 11:40:00,30.4,30.42,30.34,30.4,64300.0,27.8068,27.8251,27.7519,27.8068,64300.0
2021-11-23 11:50:00,30.4,30.41,30.38,30.4,17206.0,27.8068,27.816,27.7885,27.8068,17206.0
2021-11-23 12:00:00,30.39,30.39,30.32,30.32,50930.0,27.7977,27.7977,27.7337,27.7337,50930.0
2021-11-23 12:10:00,30.33,30.35,30.31,30.31,30114.0,27.7428,27.7611,27.7245,27.7245,30114.0
2021-11-23 12:20:00,30.31,30.4,30.31,30.39,38154.0,27.7245,27.8068,27.7245,27.7977,38154.0
2021-11-23 12:30:00,30.39,30.39,30.32,30.35,36968.0,27.7977,27.7977,27.7337,27.7611,36968.0
2021-11-23 12:40:00,30.35,30.36,30.32,30.35,28318.0,27.7611,27.7702,27.7337,27.7611,28318.0
2021-11-23 12:50:00,30.35,30.38,30.32,30.32,33654.0,27.7611,27.7885,27.7337,27.7337,33654.0
2021-11-23 13:00:00,30.33,30.38,30.33,30.34,44746.0,27.7428,27.7885,27.7428,27.7519,44746.0
2021-11-23 13:10:00,30.34,30.38,30.34,30.35,55926.0,27.7519,27.7885,27.7519,27.7611,55926.0
2021-11-23 13:20:00,30.36,30.4,30.36,30.38,38062.0,27.7702,27.8068,27.7702,27.7885,38062.0
2021-11-23 13:30:00,30.37,30.38,30.34,30.38,29026.0,27.7794,27.7885,27.7519,27.7885,29026.0
2021-11-23 13:40:00,30.38,30.42,30.36,30.42,29440.0,27.7885,27.8251,27.7702,27.8251,29440.0
2021-11-23 13:50:00,30.42,30.48,30.42,30.46,33936.0,27.8251,27.88,27.8251,27.8617,33936.0
2021-11-23 14:00:00,30.44,30.47,30.43,30.45,44628.0,27.8434,27.8709,27.8343,27.8526,44628.0
2021-11-23 14:10:00,30.46,30.46,30.42,30.42,33390.0,27.8617,27.8617,27.8251,27.8251,33390.0
2021-11-23 14:20:00,30.42,30.5,30.42,30.49,33878.0,27.8251,27.8983,27.8251,27.8891,33878.0
2021-11-23 14:30:00,30.49,30.5,30.42,30.47,77456.0,27.8891,27.8983,27.8251,27.8709,77456.0
2021-11-23 14:40:00,30.48,30.57,30.48,30.57,59730.0,27.88,27.9623,27.88,27.9623,59730.0
2021-11-23 14:50:00,30.57,30.58,30.53,30.55,43770.0,27.9623,27.9715,27.9257,27.944,43770.0
2021-11-23 15:00:00,30.54,30.55,30.51,30.55,38112.0,27.9349,27.944,27.9074,27.944,38112.0
2021-11-23 15:10:00,30.54,30.54,30.5,30.5,46110.0,27.9349,27.9349,27.8983,27.8983,46110.0
2021-11-23 15:20:00,30.52,30.53,30.49,30.49,53394.0,27.9166,27.9257,27.8891,27.8891,53394.0
2021-11-23 15:30:00,30.49,30.53,30.48,30.51,132856.0,27.8891,27.9257,27.88,27.9074,132856.0
2021-11-23 15:40:00,30.52,30.54,30.48,30.49,124576.0,27.9166,27.9349,27.88,27.8891,124576.0
2021-11-23 15:50:00,30.49,30.5,30.46,30.47,557662.0,27.8891,27.8983,27.8617,27.8709,557662.0
2021-11-24 09:30:00,30.46,30.46,30.2,30.3,195322.0,27.8617,27.8617,27.6239,27.7154,195322.0
2021-11-24 09:40:00,30.31,30.34,30.21,30.22,55350.0,27.7245,27.7519,27.633,27.6422,55350.0
2021-11-24 09:50:00,30.22,30.27,30.18,30.26,72536.0,27.6422,27.6879,27.6056,27.6788,72536.0
2021-11-24 10:00:00,30.25,30.36,30.22,30.3,67936.0,27.6696,27.7702,27.6422,27.7154,67936.0
2021-11-24 10:10:00,30.3,30.31,30.21,30.23,46418.0,27.7154,27.7245,27.633,27.6513,46418.0
2021-11-24 10:20:00,30.23,30.26,30.17,30.19,98046.0,27.6513,27.6788,27.5964,27.6147,98046.0
2021-11-24 10:30:00,30.19,30.21,30.16,30.21,69702.0,27.6147,27.633,27.5873,27.633,69702.0
2021-11-24 10:40:00,30.21,30.23,30.16,30.23,71672.0,27.633,27.6513,27.5873,27.6513,71672.0
2021-11-24 10:50:00,30.23,30.24,30.2,30.23,40856.0,27.6513,27.6605,27.6239,27.6513,40856.0
2021-11-24 11:00:00,30.23,30.37,30.22,30.37,172052.0,27.6513,27.7794,27.6422,27.7794,172052.0
2021-11-24 11:10:00,30.37,30.42,30.37,30.41,49092.0,27.7794,27.8251,27.7794,27.816,49092.0
2021-11-24 11:20:00,30.41,30.42,30.38,30.39,45266.0,27.816,27.8251,27.7885,27.7977,45266.0
2021-11-24 11:30:00,30.39,30.41,30.36,30.36,35800.0,27.7977,27.816,27.7702,27.7702,35800.0
2021-11-24 11:40:00,30.36,30.37,30.29,30.36,57220.0,27.7702,27.7794,27.7062,27.7702,57220.0
2021-11-24 11:50:00,30.36,30.38,30.33,30.34,27534.0,27.7702,27.7885,27.7428,27.7519,27534.0
2021-11-24 12:00:00,30.34,30.37,30.33,30.36,29316.0,27.7519,27.7794,27.7428,27.7702,29316.0
2021-11-24 12:10:00,30.38,30.41,30.36,30.4,29208.0,27.7885,27.816,27.7702,27.8068,29208.0
2021-11-24 12:20:00,30.39,30.42,30.39,30.4,35330.0,27.7977,27.8251,27.7977,27.8068,35330.0
2021-11-24 12:30:00,30.4,30.43,30.4,30.42,33784.0,27.8068,27.8343,27.8068,27.8251,33784.0
2021-11-24 12:40:00,30.43,30.43,30.41,30.43,26130.0,27.8343,27.8343,27.816,27.8343,26130.0
2021-11-24 12:50:00,30.43,30.45,30.42,30.45,38964.0,27.8343,27.8526,27.8251,27.8526,38964.0
2021-11-24 13:00:00,30.45,30.47,30.44,30.47,28614.0,27.8526,27.8709,27.8434,27.8709,28614.0
2021-11-24 13:10:00,30.48,30.5,30.41,30.42,49584.0,27.88,27.8983,27.816,27.8251,49584.0
2021-11-24 13:20:00,30.42,30.43,30.41,30.41,34100.0,27.8251,27.8343,27.816,27.816,34100.0
2021-11-24 13:30:00,30.41,30.42,30.39,30.41,42118.0,27.816,27.8251,27.7977,27.816,42118.0
2021-11-24 13:40:00,30.42,30.46,30.41,30.45,40716.0,27.8251,27.8617,27.816,27.8526,40716.0
2021-11-24 13:50:00,30.45,30.46,30.42,30.43,24890.0,27.8526,27.8617,27.8251,27.8343,24890.0
2021-11-24 14:00:00,30.42,30.44,30.33,30.36,46790.0,27.8251,27.8434,27.7428,27.7702,46790.0
2021-11-24 14:10:00,30.36,30.4,30.34,30.39,19488.0,27.7702,27.8068,27.7519,27.7977,19488.0
2021-11-24 14:20:00,30.39,30.4,30.36,30.36,29864.0,27.7977,27.8068,27.7702,27.7702,29864.0
2021-11-24 14:30:00,30.36,30.39,30.36,30.39,28420.0,27.7702,27.7977,27.7702,27.7977,28420.0
2021-11-24 14:40:00,30.39,30.43,30.38,30.41,39400.0,27.7977,27.8343,27.7885,27.816,39400.0
2021-11-24 14:50:00,30.42,30.45,30.42,30.43,24362.0,27.8251,27.8526,27.8251,27.8343,24362.0
2021-11-24 15:00:00,30.43,30.43,30.41,30.43,45670.0,27.8343,27.8343,27.816,27.8343,45670.0
2021-11-24 15:10:00,30.44,30.45,30.43,30.43,28402.0,27.8434,27.8526,27.8343,27.8343,28402.0
2021-11-24 15:20:00,30.43,30.45,30.4,30.45,41740.0,27.8343,27.8526,27.8068,27.8526,41740.0
2021-11-24 15:30:00,30.45,30.46,30.41,30.46,51686.0,27.8526,27.8617,27.816,27.8617,51686.0
2021-11-24 15:40:00,30.46,30.46,30.41,30.41,93310.0,27.8617,27.8617,27.816,27.816,93310.0
2021-11-24 15:50:00,30.42,30.5,30.42,30.44,369370.0,27.8251,27.8983,27.8251,27.8434,369370.0
2021-11-26 09:30:00,30.22,30.3,30.0,30.22,148258.0,27.6422,27.7154,27.4409,27.6422,148258.0
2021-11-26 09:40:00,30.23,30.35,30.14,30.16,69066.0,27.6513,27.7611,27.569,27.5873,69066.0
2021-11-26 09:50:00,30.17,30.18,30.03,30.07,59030.0,27.5964,27.6056,27.4684,27.505,59030.0
2021-11-26 10:00:00,30.06,30.07,29.93,29.96,102800.0,27.4958,27.505,27.3769,27.4044,102800.0
2021-11-26 10:10:00,29.95,30.06,29.92,30.04,98164.0,27.3952,27.4958,27.3678,27.4775,98164.0
2021-11-26 10:20:00,30.05,30.14,30.02,30.05,67714.0,27.4867,27.569,27.4592,27.4867,67714.0
2021-11-26 10:30:00,30.06,30.22,30.03,30.18,87818.0,27.4958,27.6422,27.4684,27.6056,87818.0
2021-11-26 10:40:00,30.19,30.2,30.11,30.17,48762.0,27.6147,27.6239,27.5416,27.5964,48762.0
2021-11-26 10:50:00,30.16,30.16,30.08,30.08,47766.0,27.5873,27.5873,27.5141,27.5141,47766.0
2021-11-26 11:00:00,30.08,30.11,30.02,30.1,36062.0,27.5141,27.5416,27.4592,27.5324,36062.0
2021-11-26 11:10:00,30.09,30.09,29.97,29.98,57890.0,27.5233,27.5233,27.4135,27.4227,57890.0
2021-11-26 11:20:00,29.99,30.05,29.97,30.05,46574.0,27.4318,27.4867,27.4135,27.4867,46574.0
2021-11-26 11:30:00,30.04,30.09,29.98,30.09,57820.0,27.4775,27.5233,27.4227,27.5233,57820.0
2021-11-26 11:40:00,30.08,30.14,30.03,30.11,110890.0,27.5141,27.569,27.4684,27.5416,110890.0
2021-11-26 11:50:00,30.11,30.11,30.0,30.04,51072.0,27.5416,27.5416,27.4409,27.4775,51072.0
2021-11-26 12:00:00,30.06,30.11,30.03,30.1,63894.0,27.4958,27.5416,27.4684,27.5324,63894.0
2021-11-26 12:10:00,30.09,30.15,30.09,30.14,87906.0,27.5233,27.5782,27.5233,27.569,87906.0
2021-11-26 12:20:00,30.14,30.23,30.14,30.23,110890.0,27.569,27.6513,27.569,27.6513,110890.0
2021-11-26 12:30:00,30.24,30.29,30.2,30.27,121086.0,27.6605,27.7062,27.6239,27.6879,121086.0
2021-11-26 12:40:00,30.27,30.28,30.11,30.11,128750.0,27.6879,27.6971,27.5416,27.5416,128750.0
2021-11-26 12:50:00,30.11,30.12,29.93,30.05,596022.0,27.5416,27.5507,27.3769,27.4867,596022.0
2021-11-29 09:30:00,30.27,30.35,30.08,30.2,98092.0,27.6879,27.7611,27.5141,27.6239,98092.0
2021-11-29 09:40:00,30.22,30.32,30.18,30.27,70756.0,27.6422,27.7337,27.6056,27.6879,70756.0
2021-11-29 09:50:00,30.25,30.35,30.2,30.22,124678.0,27.6696,27.7611,27.6239,27.6422,124678.0
2021-11-29 10:00:00,30.24,30.29,30.17,30.21,82512.0,27.6605,27.7062,27.5964,27.633,82512.0
2021-11-29 10:10:00,30.21,30.27,30.21,30.26,72414.0,27.633,27.6879,27.633,27.6788,72414.0
2021-11-29 10:20:00,30.26,30.31,30.22,30.22,49904.0,27.6788,27.7245,27.6422,27.6422,49904.0
2021-11-29 10:30:00,30.21,30.28,30.2,30.28,67294.0,27.633,27.6971,27.6239,27.6971,67294.0
2021-11-29 10:40:00,30.28,30.29,30.25,30.26,97486.0,27.6971,27.7062,27.6696,27.6788,97486.0
2021-11-29 10:50:00,30.27,30.3,30.23,30.24,65446.0,27.6879,27.7154,27.6513,27.6605,65446.0
2021-11-29 11:00:00,30.23,30.34,30.2,30.33,48016.0,27.6513,27.7519,27.6239,27.7428,48016.0
2021-11-29 11:10:00,30.33,30.4,30.33,30.37,62806.0,27.7428,27.8068,27.7428,27.7794,62806.0
2021-11-29 11:20:00,30.38,30.43,30.37,30.4,41060.0,27.7885,27.8343,27.7794,27.8068,41060.0
2021-11-29 11:30:00,30.41,30.53,30.41,30.53,74348.0,27.816,27.9257,27.816,27.9257,74348.0
2021-11-29 11:40:00,30.54,30.56,30.5,30.5,53660.0,27.9349,27.9532,27.8983,27.8983,53660.0
2021-11-29 11:50:00,30.51,30.53,30.5,30.53,56268.0,27.9074,27.9257,27.8983,27.9257,56268.0
2021-11-29 12:00:00,30.53,30.55,30.52,30.53,35608.0,27.9257,27.944,27.9166,27.9257,35608.0
2021-11-29 12:10:00,30.52,30.53,30.5,30.52,29788.0,27.9166,27.9257,27.8983,27.9166,29788.0
2021-11-29 12:20:00,30.52,30.55,30.52,30.52,58638.0,27.9166,27.944,27.9166,27.9166,58638.0
2021-11-29 12:30:00,30.52,30.54,30.51,30.53,62524.0,27.9166,27.9349,27.9074,27.9257,62524.0
2021-11-29 12:40:00,30.52,30.57,30.5,30.57,37238.0,27.9166,27.9623,27.8983,27.9623,37238.0
2021-11-29 12:50:00,30.57,30.58,30.54,30.55,37178.0,27.9623,27.9715,27.9349,27.944,37178.0
2021-11-29 13:00:00,30.55,30.59,30.55,30.59,33306.0,27.944,27.9806,27.944,27.9806,33306.0
2021-11-29 13:10:00,30.59,30.59,30.5,30.5,21412.0,27.9806,27.9806,27.8983,27.8983,21412.0
2021-11-29 13:20:00,30.5,30.5,30.47,30.48,33498.0,27.8983,27.8983,27.8709,27.88,33498.0
2021-11-29 13:30:00,30.48,30.5,30.43,30.44,56182.0,27.88,27.8983,27.8343,27.8434,56182.0
2021-11-29 13:40:00,30.44,30.47,30.43,30.46,26270.0,27.8434,27.8709,27.8343,27.8617,26270.0
2021-11-29 13:50:00,30.46,30.5,30.44,30.49,33068.0,27.8617,27.8983,27.8434,27.8891,33068.0
2021-11-29 14:00:00,30.5,30.55,30.47,30.54,88590.0,27.8983,27.944,27.8709,27.9349,88590.0
2021-11-29 14:10:00,30.55,30.6,30.54,30.54,36878.0,27.944,27.9898,27.9349,27.9349,36878.0
2021-11-29 14:20:00,30.55,30.56,30.53,30.54,39058.0,27.944,27.9532,27.9257,27.9349,39058.0
2021-11-29 14:30:00,30.55,30.58,30.54,30.56,49292.0,27.944,27.9715,27.9349,27.9532,49292.0
2021-11-29 14:40:00,30.56,30.57,30.52,30.53,35064.0,27.9532,27.9623,27.9166,27.9257,35064.0
2021-11-29 14:50:00,30.52,30.54,30.51,30.53,62690.0,27.9166,27.9349,27.9074,27.9257,62690.0
2021-11-29 15:00:00,30.53,30.58,30.53,30.56,60270.0,27.9257,27.9715,27.9257,27.9532,60270.0
2021-11-29 15:10:00,30.57,30.6,30.55,30.6,52624.0,27.9623,27.9898,27.944,27.9898,52624.0
2021-11-29 15:20:00,30.6,30.6,30.53,30.54,80630.0,27.9898,27.9898,27.9257,27.9349,80630.0
2021-11-29 15:30:00,30.53,30.57,30.51,30.56,82908.0,27.9257,27.9623,27.9074,27.9532,82908.0
2021-11-29 15:40:00,30.57,30.57,30.49,30.53,103536.0,27.9623,27.9623,27.8891,27.9257,103536.0
2021-11-29 15:50:00,30.53,30.57,30.45,30.47,385726.0,27.9257,27.9623,27.8526,27.8709,385726.0
2021-11-30 09:30:00,30.43,30.45,30.18,30.25,151258.0,27.8343,27.8526,27.6056,27.6696,151258.0
2021-11-30 09:40:00,30.27,30.3,30.13,30.17,53096.0,27.6879,27.7154,27.5599,27.5964,53096.0
2021-11-30 09:50:00,30.17,30.25,30.11,30.21,56172.0,27.5964,27.6696,27.5416,27.633,56172.0
2021-11-30 10:00:00,30.18,30.32,30.18,30.3,49978.0,27.6056,27.7337,27.6056,27.7154,49978.0
2021-11-30 10:10:00,30.3,30.31,30.2,30.2,42378.0,27.7154,27.7245,27.6239,27.6239,42378.0
2021-11-30 10:20:00,30.18,30.22,30.16,30.18,39728.0,27.6056,27.6422,27.5873,27.6056,39728.0
2021-11-30 10:30:00,30.18,30.29,30.16,30.2,49034.0,27.6056,27.7062,27.5873,27.6239,49034.0
2021-11-30 10:40:00,30.2,30.24,30.14,30.14,47436.0,27.6239,27.6605,27.569,27.569,47436.0
2021-11-30 10:50:00,30.13,30.14,29.93,29.93,58546.0,27.5599,27.569,27.3769,27.3769,58546.0
2021-11-30 11:00:00,29.91,29.95,29.84,29.94,69350.0,27.3586,27.3952,27.2946,27.3861,69350.0
2021-11-30 11:10:00,29.95,30.11,29.91,30.11,119722.0,27.3952,27.5416,27.3586,27.5416,119722.0
2021-11-30 11:20:00,30.12,30.16,30.09,30.11,59804.0,27.5507,27.5873,27.5233,27.5416,59804.0
2021-11-30 11:30:00,30.11,30.11,29.98,29.99,38812.0,27.5416,27.5416,27.4227,27.4318,38812.0
2021-11-30 11:40:00,29.99,29.99,29.8,29.88,68196.0,27.4318,27.4318,27.258,27.3312,68196.0
2021-11-30 11:50:00,29.87,29.89,29.8,29.89,105480.0,27.322,27.3403,27.258,27.3403,105480.0
2021-11-30 12:00:00,29.88,29.92,29.79,29.92,84834.0,27.3312,27.3678,27.2489,27.3678,84834.0
2021-11-30 12:10:00,29.93,29.98,29.89,29.97,51296.0,27.3769,27.4227,27.3403,27.4135,51296.0
2021-11-30 12:20:00,29.97,29.98,29.92,29.93,50268.0,27.4135,27.4227,27.3678,27.3769,50268.0
2021-11-30 12:30:00,29.93,29.93,29.84,29.85,50366.0,27.3769,27.3769,27.2946,27.3037,50366.0
2021-11-30 12:40:00,29.85,29.96,29.83,29.9,79268.0,27.3037,27.4044,27.2854,27.3495,79268.0
2021-11-30 12:50:00,29.9,29.93,29.83,29.83,48706.0,27.3495,27.3769,27.2854,27.2854,48706.0
2021-11-30 13:00:00,29.85,29.86,29.79,29.84,43018.0,27.3037,27.3129,27.2489,27.2946,43018.0
2021-11-30 13:10:00,29.84,29.86,29.82,29.82,37040.0,27.2946,27.3129,27.2763,27.2763,37040.0
2021-11-30 13:20:00,29.82,29.91,29.8,29.9,24160.0,27.2763,27.3586,27.258,27.3495,24160.0
2021-11-30 13:30:00,29.89,30.0,29.88,30.0,52154.0,27.3403,27.4409,27.3312,27.4409,52154.0
2021-11-30 13:40:00,29.99,29.99,29.93,29.93,35382.0,27.4318,27.4318,27.3769,27.3769,35382.0
2021-11-30 13:50:00,29.93,29.95,29.89,29.92,41760.0,27.3769,27.3952,27.3403,27.3678,41760.0
2021-11-30 14:00:00,29.91,29.99,29.88,29.96,298434.0,27.3586,27.4318,27.3312,27.4044,298434.0
2021-11-30 14:10:00,29.95,29.97,29.93,29.93,29146.0,27.3952,27.4135,27.3769,27.3769,29146.0
2021-11-30 14:20:00,29.93,29.95,29.9,29.95,34152.0,27.3769,27.3952,27.3495,27.3952,34152.0
2021-11-30 14:30:00,29.94,29.97,29.93,29.95,29420.0,27.3861,27.4135,27.3769,27.3952,29420.0
2021-11-30 14:40:00,29.95,29.95,29.86,29.86,35638.0,27.3952,27.3952,27.3129,27.3129,35638.0
2021-11-30 14:50:00,29.87,29.87,29.8,29.81,42000.0,27.322,27.322,27.258,27.2672,42000.0
2021-11-30 15:00:00,29.81,29.82,29.75,29.75,49504.0,27.2672,27.2763,27.2123,27.2123,49504.0
2021-11-30 15:10:00,29.75,29.84,29.75,29.84,78146.0,27.2123,27.2946,27.2123,27.2946,78146.0
2021-11-30 15:20:00,29.83,29.83,29.72,29.74,159304.0,27.2854,27.2854,27.1848,27.2031,159304.0
2021-11-30 15:30:00,29.74,29.82,29.73,29.79,87976.0,27.2031,27.2763,27.194,27.2489,87976.0
2021-11-30 15:40:00,29.78,29.8,29.71,29.71,138886.0,27.2397,27.258,27.1757,27.1757,138886.0
2021-11-30 15:50:00,29.7,29.75,29.56,29.58,922558.0,27.1665,27.2123,27.0385,27.0568,922558.0
2021-12-01 09:30:00,29.92,29.98,29.64,29.75,148484.0,27.3678,27.4227,27.1117,27.2123,148484.0
2021-12-01 09:40:00,29.74,29.94,29.74,29.84,69368.0,27.2031,27.3861,27.2031,27.2946,69368.0
2021-12-01 09:50:00,29.85,29.85,29.75,29.76,59732.0,27.3037,27.3037,27.2123,27.2214,59732.0
2021-12-01 10:00:00,29.79,29.94,29.79,29.93,52602.0,27.2489,27.3861,27.2489,27.3769,52602.0
2021-12-01 10:10:00,29.96,30.08,29.92,30.07,91926.0,27.4044,27.5141,27.3678,27.505,91926.0
2021-12-01 10:20:00,30.06,30.11,30.03,30.03,63012.0,27.4958,27.5416,27.4684,27.4684,63012.0
2021-12-01 10:30:00,30.02,30.04,29.96,29.97,64694.0,27.4592,27.4775,27.4044,27.4135,64694.0
2021-12-01 10:40:00,29.96,30.09,29.91,30.09,87208.0,27.4044,27.5233,27.3586,27.5233,87208.0
2021-12-01 10:50:00,30.08,30.12,30.04,30.11,67120.0,27.5141,27.5507,27.4775,27.5416,67120.0
2021-12-01 11:00:00,30.11,30.16,30.06,30.07,66704.0,27.5416,27.5873,27.4958,27.505,66704.0
2021-12-01 11:10:00,30.07,30.17,30.07,30.17,35866.0,27.505,27.5964,27.505,27.5964,35866.0
2021-12-01 11:20:00,30.17,30.3,30.16,30.28,110766.0,27.5964,27.7154,27.5873,27.6971,110766.0
2021-12-01 11:30:00,30.29,30.32,30.21,30.21,68894.0,27.7062,27.7337,27.633,27.633,68894.0
2021-12-01 11:40:00,30.21,30.22,30.13,30.2,40720.0,27.633,27.6422,27.5599,27.6239,40720.0
2021-12-01 11:50:00,30.2,30.22,30.16,30.19,45724.0,27.6239,27.6422,27.5873,27.6147,45724.0
2021-12-01 12:00:00,30.19,30.23,30.18,30.21,41914.0,27.6147,27.6513,27.6056,27.633,41914.0
2021-12-01 12:10:00,30.22,30.24,30.19,30.2,49960.0,27.6422,27.6605,27.6147,27.6239,49960.0
2021-12-01 12:20:00,30.2,30.2,30.09,30.09,51810.0,27.6239,27.6239,27.5233,27.5233,51810.0
2021-12-01 12:30:00,30.09,30.14,30.07,30.13,31438.0,27.5233,27.569,27.505,27.5599,31438.0
2021-12-01 12:40:00,30.14,30.16,30.09,30.1,36214.0,27.569,27.5873,27.5233,27.5324,36214.0
2021-12-01 12:50:00,30.07,30.1,29.97,29.98,51382.0,27.505,27.5324,27.4135,27.4227,51382.0
2021-12-01 13:00:00,29.98,30.01,29.88,29.92,73486.0,27.4227,27.4501,27.3312,27.3678,73486.0
2021-12-01 13:10:00,29.92,29.97,29.86,29.86,61276.0,27.3678,27.4135,27.3129,27.3129,61276.0
2021-12-01 13:20:00,29.87,30.01,29.86,30.0,88182.0,27.322,27.4501,27.3129,27.4409,88182.0
2021-12-01 13:30:00,30.01,30.04,29.97,30.0,117244.0,27.4501,27.4775,27.4135,27.4409,117244.0
2021-12-01 13:40:00,30.0,30.02,29.85,29.85,97710.0,27.4409,27.4592,27.3037,27.3037,97710.0
2021-12-01 13:50:00,29.86,29.96,29.85,29.93,45084.0,27.3129,27.4044,27.3037,27.3769,45084.0
2021-12-01 14:00:00,29.92,29.93,29.84,29.85,48808.0,27.3678,27.3769,27.2946,27.3037,48808.0
2021-12-01 14:10:00,29.86,29.86,29.77,29.78,47040.0,27.3129,27.3129,27.2306,27.2397,47040.0
2021-12-01 14:20:00,29.79,29.92,29.78,29.91,80364.0,27.2489,27.3678,27.2397,27.3586,80364.0
2021-12-01 14:30:00,29.91,29.95,29.85,29.9,60932.0,27.3586,27.3952,27.3037,27.3495,60932.0
2021-12-01 14:40:00,29.89,29.89,29.84,29.88,62172.0,27.3403,27.3403,27.2946,27.3312,62172.0
2021-12-01 14:50:00,29.88,29.9,29.79,29.8,69254.0,27.3312,27.3495,27.2489,27.258,69254.0
2021-12-01 15:00:00,29.8,29.82,29.64,29.65,66696.0,27.258,27.2763,27.1117,27.1208,66696.0
2021-12-01 15:10:00,29.65,29.68,29.58,29.6,77156.0,27.1208,27.1482,27.0568,27.0751,77156.0
2021-12-01 15:20:00,29.6,29.61,29.5,29.53,117172.0,27.0751,27.0842,26.9836,27.011,117172.0
2021-12-01 15:30:00,29.53,29.57,29.46,29.56,136878.0,27.011,27.0476,26.947,27.0385,136878.0
2021-12-01 15:40:00,29.56,29.6,29.47,29.48,155872.0,27.0385,27.0751,26.9562,26.9653,155872.0
2021-12-01 15:50:00,29.47,29.47,29.21,29.21,575926.0,26.9562,26.9562,26.7183,26.7183,575926.0
2021-12-02 09:30:00,29.42,29.59,29.25,29.47,107670.0,26.9104,27.0659,26.7549,26.9562,107670.0
2021-12-02 09:40:00,29.49,29.54,29.42,29.5,55962.0,26.9745,27.0202,26.9104,26.9836,55962.0
2021-12-02 09:50:00,29.5,29.7,29.5,29.57,75722.0,26.9836,27.1665,26.9836,27.0476,75722.0
2021-12-02 10:00:00,29.59,29.71,29.59,29.65,122100.0,27.0659,27.1757,27.0659,27.1208,122100.0
2021-12-02 10:10:00,29.63,29.7,29.58,29.62,62902.0,27.1025,27.1665,27.0568,27.0934,62902.0
2021-12-02 10:20:00,29.63,29.66,29.59,29.63,82566.0,27.1025,27.1299,27.0659,27.1025,82566.0
2021-12-02 10:30:00,29.62,29.71,29.5,29.51,70730.0,27.0934,27.1757,26.9836,26.9927,70730.0
2021-12-02 10:40:00,29.53,29.68,29.52,29.66,74982.0,27.011,27.1482,27.0019,27.1299,74982.0
2021-12-02 10:50:00,29.66,29.68,29.5,29.68,59850.0,27.1299,27.1482,26.9836,27.1482,59850.0
2021-12-02 11:00:00,29.66,29.7,29.6,29.7,69668.0,27.1299,27.1665,27.0751,27.1665,69668.0
2021-12-02 11:10:00,29.68,29.72,29.65,29.68,40376.0,27.1482,27.1848,27.1208,27.1482,40376.0
2021-12-02 11:20:00,29.68,29.75,29.67,29.68,84782.0,27.1482,27.2123,27.1391,27.1482,84782.0
2021-12-02 11:30:00,29.67,29.68,29.55,29.63,64840.0,27.1391,27.1482,27.0293,27.1025,64840.0
2021-12-02 11:40:00,29.63,29.68,29.57,29.62,32356.0,27.1025,27.1482,27.0476,27.0934,32356.0
2021-12-02 11:50:00,29.63,29.71,29.6,29.71,45824.0,27.1025,27.1757,27.0751,27.1757,45824.0
2021-12-02 12:00:00,29.71,29.75,29.68,29.73,43502.0,27.1757,27.2123,27.1482,27.194,43502.0
2021-12-02 12:10:00,29.73,29.78,29.72,29.75,41578.0,27.194,27.2397,27.1848,27.2123,41578.0
2021-12-02 12:20:00,29.76,29.78,29.72,29.76,36984.0,27.2214,27.2397,27.1848,27.2214,36984.0
2021-12-02 12:30:00,29.78,29.79,29.73,29.77,40112.0,27.2397,27.2489,27.194,27.2306,40112.0
2021-12-02 12:40:00,29.77,29.78,29.71,29.77,28870.0,27.2306,27.2397,27.1757,27.2306,28870.0
2021-12-02 12:50:00,29.78,29.78,29.73,29.75,46626.0,27.2397,27.2397,27.194,27.2123,46626.0
2021-12-02 13:00:00,29.74,29.8,29.65,29.76,46202.0,27.2031,27.258,27.1208,27.2214,46202.0
2021-12-02 13:10:00,29.77,29.82,29.75,29.81,31426.0,27.2306,27.2763,27.2123,27.2672,31426.0
2021-12-02 13:20:00,29.81,29.82,29.75,29.78,38366.0,27.2672,27.2763,27.2123,27.2397,38366.0
2021-12-02 13:30:00,29.79,29.87,29.75,29.85,43500.0,27.2489,27.322,27.2123,27.3037,43500.0
2021-12-02 13:40:00,29.85,29.87,29.78,29.81,50926.0,27.3037,27.322,27.2397,27.2672,50926.0
2021-12-02 13:50:00,29.8,29.86,29.76,29.86,92372.0,27.258,27.3129,27.2214,27.3129,92372.0
2021-12-02 14:00:00,29.85,29.89,29.83,29.88,46682.0,27.3037,27.3403,27.2854,27.3312,46682.0
2021-12-02 14:10:00,29.88,29.9,29.86,29.86,45900.0,27.3312,27.3495,27.3129,27.3129,45900.0
2021-12-02 14:20:00,29.86,29.89,29.84,29.88,33080.0,27.3129,27.3403,27.2946,27.3312,33080.0
2021-12-02 14:30:00,29.88,29.9,29.82,29.85,35638.0,27.3312,27.3495,27.2763,27.3037,35638.0
2021-12-02 14:40:00,29.86,29.86,29.82,29.84,25012.0,27.3129,27.3129,27.2763,27.2946,25012.0
2021-12-02 14:50:00,29.84,29.88,29.8,29.85,43058.0,27.2946,27.3312,27.258,27.3037,43058.0
2021-12-02 15:00:00,29.85,29.88,29.84,29.86,32996.0,27.3037,27.3312,27.2946,27.3129,32996.0
2021-12-02 15:10:00,29.85,29.86,29.8,29.81,49494.0,27.3037,27.3129,27.258,27.2672,49494.0
2021-12-02 15:20:00,29.81,29.85,29.77,29.83,43930.0,27.2672,27.3037,27.2306,27.2854,43930.0
2021-12-02 15:30:00,29.83,29.91,29.83,29.9,54910.0,27.2854,27.3586,27.2854,27.3495,54910.0
2021-12-02 15:40:00,29.9,29.97,29.88,29.95,140934.0,27.3495,27.4135,27.3312,27.3952,140934.0
2021-12-02 15:50:00,29.93,29.94,29.78,29.85,457568.0,27.3769,27.3861,27.2397,27.3037,457568.0
2021-12-03 09:30:00,30.1,30.2,29.9,30.2,93170.0,27.5324,27.6239,27.3495,27.6239,93170.0
2021-12-03 09:40:00,30.19,30.21,30.02,30.04,47958.0,27.6147,27.633,27.4592,27.4775,47958.0
2021-12-03 09:50:00,30.03,30.04,29.98,30.02,54692.0,27.4684,27.4775,27.4227,27.4592,54692.0
2021-12-03 10:00:00,30.02,30.08,29.93,29.97,65774.0,27.4592,27.5141,27.3769,27.4135,65774.0
2021-12-03 10:10:00,29.97,30.04,29.92,29.98,58040.0,27.4135,27.4775,27.3678,27.4227,58040.0
2021-12-03 10:20:00,29.97,30.09,29.87,30.07,114102.0,27.4135,27.5233,27.322,27.505,114102.0
2021-12-03 10:30:00,30.04,30.07,29.99,30.05,59610.0,27.4775,27.505,27.4318,27.4867,59610.0
2021-12-03 10:40:00,30.05,30.05,29.9,29.91,40566.0,27.4867,27.4867,27.3495,27.3586,40566.0
2021-12-03 10:50:00,29.92,29.97,29.86,29.89,119840.0,27.3678,27.4135,27.3129,27.3403,119840.0
2021-12-03 11:00:00,29.88,29.95,29.79,29.85,37512.0,27.3312,27.3952,27.2489,27.3037,37512.0
2021-12-03 11:10:00,29.84,29.94,29.82,29.89,55168.0,27.2946,27.3861,27.2763,27.3403,55168.0
2021-12-03 11:20:00,29.89,29.95,29.88,29.91,50486.0,27.3403,27.3952,27.3312,27.3586,50486.0
2021-12-03 11:30:00,29.9,29.91,29.79,29.8,50888.0,27.3495,27.3586,27.2489,27.258,50888.0
2021-12-03 11:40:00,29.8,29.81,29.71,29.78,49904.0,27.258,27.2672,27.1757,27.2397,49904.0
2021-12-03 11:50:00,29.77,29.84,29.72,29.78,26794.0,27.2306,27.2946,27.1848,27.2397,26794.0
2021-12-03 12:00:00,29.79,29.88,29.78,29.88,43138.0,27.2489,27.3312,27.2397,27.3312,43138.0
2021-12-03 12:10:00,29.88,30.0,29.86,29.98,50244.0,27.3312,27.4409,27.3129,27.4227,50244.0
2021-12-03 12:20:00,29.96,30.05,29.95,30.03,48686.0,27.4044,27.4867,27.3952,27.4684,48686.0
2021-12-03 12:30:00,30.02,30.07,29.93,30.04,49328.0,27.4592,27.505,27.3769,27.4775,49328.0
2021-12-03 12:40:00,30.04,30.11,29.99,30.0,45978.0,27.4775,27.5416,27.4318,27.4409,45978.0
2021-12-03 12:50:00,30.0,30.04,29.94,29.97,35334.0,27.4409,27.4775,27.3861,27.4135,35334.0
2021-12-03 13:00:00,29.96,30.0,29.89,29.98,37250.0,27.4044,27.4409,27.3403,27.4227,37250.0
2021-12-03 13:10:00,29.99,30.01,29.93,29.98,24106.0,27.4318,27.4501,27.3769,27.4227,24106.0
2021-12-03 13:20:00,30.0,30.04,29.97,29.98,24720.0,27.4409,27.4775,27.4135,27.4227,24720.0
2021-12-03 13:30:00,29.98,29.98,29.9,29.91,32768.0,27.4227,27.4227,27.3495,27.3586,32768.0
2021-12-03 13:40:00,29.91,29.96,29.88,29.93,22570.0,27.3586,27.4044,27.3312,27.3769,22570.0
2021-12-03 13:50:00,29.92,30.0,29.92,29.93,82566.0,27.3678,27.4409,27.3678,27.3769,82566.0
2021-12-03 14:00:00,29.93,29.94,29.88,29.88,47072.0,27.3769,27.3861,27.3312,27.3312,47072.0
2021-12-03 14:10:00,29.88,29.93,29.86,29.86,44784.0,27.3312,27.3769,27.3129,27.3129,44784.0
2021-12-03 14:20:00,29.86,29.99,29.82,29.91,54578.0,27.3129,27.4318,27.2763,27.3586,54578.0
2021-12-03 14:30:00,29.9,29.9,29.85,29.85,33834.0,27.3495,27.3495,27.3037,27.3037,33834.0
2021-12-03 14:40:00,29.86,29.92,29.86,29.88,27632.0,27.3129,27.3678,27.3129,27.3312,27632.0
2021-12-03 14:50:00,29.89,29.9,29.83,29.86,33246.0,27.3403,27.3495,27.2854,27.3129,33246.0
2021-12-03 15:00:00,29.86,29.9,29.8,29.82,38166.0,27.3129,27.3495,27.258,27.2763,38166.0
2021-12-03 15:10:00,29.83,29.88,29.81,29.82,66392.0,27.2854,27.3312,27.2672,27.2763,66392.0
2021-12-03 15:20:00,29.83,29.9,29.83,29.87,154966.0,27.2854,27.3495,27.2854,27.322,154966.0
2021-12-03 15:30:00,29.86,29.95,29.85,29.86,184030.0,27.3129,27.3952,27.3037,27.3129,184030.0
2021-12-03 15:40:00,29.86,29.87,29.79,29.83,139630.0,27.3129,27.322,27.2489,27.2854,139630.0
2021-12-03 15:50:00,29.85,30.08,29.79,30.07,460218.0,27.3037,27.5141,27.2489,27.505,460218.0
2021-12-06 09:30:00,30.42,30.65,30.27,30.64,272730.0,27.8251,28.0355,27.6879,28.0264,272730.0
2021-12-06 09:40:00,30.64,30.99,30.64,30.88,383882.0,28.0264,28.3465,28.0264,28.2459,383882.0
2021-12-06 09:50:00,30.88,30.99,30.84,30.9,191698.0,28.2459,28.3465,28.2093,28.2642,191698.0
2021-12-06 10:00:00,30.9,31.0,30.84,31.0,154156.0,28.2642,28.3556,28.2093,28.3556,154156.0
2021-12-06 10:10:00,30.99,31.03,30.96,30.97,178078.0,28.3465,28.3831,28.3191,28.3282,178078.0
2021-12-06 10:20:00,30.97,31.0,30.95,30.97,192890.0,28.3282,28.3556,28.3099,28.3282,192890.0
2021-12-06 10:30:00,30.98,30.98,30.86,30.92,91588.0,28.3374,28.3374,28.2276,28.2825,91588.0
2021-12-06 10:40:00,30.91,30.93,30.73,30.77,87034.0,28.2733,28.2916,28.1087,28.1453,87034.0
2021-12-06 10:50:00,30.77,30.9,30.76,30.9,106576.0,28.1453,28.2642,28.1361,28.2642,106576.0
2021-12-06 11:00:00,30.91,30.91,30.81,30.83,102136.0,28.2733,28.2733,28.1819,28.2001,102136.0
2021-12-06 11:10:00,30.84,30.86,30.72,30.73,75960.0,28.2093,28.2276,28.0995,28.1087,75960.0
2021-12-06 11:20:00,30.73,30.73,30.66,30.66,63130.0,28.1087,28.1087,28.0446,28.0446,63130.0
2021-12-06 11:30:00,30.67,30.7,30.6,30.68,61858.0,28.0538,28.0812,27.9898,28.0629,61858.0
2021-12-06 11:40:00,30.68,30.77,30.68,30.71,63032.0,28.0629,28.1453,28.0629,28.0904,63032.0
2021-12-06 11:50:00,30.72,30.97,30.71,30.93,712542.0,28.0995,28.3282,28.0904,28.2916,712542.0
2021-12-06 12:00:00,30.93,31.05,30.92,31.04,278884.0,28.2916,28.4014,28.2825,28.3922,278884.0
2021-12-06 12:10:00,31.04,31.06,30.92,30.99,133476.0,28.3922,28.4105,28.2825,28.3465,133476.0
2021-12-06 12:20:00,30.98,31.03,30.97,31.01,60418.0,28.3374,28.3831,28.3282,28.3648,60418.0
2021-12-06 12:30:00,31.0,31.03,30.92,30.93,278274.0,28.3556,28.3831,28.2825,28.2916,278274.0
2021-12-06 12:40:00,30.93,30.99,30.92,30.99,58094.0,28.2916,28.3465,28.2825,28.3465,58094.0
2021-12-06 12:50:00,30.99,31.0,30.93,30.96,57968.0,28.3465,28.3556,28.2916,28.3191,57968.0
2021-12-06 13:00:00,30.97,30.97,30.92,30.93,88942.0,28.3282,28.3282,28.2825,28.2916,88942.0
2021-12-06 13:10:00,30.93,30.96,30.91,30.96,68984.0,28.2916,28.3191,28.2733,28.3191,68984.0
2021-12-06 13:20:00,30.96,31.02,30.93,31.0,66626.0,28.3191,28.3739,28.2916,28.3556,66626.0
2021-12-06 13:30:00,30.99,31.01,30.95,30.95,67600.0,28.3465,28.3648,28.3099,28.3099,67600.0
2021-12-06 13:40:00,30.95,31.05,30.95,31.02,69386.0,28.3099,28.4014,28.3099,28.3739,69386.0
2021-12-06 13:50:00,31.03,31.04,31.0,31.02,63328.0,28.3831,28.3922,28.3556,28.3739,63328.0
2021-12-06 14:00:00,31.03,31.04,30.95,30.95,56940.0,28.3831,28.3922,28.3099,28.3099,56940.0
2021-12-06 14:10:00,30.95,31.0,30.94,30.95,56184.0,28.3099,28.3556,28.3008,28.3099,56184.0
2021-12-06 14:20:00,30.94,30.97,30.93,30.96,47818.0,28.3008,28.3282,28.2916,28.3191,47818.0
2021-12-06 14:30:00,30.96,30.99,30.96,30.96,37782.0,28.3191,28.3465,28.3191,28.3191,37782.0
2021-12-06 14:40:00,30.96,30.99,30.92,30.92,49204.0,28.3191,28.3465,28.2825,28.2825,49204.0
2021-12-06 14:50:00,30.92,30.93,30.89,30.92,86794.0,28.2825,28.2916,28.255,28.2825,86794.0
2021-12-06 15:00:00,30.92,30.95,30.89,30.93,83638.0,28.2825,28.3099,28.255,28.2916,83638.0
2021-12-06 15:10:00,30.93,30.99,30.9,30.99,50652.0,28.2916,28.3465,28.2642,28.3465,50652.0
2021-12-06 15:20:00,30.99,30.99,30.92,30.94,88404.0,28.3465,28.3465,28.2825,28.3008,88404.0
2021-12-06 15:30:00,30.93,30.95,30.9,30.92,159268.0,28.2916,28.3099,28.2642,28.2825,159268.0
2021-12-06 15:40:00,30.92,31.0,30.92,31.0,215512.0,28.2825,28.3556,28.2825,28.3556,215512.0
2021-12-06 15:50:00,31.0,31.07,30.99,31.0,732092.0,28.3556,28.4197,28.3465,28.3556,732092.0
2021-12-07 09:30:00,31.33,31.48,31.28,31.43,244418.0,28.6575,28.7947,28.6118,28.749,244418.0
2021-12-07 09:40:00,31.42,31.58,31.39,31.58,160176.0,28.7398,28.8862,28.7124,28.8862,160176.0
2021-12-07 09:50:00,31.57,31.61,31.48,31.55,211718.0,28.877,28.9136,28.7947,28.8587,211718.0
2021-12-07 10:00:00,31.55,31.57,31.36,31.39,149960.0,28.8587,28.877,28.6849,28.7124,149960.0
2021-12-07 10:10:00,31.41,31.48,31.41,31.43,60290.0,28.7307,28.7947,28.7307,28.749,60290.0
2021-12-07 10:20:00,31.43,31.52,31.41,31.47,149280.0,28.749,28.8313,28.7307,28.7856,149280.0
2021-12-07 10:30:00,31.48,31.49,31.39,31.46,71134.0,28.7947,28.8038,28.7124,28.7764,71134.0
2021-12-07 10:40:00,31.45,31.58,31.43,31.56,57766.0,28.7673,28.8862,28.749,28.8679,57766.0
2021-12-07 10:50:00,31.57,31.61,31.55,31.6,48210.0,28.877,28.9136,28.8587,28.9045,48210.0
2021-12-07 11:00:00,31.6,31.61,31.55,31.58,38150.0,28.9045,28.9136,28.8587,28.8862,38150.0
2021-12-07 11:10:00,31.59,31.67,31.53,31.66,91004.0,28.8953,28.9685,28.8404,28.9593,91004.0
2021-12-07 11:20:00,31.66,31.76,31.65,31.75,127196.0,28.9593,29.0508,28.9502,29.0417,127196.0
2021-12-07 11:30:00,31.75,31.77,31.68,31.73,130118.0,29.0417,29.06,28.9776,29.0234,130118.0
2021-12-07 11:40:00,31.73,31.76,31.72,31.76,64868.0,29.0234,29.0508,29.0142,29.0508,64868.0
2021-12-07 11:50:00,31.76,31.83,31.73,31.74,69468.0,29.0508,29.1148,29.0234,29.0325,69468.0
2021-12-07 12:00:00,31.74,31.75,31.72,31.73,45948.0,29.0325,29.0417,29.0142,29.0234,45948.0
2021-12-07 12:10:00,31.74,31.77,31.73,31.75,45648.0,29.0325,29.06,29.0234,29.0417,45648.0
2021-12-07 12:20:00,31.75,31.79,31.74,31.78,49114.0,29.0417,29.0783,29.0325,29.0691,49114.0
2021-12-07 12:30:00,31.78,31.8,31.74,31.75,49092.0,29.0691,29.0874,29.0325,29.0417,49092.0
2021-12-07 12:40:00,31.74,31.75,31.73,31.73,36376.0,29.0325,29.0417,29.0234,29.0234,36376.0
2021-12-07 12:50:00,31.74,31.81,31.74,31.8,37408.0,29.0325,29.0966,29.0325,29.0874,37408.0
2021-12-07 13:00:00,31.81,31.85,31.79,31.84,74890.0,29.0966,29.1331,29.0783,29.124,74890.0
2021-12-07 13:10:00,31.84,31.85,31.82,31.83,152058.0,29.124,29.1331,29.1057,29.1148,152058.0
2021-12-07 13:20:00,31.83,31.83,31.66,31.72,110878.0,29.1148,29.1148,28.9593,29.0142,110878.0
2021-12-07 13:30:00,31.72,31.75,31.7,31.74,30998.0,29.0142,29.0417,28.9959,29.0325,30998.0
2021-12-07 13:40:00,31.74,31.78,31.73,31.77,22944.0,29.0325,29.0691,29.0234,29.06,22944.0
2021-12-07 13:50:00,31.78,31.8,31.74,31.76,19780.0,29.0691,29.0874,29.0325,29.0508,19780.0
2021-12-07 14:00:00,31.76,31.76,31.71,31.75,24364.0,29.0508,29.0508,29.0051,29.0417,24364.0
2021-12-07 14:10:00,31.75,31.77,31.73,31.73,26822.0,29.0417,29.06,29.0234,29.0234,26822.0
2021-12-07 14:20:00,31.74,31.78,31.74,31.75,25862.0,29.0325,29.0691,29.0325,29.0417,25862.0
2021-12-07 14:30:00,31.75,31.75,31.72,31.74,27646.0,29.0417,29.0417,29.0142,29.0325,27646.0
2021-12-07 14:40:00,31.73,31.74,31.68,31.71,26998.0,29.0234,29.0325,28.9776,29.0051,26998.0
2021-12-07 14:50:00,31.7,31.71,31.67,31.68,33310.0,28.9959,29.0051,28.9685,28.9776,33310.0
2021-12-07 15:00:00,31.68,31.71,31.65,31.69,42850.0,28.9776,29.0051,28.9502,28.9868,42850.0
2021-12-07 15:10:00,31.69,31.69,31.64,31.66,44760.0,28.9868,28.9868,28.9411,28.9593,44760.0
2021-12-07 15:20:00,31.66,31.66,31.54,31.55,113292.0,28.9593,28.9593,28.8496,28.8587,113292.0
2021-12-07 15:30:00,31.55,31.55,31.5,31.5,172592.0,28.8587,28.8587,28.813,28.813,172592.0
2021-12-07 15:40:00,31.5,31.6,31.5,31.56,250872.0,28.813,28.9045,28.813,28.8679,250872.0
2021-12-07 15:50:00,31.55,31.64,31.5,31.62,601854.0,28.8587,28.9411,28.813,28.9228,601854.0
2021-12-08 09:30:00,31.67,31.67,31.53,31.64,98446.0,28.9685,28.9685,28.8404,28.9411,98446.0
2021-12-08 09:40:00,31.65,31.71,31.56,31.66,55940.0,28.9502,29.0051,28.8679,28.9593,55940.0
2021-12-08 09:50:00,31.65,31.66,31.57,31.59,60838.0,28.9502,28.9593,28.877,28.8953,60838.0
2021-12-08 10:00:00,31.58,31.64,31.47,31.48,113080.0,28.8862,28.9411,28.7856,28.7947,113080.0
2021-12-08 10:10:00,31.48,31.49,31.43,31.44,78008.0,28.7947,28.8038,28.749,28.7581,78008.0
2021-12-08 10:20:00,31.43,31.49,31.33,31.33,90782.0,28.749,28.8038,28.6575,28.6575,90782.0
2021-12-08 10:30:00,31.33,31.37,31.3,31.33,73786.0,28.6575,28.6941,28.6301,28.6575,73786.0
2021-12-08 10:40:00,31.32,31.45,31.32,31.36,57752.0,28.6483,28.7673,28.6483,28.6849,57752.0
2021-12-08 10:50:00,31.37,31.38,31.16,31.18,179404.0,28.6941,28.7032,28.502,28.5203,179404.0
2021-12-08 11:00:00,31.18,31.2,31.15,31.2,135584.0,28.5203,28.5386,28.4928,28.5386,135584.0
2021-12-08 11:10:00,31.19,31.19,31.14,31.15,91420.0,28.5294,28.5294,28.4837,28.4928,91420.0
2021-12-08 11:20:00,31.15,31.19,31.14,31.18,78290.0,28.4928,28.5294,28.4837,28.5203,78290.0
2021-12-08 11:30:00,31.18,31.18,31.11,31.14,59230.0,28.5203,28.5203,28.4563,28.4837,59230.0
2021-12-08 11:40:00,31.14,31.22,31.13,31.21,37200.0,28.4837,28.5569,28.4746,28.5477,37200.0
2021-12-08 11:50:00,31.21,31.28,31.21,31.27,51278.0,28.5477,28.6118,28.5477,28.6026,51278.0
2021-12-08 12:00:00,31.27,31.27,31.23,31.26,31250.0,28.6026,28.6026,28.566,28.5935,31250.0
2021-12-08 12:10:00,31.26,31.28,31.21,31.21,30322.0,28.5935,28.6118,28.5477,28.5477,30322.0
2021-12-08 12:20:00,31.22,31.23,31.2,31.21,30432.0,28.5569,28.566,28.5386,28.5477,30432.0
2021-12-08 12:30:00,31.21,31.24,31.21,31.23,39800.0,28.5477,28.5752,28.5477,28.566,39800.0
2021-12-08 12:40:00,31.24,31.29,31.23,31.28,36494.0,28.5752,28.6209,28.566,28.6118,36494.0
2021-12-08 12:50:00,31.27,31.32,31.27,31.3,33090.0,28.6026,28.6483,28.6026,28.6301,33090.0
2021-12-08 13:00:00,31.3,31.3,31.27,31.28,30480.0,28.6301,28.6301,28.6026,28.6118,30480.0
2021-12-08 13:10:00,31.28,31.31,31.23,31.29,41000.0,28.6118,28.6392,28.566,28.6209,41000.0
2021-12-08 13:20:00,31.29,31.33,31.28,31.33,39526.0,28.6209,28.6575,28.6118,28.6575,39526.0
2021-12-08 13:30:00,31.33,31.33,31.27,31.3,40118.0,28.6575,28.6575,28.6026,28.6301,40118.0
2021-12-08 13:40:00,31.3,31.32,31.3,31.3,45840.0,28.6301,28.6483,28.6301,28.6301,45840.0
2021-12-08 13:50:00,31.3,31.32,31.29,31.3,36656.0,28.6301,28.6483,28.6209,28.6301,36656.0
2021-12-08 14:00:00,31.3,31.33,31.29,31.33,52526.0,28.6301,28.6575,28.6209,28.6575,52526.0
2021-12-08 14:10:00,31.33,31.35,31.28,31.3,59364.0,28.6575,28.6758,28.6118,28.6301,59364.0
2021-12-08 14:20:00,31.3,31.36,31.29,31.35,61888.0,28.6301,28.6849,28.6209,28.6758,61888.0
2021-12-08 14:30:00,31.35,31.35,31.32,31.33,44328.0,28.6758,28.6758,28.6483,28.6575,44328.0
2021-12-08 14:40:00,31.33,31.34,31.3,31.32,53040.0,28.6575,28.6666,28.6301,28.6483,53040.0
2021-12-08 14:50:00,31.32,31.4,31.32,31.39,48424.0,28.6483,28.7215,28.6483,28.7124,48424.0
2021-12-08 15:00:00,31.39,31.41,31.38,31.4,60090.0,28.7124,28.7307,28.7032,28.7215,60090.0
2021-12-08 15:10:00,31.4,31.45,31.38,31.45,95386.0,28.7215,28.7673,28.7032,28.7673,95386.0
2021-12-08 15:20:00,31.45,31.47,31.36,31.4,238112.0,28.7673,28.7856,28.6849,28.7215,238112.0
2021-12-08 15:30:00,31.4,31.42,31.36,31.36,130462.0,28.7215,28.7398,28.6849,28.6849,130462.0
2021-12-08 15:40:00,31.36,31.45,31.36,31.45,145112.0,28.6849,28.7673,28.6849,28.7673,145112.0
2021-12-08 15:50:00,31.44,31.48,31.39,31.43,558094.0,28.7581,28.7947,28.7124,28.749,558094.0
2021-12-09 09:30:00,31.36,31.49,31.25,31.33,104742.0,28.6849,28.8038,28.5843,28.6575,104742.0
2021-12-09 09:40:00,31.32,31.46,31.31,31.4,84232.0,28.6483,28.7764,28.6392,28.7215,84232.0
2021-12-09 09:50:00,31.39,31.42,31.33,31.4,36766.0,28.7124,28.7398,28.6575,28.7215,36766.0
2021-12-09 10:00:00,31.4,31.48,31.36,31.44,49388.0,28.7215,28.7947,28.6849,28.7581,49388.0
2021-12-09 10:10:00,31.45,31.51,31.43,31.49,135262.0,28.7673,28.8221,28.749,28.8038,135262.0
2021-12-09 10:20:00,31.47,31.49,31.42,31.45,31654.0,28.7856,28.8038,28.7398,28.7673,31654.0
2021-12-09 10:30:00,31.44,31.48,31.42,31.47,64572.0,28.7581,28.7947,28.7398,28.7856,64572.0
2021-12-09 10:40:00,31.47,31.57,31.45,31.55,55388.0,28.7856,28.877,28.7673,28.8587,55388.0
2021-12-09 10:50:00,31.56,31.59,31.52,31.56,104202.0,28.8679,28.8953,28.8313,28.8679,104202.0
2021-12-09 11:00:00,31.57,31.59,31.52,31.55,75830.0,28.877,28.8953,28.8313,28.8587,75830.0
2021-12-09 11:10:00,31.56,31.57,31.51,31.57,38388.0,28.8679,28.877,28.8221,28.877,38388.0
2021-12-09 11:20:00,31.57,31.57,31.5,31.57,74836.0,28.877,28.877,28.813,28.877,74836.0
2021-12-09 11:30:00,31.59,31.6,31.57,31.59,52358.0,28.8953,28.9045,28.877,28.8953,52358.0
2021-12-09 11:40:00,31.59,31.61,31.58,31.59,34004.0,28.8953,28.9136,28.8862,28.8953,34004.0
2021-12-09 11:50:00,31.58,31.58,31.51,31.55,41866.0,28.8862,28.8862,28.8221,28.8587,41866.0
2021-12-09 12:00:00,31.56,31.59,31.52,31.59,22106.0,28.8679,28.8953,28.8313,28.8953,22106.0
2021-12-09 12:10:00,31.6,31.65,31.59,31.64,29998.0,28.9045,28.9502,28.8953,28.9411,29998.0
2021-12-09 12:20:00,31.63,31.65,31.61,31.64,30444.0,28.9319,28.9502,28.9136,28.9411,30444.0
2021-12-09 12:30:00,31.64,31.65,31.61,31.64,24218.0,28.9411,28.9502,28.9136,28.9411,24218.0
2021-12-09 12:40:00,31.63,31.66,31.62,31.64,35216.0,28.9319,28.9593,28.9228,28.9411,35216.0
2021-12-09 12:50:00,31.65,31.68,31.64,31.68,17032.0,28.9502,28.9776,28.9411,28.9776,17032.0
2021-12-09 13:00:00,31.68,31.7,31.64,31.69,44624.0,28.9776,28.9959,28.9411,28.9868,44624.0
2021-12-09 13:10:00,31.69,31.69,31.6,31.61,73604.0,28.9868,28.9868,28.9045,28.9136,73604.0
2021-12-09 13:20:00,31.61,31.68,31.6,31.67,61988.0,28.9136,28.9776,28.9045,28.9685,61988.0
2021-12-09 13:30:00,31.67,31.72,31.67,31.7,19982.0,28.9685,29.0142,28.9685,28.9959,19982.0
2021-12-09 13:40:00,31.68,31.71,31.68,31.71,23224.0,28.9776,29.0051,28.9776,29.0051,23224.0
2021-12-09 13:50:00,31.71,31.73,31.7,31.71,23480.0,29.0051,29.0234,28.9959,29.0051,23480.0
2021-12-09 14:00:00,31.71,31.71,31.67,31.68,36578.0,29.0051,29.0051,28.9685,28.9776,36578.0
2021-12-09 14:10:00,31.68,31.7,31.66,31.66,38444.0,28.9776,28.9959,28.9593,28.9593,38444.0
2021-12-09 14:20:00,31.66,31.66,31.58,31.63,93844.0,28.9593,28.9593,28.8862,28.9319,93844.0
2021-12-09 14:30:00,31.63,31.64,31.55,31.59,147968.0,28.9319,28.9411,28.8587,28.8953,147968.0
2021-12-09 14:40:00,31.59,31.65,31.56,31.64,59948.0,28.8953,28.9502,28.8679,28.9411,59948.0
2021-12-09 14:50:00,31.64,31.64,31.56,31.58,28008.0,28.9411,28.9411,28.8679,28.8862,28008.0
2021-12-09 15:00:00,31.58,31.61,31.54,31.54,36412.0,28.8862,28.9136,28.8496,28.8496,36412.0
2021-12-09 15:10:00,31.53,31.54,31.46,31.48,70264.0,28.8404,28.8496,28.7764,28.7947,70264.0
2021-12-09 15:20:00,31.49,31.5,31.43,31.46,72828.0,28.8038,28.813,28.749,28.7764,72828.0
2021-12-09 15:30:00,31.47,31.5,31.45,31.47,110536.0,28.7856,28.813,28.7673,28.7856,110536.0
2021-12-09 15:40:00,31.47,31.49,31.46,31.48,86702.0,28.7856,28.8038,28.7764,28.7947,86702.0
2021-12-09 15:50:00,31.48,31.48,31.4,31.41,342136.0,28.7947,28.7947,28.7215,28.7307,342136.0
2021-12-10 09:30:00,31.59,31.75,31.46,31.75,86032.0,28.8953,29.0417,28.7764,29.0417,86032.0
2021-12-10 09:40:00,31.75,31.87,31.73,31.83,92686.0,29.0417,29.1514,29.0234,29.1148,92686.0
2021-12-10 09:50:00,31.83,31.85,31.71,31.74,46506.0,29.1148,29.1331,29.0051,29.0325,46506.0
2021-12-10 10:00:00,31.74,31.8,31.74,31.77,32642.0,29.0325,29.0874,29.0325,29.06,32642.0
2021-12-10 10:10:00,31.75,31.81,31.7,31.81,45850.0,29.0417,29.0966,28.9959,29.0966,45850.0
2021-12-10 10:20:00,31.81,31.87,31.78,31.87,61344.0,29.0966,29.1514,29.0691,29.1514,61344.0
2021-12-10 10:30:00,31.88,31.93,31.77,31.78,104418.0,29.1606,29.2063,29.06,29.0691,104418.0
2021-12-10 10:40:00,31.77,31.82,31.76,31.77,49616.0,29.06,29.1057,29.0508,29.06,49616.0
2021-12-10 10:50:00,31.77,31.78,31.68,31.77,42244.0,29.06,29.0691,28.9776,29.06,42244.0
2021-12-10 11:00:00,31.77,31.83,31.76,31.8,33756.0,29.06,29.1148,29.0508,29.0874,33756.0
2021-12-10 11:10:00,31.81,31.85,31.72,31.75,63328.0,29.0966,29.1331,29.0142,29.0417,63328.0
2021-12-10 11:20:00,31.75,31.86,31.75,31.84,27212.0,29.0417,29.1423,29.0417,29.124,27212.0
2021-12-10 11:30:00,31.86,31.89,31.82,31.89,42902.0,29.1423,29.1697,29.1057,29.1697,42902.0
2021-12-10 11:40:00,31.88,31.89,31.82,31.83,46668.0,29.1606,29.1697,29.1057,29.1148,46668.0
2021-12-10 11:50:00,31.83,31.84,31.8,31.83,18692.0,29.1148,29.124,29.0874,29.1148,18692.0
2021-12-10 12:00:00,31.83,31.9,31.79,31.89,73408.0,29.1148,29.1789,29.0783,29.1697,73408.0
2021-12-10 12:10:00,31.89,31.93,31.88,31.92,25740.0,29.1697,29.2063,29.1606,29.1972,25740.0
2021-12-10 12:20:00,31.93,31.93,31.86,31.86,19320.0,29.2063,29.2063,29.1423,29.1423,19320.0
2021-12-10 12:30:00,31.87,31.88,31.83,31.84,19312.0,29.1514,29.1606,29.1148,29.124,19312.0
2021-12-10 12:40:00,31.85,31.86,31.84,31.85,22428.0,29.1331,29.1423,29.124,29.1331,22428.0
2021-12-10 12:50:00,31.86,31.9,31.85,31.88,21232.0,29.1423,29.1789,29.1331,29.1606,21232.0
2021-12-10 13:00:00,31.9,31.94,31.9,31.93,23008.0,29.1789,29.2155,29.1789,29.2063,23008.0
2021-12-10 13:10:00,31.93,31.94,31.9,31.9,23670.0,29.2063,29.2155,29.1789,29.1789,23670.0
2021-12-10 13:20:00,31.9,31.92,31.85,31.87,19978.0,29.1789,29.1972,29.1331,29.1514,19978.0
2021-12-10 13:30:00,31.87,31.91,31.87,31.88,18602.0,29.1514,29.188,29.1514,29.1606,18602.0
2021-12-10 13:40:00,31.88,31.89,31.83,31.83,12510.0,29.1606,29.1697,29.1148,29.1148,12510.0
2021-12-10 13:50:00,31.83,31.91,31.83,31.88,18532.0,29.1148,29.188,29.1148,29.1606,18532.0
2021-12-10 14:00:00,31.88,31.89,31.86,31.86,21220.0,29.1606,29.1697,29.1423,29.1423,21220.0
2021-12-10 14:10:00,31.87,31.91,31.86,31.89,17610.0,29.1514,29.188,29.1423,29.1697,17610.0
2021-12-10 14:20:00,31.89,31.94,31.89,31.9,22222.0,29.1697,29.2155,29.1697,29.1789,22222.0
2021-12-10 14:30:00,31.91,31.96,31.89,31.96,56246.0,29.188,29.2338,29.1697,29.2338,56246.0
2021-12-10 14:40:00,31.96,31.97,31.89,31.9,86002.0,29.2338,29.2429,29.1697,29.1789,86002.0
2021-12-10 14:50:00,31.9,31.92,31.82,31.83,146912.0,29.1789,29.1972,29.1057,29.1148,146912.0
2021-12-10 15:00:00,31.83,31.95,31.83,31.95,31046.0,29.1148,29.2246,29.1148,29.2246,31046.0
2021-12-10 15:10:00,31.94,31.96,31.92,31.95,47710.0,29.2155,29.2338,29.1972,29.2246,47710.0
2021-12-10 15:20:00,31.95,31.99,31.95,31.96,36574.0,29.2246,29.2612,29.2246,29.2338,36574.0
2021-12-10 15:30:00,31.97,31.97,31.91,31.91,72192.0,29.2429,29.2429,29.188,29.188,72192.0
2021-12-10 15:40:00,31.91,32.02,31.88,32.02,111802.0,29.188,29.2886,29.1606,29.2886,111802.0
2021-12-10 15:50:00,32.02,32.09,32.0,32.06,456434.0,29.2886,29.3527,29.2703,29.3252,456434.0
2021-12-13 09:30:00,32.06,32.16,32.0,32.07,156546.0,29.3252,29.4167,29.2703,29.3344,156546.0
2021-12-13 09:40:00,32.07,32.08,31.84,31.86,69392.0,29.3344,29.3435,29.124,29.1423,69392.0
2021-12-13 09:50:00,31.86,31.9,31.81,31.85,65752.0,29.1423,29.1789,29.0966,29.1331,65752.0
2021-12-13 10:00:00,31.82,31.87,31.79,31.83,80386.0,29.1057,29.1514,29.0783,29.1148,80386.0
2021-12-13 10:10:00,31.83,31.94,31.82,31.92,52214.0,29.1148,29.2155,29.1057,29.1972,52214.0
2021-12-13 10:20:00,31.92,31.95,31.85,31.87,43038.0,29.1972,29.2246,29.1331,29.1514,43038.0
2021-12-13 10:30:00,31.85,31.98,31.85,31.9,47104.0,29.1331,29.252,29.1331,29.1789,47104.0
2021-12-13 10:40:00,31.9,32.03,31.89,32.03,67312.0,29.1789,29.2978,29.1697,29.2978,67312.0
2021-12-13 10:50:00,32.04,32.07,32.02,32.07,57896.0,29.3069,29.3344,29.2886,29.3344,57896.0
2021-12-13 11:00:00,32.06,32.12,31.99,32.01,83586.0,29.3252,29.3801,29.2612,29.2795,83586.0
2021-12-13 11:10:00,32.01,32.08,31.98,32.04,67048.0,29.2795,29.3435,29.252,29.3069,67048.0
2021-12-13 11:20:00,32.05,32.07,31.98,32.06,62520.0,29.3161,29.3344,29.252,29.3252,62520.0
2021-12-13 11:30:00,32.05,32.09,32.04,32.08,112490.0,29.3161,29.3527,29.3069,29.3435,112490.0
2021-12-13 11:40:00,32.09,32.13,32.08,32.13,64798.0,29.3527,29.3893,29.3435,29.3893,64798.0
2021-12-13 11:50:00,32.12,32.13,32.05,32.11,58128.0,29.3801,29.3893,29.3161,29.371,58128.0
2021-12-13 12:00:00,32.1,32.21,32.07,32.2,60032.0,29.3618,29.4624,29.3344,29.4533,60032.0
2021-12-13 12:10:00,32.2,32.23,32.18,32.19,59176.0,29.4533,29.4807,29.435,29.4441,59176.0
2021-12-13 12:20:00,32.18,32.2,32.08,32.08,72844.0,29.435,29.4533,29.3435,29.3435,72844.0
2021-12-13 12:30:00,32.09,32.09,32.04,32.06,59490.0,29.3527,29.3527,29.3069,29.3252,59490.0
2021-12-13 12:40:00,32.06,32.08,32.05,32.05,42482.0,29.3252,29.3435,29.3161,29.3161,42482.0
2021-12-13 12:50:00,32.05,32.06,32.01,32.01,52556.0,29.3161,29.3252,29.2795,29.2795,52556.0
2021-12-13 13:00:00,32.01,32.06,32.01,32.06,45000.0,29.2795,29.3252,29.2795,29.3252,45000.0
2021-12-13 13:10:00,32.05,32.11,32.05,32.1,48540.0,29.3161,29.371,29.3161,29.3618,48540.0
2021-12-13 13:20:00,32.1,32.12,32.05,32.08,33474.0,29.3618,29.3801,29.3161,29.3435,33474.0
2021-12-13 13:30:00,32.08,32.08,32.04,32.04,36776.0,29.3435,29.3435,29.3069,29.3069,36776.0
2021-12-13 13:40:00,32.05,32.08,32.04,32.04,38548.0,29.3161,29.3435,29.3069,29.3069,38548.0
2021-12-13 13:50:00,32.04,32.08,32.02,32.08,49046.0,29.3069,29.3435,29.2886,29.3435,49046.0
2021-12-13 14:00:00,32.08,32.08,32.03,32.04,43714.0,29.3435,29.3435,29.2978,29.3069,43714.0
2021-12-13 14:10:00,32.04,32.08,32.04,32.07,35852.0,29.3069,29.3435,29.3069,29.3344,35852.0
2021-12-13 14:20:00,32.07,32.12,32.07,32.12,40360.0,29.3344,29.3801,29.3344,29.3801,40360.0
2021-12-13 14:30:00,32.12,32.12,32.09,32.09,47360.0,29.3801,29.3801,29.3527,29.3527,47360.0
2021-12-13 14:40:00,32.1,32.1,32.04,32.04,51658.0,29.3618,29.3618,29.3069,29.3069,51658.0
2021-12-13 14:50:00,32.05,32.12,32.05,32.11,53066.0,29.3161,29.3801,29.3161,29.371,53066.0
2021-12-13 15:00:00,32.12,32.13,32.09,32.09,48106.0,29.3801,29.3893,29.3527,29.3527,48106.0
2021-12-13 15:10:00,32.09,32.12,32.07,32.07,54118.0,29.3527,29.3801,29.3344,29.3344,54118.0
2021-12-13 15:20:00,32.08,32.14,32.08,32.12,71762.0,29.3435,29.3984,29.3435,29.3801,71762.0
2021-12-13 15:30:00,32.12,32.21,32.11,32.16,120940.0,29.3801,29.4624,29.371,29.4167,120940.0
2021-12-13 15:40:00,32.17,32.19,32.13,32.13,165612.0,29.4258,29.4441,29.3893,29.3893,165612.0
2021-12-13 15:50:00,32.13,32.15,32.04,32.04,671242.0,29.3893,29.4075,29.3069,29.3069,671242.0
2021-12-14 09:30:00,31.88,31.93,31.7,31.71,188888.0,29.1606,29.2063,28.9959,29.0051,188888.0
2021-12-14 09:40:00,31.72,31.88,31.7,31.74,77752.0,29.0142,29.1606,28.9959,29.0325,77752.0
2021-12-14 09:50:00,31.77,31.9,31.71,31.71,106384.0,29.06,29.1789,29.0051,29.0051,106384.0
2021-12-14 10:00:00,31.7,31.75,31.67,31.69,67246.0,28.9959,29.0417,28.9685,28.9868,67246.0
2021-12-14 10:10:00,31.68,31.78,31.63,31.7,78130.0,28.9776,29.0691,28.9319,28.9959,78130.0
2021-12-14 10:20:00,31.71,31.75,31.67,31.72,59338.0,29.0051,29.0417,28.9685,29.0142,59338.0
2021-12-14 10:30:00,31.7,31.71,31.61,31.62,73556.0,28.9959,29.0051,28.9136,28.9228,73556.0
2021-12-14 10:40:00,31.63,31.65,31.53,31.57,40642.0,28.9319,28.9502,28.8404,28.877,40642.0
2021-12-14 10:50:00,31.56,31.59,31.49,31.54,58008.0,28.8679,28.8953,28.8038,28.8496,58008.0
2021-12-14 11:00:00,31.55,31.55,31.45,31.47,57004.0,28.8587,28.8587,28.7673,28.7856,57004.0
2021-12-14 11:10:00,31.47,31.5,31.41,31.41,51068.0,28.7856,28.813,28.7307,28.7307,51068.0
2021-12-14 11:20:00,31.42,31.49,31.4,31.47,79692.0,28.7398,28.8038,28.7215,28.7856,79692.0
2021-12-14 11:30:00,31.45,31.46,31.39,31.42,83208.0,28.7673,28.7764,28.7124,28.7398,83208.0
2021-12-14 11:40:00,31.41,31.45,31.38,31.39,79166.0,28.7307,28.7673,28.7032,28.7124,79166.0
2021-12-14 11:50:00,31.39,31.42,31.29,31.32,56292.0,28.7124,28.7398,28.6209,28.6483,56292.0
2021-12-14 12:00:00,31.31,31.35,31.25,31.34,142190.0,28.6392,28.6758,28.5843,28.6666,142190.0
2021-12-14 12:10:00,31.34,31.36,31.28,31.34,80398.0,28.6666,28.6849,28.6118,28.6666,80398.0
2021-12-14 12:20:00,31.33,31.35,31.3,31.31,64288.0,28.6575,28.6758,28.6301,28.6392,64288.0
2021-12-14 12:30:00,31.3,31.31,31.22,31.23,64558.0,28.6301,28.6392,28.5569,28.566,64558.0
2021-12-14 12:40:00,31.23,31.24,31.2,31.23,30014.0,28.566,28.5752,28.5386,28.566,30014.0
2021-12-14 12:50:00,31.24,31.25,31.22,31.23,59854.0,28.5752,28.5843,28.5569,28.566,59854.0
2021-12-14 13:00:00,31.22,31.22,31.18,31.18,50794.0,28.5569,28.5569,28.5203,28.5203,50794.0
2021-12-14 13:10:00,31.18,31.26,31.18,31.26,57666.0,28.5203,28.5935,28.5203,28.5935,57666.0
2021-12-14 13:20:00,31.25,31.26,31.18,31.19,83902.0,28.5843,28.5935,28.5203,28.5294,83902.0
2021-12-14 13:30:00,31.19,31.2,31.16,31.2,48934.0,28.5294,28.5386,28.502,28.5386,48934.0
2021-12-14 13:40:00,31.18,31.19,31.15,31.16,58066.0,28.5203,28.5294,28.4928,28.502,58066.0
2021-12-14 13:50:00,31.16,31.2,31.15,31.15,67572.0,28.502,28.5386,28.4928,28.4928,67572.0
2021-12-14 14:00:00,31.15,31.21,31.14,31.2,102458.0,28.4928,28.5477,28.4837,28.5386,102458.0
2021-12-14 14:10:00,31.2,31.25,31.18,31.25,100932.0,28.5386,28.5843,28.5203,28.5843,100932.0
2021-12-14 14:20:00,31.25,31.26,31.19,31.22,52170.0,28.5843,28.5935,28.5294,28.5569,52170.0
2021-12-14 14:30:00,31.22,31.25,31.19,31.24,52118.0,28.5569,28.5843,28.5294,28.5752,52118.0
2021-12-14 14:40:00,31.25,31.3,31.25,31.26,78668.0,28.5843,28.6301,28.5843,28.5935,78668.0
2021-12-14 14:50:00,31.27,31.33,31.27,31.31,70334.0,28.6026,28.6575,28.6026,28.6392,70334.0
2021-12-14 15:00:00,31.3,31.38,31.3,31.38,51346.0,28.6301,28.7032,28.6301,28.7032,51346.0
2021-12-14 15:10:00,31.37,31.39,31.34,31.38,105266.0,28.6941,28.7124,28.6666,28.7032,105266.0
2021-12-14 15:20:00,31.38,31.44,31.37,31.44,100008.0,28.7032,28.7581,28.6941,28.7581,100008.0
2021-12-14 15:30:00,31.43,31.56,31.41,31.54,142712.0,28.749,28.8679,28.7307,28.8496,142712.0
2021-12-14 15:40:00,31.54,31.54,31.47,31.48,98304.0,28.8496,28.8496,28.7856,28.7947,98304.0
2021-12-14 15:50:00,31.48,31.53,31.46,31.51,381506.0,28.7947,28.8404,28.7764,28.8221,381506.0
2021-12-15 09:30:00,31.64,31.71,31.49,31.49,114298.0,28.9411,29.0051,28.8038,28.8038,114298.0
2021-12-15 09:40:00,31.49,31.55,31.41,31.5,55458.0,28.8038,28.8587,28.7307,28.813,55458.0
2021-12-15 09:50:00,31.5,31.54,31.43,31.46,40924.0,28.813,28.8496,28.749,28.7764,40924.0
2021-12-15 10:00:00,31.47,31.56,31.45,31.55,49188.0,28.7856,28.8679,28.7673,28.8587,49188.0
2021-12-15 10:10:00,31.56,31.62,31.55,31.58,37492.0,28.8679,28.9228,28.8587,28.8862,37492.0
2021-12-15 10:20:00,31.58,31.61,31.52,31.52,48470.0,28.8862,28.9136,28.8313,28.8313,48470.0
2021-12-15 10:30:00,31.53,31.66,31.53,31.64,26508.0,28.8404,28.9593,28.8404,28.9411,26508.0
2021-12-15 10:40:00,31.65,31.68,31.63,31.63,15994.0,28.9502,28.9776,28.9319,28.9319,15994.0
2021-12-15 10:50:00,31.62,31.64,31.56,31.64,17528.0,28.9228,28.9411,28.8679,28.9411,17528.0
2021-12-15 11:00:00,31.64,31.67,31.61,31.63,47018.0,28.9411,28.9685,28.9136,28.9319,47018.0
2021-12-15 11:10:00,31.63,31.66,31.55,31.57,26328.0,28.9319,28.9593,28.8587,28.877,26328.0
2021-12-15 11:20:00,31.57,31.62,31.57,31.59,23832.0,28.877,28.9228,28.877,28.8953,23832.0
2021-12-15 11:30:00,31.58,31.64,31.57,31.64,22578.0,28.8862,28.9411,28.877,28.9411,22578.0
2021-12-15 11:40:00,31.63,31.66,31.61,31.64,29082.0,28.9319,28.9593,28.9136,28.9411,29082.0
2021-12-15 11:50:00,31.64,31.67,31.61,31.62,32114.0,28.9411,28.9685,28.9136,28.9228,32114.0
2021-12-15 12:00:00,31.62,31.63,31.54,31.57,46320.0,28.9228,28.9319,28.8496,28.877,46320.0
2021-12-15 12:10:00,31.58,31.61,31.55,31.55,42888.0,28.8862,28.9136,28.8587,28.8587,42888.0
2021-12-15 12:20:00,31.55,31.56,31.5,31.56,74044.0,28.8587,28.8679,28.813,28.8679,74044.0
2021-12-15 12:30:00,31.55,31.56,31.54,31.54,42860.0,28.8587,28.8679,28.8496,28.8496,42860.0
2021-12-15 12:40:00,31.54,31.55,31.49,31.5,62846.0,28.8496,28.8587,28.8038,28.813,62846.0
2021-12-15 12:50:00,31.5,31.52,31.49,31.5,43886.0,28.813,28.8313,28.8038,28.813,43886.0
2021-12-15 13:00:00,31.5,31.55,31.5,31.55,41238.0,28.813,28.8587,28.813,28.8587,41238.0
2021-12-15 13:10:00,31.55,31.59,31.54,31.57,56934.0,28.8587,28.8953,28.8496,28.877,56934.0
2021-12-15 13:20:00,31.57,31.59,31.55,31.59,25696.0,28.877,28.8953,28.8587,28.8953,25696.0
2021-12-15 13:30:00,31.59,31.63,31.56,31.56,15108.0,28.8953,28.9319,28.8679,28.8679,15108.0
2021-12-15 13:40:00,31.56,31.61,31.55,31.56,22526.0,28.8679,28.9136,28.8587,28.8679,22526.0
2021-12-15 13:50:00,31.57,31.6,31.52,31.6,18204.0,28.877,28.9045,28.8313,28.9045,18204.0
2021-12-15 14:00:00,31.58,31.68,31.48,31.65,82258.0,28.8862,28.9776,28.7947,28.9502,82258.0
2021-12-15 14:10:00,31.64,31.73,31.61,31.67,39734.0,28.9411,29.0234,28.9136,28.9685,39734.0
2021-12-15 14:20:00,31.68,31.69,31.47,31.51,69206.0,28.9776,28.9868,28.7856,28.8221,69206.0
2021-12-15 14:30:00,31.5,31.63,31.49,31.61,47638.0,28.813,28.9319,28.8038,28.9136,47638.0
2021-12-15 14:40:00,31.61,31.66,31.6,31.61,46668.0,28.9136,28.9593,28.9045,28.9136,46668.0
2021-12-15 14:50:00,31.59,31.66,31.56,31.58,58964.0,28.8953,28.9593,28.8679,28.8862,58964.0
2021-12-15 15:00:00,31.59,31.68,31.56,31.68,102122.0,28.8953,28.9776,28.8679,28.9776,102122.0
2021-12-15 15:10:00,31.68,31.81,31.68,31.79,52156.0,28.9776,29.0966,28.9776,29.0783,52156.0
2021-12-15 15:20:00,31.78,31.88,31.78,31.88,67302.0,29.0691,29.1606,29.0691,29.1606,67302.0
2021-12-15 15:30:00,31.9,31.91,31.78,31.86,132446.0,29.1789,29.188,29.0691,29.1423,132446.0
2021-12-15 15:40:00,31.86,31.9,31.77,31.77,97130.0,29.1423,29.1789,29.06,29.06,97130.0
2021-12-15 15:50:00,31.75,31.86,31.73,31.82,437382.0,29.0417,29.1423,29.0234,29.1057,437382.0
2021-12-16 09:30:00,31.95,32.0,31.79,31.83,58408.0,29.2246,29.2703,29.0783,29.1148,58408.0
2021-12-16 09:40:00,31.76,31.85,31.72,31.85,38608.0,29.0508,29.1331,29.0142,29.1331,38608.0
2021-12-16 09:50:00,31.84,31.86,31.79,31.84,34388.0,29.124,29.1423,29.0783,29.124,34388.0
2021-12-16 10:00:00,31.84,31.93,31.84,31.91,44518.0,29.124,29.2063,29.124,29.188,44518.0
2021-12-16 10:10:00,31.92,31.96,31.84,31.91,48688.0,29.1972,29.2338,29.124,29.188,48688.0
2021-12-16 10:20:00,31.91,31.94,31.87,31.93,24392.0,29.188,29.2155,29.1514,29.2063,24392.0
2021-12-16 10:30:00,31.93,31.97,31.91,31.94,35904.0,29.2063,29.2429,29.188,29.2155,35904.0
2021-12-16 10:40:00,31.96,31.96,31.9,31.95,32984.0,29.2338,29.2338,29.1789,29.2246,32984.0
2021-12-16 10:50:00,31.96,31.96,31.89,31.92,56892.0,29.2338,29.2338,29.1697,29.1972,56892.0
2021-12-16 11:00:00,31.91,31.91,31.8,31.85,47868.0,29.188,29.188,29.0874,29.1331,47868.0
2021-12-16 11:10:00,31.84,31.9,31.84,31.89,49776.0,29.124,29.1789,29.124,29.1697,49776.0
2021-12-16 11:20:00,31.9,31.94,31.9,31.91,58252.0,29.1789,29.2155,29.1789,29.188,58252.0
2021-12-16 11:30:00,31.91,31.91,31.85,31.88,37458.0,29.188,29.188,29.1331,29.1606,37458.0
2021-12-16 11:40:00,31.88,31.93,31.86,31.9,28612.0,29.1606,29.2063,29.1423,29.1789,28612.0
2021-12-16 11:50:00,31.9,31.9,31.86,31.86,33834.0,29.1789,29.1789,29.1423,29.1423,33834.0
2021-12-16 12:00:00,31.87,31.92,31.84,31.86,22742.0,29.1514,29.1972,29.124,29.1423,22742.0
2021-12-16 12:10:00,31.85,31.87,31.82,31.84,23860.0,29.1331,29.1514,29.1057,29.124,23860.0
2021-12-16 12:20:00,31.84,31.86,31.82,31.83,41952.0,29.124,29.1423,29.1057,29.1148,41952.0
2021-12-16 12:30:00,31.82,31.87,31.82,31.86,26954.0,29.1057,29.1514,29.1057,29.1423,26954.0
2021-12-16 12:40:00,31.86,31.9,31.85,31.85,22494.0,29.1423,29.1789,29.1331,29.1331,22494.0
2021-12-16 12:50:00,31.85,31.86,31.8,31.8,18430.0,29.1331,29.1423,29.0874,29.0874,18430.0
2021-12-16 13:00:00,31.81,31.86,31.8,31.84,23164.0,29.0966,29.1423,29.0874,29.124,23164.0
2021-12-16 13:10:00,31.84,31.88,31.84,31.88,25738.0,29.124,29.1606,29.124,29.1606,25738.0
2021-12-16 13:20:00,31.89,31.89,31.84,31.84,25854.0,29.1697,29.1697,29.124,29.124,25854.0
2021-12-16 13:30:00,31.84,31.85,31.81,31.82,14058.0,29.124,29.1331,29.0966,29.1057,14058.0
2021-12-16 13:40:00,31.82,31.88,31.82,31.87,22766.0,29.1057,29.1606,29.1057,29.1514,22766.0
2021-12-16 13:50:00,31.87,31.87,31.8,31.81,16036.0,29.1514,29.1514,29.0874,29.0966,16036.0
2021-12-16 14:00:00,31.82,31.84,31.79,31.8,23578.0,29.1057,29.124,29.0783,29.0874,23578.0
2021-12-16 14:10:00,31.8,31.81,31.75,31.77,20074.0,29.0874,29.0966,29.0417,29.06,20074.0
2021-12-16 14:20:00,31.77,31.77,31.7,31.7,29200.0,29.06,29.06,28.9959,28.9959,29200.0
2021-12-16 14:30:00,31.71,31.78,31.68,31.78,142372.0,29.0051,29.0691,28.9776,29.0691,142372.0
2021-12-16 14:40:00,31.79,31.79,31.64,31.64,48394.0,29.0783,29.0783,28.9411,28.9411,48394.0
2021-12-16 14:50:00,31.65,31.66,31.58,31.66,40608.0,28.9502,28.9593,28.8862,28.9593,40608.0
2021-12-16 15:00:00,31.65,31.71,31.64,31.64,35652.0,28.9502,29.0051,28.9411,28.9411,35652.0
2021-12-16 15:10:00,31.64,31.72,31.61,31.68,42708.0,28.9411,29.0142,28.9136,28.9776,42708.0
2021-12-16 15:20:00,31.68,31.73,31.66,31.72,63470.0,28.9776,29.0234,28.9593,29.0142,63470.0
2021-12-16 15:30:00,31.71,31.83,31.7,31.83,93870.0,29.0051,29.1148,28.9959,29.1148,93870.0
2021-12-16 15:40:00,31.83,31.83,31.66,31.66,93942.0,29.1148,29.1148,28.9593,28.9593,93942.0
2021-12-16 15:50:00,31.65,31.8,31.64,31.73,307454.0,28.9502,29.0874,28.9411,29.0234,307454.0
2021-12-17 09:30:00,31.68,31.74,31.55,31.64,1033230.0,28.9776,29.0325,28.8587,28.9411,1033230.0
2021-12-17 09:40:00,31.64,31.66,31.49,31.66,117352.0,28.9411,28.9593,28.8038,28.9593,117352.0
2021-12-17 09:50:00,31.66,31.74,31.66,31.71,72630.0,28.9593,29.0325,28.9593,29.0051,72630.0
2021-12-17 10:00:00,31.68,31.71,31.59,31.67,76094.0,28.9776,29.0051,28.8953,28.9685,76094.0
2021-12-17 10:10:00,31.67,31.72,31.59,31.62,89438.0,28.9685,29.0142,28.8953,28.9228,89438.0
2021-12-17 10:20:00,31.63,31.64,31.53,31.54,43218.0,28.9319,28.9411,28.8404,28.8496,43218.0
2021-12-17 10:30:00,31.54,31.7,31.5,31.61,75686.0,28.8496,28.9959,28.813,28.9136,75686.0
2021-12-17 10:40:00,31.61,31.75,31.61,31.72,59460.0,28.9136,29.0417,28.9136,29.0142,59460.0
2021-12-17 10:50:00,31.72,31.81,31.68,31.75,68570.0,29.0142,29.0966,28.9776,29.0417,68570.0
2021-12-17 11:00:00,31.75,31.75,31.66,31.72,43332.0,29.0417,29.0417,28.9593,29.0142,43332.0
2021-12-17 11:10:00,31.71,31.78,31.7,31.72,82858.0,29.0051,29.0691,28.9959,29.0142,82858.0
2021-12-17 11:20:00,31.72,31.72,31.61,31.62,41774.0,29.0142,29.0142,28.9136,28.9228,41774.0
2021-12-17 11:30:00,31.61,31.62,31.43,31.45,57162.0,28.9136,28.9228,28.749,28.7673,57162.0
2021-12-17 11:40:00,31.44,31.44,31.26,31.26,68416.0,28.7581,28.7581,28.5935,28.5935,68416.0
2021-12-17 11:50:00,31.26,31.29,31.18,31.29,83268.0,28.5935,28.6209,28.5203,28.6209,83268.0
2021-12-17 12:00:00,31.28,31.28,31.19,31.24,89638.0,28.6118,28.6118,28.5294,28.5752,89638.0
2021-12-17 12:10:00,31.24,31.36,31.24,31.33,31642.0,28.5752,28.6849,28.5752,28.6575,31642.0
2021-12-17 12:20:00,31.34,31.4,31.32,31.4,59764.0,28.6666,28.7215,28.6483,28.7215,59764.0
2021-12-17 12:30:00,31.41,31.49,31.39,31.4,56772.0,28.7307,28.8038,28.7124,28.7215,56772.0
2021-12-17 12:40:00,31.4,31.4,31.29,31.3,69712.0,28.7215,28.7215,28.6209,28.6301,69712.0
2021-12-17 12:50:00,31.31,31.34,31.24,31.3,69264.0,28.6392,28.6666,28.5752,28.6301,69264.0
2021-12-17 13:00:00,31.29,31.31,31.2,31.21,43112.0,28.6209,28.6392,28.5386,28.5477,43112.0
2021-12-17 13:10:00,31.21,31.24,31.2,31.24,34084.0,28.5477,28.5752,28.5386,28.5752,34084.0
2021-12-17 13:20:00,31.24,31.36,31.24,31.36,40604.0,28.5752,28.6849,28.5752,28.6849,40604.0
2021-12-17 13:30:00,31.36,31.38,31.32,31.33,27190.0,28.6849,28.7032,28.6483,28.6575,27190.0
2021-12-17 13:40:00,31.32,31.35,31.28,31.34,39494.0,28.6483,28.6758,28.6118,28.6666,39494.0
2021-12-17 13:50:00,31.34,31.35,31.29,31.34,45166.0,28.6666,28.6758,28.6209,28.6666,45166.0
2021-12-17 14:00:00,31.33,31.33,31.23,31.28,35338.0,28.6575,28.6575,28.566,28.6118,35338.0
2021-12-17 14:10:00,31.28,31.32,31.27,31.28,42634.0,28.6118,28.6483,28.6026,28.6118,42634.0
2021-12-17 14:20:00,31.28,31.3,31.23,31.25,103448.0,28.6118,28.6301,28.566,28.5843,103448.0
2021-12-17 14:30:00,31.25,31.3,31.23,31.25,25438.0,28.5843,28.6301,28.566,28.5843,25438.0
2021-12-17 14:40:00,31.26,31.34,31.25,31.33,56268.0,28.5935,28.6666,28.5843,28.6575,56268.0
2021-12-17 14:50:00,31.33,31.34,31.26,31.34,98602.0,28.6575,28.6666,28.5935,28.6666,98602.0
2021-12-17 15:00:00,31.34,31.4,31.33,31.36,37626.0,28.6666,28.7215,28.6575,28.6849,37626.0
2021-12-17 15:10:00,31.35,31.36,31.29,31.33,45596.0,28.6758,28.6849,28.6209,28.6575,45596.0
2021-12-17 15:20:00,31.33,31.38,31.27,31.3,78544.0,28.6575,28.7032,28.6026,28.6301,78544.0
2021-12-17 15:30:00,31.31,31.31,31.21,31.31,118808.0,28.6392,28.6392,28.5477,28.6392,118808.0
2021-12-17 15:40:00,31.31,31.33,31.14,31.14,154852.0,28.6392,28.6575,28.4837,28.4837,154852.0
2021-12-17 15:50:00,31.15,31.16,30.86,30.99,1076800.0,28.4928,28.502,28.2276,28.3465,1076800.0
2021-12-20 09:30:00,30.7,30.82,30.59,30.72,161978.0,28.0812,28.191,27.9806,28.0995,161978.0
2021-12-20 09:40:00,30.71,30.75,30.59,30.61,65320.0,28.0904,28.127,27.9806,27.9989,65320.0
2021-12-20 09:50:00,30.61,30.63,30.52,30.59,70798.0,27.9989,28.0172,27.9166,27.9806,70798.0
2021-12-20 10:00:00,30.6,30.61,30.43,30.45,86726.0,27.9898,27.9989,27.8343,27.8526,86726.0
2021-12-20 10:10:00,30.46,30.49,30.4,30.43,85244.0,27.8617,27.8891,27.8068,27.8343,85244.0
2021-12-20 10:20:00,30.43,30.46,30.3,30.32,61604.0,27.8343,27.8617,27.7154,27.7337,61604.0
2021-12-20 10:30:00,30.32,30.43,30.27,30.4,61602.0,27.7337,27.8343,27.6879,27.8068,61602.0
2021-12-20 10:40:00,30.39,30.42,30.33,30.35,42840.0,27.7977,27.8251,27.7428,27.7611,42840.0
2021-12-20 10:50:00,30.35,30.39,30.28,30.29,41140.0,27.7611,27.7977,27.6971,27.7062,41140.0
2021-12-20 11:00:00,30.29,30.34,30.23,30.34,54664.0,27.7062,27.7519,27.6513,27.7519,54664.0
2021-12-20 11:10:00,30.34,30.39,30.3,30.39,58236.0,27.7519,27.7977,27.7154,27.7977,58236.0
2021-12-20 11:20:00,30.4,30.48,30.4,30.4,43904.0,27.8068,27.88,27.8068,27.8068,43904.0
2021-12-20 11:30:00,30.4,30.41,30.36,30.38,70866.0,27.8068,27.816,27.7702,27.7885,70866.0
2021-12-20 11:40:00,30.38,30.38,30.28,30.35,83934.0,27.7885,27.7885,27.6971,27.7611,83934.0
2021-12-20 11:50:00,30.35,30.45,30.35,30.39,68528.0,27.7611,27.8526,27.7611,27.7977,68528.0
2021-12-20 12:00:00,30.4,30.44,30.36,30.43,42020.0,27.8068,27.8434,27.7702,27.8343,42020.0
2021-12-20 12:10:00,30.43,30.45,30.33,30.39,39102.0,27.8343,27.8526,27.7428,27.7977,39102.0
2021-12-20 12:20:00,30.39,30.46,30.35,30.46,44022.0,27.7977,27.8617,27.7611,27.8617,44022.0
2021-12-20 12:30:00,30.46,30.46,30.38,30.42,51100.0,27.8617,27.8617,27.7885,27.8251,51100.0
2021-12-20 12:40:00,30.42,30.43,30.36,30.41,39882.0,27.8251,27.8343,27.7702,27.816,39882.0
2021-12-20 12:50:00,30.41,30.45,30.39,30.4,41330.0,27.816,27.8526,27.7977,27.8068,41330.0
2021-12-20 13:00:00,30.39,30.48,30.38,30.48,23808.0,27.7977,27.88,27.7885,27.88,23808.0
2021-12-20 13:10:00,30.49,30.52,30.48,30.51,32040.0,27.8891,27.9166,27.88,27.9074,32040.0
2021-12-20 13:20:00,30.5,30.56,30.5,30.55,29320.0,27.8983,27.9532,27.8983,27.944,29320.0
2021-12-20 13:30:00,30.53,30.58,30.5,30.58,62470.0,27.9257,27.9715,27.8983,27.9715,62470.0
2021-12-20 13:40:00,30.58,30.63,30.55,30.57,36742.0,27.9715,28.0172,27.944,27.9623,36742.0
2021-12-20 13:50:00,30.57,30.62,30.55,30.56,35846.0,27.9623,28.0081,27.944,27.9532,35846.0
2021-12-20 14:00:00,30.57,30.61,30.55,30.61,28458.0,27.9623,27.9989,27.944,27.9989,28458.0
2021-12-20 14:10:00,30.6,30.6,30.56,30.58,34612.0,27.9898,27.9898,27.9532,27.9715,34612.0
2021-12-20 14:20:00,30.58,30.61,30.53,30.56,40766.0,27.9715,27.9989,27.9257,27.9532,40766.0
2021-12-20 14:30:00,30.55,30.55,30.48,30.5,41062.0,27.944,27.944,27.88,27.8983,41062.0
2021-12-20 14:40:00,30.5,30.53,30.5,30.51,42270.0,27.8983,27.9257,27.8983,27.9074,42270.0
2021-12-20 14:50:00,30.53,30.59,30.5,30.53,67114.0,27.9257,27.9806,27.8983,27.9257,67114.0
2021-12-20 15:00:00,30.53,30.59,30.53,30.57,43204.0,27.9257,27.9806,27.9257,27.9623,43204.0
2021-12-20 15:10:00,30.57,30.64,30.55,30.61,78302.0,27.9623,28.0264,27.944,27.9989,78302.0
2021-12-20 15:20:00,30.61,30.71,30.6,30.68,68746.0,27.9989,28.0904,27.9898,28.0629,68746.0
2021-12-20 15:30:00,30.67,30.67,30.57,30.61,134896.0,28.0538,28.0538,27.9623,27.9989,134896.0
2021-12-20 15:40:00,30.61,30.7,30.61,30.68,97920.0,27.9989,28.0812,27.9989,28.0629,97920.0
2021-12-20 15:50:00,30.69,30.73,30.58,30.67,697602.0,28.0721,28.1087,27.9715,28.0538,697602.0
2021-12-21 09:30:00,30.89,30.89,30.75,30.79,115512.0,28.255,28.255,28.127,28.1636,115512.0
2021-12-21 09:40:00,30.78,30.9,30.73,30.77,125628.0,28.1544,28.2642,28.1087,28.1453,125628.0
2021-12-21 09:50:00,30.77,30.82,30.73,30.74,51778.0,28.1453,28.191,28.1087,28.1178,51778.0
2021-12-21 10:00:00,30.75,30.75,30.61,30.67,51640.0,28.127,28.127,27.9989,28.0538,51640.0
2021-12-21 10:10:00,30.67,30.7,30.65,30.66,76714.0,28.0538,28.0812,28.0355,28.0446,76714.0
2021-12-21 10:20:00,30.67,30.67,30.52,30.52,80518.0,28.0538,28.0538,27.9166,27.9166,80518.0
2021-12-21 10:30:00,30.52,30.65,30.52,30.59,53242.0,27.9166,28.0355,27.9166,27.9806,53242.0
2021-12-21 10:40:00,30.59,30.61,30.52,30.52,82992.0,27.9806,27.9989,27.9166,27.9166,82992.0
2021-12-21 10:50:00,30.52,30.62,30.52,30.52,123490.0,27.9166,28.0081,27.9166,27.9166,123490.0
2021-12-21 11:00:00,30.53,30.55,30.5,30.54,45550.0,27.9257,27.944,27.8983,27.9349,45550.0
2021-12-21 11:10:00,30.54,30.6,30.5,30.56,48818.0,27.9349,27.9898,27.8983,27.9532,48818.0
2021-12-21 11:20:00,30.58,30.58,30.53,30.53,27864.0,27.9715,27.9715,27.9257,27.9257,27864.0
2021-12-21 11:30:00,30.54,30.63,30.54,30.61,24904.0,27.9349,28.0172,27.9349,27.9989,24904.0
2021-12-21 11:40:00,30.63,30.7,30.63,30.69,27612.0,28.0172,28.0812,28.0172,28.0721,27612.0
2021-12-21 11:50:00,30.7,30.7,30.63,30.64,45282.0,28.0812,28.0812,28.0172,28.0264,45282.0
2021-12-21 12:00:00,30.64,30.72,30.63,30.7,38598.0,28.0264,28.0995,28.0172,28.0812,38598.0
2021-12-21 12:10:00,30.71,30.77,30.7,30.74,48826.0,28.0904,28.1453,28.0812,28.1178,48826.0
2021-12-21 12:20:00,30.73,30.73,30.66,30.67,43336.0,28.1087,28.1087,28.0446,28.0538,43336.0
2021-12-21 12:30:00,30.68,30.7,30.65,30.66,23864.0,28.0629,28.0812,28.0355,28.0446,23864.0
2021-12-21 12:40:00,30.65,30.69,30.62,30.68,59380.0,28.0355,28.0721,28.0081,28.0629,59380.0
2021-12-21 12:50:00,30.68,30.72,30.68,30.71,38044.0,28.0629,28.0995,28.0629,28.0904,38044.0
2021-12-21 13:00:00,30.71,30.71,30.62,30.63,37364.0,28.0904,28.0904,28.0081,28.0172,37364.0
2021-12-21 13:10:00,30.63,30.64,30.57,30.58,37688.0,28.0172,28.0264,27.9623,27.9715,37688.0
2021-12-21 13:20:00,30.57,30.61,30.57,30.61,33926.0,27.9623,27.9989,27.9623,27.9989,33926.0
2021-12-21 13:30:00,30.61,30.64,30.6,30.63,35946.0,27.9989,28.0264,27.9898,28.0172,35946.0
2021-12-21 13:40:00,30.63,30.68,30.63,30.68,42300.0,28.0172,28.0629,28.0172,28.0629,42300.0
2021-12-21 13:50:00,30.68,30.69,30.65,30.65,38380.0,28.0629,28.0721,28.0355,28.0355,38380.0
2021-12-21 14:00:00,30.65,30.68,30.63,30.68,68478.0,28.0355,28.0629,28.0172,28.0629,68478.0
2021-12-21 14:10:00,30.68,30.68,30.59,30.61,39958.0,28.0629,28.0629,27.9806,27.9989,39958.0
2021-12-21 14:20:00,30.64,30.67,30.63,30.67,31332.0,28.0264,28.0538,28.0172,28.0538,31332.0
2021-12-21 14:30:00,30.67,30.68,30.63,30.64,37544.0,28.0538,28.0629,28.0172,28.0264,37544.0
2021-12-21 14:40:00,30.64,30.67,30.63,30.65,26192.0,28.0264,28.0538,28.0172,28.0355,26192.0
2021-12-21 14:50:00,30.65,30.67,30.64,30.67,34686.0,28.0355,28.0538,28.0264,28.0538,34686.0
2021-12-21 15:00:00,30.67,30.69,30.64,30.64,46312.0,28.0538,28.0721,28.0264,28.0264,46312.0
2021-12-21 15:10:00,30.64,30.68,30.64,30.68,41218.0,28.0264,28.0629,28.0264,28.0629,41218.0
2021-12-21 15:20:00,30.68,30.74,30.68,30.73,56456.0,28.0629,28.1178,28.0629,28.1087,56456.0
2021-12-21 15:30:00,30.73,30.79,30.72,30.79,121916.0,28.1087,28.1636,28.0995,28.1636,121916.0
2021-12-21 15:40:00,30.79,30.8,30.73,30.73,130156.0,28.1636,28.1727,28.1087,28.1087,130156.0
2021-12-21 15:50:00,30.74,30.81,30.71,30.8,396056.0,28.1178,28.1819,28.0904,28.1727,396056.0
2021-12-22 09:30:00,30.75,30.95,30.73,30.85,69618.0,28.127,28.3099,28.1087,28.2184,69618.0
2021-12-22 09:40:00,30.86,30.91,30.8,30.9,24400.0,28.2276,28.2733,28.1727,28.2642,24400.0
2021-12-22 09:50:00,30.92,30.92,30.75,30.77,24102.0,28.2825,28.2825,28.127,28.1453,24102.0
2021-12-22 10:00:00,30.76,30.85,30.76,30.82,23988.0,28.1361,28.2184,28.1361,28.191,23988.0
2021-12-22 10:10:00,30.83,30.84,30.77,30.82,28114.0,28.2001,28.2093,28.1453,28.191,28114.0
2021-12-22 10:20:00,30.83,30.86,30.8,30.86,33526.0,28.2001,28.2276,28.1727,28.2276,33526.0
2021-12-22 10:30:00,30.86,30.96,30.85,30.93,61380.0,28.2276,28.3191,28.2184,28.2916,61380.0
2021-12-22 10:40:00,30.93,31.04,30.93,31.0,82834.0,28.2916,28.3922,28.2916,28.3556,82834.0
2021-12-22 10:50:00,31.0,31.06,30.99,31.0,65642.0,28.3556,28.4105,28.3465,28.3556,65642.0
2021-12-22 11:00:00,31.0,31.0,30.91,30.91,34360.0,28.3556,28.3556,28.2733,28.2733,34360.0
2021-12-22 11:10:00,30.91,30.95,30.89,30.92,26242.0,28.2733,28.3099,28.255,28.2825,26242.0
2021-12-22 11:20:00,30.92,30.99,30.92,30.93,31432.0,28.2825,28.3465,28.2825,28.2916,31432.0
2021-12-22 11:30:00,30.93,31.0,30.91,30.92,55250.0,28.2916,28.3556,28.2733,28.2825,55250.0
2021-12-22 11:40:00,30.92,30.93,30.87,30.89,31654.0,28.2825,28.2916,28.2367,28.255,31654.0
2021-12-22 11:50:00,30.9,30.9,30.84,30.86,40434.0,28.2642,28.2642,28.2093,28.2276,40434.0
2021-12-22 12:00:00,30.86,30.93,30.86,30.93,20370.0,28.2276,28.2916,28.2276,28.2916,20370.0
2021-12-22 12:10:00,30.93,30.93,30.88,30.89,17362.0,28.2916,28.2916,28.2459,28.255,17362.0
2021-12-22 12:20:00,30.89,30.89,30.84,30.85,31724.0,28.255,28.255,28.2093,28.2184,31724.0
2021-12-22 12:30:00,30.86,30.88,30.82,30.84,47696.0,28.2276,28.2459,28.191,28.2093,47696.0
2021-12-22 12:40:00,30.84,30.87,30.83,30.85,12638.0,28.2093,28.2367,28.2001,28.2184,12638.0
2021-12-22 12:50:00,30.86,30.89,30.85,30.88,28588.0,28.2276,28.255,28.2184,28.2459,28588.0
2021-12-22 13:00:00,30.88,30.92,30.86,30.92,18576.0,28.2459,28.2825,28.2276,28.2825,18576.0
2021-12-22 13:10:00,30.92,30.92,30.87,30.88,21866.0,28.2825,28.2825,28.2367,28.2459,21866.0
2021-12-22 13:20:00,30.88,30.91,30.87,30.89,24772.0,28.2459,28.2733,28.2367,28.255,24772.0
2021-12-22 13:30:00,30.89,30.9,30.87,30.89,19874.0,28.255,28.2642,28.2367,28.255,19874.0
2021-12-22 13:40:00,30.89,30.91,30.86,30.91,19390.0,28.255,28.2733,28.2276,28.2733,19390.0
2021-12-22 13:50:00,30.91,30.91,30.84,30.85,21600.0,28.2733,28.2733,28.2093,28.2184,21600.0
2021-12-22 14:00:00,30.85,30.86,30.84,30.85,36516.0,28.2184,28.2276,28.2093,28.2184,36516.0
2021-12-22 14:10:00,30.84,30.85,30.83,30.83,9584.0,28.2093,28.2184,28.2001,28.2001,9584.0
2021-12-22 14:20:00,30.82,30.86,30.79,30.82,27154.0,28.191,28.2276,28.1636,28.191,27154.0
2021-12-22 14:30:00,30.82,30.84,30.81,30.82,33266.0,28.191,28.2093,28.1819,28.191,33266.0
2021-12-22 14:40:00,30.82,30.89,30.82,30.89,38306.0,28.191,28.255,28.191,28.255,38306.0
2021-12-22 14:50:00,30.89,30.91,30.86,30.9,28600.0,28.255,28.2733,28.2276,28.2642,28600.0
2021-12-22 15:00:00,30.89,30.93,30.89,30.93,36764.0,28.255,28.2916,28.255,28.2916,36764.0
2021-12-22 15:10:00,30.93,30.98,30.92,30.97,57834.0,28.2916,28.3374,28.2825,28.3282,57834.0
2021-12-22 15:20:00,30.97,30.98,30.93,30.96,69946.0,28.3282,28.3374,28.2916,28.3191,69946.0
2021-12-22 15:30:00,30.95,31.02,30.94,30.98,97440.0,28.3099,28.3739,28.3008,28.3374,97440.0
2021-12-22 15:40:00,30.98,31.0,30.97,30.98,113658.0,28.3374,28.3556,28.3282,28.3374,113658.0
2021-12-22 15:50:00,30.98,31.04,30.98,31.03,327138.0,28.3374,28.3922,28.3374,28.3831,327138.0
2021-12-23 09:30:00,31.08,31.32,31.08,31.32,107104.0,28.4288,28.6483,28.4288,28.6483,107104.0
2021-12-23 09:40:00,31.32,31.36,31.25,31.25,45542.0,28.6483,28.6849,28.5843,28.5843,45542.0
2021-12-23 09:50:00,31.27,31.39,31.27,31.37,71190.0,28.6026,28.7124,28.6026,28.6941,71190.0
2021-12-23 10:00:00,31.36,31.45,31.36,31.36,29464.0,28.6849,28.7673,28.6849,28.6849,29464.0
2021-12-23 10:10:00,31.36,31.38,31.32,31.35,19188.0,28.6849,28.7032,28.6483,28.6758,19188.0
2021-12-23 10:20:00,31.34,31.35,31.31,31.32,56302.0,28.6666,28.6758,28.6392,28.6483,56302.0
2021-12-23 10:30:00,31.32,31.33,31.29,31.3,23608.0,28.6483,28.6575,28.6209,28.6301,23608.0
2021-12-23 10:40:00,31.29,31.35,31.29,31.34,54158.0,28.6209,28.6758,28.6209,28.6666,54158.0
2021-12-23 10:50:00,31.34,31.34,31.32,31.33,31888.0,28.6666,28.6666,28.6483,28.6575,31888.0
2021-12-23 11:00:00,31.33,31.36,31.31,31.33,43814.0,28.6575,28.6849,28.6392,28.6575,43814.0
2021-12-23 11:10:00,31.34,31.34,31.32,31.34,13326.0,28.6666,28.6666,28.6483,28.6666,13326.0
2021-12-23 11:20:00,31.33,31.33,31.29,31.31,26466.0,28.6575,28.6575,28.6209,28.6392,26466.0
2021-12-23 11:30:00,31.31,31.34,31.31,31.33,18714.0,28.6392,28.6666,28.6392,28.6575,18714.0
2021-12-23 11:40:00,31.33,31.33,31.29,31.31,38016.0,28.6575,28.6575,28.6209,28.6392,38016.0
2021-12-23 11:50:00,31.32,31.33,31.31,31.32,22944.0,28.6483,28.6575,28.6392,28.6483,22944.0
2021-12-23 12:00:00,31.32,31.32,31.24,31.25,16678.0,28.6483,28.6483,28.5752,28.5843,16678.0
2021-12-23 12:10:00,31.25,31.28,31.24,31.27,17668.0,28.5843,28.6118,28.5752,28.6026,17668.0
2021-12-23 12:20:00,31.27,31.29,31.24,31.28,14556.0,28.6026,28.6209,28.5752,28.6118,14556.0
2021-12-23 12:30:00,31.28,31.3,31.27,31.28,17292.0,28.6118,28.6301,28.6026,28.6118,17292.0
2021-12-23 12:40:00,31.27,31.28,31.27,31.28,10296.0,28.6026,28.6118,28.6026,28.6118,10296.0
2021-12-23 12:50:00,31.28,31.3,31.27,31.28,18832.0,28.6118,28.6301,28.6026,28.6118,18832.0
2021-12-23 13:00:00,31.29,31.29,31.23,31.24,15360.0,28.6209,28.6209,28.566,28.5752,15360.0
2021-12-23 13:10:00,31.24,31.25,31.23,31.24,12278.0,28.5752,28.5843,28.566,28.5752,12278.0
2021-12-23 13:20:00,31.24,31.28,31.22,31.28,16496.0,28.5752,28.6118,28.5569,28.6118,16496.0
2021-12-23 13:30:00,31.28,31.29,31.27,31.29,12212.0,28.6118,28.6209,28.6026,28.6209,12212.0
2021-12-23 13:40:00,31.28,31.28,31.26,31.28,7810.0,28.6118,28.6118,28.5935,28.6118,7810.0
2021-12-23 13:50:00,31.27,31.31,31.27,31.31,18804.0,28.6026,28.6392,28.6026,28.6392,18804.0
2021-12-23 14:00:00,31.31,31.35,31.3,31.32,48632.0,28.6392,28.6758,28.6301,28.6483,48632.0
2021-12-23 14:10:00,31.32,31.34,31.31,31.33,9098.0,28.6483,28.6666,28.6392,28.6575,9098.0
2021-12-23 14:20:00,31.33,31.38,31.33,31.38,13678.0,28.6575,28.7032,28.6575,28.7032,13678.0
2021-12-23 14:30:00,31.37,31.39,31.37,31.39,12236.0,28.6941,28.7124,28.6941,28.7124,12236.0
2021-12-23 14:40:00,31.39,31.41,31.36,31.41,24530.0,28.7124,28.7307,28.6849,28.7307,24530.0
2021-12-23 14:50:00,31.4,31.42,31.39,31.41,15830.0,28.7215,28.7398,28.7124,28.7307,15830.0
2021-12-23 15:00:00,31.4,31.42,31.39,31.4,19788.0,28.7215,28.7398,28.7124,28.7215,19788.0
2021-12-23 15:10:00,31.4,31.41,31.36,31.36,21950.0,28.7215,28.7307,28.6849,28.6849,21950.0
2021-12-23 15:20:00,31.38,31.38,31.34,31.35,23596.0,28.7032,28.7032,28.6666,28.6758,23596.0
2021-12-23 15:30:00,31.35,31.35,31.28,31.32,50450.0,28.6758,28.6758,28.6118,28.6483,50450.0
2021-12-23 15:40:00,31.32,31.39,31.31,31.38,66528.0,28.6483,28.7124,28.6392,28.7032,66528.0
2021-12-23 15:50:00,31.39,31.4,31.28,31.28,265564.0,28.7124,28.7215,28.6118,28.6118,265564.0
2021-12-27 09:30:00,31.41,31.49,31.36,31.45,77618.0,28.7307,28.8038,28.6849,28.7673,77618.0
2021-12-27 09:40:00,31.42,31.45,31.35,31.36,42190.0,28.7398,28.7673,28.6758,28.6849,42190.0
2021-12-27 09:50:00,31.37,31.42,31.36,31.36,22122.0,28.6941,28.7398,28.6849,28.6849,22122.0
2021-12-27 10:00:00,31.37,31.5,31.37,31.44,43052.0,28.6941,28.813,28.6941,28.7581,43052.0
2021-12-27 10:10:00,31.44,31.46,31.41,31.42,14642.0,28.7581,28.7764,28.7307,28.7398,14642.0
2021-12-27 10:20:00,31.43,31.5,31.4,31.48,18932.0,28.749,28.813,28.7215,28.7947,18932.0
2021-12-27 10:30:00,31.49,31.5,31.46,31.5,19034.0,28.8038,28.813,28.7764,28.813,19034.0
2021-12-27 10:40:00,31.5,31.57,31.5,31.55,27120.0,28.813,28.877,28.813,28.8587,27120.0
2021-12-27 10:50:00,31.56,31.58,31.5,31.51,26426.0,28.8679,28.8862,28.813,28.8221,26426.0
2021-12-27 11:00:00,31.53,31.59,31.53,31.57,37224.0,28.8404,28.8953,28.8404,28.877,37224.0
2021-12-27 11:10:00,31.57,31.63,31.56,31.63,28814.0,28.877,28.9319,28.8679,28.9319,28814.0
2021-12-27 11:20:00,31.62,31.62,31.56,31.59,20494.0,28.9228,28.9228,28.8679,28.8953,20494.0
2021-12-27 11:30:00,31.59,31.64,31.58,31.62,24894.0,28.8953,28.9411,28.8862,28.9228,24894.0
2021-12-27 11:40:00,31.63,31.64,31.61,31.62,30608.0,28.9319,28.9411,28.9136,28.9228,30608.0
2021-12-27 11:50:00,31.63,31.65,31.63,31.64,13716.0,28.9319,28.9502,28.9319,28.9411,13716.0
2021-12-27 12:00:00,31.64,31.7,31.64,31.66,11700.0,28.9411,28.9959,28.9411,28.9593,11700.0
2021-12-27 12:10:00,31.66,31.69,31.66,31.66,21262.0,28.9593,28.9868,28.9593,28.9593,21262.0
2021-12-27 12:20:00,31.66,31.68,31.66,31.68,18890.0,28.9593,28.9776,28.9593,28.9776,18890.0
2021-12-27 12:30:00,31.68,31.68,31.65,31.66,21212.0,28.9776,28.9776,28.9502,28.9593,21212.0
2021-12-27 12:40:00,31.65,31.67,31.64,31.65,19716.0,28.9502,28.9685,28.9411,28.9502,19716.0
2021-12-27 12:50:00,31.65,31.66,31.63,31.65,23368.0,28.9502,28.9593,28.9319,28.9502,23368.0
2021-12-27 13:00:00,31.65,31.67,31.64,31.67,9672.0,28.9502,28.9685,28.9411,28.9685,9672.0
2021-12-27 13:10:00,31.67,31.68,31.66,31.67,6094.0,28.9685,28.9776,28.9593,28.9685,6094.0
2021-12-27 13:20:00,31.67,31.68,31.65,31.67,13564.0,28.9685,28.9776,28.9502,28.9685,13564.0
2021-12-27 13:30:00,31.67,31.68,31.63,31.63,31862.0,28.9685,28.9776,28.9319,28.9319,31862.0
2021-12-27 13:40:00,31.63,31.64,31.63,31.63,31372.0,28.9319,28.9411,28.9319,28.9319,31372.0
2021-12-27 13:50:00,31.63,31.68,31.63,31.66,28152.0,28.9319,28.9776,28.9319,28.9593,28152.0
2021-12-27 14:00:00,31.66,31.68,31.65,31.68,17106.0,28.9593,28.9776,28.9502,28.9776,17106.0
2021-12-27 14:10:00,31.68,31.71,31.68,31.71,22018.0,28.9776,29.0051,28.9776,29.0051,22018.0
2021-12-27 14:20:00,31.72,31.75,31.72,31.75,12538.0,29.0142,29.0417,29.0142,29.0417,12538.0
2021-12-27 14:30:00,31.74,31.75,31.72,31.73,31752.0,29.0325,29.0417,29.0142,29.0234,31752.0
2021-12-27 14:40:00,31.73,31.74,31.68,31.68,13674.0,29.0234,29.0325,28.9776,28.9776,13674.0
2021-12-27 14:50:00,31.68,31.7,31.67,31.68,21756.0,28.9776,28.9959,28.9685,28.9776,21756.0
2021-12-27 15:00:00,31.67,31.68,31.65,31.67,28450.0,28.9685,28.9776,28.9502,28.9685,28450.0
2021-12-27 15:10:00,31.67,31.68,31.64,31.68,20610.0,28.9685,28.9776,28.9411,28.9776,20610.0
2021-12-27 15:20:00,31.68,31.72,31.68,31.7,42570.0,28.9776,29.0142,28.9776,28.9959,42570.0
2021-12-27 15:30:00,31.71,31.74,31.69,31.74,71012.0,29.0051,29.0325,28.9868,29.0325,71012.0
2021-12-27 15:40:00,31.74,31.77,31.72,31.77,76616.0,29.0325,29.06,29.0142,29.06,76616.0
2021-12-27 15:50:00,31.77,31.82,31.77,31.79,223600.0,29.06,29.1057,29.06,29.0783,223600.0
2021-12-28 09:30:00,31.78,31.83,31.75,31.8,73766.0,29.0691,29.1148,29.0417,29.0874,73766.0
2021-12-28 09:40:00,31.78,31.87,31.75,31.83,88858.0,29.0691,29.1514,29.0417,29.1148,88858.0
2021-12-28 09:50:00,31.83,31.85,31.79,31.83,94540.0,29.1148,29.1331,29.0783,29.1148,94540.0
2021-12-28 10:00:00,31.81,31.85,31.77,31.85,42026.0,29.0966,29.1331,29.06,29.1331,42026.0
2021-12-28 10:10:00,31.85,31.91,31.82,31.85,43840.0,29.1331,29.188,29.1057,29.1331,43840.0
2021-12-28 10:20:00,31.85,31.91,31.85,31.88,55942.0,29.1331,29.188,29.1331,29.1606,55942.0
2021-12-28 10:30:00,31.88,31.89,31.81,31.85,22622.0,29.1606,29.1697,29.0966,29.1331,22622.0
2021-12-28 10:40:00,31.85,31.92,31.85,31.91,30136.0,29.1331,29.1972,29.1331,29.188,30136.0
2021-12-28 10:50:00,31.91,31.93,31.87,31.88,33628.0,29.188,29.2063,29.1514,29.1606,33628.0
2021-12-28 11:00:00,31.88,31.91,31.86,31.9,34872.0,29.1606,29.188,29.1423,29.1789,34872.0
2021-12-28 11:10:00,31.9,31.91,31.88,31.88,25588.0,29.1789,29.188,29.1606,29.1606,25588.0
2021-12-28 11:20:00,31.88,31.89,31.8,31.88,26376.0,29.1606,29.1697,29.0874,29.1606,26376.0
2021-12-28 11:30:00,31.86,31.89,31.84,31.88,30218.0,29.1423,29.1697,29.124,29.1606,30218.0
2021-12-28 11:40:00,31.88,31.96,31.88,31.95,65694.0,29.1606,29.2338,29.1606,29.2246,65694.0
2021-12-28 11:50:00,31.95,31.99,31.93,31.98,25334.0,29.2246,29.2612,29.2063,29.252,25334.0
2021-12-28 12:00:00,31.97,32.0,31.96,31.97,25432.0,29.2429,29.2703,29.2338,29.2429,25432.0
2021-12-28 12:10:00,31.97,31.98,31.94,31.95,59956.0,29.2429,29.252,29.2155,29.2246,59956.0
2021-12-28 12:20:00,31.94,31.94,31.88,31.89,30962.0,29.2155,29.2155,29.1606,29.1697,30962.0
2021-12-28 12:30:00,31.89,31.89,31.84,31.85,21232.0,29.1697,29.1697,29.124,29.1331,21232.0
2021-12-28 12:40:00,31.85,31.87,31.84,31.84,23878.0,29.1331,29.1514,29.124,29.124,23878.0
2021-12-28 12:50:00,31.83,31.91,31.83,31.9,19160.0,29.1148,29.188,29.1148,29.1789,19160.0
2021-12-28 13:00:00,31.89,31.91,31.88,31.89,25026.0,29.1697,29.188,29.1606,29.1697,25026.0
2021-12-28 13:10:00,31.88,31.88,31.86,31.86,12070.0,29.1606,29.1606,29.1423,29.1423,12070.0
2021-12-28 13:20:00,31.87,31.89,31.86,31.89,10530.0,29.1514,29.1697,29.1423,29.1697,10530.0
2021-12-28 13:30:00,31.89,31.92,31.88,31.89,18816.0,29.1697,29.1972,29.1606,29.1697,18816.0
2021-12-28 13:40:00,31.89,31.91,31.88,31.91,18976.0,29.1697,29.188,29.1606,29.188,18976.0
2021-12-28 13:50:00,31.9,31.94,31.9,31.94,14108.0,29.1789,29.2155,29.1789,29.2155,14108.0
2021-12-28 14:00:00,31.95,31.95,31.86,31.87,20172.0,29.2246,29.2246,29.1423,29.1514,20172.0
2021-12-28 14:10:00,31.87,31.91,31.85,31.9,48338.0,29.1514,29.188,29.1331,29.1789,48338.0
2021-12-28 14:20:00,31.9,31.91,31.86,31.86,20318.0,29.1789,29.188,29.1423,29.1423,20318.0
2021-12-28 14:30:00,31.86,31.9,31.85,31.89,24454.0,29.1423,29.1789,29.1331,29.1697,24454.0
2021-12-28 14:40:00,31.89,31.91,31.87,31.91,30322.0,29.1697,29.188,29.1514,29.188,30322.0
2021-12-28 14:50:00,31.91,31.91,31.86,31.87,26062.0,29.188,29.188,29.1423,29.1514,26062.0
2021-12-28 15:00:00,31.88,31.88,31.85,31.88,30298.0,29.1606,29.1606,29.1331,29.1606,30298.0
2021-12-28 15:10:00,31.87,31.88,31.86,31.88,32684.0,29.1514,29.1606,29.1423,29.1606,32684.0
2021-12-28 15:20:00,31.87,31.9,31.86,31.88,33918.0,29.1514,29.1789,29.1423,29.1606,33918.0
2021-12-28 15:30:00,31.88,31.88,31.82,31.84,59524.0,29.1606,29.1606,29.1057,29.124,59524.0
2021-12-28 15:40:00,31.85,31.94,31.85,31.93,83398.0,29.1331,29.2155,29.1331,29.2063,83398.0
2021-12-28 15:50:00,31.93,31.94,31.89,31.94,328970.0,29.2063,29.2155,29.1697,29.2155,328970.0
2021-12-29 09:30:00,31.92,32.07,31.91,32.03,62182.0,29.1972,29.3344,29.188,29.2978,62182.0
2021-12-29 09:40:00,32.06,32.18,32.02,32.13,36234.0,29.3252,29.435,29.2886,29.3893,36234.0
2021-12-29 09:50:00,32.13,32.15,32.1,32.1,46066.0,29.3893,29.4075,29.3618,29.3618,46066.0
2021-12-29 10:00:00,32.13,32.17,32.11,32.16,30762.0,29.3893,29.4258,29.371,29.4167,30762.0
2021-12-29 10:10:00,32.15,32.16,32.08,32.13,42472.0,29.4075,29.4167,29.3435,29.3893,42472.0
2021-12-29 10:20:00,32.12,32.12,32.05,32.05,13366.0,29.3801,29.3801,29.3161,29.3161,13366.0
2021-12-29 10:30:00,32.02,32.1,32.02,32.09,21830.0,29.2886,29.3618,29.2886,29.3527,21830.0
2021-12-29 10:40:00,32.09,32.1,32.06,32.1,12200.0,29.3527,29.3618,29.3252,29.3618,12200.0
2021-12-29 10:50:00,32.1,32.16,32.08,32.11,68184.0,29.3618,29.4167,29.3435,29.371,68184.0
2021-12-29 11:00:00,32.11,32.15,32.1,32.11,19856.0,29.371,29.4075,29.3618,29.371,19856.0
2021-12-29 11:10:00,32.11,32.12,32.07,32.08,38044.0,29.371,29.3801,29.3344,29.3435,38044.0
2021-12-29 11:20:00,32.08,32.13,32.08,32.12,14446.0,29.3435,29.3893,29.3435,29.3801,14446.0
2021-12-29 11:30:00,32.12,32.15,32.1,32.11,12928.0,29.3801,29.4075,29.3618,29.371,12928.0
2021-12-29 11:40:00,32.12,32.16,32.11,32.16,18702.0,29.3801,29.4167,29.371,29.4167,18702.0
2021-12-29 11:50:00,32.17,32.21,32.15,32.15,27398.0,29.4258,29.4624,29.4075,29.4075,27398.0
2021-12-29 12:00:00,32.14,32.14,32.1,32.1,13014.0,29.3984,29.3984,29.3618,29.3618,13014.0
2021-12-29 12:10:00,32.11,32.11,32.08,32.09,11808.0,29.371,29.371,29.3435,29.3527,11808.0
2021-12-29 12:20:00,32.09,32.1,32.07,32.08,9842.0,29.3527,29.3618,29.3344,29.3435,9842.0
2021-12-29 12:30:00,32.09,32.12,32.08,32.12,15748.0,29.3527,29.3801,29.3435,29.3801,15748.0
2021-12-29 12:40:00,32.12,32.16,32.11,32.15,27994.0,29.3801,29.4167,29.371,29.4075,27994.0
2021-12-29 12:50:00,32.15,32.17,32.15,32.16,8626.0,29.4075,29.4258,29.4075,29.4167,8626.0
2021-12-29 13:00:00,32.17,32.19,32.17,32.18,10914.0,29.4258,29.4441,29.4258,29.435,10914.0
2021-12-29 13:10:00,32.18,32.18,32.15,32.18,13944.0,29.435,29.435,29.4075,29.435,13944.0
2021-12-29 13:20:00,32.17,32.17,32.14,32.15,12232.0,29.4258,29.4258,29.3984,29.4075,12232.0
2021-12-29 13:30:00,32.15,32.17,32.15,32.16,15774.0,29.4075,29.4258,29.4075,29.4167,15774.0
2021-12-29 13:40:00,32.15,32.2,32.15,32.16,41612.0,29.4075,29.4533,29.4075,29.4167,41612.0
2021-12-29 13:50:00,32.16,32.22,32.16,32.21,21986.0,29.4167,29.4716,29.4167,29.4624,21986.0
2021-12-29 14:00:00,32.2,32.22,32.19,32.19,15662.0,29.4533,29.4716,29.4441,29.4441,15662.0
2021-12-29 14:10:00,32.19,32.23,32.17,32.22,24858.0,29.4441,29.4807,29.4258,29.4716,24858.0
2021-12-29 14:20:00,32.22,32.24,32.21,32.21,28878.0,29.4716,29.4899,29.4624,29.4624,28878.0
2021-12-29 14:30:00,32.21,32.24,32.21,32.23,31378.0,29.4624,29.4899,29.4624,29.4807,31378.0
2021-12-29 14:40:00,32.23,32.23,32.21,32.23,26618.0,29.4807,29.4807,29.4624,29.4807,26618.0
2021-12-29 14:50:00,32.23,32.26,32.22,32.23,29628.0,29.4807,29.5082,29.4716,29.4807,29628.0
2021-12-29 15:00:00,32.23,32.24,32.22,32.24,24570.0,29.4807,29.4899,29.4716,29.4899,24570.0
2021-12-29 15:10:00,32.24,32.27,32.24,32.27,61832.0,29.4899,29.5173,29.4899,29.5173,61832.0
2021-12-29 15:20:00,32.28,32.3,32.26,32.26,38092.0,29.5265,29.5448,29.5082,29.5082,38092.0
2021-12-29 15:30:00,32.26,32.3,32.24,32.24,65554.0,29.5082,29.5448,29.4899,29.4899,65554.0
2021-12-29 15:40:00,32.24,32.28,32.22,32.27,105048.0,29.4899,29.5265,29.4716,29.5173,105048.0
2021-12-29 15:50:00,32.27,32.3,32.21,32.21,245506.0,29.5173,29.5448,29.4624,29.4624,245506.0
2021-12-30 09:30:00,32.31,32.38,32.25,32.33,60478.0,29.5539,29.6179,29.499,29.5722,60478.0
2021-12-30 09:40:00,32.33,32.33,32.22,32.26,33622.0,29.5722,29.5722,29.4716,29.5082,33622.0
2021-12-30 09:50:00,32.24,32.24,32.15,32.16,30928.0,29.4899,29.4899,29.4075,29.4167,30928.0
2021-12-30 10:00:00,32.15,32.15,32.08,32.12,54210.0,29.4075,29.4075,29.3435,29.3801,54210.0
2021-12-30 10:10:00,32.12,32.16,32.1,32.12,24962.0,29.3801,29.4167,29.3618,29.3801,24962.0
2021-12-30 10:20:00,32.12,32.14,32.07,32.07,32186.0,29.3801,29.3984,29.3344,29.3344,32186.0
2021-12-30 10:30:00,32.06,32.06,32.02,32.03,25752.0,29.3252,29.3252,29.2886,29.2978,25752.0
2021-12-30 10:40:00,32.04,32.07,32.02,32.05,28660.0,29.3069,29.3344,29.2886,29.3161,28660.0
2021-12-30 10:50:00,32.06,32.08,31.98,32.01,58306.0,29.3252,29.3435,29.252,29.2795,58306.0
2021-12-30 11:00:00,32.01,32.05,32.0,32.02,16222.0,29.2795,29.3161,29.2703,29.2886,16222.0
2021-12-30 11:10:00,32.03,32.1,32.02,32.06,26610.0,29.2978,29.3618,29.2886,29.3252,26610.0
2021-12-30 11:20:00,32.06,32.07,32.04,32.04,10894.0,29.3252,29.3344,29.3069,29.3069,10894.0
2021-12-30 11:30:00,32.04,32.08,32.04,32.08,25522.0,29.3069,29.3435,29.3069,29.3435,25522.0
2021-12-30 11:40:00,32.08,32.08,32.04,32.05,11762.0,29.3435,29.3435,29.3069,29.3161,11762.0
2021-12-30 11:50:00,32.04,32.05,32.02,32.05,15494.0,29.3069,29.3161,29.2886,29.3161,15494.0
2021-12-30 12:00:00,32.05,32.06,32.04,32.05,25828.0,29.3161,29.3252,29.3069,29.3161,25828.0
2021-12-30 12:10:00,32.06,32.06,32.01,32.02,28742.0,29.3252,29.3252,29.2795,29.2886,28742.0
2021-12-30 12:20:00,32.02,32.03,31.99,32.0,51198.0,29.2886,29.2978,29.2612,29.2703,51198.0
2021-12-30 12:30:00,31.99,32.01,31.97,32.0,81392.0,29.2612,29.2795,29.2429,29.2703,81392.0
2021-12-30 12:40:00,31.99,32.02,31.97,32.02,9650.0,29.2612,29.2886,29.2429,29.2886,9650.0
2021-12-30 12:50:00,32.02,32.04,32.01,32.03,22606.0,29.2886,29.3069,29.2795,29.2978,22606.0
2021-12-30 13:00:00,32.04,32.06,32.03,32.05,24404.0,29.3069,29.3252,29.2978,29.3161,24404.0
2021-12-30 13:10:00,32.05,32.05,32.02,32.02,11738.0,29.3161,29.3161,29.2886,29.2886,11738.0
2021-12-30 13:20:00,32.01,32.03,31.99,32.0,24590.0,29.2795,29.2978,29.2612,29.2703,24590.0
2021-12-30 13:30:00,31.99,32.01,31.98,32.01,22178.0,29.2612,29.2795,29.252,29.2795,22178.0
2021-12-30 13:40:00,32.0,32.04,31.99,32.03,27650.0,29.2703,29.3069,29.2612,29.2978,27650.0
2021-12-30 13:50:00,32.04,32.04,32.01,32.02,26014.0,29.3069,29.3069,29.2795,29.2886,26014.0
2021-12-30 14:00:00,32.02,32.04,32.0,32.04,40270.0,29.2886,29.3069,29.2703,29.3069,40270.0
2021-12-30 14:10:00,32.03,32.05,32.02,32.03,29968.0,29.2978,29.3161,29.2886,29.2978,29968.0
2021-12-30 14:20:00,32.04,32.08,32.03,32.08,24230.0,29.3069,29.3435,29.2978,29.3435,24230.0
2021-12-30 14:30:00,32.07,32.09,32.07,32.08,19512.0,29.3344,29.3527,29.3344,29.3435,19512.0
2021-12-30 14:40:00,32.08,32.12,32.07,32.07,36578.0,29.3435,29.3801,29.3344,29.3344,36578.0
2021-12-30 14:50:00,32.07,32.08,32.04,32.06,26820.0,29.3344,29.3435,29.3069,29.3252,26820.0
2021-12-30 15:00:00,32.06,32.07,32.04,32.06,34550.0,29.3252,29.3344,29.3069,29.3252,34550.0
2021-12-30 15:10:00,32.05,32.06,32.04,32.04,32136.0,29.3161,29.3252,29.3069,29.3069,32136.0
2021-12-30 15:20:00,32.05,32.05,32.0,32.02,38660.0,29.3161,29.3161,29.2703,29.2886,38660.0
2021-12-30 15:30:00,32.02,32.03,31.99,32.02,60126.0,29.2886,29.2978,29.2612,29.2886,60126.0
2021-12-30 15:40:00,32.02,32.02,31.95,31.98,65854.0,29.2886,29.2886,29.2246,29.252,65854.0
2021-12-30 15:50:00,31.98,31.98,31.86,31.91,307558.0,29.252,29.252,29.1423,29.188,307558.0
2021-12-31 09:30:00,31.84,32.05,31.84,32.0,57178.0,29.124,29.3161,29.124,29.2703,57178.0
2021-12-31 09:40:00,32.01,32.02,31.8,31.85,54744.0,29.2795,29.2886,29.0874,29.1331,54744.0
2021-12-31 09:50:00,31.86,31.89,31.78,31.78,26684.0,29.1423,29.1697,29.0691,29.0691,26684.0
2021-12-31 10:00:00,31.8,31.86,31.78,31.85,43620.0,29.0874,29.1423,29.0691,29.1331,43620.0
2021-12-31 10:10:00,31.84,31.93,31.84,31.93,19418.0,29.124,29.2063,29.124,29.2063,19418.0
2021-12-31 10:20:00,31.92,31.93,31.87,31.89,35878.0,29.1972,29.2063,29.1514,29.1697,35878.0
2021-12-31 10:30:00,31.89,31.89,31.75,31.79,48406.0,29.1697,29.1697,29.0417,29.0783,48406.0
2021-12-31 10:40:00,31.8,31.84,31.79,31.83,38002.0,29.0874,29.124,29.0783,29.1148,38002.0
2021-12-31 10:50:00,31.83,31.89,31.82,31.88,37010.0,29.1148,29.1697,29.1057,29.1606,37010.0
2021-12-31 11:00:00,31.89,31.9,31.87,31.89,28484.0,29.1697,29.1789,29.1514,29.1697,28484.0
2021-12-31 11:10:00,31.89,31.93,31.89,31.9,23892.0,29.1697,29.2063,29.1697,29.1789,23892.0
2021-12-31 11:20:00,31.9,31.92,31.86,31.86,21868.0,29.1789,29.1972,29.1423,29.1423,21868.0
2021-12-31 11:30:00,31.86,31.92,31.86,31.91,26640.0,29.1423,29.1972,29.1423,29.188,26640.0
2021-12-31 11:40:00,31.91,31.93,31.9,31.91,19612.0,29.188,29.2063,29.1789,29.188,19612.0
2021-12-31 11:50:00,31.91,31.91,31.85,31.85,19744.0,29.188,29.188,29.1331,29.1331,19744.0
2021-12-31 12:00:00,31.85,31.89,31.84,31.88,28984.0,29.1331,29.1697,29.124,29.1606,28984.0
2021-12-31 12:10:00,31.87,31.87,31.84,31.84,20284.0,29.1514,29.1514,29.124,29.124,20284.0
2021-12-31 12:20:00,31.85,31.91,31.85,31.9,25818.0,29.1331,29.188,29.1331,29.1789,25818.0
2021-12-31 12:30:00,31.9,31.94,31.89,31.94,27348.0,29.1789,29.2155,29.1697,29.2155,27348.0
2021-12-31 12:40:00,31.95,31.98,31.93,31.98,24300.0,29.2246,29.252,29.2063,29.252,24300.0
2021-12-31 12:50:00,31.98,32.04,31.98,32.02,23030.0,29.252,29.3069,29.252,29.2886,23030.0
2021-12-31 13:00:00,32.03,32.06,32.03,32.04,19692.0,29.2978,29.3252,29.2978,29.3069,19692.0
2021-12-31 13:10:00,32.04,32.04,31.99,31.99,25038.0,29.3069,29.3069,29.2612,29.2612,25038.0
2021-12-31 13:20:00,31.99,32.03,31.99,32.03,20128.0,29.2612,29.2978,29.2612,29.2978,20128.0
2021-12-31 13:30:00,32.03,32.06,32.02,32.03,31444.0,29.2978,29.3252,29.2886,29.2978,31444.0
2021-12-31 13:40:00,32.03,32.03,31.99,32.0,18244.0,29.2978,29.2978,29.2612,29.2703,18244.0
2021-12-31 13:50:00,32.0,32.06,32.0,32.06,25404.0,29.2703,29.3252,29.2703,29.3252,25404.0
2021-12-31 14:00:00,32.06,32.08,32.04,32.07,23838.0,29.3252,29.3435,29.3069,29.3344,23838.0
2021-12-31 14:10:00,32.07,32.07,32.02,32.02,24356.0,29.3344,29.3344,29.2886,29.2886,24356.0
2021-12-31 14:20:00,32.02,32.05,32.02,32.02,44612.0,29.2886,29.3161,29.2886,29.2886,44612.0
2021-12-31 14:30:00,32.02,32.09,32.02,32.09,39810.0,29.2886,29.3527,29.2886,29.3527,39810.0
2021-12-31 14:40:00,32.09,32.09,32.03,32.03,31288.0,29.3527,29.3527,29.2978,29.2978,31288.0
2021-12-31 14:50:00,32.03,32.04,32.02,32.03,26316.0,29.2978,29.3069,29.2886,29.2978,26316.0
2021-12-31 15:00:00,32.03,32.07,32.03,32.06,38142.0,29.2978,29.3344,29.2978,29.3252,38142.0
2021-12-31 15:10:00,32.06,32.08,32.02,32.08,38890.0,29.3252,29.3435,29.2886,29.3435,38890.0
2021-12-31 15:20:00,32.07,32.09,32.03,32.08,37280.0,29.3344,29.3527,29.2978,29.3435,37280.0
2021-12-31 15:30:00,32.08,32.1,32.06,32.09,69030.0,29.3435,29.3618,29.3252,29.3527,69030.0
2021-12-31 15:40:00,32.09,32.16,32.07,32.13,85430.0,29.3527,29.4167,29.3344,29.3893,85430.0
2021-12-31 15:50:00,32.13,32.16,32.02,32.03,241846.0,29.3893,29.4167,29.2886,29.2978,241846.0
2022-01-03 09:30:00,31.92,32.05,31.86,31.92,334454.0,29.1972,29.3161,29.1423,29.1972,334454.0
2022-01-03 09:40:00,31.95,31.98,31.8,31.86,119772.0,29.2246,29.252,29.0874,29.1423,119772.0
2022-01-03 09:50:00,31.86,31.87,31.72,31.73,169392.0,29.1423,29.1514,29.0142,29.0234,169392.0
2022-01-03 10:00:00,31.72,31.76,31.59,31.63,162782.0,29.0142,29.0508,28.8953,28.9319,162782.0
2022-01-03 10:10:00,31.63,31.74,31.59,31.73,73666.0,28.9319,29.0325,28.8953,29.0234,73666.0
2022-01-03 10:20:00,31.73,31.73,31.63,31.64,149120.0,29.0234,29.0234,28.9319,28.9411,149120.0
2022-01-03 10:30:00,31.64,31.64,31.39,31.48,125882.0,28.9411,28.9411,28.7124,28.7947,125882.0
2022-01-03 10:40:00,31.48,31.52,31.4,31.49,91914.0,28.7947,28.8313,28.7215,28.8038,91914.0
2022-01-03 10:50:00,31.49,31.5,31.38,31.4,85214.0,28.8038,28.813,28.7032,28.7215,85214.0
2022-01-03 11:00:00,31.42,31.42,31.29,31.32,138626.0,28.7398,28.7398,28.6209,28.6483,138626.0
2022-01-03 11:10:00,31.32,31.35,31.16,31.21,256886.0,28.6483,28.6758,28.502,28.5477,256886.0
2022-01-03 11:20:00,31.21,31.28,31.18,31.23,85826.0,28.5477,28.6118,28.5203,28.566,85826.0
2022-01-03 11:30:00,31.22,31.24,31.06,31.08,253740.0,28.5569,28.5752,28.4105,28.4288,253740.0
2022-01-03 11:40:00,31.08,31.18,31.08,31.09,312032.0,28.4288,28.5203,28.4288,28.438,312032.0
2022-01-03 11:50:00,31.08,31.12,31.04,31.12,183150.0,28.4288,28.4654,28.3922,28.4654,183150.0
2022-01-03 12:00:00,31.13,31.2,31.09,31.18,101834.0,28.4746,28.5386,28.438,28.5203,101834.0
2022-01-03 12:10:00,31.18,31.22,31.16,31.21,44612.0,28.5203,28.5569,28.502,28.5477,44612.0
2022-01-03 12:20:00,31.22,31.25,31.13,31.18,302706.0,28.5569,28.5843,28.4746,28.5203,302706.0
2022-01-03 12:30:00,31.17,31.17,31.09,31.11,121000.0,28.5111,28.5111,28.438,28.4563,121000.0
2022-01-03 12:40:00,31.11,31.17,31.1,31.13,93664.0,28.4563,28.5111,28.4471,28.4746,93664.0
2022-01-03 12:50:00,31.13,31.14,31.04,31.05,75276.0,28.4746,28.4837,28.3922,28.4014,75276.0
2022-01-03 13:00:00,31.05,31.05,30.95,30.96,81426.0,28.4014,28.4014,28.3099,28.3191,81426.0
2022-01-03 13:10:00,30.96,31.0,30.9,30.91,81440.0,28.3191,28.3556,28.2642,28.2733,81440.0
2022-01-03 13:20:00,30.91,30.91,30.83,30.85,131416.0,28.2733,28.2733,28.2001,28.2184,131416.0
2022-01-03 13:30:00,30.85,30.86,30.78,30.85,69166.0,28.2184,28.2276,28.1544,28.2184,69166.0
2022-01-03 13:40:00,30.86,30.87,30.77,30.87,129936.0,28.2276,28.2367,28.1453,28.2367,129936.0
2022-01-03 13:50:00,30.86,31.0,30.86,30.99,59780.0,28.2276,28.3556,28.2276,28.3465,59780.0
2022-01-03 14:00:00,31.0,31.1,30.99,31.1,35564.0,28.3556,28.4471,28.3465,28.4471,35564.0
2022-01-03 14:10:00,31.11,31.11,31.04,31.09,50576.0,28.4563,28.4563,28.3922,28.438,50576.0
2022-01-03 14:20:00,31.08,31.09,31.02,31.02,84796.0,28.4288,28.438,28.3739,28.3739,84796.0
2022-01-03 14:30:00,31.02,31.11,31.02,31.1,89430.0,28.3739,28.4563,28.3739,28.4471,89430.0
2022-01-03 14:40:00,31.11,31.18,31.1,31.1,72220.0,28.4563,28.5203,28.4471,28.4471,72220.0
2022-01-03 14:50:00,31.1,31.11,31.03,31.05,65910.0,28.4471,28.4563,28.3831,28.4014,65910.0
2022-01-03 15:00:00,31.05,31.07,31.03,31.04,62790.0,28.4014,28.4197,28.3831,28.3922,62790.0
2022-01-03 15:10:00,31.04,31.06,30.96,30.97,62316.0,28.3922,28.4105,28.3191,28.3282,62316.0
2022-01-03 15:20:00,30.97,30.99,30.95,30.98,88920.0,28.3282,28.3465,28.3099,28.3374,88920.0
2022-01-03 15:30:00,30.98,31.05,30.93,31.0,135474.0,28.3374,28.4014,28.2916,28.3556,135474.0
2022-01-03 15:40:00,30.99,31.03,30.95,31.03,147048.0,28.3465,28.3831,28.3099,28.3831,147048.0
2022-01-03 15:50:00,31.03,31.11,30.93,30.99,467852.0,28.3831,28.4563,28.2916,28.3465,467852.0
2022-01-04 09:30:00,30.95,31.2,30.92,31.15,220928.0,28.3099,28.5386,28.2825,28.4928,220928.0
2022-01-04 09:40:00,31.15,31.21,31.03,31.04,61600.0,28.4928,28.5477,28.3831,28.3922,61600.0
2022-01-04 09:50:00,31.02,31.2,31.0,31.17,77534.0,28.3739,28.5386,28.3556,28.5111,77534.0
2022-01-04 10:00:00,31.17,31.35,31.17,31.33,100248.0,28.5111,28.6758,28.5111,28.6575,100248.0
2022-01-04 10:10:00,31.34,31.36,31.3,31.31,77888.0,28.6666,28.6849,28.6301,28.6392,77888.0
2022-01-04 10:20:00,31.31,31.41,31.27,31.41,61938.0,28.6392,28.7307,28.6026,28.7307,61938.0
2022-01-04 10:30:00,31.41,31.46,31.39,31.44,107904.0,28.7307,28.7764,28.7124,28.7581,107904.0
2022-01-04 10:40:00,31.43,31.46,31.32,31.36,131446.0,28.749,28.7764,28.6483,28.6849,131446.0
2022-01-04 10:50:00,31.37,31.39,31.29,31.34,92144.0,28.6941,28.7124,28.6209,28.6666,92144.0
2022-01-04 11:00:00,31.34,31.43,31.31,31.4,114094.0,28.6666,28.749,28.6392,28.7215,114094.0
2022-01-04 11:10:00,31.41,31.45,31.35,31.41,58544.0,28.7307,28.7673,28.6758,28.7307,58544.0
2022-01-04 11:20:00,31.41,31.45,31.38,31.43,67616.0,28.7307,28.7673,28.7032,28.749,67616.0
2022-01-04 11:30:00,31.44,31.46,31.39,31.39,70772.0,28.7581,28.7764,28.7124,28.7124,70772.0
2022-01-04 11:40:00,31.39,31.43,31.33,31.42,48662.0,28.7124,28.749,28.6575,28.7398,48662.0
2022-01-04 11:50:00,31.41,31.45,31.38,31.45,46092.0,28.7307,28.7673,28.7032,28.7673,46092.0
2022-01-04 12:00:00,31.43,31.47,31.41,31.45,42208.0,28.749,28.7856,28.7307,28.7673,42208.0
2022-01-04 12:10:00,31.43,31.45,31.38,31.4,37318.0,28.749,28.7673,28.7032,28.7215,37318.0
2022-01-04 12:20:00,31.4,31.43,31.36,31.36,30306.0,28.7215,28.749,28.6849,28.6849,30306.0
2022-01-04 12:30:00,31.36,31.36,31.33,31.33,50336.0,28.6849,28.6849,28.6575,28.6575,50336.0
2022-01-04 12:40:00,31.33,31.33,31.3,31.32,32908.0,28.6575,28.6575,28.6301,28.6483,32908.0
2022-01-04 12:50:00,31.33,31.34,31.28,31.29,51880.0,28.6575,28.6666,28.6118,28.6209,51880.0
2022-01-04 13:00:00,31.28,31.33,31.25,31.32,23178.0,28.6118,28.6575,28.5843,28.6483,23178.0
2022-01-04 13:10:00,31.32,31.36,31.29,31.33,41320.0,28.6483,28.6849,28.6209,28.6575,41320.0
2022-01-04 13:20:00,31.34,31.35,31.27,31.29,63112.0,28.6666,28.6758,28.6026,28.6209,63112.0
2022-01-04 13:30:00,31.27,31.27,31.19,31.19,71604.0,28.6026,28.6026,28.5294,28.5294,71604.0
2022-01-04 13:40:00,31.2,31.2,31.16,31.18,45800.0,28.5386,28.5386,28.502,28.5203,45800.0
2022-01-04 13:50:00,31.18,31.19,31.08,31.1,80268.0,28.5203,28.5294,28.4288,28.4471,80268.0
2022-01-04 14:00:00,31.1,31.18,31.1,31.18,44174.0,28.4471,28.5203,28.4471,28.5203,44174.0
2022-01-04 14:10:00,31.18,31.21,31.18,31.18,26950.0,28.5203,28.5477,28.5203,28.5203,26950.0
2022-01-04 14:20:00,31.18,31.18,31.15,31.17,68946.0,28.5203,28.5203,28.4928,28.5111,68946.0
2022-01-04 14:30:00,31.17,31.21,31.13,31.13,50508.0,28.5111,28.5477,28.4746,28.4746,50508.0
2022-01-04 14:40:00,31.13,31.17,31.13,31.17,57714.0,28.4746,28.5111,28.4746,28.5111,57714.0
2022-01-04 14:50:00,31.18,31.21,31.16,31.17,63642.0,28.5203,28.5477,28.502,28.5111,63642.0
2022-01-04 15:00:00,31.17,31.23,31.17,31.2,67502.0,28.5111,28.566,28.5111,28.5386,67502.0
2022-01-04 15:10:00,31.2,31.22,31.11,31.12,108994.0,28.5386,28.5569,28.4563,28.4654,108994.0
2022-01-04 15:20:00,31.13,31.25,31.13,31.25,148822.0,28.4746,28.5843,28.4746,28.5843,148822.0
2022-01-04 15:30:00,31.25,31.25,31.16,31.16,166318.0,28.5843,28.5843,28.502,28.502,166318.0
2022-01-04 15:40:00,31.15,31.23,31.15,31.21,101956.0,28.4928,28.566,28.4928,28.5477,101956.0
2022-01-04 15:50:00,31.21,31.33,31.14,31.18,645610.0,28.5477,28.6575,28.4837,28.5203,645610.0
2022-01-05 09:30:00,31.18,31.28,31.07,31.1,86222.0,28.5203,28.6118,28.4197,28.4471,86222.0
2022-01-05 09:40:00,31.15,31.18,31.09,31.15,38286.0,28.4928,28.5203,28.438,28.4928,38286.0
2022-01-05 09:50:00,31.15,31.23,31.12,31.18,99120.0,28.4928,28.566,28.4654,28.5203,99120.0
2022-01-05 10:00:00,31.18,31.28,31.14,31.25,121350.0,28.5203,28.6118,28.4837,28.5843,121350.0
2022-01-05 10:10:00,31.25,31.4,31.23,31.38,96554.0,28.5843,28.7215,28.566,28.7032,96554.0
2022-01-05 10:20:00,31.37,31.5,31.36,31.48,224694.0,28.6941,28.813,28.6849,28.7947,224694.0
2022-01-05 10:30:00,31.48,31.51,31.3,31.33,207242.0,28.7947,28.8221,28.6301,28.6575,207242.0
2022-01-05 10:40:00,31.33,31.33,31.24,31.31,118904.0,28.6575,28.6575,28.5752,28.6392,118904.0
2022-01-05 10:50:00,31.32,31.36,31.29,31.35,81832.0,28.6483,28.6849,28.6209,28.6758,81832.0
2022-01-05 11:00:00,31.35,31.36,31.27,31.31,47648.0,28.6758,28.6849,28.6026,28.6392,47648.0
2022-01-05 11:10:00,31.31,31.41,31.31,31.39,51006.0,28.6392,28.7307,28.6392,28.7124,51006.0
2022-01-05 11:20:00,31.38,31.39,31.32,31.35,44930.0,28.7032,28.7124,28.6483,28.6758,44930.0
2022-01-05 11:30:00,31.35,31.35,31.25,31.27,73954.0,28.6758,28.6758,28.5843,28.6026,73954.0
2022-01-05 11:40:00,31.27,31.28,31.22,31.24,31758.0,28.6026,28.6118,28.5569,28.5752,31758.0
2022-01-05 11:50:00,31.24,31.25,31.2,31.25,40508.0,28.5752,28.5843,28.5386,28.5843,40508.0
2022-01-05 12:00:00,31.25,31.26,31.23,31.24,39130.0,28.5843,28.5935,28.566,28.5752,39130.0
2022-01-05 12:10:00,31.23,31.25,31.23,31.24,28960.0,28.566,28.5843,28.566,28.5752,28960.0
2022-01-05 12:20:00,31.24,31.25,31.18,31.24,42582.0,28.5752,28.5843,28.5203,28.5752,42582.0
2022-01-05 12:30:00,31.24,31.24,31.16,31.2,57942.0,28.5752,28.5752,28.502,28.5386,57942.0
2022-01-05 12:40:00,31.19,31.23,31.18,31.23,29528.0,28.5294,28.566,28.5203,28.566,29528.0
2022-01-05 12:50:00,31.22,31.25,31.21,31.25,29342.0,28.5569,28.5843,28.5477,28.5843,29342.0
2022-01-05 13:00:00,31.25,31.25,31.22,31.25,33790.0,28.5843,28.5843,28.5569,28.5843,33790.0
2022-01-05 13:10:00,31.25,31.25,31.19,31.22,35792.0,28.5843,28.5843,28.5294,28.5569,35792.0
2022-01-05 13:20:00,31.21,31.24,31.19,31.21,32258.0,28.5477,28.5752,28.5294,28.5477,32258.0
2022-01-05 13:30:00,31.21,31.25,31.16,31.19,35570.0,28.5477,28.5843,28.502,28.5294,35570.0
2022-01-05 13:40:00,31.2,31.28,31.19,31.27,72758.0,28.5386,28.6118,28.5294,28.6026,72758.0
2022-01-05 13:50:00,31.27,31.29,31.24,31.25,50586.0,28.6026,28.6209,28.5752,28.5843,50586.0
2022-01-05 14:00:00,31.25,31.33,31.16,31.16,57184.0,28.5843,28.6575,28.502,28.502,57184.0
2022-01-05 14:10:00,31.16,31.17,31.05,31.08,46954.0,28.502,28.5111,28.4014,28.4288,46954.0
2022-01-05 14:20:00,31.09,31.16,31.06,31.08,132504.0,28.438,28.502,28.4105,28.4288,132504.0
2022-01-05 14:30:00,31.08,31.11,30.99,31.0,124208.0,28.4288,28.4563,28.3465,28.3556,124208.0
2022-01-05 14:40:00,31.0,31.0,30.93,30.95,73730.0,28.3556,28.3556,28.2916,28.3099,73730.0
2022-01-05 14:50:00,30.95,30.98,30.89,30.95,43056.0,28.3099,28.3374,28.255,28.3099,43056.0
2022-01-05 15:00:00,30.95,30.97,30.86,30.86,90720.0,28.3099,28.3282,28.2276,28.2276,90720.0
2022-01-05 15:10:00,30.87,30.89,30.8,30.88,54802.0,28.2367,28.255,28.1727,28.2459,54802.0
2022-01-05 15:20:00,30.89,30.89,30.83,30.85,106284.0,28.255,28.255,28.2001,28.2184,106284.0
2022-01-05 15:30:00,30.84,30.88,30.79,30.83,183478.0,28.2093,28.2459,28.1636,28.2001,183478.0
2022-01-05 15:40:00,30.83,30.86,30.78,30.78,145042.0,28.2001,28.2276,28.1544,28.1544,145042.0
2022-01-05 15:50:00,30.78,30.83,30.71,30.77,529066.0,28.1544,28.2001,28.0904,28.1453,529066.0
2022-01-06 09:30:00,30.79,31.0,30.74,30.89,123552.0,28.1636,28.3556,28.1178,28.255,123552.0
2022-01-06 09:40:00,30.9,30.92,30.75,30.77,84686.0,28.2642,28.2825,28.127,28.1453,84686.0
2022-01-06 09:50:00,30.78,30.88,30.77,30.83,80634.0,28.1544,28.2459,28.1453,28.2001,80634.0
2022-01-06 10:00:00,30.83,30.96,30.83,30.95,163456.0,28.2001,28.3191,28.2001,28.3099,163456.0
2022-01-06 10:10:00,30.93,31.02,30.9,30.96,84528.0,28.2916,28.3739,28.2642,28.3191,84528.0
2022-01-06 10:20:00,30.96,30.97,30.86,30.9,49084.0,28.3191,28.3282,28.2276,28.2642,49084.0
2022-01-06 10:30:00,30.9,31.03,30.9,31.01,40784.0,28.2642,28.3831,28.2642,28.3648,40784.0
2022-01-06 10:40:00,31.02,31.06,30.97,31.05,52700.0,28.3739,28.4105,28.3282,28.4014,52700.0
2022-01-06 10:50:00,31.04,31.04,30.87,30.88,101038.0,28.3922,28.3922,28.2367,28.2459,101038.0
2022-01-06 11:00:00,30.88,30.9,30.75,30.77,80276.0,28.2459,28.2642,28.127,28.1453,80276.0
2022-01-06 11:10:00,30.78,30.85,30.74,30.75,55224.0,28.1544,28.2184,28.1178,28.127,55224.0
2022-01-06 11:20:00,30.75,30.78,30.72,30.78,42510.0,28.127,28.1544,28.0995,28.1544,42510.0
2022-01-06 11:30:00,30.79,30.89,30.77,30.85,67426.0,28.1636,28.255,28.1453,28.2184,67426.0
2022-01-06 11:40:00,30.85,30.9,30.83,30.85,24088.0,28.2184,28.2642,28.2001,28.2184,24088.0
2022-01-06 11:50:00,30.85,30.95,30.84,30.94,44370.0,28.2184,28.3099,28.2093,28.3008,44370.0
2022-01-06 12:00:00,30.93,30.94,30.89,30.94,31250.0,28.2916,28.3008,28.255,28.3008,31250.0
2022-01-06 12:10:00,30.93,30.93,30.87,30.89,24368.0,28.2916,28.2916,28.2367,28.255,24368.0
2022-01-06 12:20:00,30.89,30.97,30.87,30.95,40982.0,28.255,28.3282,28.2367,28.3099,40982.0
2022-01-06 12:30:00,30.97,30.97,30.91,30.92,28376.0,28.3282,28.3282,28.2733,28.2825,28376.0
2022-01-06 12:40:00,30.92,31.03,30.91,31.02,58910.0,28.2825,28.3831,28.2733,28.3739,58910.0
2022-01-06 12:50:00,31.02,31.03,30.97,30.97,23190.0,28.3739,28.3831,28.3282,28.3282,23190.0
2022-01-06 13:00:00,30.97,30.98,30.93,30.98,29180.0,28.3282,28.3374,28.2916,28.3374,29180.0
2022-01-06 13:10:00,30.98,31.0,30.93,30.97,27418.0,28.3374,28.3556,28.2916,28.3282,27418.0
2022-01-06 13:20:00,30.96,30.98,30.91,30.93,35926.0,28.3191,28.3374,28.2733,28.2916,35926.0
2022-01-06 13:30:00,30.93,30.95,30.9,30.93,32164.0,28.2916,28.3099,28.2642,28.2916,32164.0
2022-01-06 13:40:00,30.93,30.97,30.92,30.93,33360.0,28.2916,28.3282,28.2825,28.2916,33360.0
2022-01-06 13:50:00,30.93,30.97,30.93,30.97,36636.0,28.2916,28.3282,28.2916,28.3282,36636.0
2022-01-06 14:00:00,30.97,31.0,30.96,30.99,61434.0,28.3282,28.3556,28.3191,28.3465,61434.0
2022-01-06 14:10:00,31.0,31.04,30.97,30.98,52932.0,28.3556,28.3922,28.3282,28.3374,52932.0
2022-01-06 14:20:00,30.98,31.03,30.96,31.02,63064.0,28.3374,28.3831,28.3191,28.3739,63064.0
2022-01-06 14:30:00,31.02,31.13,31.01,31.12,95458.0,28.3739,28.4746,28.3648,28.4654,95458.0
2022-01-06 14:40:00,31.13,31.18,31.09,31.18,128400.0,28.4746,28.5203,28.438,28.5203,128400.0
2022-01-06 14:50:00,31.17,31.18,31.14,31.15,49310.0,28.5111,28.5203,28.4837,28.4928,49310.0
2022-01-06 15:00:00,31.16,31.17,31.09,31.09,45284.0,28.502,28.5111,28.438,28.438,45284.0
2022-01-06 15:10:00,31.09,31.09,30.93,30.95,94068.0,28.438,28.438,28.2916,28.3099,94068.0
2022-01-06 15:20:00,30.95,31.0,30.94,31.0,123018.0,28.3099,28.3556,28.3008,28.3556,123018.0
2022-01-06 15:30:00,30.99,31.01,30.92,30.93,233700.0,28.3465,28.3648,28.2825,28.2916,233700.0
2022-01-06 15:40:00,30.93,31.0,30.92,30.92,208482.0,28.2916,28.3556,28.2825,28.2825,208482.0
2022-01-06 15:50:00,30.91,30.97,30.88,30.96,362254.0,28.2733,28.3282,28.2459,28.3191,362254.0
2022-01-07 09:30:00,30.84,30.84,30.57,30.58,177836.0,28.2093,28.2093,27.9623,27.9715,177836.0
2022-01-07 09:40:00,30.59,30.68,30.55,30.64,130518.0,27.9806,28.0629,27.944,28.0264,130518.0
2022-01-07 09:50:00,30.64,30.72,30.6,30.64,70254.0,28.0264,28.0995,27.9898,28.0264,70254.0
2022-01-07 10:00:00,30.64,30.68,30.61,30.66,115462.0,28.0264,28.0629,27.9989,28.0446,115462.0
2022-01-07 10:10:00,30.67,30.67,30.59,30.62,112766.0,28.0538,28.0538,27.9806,28.0081,112766.0
2022-01-07 10:20:00,30.63,30.68,30.6,30.66,76326.0,28.0172,28.0629,27.9898,28.0446,76326.0
2022-01-07 10:30:00,30.67,30.71,30.63,30.63,53256.0,28.0538,28.0904,28.0172,28.0172,53256.0
2022-01-07 10:40:00,30.64,30.68,30.58,30.59,105066.0,28.0264,28.0629,27.9715,27.9806,105066.0
2022-01-07 10:50:00,30.58,30.61,30.54,30.55,111230.0,27.9715,27.9989,27.9349,27.944,111230.0
2022-01-07 11:00:00,30.54,30.65,30.54,30.58,61648.0,27.9349,28.0355,27.9349,27.9715,61648.0
2022-01-07 11:10:00,30.58,30.58,30.51,30.55,62168.0,27.9715,27.9715,27.9074,27.944,62168.0
2022-01-07 11:20:00,30.54,30.6,30.52,30.59,83038.0,27.9349,27.9898,27.9166,27.9806,83038.0
2022-01-07 11:30:00,30.59,30.65,30.57,30.63,148504.0,27.9806,28.0355,27.9623,28.0172,148504.0
2022-01-07 11:40:00,30.63,30.68,30.62,30.68,95158.0,28.0172,28.0629,28.0081,28.0629,95158.0
2022-01-07 11:50:00,30.68,30.74,30.68,30.73,43630.0,28.0629,28.1178,28.0629,28.1087,43630.0
2022-01-07 12:00:00,30.73,30.74,30.67,30.68,44364.0,28.1087,28.1178,28.0538,28.0629,44364.0
2022-01-07 12:10:00,30.68,30.7,30.61,30.64,55034.0,28.0629,28.0812,27.9989,28.0264,55034.0
2022-01-07 12:20:00,30.65,30.67,30.63,30.66,30496.0,28.0355,28.0538,28.0172,28.0446,30496.0
2022-01-07 12:30:00,30.66,30.66,30.59,30.61,33150.0,28.0446,28.0446,27.9806,27.9989,33150.0
2022-01-07 12:40:00,30.61,30.64,30.6,30.6,24016.0,27.9989,28.0264,27.9898,27.9898,24016.0
2022-01-07 12:50:00,30.61,30.64,30.59,30.63,53706.0,27.9989,28.0264,27.9806,28.0172,53706.0
2022-01-07 13:00:00,30.61,30.62,30.59,30.6,30682.0,27.9989,28.0081,27.9806,27.9898,30682.0
2022-01-07 13:10:00,30.6,30.61,30.53,30.53,35414.0,27.9898,27.9989,27.9257,27.9257,35414.0
2022-01-07 13:20:00,30.53,30.59,30.52,30.57,61488.0,27.9257,27.9806,27.9166,27.9623,61488.0
2022-01-07 13:30:00,30.57,30.61,30.56,30.59,29628.0,27.9623,27.9989,27.9532,27.9806,29628.0
2022-01-07 13:40:00,30.59,30.63,30.59,30.61,40728.0,27.9806,28.0172,27.9806,27.9989,40728.0
2022-01-07 13:50:00,30.61,30.68,30.6,30.64,43960.0,27.9989,28.0629,27.9898,28.0264,43960.0
2022-01-07 14:00:00,30.64,30.66,30.57,30.57,132086.0,28.0264,28.0446,27.9623,27.9623,132086.0
2022-01-07 14:10:00,30.58,30.59,30.53,30.53,86442.0,27.9715,27.9806,27.9257,27.9257,86442.0
2022-01-07 14:20:00,30.51,30.52,30.44,30.47,78074.0,27.9074,27.9166,27.8434,27.8709,78074.0
2022-01-07 14:30:00,30.47,30.51,30.43,30.5,104328.0,27.8709,27.9074,27.8343,27.8983,104328.0
2022-01-07 14:40:00,30.5,30.54,30.49,30.53,112824.0,27.8983,27.9349,27.8891,27.9257,112824.0
2022-01-07 14:50:00,30.53,30.55,30.49,30.49,48086.0,27.9257,27.944,27.8891,27.8891,48086.0
2022-01-07 15:00:00,30.49,30.53,30.48,30.49,83360.0,27.8891,27.9257,27.88,27.8891,83360.0
2022-01-07 15:10:00,30.49,30.49,30.42,30.43,103312.0,27.8891,27.8891,27.8251,27.8343,103312.0
2022-01-07 15:20:00,30.43,30.43,30.36,30.4,105282.0,27.8343,27.8343,27.7702,27.8068,105282.0
2022-01-07 15:30:00,30.39,30.42,30.33,30.4,114400.0,27.7977,27.8251,27.7428,27.8068,114400.0
2022-01-07 15:40:00,30.4,30.4,30.3,30.31,213934.0,27.8068,27.8068,27.7154,27.7245,213934.0
2022-01-07 15:50:00,30.3,30.37,30.3,30.32,592610.0,27.7154,27.7794,27.7154,27.7337,592610.0
2022-01-10 09:30:00,30.02,30.15,29.95,30.08,244048.0,27.4592,27.5782,27.3952,27.5141,244048.0
2022-01-10 09:40:00,30.06,30.06,29.82,29.85,68680.0,27.4958,27.4958,27.2763,27.3037,68680.0
2022-01-10 09:50:00,29.83,29.97,29.82,29.97,258744.0,27.2854,27.4135,27.2763,27.4135,258744.0
2022-01-10 10:00:00,29.96,30.1,29.94,30.04,80214.0,27.4044,27.5324,27.3861,27.4775,80214.0
2022-01-10 10:10:00,30.03,30.03,29.86,29.89,88304.0,27.4684,27.4684,27.3129,27.3403,88304.0
2022-01-10 10:20:00,29.9,30.04,29.88,30.03,72070.0,27.3495,27.4775,27.3312,27.4684,72070.0
2022-01-10 10:30:00,30.04,30.05,29.95,29.95,80886.0,27.4775,27.4867,27.3952,27.3952,80886.0
2022-01-10 10:40:00,29.95,29.95,29.86,29.86,83370.0,27.3952,27.3952,27.3129,27.3129,83370.0
2022-01-10 10:50:00,29.87,29.95,29.86,29.91,139286.0,27.322,27.3952,27.3129,27.3586,139286.0
2022-01-10 11:00:00,29.91,29.96,29.86,29.93,53516.0,27.3586,27.4044,27.3129,27.3769,53516.0
2022-01-10 11:10:00,29.93,29.99,29.88,29.96,141154.0,27.3769,27.4318,27.3312,27.4044,141154.0
2022-01-10 11:20:00,29.95,30.0,29.92,30.0,167136.0,27.3952,27.4409,27.3678,27.4409,167136.0
2022-01-10 11:30:00,29.99,30.0,29.86,29.86,91086.0,27.4318,27.4409,27.3129,27.3129,91086.0
2022-01-10 11:40:00,29.86,29.91,29.85,29.88,74026.0,27.3129,27.3586,27.3037,27.3312,74026.0
2022-01-10 11:50:00,29.87,29.87,29.81,29.86,41870.0,27.322,27.322,27.2672,27.3129,41870.0
2022-01-10 12:00:00,29.88,29.88,29.82,29.82,42802.0,27.3312,27.3312,27.2763,27.2763,42802.0
2022-01-10 12:10:00,29.83,29.91,29.81,29.88,29112.0,27.2854,27.3586,27.2672,27.3312,29112.0
2022-01-10 12:20:00,29.88,29.89,29.84,29.86,32686.0,27.3312,27.3403,27.2946,27.3129,32686.0
2022-01-10 12:30:00,29.86,29.86,29.81,29.83,45534.0,27.3129,27.3129,27.2672,27.2854,45534.0
2022-01-10 12:40:00,29.82,29.9,29.82,29.85,76296.0,27.2763,27.3495,27.2763,27.3037,76296.0
2022-01-10 12:50:00,29.85,29.91,29.81,29.83,89220.0,27.3037,27.3586,27.2672,27.2854,89220.0
2022-01-10 13:00:00,29.83,29.86,29.8,29.82,72024.0,27.2854,27.3129,27.258,27.2763,72024.0
2022-01-10 13:10:00,29.83,29.86,29.81,29.86,45916.0,27.2854,27.3129,27.2672,27.3129,45916.0
2022-01-10 13:20:00,29.86,29.9,29.84,29.87,32584.0,27.3129,27.3495,27.2946,27.322,32584.0
2022-01-10 13:30:00,29.86,29.88,29.82,29.82,26702.0,27.3129,27.3312,27.2763,27.2763,26702.0
2022-01-10 13:40:00,29.82,29.96,29.81,29.94,47356.0,27.2763,27.4044,27.2672,27.3861,47356.0
2022-01-10 13:50:00,29.96,30.0,29.92,29.96,36470.0,27.4044,27.4409,27.3678,27.4044,36470.0
2022-01-10 14:00:00,29.97,30.02,29.95,30.01,48356.0,27.4135,27.4592,27.3952,27.4501,48356.0
2022-01-10 14:10:00,30.02,30.04,29.97,30.02,62572.0,27.4592,27.4775,27.4135,27.4592,62572.0
2022-01-10 14:20:00,30.02,30.04,29.99,29.99,59452.0,27.4592,27.4775,27.4318,27.4318,59452.0
2022-01-10 14:30:00,29.99,30.02,29.95,30.0,85880.0,27.4318,27.4592,27.3952,27.4409,85880.0
2022-01-10 14:40:00,30.0,30.05,29.99,29.99,120834.0,27.4409,27.4867,27.4318,27.4318,120834.0
2022-01-10 14:50:00,29.98,29.99,29.88,29.91,70408.0,27.4227,27.4318,27.3312,27.3586,70408.0
2022-01-10 15:00:00,29.92,29.95,29.81,29.85,78844.0,27.3678,27.3952,27.2672,27.3037,78844.0
2022-01-10 15:10:00,29.86,29.91,29.82,29.82,108532.0,27.3129,27.3586,27.2763,27.2763,108532.0
2022-01-10 15:20:00,29.82,29.89,29.81,29.88,66646.0,27.2763,27.3403,27.2672,27.3312,66646.0
2022-01-10 15:30:00,29.87,29.95,29.85,29.91,201274.0,27.322,27.3952,27.3037,27.3586,201274.0
2022-01-10 15:40:00,29.91,30.02,29.9,30.0,125514.0,27.3586,27.4592,27.3495,27.4409,125514.0
2022-01-10 15:50:00,30.01,30.11,29.96,30.08,522066.0,27.4501,27.5416,27.4044,27.5141,522066.0
2022-01-11 09:30:00,30.08,30.14,29.78,29.82,147154.0,27.5141,27.569,27.2397,27.2763,147154.0
2022-01-11 09:40:00,29.82,29.82,29.56,29.56,67854.0,27.2763,27.2763,27.0385,27.0385,67854.0
2022-01-11 09:50:00,29.56,29.61,29.49,29.57,108694.0,27.0385,27.0842,26.9745,27.0476,108694.0
2022-01-11 10:00:00,29.56,29.73,29.53,29.71,74094.0,27.0385,27.194,27.011,27.1757,74094.0
2022-01-11 10:10:00,29.72,29.73,29.64,29.71,60382.0,27.1848,27.194,27.1117,27.1757,60382.0
2022-01-11 10:20:00,29.7,29.72,29.61,29.63,66710.0,27.1665,27.1848,27.0842,27.1025,66710.0
2022-01-11 10:30:00,29.62,29.69,29.59,29.64,62588.0,27.0934,27.1574,27.0659,27.1117,62588.0
2022-01-11 10:40:00,29.64,29.71,29.57,29.68,66636.0,27.1117,27.1757,27.0476,27.1482,66636.0
2022-01-11 10:50:00,29.67,29.78,29.67,29.74,58392.0,27.1391,27.2397,27.1391,27.2031,58392.0
2022-01-11 11:00:00,29.74,29.81,29.72,29.8,51794.0,27.2031,27.2672,27.1848,27.258,51794.0
2022-01-11 11:10:00,29.8,29.96,29.8,29.96,84958.0,27.258,27.4044,27.258,27.4044,84958.0
2022-01-11 11:20:00,29.95,29.98,29.93,29.97,66790.0,27.3952,27.4227,27.3769,27.4135,66790.0
2022-01-11 11:30:00,29.97,30.02,29.97,30.01,63376.0,27.4135,27.4592,27.4135,27.4501,63376.0
2022-01-11 11:40:00,30.02,30.05,29.98,29.99,50416.0,27.4592,27.4867,27.4227,27.4318,50416.0
2022-01-11 11:50:00,29.99,30.02,29.97,29.98,79982.0,27.4318,27.4592,27.4135,27.4227,79982.0
2022-01-11 12:00:00,29.98,30.0,29.95,29.95,41192.0,27.4227,27.4409,27.3952,27.3952,41192.0
2022-01-11 12:10:00,29.95,29.95,29.86,29.9,40566.0,27.3952,27.3952,27.3129,27.3495,40566.0
2022-01-11 12:20:00,29.89,29.92,29.88,29.89,68646.0,27.3403,27.3678,27.3312,27.3403,68646.0
2022-01-11 12:30:00,29.89,29.92,29.82,29.83,70214.0,27.3403,27.3678,27.2763,27.2854,70214.0
2022-01-11 12:40:00,29.83,29.84,29.8,29.84,63094.0,27.2854,27.2946,27.258,27.2946,63094.0
2022-01-11 12:50:00,29.84,29.9,29.83,29.9,51686.0,27.2946,27.3495,27.2854,27.3495,51686.0
2022-01-11 13:00:00,29.89,29.92,29.84,29.87,59708.0,27.3403,27.3678,27.2946,27.322,59708.0
2022-01-11 13:10:00,29.87,29.99,29.87,29.98,63752.0,27.322,27.4318,27.322,27.4227,63752.0
2022-01-11 13:20:00,29.98,30.03,29.97,30.02,32962.0,27.4227,27.4684,27.4135,27.4592,32962.0
2022-01-11 13:30:00,30.03,30.1,30.02,30.1,60262.0,27.4684,27.5324,27.4592,27.5324,60262.0
2022-01-11 13:40:00,30.1,30.13,30.09,30.1,30302.0,27.5324,27.5599,27.5233,27.5324,30302.0
2022-01-11 13:50:00,30.11,30.16,30.11,30.11,41502.0,27.5416,27.5873,27.5416,27.5416,41502.0
2022-01-11 14:00:00,30.11,30.14,30.04,30.04,109828.0,27.5416,27.569,27.4775,27.4775,109828.0
2022-01-11 14:10:00,30.05,30.09,30.0,30.0,60056.0,27.4867,27.5233,27.4409,27.4409,60056.0
2022-01-11 14:20:00,30.0,30.06,29.99,30.04,85404.0,27.4409,27.4958,27.4318,27.4775,85404.0
2022-01-11 14:30:00,30.04,30.08,30.02,30.06,40010.0,27.4775,27.5141,27.4592,27.4958,40010.0
2022-01-11 14:40:00,30.06,30.06,30.03,30.04,52900.0,27.4958,27.4958,27.4684,27.4775,52900.0
2022-01-11 14:50:00,30.04,30.09,30.01,30.05,62490.0,27.4775,27.5233,27.4501,27.4867,62490.0
2022-01-11 15:00:00,30.05,30.08,30.02,30.06,109330.0,27.4867,27.5141,27.4592,27.4958,109330.0
2022-01-11 15:10:00,30.05,30.11,30.05,30.08,152332.0,27.4867,27.5416,27.4867,27.5141,152332.0
2022-01-11 15:20:00,30.08,30.1,30.02,30.04,194826.0,27.5141,27.5324,27.4592,27.4775,194826.0
2022-01-11 15:30:00,30.03,30.13,30.03,30.09,104200.0,27.4684,27.5599,27.4684,27.5233,104200.0
2022-01-11 15:40:00,30.09,30.15,30.08,30.14,180990.0,27.5233,27.5782,27.5141,27.569,180990.0
2022-01-11 15:50:00,30.14,30.16,30.06,30.15,368384.0,27.569,27.5873,27.4958,27.5782,368384.0
2022-01-12 09:30:00,30.23,30.58,30.16,30.57,271252.0,27.6513,27.9715,27.5873,27.9623,271252.0
2022-01-12 09:40:00,30.58,30.61,30.39,30.41,62452.0,27.9715,27.9989,27.7977,27.816,62452.0
2022-01-12 09:50:00,30.43,30.48,30.36,30.36,37940.0,27.8343,27.88,27.7702,27.7702,37940.0
2022-01-12 10:00:00,30.37,30.4,30.32,30.4,266838.0,27.7794,27.8068,27.7337,27.8068,266838.0
2022-01-12 10:10:00,30.39,30.4,30.3,30.35,83980.0,27.7977,27.8068,27.7154,27.7611,83980.0
2022-01-12 10:20:00,30.35,30.36,30.3,30.32,45650.0,27.7611,27.7702,27.7154,27.7337,45650.0
2022-01-12 10:30:00,30.33,30.35,30.2,30.2,52770.0,27.7428,27.7611,27.6239,27.6239,52770.0
2022-01-12 10:40:00,30.2,30.29,30.19,30.27,41996.0,27.6239,27.7062,27.6147,27.6879,41996.0
2022-01-12 10:50:00,30.26,30.29,30.23,30.26,33038.0,27.6788,27.7062,27.6513,27.6788,33038.0
2022-01-12 11:00:00,30.26,30.28,30.12,30.14,48048.0,27.6788,27.6971,27.5507,27.569,48048.0
2022-01-12 11:10:00,30.14,30.14,30.08,30.1,66902.0,27.569,27.569,27.5141,27.5324,66902.0
2022-01-12 11:20:00,30.09,30.21,30.08,30.21,65174.0,27.5233,27.633,27.5141,27.633,65174.0
2022-01-12 11:30:00,30.21,30.35,30.21,30.33,91850.0,27.633,27.7611,27.633,27.7428,91850.0
2022-01-12 11:40:00,30.33,30.38,30.31,30.32,58172.0,27.7428,27.7885,27.7245,27.7337,58172.0
2022-01-12 11:50:00,30.32,30.33,30.3,30.32,27836.0,27.7337,27.7428,27.7154,27.7337,27836.0
2022-01-12 12:00:00,30.32,30.32,30.22,30.22,41820.0,27.7337,27.7337,27.6422,27.6422,41820.0
2022-01-12 12:10:00,30.23,30.27,30.21,30.27,21778.0,27.6513,27.6879,27.633,27.6879,21778.0
2022-01-12 12:20:00,30.27,30.27,30.24,30.25,31850.0,27.6879,27.6879,27.6605,27.6696,31850.0
2022-01-12 12:30:00,30.25,30.29,30.23,30.23,24338.0,27.6696,27.7062,27.6513,27.6513,24338.0
2022-01-12 12:40:00,30.24,30.26,30.23,30.23,59888.0,27.6605,27.6788,27.6513,27.6513,59888.0
2022-01-12 12:50:00,30.23,30.26,30.23,30.24,26524.0,27.6513,27.6788,27.6513,27.6605,26524.0
2022-01-12 13:00:00,30.25,30.25,30.2,30.23,23956.0,27.6696,27.6696,27.6239,27.6513,23956.0
2022-01-12 13:10:00,30.23,30.23,30.16,30.16,40838.0,27.6513,27.6513,27.5873,27.5873,40838.0
2022-01-12 13:20:00,30.18,30.21,30.17,30.18,33714.0,27.6056,27.633,27.5964,27.6056,33714.0
2022-01-12 13:30:00,30.18,30.23,30.17,30.21,36968.0,27.6056,27.6513,27.5964,27.633,36968.0
2022-01-12 13:40:00,30.21,30.25,30.21,30.21,46190.0,27.633,27.6696,27.633,27.633,46190.0
2022-01-12 13:50:00,30.2,30.22,30.18,30.19,69668.0,27.6239,27.6422,27.6056,27.6147,69668.0
2022-01-12 14:00:00,30.18,30.21,30.18,30.2,39000.0,27.6056,27.633,27.6056,27.6239,39000.0
2022-01-12 14:10:00,30.18,30.21,30.17,30.2,42034.0,27.6056,27.633,27.5964,27.6239,42034.0
2022-01-12 14:20:00,30.21,30.26,30.2,30.26,45910.0,27.633,27.6788,27.6239,27.6788,45910.0
2022-01-12 14:30:00,30.27,30.27,30.21,30.22,53300.0,27.6879,27.6879,27.633,27.6422,53300.0
2022-01-12 14:40:00,30.22,30.23,30.17,30.18,65764.0,27.6422,27.6513,27.5964,27.6056,65764.0
2022-01-12 14:50:00,30.18,30.21,30.18,30.19,57264.0,27.6056,27.633,27.6056,27.6147,57264.0
2022-01-12 15:00:00,30.2,30.23,30.09,30.1,111784.0,27.6239,27.6513,27.5233,27.5324,111784.0
2022-01-12 15:10:00,30.1,30.15,30.1,30.11,62970.0,27.5324,27.5782,27.5324,27.5416,62970.0
2022-01-12 15:20:00,30.11,30.14,30.09,30.11,60984.0,27.5416,27.569,27.5233,27.5416,60984.0
2022-01-12 15:30:00,30.11,30.18,30.11,30.14,158298.0,27.5416,27.6056,27.5416,27.569,158298.0
2022-01-12 15:40:00,30.14,30.25,30.12,30.16,244946.0,27.569,27.6696,27.5507,27.5873,244946.0
2022-01-12 15:50:00,30.16,30.24,30.15,30.18,546964.0,27.5873,27.6605,27.5782,27.6056,546964.0
2022-01-13 09:30:00,30.26,30.8,30.26,30.66,409388.0,27.6788,28.1727,27.6788,28.0446,409388.0
2022-01-13 09:40:00,30.65,30.73,30.54,30.7,106642.0,28.0355,28.1087,27.9349,28.0812,106642.0
2022-01-13 09:50:00,30.71,30.73,30.61,30.68,97412.0,28.0904,28.1087,27.9989,28.0629,97412.0
2022-01-13 10:00:00,30.68,30.7,30.54,30.62,123666.0,28.0629,28.0812,27.9349,28.0081,123666.0
2022-01-13 10:10:00,30.63,30.67,30.58,30.65,58390.0,28.0172,28.0538,27.9715,28.0355,58390.0
2022-01-13 10:20:00,30.65,30.67,30.6,30.65,45248.0,28.0355,28.0538,27.9898,28.0355,45248.0
2022-01-13 10:30:00,30.65,30.7,30.63,30.65,98232.0,28.0355,28.0812,28.0172,28.0355,98232.0
2022-01-13 10:40:00,30.65,30.68,30.58,30.58,51068.0,28.0355,28.0629,27.9715,27.9715,51068.0
2022-01-13 10:50:00,30.58,30.6,30.49,30.57,59996.0,27.9715,27.9898,27.8891,27.9623,59996.0
2022-01-13 11:00:00,30.57,30.62,30.53,30.61,48978.0,27.9623,28.0081,27.9257,27.9989,48978.0
2022-01-13 11:10:00,30.61,30.63,30.58,30.58,29986.0,27.9989,28.0172,27.9715,27.9715,29986.0
2022-01-13 11:20:00,30.58,30.73,30.56,30.73,169750.0,27.9715,28.1087,27.9532,28.1087,169750.0
2022-01-13 11:30:00,30.74,30.77,30.71,30.75,71786.0,28.1178,28.1453,28.0904,28.127,71786.0
2022-01-13 11:40:00,30.75,30.75,30.7,30.7,53454.0,28.127,28.127,28.0812,28.0812,53454.0
2022-01-13 11:50:00,30.7,30.75,30.68,30.73,43736.0,28.0812,28.127,28.0629,28.1087,43736.0
2022-01-13 12:00:00,30.72,30.73,30.65,30.67,50664.0,28.0995,28.1087,28.0355,28.0538,50664.0
2022-01-13 12:10:00,30.67,30.67,30.53,30.54,74480.0,28.0538,28.0538,27.9257,27.9349,74480.0
2022-01-13 12:20:00,30.53,30.54,30.46,30.5,64460.0,27.9257,27.9349,27.8617,27.8983,64460.0
2022-01-13 12:30:00,30.5,30.64,30.49,30.64,117210.0,27.8983,28.0264,27.8891,28.0264,117210.0
2022-01-13 12:40:00,30.64,30.64,30.58,30.6,62040.0,28.0264,28.0264,27.9715,27.9898,62040.0
2022-01-13 12:50:00,30.6,30.64,30.57,30.59,107888.0,27.9898,28.0264,27.9623,27.9806,107888.0
2022-01-13 13:00:00,30.59,30.68,30.56,30.67,69422.0,27.9806,28.0629,27.9532,28.0538,69422.0
2022-01-13 13:10:00,30.65,30.68,30.63,30.66,63424.0,28.0355,28.0629,28.0172,28.0446,63424.0
2022-01-13 13:20:00,30.66,30.72,30.65,30.69,54924.0,28.0446,28.0995,28.0355,28.0721,54924.0
2022-01-13 13:30:00,30.69,30.7,30.65,30.67,46030.0,28.0721,28.0812,28.0355,28.0538,46030.0
2022-01-13 13:40:00,30.67,30.68,30.62,30.65,42498.0,28.0538,28.0629,28.0081,28.0355,42498.0
2022-01-13 13:50:00,30.66,30.67,30.63,30.67,42326.0,28.0446,28.0538,28.0172,28.0538,42326.0
2022-01-13 14:00:00,30.67,30.72,30.67,30.68,46328.0,28.0538,28.0995,28.0538,28.0629,46328.0
2022-01-13 14:10:00,30.68,30.72,30.65,30.65,53006.0,28.0629,28.0995,28.0355,28.0355,53006.0
2022-01-13 14:20:00,30.65,30.66,30.58,30.58,39394.0,28.0355,28.0446,27.9715,27.9715,39394.0
2022-01-13 14:30:00,30.58,30.61,30.54,30.54,40648.0,27.9715,27.9989,27.9349,27.9349,40648.0
2022-01-13 14:40:00,30.55,30.6,30.54,30.55,85554.0,27.944,27.9898,27.9349,27.944,85554.0
2022-01-13 14:50:00,30.55,30.59,30.53,30.59,37046.0,27.944,27.9806,27.9257,27.9806,37046.0
2022-01-13 15:00:00,30.58,30.59,30.46,30.47,236796.0,27.9715,27.9806,27.8617,27.8709,236796.0
2022-01-13 15:10:00,30.46,30.47,30.41,30.44,96800.0,27.8617,27.8709,27.816,27.8434,96800.0
2022-01-13 15:20:00,30.43,30.47,30.42,30.46,89314.0,27.8343,27.8709,27.8251,27.8617,89314.0
2022-01-13 15:30:00,30.47,30.48,30.38,30.38,104402.0,27.8709,27.88,27.7885,27.7885,104402.0
2022-01-13 15:40:00,30.39,30.41,30.33,30.34,203214.0,27.7977,27.816,27.7428,27.7519,203214.0
2022-01-13 15:50:00,30.34,30.41,30.31,30.39,623154.0,27.7519,27.816,27.7245,27.7977,623154.0
2022-01-14 09:30:00,30.55,30.55,29.92,30.05,155702.0,27.944,27.944,27.3678,27.4867,155702.0
2022-01-14 09:40:00,30.06,30.08,29.96,30.03,109944.0,27.4958,27.5141,27.4044,27.4684,109944.0
2022-01-14 09:50:00,30.02,30.18,30.02,30.13,69270.0,27.4592,27.6056,27.4592,27.5599,69270.0
2022-01-14 10:00:00,30.13,30.13,30.02,30.07,93344.0,27.5599,27.5599,27.4592,27.505,93344.0
2022-01-14 10:10:00,30.07,30.11,29.96,30.04,115836.0,27.505,27.5416,27.4044,27.4775,115836.0
2022-01-14 10:20:00,30.04,30.05,29.85,29.87,46360.0,27.4775,27.4867,27.3037,27.322,46360.0
2022-01-14 10:30:00,29.87,29.88,29.75,29.77,75964.0,27.322,27.3312,27.2123,27.2306,75964.0
2022-01-14 10:40:00,29.78,29.78,29.71,29.73,61642.0,27.2397,27.2397,27.1757,27.194,61642.0
2022-01-14 10:50:00,29.73,29.81,29.67,29.81,80472.0,27.194,27.2672,27.1391,27.2672,80472.0
2022-01-14 11:00:00,29.82,29.88,29.72,29.74,64290.0,27.2763,27.3312,27.1848,27.2031,64290.0
2022-01-14 11:10:00,29.74,29.75,29.63,29.64,36518.0,27.2031,27.2123,27.1025,27.1117,36518.0
2022-01-14 11:20:00,29.64,29.86,29.62,29.78,289608.0,27.1117,27.3129,27.0934,27.2397,289608.0
2022-01-14 11:30:00,29.78,29.8,29.68,29.69,127224.0,27.2397,27.258,27.1482,27.1574,127224.0
2022-01-14 11:40:00,29.7,29.82,29.68,29.82,79006.0,27.1665,27.2763,27.1482,27.2763,79006.0
2022-01-14 11:50:00,29.81,29.81,29.73,29.74,87186.0,27.2672,27.2672,27.194,27.2031,87186.0
2022-01-14 12:00:00,29.74,29.75,29.68,29.69,100814.0,27.2031,27.2123,27.1482,27.1574,100814.0
2022-01-14 12:10:00,29.69,29.72,29.61,29.64,99480.0,27.1574,27.1848,27.0842,27.1117,99480.0
2022-01-14 12:20:00,29.64,29.7,29.63,29.7,69674.0,27.1117,27.1665,27.1025,27.1665,69674.0
2022-01-14 12:30:00,29.7,29.78,29.67,29.74,44192.0,27.1665,27.2397,27.1391,27.2031,44192.0
2022-01-14 12:40:00,29.72,29.73,29.64,29.64,38944.0,27.1848,27.194,27.1117,27.1117,38944.0
2022-01-14 12:50:00,29.63,29.65,29.55,29.58,67592.0,27.1025,27.1208,27.0293,27.0568,67592.0
2022-01-14 13:00:00,29.58,29.62,29.55,29.58,39728.0,27.0568,27.0934,27.0293,27.0568,39728.0
2022-01-14 13:10:00,29.58,29.61,29.56,29.61,35944.0,27.0568,27.0842,27.0385,27.0842,35944.0
2022-01-14 13:20:00,29.6,29.6,29.53,29.59,52336.0,27.0751,27.0751,27.011,27.0659,52336.0
2022-01-14 13:30:00,29.58,29.61,29.53,29.56,54456.0,27.0568,27.0842,27.011,27.0385,54456.0
2022-01-14 13:40:00,29.55,29.59,29.5,29.52,75470.0,27.0293,27.0659,26.9836,27.0019,75470.0
2022-01-14 13:50:00,29.52,29.58,29.52,29.55,40928.0,27.0019,27.0568,27.0019,27.0293,40928.0
2022-01-14 14:00:00,29.56,29.58,29.53,29.54,124466.0,27.0385,27.0568,27.011,27.0202,124466.0
2022-01-14 14:10:00,29.55,29.59,29.53,29.58,54620.0,27.0293,27.0659,27.011,27.0568,54620.0
2022-01-14 14:20:00,29.57,29.59,29.51,29.51,143274.0,27.0476,27.0659,26.9927,26.9927,143274.0
2022-01-14 14:30:00,29.51,29.58,29.51,29.58,192770.0,26.9927,27.0568,26.9927,27.0568,192770.0
2022-01-14 14:40:00,29.57,29.57,29.52,29.54,63818.0,27.0476,27.0476,27.0019,27.0202,63818.0
2022-01-14 14:50:00,29.54,29.68,29.53,29.64,156872.0,27.0202,27.1482,27.011,27.1117,156872.0
2022-01-14 15:00:00,29.64,29.68,29.59,29.59,48464.0,27.1117,27.1482,27.0659,27.0659,48464.0
2022-01-14 15:10:00,29.61,29.64,29.58,29.59,101220.0,27.0842,27.1117,27.0568,27.0659,101220.0
2022-01-14 15:20:00,29.6,29.61,29.58,29.58,148406.0,27.0751,27.0842,27.0568,27.0568,148406.0
2022-01-14 15:30:00,29.59,29.61,29.57,29.6,223522.0,27.0659,27.0842,27.0476,27.0751,223522.0
2022-01-14 15:40:00,29.6,29.63,29.56,29.57,361444.0,27.0751,27.1025,27.0385,27.0476,361444.0
2022-01-14 15:50:00,29.57,29.64,29.57,29.6,511128.0,27.0476,27.1117,27.0476,27.0751,511128.0
2022-01-18 09:30:00,29.25,29.39,29.05,29.11,273886.0,26.7549,26.883,26.572,26.6269,273886.0
2022-01-18 09:40:00,29.12,29.13,28.94,28.96,340206.0,26.636,26.6452,26.4714,26.4897,340206.0
2022-01-18 09:50:00,28.95,29.07,28.92,29.05,264420.0,26.4805,26.5903,26.4531,26.572,264420.0
2022-01-18 10:00:00,29.05,29.1,28.96,29.08,154234.0,26.572,26.6177,26.4897,26.5994,154234.0
2022-01-18 10:10:00,29.08,29.1,28.89,28.9,120888.0,26.5994,26.6177,26.4256,26.4348,120888.0
2022-01-18 10:20:00,28.9,29.22,28.89,29.22,274974.0,26.4348,26.7275,26.4256,26.7275,274974.0
2022-01-18 10:30:00,29.22,29.23,29.14,29.16,103842.0,26.7275,26.7366,26.6543,26.6726,103842.0
2022-01-18 10:40:00,29.15,29.25,29.15,29.21,215526.0,26.6635,26.7549,26.6635,26.7183,215526.0
2022-01-18 10:50:00,29.21,29.22,29.09,29.16,238032.0,26.7183,26.7275,26.6086,26.6726,238032.0
2022-01-18 11:00:00,29.16,29.29,29.15,29.18,232268.0,26.6726,26.7915,26.6635,26.6909,232268.0
2022-01-18 11:10:00,29.2,29.31,29.15,29.28,173446.0,26.7092,26.8098,26.6635,26.7824,173446.0
2022-01-18 11:20:00,29.27,29.3,29.22,29.25,95496.0,26.7732,26.8007,26.7275,26.7549,95496.0
2022-01-18 11:30:00,29.24,29.25,29.16,29.25,89810.0,26.7458,26.7549,26.6726,26.7549,89810.0
2022-01-18 11:40:00,29.25,29.27,29.21,29.21,128428.0,26.7549,26.7732,26.7183,26.7183,128428.0
2022-01-18 11:50:00,29.22,29.25,29.17,29.22,48468.0,26.7275,26.7549,26.6817,26.7275,48468.0
2022-01-18 12:00:00,29.23,29.24,29.08,29.11,40768.0,26.7366,26.7458,26.5994,26.6269,40768.0
2022-01-18 12:10:00,29.12,29.18,29.12,29.18,44628.0,26.636,26.6909,26.636,26.6909,44628.0
2022-01-18 12:20:00,29.18,29.18,29.1,29.12,113694.0,26.6909,26.6909,26.6177,26.636,113694.0
2022-01-18 12:30:00,29.11,29.16,29.09,29.13,62378.0,26.6269,26.6726,26.6086,26.6452,62378.0
2022-01-18 12:40:00,29.13,29.17,29.05,29.06,37818.0,26.6452,26.6817,26.572,26.5811,37818.0
2022-01-18 12:50:00,29.06,29.11,29.06,29.06,56162.0,26.5811,26.6269,26.5811,26.5811,56162.0
2022-01-18 13:00:00,29.05,29.11,29.05,29.11,181088.0,26.572,26.6269,26.572,26.6269,181088.0
2022-01-18 13:10:00,29.1,29.19,29.1,29.15,105666.0,26.6177,26.7,26.6177,26.6635,105666.0
2022-01-18 13:20:00,29.16,29.16,29.1,29.16,61974.0,26.6726,26.6726,26.6177,26.6726,61974.0
2022-01-18 13:30:00,29.17,29.25,29.16,29.24,75492.0,26.6817,26.7549,26.6726,26.7458,75492.0
2022-01-18 13:40:00,29.24,29.3,29.21,29.21,75030.0,26.7458,26.8007,26.7183,26.7183,75030.0
2022-01-18 13:50:00,29.22,29.29,29.22,29.27,70588.0,26.7275,26.7915,26.7275,26.7732,70588.0
2022-01-18 14:00:00,29.27,29.31,29.26,29.27,104816.0,26.7732,26.8098,26.7641,26.7732,104816.0
2022-01-18 14:10:00,29.27,29.3,29.25,29.29,56274.0,26.7732,26.8007,26.7549,26.7915,56274.0
2022-01-18 14:20:00,29.3,29.3,29.23,29.25,61612.0,26.8007,26.8007,26.7366,26.7549,61612.0
2022-01-18 14:30:00,29.25,29.32,29.25,29.3,88400.0,26.7549,26.819,26.7549,26.8007,88400.0
2022-01-18 14:40:00,29.3,29.33,29.28,29.29,116942.0,26.8007,26.8281,26.7824,26.7915,116942.0
2022-01-18 14:50:00,29.29,29.33,29.28,29.29,108962.0,26.7915,26.8281,26.7824,26.7915,108962.0
2022-01-18 15:00:00,29.29,29.3,29.23,29.24,113146.0,26.7915,26.8007,26.7366,26.7458,113146.0
2022-01-18 15:10:00,29.24,29.25,29.14,29.17,121256.0,26.7458,26.7549,26.6543,26.6817,121256.0
2022-01-18 15:20:00,29.17,29.22,29.16,29.2,103148.0,26.6817,26.7275,26.6726,26.7092,103148.0
2022-01-18 15:30:00,29.2,29.23,29.16,29.22,176998.0,26.7092,26.7366,26.6726,26.7275,176998.0
2022-01-18 15:40:00,29.22,29.22,29.16,29.21,215934.0,26.7275,26.7275,26.6726,26.7183,215934.0
2022-01-18 15:50:00,29.22,29.25,29.13,29.2,726516.0,26.7275,26.7549,26.6452,26.7092,726516.0
2022-01-19 09:30:00,30.33,30.58,29.11,29.31,775090.0,27.7428,27.9715,26.6269,26.8098,775090.0
2022-01-19 09:40:00,29.29,29.46,29.03,29.3,317564.0,26.7915,26.947,26.5537,26.8007,317564.0
2022-01-19 09:50:00,29.24,29.35,29.21,29.31,231254.0,26.7458,26.8464,26.7183,26.8098,231254.0
2022-01-19 10:00:00,29.32,29.5,29.28,29.34,339654.0,26.819,26.9836,26.7824,26.8372,339654.0
2022-01-19 10:10:00,29.34,29.65,29.29,29.56,307368.0,26.8372,27.1208,26.7915,27.0385,307368.0
2022-01-19 10:20:00,29.57,29.6,29.27,29.32,157218.0,27.0476,27.0751,26.7732,26.819,157218.0
2022-01-19 10:30:00,29.32,29.33,29.0,29.01,514528.0,26.819,26.8281,26.5262,26.5354,514528.0
2022-01-19 10:40:00,29.02,29.35,28.99,29.25,297762.0,26.5445,26.8464,26.5171,26.7549,297762.0
2022-01-19 10:50:00,29.24,29.27,29.08,29.18,245672.0,26.7458,26.7732,26.5994,26.6909,245672.0
2022-01-19 11:00:00,29.18,29.27,29.09,29.22,103686.0,26.6909,26.7732,26.6086,26.7275,103686.0
2022-01-19 11:10:00,29.21,29.21,29.07,29.1,153594.0,26.7183,26.7183,26.5903,26.6177,153594.0
2022-01-19 11:20:00,29.09,29.16,29.02,29.16,98558.0,26.6086,26.6726,26.5445,26.6726,98558.0
2022-01-19 11:30:00,29.16,29.29,29.15,29.29,112656.0,26.6726,26.7915,26.6635,26.7915,112656.0
2022-01-19 11:40:00,29.28,29.41,29.26,29.41,132082.0,26.7824,26.9013,26.7641,26.9013,132082.0
2022-01-19 11:50:00,29.39,29.45,29.36,29.44,103248.0,26.883,26.9379,26.8555,26.9287,103248.0
2022-01-19 12:00:00,29.43,29.54,29.43,29.54,86138.0,26.9196,27.0202,26.9196,27.0202,86138.0
2022-01-19 12:10:00,29.53,29.55,29.46,29.47,77086.0,27.011,27.0293,26.947,26.9562,77086.0
2022-01-19 12:20:00,29.47,29.49,29.42,29.42,56358.0,26.9562,26.9745,26.9104,26.9104,56358.0
2022-01-19 12:30:00,29.42,29.5,29.4,29.43,66972.0,26.9104,26.9836,26.8921,26.9196,66972.0
2022-01-19 12:40:00,29.45,29.46,29.4,29.44,51052.0,26.9379,26.947,26.8921,26.9287,51052.0
2022-01-19 12:50:00,29.45,29.46,29.32,29.34,117810.0,26.9379,26.947,26.819,26.8372,117810.0
2022-01-19 13:00:00,29.31,29.41,29.31,29.4,162462.0,26.8098,26.9013,26.8098,26.8921,162462.0
2022-01-19 13:10:00,29.41,29.46,29.38,29.43,120476.0,26.9013,26.947,26.8738,26.9196,120476.0
2022-01-19 13:20:00,29.42,29.42,29.31,29.32,73724.0,26.9104,26.9104,26.8098,26.819,73724.0
2022-01-19 13:30:00,29.32,29.34,29.21,29.22,79444.0,26.819,26.8372,26.7183,26.7275,79444.0
2022-01-19 13:40:00,29.22,29.22,29.11,29.11,127048.0,26.7275,26.7275,26.6269,26.6269,127048.0
2022-01-19 13:50:00,29.11,29.14,29.02,29.04,232570.0,26.6269,26.6543,26.5445,26.5628,232570.0
2022-01-19 14:00:00,29.03,29.08,28.94,29.0,148824.0,26.5537,26.5994,26.4714,26.5262,148824.0
2022-01-19 14:10:00,29.01,29.03,28.93,28.97,111930.0,26.5354,26.5537,26.4622,26.4988,111930.0
2022-01-19 14:20:00,28.97,29.04,28.93,29.03,151054.0,26.4988,26.5628,26.4622,26.5537,151054.0
2022-01-19 14:30:00,29.02,29.13,29.02,29.1,182564.0,26.5445,26.6452,26.5445,26.6177,182564.0
2022-01-19 14:40:00,29.1,29.21,29.1,29.18,127012.0,26.6177,26.7183,26.6177,26.6909,127012.0
2022-01-19 14:50:00,29.18,29.28,29.18,29.25,163052.0,26.6909,26.7824,26.6909,26.7549,163052.0
2022-01-19 15:00:00,29.25,29.35,29.23,29.3,188978.0,26.7549,26.8464,26.7366,26.8007,188978.0
2022-01-19 15:10:00,29.31,29.34,29.2,29.25,219408.0,26.8098,26.8372,26.7092,26.7549,219408.0
2022-01-19 15:20:00,29.26,29.36,29.23,29.32,382392.0,26.7641,26.8555,26.7366,26.819,382392.0
2022-01-19 15:30:00,29.31,29.32,29.12,29.14,471796.0,26.8098,26.819,26.636,26.6543,471796.0
2022-01-19 15:40:00,29.14,29.2,29.11,29.11,400244.0,26.6543,26.7092,26.6269,26.6269,400244.0
2022-01-19 15:50:00,29.11,29.11,29.0,29.02,830702.0,26.6269,26.6269,26.5262,26.5445,830702.0
2022-01-20 09:30:00,29.35,29.35,28.9,28.91,169668.0,26.8464,26.8464,26.4348,26.4439,169668.0
2022-01-20 09:40:00,28.9,29.03,28.81,29.02,142176.0,26.4348,26.5537,26.3525,26.5445,142176.0
2022-01-20 09:50:00,29.01,29.08,28.86,29.05,99530.0,26.5354,26.5994,26.3982,26.572,99530.0
2022-01-20 10:00:00,29.04,29.15,28.98,29.14,173676.0,26.5628,26.6635,26.508,26.6543,173676.0
2022-01-20 10:10:00,29.14,29.16,28.95,28.95,52494.0,26.6543,26.6726,26.4805,26.4805,52494.0
2022-01-20 10:20:00,28.95,28.98,28.88,28.91,58296.0,26.4805,26.508,26.4165,26.4439,58296.0
2022-01-20 10:30:00,28.91,28.96,28.86,28.9,69426.0,26.4439,26.4897,26.3982,26.4348,69426.0
2022-01-20 10:40:00,28.91,29.05,28.91,29.04,79348.0,26.4439,26.572,26.4439,26.5628,79348.0
2022-01-20 10:50:00,29.04,29.04,28.92,28.97,49028.0,26.5628,26.5628,26.4531,26.4988,49028.0
2022-01-20 11:00:00,28.98,29.05,28.97,29.0,97220.0,26.508,26.572,26.4988,26.5262,97220.0
2022-01-20 11:10:00,29.0,29.0,28.9,28.95,60708.0,26.5262,26.5262,26.4348,26.4805,60708.0
2022-01-20 11:20:00,28.96,29.0,28.91,29.0,56734.0,26.4897,26.5262,26.4439,26.5262,56734.0
2022-01-20 11:30:00,28.99,29.01,28.95,28.98,65006.0,26.5171,26.5354,26.4805,26.508,65006.0
2022-01-20 11:40:00,28.98,28.98,28.83,28.84,98790.0,26.508,26.508,26.3707,26.3799,98790.0
2022-01-20 11:50:00,28.84,28.88,28.78,28.8,57074.0,26.3799,26.4165,26.325,26.3433,57074.0
2022-01-20 12:00:00,28.8,28.83,28.77,28.77,55780.0,26.3433,26.3707,26.3159,26.3159,55780.0
2022-01-20 12:10:00,28.77,28.86,28.77,28.86,75322.0,26.3159,26.3982,26.3159,26.3982,75322.0
2022-01-20 12:20:00,28.86,28.93,28.86,28.92,47552.0,26.3982,26.4622,26.3982,26.4531,47552.0
2022-01-20 12:30:00,28.93,28.93,28.88,28.9,59332.0,26.4622,26.4622,26.4165,26.4348,59332.0
2022-01-20 12:40:00,28.9,28.91,28.86,28.89,61150.0,26.4348,26.4439,26.3982,26.4256,61150.0
2022-01-20 12:50:00,28.88,28.89,28.8,28.81,77578.0,26.4165,26.4256,26.3433,26.3525,77578.0
2022-01-20 13:00:00,28.81,28.81,28.67,28.68,78358.0,26.3525,26.3525,26.2244,26.2335,78358.0
2022-01-20 13:10:00,28.68,28.79,28.68,28.71,90946.0,26.2335,26.3342,26.2335,26.261,90946.0
2022-01-20 13:20:00,28.71,28.77,28.68,28.73,55436.0,26.261,26.3159,26.2335,26.2793,55436.0
2022-01-20 13:30:00,28.73,28.73,28.69,28.72,84000.0,26.2793,26.2793,26.2427,26.2701,84000.0
2022-01-20 13:40:00,28.73,28.73,28.67,28.69,80212.0,26.2793,26.2793,26.2244,26.2427,80212.0
2022-01-20 13:50:00,28.69,28.74,28.69,28.7,143108.0,26.2427,26.2884,26.2427,26.2518,143108.0
2022-01-20 14:00:00,28.7,28.77,28.7,28.73,87002.0,26.2518,26.3159,26.2518,26.2793,87002.0
2022-01-20 14:10:00,28.73,28.75,28.62,28.66,86272.0,26.2793,26.2976,26.1787,26.2153,86272.0
2022-01-20 14:20:00,28.65,28.68,28.59,28.59,105968.0,26.2061,26.2335,26.1512,26.1512,105968.0
2022-01-20 14:30:00,28.59,28.59,28.53,28.54,146236.0,26.1512,26.1512,26.0963,26.1055,146236.0
2022-01-20 14:40:00,28.53,28.54,28.47,28.5,135168.0,26.0963,26.1055,26.0415,26.0689,135168.0
2022-01-20 14:50:00,28.5,28.51,28.46,28.46,113754.0,26.0689,26.078,26.0323,26.0323,113754.0
2022-01-20 15:00:00,28.47,28.48,28.34,28.35,164374.0,26.0415,26.0506,25.9225,25.9317,164374.0
2022-01-20 15:10:00,28.35,28.38,28.33,28.36,131452.0,25.9317,25.9591,25.9134,25.9408,131452.0
2022-01-20 15:20:00,28.36,28.38,28.23,28.36,220346.0,25.9408,25.9591,25.8219,25.9408,220346.0
2022-01-20 15:30:00,28.35,28.39,28.2,28.24,329654.0,25.9317,25.9683,25.7945,25.8311,329654.0
2022-01-20 15:40:00,28.24,28.31,28.14,28.14,354952.0,25.8311,25.8951,25.7396,25.7396,354952.0
2022-01-20 15:50:00,28.15,28.21,28.04,28.1,812140.0,25.7488,25.8036,25.6481,25.703,812140.0
2022-01-21 09:30:00,28.15,28.33,28.04,28.18,668000.0,25.7488,25.9134,25.6481,25.7762,668000.0
2022-01-21 09:40:00,28.2,28.24,28.05,28.17,237134.0,25.7945,25.8311,25.6573,25.767,237134.0
2022-01-21 09:50:00,28.17,28.28,28.11,28.27,243830.0,25.767,25.8677,25.7122,25.8585,243830.0
2022-01-21 10:00:00,28.25,28.42,28.24,28.36,141594.0,25.8402,25.9957,25.8311,25.9408,141594.0
2022-01-21 10:10:00,28.36,28.36,28.18,28.23,165586.0,25.9408,25.9408,25.7762,25.8219,165586.0
2022-01-21 10:20:00,28.23,28.33,28.15,28.27,114396.0,25.8219,25.9134,25.7488,25.8585,114396.0
2022-01-21 10:30:00,28.29,28.46,28.27,28.37,117176.0,25.8768,26.0323,25.8585,25.95,117176.0
2022-01-21 10:40:00,28.38,28.5,28.31,28.49,157212.0,25.9591,26.0689,25.8951,26.0598,157212.0
2022-01-21 10:50:00,28.49,28.57,28.46,28.5,88976.0,26.0598,26.1329,26.0323,26.0689,88976.0
2022-01-21 11:00:00,28.54,28.59,28.48,28.56,103914.0,26.1055,26.1512,26.0506,26.1238,103914.0
2022-01-21 11:10:00,28.56,28.59,28.49,28.55,101624.0,26.1238,26.1512,26.0598,26.1146,101624.0
2022-01-21 11:20:00,28.55,28.64,28.5,28.54,94526.0,26.1146,26.197,26.0689,26.1055,94526.0
2022-01-21 11:30:00,28.52,28.52,28.35,28.36,62394.0,26.0872,26.0872,25.9317,25.9408,62394.0
2022-01-21 11:40:00,28.36,28.38,28.25,28.29,94806.0,25.9408,25.9591,25.8402,25.8768,94806.0
2022-01-21 11:50:00,28.3,28.32,28.25,28.3,67304.0,25.886,25.9043,25.8402,25.886,67304.0
2022-01-21 12:00:00,28.29,28.3,28.22,28.24,59004.0,25.8768,25.886,25.8128,25.8311,59004.0
2022-01-21 12:10:00,28.23,28.25,28.15,28.21,73320.0,25.8219,25.8402,25.7488,25.8036,73320.0
2022-01-21 12:20:00,28.2,28.25,28.18,28.21,60754.0,25.7945,25.8402,25.7762,25.8036,60754.0
2022-01-21 12:30:00,28.21,28.29,28.17,28.23,48940.0,25.8036,25.8768,25.767,25.8219,48940.0
2022-01-21 12:40:00,28.23,28.25,28.16,28.16,52048.0,25.8219,25.8402,25.7579,25.7579,52048.0
2022-01-21 12:50:00,28.17,28.27,28.16,28.25,53834.0,25.767,25.8585,25.7579,25.8402,53834.0
2022-01-21 13:00:00,28.25,28.28,28.23,28.27,49580.0,25.8402,25.8677,25.8219,25.8585,49580.0
2022-01-21 13:10:00,28.28,28.36,28.25,28.26,59964.0,25.8677,25.9408,25.8402,25.8494,59964.0
2022-01-21 13:20:00,28.27,28.27,28.18,28.22,57682.0,25.8585,25.8585,25.7762,25.8128,57682.0
2022-01-21 13:30:00,28.22,28.38,28.22,28.34,127182.0,25.8128,25.9591,25.8128,25.9225,127182.0
2022-01-21 13:40:00,28.35,28.38,28.3,28.34,64166.0,25.9317,25.9591,25.886,25.9225,64166.0
2022-01-21 13:50:00,28.36,28.39,28.28,28.31,57128.0,25.9408,25.9683,25.8677,25.8951,57128.0
2022-01-21 14:00:00,28.31,28.38,28.3,28.33,106798.0,25.8951,25.9591,25.886,25.9134,106798.0
2022-01-21 14:10:00,28.33,28.35,28.27,28.29,51638.0,25.9134,25.9317,25.8585,25.8768,51638.0
2022-01-21 14:20:00,28.29,28.31,28.18,28.19,63204.0,25.8768,25.8951,25.7762,25.7853,63204.0
2022-01-21 14:30:00,28.19,28.35,28.18,28.35,134448.0,25.7853,25.9317,25.7762,25.9317,134448.0
2022-01-21 14:40:00,28.36,28.41,28.34,28.41,98358.0,25.9408,25.9866,25.9225,25.9866,98358.0
2022-01-21 14:50:00,28.41,28.41,28.28,28.3,104716.0,25.9866,25.9866,25.8677,25.886,104716.0
2022-01-21 15:00:00,28.29,28.31,28.25,28.26,130064.0,25.8768,25.8951,25.8402,25.8494,130064.0
2022-01-21 15:10:00,28.25,28.37,28.25,28.33,140852.0,25.8402,25.95,25.8402,25.9134,140852.0
2022-01-21 15:20:00,28.33,28.35,28.23,28.28,187396.0,25.9134,25.9317,25.8219,25.8677,187396.0
2022-01-21 15:30:00,28.28,28.39,28.27,28.38,240818.0,25.8677,25.9683,25.8585,25.9591,240818.0
2022-01-21 15:40:00,28.38,28.43,28.3,28.4,311242.0,25.9591,26.0049,25.886,25.9774,311242.0
2022-01-21 15:50:00,28.39,28.39,28.25,28.27,765546.0,25.9683,25.9683,25.8402,25.8585,765546.0
2022-01-24 09:30:00,28.31,28.4,28.13,28.24,330776.0,25.8951,25.9774,25.7305,25.8311,330776.0
2022-01-24 09:40:00,28.25,28.46,28.22,28.25,349812.0,25.8402,26.0323,25.8128,25.8402,349812.0
2022-01-24 09:50:00,28.24,28.47,28.2,28.33,197570.0,25.8311,26.0415,25.7945,25.9134,197570.0
2022-01-24 10:00:00,28.33,28.39,28.15,28.35,181470.0,25.9134,25.9683,25.7488,25.9317,181470.0
2022-01-24 10:10:00,28.34,28.45,28.27,28.31,372846.0,25.9225,26.0232,25.8585,25.8951,372846.0
2022-01-24 10:20:00,28.3,28.58,28.28,28.54,95370.0,25.886,26.1421,25.8677,26.1055,95370.0
2022-01-24 10:30:00,28.57,28.7,28.54,28.64,132468.0,26.1329,26.2518,26.1055,26.197,132468.0
2022-01-24 10:40:00,28.61,28.67,28.36,28.36,73810.0,26.1695,26.2244,25.9408,25.9408,73810.0
2022-01-24 10:50:00,28.35,28.55,28.33,28.46,77784.0,25.9317,26.1146,25.9134,26.0323,77784.0
2022-01-24 11:00:00,28.45,28.47,28.35,28.35,76634.0,26.0232,26.0415,25.9317,25.9317,76634.0
2022-01-24 11:10:00,28.33,28.34,28.2,28.23,94596.0,25.9134,25.9225,25.7945,25.8219,94596.0
2022-01-24 11:20:00,28.25,28.32,28.22,28.32,56940.0,25.8402,25.9043,25.8128,25.9043,56940.0
2022-01-24 11:30:00,28.32,28.34,28.13,28.17,84634.0,25.9043,25.9225,25.7305,25.767,84634.0
2022-01-24 11:40:00,28.16,28.17,27.93,27.95,87498.0,25.7579,25.767,25.5475,25.5658,87498.0
2022-01-24 11:50:00,27.95,28.21,27.95,28.21,102084.0,25.5658,25.8036,25.5658,25.8036,102084.0
2022-01-24 12:00:00,28.2,28.2,28.07,28.08,80234.0,25.7945,25.7945,25.6756,25.6847,80234.0
2022-01-24 12:10:00,28.08,28.14,27.95,28.01,83222.0,25.6847,25.7396,25.5658,25.6207,83222.0
2022-01-24 12:20:00,27.99,28.09,27.95,27.99,96904.0,25.6024,25.6939,25.5658,25.6024,96904.0
2022-01-24 12:30:00,27.99,28.03,27.92,27.99,83998.0,25.6024,25.639,25.5384,25.6024,83998.0
2022-01-24 12:40:00,27.98,28.1,27.93,28.07,93162.0,25.5933,25.703,25.5475,25.6756,93162.0
2022-01-24 12:50:00,28.06,28.25,28.03,28.15,111840.0,25.6664,25.8402,25.639,25.7488,111840.0
2022-01-24 13:00:00,28.14,28.22,28.05,28.2,92616.0,25.7396,25.8128,25.6573,25.7945,92616.0
2022-01-24 13:10:00,28.19,28.27,28.15,28.24,77990.0,25.7853,25.8585,25.7488,25.8311,77990.0
2022-01-24 13:20:00,28.24,28.25,28.07,28.1,79908.0,25.8311,25.8402,25.6756,25.703,79908.0
2022-01-24 13:30:00,28.1,28.22,28.09,28.16,74102.0,25.703,25.8128,25.6939,25.7579,74102.0
2022-01-24 13:40:00,28.18,28.27,28.05,28.27,104390.0,25.7762,25.8585,25.6573,25.8585,104390.0
2022-01-24 13:50:00,28.27,28.35,28.23,28.35,67060.0,25.8585,25.9317,25.8219,25.9317,67060.0
2022-01-24 14:00:00,28.34,28.43,28.32,28.36,102146.0,25.9225,26.0049,25.9043,25.9408,102146.0
2022-01-24 14:10:00,28.37,28.4,28.14,28.15,139136.0,25.95,25.9774,25.7396,25.7488,139136.0
2022-01-24 14:20:00,28.15,28.2,28.04,28.09,96132.0,25.7488,25.7945,25.6481,25.6939,96132.0
2022-01-24 14:30:00,28.09,28.16,28.0,28.04,117132.0,25.6939,25.7579,25.6116,25.6481,117132.0
2022-01-24 14:40:00,28.04,28.09,27.93,28.09,107306.0,25.6481,25.6939,25.5475,25.6939,107306.0
2022-01-24 14:50:00,28.08,28.23,28.04,28.22,109930.0,25.6847,25.8219,25.6481,25.8128,109930.0
2022-01-24 15:00:00,28.22,28.33,28.21,28.26,99212.0,25.8128,25.9134,25.8036,25.8494,99212.0
2022-01-24 15:10:00,28.27,28.41,28.23,28.24,116402.0,25.8585,25.9866,25.8219,25.8311,116402.0
2022-01-24 15:20:00,28.25,28.39,28.25,28.31,116304.0,25.8402,25.9683,25.8402,25.8951,116304.0
2022-01-24 15:30:00,28.31,28.55,28.29,28.53,141188.0,25.8951,26.1146,25.8768,26.0963,141188.0
2022-01-24 15:40:00,28.52,28.55,28.36,28.54,269860.0,26.0872,26.1146,25.9408,26.1055,269860.0
2022-01-24 15:50:00,28.55,28.75,28.54,28.74,940382.0,26.1146,26.2976,26.1055,26.2884,940382.0
2022-01-25 09:30:00,28.25,28.36,27.95,27.96,264320.0,25.8402,25.9408,25.5658,25.575,264320.0
2022-01-25 09:40:00,27.96,28.0,27.68,27.71,93162.0,25.575,25.6116,25.3188,25.3463,93162.0
2022-01-25 09:50:00,27.71,27.77,27.59,27.77,102888.0,25.3463,25.4012,25.2365,25.4012,102888.0
2022-01-25 10:00:00,27.76,27.8,27.51,27.65,106990.0,25.392,25.4286,25.1633,25.2914,106990.0
2022-01-25 10:10:00,27.65,27.86,27.63,27.83,109354.0,25.2914,25.4835,25.2731,25.4561,109354.0
2022-01-25 10:20:00,27.83,28.0,27.74,28.0,103036.0,25.4561,25.6116,25.3737,25.6116,103036.0
2022-01-25 10:30:00,27.98,27.99,27.75,27.81,61992.0,25.5933,25.6024,25.3829,25.4378,61992.0
2022-01-25 10:40:00,27.82,27.91,27.77,27.86,74848.0,25.4469,25.5292,25.4012,25.4835,74848.0
2022-01-25 10:50:00,27.85,27.86,27.66,27.68,62840.0,25.4743,25.4835,25.3006,25.3188,62840.0
2022-01-25 11:00:00,27.68,27.68,27.52,27.58,80340.0,25.3188,25.3188,25.1725,25.2274,80340.0
2022-01-25 11:10:00,27.6,27.67,27.56,27.66,63096.0,25.2457,25.3097,25.2091,25.3006,63096.0
2022-01-25 11:20:00,27.67,27.81,27.67,27.77,61708.0,25.3097,25.4378,25.3097,25.4012,61708.0
2022-01-25 11:30:00,27.77,27.78,27.6,27.62,83162.0,25.4012,25.4103,25.2457,25.264,83162.0
2022-01-25 11:40:00,27.62,27.67,27.61,27.66,36424.0,25.264,25.3097,25.2548,25.3006,36424.0
2022-01-25 11:50:00,27.65,27.7,27.56,27.59,44368.0,25.2914,25.3371,25.2091,25.2365,44368.0
2022-01-25 12:00:00,27.58,27.73,27.52,27.73,66420.0,25.2274,25.3646,25.1725,25.3646,66420.0
2022-01-25 12:10:00,27.72,27.75,27.62,27.68,40394.0,25.3554,25.3829,25.264,25.3188,40394.0
2022-01-25 12:20:00,27.66,27.79,27.66,27.74,32080.0,25.3006,25.4195,25.3006,25.3737,32080.0
2022-01-25 12:30:00,27.74,27.74,27.66,27.7,51158.0,25.3737,25.3737,25.3006,25.3371,51158.0
2022-01-25 12:40:00,27.7,27.73,27.63,27.65,34824.0,25.3371,25.3646,25.2731,25.2914,34824.0
2022-01-25 12:50:00,27.65,27.68,27.61,27.66,41846.0,25.2914,25.3188,25.2548,25.3006,41846.0
2022-01-25 13:00:00,27.67,27.67,27.6,27.64,35344.0,25.3097,25.3097,25.2457,25.2823,35344.0
2022-01-25 13:10:00,27.63,27.69,27.63,27.68,37406.0,25.2731,25.328,25.2731,25.3188,37406.0
2022-01-25 13:20:00,27.68,27.8,27.66,27.79,127586.0,25.3188,25.4286,25.3006,25.4195,127586.0
2022-01-25 13:30:00,27.78,27.88,27.78,27.83,39512.0,25.4103,25.5018,25.4103,25.4561,39512.0
2022-01-25 13:40:00,27.83,27.97,27.8,27.97,79542.0,25.4561,25.5841,25.4286,25.5841,79542.0
2022-01-25 13:50:00,27.97,28.02,27.96,28.01,65204.0,25.5841,25.6298,25.575,25.6207,65204.0
2022-01-25 14:00:00,28.0,28.03,27.96,27.98,72734.0,25.6116,25.639,25.575,25.5933,72734.0
2022-01-25 14:10:00,27.99,28.1,27.99,28.09,58364.0,25.6024,25.703,25.6024,25.6939,58364.0
2022-01-25 14:20:00,28.09,28.09,27.98,28.0,61718.0,25.6939,25.6939,25.5933,25.6116,61718.0
2022-01-25 14:30:00,28.02,28.03,27.97,28.03,61262.0,25.6298,25.639,25.5841,25.639,61262.0
2022-01-25 14:40:00,28.04,28.13,28.04,28.1,47702.0,25.6481,25.7305,25.6481,25.703,47702.0
2022-01-25 14:50:00,28.1,28.19,28.1,28.18,45190.0,25.703,25.7853,25.703,25.7762,45190.0
2022-01-25 15:00:00,28.18,28.18,28.0,28.01,97682.0,25.7762,25.7762,25.6116,25.6207,97682.0
2022-01-25 15:10:00,28.0,28.05,27.95,28.05,145020.0,25.6116,25.6573,25.5658,25.6573,145020.0
2022-01-25 15:20:00,28.05,28.05,27.86,27.86,180072.0,25.6573,25.6573,25.4835,25.4835,180072.0
2022-01-25 15:30:00,27.87,27.92,27.8,27.91,220020.0,25.4926,25.5384,25.4286,25.5292,220020.0
2022-01-25 15:40:00,27.91,27.96,27.83,27.85,263724.0,25.5292,25.575,25.4561,25.4743,263724.0
2022-01-25 15:50:00,27.85,27.86,27.74,27.84,620186.0,25.4743,25.4835,25.3737,25.4652,620186.0
2022-01-26 09:30:00,27.95,28.1,27.77,27.99,203256.0,25.5658,25.703,25.4012,25.6024,203256.0
2022-01-26 09:40:00,27.98,28.18,27.93,28.18,54984.0,25.5933,25.7762,25.5475,25.7762,54984.0
2022-01-26 09:50:00,28.17,28.24,28.14,28.2,57690.0,25.767,25.8311,25.7396,25.7945,57690.0
2022-01-26 10:00:00,28.2,28.27,28.14,28.18,68490.0,25.7945,25.8585,25.7396,25.7762,68490.0
2022-01-26 10:10:00,28.18,28.18,28.05,28.12,51182.0,25.7762,25.7762,25.6573,25.7213,51182.0
2022-01-26 10:20:00,28.13,28.15,27.96,27.99,62102.0,25.7305,25.7488,25.575,25.6024,62102.0
2022-01-26 10:30:00,27.98,28.03,27.95,28.0,54736.0,25.5933,25.639,25.5658,25.6116,54736.0
2022-01-26 10:40:00,28.0,28.07,27.98,28.01,53836.0,25.6116,25.6756,25.5933,25.6207,53836.0
2022-01-26 10:50:00,28.02,28.03,27.98,28.03,66672.0,25.6298,25.639,25.5933,25.639,66672.0
2022-01-26 11:00:00,28.02,28.13,28.0,28.12,123446.0,25.6298,25.7305,25.6116,25.7213,123446.0
2022-01-26 11:10:00,28.12,28.17,28.05,28.09,36844.0,25.7213,25.767,25.6573,25.6939,36844.0
2022-01-26 11:20:00,28.1,28.15,28.08,28.11,28844.0,25.703,25.7488,25.6847,25.7122,28844.0
2022-01-26 11:30:00,28.11,28.17,28.11,28.15,41494.0,25.7122,25.767,25.7122,25.7488,41494.0
2022-01-26 11:40:00,28.15,28.23,28.15,28.17,37040.0,25.7488,25.8219,25.7488,25.767,37040.0
2022-01-26 11:50:00,28.18,28.18,28.1,28.15,44390.0,25.7762,25.7762,25.703,25.7488,44390.0
2022-01-26 12:00:00,28.15,28.16,28.09,28.13,28548.0,25.7488,25.7579,25.6939,25.7305,28548.0
2022-01-26 12:10:00,28.13,28.18,28.13,28.16,56000.0,25.7305,25.7762,25.7305,25.7579,56000.0
2022-01-26 12:20:00,28.16,28.18,28.13,28.17,38040.0,25.7579,25.7762,25.7305,25.767,38040.0
2022-01-26 12:30:00,28.18,28.22,28.17,28.17,38318.0,25.7762,25.8128,25.767,25.767,38318.0
2022-01-26 12:40:00,28.18,28.22,28.16,28.2,33550.0,25.7762,25.8128,25.7579,25.7945,33550.0
2022-01-26 12:50:00,28.2,28.2,28.17,28.18,34590.0,25.7945,25.7945,25.767,25.7762,34590.0
2022-01-26 13:00:00,28.18,28.19,28.1,28.16,40964.0,25.7762,25.7853,25.703,25.7579,40964.0
2022-01-26 13:10:00,28.17,28.24,28.16,28.19,100752.0,25.767,25.8311,25.7579,25.7853,100752.0
2022-01-26 13:20:00,28.18,28.2,28.11,28.18,36740.0,25.7762,25.7945,25.7122,25.7762,36740.0
2022-01-26 13:30:00,28.18,28.2,28.16,28.19,39986.0,25.7762,25.7945,25.7579,25.7853,39986.0
2022-01-26 13:40:00,28.19,28.22,28.17,28.18,41948.0,25.7853,25.8128,25.767,25.7762,41948.0
2022-01-26 13:50:00,28.18,28.24,28.16,28.21,45662.0,25.7762,25.8311,25.7579,25.8036,45662.0
2022-01-26 14:00:00,28.21,28.34,28.16,28.16,133966.0,25.8036,25.9225,25.7579,25.7579,133966.0
2022-01-26 14:10:00,28.17,28.22,28.01,28.04,144608.0,25.767,25.8128,25.6207,25.6481,144608.0
2022-01-26 14:20:00,28.06,28.16,28.02,28.13,146724.0,25.6664,25.7579,25.6298,25.7305,146724.0
2022-01-26 14:30:00,28.11,28.14,27.89,28.1,176486.0,25.7122,25.7396,25.5109,25.703,176486.0
2022-01-26 14:40:00,28.11,28.13,27.67,27.72,208240.0,25.7122,25.7305,25.3097,25.3554,208240.0
2022-01-26 14:50:00,27.73,27.86,27.69,27.83,195624.0,25.3646,25.4835,25.328,25.4561,195624.0
2022-01-26 15:00:00,27.8,27.82,27.54,27.54,159362.0,25.4286,25.4469,25.1908,25.1908,159362.0
2022-01-26 15:10:00,27.55,27.64,27.39,27.4,216078.0,25.1999,25.2823,25.0536,25.0627,216078.0
2022-01-26 15:20:00,27.43,27.59,27.33,27.58,174988.0,25.0902,25.2365,24.9987,25.2274,174988.0
2022-01-26 15:30:00,27.58,27.61,27.47,27.59,263284.0,25.2274,25.2548,25.1268,25.2365,263284.0
2022-01-26 15:40:00,27.58,27.71,27.54,27.59,208946.0,25.2274,25.3463,25.1908,25.2365,208946.0
2022-01-26 15:50:00,27.6,27.76,27.48,27.66,665592.0,25.2457,25.392,25.1359,25.3006,665592.0
2022-01-27 09:30:00,27.86,28.06,27.81,28.03,135134.0,25.4835,25.6664,25.4378,25.639,135134.0
2022-01-27 09:40:00,28.04,28.08,27.9,27.97,93970.0,25.6481,25.6847,25.5201,25.5841,93970.0
2022-01-27 09:50:00,27.97,28.0,27.88,27.96,82966.0,25.5841,25.6116,25.5018,25.575,82966.0
2022-01-27 10:00:00,27.98,27.99,27.85,27.93,74392.0,25.5933,25.6024,25.4743,25.5475,74392.0
2022-01-27 10:10:00,27.93,27.98,27.86,27.9,126386.0,25.5475,25.5933,25.4835,25.5201,126386.0
2022-01-27 10:20:00,27.91,27.98,27.72,27.72,51388.0,25.5292,25.5933,25.3554,25.3554,51388.0
2022-01-27 10:30:00,27.72,27.75,27.65,27.65,51994.0,25.3554,25.3829,25.2914,25.2914,51994.0
2022-01-27 10:40:00,27.66,27.85,27.65,27.82,246280.0,25.3006,25.4743,25.2914,25.4469,246280.0
2022-01-27 10:50:00,27.8,27.89,27.77,27.88,90830.0,25.4286,25.5109,25.4012,25.5018,90830.0
2022-01-27 11:00:00,27.89,27.93,27.78,27.79,66082.0,25.5109,25.5475,25.4103,25.4195,66082.0
2022-01-27 11:10:00,27.8,27.84,27.72,27.74,53608.0,25.4286,25.4652,25.3554,25.3737,53608.0
2022-01-27 11:20:00,27.74,27.76,27.6,27.61,105394.0,25.3737,25.392,25.2457,25.2548,105394.0
2022-01-27 11:30:00,27.61,27.75,27.61,27.68,93270.0,25.2548,25.3829,25.2548,25.3188,93270.0
2022-01-27 11:40:00,27.68,27.78,27.67,27.71,64226.0,25.3188,25.4103,25.3097,25.3463,64226.0
2022-01-27 11:50:00,27.71,27.71,27.64,27.67,88014.0,25.3463,25.3463,25.2823,25.3097,88014.0
2022-01-27 12:00:00,27.67,27.68,27.56,27.58,59200.0,25.3097,25.3188,25.2091,25.2274,59200.0
2022-01-27 12:10:00,27.58,27.58,27.47,27.48,63380.0,25.2274,25.2274,25.1268,25.1359,63380.0
2022-01-27 12:20:00,27.5,27.54,27.46,27.5,47588.0,25.1542,25.1908,25.1176,25.1542,47588.0
2022-01-27 12:30:00,27.51,27.52,27.36,27.39,44558.0,25.1633,25.1725,25.0261,25.0536,44558.0
2022-01-27 12:40:00,27.39,27.42,27.33,27.34,55884.0,25.0536,25.081,24.9987,25.0078,55884.0
2022-01-27 12:50:00,27.35,27.5,27.34,27.48,46278.0,25.017,25.1542,25.0078,25.1359,46278.0
2022-01-27 13:00:00,27.48,27.5,27.33,27.4,57370.0,25.1359,25.1542,24.9987,25.0627,57370.0
2022-01-27 13:10:00,27.39,27.41,27.29,27.32,55452.0,25.0536,25.0719,24.9621,24.9896,55452.0
2022-01-27 13:20:00,27.32,27.32,27.25,27.26,58484.0,24.9896,24.9896,24.9255,24.9347,58484.0
2022-01-27 13:30:00,27.26,27.34,27.24,27.24,91322.0,24.9347,25.0078,24.9164,24.9164,91322.0
2022-01-27 13:40:00,27.25,27.35,27.22,27.33,50266.0,24.9255,25.017,24.8981,24.9987,50266.0
2022-01-27 13:50:00,27.32,27.39,27.24,27.39,60974.0,24.9896,25.0536,24.9164,25.0536,60974.0
2022-01-27 14:00:00,27.36,27.48,27.36,27.43,53030.0,25.0261,25.1359,25.0261,25.0902,53030.0
2022-01-27 14:10:00,27.43,27.47,27.33,27.35,51580.0,25.0902,25.1268,24.9987,25.017,51580.0
2022-01-27 14:20:00,27.34,27.36,27.29,27.32,45834.0,25.0078,25.0261,24.9621,24.9896,45834.0
2022-01-27 14:30:00,27.31,27.35,27.24,27.33,56118.0,24.9804,25.017,24.9164,24.9987,56118.0
2022-01-27 14:40:00,27.33,27.46,27.33,27.43,59034.0,24.9987,25.1176,24.9987,25.0902,59034.0
2022-01-27 14:50:00,27.42,27.42,27.28,27.36,53048.0,25.081,25.081,24.953,25.0261,53048.0
2022-01-27 15:00:00,27.36,27.47,27.33,27.35,80642.0,25.0261,25.1268,24.9987,25.017,80642.0
2022-01-27 15:10:00,27.35,27.36,27.24,27.34,68512.0,25.017,25.0261,24.9164,25.0078,68512.0
2022-01-27 15:20:00,27.34,27.42,27.28,27.39,88888.0,25.0078,25.081,24.953,25.0536,88888.0
2022-01-27 15:30:00,27.4,27.47,27.31,27.33,87084.0,25.0627,25.1268,24.9804,24.9987,87084.0
2022-01-27 15:40:00,27.33,27.55,27.32,27.43,161918.0,24.9987,25.1999,24.9896,25.0902,161918.0
2022-01-27 15:50:00,27.44,27.49,27.4,27.41,338912.0,25.0993,25.1451,25.0627,25.0719,338912.0
2022-01-28 09:30:00,27.41,27.41,27.12,27.18,145578.0,25.0719,25.0719,24.8066,24.8615,145578.0
2022-01-28 09:40:00,27.18,27.24,27.11,27.16,86672.0,24.8615,24.9164,24.7975,24.8432,86672.0
2022-01-28 09:50:00,27.17,27.25,27.09,27.11,83032.0,24.8524,24.9255,24.7792,24.7975,83032.0
2022-01-28 10:00:00,27.11,27.22,27.09,27.2,63796.0,24.7975,24.8981,24.7792,24.8798,63796.0
2022-01-28 10:10:00,27.23,27.31,27.21,27.31,71240.0,24.9072,24.9804,24.8889,24.9804,71240.0
2022-01-28 10:20:00,27.29,27.35,27.18,27.22,94948.0,24.9621,25.017,24.8615,24.8981,94948.0
2022-01-28 10:30:00,27.21,27.21,27.07,27.12,133076.0,24.8889,24.8889,24.7609,24.8066,133076.0
2022-01-28 10:40:00,27.11,27.22,27.02,27.21,64850.0,24.7975,24.8981,24.7151,24.8889,64850.0
2022-01-28 10:50:00,27.22,27.29,27.18,27.29,50684.0,24.8981,24.9621,24.8615,24.9621,50684.0
2022-01-28 11:00:00,27.29,27.31,27.16,27.2,62540.0,24.9621,24.9804,24.8432,24.8798,62540.0
2022-01-28 11:10:00,27.2,27.36,27.2,27.35,43864.0,24.8798,25.0261,24.8798,25.017,43864.0
2022-01-28 11:20:00,27.35,27.39,27.33,27.36,98796.0,25.017,25.0536,24.9987,25.0261,98796.0
2022-01-28 11:30:00,27.36,27.41,27.32,27.36,53820.0,25.0261,25.0719,24.9896,25.0261,53820.0
2022-01-28 11:40:00,27.36,27.42,27.34,27.41,42416.0,25.0261,25.081,25.0078,25.0719,42416.0
2022-01-28 11:50:00,27.41,27.5,27.39,27.5,51232.0,25.0719,25.1542,25.0536,25.1542,51232.0
2022-01-28 12:00:00,27.5,27.53,27.46,27.52,53322.0,25.1542,25.1816,25.1176,25.1725,53322.0
2022-01-28 12:10:00,27.53,27.59,27.47,27.58,36792.0,25.1816,25.2365,25.1268,25.2274,36792.0
2022-01-28 12:20:00,27.57,27.57,27.45,27.48,43890.0,25.2182,25.2182,25.1085,25.1359,43890.0
2022-01-28 12:30:00,27.48,27.53,27.45,27.46,33670.0,25.1359,25.1816,25.1085,25.1176,33670.0
2022-01-28 12:40:00,27.45,27.48,27.39,27.41,26184.0,25.1085,25.1359,25.0536,25.0719,26184.0
2022-01-28 12:50:00,27.4,27.47,27.36,27.43,35066.0,25.0627,25.1268,25.0261,25.0902,35066.0
2022-01-28 13:00:00,27.43,27.57,27.43,27.57,67512.0,25.0902,25.2182,25.0902,25.2182,67512.0
2022-01-28 13:10:00,27.56,27.58,27.51,27.51,23558.0,25.2091,25.2274,25.1633,25.1633,23558.0
2022-01-28 13:20:00,27.52,27.55,27.47,27.49,43020.0,25.1725,25.1999,25.1268,25.1451,43020.0
2022-01-28 13:30:00,27.5,27.61,27.5,27.59,26434.0,25.1542,25.2548,25.1542,25.2365,26434.0
2022-01-28 13:40:00,27.6,27.63,27.57,27.6,31240.0,25.2457,25.2731,25.2182,25.2457,31240.0
2022-01-28 13:50:00,27.61,27.67,27.61,27.63,28574.0,25.2548,25.3097,25.2548,25.2731,28574.0
2022-01-28 14:00:00,27.61,27.67,27.51,27.54,35024.0,25.2548,25.3097,25.1633,25.1908,35024.0
2022-01-28 14:10:00,27.53,27.54,27.41,27.45,39724.0,25.1816,25.1908,25.0719,25.1085,39724.0
2022-01-28 14:20:00,27.46,27.46,27.36,27.36,47940.0,25.1176,25.1176,25.0261,25.0261,47940.0
2022-01-28 14:30:00,27.35,27.39,27.31,27.38,44882.0,25.017,25.0536,24.9804,25.0444,44882.0
2022-01-28 14:40:00,27.4,27.54,27.39,27.54,50894.0,25.0627,25.1908,25.0536,25.1908,50894.0
2022-01-28 14:50:00,27.54,27.65,27.51,27.64,66806.0,25.1908,25.2914,25.1633,25.2823,66806.0
2022-01-28 15:00:00,27.65,27.68,27.6,27.66,41536.0,25.2914,25.3188,25.2457,25.3006,41536.0
2022-01-28 15:10:00,27.65,27.66,27.59,27.63,53852.0,25.2914,25.3006,25.2365,25.2731,53852.0
2022-01-28 15:20:00,27.62,27.7,27.61,27.68,62604.0,25.264,25.3371,25.2548,25.3188,62604.0
2022-01-28 15:30:00,27.67,27.75,27.61,27.71,74488.0,25.3097,25.3829,25.2548,25.3463,74488.0
2022-01-28 15:40:00,27.72,27.82,27.7,27.82,122028.0,25.3554,25.4469,25.3371,25.4469,122028.0
2022-01-28 15:50:00,27.83,27.93,27.79,27.91,441136.0,25.4561,25.5475,25.4195,25.5292,441136.0
2022-01-31 09:30:00,27.84,27.9,27.72,27.83,260606.0,25.4652,25.5201,25.3554,25.4561,260606.0
2022-01-31 09:40:00,27.85,27.87,27.68,27.8,83210.0,25.4743,25.4926,25.3188,25.4286,83210.0
2022-01-31 09:50:00,27.8,27.87,27.75,27.86,137464.0,25.4286,25.4926,25.3829,25.4835,137464.0
2022-01-31 10:00:00,27.86,27.97,27.86,27.95,80754.0,25.4835,25.5841,25.4835,25.5658,80754.0
2022-01-31 10:10:00,27.95,28.0,27.9,27.94,88074.0,25.5658,25.6116,25.5201,25.5567,88074.0
2022-01-31 10:20:00,27.93,28.05,27.93,27.98,61276.0,25.5475,25.6573,25.5475,25.5933,61276.0
2022-01-31 10:30:00,27.98,28.07,27.98,28.02,73270.0,25.5933,25.6756,25.5933,25.6298,73270.0
2022-01-31 10:40:00,28.01,28.08,27.99,28.01,77766.0,25.6207,25.6847,25.6024,25.6207,77766.0
2022-01-31 10:50:00,28.01,28.13,28.0,28.06,110818.0,25.6207,25.7305,25.6116,25.6664,110818.0
2022-01-31 11:00:00,28.07,28.11,27.97,27.98,70596.0,25.6756,25.7122,25.5841,25.5933,70596.0
2022-01-31 11:10:00,27.99,28.02,27.96,28.01,46962.0,25.6024,25.6298,25.575,25.6207,46962.0
2022-01-31 11:20:00,28.02,28.03,27.95,27.99,49074.0,25.6298,25.639,25.5658,25.6024,49074.0
2022-01-31 11:30:00,27.99,28.04,27.95,27.96,95702.0,25.6024,25.6481,25.5658,25.575,95702.0
2022-01-31 11:40:00,27.97,28.02,27.97,28.0,88082.0,25.5841,25.6298,25.5841,25.6116,88082.0
2022-01-31 11:50:00,28.0,28.15,28.0,28.14,156354.0,25.6116,25.7488,25.6116,25.7396,156354.0
2022-01-31 12:00:00,28.14,28.14,28.06,28.06,62200.0,25.7396,25.7396,25.6664,25.6664,62200.0
2022-01-31 12:10:00,28.06,28.1,28.03,28.09,88526.0,25.6664,25.703,25.639,25.6939,88526.0
2022-01-31 12:20:00,28.08,28.13,28.06,28.11,65878.0,25.6847,25.7305,25.6664,25.7122,65878.0
2022-01-31 12:30:00,28.11,28.11,28.04,28.09,56874.0,25.7122,25.7122,25.6481,25.6939,56874.0
2022-01-31 12:40:00,28.09,28.11,28.07,28.11,34542.0,25.6939,25.7122,25.6756,25.7122,34542.0
2022-01-31 12:50:00,28.1,28.13,28.08,28.08,48746.0,25.703,25.7305,25.6847,25.6847,48746.0
2022-01-31 13:00:00,28.08,28.08,28.02,28.06,36424.0,25.6847,25.6847,25.6298,25.6664,36424.0
2022-01-31 13:10:00,28.06,28.1,28.04,28.09,57150.0,25.6664,25.703,25.6481,25.6939,57150.0
2022-01-31 13:20:00,28.09,28.16,28.09,28.15,47372.0,25.6939,25.7579,25.6939,25.7488,47372.0
2022-01-31 13:30:00,28.15,28.15,28.1,28.12,50692.0,25.7488,25.7488,25.703,25.7213,50692.0
2022-01-31 13:40:00,28.11,28.16,28.08,28.09,59642.0,25.7122,25.7579,25.6847,25.6939,59642.0
2022-01-31 13:50:00,28.09,28.11,28.07,28.11,58336.0,25.6939,25.7122,25.6756,25.7122,58336.0
2022-01-31 14:00:00,28.11,28.16,28.11,28.16,47552.0,25.7122,25.7579,25.7122,25.7579,47552.0
2022-01-31 14:10:00,28.15,28.17,28.12,28.15,64944.0,25.7488,25.767,25.7213,25.7488,64944.0
2022-01-31 14:20:00,28.15,28.2,28.13,28.2,52988.0,25.7488,25.7945,25.7305,25.7945,52988.0
2022-01-31 14:30:00,28.2,28.2,28.16,28.18,61766.0,25.7945,25.7945,25.7579,25.7762,61766.0
2022-01-31 14:40:00,28.18,28.2,28.16,28.16,62786.0,25.7762,25.7945,25.7579,25.7579,62786.0
2022-01-31 14:50:00,28.16,28.17,28.14,28.17,60122.0,25.7579,25.767,25.7396,25.767,60122.0
2022-01-31 15:00:00,28.17,28.18,28.09,28.1,74288.0,25.767,25.7762,25.6939,25.703,74288.0
2022-01-31 15:10:00,28.1,28.1,28.02,28.03,74748.0,25.703,25.703,25.6298,25.639,74748.0
2022-01-31 15:20:00,28.03,28.15,28.03,28.13,89888.0,25.639,25.7488,25.639,25.7305,89888.0
2022-01-31 15:30:00,28.13,28.21,28.1,28.15,145688.0,25.7305,25.8036,25.703,25.7488,145688.0
2022-01-31 15:40:00,28.14,28.22,28.14,28.2,157958.0,25.7396,25.8128,25.7396,25.7945,157958.0
2022-01-31 15:50:00,28.21,28.45,28.2,28.34,926422.0,25.8036,26.0232,25.7945,25.9225,926422.0
2022-02-01 09:30:00,28.29,28.4,28.27,28.33,197194.0,26.0188,26.1199,26.0004,26.0556,197194.0
2022-02-01 09:40:00,28.35,28.4,28.17,28.27,309214.0,26.0739,26.1199,25.9084,26.0004,309214.0
2022-02-01 09:50:00,28.29,28.36,28.17,28.18,83220.0,26.0188,26.0831,25.9084,25.9176,83220.0
2022-02-01 10:00:00,28.19,28.22,27.97,28.08,83826.0,25.9268,25.9544,25.7245,25.8256,83826.0
2022-02-01 10:10:00,28.08,28.14,28.0,28.0,51602.0,25.8256,25.8808,25.752,25.752,51602.0
2022-02-01 10:20:00,28.0,28.09,27.98,27.99,45474.0,25.752,25.8348,25.7337,25.7429,45474.0
2022-02-01 10:30:00,27.99,28.06,27.93,27.94,51642.0,25.7429,25.8072,25.6877,25.6969,51642.0
2022-02-01 10:40:00,27.94,27.98,27.8,27.82,111718.0,25.6969,25.7337,25.5681,25.5865,111718.0
2022-02-01 10:50:00,27.82,28.03,27.82,28.03,221060.0,25.5865,25.7796,25.5865,25.7796,221060.0
2022-02-01 11:00:00,28.03,28.11,28.03,28.11,69448.0,25.7796,25.8532,25.7796,25.8532,69448.0
2022-02-01 11:10:00,28.11,28.16,28.06,28.15,58456.0,25.8532,25.8992,25.8072,25.89,58456.0
2022-02-01 11:20:00,28.15,28.16,28.07,28.13,71092.0,25.89,25.8992,25.8164,25.8716,71092.0
2022-02-01 11:30:00,28.12,28.12,28.01,28.1,180944.0,25.8624,25.8624,25.7612,25.844,180944.0
2022-02-01 11:40:00,28.1,28.15,28.1,28.12,66318.0,25.844,25.89,25.844,25.8624,66318.0
2022-02-01 11:50:00,28.13,28.13,28.05,28.08,38346.0,25.8716,25.8716,25.798,25.8256,38346.0
2022-02-01 12:00:00,28.08,28.1,28.03,28.03,85990.0,25.8256,25.844,25.7796,25.7796,85990.0
2022-02-01 12:10:00,28.02,28.03,27.95,28.0,119768.0,25.7704,25.7796,25.7061,25.752,119768.0
2022-02-01 12:20:00,28.0,28.07,28.0,28.06,51166.0,25.752,25.8164,25.752,25.8072,51166.0
2022-02-01 12:30:00,28.05,28.11,28.03,28.09,55736.0,25.798,25.8532,25.7796,25.8348,55736.0
2022-02-01 12:40:00,28.09,28.13,28.02,28.05,74400.0,25.8348,25.8716,25.7704,25.798,74400.0
2022-02-01 12:50:00,28.06,28.11,28.02,28.11,33864.0,25.8072,25.8532,25.7704,25.8532,33864.0
2022-02-01 13:00:00,28.1,28.13,28.04,28.04,61986.0,25.844,25.8716,25.7888,25.7888,61986.0
2022-02-01 13:10:00,28.03,28.04,27.98,27.99,120632.0,25.7796,25.7888,25.7337,25.7429,120632.0
2022-02-01 13:20:00,27.99,28.09,27.99,28.09,87704.0,25.7429,25.8348,25.7429,25.8348,87704.0
2022-02-01 13:30:00,28.08,28.11,28.06,28.11,32244.0,25.8256,25.8532,25.8072,25.8532,32244.0
2022-02-01 13:40:00,28.11,28.18,28.1,28.17,33518.0,25.8532,25.9176,25.844,25.9084,33518.0
2022-02-01 13:50:00,28.17,28.17,28.1,28.1,60718.0,25.9084,25.9084,25.844,25.844,60718.0
2022-02-01 14:00:00,28.1,28.11,28.08,28.1,62440.0,25.844,25.8532,25.8256,25.844,62440.0
2022-02-01 14:10:00,28.09,28.11,28.03,28.06,66766.0,25.8348,25.8532,25.7796,25.8072,66766.0
2022-02-01 14:20:00,28.06,28.11,28.0,28.11,123644.0,25.8072,25.8532,25.752,25.8532,123644.0
2022-02-01 14:30:00,28.11,28.14,28.09,28.11,59338.0,25.8532,25.8808,25.8348,25.8532,59338.0
2022-02-01 14:40:00,28.11,28.11,28.07,28.09,44224.0,25.8532,25.8532,25.8164,25.8348,44224.0
2022-02-01 14:50:00,28.08,28.09,28.05,28.08,41528.0,25.8256,25.8348,25.798,25.8256,41528.0
2022-02-01 15:00:00,28.09,28.15,28.09,28.14,35350.0,25.8348,25.89,25.8348,25.8808,35350.0
2022-02-01 15:10:00,28.14,28.17,28.12,28.16,68748.0,25.8808,25.9084,25.8624,25.8992,68748.0
2022-02-01 15:20:00,28.16,28.23,28.14,28.21,71154.0,25.8992,25.9636,25.8808,25.9452,71154.0
2022-02-01 15:30:00,28.21,28.23,28.16,28.17,85556.0,25.9452,25.9636,25.8992,25.9084,85556.0
2022-02-01 15:40:00,28.17,28.29,28.17,28.29,109680.0,25.9084,26.0188,25.9084,26.0188,109680.0
2022-02-01 15:50:00,28.29,28.32,28.25,28.25,389096.0,26.0188,26.0464,25.982,25.982,389096.0
2022-02-02 09:30:00,28.25,28.59,28.25,28.51,200574.0,25.982,26.2947,25.982,26.2211,200574.0
2022-02-02 09:40:00,28.5,28.54,28.36,28.39,72630.0,26.2119,26.2487,26.0831,26.1107,72630.0
2022-02-02 09:50:00,28.4,28.42,28.3,28.35,51658.0,26.1199,26.1383,26.028,26.0739,51658.0
2022-02-02 10:00:00,28.35,28.44,28.33,28.36,96960.0,26.0739,26.1567,26.0556,26.0831,96960.0
2022-02-02 10:10:00,28.36,28.36,28.14,28.19,73378.0,26.0831,26.0831,25.8808,25.9268,73378.0
2022-02-02 10:20:00,28.19,28.25,28.15,28.23,49532.0,25.9268,25.982,25.89,25.9636,49532.0
2022-02-02 10:30:00,28.23,28.32,28.16,28.31,48088.0,25.9636,26.0464,25.8992,26.0372,48088.0
2022-02-02 10:40:00,28.31,28.33,28.27,28.29,25804.0,26.0372,26.0556,26.0004,26.0188,25804.0
2022-02-02 10:50:00,28.28,28.34,28.25,28.34,50712.0,26.0096,26.0648,25.982,26.0648,50712.0
2022-02-02 11:00:00,28.33,28.33,28.25,28.28,44254.0,26.0556,26.0556,25.982,26.0096,44254.0
2022-02-02 11:10:00,28.28,28.39,28.28,28.37,45202.0,26.0096,26.1107,26.0096,26.0923,45202.0
2022-02-02 11:20:00,28.38,28.46,28.36,28.41,33328.0,26.1015,26.1751,26.0831,26.1291,33328.0
2022-02-02 11:30:00,28.41,28.43,28.37,28.41,31352.0,26.1291,26.1475,26.0923,26.1291,31352.0
2022-02-02 11:40:00,28.42,28.52,28.41,28.49,40880.0,26.1383,26.2303,26.1291,26.2027,40880.0
2022-02-02 11:50:00,28.49,28.51,28.46,28.5,33260.0,26.2027,26.2211,26.1751,26.2119,33260.0
2022-02-02 12:00:00,28.48,28.57,28.46,28.57,53152.0,26.1935,26.2763,26.1751,26.2763,53152.0
2022-02-02 12:10:00,28.56,28.59,28.52,28.55,49280.0,26.2671,26.2947,26.2303,26.2579,49280.0
2022-02-02 12:20:00,28.55,28.57,28.54,28.55,29530.0,26.2579,26.2763,26.2487,26.2579,29530.0
2022-02-02 12:30:00,28.55,28.58,28.53,28.57,34456.0,26.2579,26.2855,26.2395,26.2763,34456.0
2022-02-02 12:40:00,28.56,28.59,28.53,28.57,29844.0,26.2671,26.2947,26.2395,26.2763,29844.0
2022-02-02 12:50:00,28.57,28.61,28.55,28.61,29084.0,26.2763,26.3131,26.2579,26.3131,29084.0
2022-02-02 13:00:00,28.6,28.61,28.55,28.55,35708.0,26.3039,26.3131,26.2579,26.2579,35708.0
2022-02-02 13:10:00,28.56,28.57,28.52,28.54,39574.0,26.2671,26.2763,26.2303,26.2487,39574.0
2022-02-02 13:20:00,28.54,28.54,28.48,28.5,38588.0,26.2487,26.2487,26.1935,26.2119,38588.0
2022-02-02 13:30:00,28.51,28.57,28.51,28.56,39568.0,26.2211,26.2763,26.2211,26.2671,39568.0
2022-02-02 13:40:00,28.56,28.56,28.51,28.52,42280.0,26.2671,26.2671,26.2211,26.2303,42280.0
2022-02-02 13:50:00,28.53,28.61,28.52,28.59,42492.0,26.2395,26.3131,26.2303,26.2947,42492.0
2022-02-02 14:00:00,28.58,28.63,28.56,28.61,59910.0,26.2855,26.3315,26.2671,26.3131,59910.0
2022-02-02 14:10:00,28.61,28.64,28.55,28.58,37576.0,26.3131,26.3407,26.2579,26.2855,37576.0
2022-02-02 14:20:00,28.59,28.62,28.57,28.6,56256.0,26.2947,26.3223,26.2763,26.3039,56256.0
2022-02-02 14:30:00,28.6,28.65,28.6,28.63,59482.0,26.3039,26.3499,26.3039,26.3315,59482.0
2022-02-02 14:40:00,28.63,28.68,28.63,28.66,42686.0,26.3315,26.3775,26.3315,26.3591,42686.0
2022-02-02 14:50:00,28.66,28.67,28.64,28.64,30368.0,26.3591,26.3683,26.3407,26.3407,30368.0
2022-02-02 15:00:00,28.65,28.67,28.6,28.6,41372.0,26.3499,26.3683,26.3039,26.3039,41372.0
2022-02-02 15:10:00,28.6,28.67,28.59,28.65,85098.0,26.3039,26.3683,26.2947,26.3499,85098.0
2022-02-02 15:20:00,28.65,28.66,28.56,28.57,86560.0,26.3499,26.3591,26.2671,26.2763,86560.0
2022-02-02 15:30:00,28.58,28.66,28.58,28.61,89690.0,26.2855,26.3591,26.2855,26.3131,89690.0
2022-02-02 15:40:00,28.61,28.64,28.59,28.63,131572.0,26.3131,26.3407,26.2947,26.3315,131572.0
2022-02-02 15:50:00,28.62,28.68,28.59,28.63,494812.0,26.3223,26.3775,26.2947,26.3315,494812.0
2022-02-03 09:30:00,28.54,28.79,28.43,28.77,173006.0,26.2487,26.4786,26.1475,26.4602,173006.0
2022-02-03 09:40:00,28.75,28.83,28.54,28.55,165842.0,26.4418,26.5154,26.2487,26.2579,165842.0
2022-02-03 09:50:00,28.55,28.57,28.39,28.43,64912.0,26.2579,26.2763,26.1107,26.1475,64912.0
2022-02-03 10:00:00,28.45,28.56,28.43,28.56,62300.0,26.1659,26.2671,26.1475,26.2671,62300.0
2022-02-03 10:10:00,28.56,28.63,28.52,28.58,51040.0,26.2671,26.3315,26.2303,26.2855,51040.0
2022-02-03 10:20:00,28.58,28.61,28.46,28.49,261830.0,26.2855,26.3131,26.1751,26.2027,261830.0
2022-02-03 10:30:00,28.49,28.7,28.48,28.67,118484.0,26.2027,26.3959,26.1935,26.3683,118484.0
2022-02-03 10:40:00,28.67,28.71,28.58,28.6,117098.0,26.3683,26.405,26.2855,26.3039,117098.0
2022-02-03 10:50:00,28.61,28.63,28.58,28.59,50148.0,26.3131,26.3315,26.2855,26.2947,50148.0
2022-02-03 11:00:00,28.6,28.6,28.52,28.58,40226.0,26.3039,26.3039,26.2303,26.2855,40226.0
2022-02-03 11:10:00,28.58,28.63,28.57,28.59,33788.0,26.2855,26.3315,26.2763,26.2947,33788.0
2022-02-03 11:20:00,28.59,28.6,28.53,28.55,51252.0,26.2947,26.3039,26.2395,26.2579,51252.0
2022-02-03 11:30:00,28.55,28.58,28.53,28.58,27146.0,26.2579,26.2855,26.2395,26.2855,27146.0
2022-02-03 11:40:00,28.57,28.61,28.53,28.56,72484.0,26.2763,26.3131,26.2395,26.2671,72484.0
2022-02-03 11:50:00,28.56,28.58,28.52,28.56,30154.0,26.2671,26.2855,26.2303,26.2671,30154.0
2022-02-03 12:00:00,28.55,28.59,28.52,28.55,56260.0,26.2579,26.2947,26.2303,26.2579,56260.0
2022-02-03 12:10:00,28.54,28.56,28.5,28.5,24440.0,26.2487,26.2671,26.2119,26.2119,24440.0
2022-02-03 12:20:00,28.5,28.57,28.5,28.57,24822.0,26.2119,26.2763,26.2119,26.2763,24822.0
2022-02-03 12:30:00,28.57,28.58,28.51,28.58,46852.0,26.2763,26.2855,26.2211,26.2855,46852.0
2022-02-03 12:40:00,28.58,28.61,28.54,28.54,47922.0,26.2855,26.3131,26.2487,26.2487,47922.0
2022-02-03 12:50:00,28.55,28.57,28.54,28.57,14804.0,26.2579,26.2763,26.2487,26.2763,14804.0
2022-02-03 13:00:00,28.57,28.57,28.5,28.5,21080.0,26.2763,26.2763,26.2119,26.2119,21080.0
2022-02-03 13:10:00,28.48,28.52,28.47,28.5,75966.0,26.1935,26.2303,26.1843,26.2119,75966.0
2022-02-03 13:20:00,28.49,28.55,28.49,28.5,29188.0,26.2027,26.2579,26.2027,26.2119,29188.0
2022-02-03 13:30:00,28.51,28.55,28.49,28.52,29442.0,26.2211,26.2579,26.2027,26.2303,29442.0
2022-02-03 13:40:00,28.52,28.57,28.52,28.57,16570.0,26.2303,26.2763,26.2303,26.2763,16570.0
2022-02-03 13:50:00,28.56,28.57,28.5,28.5,32196.0,26.2671,26.2763,26.2119,26.2119,32196.0
2022-02-03 14:00:00,28.5,28.51,28.44,28.49,26656.0,26.2119,26.2211,26.1567,26.2027,26656.0
2022-02-03 14:10:00,28.49,28.5,28.43,28.44,31210.0,26.2027,26.2119,26.1475,26.1567,31210.0
2022-02-03 14:20:00,28.45,28.45,28.35,28.36,96598.0,26.1659,26.1659,26.0739,26.0831,96598.0
2022-02-03 14:30:00,28.36,28.37,28.31,28.32,83714.0,26.0831,26.0923,26.0372,26.0464,83714.0
2022-02-03 14:40:00,28.32,28.32,28.24,28.31,77076.0,26.0464,26.0464,25.9728,26.0372,77076.0
2022-02-03 14:50:00,28.3,28.38,28.3,28.35,88114.0,26.028,26.1015,26.028,26.0739,88114.0
2022-02-03 15:00:00,28.36,28.36,28.27,28.33,57690.0,26.0831,26.0831,26.0004,26.0556,57690.0
2022-02-03 15:10:00,28.34,28.4,28.32,28.38,233378.0,26.0648,26.1199,26.0464,26.1015,233378.0
2022-02-03 15:20:00,28.38,28.41,28.28,28.3,119936.0,26.1015,26.1291,26.0096,26.028,119936.0
2022-02-03 15:30:00,28.3,28.3,28.12,28.16,224954.0,26.028,26.028,25.8624,25.8992,224954.0
2022-02-03 15:40:00,28.16,28.19,28.1,28.13,302026.0,25.8992,25.9268,25.844,25.8716,302026.0
2022-02-03 15:50:00,28.13,28.25,28.08,28.2,653592.0,25.8716,25.982,25.8256,25.936,653592.0
2022-02-04 09:30:00,27.97,28.14,27.88,27.97,231032.0,25.7245,25.8808,25.6417,25.7245,231032.0
2022-02-04 09:40:00,27.97,28.08,27.82,27.92,123322.0,25.7245,25.8256,25.5865,25.6785,123322.0
2022-02-04 09:50:00,27.92,27.95,27.79,27.83,121068.0,25.6785,25.7061,25.5589,25.5957,121068.0
2022-02-04 10:00:00,27.83,27.83,27.66,27.66,145698.0,25.5957,25.5957,25.4393,25.4393,145698.0
2022-02-04 10:10:00,27.66,27.81,27.64,27.79,103206.0,25.4393,25.5773,25.421,25.5589,103206.0
2022-02-04 10:20:00,27.79,27.81,27.61,27.61,90878.0,25.5589,25.5773,25.3934,25.3934,90878.0
2022-02-04 10:30:00,27.6,27.67,27.49,27.53,122012.0,25.3842,25.4485,25.283,25.3198,122012.0
2022-02-04 10:40:00,27.54,27.56,27.46,27.49,86678.0,25.329,25.3474,25.2554,25.283,86678.0
2022-02-04 10:50:00,27.49,27.56,27.45,27.46,76880.0,25.283,25.3474,25.2462,25.2554,76880.0
2022-02-04 11:00:00,27.46,27.56,27.44,27.52,82134.0,25.2554,25.3474,25.237,25.3106,82134.0
2022-02-04 11:10:00,27.53,27.57,27.47,27.57,45926.0,25.3198,25.3566,25.2646,25.3566,45926.0
2022-02-04 11:20:00,27.56,27.68,27.56,27.65,73284.0,25.3474,25.4577,25.3474,25.4301,73284.0
2022-02-04 11:30:00,27.65,27.73,27.61,27.66,54402.0,25.4301,25.5037,25.3934,25.4393,54402.0
2022-02-04 11:40:00,27.66,27.68,27.61,27.61,39222.0,25.4393,25.4577,25.3934,25.3934,39222.0
2022-02-04 11:50:00,27.61,27.69,27.6,27.62,49136.0,25.3934,25.4669,25.3842,25.4026,49136.0
2022-02-04 12:00:00,27.63,27.63,27.55,27.59,42484.0,25.4118,25.4118,25.3382,25.375,42484.0
2022-02-04 12:10:00,27.6,27.67,27.56,27.63,41628.0,25.3842,25.4485,25.3474,25.4118,41628.0
2022-02-04 12:20:00,27.63,27.63,27.59,27.6,41696.0,25.4118,25.4118,25.375,25.3842,41696.0
2022-02-04 12:30:00,27.61,27.65,27.54,27.65,302296.0,25.3934,25.4301,25.329,25.4301,302296.0
2022-02-04 12:40:00,27.65,27.66,27.6,27.64,62086.0,25.4301,25.4393,25.3842,25.421,62086.0
2022-02-04 12:50:00,27.63,27.64,27.57,27.61,43982.0,25.4118,25.421,25.3566,25.3934,43982.0
2022-02-04 13:00:00,27.62,27.72,27.62,27.71,73278.0,25.4026,25.4945,25.4026,25.4853,73278.0
2022-02-04 13:10:00,27.7,27.72,27.65,27.68,44262.0,25.4761,25.4945,25.4301,25.4577,44262.0
2022-02-04 13:20:00,27.69,27.72,27.66,27.68,35760.0,25.4669,25.4945,25.4393,25.4577,35760.0
2022-02-04 13:30:00,27.68,27.72,27.68,27.71,57028.0,25.4577,25.4945,25.4577,25.4853,57028.0
2022-02-04 13:40:00,27.72,27.75,27.68,27.7,61376.0,25.4945,25.5221,25.4577,25.4761,61376.0
2022-02-04 13:50:00,27.71,27.72,27.66,27.69,62038.0,25.4853,25.4945,25.4393,25.4669,62038.0
2022-02-04 14:00:00,27.7,27.71,27.63,27.65,41636.0,25.4761,25.4853,25.4118,25.4301,41636.0
2022-02-04 14:10:00,27.65,27.65,27.55,27.55,54854.0,25.4301,25.4301,25.3382,25.3382,54854.0
2022-02-04 14:20:00,27.56,27.62,27.56,27.61,39912.0,25.3474,25.4026,25.3474,25.3934,39912.0
2022-02-04 14:30:00,27.6,27.7,27.6,27.67,52786.0,25.3842,25.4761,25.3842,25.4485,52786.0
2022-02-04 14:40:00,27.68,27.69,27.65,27.68,274184.0,25.4577,25.4669,25.4301,25.4577,274184.0
2022-02-04 14:50:00,27.68,27.72,27.65,27.7,40208.0,25.4577,25.4945,25.4301,25.4761,40208.0
2022-02-04 15:00:00,27.7,27.78,27.7,27.74,87244.0,25.4761,25.5497,25.4761,25.5129,87244.0
2022-02-04 15:10:00,27.74,27.76,27.72,27.72,186242.0,25.5129,25.5313,25.4945,25.4945,186242.0
2022-02-04 15:20:00,27.72,27.75,27.7,27.72,91306.0,25.4945,25.5221,25.4761,25.4945,91306.0
2022-02-04 15:30:00,27.72,27.75,27.66,27.66,166368.0,25.4945,25.5221,25.4393,25.4393,166368.0
2022-02-04 15:40:00,27.66,27.66,27.56,27.59,213268.0,25.4393,25.4393,25.3474,25.375,213268.0
2022-02-04 15:50:00,27.6,27.61,27.43,27.47,1135142.0,25.3842,25.3934,25.2278,25.2646,1135142.0
2022-02-07 09:30:00,27.28,27.54,27.28,27.29,141648.0,25.0899,25.329,25.0899,25.0991,141648.0
2022-02-07 09:40:00,27.28,27.28,27.08,27.09,88808.0,25.0899,25.0899,24.9059,24.9151,88808.0
2022-02-07 09:50:00,27.1,27.23,27.07,27.08,83736.0,24.9243,25.0439,24.8967,24.9059,83736.0
2022-02-07 10:00:00,27.09,27.23,27.08,27.18,197820.0,24.9151,25.0439,24.9059,24.9979,197820.0
2022-02-07 10:10:00,27.18,27.19,27.06,27.06,86816.0,24.9979,25.0071,24.8875,24.8875,86816.0
2022-02-07 10:20:00,27.06,27.06,27.0,27.06,110832.0,24.8875,24.8875,24.8323,24.8875,110832.0
2022-02-07 10:30:00,27.07,27.2,27.06,27.08,74990.0,24.8967,25.0163,24.8875,24.9059,74990.0
2022-02-07 10:40:00,27.07,27.07,26.86,26.88,177296.0,24.8967,24.8967,24.7036,24.722,177296.0
2022-02-07 10:50:00,26.87,27.01,26.86,26.99,213170.0,24.7128,24.8415,24.7036,24.8231,213170.0
2022-02-07 11:00:00,26.99,27.09,26.93,26.98,192090.0,24.8231,24.9151,24.768,24.8139,192090.0
2022-02-07 11:10:00,26.97,26.97,26.86,26.88,121742.0,24.8047,24.8047,24.7036,24.722,121742.0
2022-02-07 11:20:00,26.89,26.97,26.88,26.89,87188.0,24.7312,24.8047,24.722,24.7312,87188.0
2022-02-07 11:30:00,26.88,26.9,26.8,26.8,157454.0,24.722,24.7404,24.6484,24.6484,157454.0
2022-02-07 11:40:00,26.8,26.83,26.77,26.82,139594.0,24.6484,24.676,24.6208,24.6668,139594.0
2022-02-07 11:50:00,26.82,26.9,26.82,26.9,45854.0,24.6668,24.7404,24.6668,24.7404,45854.0
2022-02-07 12:00:00,26.9,26.9,26.78,26.78,52950.0,24.7404,24.7404,24.63,24.63,52950.0
2022-02-07 12:10:00,26.78,26.82,26.77,26.8,40684.0,24.63,24.6668,24.6208,24.6484,40684.0
2022-02-07 12:20:00,26.8,26.84,26.73,26.74,70982.0,24.6484,24.6852,24.584,24.5932,70982.0
2022-02-07 12:30:00,26.74,26.77,26.72,26.72,76806.0,24.5932,24.6208,24.5748,24.5748,76806.0
2022-02-07 12:40:00,26.73,26.88,26.72,26.86,80170.0,24.584,24.722,24.5748,24.7036,80170.0
2022-02-07 12:50:00,26.86,26.86,26.75,26.78,64382.0,24.7036,24.7036,24.6024,24.63,64382.0
2022-02-07 13:00:00,26.78,26.83,26.77,26.83,58500.0,24.63,24.676,24.6208,24.676,58500.0
2022-02-07 13:10:00,26.83,26.88,26.82,26.87,43854.0,24.676,24.722,24.6668,24.7128,43854.0
2022-02-07 13:20:00,26.86,26.89,26.85,26.86,40828.0,24.7036,24.7312,24.6944,24.7036,40828.0
2022-02-07 13:30:00,26.87,26.89,26.86,26.88,65468.0,24.7128,24.7312,24.7036,24.722,65468.0
2022-02-07 13:40:00,26.88,26.92,26.88,26.89,91960.0,24.722,24.7588,24.722,24.7312,91960.0
2022-02-07 13:50:00,26.89,26.92,26.87,26.89,90666.0,24.7312,24.7588,24.7128,24.7312,90666.0
2022-02-07 14:00:00,26.88,26.88,26.83,26.83,31930.0,24.722,24.722,24.676,24.676,31930.0
2022-02-07 14:10:00,26.83,26.86,26.82,26.83,49522.0,24.676,24.7036,24.6668,24.676,49522.0
2022-02-07 14:20:00,26.83,26.85,26.78,26.83,73094.0,24.676,24.6944,24.63,24.676,73094.0
2022-02-07 14:30:00,26.83,26.86,26.81,26.84,53506.0,24.676,24.7036,24.6576,24.6852,53506.0
2022-02-07 14:40:00,26.85,26.92,26.84,26.88,72464.0,24.6944,24.7588,24.6852,24.722,72464.0
2022-02-07 14:50:00,26.88,26.91,26.86,26.88,73680.0,24.722,24.7496,24.7036,24.722,73680.0
2022-02-07 15:00:00,26.87,26.92,26.86,26.89,73434.0,24.7128,24.7588,24.7036,24.7312,73434.0
2022-02-07 15:10:00,26.89,26.93,26.87,26.87,73088.0,24.7312,24.768,24.7128,24.7128,73088.0
2022-02-07 15:20:00,26.86,26.88,26.77,26.79,86876.0,24.7036,24.722,24.6208,24.6392,86876.0
2022-02-07 15:30:00,26.79,26.86,26.76,26.77,216990.0,24.6392,24.7036,24.6116,24.6208,216990.0
2022-02-07 15:40:00,26.77,26.78,26.65,26.67,244996.0,24.6208,24.63,24.5104,24.5288,244996.0
2022-02-07 15:50:00,26.67,26.76,26.61,26.72,613396.0,24.5288,24.6116,24.4736,24.5748,613396.0
2022-02-08 09:30:00,26.64,26.85,26.62,26.62,145490.0,24.5012,24.6944,24.4828,24.4828,145490.0
2022-02-08 09:40:00,26.61,26.65,26.54,26.61,74664.0,24.4736,24.5104,24.4093,24.4736,74664.0
2022-02-08 09:50:00,26.6,26.81,26.59,26.79,57142.0,24.4644,24.6576,24.4552,24.6392,57142.0
2022-02-08 10:00:00,26.78,26.79,26.65,26.73,74998.0,24.63,24.6392,24.5104,24.584,74998.0
2022-02-08 10:10:00,26.73,26.79,26.71,26.74,47016.0,24.584,24.6392,24.5656,24.5932,47016.0
2022-02-08 10:20:00,26.74,26.75,26.7,26.73,29060.0,24.5932,24.6024,24.5564,24.584,29060.0
2022-02-08 10:30:00,26.73,26.78,26.69,26.75,40372.0,24.584,24.63,24.5472,24.6024,40372.0
2022-02-08 10:40:00,26.75,26.8,26.7,26.76,44646.0,24.6024,24.6484,24.5564,24.6116,44646.0
2022-02-08 10:50:00,26.75,26.83,26.75,26.83,29718.0,24.6024,24.676,24.6024,24.676,29718.0
2022-02-08 11:00:00,26.84,26.92,26.84,26.89,36628.0,24.6852,24.7588,24.6852,24.7312,36628.0
2022-02-08 11:10:00,26.89,26.89,26.84,26.85,53102.0,24.7312,24.7312,24.6852,24.6944,53102.0
2022-02-08 11:20:00,26.86,26.86,26.8,26.83,41006.0,24.7036,24.7036,24.6484,24.676,41006.0
2022-02-08 11:30:00,26.84,26.89,26.83,26.89,42290.0,24.6852,24.7312,24.676,24.7312,42290.0
2022-02-08 11:40:00,26.9,26.91,26.86,26.86,42922.0,24.7404,24.7496,24.7036,24.7036,42922.0
2022-02-08 11:50:00,26.85,26.9,26.85,26.88,42452.0,24.6944,24.7404,24.6944,24.722,42452.0
2022-02-08 12:00:00,26.88,26.9,26.85,26.86,42028.0,24.722,24.7404,24.6944,24.7036,42028.0
2022-02-08 12:10:00,26.86,26.87,26.79,26.82,61522.0,24.7036,24.7128,24.6392,24.6668,61522.0
2022-02-08 12:20:00,26.82,26.86,26.78,26.86,49696.0,24.6668,24.7036,24.63,24.7036,49696.0
2022-02-08 12:30:00,26.87,26.93,26.87,26.92,40284.0,24.7128,24.768,24.7128,24.7588,40284.0
2022-02-08 12:40:00,26.93,26.95,26.9,26.91,36914.0,24.768,24.7863,24.7404,24.7496,36914.0
2022-02-08 12:50:00,26.91,26.91,26.86,26.88,21644.0,24.7496,24.7496,24.7036,24.722,21644.0
2022-02-08 13:00:00,26.88,26.89,26.86,26.86,24890.0,24.722,24.7312,24.7036,24.7036,24890.0
2022-02-08 13:10:00,26.86,26.86,26.81,26.85,32984.0,24.7036,24.7036,24.6576,24.6944,32984.0
2022-02-08 13:20:00,26.85,26.85,26.8,26.82,19140.0,24.6944,24.6944,24.6484,24.6668,19140.0
2022-02-08 13:30:00,26.82,26.86,26.82,26.84,50776.0,24.6668,24.7036,24.6668,24.6852,50776.0
2022-02-08 13:40:00,26.84,26.85,26.79,26.8,36052.0,24.6852,24.6944,24.6392,24.6484,36052.0
2022-02-08 13:50:00,26.8,26.8,26.77,26.8,33258.0,24.6484,24.6484,24.6208,24.6484,33258.0
2022-02-08 14:00:00,26.81,26.83,26.79,26.79,35148.0,24.6576,24.676,24.6392,24.6392,35148.0
2022-02-08 14:10:00,26.78,26.8,26.77,26.79,33310.0,24.63,24.6484,24.6208,24.6392,33310.0
2022-02-08 14:20:00,26.79,26.79,26.67,26.68,76272.0,24.6392,24.6392,24.5288,24.538,76272.0
2022-02-08 14:30:00,26.68,26.69,26.63,26.63,83322.0,24.538,24.5472,24.492,24.492,83322.0
2022-02-08 14:40:00,26.63,26.66,26.61,26.64,58344.0,24.492,24.5196,24.4736,24.5012,58344.0
2022-02-08 14:50:00,26.64,26.69,26.63,26.68,72320.0,24.5012,24.5472,24.492,24.538,72320.0
2022-02-08 15:00:00,26.68,26.75,26.67,26.75,66964.0,24.538,24.6024,24.5288,24.6024,66964.0
2022-02-08 15:10:00,26.74,26.87,26.74,26.86,50424.0,24.5932,24.7128,24.5932,24.7036,50424.0
2022-02-08 15:20:00,26.86,26.86,26.8,26.83,61604.0,24.7036,24.7036,24.6484,24.676,61604.0
2022-02-08 15:30:00,26.83,26.86,26.81,26.84,90744.0,24.676,24.7036,24.6576,24.6852,90744.0
2022-02-08 15:40:00,26.85,26.88,26.8,26.82,131384.0,24.6944,24.722,24.6484,24.6668,131384.0
2022-02-08 15:50:00,26.82,26.88,26.79,26.8,323144.0,24.6668,24.722,24.6392,24.6484,323144.0
2022-02-09 09:30:00,27.11,27.27,27.07,27.08,140248.0,24.9335,25.0807,24.8967,24.9059,140248.0
2022-02-09 09:40:00,27.09,27.28,27.06,27.23,85676.0,24.9151,25.0899,24.8875,25.0439,85676.0
2022-02-09 09:50:00,27.21,27.27,27.14,27.19,287470.0,25.0255,25.0807,24.9611,25.0071,287470.0
2022-02-09 10:00:00,27.18,27.24,27.17,27.23,48676.0,24.9979,25.0531,24.9887,25.0439,48676.0
2022-02-09 10:10:00,27.24,27.27,27.17,27.18,88536.0,25.0531,25.0807,24.9887,24.9979,88536.0
2022-02-09 10:20:00,27.18,27.18,27.11,27.16,60500.0,24.9979,24.9979,24.9335,24.9795,60500.0
2022-02-09 10:30:00,27.16,27.27,27.16,27.23,42618.0,24.9795,25.0807,24.9795,25.0439,42618.0
2022-02-09 10:40:00,27.23,27.28,27.21,27.23,40800.0,25.0439,25.0899,25.0255,25.0439,40800.0
2022-02-09 10:50:00,27.23,27.25,27.21,27.25,34464.0,25.0439,25.0623,25.0255,25.0623,34464.0
2022-02-09 11:00:00,27.25,27.29,27.24,27.29,48410.0,25.0623,25.0991,25.0531,25.0991,48410.0
2022-02-09 11:10:00,27.28,27.28,27.17,27.18,38960.0,25.0899,25.0899,24.9887,24.9979,38960.0
2022-02-09 11:20:00,27.18,27.21,27.17,27.18,32578.0,24.9979,25.0255,24.9887,24.9979,32578.0
2022-02-09 11:30:00,27.18,27.2,27.16,27.18,27374.0,24.9979,25.0163,24.9795,24.9979,27374.0
2022-02-09 11:40:00,27.18,27.34,27.18,27.3,173908.0,24.9979,25.145,24.9979,25.1082,173908.0
2022-02-09 11:50:00,27.3,27.34,27.28,27.31,45454.0,25.1082,25.145,25.0899,25.1174,45454.0
2022-02-09 12:00:00,27.31,27.36,27.31,27.36,39658.0,25.1174,25.1634,25.1174,25.1634,39658.0
2022-02-09 12:10:00,27.36,27.38,27.33,27.38,55266.0,25.1634,25.1818,25.1358,25.1818,55266.0
2022-02-09 12:20:00,27.38,27.38,27.32,27.32,50340.0,25.1818,25.1818,25.1266,25.1266,50340.0
2022-02-09 12:30:00,27.32,27.32,27.23,27.24,28484.0,25.1266,25.1266,25.0439,25.0531,28484.0
2022-02-09 12:40:00,27.24,27.27,27.22,27.25,32010.0,25.0531,25.0807,25.0347,25.0623,32010.0
2022-02-09 12:50:00,27.24,27.26,27.24,27.25,23922.0,25.0531,25.0715,25.0531,25.0623,23922.0
2022-02-09 13:00:00,27.25,27.27,27.22,27.22,36628.0,25.0623,25.0807,25.0347,25.0347,36628.0
2022-02-09 13:10:00,27.23,27.25,27.19,27.22,21056.0,25.0439,25.0623,25.0071,25.0347,21056.0
2022-02-09 13:20:00,27.22,27.22,27.17,27.22,48914.0,25.0347,25.0347,24.9887,25.0347,48914.0
2022-02-09 13:30:00,27.22,27.23,27.17,27.19,37424.0,25.0347,25.0439,24.9887,25.0071,37424.0
2022-02-09 13:40:00,27.19,27.23,27.18,27.2,19618.0,25.0071,25.0439,24.9979,25.0163,19618.0
2022-02-09 13:50:00,27.21,27.21,27.19,27.21,30622.0,25.0255,25.0255,25.0071,25.0255,30622.0
2022-02-09 14:00:00,27.21,27.23,27.2,27.22,36248.0,25.0255,25.0439,25.0163,25.0347,36248.0
2022-02-09 14:10:00,27.22,27.25,27.21,27.23,28712.0,25.0347,25.0623,25.0255,25.0439,28712.0
2022-02-09 14:20:00,27.23,27.29,27.22,27.26,81288.0,25.0439,25.0991,25.0347,25.0715,81288.0
2022-02-09 14:30:00,27.26,27.26,27.24,27.25,30780.0,25.0715,25.0715,25.0531,25.0623,30780.0
2022-02-09 14:40:00,27.24,27.25,27.21,27.21,43504.0,25.0531,25.0623,25.0255,25.0255,43504.0
2022-02-09 14:50:00,27.21,27.22,27.18,27.18,35350.0,25.0255,25.0347,24.9979,24.9979,35350.0
2022-02-09 15:00:00,27.19,27.21,27.16,27.17,34750.0,25.0071,25.0255,24.9795,24.9887,34750.0
2022-02-09 15:10:00,27.16,27.18,27.14,27.17,45394.0,24.9795,24.9979,24.9611,24.9887,45394.0
2022-02-09 15:20:00,27.17,27.23,27.15,27.23,59738.0,24.9887,25.0439,24.9703,25.0439,59738.0
2022-02-09 15:30:00,27.22,27.24,27.19,27.21,108254.0,25.0347,25.0531,25.0071,25.0255,108254.0
2022-02-09 15:40:00,27.21,27.21,27.14,27.2,153406.0,25.0255,25.0255,24.9611,25.0163,153406.0
2022-02-09 15:50:00,27.2,27.28,27.2,27.25,602156.0,25.0163,25.0899,25.0163,25.0623,602156.0
2022-02-10 09:30:00,26.8,26.8,26.39,26.47,315532.0,24.6484,24.6484,24.2713,24.3449,315532.0
2022-02-10 09:40:00,26.49,26.71,26.49,26.71,124870.0,24.3633,24.5656,24.3633,24.5656,124870.0
2022-02-10 09:50:00,26.71,26.74,26.68,26.71,67810.0,24.5656,24.5932,24.538,24.5656,67810.0
2022-02-10 10:00:00,26.72,26.82,26.72,26.79,88128.0,24.5748,24.6668,24.5748,24.6392,88128.0
2022-02-10 10:10:00,26.79,26.85,26.77,26.82,49700.0,24.6392,24.6944,24.6208,24.6668,49700.0
2022-02-10 10:20:00,26.81,26.82,26.68,26.7,134402.0,24.6576,24.6668,24.538,24.5564,134402.0
2022-02-10 10:30:00,26.69,26.8,26.68,26.8,77600.0,24.5472,24.6484,24.538,24.6484,77600.0
2022-02-10 10:40:00,26.82,26.91,26.81,26.9,60272.0,24.6668,24.7496,24.6576,24.7404,60272.0
2022-02-10 10:50:00,26.9,26.9,26.75,26.78,63106.0,24.7404,24.7404,24.6024,24.63,63106.0
2022-02-10 11:00:00,26.76,26.85,26.73,26.85,51388.0,24.6116,24.6944,24.584,24.6944,51388.0
2022-02-10 11:10:00,26.84,26.86,26.8,26.82,35956.0,24.6852,24.7036,24.6484,24.6668,35956.0
2022-02-10 11:20:00,26.81,26.84,26.79,26.82,47884.0,24.6576,24.6852,24.6392,24.6668,47884.0
2022-02-10 11:30:00,26.8,26.84,26.78,26.8,97700.0,24.6484,24.6852,24.63,24.6484,97700.0
2022-02-10 11:40:00,26.79,26.92,26.79,26.92,43476.0,24.6392,24.7588,24.6392,24.7588,43476.0
2022-02-10 11:50:00,26.91,26.93,26.89,26.93,50608.0,24.7496,24.768,24.7312,24.768,50608.0
2022-02-10 12:00:00,26.93,26.93,26.88,26.91,52752.0,24.768,24.768,24.722,24.7496,52752.0
2022-02-10 12:10:00,26.9,26.92,26.85,26.89,54444.0,24.7404,24.7588,24.6944,24.7312,54444.0
2022-02-10 12:20:00,26.89,26.93,26.89,26.92,27682.0,24.7312,24.768,24.7312,24.7588,27682.0
2022-02-10 12:30:00,26.93,26.95,26.89,26.95,19796.0,24.768,24.7863,24.7312,24.7863,19796.0
2022-02-10 12:40:00,26.93,26.96,26.68,26.73,63812.0,24.768,24.7955,24.538,24.584,63812.0
2022-02-10 12:50:00,26.73,26.73,26.64,26.66,47228.0,24.584,24.584,24.5012,24.5196,47228.0
2022-02-10 13:00:00,26.65,26.66,26.6,26.66,53496.0,24.5104,24.5196,24.4644,24.5196,53496.0
2022-02-10 13:10:00,26.64,26.68,26.58,26.6,36200.0,24.5012,24.538,24.4461,24.4644,36200.0
2022-02-10 13:20:00,26.61,26.64,26.59,26.6,49220.0,24.4736,24.5012,24.4552,24.4644,49220.0
2022-02-10 13:30:00,26.6,26.61,26.49,26.57,45868.0,24.4644,24.4736,24.3633,24.4369,45868.0
2022-02-10 13:40:00,26.57,26.6,26.54,26.55,37934.0,24.4369,24.4644,24.4093,24.4185,37934.0
2022-02-10 13:50:00,26.56,26.58,26.54,26.58,38506.0,24.4277,24.4461,24.4093,24.4461,38506.0
2022-02-10 14:00:00,26.58,26.59,26.47,26.49,48664.0,24.4461,24.4552,24.3449,24.3633,48664.0
2022-02-10 14:10:00,26.5,26.5,26.41,26.42,44764.0,24.3725,24.3725,24.2897,24.2989,44764.0
2022-02-10 14:20:00,26.42,26.54,26.42,26.52,46398.0,24.2989,24.4093,24.2989,24.3909,46398.0
2022-02-10 14:30:00,26.52,26.56,26.49,26.53,43846.0,24.3909,24.4277,24.3633,24.4001,43846.0
2022-02-10 14:40:00,26.53,26.57,26.5,26.5,52426.0,24.4001,24.4369,24.3725,24.3725,52426.0
2022-02-10 14:50:00,26.5,26.52,26.43,26.45,49312.0,24.3725,24.3909,24.3081,24.3265,49312.0
2022-02-10 15:00:00,26.46,26.5,26.4,26.5,53234.0,24.3357,24.3725,24.2805,24.3725,53234.0
2022-02-10 15:10:00,26.51,26.53,26.44,26.45,54226.0,24.3817,24.4001,24.3173,24.3265,54226.0
2022-02-10 15:20:00,26.45,26.52,26.43,26.48,108390.0,24.3265,24.3909,24.3081,24.3541,108390.0
2022-02-10 15:30:00,26.47,26.49,26.4,26.45,176790.0,24.3449,24.3633,24.2805,24.3265,176790.0
2022-02-10 15:40:00,26.44,26.45,26.29,26.34,132044.0,24.3173,24.3265,24.1793,24.2253,132044.0
2022-02-10 15:50:00,26.34,26.47,26.3,26.43,423824.0,24.2253,24.3449,24.1885,24.3081,423824.0
2022-02-11 09:30:00,26.58,26.62,26.39,26.42,240362.0,24.4461,24.4828,24.2713,24.2989,240362.0
2022-02-11 09:40:00,26.41,26.53,26.37,26.44,47154.0,24.2897,24.4001,24.2529,24.3173,47154.0
2022-02-11 09:50:00,26.46,26.49,26.37,26.37,68600.0,24.3357,24.3633,24.2529,24.2529,68600.0
2022-02-11 10:00:00,26.38,26.46,26.36,26.41,73992.0,24.2621,24.3357,24.2437,24.2897,73992.0
2022-02-11 10:10:00,26.4,26.4,26.29,26.34,89618.0,24.2805,24.2805,24.1793,24.2253,89618.0
2022-02-11 10:20:00,26.34,26.39,26.33,26.36,62200.0,24.2253,24.2713,24.2161,24.2437,62200.0
2022-02-11 10:30:00,26.36,26.42,26.31,26.38,85504.0,24.2437,24.2989,24.1977,24.2621,85504.0
2022-02-11 10:40:00,26.38,26.38,26.25,26.25,55376.0,24.2621,24.2621,24.1425,24.1425,55376.0
2022-02-11 10:50:00,26.25,26.27,26.15,26.18,66106.0,24.1425,24.1609,24.0506,24.0782,66106.0
2022-02-11 11:00:00,26.19,26.29,26.18,26.21,103906.0,24.0874,24.1793,24.0782,24.1058,103906.0
2022-02-11 11:10:00,26.2,26.25,26.17,26.18,51160.0,24.0966,24.1425,24.069,24.0782,51160.0
2022-02-11 11:20:00,26.18,26.24,26.18,26.2,56468.0,24.0782,24.1333,24.0782,24.0966,56468.0
2022-02-11 11:30:00,26.2,26.24,26.11,26.14,54334.0,24.0966,24.1333,24.0138,24.0414,54334.0
2022-02-11 11:40:00,26.15,26.17,26.11,26.17,40974.0,24.0506,24.069,24.0138,24.069,40974.0
2022-02-11 11:50:00,26.16,26.18,26.13,26.17,107180.0,24.0598,24.0782,24.0322,24.069,107180.0
2022-02-11 12:00:00,26.17,26.17,26.14,26.15,76130.0,24.069,24.069,24.0414,24.0506,76130.0
2022-02-11 12:10:00,26.15,26.18,26.07,26.09,74360.0,24.0506,24.0782,23.977,23.9954,74360.0
2022-02-11 12:20:00,26.09,26.14,26.07,26.11,49660.0,23.9954,24.0414,23.977,24.0138,49660.0
2022-02-11 12:30:00,26.11,26.15,26.09,26.11,48220.0,24.0138,24.0506,23.9954,24.0138,48220.0
2022-02-11 12:40:00,26.1,26.12,26.08,26.11,63094.0,24.0046,24.023,23.9862,24.0138,63094.0
2022-02-11 12:50:00,26.1,26.1,26.0,26.01,130430.0,24.0046,24.0046,23.9126,23.9218,130430.0
2022-02-11 13:00:00,26.02,26.08,26.0,26.08,48628.0,23.931,23.9862,23.9126,23.9862,48628.0
2022-02-11 13:10:00,26.07,26.08,26.04,26.05,64764.0,23.977,23.9862,23.9494,23.9586,64764.0
2022-02-11 13:20:00,26.06,26.06,25.99,26.0,39468.0,23.9678,23.9678,23.9034,23.9126,39468.0
2022-02-11 13:30:00,26.0,26.0,25.84,25.85,163208.0,23.9126,23.9126,23.7655,23.7747,163208.0
2022-02-11 13:40:00,25.84,25.88,25.77,25.81,132142.0,23.7655,23.8023,23.7011,23.7379,132142.0
2022-02-11 13:50:00,25.81,25.86,25.75,25.79,97678.0,23.7379,23.7839,23.6827,23.7195,97678.0
2022-02-11 14:00:00,25.79,25.94,25.77,25.89,107558.0,23.7195,23.8574,23.7011,23.8114,107558.0
2022-02-11 14:10:00,25.9,26.0,25.84,25.96,187930.0,23.8206,23.9126,23.7655,23.8758,187930.0
2022-02-11 14:20:00,25.96,26.0,25.9,25.93,97480.0,23.8758,23.9126,23.8206,23.8482,97480.0
2022-02-11 14:30:00,25.93,26.05,25.92,25.97,100484.0,23.8482,23.9586,23.839,23.885,100484.0
2022-02-11 14:40:00,25.97,25.98,25.83,25.86,93914.0,23.885,23.8942,23.7563,23.7839,93914.0
2022-02-11 14:50:00,25.85,25.95,25.81,25.95,65842.0,23.7747,23.8666,23.7379,23.8666,65842.0
2022-02-11 15:00:00,25.94,26.03,25.92,25.93,118276.0,23.8574,23.9402,23.839,23.8482,118276.0
2022-02-11 15:10:00,25.93,26.0,25.9,25.92,89204.0,23.8482,23.9126,23.8206,23.839,89204.0
2022-02-11 15:20:00,25.91,25.98,25.89,25.97,105808.0,23.8298,23.8942,23.8114,23.885,105808.0
2022-02-11 15:30:00,25.96,25.99,25.89,25.91,169336.0,23.8758,23.9034,23.8114,23.8298,169336.0
2022-02-11 15:40:00,25.91,26.0,25.84,26.0,196500.0,23.8298,23.9126,23.7655,23.9126,196500.0
2022-02-11 15:50:00,26.02,26.07,25.97,25.97,601868.0,23.931,23.977,23.885,23.885,601868.0
2022-02-14 09:30:00,26.09,26.09,25.95,26.01,202700.0,23.9954,23.9954,23.8666,23.9218,202700.0
2022-02-14 09:40:00,26.03,26.08,25.91,25.93,104940.0,23.9402,23.9862,23.8298,23.8482,104940.0
2022-02-14 09:50:00,25.93,26.0,25.88,25.91,87492.0,23.8482,23.9126,23.8023,23.8298,87492.0
2022-02-14 10:00:00,25.92,25.92,25.83,25.9,119622.0,23.839,23.839,23.7563,23.8206,119622.0
2022-02-14 10:10:00,25.89,26.0,25.81,25.89,83268.0,23.8114,23.9126,23.7379,23.8114,83268.0
2022-02-14 10:20:00,25.9,26.0,25.9,25.93,51424.0,23.8206,23.9126,23.8206,23.8482,51424.0
2022-02-14 10:30:00,25.94,25.94,25.86,25.92,90224.0,23.8574,23.8574,23.7839,23.839,90224.0
2022-02-14 10:40:00,25.92,25.93,25.82,25.83,67172.0,23.839,23.8482,23.7471,23.7563,67172.0
2022-02-14 10:50:00,25.83,25.86,25.77,25.79,85246.0,23.7563,23.7839,23.7011,23.7195,85246.0
2022-02-14 11:00:00,25.79,25.84,25.75,25.8,72698.0,23.7195,23.7655,23.6827,23.7287,72698.0
2022-02-14 11:10:00,25.8,25.87,25.75,25.86,61954.0,23.7287,23.7931,23.6827,23.7839,61954.0
2022-02-14 11:20:00,25.86,25.91,25.82,25.88,45952.0,23.7839,23.8298,23.7471,23.8023,45952.0
2022-02-14 11:30:00,25.86,25.88,25.8,25.83,96238.0,23.7839,23.8023,23.7287,23.7563,96238.0
2022-02-14 11:40:00,25.84,25.9,25.83,25.89,44342.0,23.7655,23.8206,23.7563,23.8114,44342.0
2022-02-14 11:50:00,25.9,25.91,25.85,25.86,51406.0,23.8206,23.8298,23.7747,23.7839,51406.0
2022-02-14 12:00:00,25.86,25.88,25.83,25.83,36224.0,23.7839,23.8023,23.7563,23.7563,36224.0
2022-02-14 12:10:00,25.84,25.9,25.82,25.9,46120.0,23.7655,23.8206,23.7471,23.8206,46120.0
2022-02-14 12:20:00,25.89,25.93,25.85,25.93,67076.0,23.8114,23.8482,23.7747,23.8482,67076.0
2022-02-14 12:30:00,25.93,25.97,25.92,25.97,34774.0,23.8482,23.885,23.839,23.885,34774.0
2022-02-14 12:40:00,25.97,26.07,25.97,26.07,49936.0,23.885,23.977,23.885,23.977,49936.0
2022-02-14 12:50:00,26.06,26.08,26.04,26.06,68874.0,23.9678,23.9862,23.9494,23.9678,68874.0
2022-02-14 13:00:00,26.07,26.07,26.03,26.05,33356.0,23.977,23.977,23.9402,23.9586,33356.0
2022-02-14 13:10:00,26.06,26.07,26.04,26.06,25686.0,23.9678,23.977,23.9494,23.9678,25686.0
2022-02-14 13:20:00,26.06,26.06,25.95,25.96,28794.0,23.9678,23.9678,23.8666,23.8758,28794.0
2022-02-14 13:30:00,25.95,25.95,25.84,25.92,148476.0,23.8666,23.8666,23.7655,23.839,148476.0
2022-02-14 13:40:00,25.92,25.96,25.86,25.88,37402.0,23.839,23.8758,23.7839,23.8023,37402.0
2022-02-14 13:50:00,25.88,25.88,25.78,25.79,65004.0,23.8023,23.8023,23.7103,23.7195,65004.0
2022-02-14 14:00:00,25.79,25.81,25.73,25.73,70404.0,23.7195,23.7379,23.6643,23.6643,70404.0
2022-02-14 14:10:00,25.74,25.8,25.72,25.78,41534.0,23.6735,23.7287,23.6551,23.7103,41534.0
2022-02-14 14:20:00,25.78,25.91,25.73,25.85,74314.0,23.7103,23.8298,23.6643,23.7747,74314.0
2022-02-14 14:30:00,25.83,25.89,25.79,25.85,71076.0,23.7563,23.8114,23.7195,23.7747,71076.0
2022-02-14 14:40:00,25.85,25.88,25.82,25.84,60664.0,23.7747,23.8023,23.7471,23.7655,60664.0
2022-02-14 14:50:00,25.83,25.95,25.83,25.9,46438.0,23.7563,23.8666,23.7563,23.8206,46438.0
2022-02-14 15:00:00,25.91,25.92,25.84,25.9,79120.0,23.8298,23.839,23.7655,23.8206,79120.0
2022-02-14 15:10:00,25.9,25.96,25.86,25.9,61660.0,23.8206,23.8758,23.7839,23.8206,61660.0
2022-02-14 15:20:00,25.9,25.98,25.86,25.94,80600.0,23.8206,23.8942,23.7839,23.8574,80600.0
2022-02-14 15:30:00,25.93,26.0,25.92,25.96,136914.0,23.8482,23.9126,23.839,23.8758,136914.0
2022-02-14 15:40:00,25.97,26.0,25.9,25.98,399176.0,23.885,23.9126,23.8206,23.8942,399176.0
2022-02-14 15:50:00,25.98,26.0,25.88,25.96,910336.0,23.8942,23.9126,23.8023,23.8758,910336.0
2022-02-15 09:30:00,26.18,26.38,26.13,26.35,156498.0,24.0782,24.2621,24.0322,24.2345,156498.0
2022-02-15 09:40:00,26.36,26.38,26.22,26.26,104314.0,24.2437,24.2621,24.115,24.1517,104314.0
2022-02-15 09:50:00,26.25,26.25,26.03,26.05,142614.0,24.1425,24.1425,23.9402,23.9586,142614.0
2022-02-15 10:00:00,26.06,26.1,26.0,26.09,161540.0,23.9678,24.0046,23.9126,23.9954,161540.0
2022-02-15 10:10:00,26.09,26.14,26.07,26.1,50028.0,23.9954,24.0414,23.977,24.0046,50028.0
2022-02-15 10:20:00,26.09,26.21,26.09,26.21,104290.0,23.9954,24.1058,23.9954,24.1058,104290.0
2022-02-15 10:30:00,26.21,26.22,26.14,26.15,70942.0,24.1058,24.115,24.0414,24.0506,70942.0
2022-02-15 10:40:00,26.15,26.26,26.15,26.24,44394.0,24.0506,24.1517,24.0506,24.1333,44394.0
2022-02-15 10:50:00,26.24,26.25,26.17,26.18,65478.0,24.1333,24.1425,24.069,24.0782,65478.0
2022-02-15 11:00:00,26.18,26.22,26.17,26.18,34344.0,24.0782,24.115,24.069,24.0782,34344.0
2022-02-15 11:10:00,26.19,26.2,26.16,26.16,40774.0,24.0874,24.0966,24.0598,24.0598,40774.0
2022-02-15 11:20:00,26.16,26.17,26.11,26.13,42236.0,24.0598,24.069,24.0138,24.0322,42236.0
2022-02-15 11:30:00,26.14,26.18,26.13,26.17,44270.0,24.0414,24.0782,24.0322,24.069,44270.0
2022-02-15 11:40:00,26.17,26.17,26.13,26.14,60046.0,24.069,24.069,24.0322,24.0414,60046.0
2022-02-15 11:50:00,26.15,26.18,26.13,26.17,48898.0,24.0506,24.0782,24.0322,24.069,48898.0
2022-02-15 12:00:00,26.17,26.17,26.11,26.13,37126.0,24.069,24.069,24.0138,24.0322,37126.0
2022-02-15 12:10:00,26.13,26.14,26.08,26.11,34082.0,24.0322,24.0414,23.9862,24.0138,34082.0
2022-02-15 12:20:00,26.11,26.11,26.08,26.09,35228.0,24.0138,24.0138,23.9862,23.9954,35228.0
2022-02-15 12:30:00,26.09,26.12,26.07,26.08,37296.0,23.9954,24.023,23.977,23.9862,37296.0
2022-02-15 12:40:00,26.08,26.08,26.04,26.04,40314.0,23.9862,23.9862,23.9494,23.9494,40314.0
2022-02-15 12:50:00,26.04,26.08,26.04,26.06,50996.0,23.9494,23.9862,23.9494,23.9678,50996.0
2022-02-15 13:00:00,26.06,26.11,26.06,26.1,123716.0,23.9678,24.0138,23.9678,24.0046,123716.0
2022-02-15 13:10:00,26.1,26.13,26.1,26.13,45138.0,24.0046,24.0322,24.0046,24.0322,45138.0
2022-02-15 13:20:00,26.13,26.2,26.13,26.18,46504.0,24.0322,24.0966,24.0322,24.0782,46504.0
2022-02-15 13:30:00,26.18,26.19,26.18,26.18,37816.0,24.0782,24.0874,24.0782,24.0782,37816.0
2022-02-15 13:40:00,26.18,26.19,26.16,26.19,41246.0,24.0782,24.0874,24.0598,24.0874,41246.0
2022-02-15 13:50:00,26.19,26.21,26.15,26.16,63866.0,24.0874,24.1058,24.0506,24.0598,63866.0
2022-02-15 14:00:00,26.16,26.17,26.08,26.11,30436.0,24.0598,24.069,23.9862,24.0138,30436.0
2022-02-15 14:10:00,26.13,26.14,26.09,26.13,33726.0,24.0322,24.0414,23.9954,24.0322,33726.0
2022-02-15 14:20:00,26.14,26.14,26.1,26.12,36598.0,24.0414,24.0414,24.0046,24.023,36598.0
2022-02-15 14:30:00,26.11,26.14,26.11,26.13,39896.0,24.0138,24.0414,24.0138,24.0322,39896.0
2022-02-15 14:40:00,26.13,26.15,26.07,26.11,46322.0,24.0322,24.0506,23.977,24.0138,46322.0
2022-02-15 14:50:00,26.11,26.13,26.09,26.11,50650.0,24.0138,24.0322,23.9954,24.0138,50650.0
2022-02-15 15:00:00,26.12,26.15,26.12,26.13,63242.0,24.023,24.0506,24.023,24.0322,63242.0
2022-02-15 15:10:00,26.13,26.13,26.09,26.11,55828.0,24.0322,24.0322,23.9954,24.0138,55828.0
2022-02-15 15:20:00,26.11,26.11,26.07,26.1,73920.0,24.0138,24.0138,23.977,24.0046,73920.0
2022-02-15 15:30:00,26.1,26.1,25.98,25.99,202082.0,24.0046,24.0046,23.8942,23.9034,202082.0
2022-02-15 15:40:00,25.99,26.04,25.97,26.03,159342.0,23.9034,23.9494,23.885,23.9402,159342.0
2022-02-15 15:50:00,26.03,26.13,26.03,26.08,457564.0,23.9402,24.0322,23.9402,23.9862,457564.0
2022-02-16 09:30:00,26.06,26.16,25.95,26.05,98432.0,23.9678,24.0598,23.8666,23.9586,98432.0
2022-02-16 09:40:00,26.08,26.12,25.92,25.96,94262.0,23.9862,24.023,23.839,23.8758,94262.0
2022-02-16 09:50:00,25.96,25.96,25.86,25.91,47688.0,23.8758,23.8758,23.7839,23.8298,47688.0
2022-02-16 10:00:00,25.9,25.92,25.86,25.89,107078.0,23.8206,23.839,23.7839,23.8114,107078.0
2022-02-16 10:10:00,25.89,25.93,25.84,25.85,93142.0,23.8114,23.8482,23.7655,23.7747,93142.0
2022-02-16 10:20:00,25.84,25.9,25.83,25.89,40196.0,23.7655,23.8206,23.7563,23.8114,40196.0
2022-02-16 10:30:00,25.89,25.93,25.88,25.89,52900.0,23.8114,23.8482,23.8023,23.8114,52900.0
2022-02-16 10:40:00,25.89,25.89,25.77,25.77,174336.0,23.8114,23.8114,23.7011,23.7011,174336.0
2022-02-16 10:50:00,25.78,25.85,25.74,25.85,52802.0,23.7103,23.7747,23.6735,23.7747,52802.0
2022-02-16 11:00:00,25.85,25.91,25.84,25.89,58982.0,23.7747,23.8298,23.7655,23.8114,58982.0
2022-02-16 11:10:00,25.89,25.94,25.88,25.9,68648.0,23.8114,23.8574,23.8023,23.8206,68648.0
2022-02-16 11:20:00,25.9,25.98,25.85,25.98,48974.0,23.8206,23.8942,23.7747,23.8942,48974.0
2022-02-16 11:30:00,25.98,25.98,25.96,25.96,60606.0,23.8942,23.8942,23.8758,23.8758,60606.0
2022-02-16 11:40:00,25.96,25.97,25.89,25.95,59108.0,23.8758,23.885,23.8114,23.8666,59108.0
2022-02-16 11:50:00,25.96,25.97,25.91,25.92,40138.0,23.8758,23.885,23.8298,23.839,40138.0
2022-02-16 12:00:00,25.92,25.97,25.9,25.95,60408.0,23.839,23.885,23.8206,23.8666,60408.0
2022-02-16 12:10:00,25.95,25.99,25.95,25.98,50354.0,23.8666,23.9034,23.8666,23.8942,50354.0
2022-02-16 12:20:00,25.98,25.99,25.97,25.98,33538.0,23.8942,23.9034,23.885,23.8942,33538.0
2022-02-16 12:30:00,25.97,25.98,25.9,25.97,46346.0,23.885,23.8942,23.8206,23.885,46346.0
2022-02-16 12:40:00,25.97,25.99,25.95,25.99,34522.0,23.885,23.9034,23.8666,23.9034,34522.0
2022-02-16 12:50:00,25.99,26.0,25.97,25.97,45292.0,23.9034,23.9126,23.885,23.885,45292.0
2022-02-16 13:00:00,25.97,25.99,25.93,25.98,38366.0,23.885,23.9034,23.8482,23.8942,38366.0
2022-02-16 13:10:00,25.98,26.0,25.97,25.97,34636.0,23.8942,23.9126,23.885,23.885,34636.0
2022-02-16 13:20:00,25.97,26.0,25.95,25.99,56278.0,23.885,23.9126,23.8666,23.9034,56278.0
2022-02-16 13:30:00,25.99,26.0,25.95,26.0,52270.0,23.9034,23.9126,23.8666,23.9126,52270.0
2022-02-16 13:40:00,25.99,26.0,25.98,26.0,52796.0,23.9034,23.9126,23.8942,23.9126,52796.0
2022-02-16 13:50:00,26.0,26.03,25.99,26.03,51064.0,23.9126,23.9402,23.9034,23.9402,51064.0
2022-02-16 14:00:00,26.02,26.15,26.0,26.1,79432.0,23.931,24.0506,23.9126,24.0046,79432.0
2022-02-16 14:10:00,26.1,26.12,26.07,26.11,61516.0,24.0046,24.023,23.977,24.0138,61516.0
2022-02-16 14:20:00,26.11,26.21,26.11,26.18,63726.0,24.0138,24.1058,24.0138,24.0782,63726.0
2022-02-16 14:30:00,26.18,26.23,26.18,26.2,74384.0,24.0782,24.1242,24.0782,24.0966,74384.0
2022-02-16 14:40:00,26.2,26.2,26.15,26.15,41778.0,24.0966,24.0966,24.0506,24.0506,41778.0
2022-02-16 14:50:00,26.15,26.21,26.15,26.21,59148.0,24.0506,24.1058,24.0506,24.1058,59148.0
2022-02-16 15:00:00,26.21,26.27,26.2,26.25,69164.0,24.1058,24.1609,24.0966,24.1425,69164.0
2022-02-16 15:10:00,26.25,26.25,26.2,26.24,75192.0,24.1425,24.1425,24.0966,24.1333,75192.0
2022-02-16 15:20:00,26.24,26.25,26.2,26.25,71868.0,24.1333,24.1425,24.0966,24.1425,71868.0
2022-02-16 15:30:00,26.25,26.25,26.18,26.23,129334.0,24.1425,24.1425,24.0782,24.1242,129334.0
2022-02-16 15:40:00,26.23,26.27,26.21,26.24,156554.0,24.1242,24.1609,24.1058,24.1333,156554.0
2022-02-16 15:50:00,26.25,26.28,26.15,26.17,487722.0,24.1425,24.1701,24.0506,24.069,487722.0
2022-02-17 09:30:00,26.1,26.14,25.96,26.12,112292.0,24.0046,24.0414,23.8758,24.023,112292.0
2022-02-17 09:40:00,26.13,26.13,25.92,25.97,88040.0,24.0322,24.0322,23.839,23.885,88040.0
2022-02-17 09:50:00,25.97,25.97,25.83,25.86,63322.0,23.885,23.885,23.7563,23.7839,63322.0
2022-02-17 10:00:00,25.86,25.93,25.84,25.91,72336.0,23.7839,23.8482,23.7655,23.8298,72336.0
2022-02-17 10:10:00,25.91,26.0,25.91,25.97,41674.0,23.8298,23.9126,23.8298,23.885,41674.0
2022-02-17 10:20:00,25.97,25.98,25.9,25.93,38838.0,23.885,23.8942,23.8206,23.8482,38838.0
2022-02-17 10:30:00,25.93,25.96,25.93,25.95,44126.0,23.8482,23.8758,23.8482,23.8666,44126.0
2022-02-17 10:40:00,25.95,26.0,25.92,25.97,131116.0,23.8666,23.9126,23.839,23.885,131116.0
2022-02-17 10:50:00,25.98,25.98,25.93,25.95,47864.0,23.8942,23.8942,23.8482,23.8666,47864.0
2022-02-17 11:00:00,25.95,25.96,25.88,25.89,54524.0,23.8666,23.8758,23.8023,23.8114,54524.0
2022-02-17 11:10:00,25.89,25.92,25.85,25.85,71522.0,23.8114,23.839,23.7747,23.7747,71522.0
2022-02-17 11:20:00,25.84,25.85,25.8,25.8,102936.0,23.7655,23.7747,23.7287,23.7287,102936.0
2022-02-17 11:30:00,25.8,25.84,25.77,25.82,78594.0,23.7287,23.7655,23.7011,23.7471,78594.0
2022-02-17 11:40:00,25.82,25.92,25.82,25.92,50698.0,23.7471,23.839,23.7471,23.839,50698.0
2022-02-17 11:50:00,25.91,25.92,25.84,25.84,95440.0,23.8298,23.839,23.7655,23.7655,95440.0
2022-02-17 12:00:00,25.85,25.9,25.83,25.86,55412.0,23.7747,23.8206,23.7563,23.7839,55412.0
2022-02-17 12:10:00,25.86,25.87,25.83,25.87,46574.0,23.7839,23.7931,23.7563,23.7931,46574.0
2022-02-17 12:20:00,25.86,25.95,25.86,25.93,49654.0,23.7839,23.8666,23.7839,23.8482,49654.0
2022-02-17 12:30:00,25.94,25.97,25.89,25.9,52838.0,23.8574,23.885,23.8114,23.8206,52838.0
2022-02-17 12:40:00,25.9,25.92,25.86,25.89,51608.0,23.8206,23.839,23.7839,23.8114,51608.0
2022-02-17 12:50:00,25.89,25.92,25.87,25.91,73252.0,23.8114,23.839,23.7931,23.8298,73252.0
2022-02-17 13:00:00,25.92,25.92,25.9,25.91,51036.0,23.839,23.839,23.8206,23.8298,51036.0
2022-02-17 13:10:00,25.91,25.92,25.88,25.91,35012.0,23.8298,23.839,23.8023,23.8298,35012.0
2022-02-17 13:20:00,25.91,25.95,25.91,25.93,37098.0,23.8298,23.8666,23.8298,23.8482,37098.0
2022-02-17 13:30:00,25.93,25.93,25.92,25.93,37166.0,23.8482,23.8482,23.839,23.8482,37166.0
2022-02-17 13:40:00,25.93,25.93,25.89,25.89,43032.0,23.8482,23.8482,23.8114,23.8114,43032.0
2022-02-17 13:50:00,25.89,25.93,25.89,25.91,45158.0,23.8114,23.8482,23.8114,23.8298,45158.0
2022-02-17 14:00:00,25.91,25.91,25.84,25.85,52178.0,23.8298,23.8298,23.7655,23.7747,52178.0
2022-02-17 14:10:00,25.85,25.86,25.83,25.85,49494.0,23.7747,23.7839,23.7563,23.7747,49494.0
2022-02-17 14:20:00,25.85,25.85,25.8,25.81,52262.0,23.7747,23.7747,23.7287,23.7379,52262.0
2022-02-17 14:30:00,25.81,25.82,25.77,25.79,69142.0,23.7379,23.7471,23.7011,23.7195,69142.0
2022-02-17 14:40:00,25.8,25.8,25.77,25.79,56256.0,23.7287,23.7287,23.7011,23.7195,56256.0
2022-02-17 14:50:00,25.79,25.79,25.74,25.74,76842.0,23.7195,23.7195,23.6735,23.6735,76842.0
2022-02-17 15:00:00,25.74,25.75,25.68,25.68,72018.0,23.6735,23.6827,23.6183,23.6183,72018.0
2022-02-17 15:10:00,25.68,25.7,25.64,25.68,107942.0,23.6183,23.6367,23.5815,23.6183,107942.0
2022-02-17 15:20:00,25.68,25.7,25.68,25.7,116214.0,23.6183,23.6367,23.6183,23.6367,116214.0
2022-02-17 15:30:00,25.69,25.78,25.66,25.75,204084.0,23.6275,23.7103,23.5999,23.6827,204084.0
2022-02-17 15:40:00,25.75,25.75,25.66,25.67,221098.0,23.6827,23.6827,23.5999,23.6091,221098.0
2022-02-17 15:50:00,25.67,25.68,25.61,25.65,570564.0,23.6091,23.6183,23.5539,23.5907,570564.0
2022-02-18 09:30:00,25.61,25.75,25.55,25.7,376786.0,23.5539,23.6827,23.4987,23.6367,376786.0
2022-02-18 09:40:00,25.71,25.71,25.61,25.67,104558.0,23.6459,23.6459,23.5539,23.6091,104558.0
2022-02-18 09:50:00,25.67,25.8,25.61,25.79,103448.0,23.6091,23.7287,23.5539,23.7195,103448.0
2022-02-18 10:00:00,25.79,25.82,25.75,25.77,84954.0,23.7195,23.7471,23.6827,23.7011,84954.0
2022-02-18 10:10:00,25.78,25.82,25.73,25.79,88372.0,23.7103,23.7471,23.6643,23.7195,88372.0
2022-02-18 10:20:00,25.78,25.79,25.72,25.75,102172.0,23.7103,23.7195,23.6551,23.6827,102172.0
2022-02-18 10:30:00,25.75,25.76,25.72,25.74,61328.0,23.6827,23.6919,23.6551,23.6735,61328.0
2022-02-18 10:40:00,25.74,25.79,25.71,25.75,72200.0,23.6735,23.7195,23.6459,23.6827,72200.0
2022-02-18 10:50:00,25.76,25.77,25.73,25.73,105382.0,23.6919,23.7011,23.6643,23.6643,105382.0
2022-02-18 11:00:00,25.73,25.73,25.62,25.64,83252.0,23.6643,23.6643,23.5631,23.5815,83252.0
2022-02-18 11:10:00,25.64,25.69,25.61,25.69,63308.0,23.5815,23.6275,23.5539,23.6275,63308.0
2022-02-18 11:20:00,25.68,25.73,25.68,25.69,59136.0,23.6183,23.6643,23.6183,23.6275,59136.0
2022-02-18 11:30:00,25.7,25.75,25.68,25.68,41750.0,23.6367,23.6827,23.6183,23.6183,41750.0
2022-02-18 11:40:00,25.69,25.71,25.6,25.61,66758.0,23.6275,23.6459,23.5447,23.5539,66758.0
2022-02-18 11:50:00,25.61,25.61,25.5,25.54,64154.0,23.5539,23.5539,23.4528,23.4895,64154.0
2022-02-18 12:00:00,25.53,25.56,25.48,25.56,63564.0,23.4804,23.5079,23.4344,23.5079,63564.0
2022-02-18 12:10:00,25.56,25.66,25.56,25.62,87578.0,23.5079,23.5999,23.5079,23.5631,87578.0
2022-02-18 12:20:00,25.63,25.63,25.56,25.61,59720.0,23.5723,23.5723,23.5079,23.5539,59720.0
2022-02-18 12:30:00,25.6,25.65,25.5,25.54,84416.0,23.5447,23.5907,23.4528,23.4895,84416.0
2022-02-18 12:40:00,25.55,25.58,25.53,25.56,60192.0,23.4987,23.5263,23.4804,23.5079,60192.0
2022-02-18 12:50:00,25.56,25.58,25.53,25.53,38396.0,23.5079,23.5263,23.4804,23.4804,38396.0
2022-02-18 13:00:00,25.53,25.58,25.52,25.57,57038.0,23.4804,23.5263,23.4712,23.5171,57038.0
2022-02-18 13:10:00,25.57,25.58,25.53,25.53,60864.0,23.5171,23.5263,23.4804,23.4804,60864.0
2022-02-18 13:20:00,25.54,25.59,25.53,25.55,71304.0,23.4895,23.5355,23.4804,23.4987,71304.0
2022-02-18 13:30:00,25.55,25.59,25.53,25.59,80480.0,23.4987,23.5355,23.4804,23.5355,80480.0
2022-02-18 13:40:00,25.59,25.61,25.56,25.6,69166.0,23.5355,23.5539,23.5079,23.5447,69166.0
2022-02-18 13:50:00,25.6,25.65,25.58,25.64,58782.0,23.5447,23.5907,23.5263,23.5815,58782.0
2022-02-18 14:00:00,25.64,25.67,25.6,25.6,69246.0,23.5815,23.6091,23.5447,23.5447,69246.0
2022-02-18 14:10:00,25.6,25.68,25.58,25.67,96040.0,23.5447,23.6183,23.5263,23.6091,96040.0
2022-02-18 14:20:00,25.67,25.75,25.67,25.75,173062.0,23.6091,23.6827,23.6091,23.6827,173062.0
2022-02-18 14:30:00,25.75,25.81,25.72,25.73,97680.0,23.6827,23.7379,23.6551,23.6643,97680.0
2022-02-18 14:40:00,25.73,25.74,25.68,25.68,60120.0,23.6643,23.6735,23.6183,23.6183,60120.0
2022-02-18 14:50:00,25.68,25.78,25.67,25.78,85420.0,23.6183,23.7103,23.6091,23.7103,85420.0
2022-02-18 15:00:00,25.78,25.8,25.71,25.73,78256.0,23.7103,23.7287,23.6459,23.6643,78256.0
2022-02-18 15:10:00,25.74,25.77,25.63,25.64,80192.0,23.6735,23.7011,23.5723,23.5815,80192.0
2022-02-18 15:20:00,25.64,25.66,25.61,25.62,122682.0,23.5815,23.5999,23.5539,23.5631,122682.0
2022-02-18 15:30:00,25.62,25.62,25.54,25.58,121790.0,23.5631,23.5631,23.4895,23.5263,121790.0
2022-02-18 15:40:00,25.58,25.68,25.58,25.68,224562.0,23.5263,23.6183,23.5263,23.6183,224562.0
2022-02-18 15:50:00,25.67,25.67,25.56,25.61,611898.0,23.6091,23.6091,23.5079,23.5539,611898.0
2022-02-22 09:30:00,25.7,25.75,25.51,25.53,211952.0,23.6367,23.6827,23.462,23.4804,211952.0
2022-02-22 09:40:00,25.52,25.68,25.46,25.68,83606.0,23.4712,23.6183,23.416,23.6183,83606.0
2022-02-22 09:50:00,25.7,25.8,25.67,25.73,64142.0,23.6367,23.7287,23.6091,23.6643,64142.0
2022-02-22 10:00:00,25.72,25.73,25.68,25.7,81468.0,23.6551,23.6643,23.6183,23.6367,81468.0
2022-02-22 10:10:00,25.7,25.7,25.64,25.65,53800.0,23.6367,23.6367,23.5815,23.5907,53800.0
2022-02-22 10:20:00,25.64,25.71,25.61,25.71,73762.0,23.5815,23.6459,23.5539,23.6459,73762.0
2022-02-22 10:30:00,25.71,25.71,25.59,25.6,46726.0,23.6459,23.6459,23.5355,23.5447,46726.0
2022-02-22 10:40:00,25.6,25.6,25.46,25.46,56510.0,23.5447,23.5447,23.416,23.416,56510.0
2022-02-22 10:50:00,25.46,25.47,25.35,25.36,139704.0,23.416,23.4252,23.3148,23.324,139704.0
2022-02-22 11:00:00,25.36,25.43,25.36,25.38,94128.0,23.324,23.3884,23.324,23.3424,94128.0
2022-02-22 11:10:00,25.38,25.44,25.38,25.41,60422.0,23.3424,23.3976,23.3424,23.37,60422.0
2022-02-22 11:20:00,25.4,25.51,25.4,25.45,57094.0,23.3608,23.462,23.3608,23.4068,57094.0
2022-02-22 11:30:00,25.44,25.48,25.38,25.4,40998.0,23.3976,23.4344,23.3424,23.3608,40998.0
2022-02-22 11:40:00,25.41,25.49,25.4,25.48,41102.0,23.37,23.4436,23.3608,23.4344,41102.0
2022-02-22 11:50:00,25.48,25.5,25.42,25.49,39500.0,23.4344,23.4528,23.3792,23.4436,39500.0
2022-02-22 12:00:00,25.48,25.52,25.47,25.52,38616.0,23.4344,23.4712,23.4252,23.4712,38616.0
2022-02-22 12:10:00,25.53,25.53,25.47,25.48,30242.0,23.4804,23.4804,23.4252,23.4344,30242.0
2022-02-22 12:20:00,25.48,25.52,25.45,25.46,26776.0,23.4344,23.4712,23.4068,23.416,26776.0
2022-02-22 12:30:00,25.45,25.45,25.38,25.39,55202.0,23.4068,23.4068,23.3424,23.3516,55202.0
2022-02-22 12:40:00,25.39,25.41,25.32,25.33,39214.0,23.3516,23.37,23.2872,23.2964,39214.0
2022-02-22 12:50:00,25.34,25.36,25.32,25.33,40020.0,23.3056,23.324,23.2872,23.2964,40020.0
2022-02-22 13:00:00,25.34,25.36,25.31,25.36,24528.0,23.3056,23.324,23.278,23.324,24528.0
2022-02-22 13:10:00,25.36,25.38,25.25,25.25,73464.0,23.324,23.3424,23.2228,23.2228,73464.0
2022-02-22 13:20:00,25.25,25.32,25.25,25.32,75968.0,23.2228,23.2872,23.2228,23.2872,75968.0
2022-02-22 13:30:00,25.31,25.36,25.28,25.29,43426.0,23.278,23.324,23.2504,23.2596,43426.0
2022-02-22 13:40:00,25.3,25.32,25.24,25.24,56754.0,23.2688,23.2872,23.2136,23.2136,56754.0
2022-02-22 13:50:00,25.24,25.27,25.23,25.27,52120.0,23.2136,23.2412,23.2044,23.2412,52120.0
2022-02-22 14:00:00,25.26,25.27,25.23,25.23,49296.0,23.232,23.2412,23.2044,23.2044,49296.0
2022-02-22 14:10:00,25.24,25.28,25.2,25.27,104920.0,23.2136,23.2504,23.1768,23.2412,104920.0
2022-02-22 14:20:00,25.28,25.34,25.2,25.29,66610.0,23.2504,23.3056,23.1768,23.2596,66610.0
2022-02-22 14:30:00,25.29,25.35,25.27,25.3,83406.0,23.2596,23.3148,23.2412,23.2688,83406.0
2022-02-22 14:40:00,25.33,25.37,25.26,25.36,81762.0,23.2964,23.3332,23.232,23.324,81762.0
2022-02-22 14:50:00,25.37,25.5,25.36,25.47,98268.0,23.3332,23.4528,23.324,23.4252,98268.0
2022-02-22 15:00:00,25.48,25.57,25.47,25.51,61546.0,23.4344,23.5171,23.4252,23.462,61546.0
2022-02-22 15:10:00,25.5,25.66,25.5,25.63,320780.0,23.4528,23.5999,23.4528,23.5723,320780.0
2022-02-22 15:20:00,25.63,25.69,25.56,25.63,307380.0,23.5723,23.6275,23.5079,23.5723,307380.0
2022-02-22 15:30:00,25.63,25.67,25.58,25.65,311108.0,23.5723,23.6091,23.5263,23.5907,311108.0
2022-02-22 15:40:00,25.66,25.66,25.51,25.53,159778.0,23.5999,23.5999,23.462,23.4804,159778.0
2022-02-22 15:50:00,25.53,25.54,25.45,25.53,546504.0,23.4804,23.4895,23.4068,23.4804,546504.0
2022-02-23 09:30:00,25.58,25.63,25.43,25.55,196670.0,23.5263,23.5723,23.3884,23.4987,196670.0
2022-02-23 09:40:00,25.56,25.57,25.44,25.47,109410.0,23.5079,23.5171,23.3976,23.4252,109410.0
2022-02-23 09:50:00,25.45,25.46,25.39,25.42,101980.0,23.4068,23.416,23.3516,23.3792,101980.0
2022-02-23 10:00:00,25.42,25.43,25.36,25.36,65630.0,23.3792,23.3884,23.324,23.324,65630.0
2022-02-23 10:10:00,25.36,25.4,25.28,25.29,81314.0,23.324,23.3608,23.2504,23.2596,81314.0
2022-02-23 10:20:00,25.29,25.33,25.2,25.2,103446.0,23.2596,23.2964,23.1768,23.1768,103446.0
2022-02-23 10:30:00,25.2,25.26,25.18,25.21,93674.0,23.1768,23.232,23.1584,23.186,93674.0
2022-02-23 10:40:00,25.21,25.23,25.16,25.21,92838.0,23.186,23.2044,23.1401,23.186,92838.0
2022-02-23 10:50:00,25.2,25.27,25.2,25.21,79472.0,23.1768,23.2412,23.1768,23.186,79472.0
2022-02-23 11:00:00,25.2,25.24,25.1,25.17,129270.0,23.1768,23.2136,23.0849,23.1493,129270.0
2022-02-23 11:10:00,25.17,25.2,25.14,25.19,186904.0,23.1493,23.1768,23.1217,23.1676,186904.0
2022-02-23 11:20:00,25.19,25.25,25.19,25.23,60898.0,23.1676,23.2228,23.1676,23.2044,60898.0
2022-02-23 11:30:00,25.24,25.33,25.22,25.27,52166.0,23.2136,23.2964,23.1952,23.2412,52166.0
2022-02-23 11:40:00,25.27,25.33,25.27,25.32,35192.0,23.2412,23.2964,23.2412,23.2872,35192.0
2022-02-23 11:50:00,25.32,25.32,25.27,25.28,41834.0,23.2872,23.2872,23.2412,23.2504,41834.0
2022-02-23 12:00:00,25.28,25.29,25.24,25.28,31744.0,23.2504,23.2596,23.2136,23.2504,31744.0
2022-02-23 12:10:00,25.3,25.33,25.28,25.33,42412.0,23.2688,23.2964,23.2504,23.2964,42412.0
2022-02-23 12:20:00,25.33,25.41,25.33,25.4,32558.0,23.2964,23.37,23.2964,23.3608,32558.0
2022-02-23 12:30:00,25.4,25.41,25.34,25.34,38584.0,23.3608,23.37,23.3056,23.3056,38584.0
2022-02-23 12:40:00,25.35,25.36,25.31,25.31,48132.0,23.3148,23.324,23.278,23.278,48132.0
2022-02-23 12:50:00,25.32,25.32,25.24,25.26,59240.0,23.2872,23.2872,23.2136,23.232,59240.0
2022-02-23 13:00:00,25.25,25.25,25.21,25.23,30542.0,23.2228,23.2228,23.186,23.2044,30542.0
2022-02-23 13:10:00,25.23,25.23,25.13,25.17,77284.0,23.2044,23.2044,23.1125,23.1493,77284.0
2022-02-23 13:20:00,25.16,25.18,25.13,25.13,36630.0,23.1401,23.1584,23.1125,23.1125,36630.0
2022-02-23 13:30:00,25.14,25.16,25.1,25.16,60244.0,23.1217,23.1401,23.0849,23.1401,60244.0
2022-02-23 13:40:00,25.15,25.23,25.14,25.21,36070.0,23.1309,23.2044,23.1217,23.186,36070.0
2022-02-23 13:50:00,25.21,25.21,25.12,25.15,38684.0,23.186,23.186,23.1033,23.1309,38684.0
2022-02-23 14:00:00,25.15,25.18,25.1,25.11,45098.0,23.1309,23.1584,23.0849,23.0941,45098.0
2022-02-23 14:10:00,25.11,25.13,25.04,25.1,62408.0,23.0941,23.1125,23.0297,23.0849,62408.0
2022-02-23 14:20:00,25.1,25.11,25.0,25.03,56728.0,23.0849,23.0941,22.9929,23.0205,56728.0
2022-02-23 14:30:00,25.04,25.04,24.99,25.02,50624.0,23.0297,23.0297,22.9837,23.0113,50624.0
2022-02-23 14:40:00,25.0,25.02,24.94,24.98,61718.0,22.9929,23.0113,22.9377,22.9745,61718.0
2022-02-23 14:50:00,24.97,25.0,24.95,24.95,55468.0,22.9653,22.9929,22.9469,22.9469,55468.0
2022-02-23 15:00:00,24.96,24.96,24.85,24.87,75838.0,22.9561,22.9561,22.8549,22.8733,75838.0
2022-02-23 15:10:00,24.88,24.93,24.85,24.88,77228.0,22.8825,22.9285,22.8549,22.8825,77228.0
2022-02-23 15:20:00,24.88,24.96,24.88,24.95,76168.0,22.8825,22.9561,22.8825,22.9469,76168.0
2022-02-23 15:30:00,24.95,24.95,24.89,24.89,111798.0,22.9469,22.9469,22.8917,22.8917,111798.0
2022-02-23 15:40:00,24.89,24.92,24.83,24.83,213318.0,22.8917,22.9193,22.8365,22.8365,213318.0
2022-02-23 15:50:00,24.83,24.88,24.78,24.82,795348.0,22.8365,22.8825,22.7906,22.8274,795348.0
2022-02-24 09:30:00,24.53,24.6,24.42,24.56,330972.0,22.5606,22.625,22.4595,22.5882,330972.0
2022-02-24 09:40:00,24.57,24.84,24.53,24.83,470954.0,22.5974,22.8457,22.5606,22.8365,470954.0
2022-02-24 09:50:00,24.84,24.86,24.69,24.85,409676.0,22.8457,22.8641,22.7078,22.8549,409676.0
2022-02-24 10:00:00,24.85,24.86,24.66,24.75,124898.0,22.8549,22.8641,22.6802,22.763,124898.0
2022-02-24 10:10:00,24.75,24.96,24.72,24.86,154806.0,22.763,22.9561,22.7354,22.8641,154806.0
2022-02-24 10:20:00,24.86,24.89,24.78,24.81,103888.0,22.8641,22.8917,22.7906,22.8182,103888.0
2022-02-24 10:30:00,24.8,24.88,24.72,24.79,95132.0,22.809,22.8825,22.7354,22.7998,95132.0
2022-02-24 10:40:00,24.79,24.9,24.73,24.86,64822.0,22.7998,22.9009,22.7446,22.8641,64822.0
2022-02-24 10:50:00,24.86,24.92,24.82,24.82,149208.0,22.8641,22.9193,22.8274,22.8274,149208.0
2022-02-24 11:00:00,24.82,24.88,24.75,24.86,90744.0,22.8274,22.8825,22.763,22.8641,90744.0
2022-02-24 11:10:00,24.86,24.88,24.81,24.86,65678.0,22.8641,22.8825,22.8182,22.8641,65678.0
2022-02-24 11:20:00,24.87,24.88,24.73,24.74,68094.0,22.8733,22.8825,22.7446,22.7538,68094.0
2022-02-24 11:30:00,24.74,24.81,24.72,24.79,54704.0,22.7538,22.8182,22.7354,22.7998,54704.0
2022-02-24 11:40:00,24.78,24.78,24.68,24.73,77068.0,22.7906,22.7906,22.6986,22.7446,77068.0
2022-02-24 11:50:00,24.74,24.9,24.74,24.89,47108.0,22.7538,22.9009,22.7538,22.8917,47108.0
2022-02-24 12:00:00,24.89,24.89,24.78,24.79,41302.0,22.8917,22.8917,22.7906,22.7998,41302.0
2022-02-24 12:10:00,24.79,24.84,24.74,24.79,45746.0,22.7998,22.8457,22.7538,22.7998,45746.0
2022-02-24 12:20:00,24.79,24.79,24.71,24.78,41654.0,22.7998,22.7998,22.7262,22.7906,41654.0
2022-02-24 12:30:00,24.78,24.81,24.69,24.81,45686.0,22.7906,22.8182,22.7078,22.8182,45686.0
2022-02-24 12:40:00,24.83,24.86,24.81,24.82,55998.0,22.8365,22.8641,22.8182,22.8274,55998.0
2022-02-24 12:50:00,24.82,24.84,24.73,24.73,64332.0,22.8274,22.8457,22.7446,22.7446,64332.0
2022-02-24 13:00:00,24.73,24.81,24.69,24.8,55442.0,22.7446,22.8182,22.7078,22.809,55442.0
2022-02-24 13:10:00,24.8,24.82,24.75,24.8,53182.0,22.809,22.8274,22.763,22.809,53182.0
2022-02-24 13:20:00,24.8,24.83,24.7,24.71,34718.0,22.809,22.8365,22.717,22.7262,34718.0
2022-02-24 13:30:00,24.71,24.81,24.71,24.8,59380.0,22.7262,22.8182,22.7262,22.809,59380.0
2022-02-24 13:40:00,24.8,24.89,24.72,24.89,87118.0,22.809,22.8917,22.7354,22.8917,87118.0
2022-02-24 13:50:00,24.89,24.92,24.72,24.75,67438.0,22.8917,22.9193,22.7354,22.763,67438.0
2022-02-24 14:00:00,24.75,24.83,24.72,24.74,72462.0,22.763,22.8365,22.7354,22.7538,72462.0
2022-02-24 14:10:00,24.74,24.91,24.74,24.9,52658.0,22.7538,22.9101,22.7538,22.9009,52658.0
2022-02-24 14:20:00,24.91,24.93,24.88,24.93,55006.0,22.9101,22.9285,22.8825,22.9285,55006.0
2022-02-24 14:30:00,24.93,25.05,24.92,25.05,69576.0,22.9285,23.0389,22.9193,23.0389,69576.0
2022-02-24 14:40:00,25.06,25.08,24.99,25.05,64128.0,23.0481,23.0665,22.9837,23.0389,64128.0
2022-02-24 14:50:00,25.04,25.06,25.0,25.03,75238.0,23.0297,23.0481,22.9929,23.0205,75238.0
2022-02-24 15:00:00,25.02,25.1,24.99,25.06,152874.0,23.0113,23.0849,22.9837,23.0481,152874.0
2022-02-24 15:10:00,25.05,25.1,25.05,25.09,114586.0,23.0389,23.0849,23.0389,23.0757,114586.0
2022-02-24 15:20:00,25.09,25.11,25.02,25.03,122044.0,23.0757,23.0941,23.0113,23.0205,122044.0
2022-02-24 15:30:00,25.02,25.25,25.02,25.24,142728.0,23.0113,23.2228,23.0113,23.2136,142728.0
2022-02-24 15:40:00,25.25,25.25,25.16,25.18,164442.0,23.2228,23.2228,23.1401,23.1584,164442.0
2022-02-24 15:50:00,25.18,25.27,25.15,25.24,677558.0,23.1584,23.2412,23.1309,23.2136,677558.0
2022-02-25 09:30:00,25.21,25.48,25.14,25.45,351752.0,23.186,23.4344,23.1217,23.4068,351752.0
2022-02-25 09:40:00,25.43,25.44,25.31,25.31,121658.0,23.3884,23.3976,23.278,23.278,121658.0
2022-02-25 09:50:00,25.31,25.34,25.18,25.18,92106.0,23.278,23.3056,23.1584,23.1584,92106.0
2022-02-25 10:00:00,25.18,25.22,25.13,25.17,106428.0,23.1584,23.1952,23.1125,23.1493,106428.0
2022-02-25 10:10:00,25.16,25.24,25.1,25.14,131298.0,23.1401,23.2136,23.0849,23.1217,131298.0
2022-02-25 10:20:00,25.14,25.29,25.11,25.29,99916.0,23.1217,23.2596,23.0941,23.2596,99916.0
2022-02-25 10:30:00,25.29,25.3,25.23,25.28,88832.0,23.2596,23.2688,23.2044,23.2504,88832.0
2022-02-25 10:40:00,25.29,25.35,25.29,25.35,111096.0,23.2596,23.3148,23.2596,23.3148,111096.0
2022-02-25 10:50:00,25.35,25.39,25.33,25.34,96638.0,23.3148,23.3516,23.2964,23.3056,96638.0
2022-02-25 11:00:00,25.35,25.39,25.3,25.38,90650.0,23.3148,23.3516,23.2688,23.3424,90650.0
2022-02-25 11:10:00,25.36,25.43,25.36,25.43,196410.0,23.324,23.3884,23.324,23.3884,196410.0
2022-02-25 11:20:00,25.43,25.49,25.41,25.48,73152.0,23.3884,23.4436,23.37,23.4344,73152.0
2022-02-25 11:30:00,25.47,25.49,25.43,25.45,58252.0,23.4252,23.4436,23.3884,23.4068,58252.0
2022-02-25 11:40:00,25.46,25.47,25.42,25.46,73336.0,23.416,23.4252,23.3792,23.416,73336.0
2022-02-25 11:50:00,25.46,25.52,25.44,25.5,58358.0,23.416,23.4712,23.3976,23.4528,58358.0
2022-02-25 12:00:00,25.5,25.52,25.48,25.48,46434.0,23.4528,23.4712,23.4344,23.4344,46434.0
2022-02-25 12:10:00,25.48,25.53,25.48,25.5,48268.0,23.4344,23.4804,23.4344,23.4528,48268.0
2022-02-25 12:20:00,25.5,25.52,25.46,25.52,66140.0,23.4528,23.4712,23.416,23.4712,66140.0
2022-02-25 12:30:00,25.52,25.58,25.52,25.56,58598.0,23.4712,23.5263,23.4712,23.5079,58598.0
2022-02-25 12:40:00,25.57,25.59,25.54,25.54,58982.0,23.5171,23.5355,23.4895,23.4895,58982.0
2022-02-25 12:50:00,25.54,25.54,25.46,25.5,97306.0,23.4895,23.4895,23.416,23.4528,97306.0
2022-02-25 13:00:00,25.5,25.54,25.47,25.5,69706.0,23.4528,23.4895,23.4252,23.4528,69706.0
2022-02-25 13:10:00,25.5,25.52,25.46,25.5,67056.0,23.4528,23.4712,23.416,23.4528,67056.0
2022-02-25 13:20:00,25.5,25.58,25.49,25.58,115296.0,23.4528,23.5263,23.4436,23.5263,115296.0
2022-02-25 13:30:00,25.59,25.62,25.57,25.6,52678.0,23.5355,23.5631,23.5171,23.5447,52678.0
2022-02-25 13:40:00,25.61,25.66,25.61,25.65,39790.0,23.5539,23.5999,23.5539,23.5907,39790.0
2022-02-25 13:50:00,25.65,25.67,25.57,25.59,37042.0,23.5907,23.6091,23.5171,23.5355,37042.0
2022-02-25 14:00:00,25.58,25.62,25.54,25.57,41212.0,23.5263,23.5631,23.4895,23.5171,41212.0
2022-02-25 14:10:00,25.57,25.58,25.53,25.53,53026.0,23.5171,23.5263,23.4804,23.4804,53026.0
2022-02-25 14:20:00,25.53,25.61,25.53,25.58,47204.0,23.4804,23.5539,23.4804,23.5263,47204.0
2022-02-25 14:30:00,25.58,25.62,25.52,25.54,60554.0,23.5263,23.5631,23.4712,23.4895,60554.0
2022-02-25 14:40:00,25.53,25.56,25.5,25.53,71392.0,23.4804,23.5079,23.4528,23.4804,71392.0
2022-02-25 14:50:00,25.51,25.55,25.46,25.52,55740.0,23.462,23.4987,23.416,23.4712,55740.0
2022-02-25 15:00:00,25.51,25.51,25.45,25.5,70368.0,23.462,23.462,23.4068,23.4528,70368.0
2022-02-25 15:10:00,25.49,25.56,25.47,25.55,53352.0,23.4436,23.5079,23.4252,23.4987,53352.0
2022-02-25 15:20:00,25.55,25.61,25.55,25.56,89728.0,23.4987,23.5539,23.4987,23.5079,89728.0
2022-02-25 15:30:00,25.56,25.6,25.49,25.54,125066.0,23.5079,23.5447,23.4436,23.4895,125066.0
2022-02-25 15:40:00,25.54,25.61,25.53,25.57,181558.0,23.4895,23.5539,23.4804,23.5171,181558.0
2022-02-25 15:50:00,25.57,25.66,25.57,25.64,517442.0,23.5171,23.5999,23.5171,23.5815,517442.0
2022-02-28 09:30:00,25.49,25.53,25.38,25.49,252976.0,23.4436,23.4804,23.3424,23.4436,252976.0
2022-02-28 09:40:00,25.42,25.61,25.4,25.61,112112.0,23.3792,23.5539,23.3608,23.5539,112112.0
2022-02-28 09:50:00,25.6,25.62,25.5,25.56,130316.0,23.5447,23.5631,23.4528,23.5079,130316.0
2022-02-28 10:00:00,25.57,25.59,25.43,25.46,82936.0,23.5171,23.5355,23.3884,23.416,82936.0
2022-02-28 10:10:00,25.48,25.49,25.38,25.41,79464.0,23.4344,23.4436,23.3424,23.37,79464.0
2022-02-28 10:20:00,25.42,25.48,25.4,25.45,73988.0,23.3792,23.4344,23.3608,23.4068,73988.0
2022-02-28 10:30:00,25.45,25.57,25.44,25.56,71894.0,23.4068,23.5171,23.3976,23.5079,71894.0
2022-02-28 10:40:00,25.56,25.64,25.55,25.61,58928.0,23.5079,23.5815,23.4987,23.5539,58928.0
2022-02-28 10:50:00,25.6,25.64,25.58,25.64,65070.0,23.5447,23.5815,23.5263,23.5815,65070.0
2022-02-28 11:00:00,25.64,25.69,25.62,25.66,70342.0,23.5815,23.6275,23.5631,23.5999,70342.0
2022-02-28 11:10:00,25.66,25.74,25.65,25.71,43322.0,23.5999,23.6735,23.5907,23.6459,43322.0
2022-02-28 11:20:00,25.7,25.77,25.7,25.75,60764.0,23.6367,23.7011,23.6367,23.6827,60764.0
2022-02-28 11:30:00,25.75,25.8,25.72,25.73,80498.0,23.6827,23.7287,23.6551,23.6643,80498.0
2022-02-28 11:40:00,25.73,25.74,25.68,25.71,66098.0,23.6643,23.6735,23.6183,23.6459,66098.0
2022-02-28 11:50:00,25.72,25.74,25.68,25.73,46086.0,23.6551,23.6735,23.6183,23.6643,46086.0
2022-02-28 12:00:00,25.74,25.79,25.66,25.67,98758.0,23.6735,23.7195,23.5999,23.6091,98758.0
2022-02-28 12:10:00,25.66,25.66,25.58,25.6,90430.0,23.5999,23.5999,23.5263,23.5447,90430.0
2022-02-28 12:20:00,25.59,25.61,25.52,25.61,53992.0,23.5355,23.5539,23.4712,23.5539,53992.0
2022-02-28 12:30:00,25.61,25.66,25.6,25.62,51936.0,23.5539,23.5999,23.5447,23.5631,51936.0
2022-02-28 12:40:00,25.63,25.63,25.58,25.61,43374.0,23.5723,23.5723,23.5263,23.5539,43374.0
2022-02-28 12:50:00,25.61,25.63,25.55,25.61,47698.0,23.5539,23.5723,23.4987,23.5539,47698.0
2022-02-28 13:00:00,25.61,25.69,25.6,25.68,46408.0,23.5539,23.6275,23.5447,23.6183,46408.0
2022-02-28 13:10:00,25.67,25.72,25.62,25.63,87662.0,23.6091,23.6551,23.5631,23.5723,87662.0
2022-02-28 13:20:00,25.62,25.63,25.57,25.61,93458.0,23.5631,23.5723,23.5171,23.5539,93458.0
2022-02-28 13:30:00,25.61,25.64,25.57,25.61,47806.0,23.5539,23.5815,23.5171,23.5539,47806.0
2022-02-28 13:40:00,25.61,25.66,25.6,25.65,50268.0,23.5539,23.5999,23.5447,23.5907,50268.0
2022-02-28 13:50:00,25.65,25.7,25.64,25.65,32648.0,23.5907,23.6367,23.5815,23.5907,32648.0
2022-02-28 14:00:00,25.65,25.65,25.45,25.46,74106.0,23.5907,23.5907,23.4068,23.416,74106.0
2022-02-28 14:10:00,25.47,25.48,25.43,25.47,54626.0,23.4252,23.4344,23.3884,23.4252,54626.0
2022-02-28 14:20:00,25.47,25.47,25.41,25.43,49662.0,23.4252,23.4252,23.37,23.3884,49662.0
2022-02-28 14:30:00,25.43,25.48,25.41,25.42,53496.0,23.3884,23.4344,23.37,23.3792,53496.0
2022-02-28 14:40:00,25.43,25.52,25.42,25.47,52492.0,23.3884,23.4712,23.3792,23.4252,52492.0
2022-02-28 14:50:00,25.47,25.5,25.44,25.48,96218.0,23.4252,23.4528,23.3976,23.4344,96218.0
2022-02-28 15:00:00,25.48,25.49,25.39,25.44,87822.0,23.4344,23.4436,23.3516,23.3976,87822.0
2022-02-28 15:10:00,25.43,25.46,25.4,25.45,64466.0,23.3884,23.416,23.3608,23.4068,64466.0
2022-02-28 15:20:00,25.45,25.53,25.45,25.48,71544.0,23.4068,23.4804,23.4068,23.4344,71544.0
2022-02-28 15:30:00,25.48,25.48,25.39,25.41,108394.0,23.4344,23.4344,23.3516,23.37,108394.0
2022-02-28 15:40:00,25.43,25.61,25.43,25.59,153944.0,23.3884,23.5539,23.3884,23.5355,153944.0
2022-02-28 15:50:00,25.6,25.75,25.6,25.74,794702.0,23.5447,23.6827,23.5447,23.6735,794702.0
2022-03-01 09:30:00,25.74,25.86,25.63,25.84,258082.0,23.6735,23.7839,23.5723,23.7655,258082.0
2022-03-01 09:40:00,25.85,25.85,25.69,25.82,249132.0,23.7747,23.7747,23.6275,23.7471,249132.0
2022-03-01 09:50:00,25.82,25.85,25.63,25.69,571502.0,23.7471,23.7747,23.5723,23.6275,571502.0
2022-03-01 10:00:00,25.7,25.93,25.7,25.82,355388.0,23.6367,23.8482,23.6367,23.7471,355388.0
2022-03-01 10:10:00,25.81,25.88,25.75,25.86,179562.0,23.7379,23.8023,23.6827,23.7839,179562.0
2022-03-01 10:20:00,25.86,25.88,25.74,25.79,92162.0,23.7839,23.8023,23.6735,23.7195,92162.0
2022-03-01 10:30:00,25.79,25.79,25.64,25.64,114960.0,23.7195,23.7195,23.5815,23.5815,114960.0
2022-03-01 10:40:00,25.64,25.65,25.56,25.61,80628.0,23.5815,23.5907,23.5079,23.5539,80628.0
2022-03-01 10:50:00,25.61,25.64,25.59,25.61,143228.0,23.5539,23.5815,23.5355,23.5539,143228.0
2022-03-01 11:00:00,25.61,25.82,25.61,25.78,214760.0,23.5539,23.7471,23.5539,23.7103,214760.0
2022-03-01 11:10:00,25.79,25.84,25.78,25.8,127782.0,23.7195,23.7655,23.7103,23.7287,127782.0
2022-03-01 11:20:00,25.79,25.88,25.78,25.86,107402.0,23.7195,23.8023,23.7103,23.7839,107402.0
2022-03-01 11:30:00,25.86,25.86,25.72,25.73,90674.0,23.7839,23.7839,23.6551,23.6643,90674.0
2022-03-01 11:40:00,25.74,25.77,25.66,25.68,153176.0,23.6735,23.7011,23.5999,23.6183,153176.0
2022-03-01 11:50:00,25.68,25.74,25.67,25.7,136810.0,23.6183,23.6735,23.6091,23.6367,136810.0
2022-03-01 12:00:00,25.69,25.74,25.65,25.71,220838.0,23.6275,23.6735,23.5907,23.6459,220838.0
2022-03-01 12:10:00,25.71,25.78,25.68,25.74,107410.0,23.6459,23.7103,23.6183,23.6735,107410.0
2022-03-01 12:20:00,25.75,25.75,25.69,25.71,66954.0,23.6827,23.6827,23.6275,23.6459,66954.0
2022-03-01 12:30:00,25.71,25.75,25.7,25.72,67784.0,23.6459,23.6827,23.6367,23.6551,67784.0
2022-03-01 12:40:00,25.73,25.82,25.73,25.81,263864.0,23.6643,23.7471,23.6643,23.7379,263864.0
2022-03-01 12:50:00,25.81,25.86,25.8,25.84,94914.0,23.7379,23.7839,23.7287,23.7655,94914.0
2022-03-01 13:00:00,25.82,25.86,25.8,25.84,118940.0,23.7471,23.7839,23.7287,23.7655,118940.0
2022-03-01 13:10:00,25.85,25.85,25.76,25.77,92474.0,23.7747,23.7747,23.6919,23.7011,92474.0
2022-03-01 13:20:00,25.77,25.78,25.7,25.71,100172.0,23.7011,23.7103,23.6367,23.6459,100172.0
2022-03-01 13:30:00,25.71,25.79,25.7,25.78,101282.0,23.6459,23.7195,23.6367,23.7103,101282.0
2022-03-01 13:40:00,25.79,25.81,25.75,25.77,79552.0,23.7195,23.7379,23.6827,23.7011,79552.0
2022-03-01 13:50:00,25.78,25.8,25.75,25.78,88074.0,23.7103,23.7287,23.6827,23.7103,88074.0
2022-03-01 14:00:00,25.79,25.79,25.72,25.72,98058.0,23.7195,23.7195,23.6551,23.6551,98058.0
2022-03-01 14:10:00,25.72,25.77,25.68,25.74,129374.0,23.6551,23.7011,23.6183,23.6735,129374.0
2022-03-01 14:20:00,25.74,25.89,25.74,25.86,74576.0,23.6735,23.8114,23.6735,23.7839,74576.0
2022-03-01 14:30:00,25.86,25.94,25.84,25.93,67502.0,23.7839,23.8574,23.7655,23.8482,67502.0
2022-03-01 14:40:00,25.93,26.03,25.91,25.92,212946.0,23.8482,23.9402,23.8298,23.839,212946.0
2022-03-01 14:50:00,25.92,25.92,25.82,25.85,89998.0,23.839,23.839,23.7471,23.7747,89998.0
2022-03-01 15:00:00,25.85,26.0,25.83,25.98,123032.0,23.7747,23.9126,23.7563,23.8942,123032.0
2022-03-01 15:10:00,25.99,25.99,25.86,25.86,118132.0,23.9034,23.9034,23.7839,23.7839,118132.0
2022-03-01 15:20:00,25.86,25.88,25.81,25.81,120904.0,23.7839,23.8023,23.7379,23.7379,120904.0
2022-03-01 15:30:00,25.81,25.86,25.77,25.84,148870.0,23.7379,23.7839,23.7011,23.7655,148870.0
2022-03-01 15:40:00,25.84,25.88,25.74,25.74,203276.0,23.7655,23.8023,23.6735,23.6735,203276.0
2022-03-01 15:50:00,25.74,25.81,25.67,25.78,789852.0,23.6735,23.7379,23.6091,23.7103,789852.0
2022-03-02 09:30:00,25.95,26.0,25.86,25.94,252204.0,23.8666,23.9126,23.7839,23.8574,252204.0
2022-03-02 09:40:00,25.96,26.11,25.95,26.08,95336.0,23.8758,24.0138,23.8666,23.9862,95336.0
2022-03-02 09:50:00,26.09,26.09,25.98,26.01,52466.0,23.9954,23.9954,23.8942,23.9218,52466.0
2022-03-02 10:00:00,26.02,26.07,26.0,26.01,145248.0,23.931,23.977,23.9126,23.9218,145248.0
2022-03-02 10:10:00,26.02,26.11,26.0,26.08,80840.0,23.931,24.0138,23.9126,23.9862,80840.0
2022-03-02 10:20:00,26.08,26.32,26.08,26.26,121394.0,23.9862,24.2069,23.9862,24.1517,121394.0
2022-03-02 10:30:00,26.27,26.28,26.12,26.18,125218.0,24.1609,24.1701,24.023,24.0782,125218.0
2022-03-02 10:40:00,26.21,26.27,26.19,26.25,55748.0,24.1058,24.1609,24.0874,24.1425,55748.0
2022-03-02 10:50:00,26.26,26.27,26.2,26.25,45550.0,24.1517,24.1609,24.0966,24.1425,45550.0
2022-03-02 11:00:00,26.25,26.36,26.22,26.35,125080.0,24.1425,24.2437,24.115,24.2345,125080.0
2022-03-02 11:10:00,26.35,26.38,26.31,26.31,96408.0,24.2345,24.2621,24.1977,24.1977,96408.0
2022-03-02 11:20:00,26.32,26.4,26.3,26.36,57920.0,24.2069,24.2805,24.1885,24.2437,57920.0
2022-03-02 11:30:00,26.35,26.43,26.32,26.36,69616.0,24.2345,24.3081,24.2069,24.2437,69616.0
2022-03-02 11:40:00,26.36,26.38,26.3,26.32,54290.0,24.2437,24.2621,24.1885,24.2069,54290.0
2022-03-02 11:50:00,26.31,26.37,26.31,26.36,41992.0,24.1977,24.2529,24.1977,24.2437,41992.0
2022-03-02 12:00:00,26.35,26.39,26.34,26.39,29262.0,24.2345,24.2713,24.2253,24.2713,29262.0
2022-03-02 12:10:00,26.39,26.42,26.34,26.34,78338.0,24.2713,24.2989,24.2253,24.2253,78338.0
2022-03-02 12:20:00,26.34,26.34,26.27,26.31,64070.0,24.2253,24.2253,24.1609,24.1977,64070.0
2022-03-02 12:30:00,26.3,26.36,26.3,26.34,46088.0,24.1885,24.2437,24.1885,24.2253,46088.0
2022-03-02 12:40:00,26.34,26.37,26.32,26.36,73936.0,24.2253,24.2529,24.2069,24.2437,73936.0
2022-03-02 12:50:00,26.36,26.37,26.32,26.35,51090.0,24.2437,24.2529,24.2069,24.2345,51090.0
2022-03-02 13:00:00,26.36,26.39,26.35,26.39,62260.0,24.2437,24.2713,24.2345,24.2713,62260.0
2022-03-02 13:10:00,26.38,26.4,26.33,26.36,69818.0,24.2621,24.2805,24.2161,24.2437,69818.0
2022-03-02 13:20:00,26.36,26.42,26.36,26.4,69808.0,24.2437,24.2989,24.2437,24.2805,69808.0
2022-03-02 13:30:00,26.41,26.46,26.41,26.43,60202.0,24.2897,24.3357,24.2897,24.3081,60202.0
2022-03-02 13:40:00,26.43,26.43,26.36,26.38,69620.0,24.3081,24.3081,24.2437,24.2621,69620.0
2022-03-02 13:50:00,26.38,26.42,26.36,26.37,53656.0,24.2621,24.2989,24.2437,24.2529,53656.0
2022-03-02 14:00:00,26.38,26.4,26.35,26.37,42844.0,24.2621,24.2805,24.2345,24.2529,42844.0
2022-03-02 14:10:00,26.36,26.41,26.36,26.4,83458.0,24.2437,24.2897,24.2437,24.2805,83458.0
2022-03-02 14:20:00,26.4,26.43,26.35,26.38,152126.0,24.2805,24.3081,24.2345,24.2621,152126.0
2022-03-02 14:30:00,26.38,26.38,26.34,26.36,53202.0,24.2621,24.2621,24.2253,24.2437,53202.0
2022-03-02 14:40:00,26.36,26.41,26.33,26.34,46716.0,24.2437,24.2897,24.2161,24.2253,46716.0
2022-03-02 14:50:00,26.34,26.37,26.28,26.3,78948.0,24.2253,24.2529,24.1701,24.1885,78948.0
2022-03-02 15:00:00,26.3,26.36,26.29,26.33,78322.0,24.1885,24.2437,24.1793,24.2161,78322.0
2022-03-02 15:10:00,26.33,26.39,26.28,26.38,146034.0,24.2161,24.2713,24.1701,24.2621,146034.0
2022-03-02 15:20:00,26.38,26.39,26.32,26.35,164536.0,24.2621,24.2713,24.2069,24.2345,164536.0
2022-03-02 15:30:00,26.35,26.4,26.34,26.38,182812.0,24.2345,24.2805,24.2253,24.2621,182812.0
2022-03-02 15:40:00,26.38,26.39,26.32,26.38,256008.0,24.2621,24.2713,24.2069,24.2621,256008.0
2022-03-02 15:50:00,26.38,26.4,26.28,26.29,832508.0,24.2621,24.2805,24.1701,24.1793,832508.0
2022-03-03 09:30:00,26.53,26.63,26.47,26.61,207452.0,24.4001,24.492,24.3449,24.4736,207452.0
2022-03-03 09:40:00,26.61,26.66,26.53,26.54,107540.0,24.4736,24.5196,24.4001,24.4093,107540.0
2022-03-03 09:50:00,26.58,26.64,26.55,26.57,54298.0,24.4461,24.5012,24.4185,24.4369,54298.0
2022-03-03 10:00:00,26.57,26.63,26.55,26.58,63022.0,24.4369,24.492,24.4185,24.4461,63022.0
2022-03-03 10:10:00,26.58,26.64,26.56,26.57,52558.0,24.4461,24.5012,24.4277,24.4369,52558.0
2022-03-03 10:20:00,26.58,26.58,26.49,26.5,82736.0,24.4461,24.4461,24.3633,24.3725,82736.0
2022-03-03 10:30:00,26.5,26.53,26.41,26.46,66202.0,24.3725,24.4001,24.2897,24.3357,66202.0
2022-03-03 10:40:00,26.47,26.54,26.47,26.48,60022.0,24.3449,24.4093,24.3449,24.3541,60022.0
2022-03-03 10:50:00,26.48,26.5,26.43,26.47,66350.0,24.3541,24.3725,24.3081,24.3449,66350.0
2022-03-03 11:00:00,26.46,26.55,26.43,26.52,100964.0,24.3357,24.4185,24.3081,24.3909,100964.0
2022-03-03 11:10:00,26.51,26.52,26.45,26.49,118302.0,24.3817,24.3909,24.3265,24.3633,118302.0
2022-03-03 11:20:00,26.5,26.57,26.49,26.56,70962.0,24.3725,24.4369,24.3633,24.4277,70962.0
2022-03-03 11:30:00,26.56,26.6,26.53,26.58,52502.0,24.4277,24.4644,24.4001,24.4461,52502.0
2022-03-03 11:40:00,26.58,26.63,26.57,26.61,47954.0,24.4461,24.492,24.4369,24.4736,47954.0
2022-03-03 11:50:00,26.61,26.61,26.52,26.59,68516.0,24.4736,24.4736,24.3909,24.4552,68516.0
2022-03-03 12:00:00,26.58,26.61,26.56,26.61,45912.0,24.4461,24.4736,24.4277,24.4736,45912.0
2022-03-03 12:10:00,26.61,26.61,26.58,26.58,40996.0,24.4736,24.4736,24.4461,24.4461,40996.0
2022-03-03 12:20:00,26.58,26.6,26.5,26.5,61842.0,24.4461,24.4644,24.3725,24.3725,61842.0
2022-03-03 12:30:00,26.51,26.69,26.5,26.64,136350.0,24.3817,24.5472,24.3725,24.5012,136350.0
2022-03-03 12:40:00,26.63,26.64,26.58,26.61,45532.0,24.492,24.5012,24.4461,24.4736,45532.0
2022-03-03 12:50:00,26.61,26.61,26.57,26.61,37222.0,24.4736,24.4736,24.4369,24.4736,37222.0
2022-03-03 13:00:00,26.59,26.63,26.57,26.58,43412.0,24.4552,24.492,24.4369,24.4461,43412.0
2022-03-03 13:10:00,26.58,26.59,26.48,26.48,118110.0,24.4461,24.4552,24.3541,24.3541,118110.0
2022-03-03 13:20:00,26.47,26.5,26.45,26.49,106568.0,24.3449,24.3725,24.3265,24.3633,106568.0
2022-03-03 13:30:00,26.48,26.48,26.4,26.46,90916.0,24.3541,24.3541,24.2805,24.3357,90916.0
2022-03-03 13:40:00,26.46,26.55,26.46,26.54,47812.0,24.3357,24.4185,24.3357,24.4093,47812.0
2022-03-03 13:50:00,26.54,26.62,26.54,26.61,55796.0,24.4093,24.4828,24.4093,24.4736,55796.0
2022-03-03 14:00:00,26.61,26.66,26.58,26.58,125722.0,24.4736,24.5196,24.4461,24.4461,125722.0
2022-03-03 14:10:00,26.58,26.63,26.55,26.62,130936.0,24.4461,24.492,24.4185,24.4828,130936.0
2022-03-03 14:20:00,26.62,26.67,26.59,26.66,63354.0,24.4828,24.5288,24.4552,24.5196,63354.0
2022-03-03 14:30:00,26.66,26.66,26.61,26.62,75962.0,24.5196,24.5196,24.4736,24.4828,75962.0
2022-03-03 14:40:00,26.61,26.65,26.53,26.54,51040.0,24.4736,24.5104,24.4001,24.4093,51040.0
2022-03-03 14:50:00,26.54,26.54,26.41,26.5,169714.0,24.4093,24.4093,24.2897,24.3725,169714.0
2022-03-03 15:00:00,26.51,26.51,26.42,26.45,69154.0,24.3817,24.3817,24.2989,24.3265,69154.0
2022-03-03 15:10:00,26.45,26.55,26.43,26.53,67698.0,24.3265,24.4185,24.3081,24.4001,67698.0
2022-03-03 15:20:00,26.53,26.57,26.5,26.56,103030.0,24.4001,24.4369,24.3725,24.4277,103030.0
2022-03-03 15:30:00,26.55,26.56,26.47,26.5,138456.0,24.4185,24.4277,24.3449,24.3725,138456.0
2022-03-03 15:40:00,26.5,26.54,26.48,26.54,442142.0,24.3725,24.4093,24.3541,24.4093,442142.0
2022-03-03 15:50:00,26.53,26.59,26.48,26.59,765498.0,24.4001,24.4552,24.3541,24.4552,765498.0
2022-03-04 09:30:00,26.5,26.8,26.48,26.77,342202.0,24.3725,24.6484,24.3541,24.6208,342202.0
2022-03-04 09:40:00,26.77,26.79,26.61,26.64,144730.0,24.6208,24.6392,24.4736,24.5012,144730.0
2022-03-04 09:50:00,26.63,26.79,26.62,26.78,118806.0,24.492,24.6392,24.4828,24.63,118806.0
2022-03-04 10:00:00,26.77,26.79,26.66,26.66,234646.0,24.6208,24.6392,24.5196,24.5196,234646.0
2022-03-04 10:10:00,26.67,26.7,26.53,26.56,111846.0,24.5288,24.5564,24.4001,24.4277,111846.0
2022-03-04 10:20:00,26.57,26.61,26.54,26.59,102154.0,24.4369,24.4736,24.4093,24.4552,102154.0
2022-03-04 10:30:00,26.59,26.61,26.53,26.54,117324.0,24.4552,24.4736,24.4001,24.4093,117324.0
2022-03-04 10:40:00,26.54,26.55,26.43,26.45,104380.0,24.4093,24.4185,24.3081,24.3265,104380.0
2022-03-04 10:50:00,26.45,26.48,26.42,26.42,48582.0,24.3265,24.3541,24.2989,24.2989,48582.0
2022-03-04 11:00:00,26.43,26.45,26.38,26.43,86870.0,24.3081,24.3265,24.2621,24.3081,86870.0
2022-03-04 11:10:00,26.44,26.59,26.4,26.58,140794.0,24.3173,24.4552,24.2805,24.4461,140794.0
2022-03-04 11:20:00,26.58,26.63,26.55,26.61,118462.0,24.4461,24.492,24.4185,24.4736,118462.0
2022-03-04 11:30:00,26.61,26.74,26.6,26.73,100314.0,24.4736,24.5932,24.4644,24.584,100314.0
2022-03-04 11:40:00,26.74,26.81,26.72,26.81,147532.0,24.5932,24.6576,24.5748,24.6576,147532.0
2022-03-04 11:50:00,26.82,26.82,26.74,26.77,270262.0,24.6668,24.6668,24.5932,24.6208,270262.0
2022-03-04 12:00:00,26.77,26.86,26.73,26.84,140490.0,24.6208,24.7036,24.584,24.6852,140490.0
2022-03-04 12:10:00,26.83,26.94,26.83,26.92,157328.0,24.676,24.7772,24.676,24.7588,157328.0
2022-03-04 12:20:00,26.92,26.98,26.9,26.97,211572.0,24.7588,24.8139,24.7404,24.8047,211572.0
2022-03-04 12:30:00,26.97,27.0,26.96,26.98,89430.0,24.8047,24.8323,24.7955,24.8139,89430.0
2022-03-04 12:40:00,26.98,27.0,26.95,26.98,100574.0,24.8139,24.8323,24.7863,24.8139,100574.0
2022-03-04 12:50:00,26.98,26.99,26.88,26.96,114274.0,24.8139,24.8231,24.722,24.7955,114274.0
2022-03-04 13:00:00,26.97,27.1,26.96,27.1,156810.0,24.8047,24.9243,24.7955,24.9243,156810.0
2022-03-04 13:10:00,27.1,27.11,26.97,27.0,220518.0,24.9243,24.9335,24.8047,24.8323,220518.0
2022-03-04 13:20:00,27.0,27.07,26.99,26.99,102562.0,24.8323,24.8967,24.8231,24.8231,102562.0
2022-03-04 13:30:00,26.99,27.09,26.99,27.08,126684.0,24.8231,24.9151,24.8231,24.9059,126684.0
2022-03-04 13:40:00,27.08,27.09,26.99,27.0,119982.0,24.9059,24.9151,24.8231,24.8323,119982.0
2022-03-04 13:50:00,27.0,27.02,26.91,26.93,70106.0,24.8323,24.8507,24.7496,24.768,70106.0
2022-03-04 14:00:00,26.93,26.99,26.89,26.97,119744.0,24.768,24.8231,24.7312,24.8047,119744.0
2022-03-04 14:10:00,26.97,26.97,26.91,26.95,77094.0,24.8047,24.8047,24.7496,24.7863,77094.0
2022-03-04 14:20:00,26.95,27.07,26.94,27.04,88110.0,24.7863,24.8967,24.7772,24.8691,88110.0
2022-03-04 14:30:00,27.04,27.08,27.02,27.04,76812.0,24.8691,24.9059,24.8507,24.8691,76812.0
2022-03-04 14:40:00,27.04,27.04,26.93,26.95,66444.0,24.8691,24.8691,24.768,24.7863,66444.0
2022-03-04 14:50:00,26.95,26.99,26.87,26.88,87716.0,24.7863,24.8231,24.7128,24.722,87716.0
2022-03-04 15:00:00,26.88,26.98,26.87,26.95,72408.0,24.722,24.8139,24.7128,24.7863,72408.0
2022-03-04 15:10:00,26.95,27.0,26.9,26.9,86282.0,24.7863,24.8323,24.7404,24.7404,86282.0
2022-03-04 15:20:00,26.91,26.93,26.85,26.89,112140.0,24.7496,24.768,24.6944,24.7312,112140.0
2022-03-04 15:30:00,26.89,26.93,26.85,26.87,155600.0,24.7312,24.768,24.6944,24.7128,155600.0
2022-03-04 15:40:00,26.88,26.93,26.86,26.89,232986.0,24.722,24.768,24.7036,24.7312,232986.0
2022-03-04 15:50:00,26.89,27.02,26.86,26.99,648694.0,24.7312,24.8507,24.7036,24.8231,648694.0
2022-03-07 09:30:00,27.0,27.11,26.84,26.91,197888.0,24.8323,24.9335,24.6852,24.7496,197888.0
2022-03-07 09:40:00,26.89,27.15,26.86,27.13,169286.0,24.7312,24.9703,24.7036,24.9519,169286.0
2022-03-07 09:50:00,27.15,27.31,27.11,27.22,129864.0,24.9703,25.1174,24.9335,25.0347,129864.0
2022-03-07 10:00:00,27.2,27.46,27.18,27.46,201344.0,25.0163,25.2554,24.9979,25.2554,201344.0
2022-03-07 10:10:00,27.45,27.55,27.39,27.52,129210.0,25.2462,25.3382,25.191,25.3106,129210.0
2022-03-07 10:20:00,27.52,27.61,27.46,27.49,115448.0,25.3106,25.3934,25.2554,25.283,115448.0
2022-03-07 10:30:00,27.49,27.59,27.46,27.58,134792.0,25.283,25.375,25.2554,25.3658,134792.0
2022-03-07 10:40:00,27.58,27.64,27.54,27.59,215668.0,25.3658,25.421,25.329,25.375,215668.0
2022-03-07 10:50:00,27.59,27.68,27.58,27.66,335176.0,25.375,25.4577,25.3658,25.4393,335176.0
2022-03-07 11:00:00,27.66,27.8,27.66,27.79,225192.0,25.4393,25.5681,25.4393,25.5589,225192.0
2022-03-07 11:10:00,27.78,27.86,27.75,27.86,227376.0,25.5497,25.6233,25.5221,25.6233,227376.0
2022-03-07 11:20:00,27.86,27.92,27.79,27.81,170482.0,25.6233,25.6785,25.5589,25.5773,170482.0
2022-03-07 11:30:00,27.81,27.82,27.71,27.72,156808.0,25.5773,25.5865,25.4853,25.4945,156808.0
2022-03-07 11:40:00,27.73,27.85,27.71,27.83,104400.0,25.5037,25.6141,25.4853,25.5957,104400.0
2022-03-07 11:50:00,27.83,27.83,27.66,27.68,206866.0,25.5957,25.5957,25.4393,25.4577,206866.0
2022-03-07 12:00:00,27.68,27.69,27.62,27.68,127532.0,25.4577,25.4669,25.4026,25.4577,127532.0
2022-03-07 12:10:00,27.68,27.7,27.56,27.6,197870.0,25.4577,25.4761,25.3474,25.3842,197870.0
2022-03-07 12:20:00,27.6,27.66,27.53,27.66,122238.0,25.3842,25.4393,25.3198,25.4393,122238.0
2022-03-07 12:30:00,27.66,27.67,27.58,27.65,203868.0,25.4393,25.4485,25.3658,25.4301,203868.0
2022-03-07 12:40:00,27.65,27.68,27.61,27.67,193026.0,25.4301,25.4577,25.3934,25.4485,193026.0
2022-03-07 12:50:00,27.67,27.73,27.64,27.7,147608.0,25.4485,25.5037,25.421,25.4761,147608.0
2022-03-07 13:00:00,27.7,27.79,27.69,27.69,116646.0,25.4761,25.5589,25.4669,25.4669,116646.0
2022-03-07 13:10:00,27.69,27.71,27.65,27.68,154256.0,25.4669,25.4853,25.4301,25.4577,154256.0
2022-03-07 13:20:00,27.67,27.71,27.5,27.51,408556.0,25.4485,25.4853,25.2922,25.3014,408556.0
2022-03-07 13:30:00,27.5,27.53,27.39,27.39,177396.0,25.2922,25.3198,25.191,25.191,177396.0
2022-03-07 13:40:00,27.38,27.38,27.27,27.3,194020.0,25.1818,25.1818,25.0807,25.1082,194020.0
2022-03-07 13:50:00,27.3,27.32,27.23,27.27,100956.0,25.1082,25.1266,25.0439,25.0807,100956.0
2022-03-07 14:00:00,27.26,27.34,27.25,27.33,107576.0,25.0715,25.145,25.0623,25.1358,107576.0
2022-03-07 14:10:00,27.33,27.41,27.33,27.4,100046.0,25.1358,25.2094,25.1358,25.2002,100046.0
2022-03-07 14:20:00,27.4,27.42,27.34,27.37,100748.0,25.2002,25.2186,25.145,25.1726,100748.0
2022-03-07 14:30:00,27.37,27.39,27.31,27.35,105316.0,25.1726,25.191,25.1174,25.1542,105316.0
2022-03-07 14:40:00,27.35,27.35,27.17,27.18,80344.0,25.1542,25.1542,24.9887,24.9979,80344.0
2022-03-07 14:50:00,27.18,27.22,27.15,27.16,81066.0,24.9979,25.0347,24.9703,24.9795,81066.0
2022-03-07 15:00:00,27.16,27.17,27.13,27.16,93774.0,24.9795,24.9887,24.9519,24.9795,93774.0
2022-03-07 15:10:00,27.16,27.17,27.07,27.12,126708.0,24.9795,24.9887,24.8967,24.9427,126708.0
2022-03-07 15:20:00,27.12,27.17,27.1,27.14,154380.0,24.9427,24.9887,24.9243,24.9611,154380.0
2022-03-07 15:30:00,27.13,27.16,27.1,27.11,212218.0,24.9519,24.9795,24.9243,24.9335,212218.0
2022-03-07 15:40:00,27.11,27.2,27.1,27.1,361218.0,24.9335,25.0163,24.9243,24.9243,361218.0
2022-03-07 15:50:00,27.1,27.16,27.03,27.06,951972.0,24.9243,24.9795,24.8599,24.8875,951972.0
2022-03-08 09:30:00,27.11,27.6,27.11,27.43,441368.0,24.9335,25.3842,24.9335,25.2278,441368.0
2022-03-08 09:40:00,27.43,27.59,27.43,27.57,217652.0,25.2278,25.375,25.2278,25.3566,217652.0
2022-03-08 09:50:00,27.56,27.68,27.53,27.67,140576.0,25.3474,25.4577,25.3198,25.4485,140576.0
2022-03-08 10:00:00,27.65,27.66,27.52,27.55,201198.0,25.4301,25.4393,25.3106,25.3382,201198.0
2022-03-08 10:10:00,27.55,27.6,27.46,27.58,140212.0,25.3382,25.3842,25.2554,25.3658,140212.0
2022-03-08 10:20:00,27.56,27.57,27.24,27.24,140874.0,25.3474,25.3566,25.0531,25.0531,140874.0
2022-03-08 10:30:00,27.25,27.31,27.22,27.3,203348.0,25.0623,25.1174,25.0347,25.1082,203348.0
2022-03-08 10:40:00,27.3,27.34,27.24,27.28,120486.0,25.1082,25.145,25.0531,25.0899,120486.0
2022-03-08 10:50:00,27.27,27.28,27.13,27.19,109784.0,25.0807,25.0899,24.9519,25.0071,109784.0
2022-03-08 11:00:00,27.2,27.28,27.18,27.21,94960.0,25.0163,25.0899,24.9979,25.0255,94960.0
2022-03-08 11:10:00,27.21,27.29,27.2,27.28,90986.0,25.0255,25.0991,25.0163,25.0899,90986.0
2022-03-08 11:20:00,27.29,27.29,27.18,27.23,93294.0,25.0991,25.0991,24.9979,25.0439,93294.0
2022-03-08 11:30:00,27.23,27.23,27.1,27.13,111022.0,25.0439,25.0439,24.9243,24.9519,111022.0
2022-03-08 11:40:00,27.15,27.2,27.08,27.17,84482.0,24.9703,25.0163,24.9059,24.9887,84482.0
2022-03-08 11:50:00,27.16,27.23,27.15,27.2,60172.0,24.9795,25.0439,24.9703,25.0163,60172.0
2022-03-08 12:00:00,27.2,27.27,27.16,27.25,60520.0,25.0163,25.0807,24.9795,25.0623,60520.0
2022-03-08 12:10:00,27.26,27.5,27.25,27.48,130216.0,25.0715,25.2922,25.0623,25.2738,130216.0
2022-03-08 12:20:00,27.48,27.58,27.45,27.56,121122.0,25.2738,25.3658,25.2462,25.3474,121122.0
2022-03-08 12:30:00,27.57,27.74,27.55,27.73,69660.0,25.3566,25.5129,25.3382,25.5037,69660.0
2022-03-08 12:40:00,27.73,27.76,27.64,27.65,86962.0,25.5037,25.5313,25.421,25.4301,86962.0
2022-03-08 12:50:00,27.64,27.67,27.59,27.59,48410.0,25.421,25.4485,25.375,25.375,48410.0
2022-03-08 13:00:00,27.6,27.7,27.52,27.69,159716.0,25.3842,25.4761,25.3106,25.4669,159716.0
2022-03-08 13:10:00,27.7,27.7,27.58,27.62,65388.0,25.4761,25.4761,25.3658,25.4026,65388.0
2022-03-08 13:20:00,27.61,27.61,27.48,27.5,57958.0,25.3934,25.3934,25.2738,25.2922,57958.0
2022-03-08 13:30:00,27.49,27.49,27.35,27.38,137308.0,25.283,25.283,25.1542,25.1818,137308.0
2022-03-08 13:40:00,27.38,27.38,27.28,27.32,98956.0,25.1818,25.1818,25.0899,25.1266,98956.0
2022-03-08 13:50:00,27.31,27.32,27.16,27.18,86748.0,25.1174,25.1266,24.9795,24.9979,86748.0
2022-03-08 14:00:00,27.17,27.18,27.11,27.16,109716.0,24.9887,24.9979,24.9335,24.9795,109716.0
2022-03-08 14:10:00,27.15,27.2,27.11,27.16,61702.0,24.9703,25.0163,24.9335,24.9795,61702.0
2022-03-08 14:20:00,27.17,27.3,27.1,27.3,89544.0,24.9887,25.1082,24.9243,25.1082,89544.0
2022-03-08 14:30:00,27.3,27.34,27.23,27.32,79126.0,25.1082,25.145,25.0439,25.1266,79126.0
2022-03-08 14:40:00,27.32,27.42,27.25,27.42,52594.0,25.1266,25.2186,25.0623,25.2186,52594.0
2022-03-08 14:50:00,27.41,27.43,27.31,27.34,76164.0,25.2094,25.2278,25.1174,25.145,76164.0
2022-03-08 15:00:00,27.33,27.45,27.32,27.41,83298.0,25.1358,25.2462,25.1266,25.2094,83298.0
2022-03-08 15:10:00,27.42,27.43,27.33,27.36,103038.0,25.2186,25.2278,25.1358,25.1634,103038.0
2022-03-08 15:20:00,27.36,27.37,27.24,27.25,109740.0,25.1634,25.1726,25.0531,25.0623,109740.0
2022-03-08 15:30:00,27.24,27.25,27.11,27.2,126832.0,25.0531,25.0623,24.9335,25.0163,126832.0
2022-03-08 15:40:00,27.21,27.23,27.11,27.11,252068.0,25.0255,25.0439,24.9335,24.9335,252068.0
2022-03-08 15:50:00,27.11,27.23,27.06,27.08,607572.0,24.9335,25.0439,24.8875,24.9059,607572.0
2022-03-09 09:30:00,27.53,27.53,27.32,27.36,188828.0,25.3198,25.3198,25.1266,25.1634,188828.0
2022-03-09 09:40:00,27.37,27.5,27.23,27.23,160472.0,25.1726,25.2922,25.0439,25.0439,160472.0
2022-03-09 09:50:00,27.21,27.21,26.99,27.01,167380.0,25.0255,25.0255,24.8231,24.8415,167380.0
2022-03-09 10:00:00,27.02,27.1,26.96,26.98,161308.0,24.8507,24.9243,24.7955,24.8139,161308.0
2022-03-09 10:10:00,27.0,27.11,26.95,27.06,196456.0,24.8323,24.9335,24.7863,24.8875,196456.0
2022-03-09 10:20:00,27.07,27.07,26.91,26.95,98484.0,24.8967,24.8967,24.7496,24.7863,98484.0
2022-03-09 10:30:00,26.95,27.02,26.89,26.94,134652.0,24.7863,24.8507,24.7312,24.7772,134652.0
2022-03-09 10:40:00,26.94,26.99,26.88,26.89,102834.0,24.7772,24.8231,24.722,24.7312,102834.0
2022-03-09 10:50:00,26.89,27.02,26.88,27.0,97096.0,24.7312,24.8507,24.722,24.8323,97096.0
2022-03-09 11:00:00,27.02,27.11,27.0,27.03,89598.0,24.8507,24.9335,24.8323,24.8599,89598.0
2022-03-09 11:10:00,27.02,27.18,27.0,27.18,77374.0,24.8507,24.9979,24.8323,24.9979,77374.0
2022-03-09 11:20:00,27.18,27.25,27.18,27.21,89660.0,24.9979,25.0623,24.9979,25.0255,89660.0
2022-03-09 11:30:00,27.21,27.33,27.21,27.32,66166.0,25.0255,25.1358,25.0255,25.1266,66166.0
2022-03-09 11:40:00,27.32,27.36,27.3,27.33,55656.0,25.1266,25.1634,25.1082,25.1358,55656.0
2022-03-09 11:50:00,27.31,27.38,27.3,27.36,60358.0,25.1174,25.1818,25.1082,25.1634,60358.0
2022-03-09 12:00:00,27.36,27.38,27.33,27.34,31452.0,25.1634,25.1818,25.1358,25.145,31452.0
2022-03-09 12:10:00,27.36,27.4,27.32,27.39,30582.0,25.1634,25.2002,25.1266,25.191,30582.0
2022-03-09 12:20:00,27.39,27.43,27.36,27.43,50132.0,25.191,25.2278,25.1634,25.2278,50132.0
2022-03-09 12:30:00,27.43,27.47,27.41,27.45,51404.0,25.2278,25.2646,25.2094,25.2462,51404.0
2022-03-09 12:40:00,27.45,27.46,27.37,27.42,48660.0,25.2462,25.2554,25.1726,25.2186,48660.0
2022-03-09 12:50:00,27.42,27.45,27.4,27.44,46546.0,25.2186,25.2462,25.2002,25.237,46546.0
2022-03-09 13:00:00,27.43,27.43,27.36,27.36,51376.0,25.2278,25.2278,25.1634,25.1634,51376.0
2022-03-09 13:10:00,27.36,27.42,27.36,27.4,44758.0,25.1634,25.2186,25.1634,25.2002,44758.0
2022-03-09 13:20:00,27.4,27.44,27.38,27.43,53930.0,25.2002,25.237,25.1818,25.2278,53930.0
2022-03-09 13:30:00,27.43,27.44,27.34,27.36,81880.0,25.2278,25.237,25.145,25.1634,81880.0
2022-03-09 13:40:00,27.36,27.4,27.33,27.36,52300.0,25.1634,25.2002,25.1358,25.1634,52300.0
2022-03-09 13:50:00,27.36,27.4,27.35,27.36,73776.0,25.1634,25.2002,25.1542,25.1634,73776.0
2022-03-09 14:00:00,27.36,27.45,27.36,27.44,76292.0,25.1634,25.2462,25.1634,25.237,76292.0
2022-03-09 14:10:00,27.45,27.47,27.36,27.39,81468.0,25.2462,25.2646,25.1634,25.191,81468.0
2022-03-09 14:20:00,27.39,27.41,27.36,27.36,49572.0,25.191,25.2094,25.1634,25.1634,49572.0
2022-03-09 14:30:00,27.37,27.41,27.36,27.4,54050.0,25.1726,25.2094,25.1634,25.2002,54050.0
2022-03-09 14:40:00,27.4,27.45,27.4,27.43,81416.0,25.2002,25.2462,25.2002,25.2278,81416.0
2022-03-09 14:50:00,27.43,27.47,27.36,27.36,94846.0,25.2278,25.2646,25.1634,25.1634,94846.0
2022-03-09 15:00:00,27.36,27.43,27.35,27.43,63476.0,25.1634,25.2278,25.1542,25.2278,63476.0
2022-03-09 15:10:00,27.43,27.46,27.42,27.45,71564.0,25.2278,25.2554,25.2186,25.2462,71564.0
2022-03-09 15:20:00,27.45,27.49,27.45,27.49,92106.0,25.2462,25.283,25.2462,25.283,92106.0
2022-03-09 15:30:00,27.48,27.54,27.45,27.45,138726.0,25.2738,25.329,25.2462,25.2462,138726.0
2022-03-09 15:40:00,27.45,27.49,27.4,27.41,178870.0,25.2462,25.283,25.2002,25.2094,178870.0
2022-03-09 15:50:00,27.41,27.45,27.33,27.37,767148.0,25.2094,25.2462,25.1358,25.1726,767148.0
2022-03-10 09:30:00,27.05,27.19,26.93,27.03,247076.0,24.8783,25.0071,24.768,24.8599,247076.0
2022-03-10 09:40:00,27.03,27.05,26.82,26.83,97476.0,24.8599,24.8783,24.6668,24.676,97476.0
2022-03-10 09:50:00,26.83,27.07,26.8,27.04,59696.0,24.676,24.8967,24.6484,24.8691,59696.0
2022-03-10 10:00:00,27.04,27.07,26.97,27.04,81434.0,24.8691,24.8967,24.8047,24.8691,81434.0
2022-03-10 10:10:00,27.04,27.08,26.99,27.07,59194.0,24.8691,24.9059,24.8231,24.8967,59194.0
2022-03-10 10:20:00,27.05,27.06,26.95,26.96,54524.0,24.8783,24.8875,24.7863,24.7955,54524.0
2022-03-10 10:30:00,26.98,27.0,26.91,26.95,49934.0,24.8139,24.8323,24.7496,24.7863,49934.0
2022-03-10 10:40:00,26.94,27.0,26.91,26.98,74424.0,24.7772,24.8323,24.7496,24.8139,74424.0
2022-03-10 10:50:00,26.98,27.0,26.87,26.88,60234.0,24.8139,24.8323,24.7128,24.722,60234.0
2022-03-10 11:00:00,26.87,26.91,26.85,26.89,77566.0,24.7128,24.7496,24.6944,24.7312,77566.0
2022-03-10 11:10:00,26.9,26.98,26.89,26.97,50722.0,24.7404,24.8139,24.7312,24.8047,50722.0
2022-03-10 11:20:00,26.96,27.0,26.93,26.96,41744.0,24.7955,24.8323,24.768,24.7955,41744.0
2022-03-10 11:30:00,26.96,26.99,26.92,26.93,38092.0,24.7955,24.8231,24.7588,24.768,38092.0
2022-03-10 11:40:00,26.93,27.01,26.91,27.0,33674.0,24.768,24.8415,24.7496,24.8323,33674.0
2022-03-10 11:50:00,27.0,27.02,26.96,27.0,82816.0,24.8323,24.8507,24.7955,24.8323,82816.0
2022-03-10 12:00:00,27.0,27.05,26.99,27.04,46074.0,24.8323,24.8783,24.8231,24.8691,46074.0
2022-03-10 12:10:00,27.05,27.08,27.03,27.07,58172.0,24.8783,24.9059,24.8599,24.8967,58172.0
2022-03-10 12:20:00,27.07,27.14,27.05,27.13,37154.0,24.8967,24.9611,24.8783,24.9519,37154.0
2022-03-10 12:30:00,27.13,27.14,27.05,27.05,81686.0,24.9519,24.9611,24.8783,24.8783,81686.0
2022-03-10 12:40:00,27.06,27.12,27.04,27.11,36256.0,24.8875,24.9427,24.8691,24.9335,36256.0
2022-03-10 12:50:00,27.13,27.15,27.09,27.14,46118.0,24.9519,24.9703,24.9151,24.9611,46118.0
2022-03-10 13:00:00,27.13,27.15,27.11,27.11,44968.0,24.9519,24.9703,24.9335,24.9335,44968.0
2022-03-10 13:10:00,27.11,27.16,27.1,27.16,31212.0,24.9335,24.9795,24.9243,24.9795,31212.0
2022-03-10 13:20:00,27.17,27.18,27.11,27.14,38226.0,24.9887,24.9979,24.9335,24.9611,38226.0
2022-03-10 13:30:00,27.13,27.14,27.08,27.11,54322.0,24.9519,24.9611,24.9059,24.9335,54322.0
2022-03-10 13:40:00,27.12,27.2,27.1,27.2,57386.0,24.9427,25.0163,24.9243,25.0163,57386.0
2022-03-10 13:50:00,27.2,27.21,27.13,27.15,37398.0,25.0163,25.0255,24.9519,24.9703,37398.0
2022-03-10 14:00:00,27.15,27.23,27.14,27.2,60816.0,24.9703,25.0439,24.9611,25.0163,60816.0
2022-03-10 14:10:00,27.2,27.25,27.18,27.24,46680.0,25.0163,25.0623,24.9979,25.0531,46680.0
2022-03-10 14:20:00,27.24,27.25,27.2,27.22,38864.0,25.0531,25.0623,25.0163,25.0347,38864.0
2022-03-10 14:30:00,27.22,27.25,27.21,27.22,38412.0,25.0347,25.0623,25.0255,25.0347,38412.0
2022-03-10 14:40:00,27.21,27.25,27.18,27.25,42798.0,25.0255,25.0623,24.9979,25.0623,42798.0
2022-03-10 14:50:00,27.25,27.27,27.22,27.23,57180.0,25.0623,25.0807,25.0347,25.0439,57180.0
2022-03-10 15:00:00,27.23,27.25,27.17,27.18,36468.0,25.0439,25.0623,24.9887,24.9979,36468.0
2022-03-10 15:10:00,27.18,27.22,27.18,27.18,56160.0,24.9979,25.0347,24.9979,24.9979,56160.0
2022-03-10 15:20:00,27.18,27.21,27.11,27.17,51688.0,24.9979,25.0255,24.9335,24.9887,51688.0
2022-03-10 15:30:00,27.17,27.18,27.09,27.11,58780.0,24.9887,24.9979,24.9151,24.9335,58780.0
2022-03-10 15:40:00,27.13,27.19,27.12,27.16,75216.0,24.9519,25.0071,24.9427,24.9795,75216.0
2022-03-10 15:50:00,27.16,27.27,27.16,27.23,357690.0,24.9795,25.0807,24.9795,25.0439,357690.0
2022-03-11 09:30:00,27.43,27.63,27.42,27.54,147418.0,25.2278,25.4118,25.2186,25.329,147418.0
2022-03-11 09:40:00,27.54,27.58,27.5,27.56,49238.0,25.329,25.3658,25.2922,25.3474,49238.0
2022-03-11 09:50:00,27.54,27.65,27.54,27.63,41850.0,25.329,25.4301,25.329,25.4118,41850.0
2022-03-11 10:00:00,27.62,27.62,27.51,27.53,66634.0,25.4026,25.4026,25.3014,25.3198,66634.0
2022-03-11 10:10:00,27.54,27.56,27.51,27.54,53618.0,25.329,25.3474,25.3014,25.329,53618.0
2022-03-11 10:20:00,27.54,27.54,27.48,27.49,45014.0,25.329,25.329,25.2738,25.283,45014.0
2022-03-11 10:30:00,27.47,27.49,27.41,27.47,102922.0,25.2646,25.283,25.2094,25.2646,102922.0
2022-03-11 10:40:00,27.48,27.54,27.47,27.48,48134.0,25.2738,25.329,25.2646,25.2738,48134.0
2022-03-11 10:50:00,27.49,27.56,27.48,27.56,41364.0,25.283,25.3474,25.2738,25.3474,41364.0
2022-03-11 11:00:00,27.57,27.57,27.47,27.48,38888.0,25.3566,25.3566,25.2646,25.2738,38888.0
2022-03-11 11:10:00,27.47,27.51,27.43,27.48,78618.0,25.2646,25.3014,25.2278,25.2738,78618.0
2022-03-11 11:20:00,27.49,27.52,27.48,27.49,33940.0,25.283,25.3106,25.2738,25.283,33940.0
2022-03-11 11:30:00,27.49,27.5,27.45,27.5,37932.0,25.283,25.2922,25.2462,25.2922,37932.0
2022-03-11 11:40:00,27.5,27.5,27.42,27.45,53436.0,25.2922,25.2922,25.2186,25.2462,53436.0
2022-03-11 11:50:00,27.45,27.45,27.4,27.43,34086.0,25.2462,25.2462,25.2002,25.2278,34086.0
2022-03-11 12:00:00,27.42,27.45,27.36,27.36,41578.0,25.2186,25.2462,25.1634,25.1634,41578.0
2022-03-11 12:10:00,27.36,27.4,27.36,27.38,28116.0,25.1634,25.2002,25.1634,25.1818,28116.0
2022-03-11 12:20:00,27.39,27.4,27.33,27.33,24504.0,25.191,25.2002,25.1358,25.1358,24504.0
2022-03-11 12:30:00,27.33,27.36,27.28,27.29,23946.0,25.1358,25.1634,25.0899,25.0991,23946.0
2022-03-11 12:40:00,27.28,27.3,27.25,27.26,39064.0,25.0899,25.1082,25.0623,25.0715,39064.0
2022-03-11 12:50:00,27.27,27.32,27.26,27.31,35068.0,25.0807,25.1266,25.0715,25.1174,35068.0
2022-03-11 13:00:00,27.3,27.36,27.29,27.3,58012.0,25.1082,25.1634,25.0991,25.1082,58012.0
2022-03-11 13:10:00,27.29,27.31,27.27,27.29,30648.0,25.0991,25.1174,25.0807,25.0991,30648.0
2022-03-11 13:20:00,27.29,27.3,27.27,27.27,26540.0,25.0991,25.1082,25.0807,25.0807,26540.0
2022-03-11 13:30:00,27.28,27.28,27.24,27.25,33516.0,25.0899,25.0899,25.0531,25.0623,33516.0
2022-03-11 13:40:00,27.26,27.32,27.25,27.31,24898.0,25.0715,25.1266,25.0623,25.1174,24898.0
2022-03-11 13:50:00,27.32,27.32,27.18,27.18,45332.0,25.1266,25.1266,24.9979,24.9979,45332.0
2022-03-11 14:00:00,27.18,27.23,27.17,27.22,38834.0,24.9979,25.0439,24.9887,25.0347,38834.0
2022-03-11 14:10:00,27.22,27.24,27.17,27.17,37976.0,25.0347,25.0531,24.9887,24.9887,37976.0
2022-03-11 14:20:00,27.17,27.24,27.17,27.23,32990.0,24.9887,25.0531,24.9887,25.0439,32990.0
2022-03-11 14:30:00,27.23,27.25,27.2,27.22,33888.0,25.0439,25.0623,25.0163,25.0347,33888.0
2022-03-11 14:40:00,27.22,27.22,27.18,27.18,37854.0,25.0347,25.0347,24.9979,24.9979,37854.0
2022-03-11 14:50:00,27.17,27.17,27.1,27.15,40732.0,24.9887,24.9887,24.9243,24.9703,40732.0
2022-03-11 15:00:00,27.14,27.16,27.11,27.13,58148.0,24.9611,24.9795,24.9335,24.9519,58148.0
2022-03-11 15:10:00,27.13,27.15,27.09,27.13,45886.0,24.9519,24.9703,24.9151,24.9519,45886.0
2022-03-11 15:20:00,27.12,27.14,27.1,27.1,51924.0,24.9427,24.9611,24.9243,24.9243,51924.0
2022-03-11 15:30:00,27.09,27.11,27.06,27.06,75252.0,24.9151,24.9335,24.8875,24.8875,75252.0
2022-03-11 15:40:00,27.06,27.08,27.01,27.02,116656.0,24.8875,24.9059,24.8415,24.8507,116656.0
2022-03-11 15:50:00,27.01,27.07,26.96,26.99,378910.0,24.8415,24.8967,24.7955,24.8231,378910.0
2022-03-14 09:30:00,27.34,27.34,27.05,27.07,218622.0,25.145,25.145,24.8783,24.8967,218622.0
2022-03-14 09:40:00,27.06,27.2,27.05,27.05,124688.0,24.8875,25.0163,24.8783,24.8783,124688.0
2022-03-14 09:50:00,27.06,27.27,27.06,27.2,99408.0,24.8875,25.0807,24.8875,25.0163,99408.0
2022-03-14 10:00:00,27.2,27.3,27.14,27.28,98046.0,25.0163,25.1082,24.9611,25.0899,98046.0
2022-03-14 10:10:00,27.28,27.32,27.25,27.3,64270.0,25.0899,25.1266,25.0623,25.1082,64270.0
2022-03-14 10:20:00,27.3,27.39,27.27,27.39,57746.0,25.1082,25.191,25.0807,25.191,57746.0
2022-03-14 10:30:00,27.39,27.4,27.32,27.35,89332.0,25.191,25.2002,25.1266,25.1542,89332.0
2022-03-14 10:40:00,27.35,27.41,27.34,27.38,60886.0,25.1542,25.2094,25.145,25.1818,60886.0
2022-03-14 10:50:00,27.37,27.54,27.37,27.52,84042.0,25.1726,25.329,25.1726,25.3106,84042.0
2022-03-14 11:00:00,27.52,27.52,27.42,27.46,64162.0,25.3106,25.3106,25.2186,25.2554,64162.0
2022-03-14 11:10:00,27.46,27.47,27.41,27.41,55212.0,25.2554,25.2646,25.2094,25.2094,55212.0
2022-03-14 11:20:00,27.42,27.42,27.36,27.39,39050.0,25.2186,25.2186,25.1634,25.191,39050.0
2022-03-14 11:30:00,27.38,27.43,27.35,27.43,66644.0,25.1818,25.2278,25.1542,25.2278,66644.0
2022-03-14 11:40:00,27.43,27.44,27.28,27.28,83082.0,25.2278,25.237,25.0899,25.0899,83082.0
2022-03-14 11:50:00,27.28,27.33,27.25,27.27,50384.0,25.0899,25.1358,25.0623,25.0807,50384.0
2022-03-14 12:00:00,27.26,27.27,27.18,27.18,36982.0,25.0715,25.0807,24.9979,24.9979,36982.0
2022-03-14 12:10:00,27.18,27.18,27.14,27.18,47906.0,24.9979,24.9979,24.9611,24.9979,47906.0
2022-03-14 12:20:00,27.18,27.21,27.16,27.2,46756.0,24.9979,25.0255,24.9795,25.0163,46756.0
2022-03-14 12:30:00,27.2,27.3,27.2,27.29,47122.0,25.0163,25.1082,25.0163,25.0991,47122.0
2022-03-14 12:40:00,27.31,27.34,27.24,27.27,34452.0,25.1174,25.145,25.0531,25.0807,34452.0
2022-03-14 12:50:00,27.28,27.29,27.22,27.23,38914.0,25.0899,25.0991,25.0347,25.0439,38914.0
2022-03-14 13:00:00,27.24,27.25,27.2,27.23,34638.0,25.0531,25.0623,25.0163,25.0439,34638.0
2022-03-14 13:10:00,27.23,27.27,27.2,27.27,51794.0,25.0439,25.0807,25.0163,25.0807,51794.0
2022-03-14 13:20:00,27.26,27.29,27.23,27.25,47632.0,25.0715,25.0991,25.0439,25.0623,47632.0
2022-03-14 13:30:00,27.25,27.26,27.17,27.18,75410.0,25.0623,25.0715,24.9887,24.9979,75410.0
2022-03-14 13:40:00,27.19,27.2,27.11,27.12,44714.0,25.0071,25.0163,24.9335,24.9427,44714.0
2022-03-14 13:50:00,27.13,27.2,27.13,27.16,63584.0,24.9519,25.0163,24.9519,24.9795,63584.0
2022-03-14 14:00:00,27.17,27.18,27.12,27.13,49532.0,24.9887,24.9979,24.9427,24.9519,49532.0
2022-03-14 14:10:00,27.13,27.15,27.1,27.1,33992.0,24.9519,24.9703,24.9243,24.9243,33992.0
2022-03-14 14:20:00,27.1,27.11,27.07,27.08,37220.0,24.9243,24.9335,24.8967,24.9059,37220.0
2022-03-14 14:30:00,27.08,27.13,27.08,27.1,43054.0,24.9059,24.9519,24.9059,24.9243,43054.0
2022-03-14 14:40:00,27.11,27.14,27.09,27.13,56508.0,24.9335,24.9611,24.9151,24.9519,56508.0
2022-03-14 14:50:00,27.13,27.22,27.13,27.21,67016.0,24.9519,25.0347,24.9519,25.0255,67016.0
2022-03-14 15:00:00,27.21,27.23,27.17,27.18,41692.0,25.0255,25.0439,24.9887,24.9979,41692.0
2022-03-14 15:10:00,27.18,27.27,27.18,27.24,50746.0,24.9979,25.0807,24.9979,25.0531,50746.0
2022-03-14 15:20:00,27.24,27.28,27.21,27.22,50542.0,25.0531,25.0899,25.0255,25.0347,50542.0
2022-03-14 15:30:00,27.22,27.23,27.14,27.18,73200.0,25.0347,25.0439,24.9611,24.9979,73200.0
2022-03-14 15:40:00,27.18,27.24,27.15,27.21,143944.0,24.9979,25.0531,24.9703,25.0255,143944.0
2022-03-14 15:50:00,27.2,27.29,27.18,27.24,436958.0,25.0163,25.0991,24.9979,25.0531,436958.0
2022-03-15 09:30:00,27.35,27.57,27.35,27.45,157626.0,25.1542,25.3566,25.1542,25.2462,157626.0
2022-03-15 09:40:00,27.46,27.48,27.37,27.44,142262.0,25.2554,25.2738,25.1726,25.237,142262.0
2022-03-15 09:50:00,27.43,27.53,27.4,27.51,71950.0,25.2278,25.3198,25.2002,25.3014,71950.0
2022-03-15 10:00:00,27.53,27.56,27.49,27.5,63854.0,25.3198,25.3474,25.283,25.2922,63854.0
2022-03-15 10:10:00,27.52,27.52,27.41,27.43,49342.0,25.3106,25.3106,25.2094,25.2278,49342.0
2022-03-15 10:20:00,27.43,27.5,27.42,27.49,62302.0,25.2278,25.2922,25.2186,25.283,62302.0
2022-03-15 10:30:00,27.5,27.55,27.42,27.47,97666.0,25.2922,25.3382,25.2186,25.2646,97666.0
2022-03-15 10:40:00,27.47,27.47,27.39,27.41,68700.0,25.2646,25.2646,25.191,25.2094,68700.0
2022-03-15 10:50:00,27.42,27.42,27.36,27.38,137952.0,25.2186,25.2186,25.1634,25.1818,137952.0
2022-03-15 11:00:00,27.38,27.43,27.35,27.41,70930.0,25.1818,25.2278,25.1542,25.2094,70930.0
2022-03-15 11:10:00,27.41,27.41,27.36,27.39,55148.0,25.2094,25.2094,25.1634,25.191,55148.0
2022-03-15 11:20:00,27.39,27.43,27.34,27.43,66538.0,25.191,25.2278,25.145,25.2278,66538.0
2022-03-15 11:30:00,27.43,27.53,27.43,27.53,44976.0,25.2278,25.3198,25.2278,25.3198,44976.0
2022-03-15 11:40:00,27.52,27.6,27.49,27.59,55338.0,25.3106,25.3842,25.283,25.375,55338.0
2022-03-15 11:50:00,27.6,27.6,27.43,27.47,57124.0,25.3842,25.3842,25.2278,25.2646,57124.0
2022-03-15 12:00:00,27.47,27.49,27.38,27.47,66862.0,25.2646,25.283,25.1818,25.2646,66862.0
2022-03-15 12:10:00,27.46,27.49,27.4,27.47,39382.0,25.2554,25.283,25.2002,25.2646,39382.0
2022-03-15 12:20:00,27.48,27.53,27.42,27.52,66802.0,25.2738,25.3198,25.2186,25.3106,66802.0
2022-03-15 12:30:00,27.52,27.56,27.52,27.56,33390.0,25.3106,25.3474,25.3106,25.3474,33390.0
2022-03-15 12:40:00,27.56,27.56,27.5,27.52,47046.0,25.3474,25.3474,25.2922,25.3106,47046.0
2022-03-15 12:50:00,27.5,27.55,27.44,27.55,53092.0,25.2922,25.3382,25.237,25.3382,53092.0
2022-03-15 13:00:00,27.55,27.59,27.52,27.56,37226.0,25.3382,25.375,25.3106,25.3474,37226.0
2022-03-15 13:10:00,27.55,27.55,27.5,27.54,44560.0,25.3382,25.3382,25.2922,25.329,44560.0
2022-03-15 13:20:00,27.53,27.56,27.48,27.48,34100.0,25.3198,25.3474,25.2738,25.2738,34100.0
2022-03-15 13:30:00,27.48,27.52,27.47,27.5,44316.0,25.2738,25.3106,25.2646,25.2922,44316.0
2022-03-15 13:40:00,27.49,27.56,27.49,27.55,34390.0,25.283,25.3474,25.283,25.3382,34390.0
2022-03-15 13:50:00,27.54,27.61,27.54,27.6,30040.0,25.329,25.3934,25.329,25.3842,30040.0
2022-03-15 14:00:00,27.59,27.62,27.54,27.58,34548.0,25.375,25.4026,25.329,25.3658,34548.0
2022-03-15 14:10:00,27.59,27.59,27.49,27.5,44264.0,25.375,25.375,25.283,25.2922,44264.0
2022-03-15 14:20:00,27.5,27.5,27.47,27.48,41988.0,25.2922,25.2922,25.2646,25.2738,41988.0
2022-03-15 14:30:00,27.47,27.55,27.45,27.52,33546.0,25.2646,25.3382,25.2462,25.3106,33546.0
2022-03-15 14:40:00,27.52,27.61,27.52,27.61,31006.0,25.3106,25.3934,25.3106,25.3934,31006.0
2022-03-15 14:50:00,27.63,27.68,27.61,27.67,30528.0,25.4118,25.4577,25.3934,25.4485,30528.0
2022-03-15 15:00:00,27.66,27.69,27.65,27.68,39246.0,25.4393,25.4669,25.4301,25.4577,39246.0
2022-03-15 15:10:00,27.68,27.74,27.65,27.73,49758.0,25.4577,25.5129,25.4301,25.5037,49758.0
2022-03-15 15:20:00,27.74,27.79,27.71,27.78,79406.0,25.5129,25.5589,25.4853,25.5497,79406.0
2022-03-15 15:30:00,27.77,27.81,27.77,27.81,110872.0,25.5405,25.5773,25.5405,25.5773,110872.0
2022-03-15 15:40:00,27.81,27.89,27.79,27.88,193416.0,25.5773,25.6509,25.5589,25.6417,193416.0
2022-03-15 15:50:00,27.88,27.96,27.86,27.9,887370.0,25.6417,25.7153,25.6233,25.6601,887370.0
2022-03-16 09:30:00,28.02,28.3,27.79,28.3,162432.0,25.7704,26.028,25.5589,26.028,162432.0
2022-03-16 09:40:00,28.31,28.34,28.12,28.12,129728.0,26.0372,26.0648,25.8624,25.8624,129728.0
2022-03-16 09:50:00,28.12,28.15,28.0,28.0,52620.0,25.8624,25.89,25.752,25.752,52620.0
2022-03-16 10:00:00,28.0,28.01,27.84,27.85,138616.0,25.752,25.7612,25.6049,25.6141,138616.0
2022-03-16 10:10:00,27.85,28.11,27.85,28.05,119652.0,25.6141,25.8532,25.6141,25.798,119652.0
2022-03-16 10:20:00,28.04,28.07,27.9,27.91,94010.0,25.7888,25.8164,25.6601,25.6693,94010.0
2022-03-16 10:30:00,27.91,27.92,27.8,27.84,145978.0,25.6693,25.6785,25.5681,25.6049,145978.0
2022-03-16 10:40:00,27.85,27.85,27.69,27.71,92464.0,25.6141,25.6141,25.4669,25.4853,92464.0
2022-03-16 10:50:00,27.7,27.77,27.63,27.76,103890.0,25.4761,25.5405,25.4118,25.5313,103890.0
2022-03-16 11:00:00,27.77,27.77,27.68,27.73,54922.0,25.5405,25.5405,25.4577,25.5037,54922.0
2022-03-16 11:10:00,27.74,27.74,27.65,27.65,64030.0,25.5129,25.5129,25.4301,25.4301,64030.0
2022-03-16 11:20:00,27.67,27.73,27.63,27.68,65574.0,25.4485,25.5037,25.4118,25.4577,65574.0
2022-03-16 11:30:00,27.7,27.77,27.68,27.74,44172.0,25.4761,25.5405,25.4577,25.5129,44172.0
2022-03-16 11:40:00,27.74,27.78,27.68,27.78,44646.0,25.5129,25.5497,25.4577,25.5497,44646.0
2022-03-16 11:50:00,27.78,27.79,27.74,27.74,31428.0,25.5497,25.5589,25.5129,25.5129,31428.0
2022-03-16 12:00:00,27.75,27.77,27.7,27.73,241630.0,25.5221,25.5405,25.4761,25.5037,241630.0
2022-03-16 12:10:00,27.72,27.75,27.67,27.74,64560.0,25.4945,25.5221,25.4485,25.5129,64560.0
2022-03-16 12:20:00,27.74,27.78,27.73,27.78,36546.0,25.5129,25.5497,25.5037,25.5497,36546.0
2022-03-16 12:30:00,27.78,27.86,27.78,27.84,62792.0,25.5497,25.6233,25.5497,25.6049,62792.0
2022-03-16 12:40:00,27.84,27.89,27.79,27.79,91926.0,25.6049,25.6509,25.5589,25.5589,91926.0
2022-03-16 12:50:00,27.77,27.81,27.76,27.8,194850.0,25.5405,25.5773,25.5313,25.5681,194850.0
2022-03-16 13:00:00,27.8,27.85,27.72,27.73,71926.0,25.5681,25.6141,25.4945,25.5037,71926.0
2022-03-16 13:10:00,27.73,27.8,27.71,27.8,27110.0,25.5037,25.5681,25.4853,25.5681,27110.0
2022-03-16 13:20:00,27.81,27.82,27.76,27.77,42922.0,25.5773,25.5865,25.5313,25.5405,42922.0
2022-03-16 13:30:00,27.78,27.82,27.78,27.81,28820.0,25.5497,25.5865,25.5497,25.5773,28820.0
2022-03-16 13:40:00,27.82,27.82,27.78,27.79,34202.0,25.5865,25.5865,25.5497,25.5589,34202.0
2022-03-16 13:50:00,27.79,27.83,27.77,27.82,44220.0,25.5589,25.5957,25.5405,25.5865,44220.0
2022-03-16 14:00:00,27.8,27.8,27.52,27.52,72152.0,25.5681,25.5681,25.3106,25.3106,72152.0
2022-03-16 14:10:00,27.51,27.56,27.39,27.5,100800.0,25.3014,25.3474,25.191,25.2922,100800.0
2022-03-16 14:20:00,27.5,27.51,27.41,27.42,67184.0,25.2922,25.3014,25.2094,25.2186,67184.0
2022-03-16 14:30:00,27.41,27.5,27.38,27.5,165914.0,25.2094,25.2922,25.1818,25.2922,165914.0
2022-03-16 14:40:00,27.52,27.66,27.52,27.61,77432.0,25.3106,25.4393,25.3106,25.3934,77432.0
2022-03-16 14:50:00,27.61,27.72,27.57,27.64,90996.0,25.3934,25.4945,25.3566,25.421,90996.0
2022-03-16 15:00:00,27.64,27.69,27.59,27.61,73394.0,25.421,25.4669,25.375,25.3934,73394.0
2022-03-16 15:10:00,27.61,27.72,27.59,27.72,69268.0,25.3934,25.4945,25.375,25.4945,69268.0
2022-03-16 15:20:00,27.73,27.8,27.72,27.74,113948.0,25.5037,25.5681,25.4945,25.5129,113948.0
2022-03-16 15:30:00,27.74,27.75,27.68,27.68,137308.0,25.5129,25.5221,25.4577,25.4577,137308.0
2022-03-16 15:40:00,27.68,27.79,27.64,27.79,164856.0,25.4577,25.5589,25.421,25.5589,164856.0
2022-03-16 15:50:00,27.79,27.99,27.78,27.99,1108084.0,25.5589,25.7429,25.5497,25.7429,1108084.0
2022-03-17 09:30:00,28.03,28.04,27.88,27.92,151750.0,25.7796,25.7888,25.6417,25.6785,151750.0
2022-03-17 09:40:00,27.89,28.03,27.86,28.03,65888.0,25.6509,25.7796,25.6233,25.7796,65888.0
2022-03-17 09:50:00,28.05,28.1,27.98,28.02,61370.0,25.798,25.844,25.7337,25.7704,61370.0
2022-03-17 10:00:00,28.02,28.11,28.0,28.09,210554.0,25.7704,25.8532,25.752,25.8348,210554.0
2022-03-17 10:10:00,28.07,28.1,27.99,28.07,377974.0,25.8164,25.844,25.7429,25.8164,377974.0
2022-03-17 10:20:00,28.07,28.13,28.04,28.12,37176.0,25.8164,25.8716,25.7888,25.8624,37176.0
2022-03-17 10:30:00,28.13,28.13,28.09,28.13,62108.0,25.8716,25.8716,25.8348,25.8716,62108.0
2022-03-17 10:40:00,28.13,28.21,28.11,28.16,125670.0,25.8716,25.9452,25.8532,25.8992,125670.0
2022-03-17 10:50:00,28.17,28.23,28.17,28.19,54246.0,25.9084,25.9636,25.9084,25.9268,54246.0
2022-03-17 11:00:00,28.18,28.24,28.18,28.23,47548.0,25.9176,25.9728,25.9176,25.9636,47548.0
2022-03-17 11:10:00,28.23,28.23,28.18,28.18,51394.0,25.9636,25.9636,25.9176,25.9176,51394.0
2022-03-17 11:20:00,28.18,28.27,28.16,28.22,57372.0,25.9176,26.0004,25.8992,25.9544,57372.0
2022-03-17 11:30:00,28.21,28.25,28.21,28.24,42112.0,25.9452,25.982,25.9452,25.9728,42112.0
2022-03-17 11:40:00,28.25,28.26,28.18,28.21,43848.0,25.982,25.9912,25.9176,25.9452,43848.0
2022-03-17 11:50:00,28.21,28.25,28.2,28.25,39886.0,25.9452,25.982,25.936,25.982,39886.0
2022-03-17 12:00:00,28.25,28.32,28.24,28.29,55144.0,25.982,26.0464,25.9728,26.0188,55144.0
2022-03-17 12:10:00,28.29,28.31,28.24,28.25,24008.0,26.0188,26.0372,25.9728,25.982,24008.0
2022-03-17 12:20:00,28.27,28.31,28.27,28.3,25576.0,26.0004,26.0372,26.0004,26.028,25576.0
2022-03-17 12:30:00,28.3,28.42,28.3,28.38,172664.0,26.028,26.1383,26.028,26.1015,172664.0
2022-03-17 12:40:00,28.38,28.4,28.35,28.36,46800.0,26.1015,26.1199,26.0739,26.0831,46800.0
2022-03-17 12:50:00,28.36,28.43,28.36,28.4,32034.0,26.0831,26.1475,26.0831,26.1199,32034.0
2022-03-17 13:00:00,28.4,28.4,28.34,28.37,29012.0,26.1199,26.1199,26.0648,26.0923,29012.0
2022-03-17 13:10:00,28.37,28.39,28.35,28.37,43052.0,26.0923,26.1107,26.0739,26.0923,43052.0
2022-03-17 13:20:00,28.36,28.45,28.36,28.43,31180.0,26.0831,26.1659,26.0831,26.1475,31180.0
2022-03-17 13:30:00,28.44,28.45,28.42,28.43,27848.0,26.1567,26.1659,26.1383,26.1475,27848.0
2022-03-17 13:40:00,28.44,28.49,28.44,28.48,35260.0,26.1567,26.2027,26.1567,26.1935,35260.0
2022-03-17 13:50:00,28.48,28.5,28.46,28.47,68618.0,26.1935,26.2119,26.1751,26.1843,68618.0
2022-03-17 14:00:00,28.47,28.48,28.43,28.43,32438.0,26.1843,26.1935,26.1475,26.1475,32438.0
2022-03-17 14:10:00,28.43,28.44,28.39,28.4,35272.0,26.1475,26.1567,26.1107,26.1199,35272.0
2022-03-17 14:20:00,28.4,28.4,28.35,28.35,31606.0,26.1199,26.1199,26.0739,26.0739,31606.0
2022-03-17 14:30:00,28.36,28.41,28.35,28.4,44282.0,26.0831,26.1291,26.0739,26.1199,44282.0
2022-03-17 14:40:00,28.4,28.43,28.36,28.43,35774.0,26.1199,26.1475,26.0831,26.1475,35774.0
2022-03-17 14:50:00,28.43,28.48,28.42,28.46,117302.0,26.1475,26.1935,26.1383,26.1751,117302.0
2022-03-17 15:00:00,28.45,28.48,28.43,28.45,49184.0,26.1659,26.1935,26.1475,26.1659,49184.0
2022-03-17 15:10:00,28.45,28.47,28.39,28.46,76916.0,26.1659,26.1843,26.1107,26.1751,76916.0
2022-03-17 15:20:00,28.46,28.47,28.43,28.46,92466.0,26.1751,26.1843,26.1475,26.1751,92466.0
2022-03-17 15:30:00,28.46,28.47,28.42,28.43,88722.0,26.1751,26.1843,26.1383,26.1475,88722.0
2022-03-17 15:40:00,28.44,28.54,28.44,28.53,102128.0,26.1567,26.2487,26.1567,26.2395,102128.0
2022-03-17 15:50:00,28.52,28.58,28.5,28.57,503404.0,26.2303,26.2855,26.2119,26.2763,503404.0
2022-03-18 09:30:00,28.54,28.54,28.26,28.28,1177654.0,26.2487,26.2487,25.9912,26.0096,1177654.0
2022-03-18 09:40:00,28.29,28.3,28.19,28.24,110694.0,26.0188,26.028,25.9268,25.9728,110694.0
2022-03-18 09:50:00,28.24,28.28,28.2,28.26,72006.0,25.9728,26.0096,25.936,25.9912,72006.0
2022-03-18 10:00:00,28.27,28.32,28.23,28.25,76742.0,26.0004,26.0464,25.9636,25.982,76742.0
2022-03-18 10:10:00,28.25,28.3,28.18,28.23,54914.0,25.982,26.028,25.9176,25.9636,54914.0
2022-03-18 10:20:00,28.24,28.28,28.22,28.27,49826.0,25.9728,26.0096,25.9544,26.0004,49826.0
2022-03-18 10:30:00,28.28,28.29,28.22,28.25,234986.0,26.0096,26.0188,25.9544,25.982,234986.0
2022-03-18 10:40:00,28.25,28.26,28.2,28.22,60112.0,25.982,25.9912,25.936,25.9544,60112.0
2022-03-18 10:50:00,28.22,28.24,28.19,28.21,63292.0,25.9544,25.9728,25.9268,25.9452,63292.0
2022-03-18 11:00:00,28.21,28.3,28.19,28.28,67758.0,25.9452,26.028,25.9268,26.0096,67758.0
2022-03-18 11:10:00,28.29,28.33,28.27,28.32,59830.0,26.0188,26.0556,26.0004,26.0464,59830.0
2022-03-18 11:20:00,28.32,28.32,28.25,28.25,67230.0,26.0464,26.0464,25.982,25.982,67230.0
2022-03-18 11:30:00,28.25,28.41,28.25,28.4,126426.0,25.982,26.1291,25.982,26.1199,126426.0
2022-03-18 11:40:00,28.41,28.44,28.39,28.42,122934.0,26.1291,26.1567,26.1107,26.1383,122934.0
2022-03-18 11:50:00,28.42,28.43,28.3,28.35,53540.0,26.1383,26.1475,26.028,26.0739,53540.0
2022-03-18 12:00:00,28.35,28.35,28.31,28.33,33990.0,26.0739,26.0739,26.0372,26.0556,33990.0
2022-03-18 12:10:00,28.33,28.36,28.31,28.35,39286.0,26.0556,26.0831,26.0372,26.0739,39286.0
2022-03-18 12:20:00,28.34,28.37,28.32,28.37,32956.0,26.0648,26.0923,26.0464,26.0923,32956.0
2022-03-18 12:30:00,28.36,28.43,28.36,28.4,38380.0,26.0831,26.1475,26.0831,26.1199,38380.0
2022-03-18 12:40:00,28.4,28.42,28.36,28.38,50508.0,26.1199,26.1383,26.0831,26.1015,50508.0
2022-03-18 12:50:00,28.39,28.4,28.36,28.39,29980.0,26.1107,26.1199,26.0831,26.1107,29980.0
2022-03-18 13:00:00,28.39,28.45,28.39,28.45,33940.0,26.1107,26.1659,26.1107,26.1659,33940.0
2022-03-18 13:10:00,28.44,28.45,28.4,28.4,37242.0,26.1567,26.1659,26.1199,26.1199,37242.0
2022-03-18 13:20:00,28.41,28.44,28.4,28.43,40828.0,26.1291,26.1567,26.1199,26.1475,40828.0
2022-03-18 13:30:00,28.43,28.47,28.42,28.45,36484.0,26.1475,26.1843,26.1383,26.1659,36484.0
2022-03-18 13:40:00,28.45,28.51,28.45,28.49,37504.0,26.1659,26.2211,26.1659,26.2027,37504.0
2022-03-18 13:50:00,28.5,28.52,28.47,28.49,42892.0,26.2119,26.2303,26.1843,26.2027,42892.0
2022-03-18 14:00:00,28.49,28.5,28.47,28.49,32486.0,26.2027,26.2119,26.1843,26.2027,32486.0
2022-03-18 14:10:00,28.49,28.55,28.49,28.52,29866.0,26.2027,26.2579,26.2027,26.2303,29866.0
2022-03-18 14:20:00,28.52,28.54,28.49,28.53,34140.0,26.2303,26.2487,26.2027,26.2395,34140.0
2022-03-18 14:30:00,28.53,28.6,28.52,28.59,50070.0,26.2395,26.3039,26.2303,26.2947,50070.0
2022-03-18 14:40:00,28.59,28.61,28.56,28.57,30628.0,26.2947,26.3131,26.2671,26.2763,30628.0
2022-03-18 14:50:00,28.57,28.6,28.56,28.59,29084.0,26.2763,26.3039,26.2671,26.2947,29084.0
2022-03-18 15:00:00,28.6,28.64,28.58,28.64,40224.0,26.3039,26.3407,26.2855,26.3407,40224.0
2022-03-18 15:10:00,28.64,28.72,28.63,28.71,58502.0,26.3407,26.4142,26.3315,26.405,58502.0
2022-03-18 15:20:00,28.71,28.75,28.69,28.74,67510.0,26.405,26.4418,26.3867,26.4326,67510.0
2022-03-18 15:30:00,28.74,28.81,28.74,28.75,113192.0,26.4326,26.497,26.4326,26.4418,113192.0
2022-03-18 15:40:00,28.76,28.86,28.76,28.83,168676.0,26.451,26.543,26.451,26.5154,168676.0
2022-03-18 15:50:00,28.83,29.02,28.83,28.93,1533916.0,26.5154,26.6902,26.5154,26.6074,1533916.0
2022-03-21 09:30:00,28.97,29.15,28.89,29.05,189826.0,26.6442,26.8097,26.5706,26.7178,189826.0
2022-03-21 09:40:00,29.05,29.06,28.86,28.9,104948.0,26.7178,26.7269,26.543,26.5798,104948.0
2022-03-21 09:50:00,28.9,28.96,28.85,28.86,75092.0,26.5798,26.635,26.5338,26.543,75092.0
2022-03-21 10:00:00,28.86,28.91,28.83,28.85,74578.0,26.543,26.589,26.5154,26.5338,74578.0
2022-03-21 10:10:00,28.86,28.91,28.8,28.91,78724.0,26.543,26.589,26.4878,26.589,78724.0
2022-03-21 10:20:00,28.9,28.94,28.83,28.9,79074.0,26.5798,26.6166,26.5154,26.5798,79074.0
2022-03-21 10:30:00,28.89,28.91,28.84,28.88,51726.0,26.5706,26.589,26.5246,26.5614,51726.0
2022-03-21 10:40:00,28.87,28.93,28.86,28.87,59152.0,26.5522,26.6074,26.543,26.5522,59152.0
2022-03-21 10:50:00,28.88,28.91,28.86,28.88,37150.0,26.5614,26.589,26.543,26.5614,37150.0
2022-03-21 11:00:00,28.88,28.9,28.82,28.83,68910.0,26.5614,26.5798,26.5062,26.5154,68910.0
2022-03-21 11:10:00,28.84,28.86,28.79,28.83,56980.0,26.5246,26.543,26.4786,26.5154,56980.0
2022-03-21 11:20:00,28.84,28.9,28.83,28.86,39822.0,26.5246,26.5798,26.5154,26.543,39822.0
2022-03-21 11:30:00,28.87,28.89,28.85,28.86,56718.0,26.5522,26.5706,26.5338,26.543,56718.0
2022-03-21 11:40:00,28.86,28.89,28.77,28.77,34288.0,26.543,26.5706,26.4602,26.4602,34288.0
2022-03-21 11:50:00,28.78,28.87,28.77,28.85,67736.0,26.4694,26.5522,26.4602,26.5338,67736.0
2022-03-21 12:00:00,28.85,28.85,28.8,28.85,26866.0,26.5338,26.5338,26.4878,26.5338,26866.0
2022-03-21 12:10:00,28.85,28.85,28.82,28.84,36036.0,26.5338,26.5338,26.5062,26.5246,36036.0
2022-03-21 12:20:00,28.83,28.86,28.83,28.86,23706.0,26.5154,26.543,26.5154,26.543,23706.0
2022-03-21 12:30:00,28.86,28.86,28.68,28.71,53944.0,26.543,26.543,26.3775,26.405,53944.0
2022-03-21 12:40:00,28.7,28.78,28.7,28.78,46736.0,26.3959,26.4694,26.3959,26.4694,46736.0
2022-03-21 12:50:00,28.77,28.77,28.64,28.65,219996.0,26.4602,26.4602,26.3407,26.3499,219996.0
2022-03-21 13:00:00,28.65,28.66,28.59,28.65,122642.0,26.3499,26.3591,26.2947,26.3499,122642.0
2022-03-21 13:10:00,28.66,28.66,28.58,28.58,56158.0,26.3591,26.3591,26.2855,26.2855,56158.0
2022-03-21 13:20:00,28.6,28.67,28.58,28.64,50520.0,26.3039,26.3683,26.2855,26.3407,50520.0
2022-03-21 13:30:00,28.64,28.71,28.63,28.7,42560.0,26.3407,26.405,26.3315,26.3959,42560.0
2022-03-21 13:40:00,28.71,28.71,28.64,28.67,31652.0,26.405,26.405,26.3407,26.3683,31652.0
2022-03-21 13:50:00,28.68,28.7,28.65,28.69,30104.0,26.3775,26.3959,26.3499,26.3867,30104.0
2022-03-21 14:00:00,28.7,28.72,28.66,28.71,58250.0,26.3959,26.4142,26.3591,26.405,58250.0
2022-03-21 14:10:00,28.7,28.71,28.66,28.68,36196.0,26.3959,26.405,26.3591,26.3775,36196.0
2022-03-21 14:20:00,28.68,28.76,28.68,28.75,52924.0,26.3775,26.451,26.3775,26.4418,52924.0
2022-03-21 14:30:00,28.75,28.76,28.72,28.75,60402.0,26.4418,26.451,26.4142,26.4418,60402.0
2022-03-21 14:40:00,28.75,28.83,28.74,28.75,62708.0,26.4418,26.5154,26.4326,26.4418,62708.0
2022-03-21 14:50:00,28.75,28.75,28.65,28.65,56986.0,26.4418,26.4418,26.3499,26.3499,56986.0
2022-03-21 15:00:00,28.65,28.68,28.63,28.64,99688.0,26.3499,26.3775,26.3315,26.3407,99688.0
2022-03-21 15:10:00,28.64,28.72,28.63,28.68,64264.0,26.3407,26.4142,26.3315,26.3775,64264.0
2022-03-21 15:20:00,28.68,28.77,28.66,28.77,68092.0,26.3775,26.4602,26.3591,26.4602,68092.0
2022-03-21 15:30:00,28.77,28.79,28.72,28.72,83560.0,26.4602,26.4786,26.4142,26.4142,83560.0
2022-03-21 15:40:00,28.73,28.77,28.66,28.66,133440.0,26.4234,26.4602,26.3591,26.3591,133440.0
2022-03-21 15:50:00,28.66,28.89,28.66,28.88,599358.0,26.3591,26.5706,26.3591,26.5614,599358.0
2022-03-22 09:30:00,29.0,29.0,28.74,28.78,180620.0,26.6718,26.6718,26.4326,26.4694,180620.0
2022-03-22 09:40:00,28.8,28.89,28.77,28.82,88790.0,26.4878,26.5706,26.4602,26.5062,88790.0
2022-03-22 09:50:00,28.83,28.84,28.67,28.69,100372.0,26.5154,26.5246,26.3683,26.3867,100372.0
2022-03-22 10:00:00,28.69,28.77,28.69,28.71,88060.0,26.3867,26.4602,26.3867,26.405,88060.0
2022-03-22 10:10:00,28.72,28.76,28.68,28.73,46656.0,26.4142,26.451,26.3775,26.4234,46656.0
2022-03-22 10:20:00,28.73,28.78,28.71,28.74,65628.0,26.4234,26.4694,26.405,26.4326,65628.0
2022-03-22 10:30:00,28.75,28.8,28.74,28.76,77140.0,26.4418,26.4878,26.4326,26.451,77140.0
2022-03-22 10:40:00,28.76,28.77,28.68,28.74,75794.0,26.451,26.4602,26.3775,26.4326,75794.0
2022-03-22 10:50:00,28.73,28.77,28.66,28.67,69316.0,26.4234,26.4602,26.3591,26.3683,69316.0
2022-03-22 11:00:00,28.67,28.67,28.61,28.63,72584.0,26.3683,26.3683,26.3131,26.3315,72584.0
2022-03-22 11:10:00,28.64,28.75,28.62,28.74,106946.0,26.3407,26.4418,26.3223,26.4326,106946.0
2022-03-22 11:20:00,28.74,28.78,28.72,28.73,49492.0,26.4326,26.4694,26.4142,26.4234,49492.0
2022-03-22 11:30:00,28.73,28.73,28.68,28.73,45866.0,26.4234,26.4234,26.3775,26.4234,45866.0
2022-03-22 11:40:00,28.73,28.78,28.65,28.78,97546.0,26.4234,26.4694,26.3499,26.4694,97546.0
2022-03-22 11:50:00,28.78,28.82,28.77,28.81,48518.0,26.4694,26.5062,26.4602,26.497,48518.0
2022-03-22 12:00:00,28.81,28.85,28.78,28.78,43850.0,26.497,26.5338,26.4694,26.4694,43850.0
2022-03-22 12:10:00,28.78,28.82,28.75,28.8,44556.0,26.4694,26.5062,26.4418,26.4878,44556.0
2022-03-22 12:20:00,28.8,28.81,28.74,28.75,48094.0,26.4878,26.497,26.4326,26.4418,48094.0
2022-03-22 12:30:00,28.74,28.79,28.73,28.79,48382.0,26.4326,26.4786,26.4234,26.4786,48382.0
2022-03-22 12:40:00,28.79,28.79,28.73,28.77,67034.0,26.4786,26.4786,26.4234,26.4602,67034.0
2022-03-22 12:50:00,28.77,28.83,28.77,28.82,42734.0,26.4602,26.5154,26.4602,26.5062,42734.0
2022-03-22 13:00:00,28.82,28.84,28.8,28.81,49236.0,26.5062,26.5246,26.4878,26.497,49236.0
2022-03-22 13:10:00,28.8,28.83,28.8,28.82,37326.0,26.4878,26.5154,26.4878,26.5062,37326.0
2022-03-22 13:20:00,28.81,28.81,28.76,28.77,37640.0,26.497,26.497,26.451,26.4602,37640.0
2022-03-22 13:30:00,28.77,28.82,28.77,28.79,69388.0,26.4602,26.5062,26.4602,26.4786,69388.0
2022-03-22 13:40:00,28.77,28.8,28.77,28.78,32380.0,26.4602,26.4878,26.4602,26.4694,32380.0
2022-03-22 13:50:00,28.78,28.8,28.77,28.78,51170.0,26.4694,26.4878,26.4602,26.4694,51170.0
2022-03-22 14:00:00,28.78,28.79,28.74,28.75,42870.0,26.4694,26.4786,26.4326,26.4418,42870.0
2022-03-22 14:10:00,28.74,28.75,28.69,28.71,52980.0,26.4326,26.4418,26.3867,26.405,52980.0
2022-03-22 14:20:00,28.71,28.74,28.7,28.72,45644.0,26.405,26.4326,26.3959,26.4142,45644.0
2022-03-22 14:30:00,28.71,28.73,28.7,28.72,50798.0,26.405,26.4234,26.3959,26.4142,50798.0
2022-03-22 14:40:00,28.71,28.74,28.71,28.73,63246.0,26.405,26.4326,26.405,26.4234,63246.0
2022-03-22 14:50:00,28.73,28.77,28.71,28.75,42684.0,26.4234,26.4602,26.405,26.4418,42684.0
2022-03-22 15:00:00,28.74,28.81,28.74,28.81,56090.0,26.4326,26.497,26.4326,26.497,56090.0
2022-03-22 15:10:00,28.81,28.86,28.78,28.85,110292.0,26.497,26.543,26.4694,26.5338,110292.0
2022-03-22 15:20:00,28.86,28.88,28.8,28.81,86626.0,26.543,26.5614,26.4878,26.497,86626.0
2022-03-22 15:30:00,28.81,28.89,28.8,28.89,159756.0,26.497,26.5706,26.4878,26.5706,159756.0
2022-03-22 15:40:00,28.88,28.92,28.86,28.92,123508.0,26.5614,26.5982,26.543,26.5982,123508.0
2022-03-22 15:50:00,28.92,28.93,28.81,28.88,449698.0,26.5982,26.6074,26.497,26.5614,449698.0
2022-03-23 09:30:00,28.82,28.86,28.75,28.77,135604.0,26.5062,26.543,26.4418,26.4602,135604.0
2022-03-23 09:40:00,28.75,28.76,28.55,28.62,84580.0,26.4418,26.451,26.2579,26.3223,84580.0
2022-03-23 09:50:00,28.61,28.69,28.61,28.67,58534.0,26.3131,26.3867,26.3131,26.3683,58534.0
2022-03-23 10:00:00,28.67,28.68,28.54,28.56,113432.0,26.3683,26.3775,26.2487,26.2671,113432.0
2022-03-23 10:10:00,28.55,28.61,28.5,28.54,88588.0,26.2579,26.3131,26.2119,26.2487,88588.0
2022-03-23 10:20:00,28.54,28.59,28.51,28.55,79274.0,26.2487,26.2947,26.2211,26.2579,79274.0
2022-03-23 10:30:00,28.55,28.63,28.53,28.56,56860.0,26.2579,26.3315,26.2395,26.2671,56860.0
2022-03-23 10:40:00,28.56,28.56,28.49,28.52,46854.0,26.2671,26.2671,26.2027,26.2303,46854.0
2022-03-23 10:50:00,28.52,28.56,28.48,28.53,33770.0,26.2303,26.2671,26.1935,26.2395,33770.0
2022-03-23 11:00:00,28.53,28.57,28.52,28.53,43198.0,26.2395,26.2763,26.2303,26.2395,43198.0
2022-03-23 11:10:00,28.53,28.55,28.5,28.51,56818.0,26.2395,26.2579,26.2119,26.2211,56818.0
2022-03-23 11:20:00,28.51,28.53,28.47,28.52,49076.0,26.2211,26.2395,26.1843,26.2303,49076.0
2022-03-23 11:30:00,28.52,28.52,28.42,28.45,50850.0,26.2303,26.2303,26.1383,26.1659,50850.0
2022-03-23 11:40:00,28.44,28.46,28.4,28.42,48684.0,26.1567,26.1751,26.1199,26.1383,48684.0
2022-03-23 11:50:00,28.42,28.46,28.41,28.43,28886.0,26.1383,26.1751,26.1291,26.1475,28886.0
2022-03-23 12:00:00,28.43,28.49,28.43,28.47,49622.0,26.1475,26.2027,26.1475,26.1843,49622.0
2022-03-23 12:10:00,28.47,28.52,28.43,28.52,29828.0,26.1843,26.2303,26.1475,26.2303,29828.0
2022-03-23 12:20:00,28.5,28.55,28.49,28.54,24690.0,26.2119,26.2579,26.2027,26.2487,24690.0
2022-03-23 12:30:00,28.54,28.58,28.53,28.56,35984.0,26.2487,26.2855,26.2395,26.2671,35984.0
2022-03-23 12:40:00,28.56,28.57,28.52,28.53,52276.0,26.2671,26.2763,26.2303,26.2395,52276.0
2022-03-23 12:50:00,28.53,28.59,28.52,28.59,28794.0,26.2395,26.2947,26.2303,26.2947,28794.0
2022-03-23 13:00:00,28.58,28.61,28.57,28.59,41430.0,26.2855,26.3131,26.2763,26.2947,41430.0
2022-03-23 13:10:00,28.59,28.61,28.56,28.58,40730.0,26.2947,26.3131,26.2671,26.2855,40730.0
2022-03-23 13:20:00,28.58,28.59,28.5,28.51,46076.0,26.2855,26.2947,26.2119,26.2211,46076.0
2022-03-23 13:30:00,28.5,28.55,28.49,28.53,43682.0,26.2119,26.2579,26.2027,26.2395,43682.0
2022-03-23 13:40:00,28.53,28.54,28.48,28.53,41920.0,26.2395,26.2487,26.1935,26.2395,41920.0
2022-03-23 13:50:00,28.53,28.6,28.53,28.58,36872.0,26.2395,26.3039,26.2395,26.2855,36872.0
2022-03-23 14:00:00,28.58,28.62,28.58,28.61,51692.0,26.2855,26.3223,26.2855,26.3131,51692.0
2022-03-23 14:10:00,28.61,28.68,28.61,28.68,61580.0,26.3131,26.3775,26.3131,26.3775,61580.0
2022-03-23 14:20:00,28.68,28.73,28.67,28.72,73290.0,26.3775,26.4234,26.3683,26.4142,73290.0
2022-03-23 14:30:00,28.72,28.73,28.64,28.68,76018.0,26.4142,26.4234,26.3407,26.3775,76018.0
2022-03-23 14:40:00,28.68,28.71,28.65,28.7,56572.0,26.3775,26.405,26.3499,26.3959,56572.0
2022-03-23 14:50:00,28.7,28.7,28.63,28.63,57128.0,26.3959,26.3959,26.3315,26.3315,57128.0
2022-03-23 15:00:00,28.64,28.7,28.63,28.69,55448.0,26.3407,26.3959,26.3315,26.3867,55448.0
2022-03-23 15:10:00,28.69,28.7,28.65,28.67,138378.0,26.3867,26.3959,26.3499,26.3683,138378.0
2022-03-23 15:20:00,28.67,28.72,28.66,28.71,137320.0,26.3683,26.4142,26.3591,26.405,137320.0
2022-03-23 15:30:00,28.71,28.71,28.58,28.6,130022.0,26.405,26.405,26.2855,26.3039,130022.0
2022-03-23 15:40:00,28.6,28.63,28.53,28.59,187828.0,26.3039,26.3315,26.2395,26.2947,187828.0
2022-03-23 15:50:00,28.59,28.6,28.53,28.54,463498.0,26.2947,26.3039,26.2395,26.2487,463498.0
2022-03-24 09:30:00,28.68,28.68,28.53,28.55,90896.0,26.3775,26.3775,26.2395,26.2579,90896.0
2022-03-24 09:40:00,28.52,28.63,28.52,28.61,31092.0,26.2303,26.3315,26.2303,26.3131,31092.0
2022-03-24 09:50:00,28.61,28.69,28.61,28.62,44896.0,26.3131,26.3867,26.3131,26.3223,44896.0
2022-03-24 10:00:00,28.64,28.76,28.64,28.75,23178.0,26.3407,26.451,26.3407,26.4418,23178.0
2022-03-24 10:10:00,28.75,28.82,28.74,28.78,33486.0,26.4418,26.5062,26.4326,26.4694,33486.0
2022-03-24 10:20:00,28.78,28.79,28.7,28.7,37478.0,26.4694,26.4786,26.3959,26.3959,37478.0
2022-03-24 10:30:00,28.7,28.78,28.68,28.68,45436.0,26.3959,26.4694,26.3775,26.3775,45436.0
2022-03-24 10:40:00,28.71,28.76,28.7,28.72,31700.0,26.405,26.451,26.3959,26.4142,31700.0
2022-03-24 10:50:00,28.72,28.72,28.64,28.67,29966.0,26.4142,26.4142,26.3407,26.3683,29966.0
2022-03-24 11:00:00,28.68,28.77,28.65,28.67,38522.0,26.3775,26.4602,26.3499,26.3683,38522.0
2022-03-24 11:10:00,28.68,28.71,28.66,28.7,36090.0,26.3775,26.405,26.3591,26.3959,36090.0
2022-03-24 11:20:00,28.7,28.71,28.61,28.64,53544.0,26.3959,26.405,26.3131,26.3407,53544.0
2022-03-24 11:30:00,28.65,28.66,28.59,28.65,29936.0,26.3499,26.3591,26.2947,26.3499,29936.0
2022-03-24 11:40:00,28.65,28.72,28.65,28.68,39160.0,26.3499,26.4142,26.3499,26.3775,39160.0
2022-03-24 11:50:00,28.68,28.68,28.61,28.65,36158.0,26.3775,26.3775,26.3131,26.3499,36158.0
2022-03-24 12:00:00,28.64,28.66,28.6,28.62,26136.0,26.3407,26.3591,26.3039,26.3223,26136.0
2022-03-24 12:10:00,28.62,28.64,28.6,28.6,71062.0,26.3223,26.3407,26.3039,26.3039,71062.0
2022-03-24 12:20:00,28.59,28.59,28.53,28.55,29966.0,26.2947,26.2947,26.2395,26.2579,29966.0
2022-03-24 12:30:00,28.56,28.58,28.55,28.57,24706.0,26.2671,26.2855,26.2579,26.2763,24706.0
2022-03-24 12:40:00,28.57,28.59,28.56,28.58,21830.0,26.2763,26.2947,26.2671,26.2855,21830.0
2022-03-24 12:50:00,28.58,28.59,28.56,28.56,26624.0,26.2855,26.2947,26.2671,26.2671,26624.0
2022-03-24 13:00:00,28.56,28.59,28.54,28.58,28876.0,26.2671,26.2947,26.2487,26.2855,28876.0
2022-03-24 13:10:00,28.58,28.59,28.56,28.59,28618.0,26.2855,26.2947,26.2671,26.2947,28618.0
2022-03-24 13:20:00,28.59,28.61,28.57,28.59,37482.0,26.2947,26.3131,26.2763,26.2947,37482.0
2022-03-24 13:30:00,28.59,28.6,28.56,28.57,41894.0,26.2947,26.3039,26.2671,26.2763,41894.0
2022-03-24 13:40:00,28.56,28.63,28.56,28.63,28772.0,26.2671,26.3315,26.2671,26.3315,28772.0
2022-03-24 13:50:00,28.63,28.65,28.61,28.64,60098.0,26.3315,26.3499,26.3131,26.3407,60098.0
2022-03-24 14:00:00,28.64,28.69,28.62,28.67,41710.0,26.3407,26.3867,26.3223,26.3683,41710.0
2022-03-24 14:10:00,28.67,28.68,28.64,28.68,30762.0,26.3683,26.3775,26.3407,26.3775,30762.0
2022-03-24 14:20:00,28.68,28.68,28.6,28.63,85594.0,26.3775,26.3775,26.3039,26.3315,85594.0
2022-03-24 14:30:00,28.64,28.65,28.59,28.61,44408.0,26.3407,26.3499,26.2947,26.3131,44408.0
2022-03-24 14:40:00,28.62,28.66,28.6,28.61,45366.0,26.3223,26.3591,26.3039,26.3131,45366.0
2022-03-24 14:50:00,28.61,28.67,28.61,28.64,62298.0,26.3131,26.3683,26.3131,26.3407,62298.0
2022-03-24 15:00:00,28.64,28.71,28.62,28.69,102796.0,26.3407,26.405,26.3223,26.3867,102796.0
2022-03-24 15:10:00,28.69,28.7,28.66,28.68,61148.0,26.3867,26.3959,26.3591,26.3775,61148.0
2022-03-24 15:20:00,28.68,28.71,28.67,28.68,73718.0,26.3775,26.405,26.3683,26.3775,73718.0
2022-03-24 15:30:00,28.68,28.69,28.59,28.6,95940.0,26.3775,26.3867,26.2947,26.3039,95940.0
2022-03-24 15:40:00,28.59,28.61,28.57,28.58,129600.0,26.2947,26.3131,26.2763,26.2855,129600.0
2022-03-24 15:50:00,28.58,28.68,28.58,28.68,280624.0,26.2855,26.3775,26.2855,26.3775,280624.0
2022-03-25 09:30:00,28.82,28.86,28.59,28.6,131810.0,26.5062,26.543,26.2947,26.3039,131810.0
2022-03-25 09:40:00,28.59,28.59,28.53,28.59,43188.0,26.2947,26.2947,26.2395,26.2947,43188.0
2022-03-25 09:50:00,28.58,28.62,28.53,28.61,35590.0,26.2855,26.3223,26.2395,26.3131,35590.0
2022-03-25 10:00:00,28.63,28.72,28.63,28.72,30038.0,26.3315,26.4142,26.3315,26.4142,30038.0
2022-03-25 10:10:00,28.73,28.81,28.71,28.81,49062.0,26.4234,26.497,26.405,26.497,49062.0
2022-03-25 10:20:00,28.82,28.83,28.75,28.78,34004.0,26.5062,26.5154,26.4418,26.4694,34004.0
2022-03-25 10:30:00,28.78,28.81,28.77,28.79,32928.0,26.4694,26.497,26.4602,26.4786,32928.0
2022-03-25 10:40:00,28.79,28.79,28.72,28.72,36894.0,26.4786,26.4786,26.4142,26.4142,36894.0
2022-03-25 10:50:00,28.73,28.76,28.7,28.75,47562.0,26.4234,26.451,26.3959,26.4418,47562.0
2022-03-25 11:00:00,28.75,28.77,28.65,28.65,54100.0,26.4418,26.4602,26.3499,26.3499,54100.0
2022-03-25 11:10:00,28.64,28.66,28.58,28.65,92866.0,26.3407,26.3591,26.2855,26.3499,92866.0
2022-03-25 11:20:00,28.66,28.68,28.54,28.57,95736.0,26.3591,26.3775,26.2487,26.2763,95736.0
2022-03-25 11:30:00,28.56,28.61,28.53,28.59,71666.0,26.2671,26.3131,26.2395,26.2947,71666.0
2022-03-25 11:40:00,28.59,28.64,28.58,28.63,41714.0,26.2947,26.3407,26.2855,26.3315,41714.0
2022-03-25 11:50:00,28.63,28.67,28.58,28.61,16604.0,26.3315,26.3683,26.2855,26.3131,16604.0
2022-03-25 12:00:00,28.61,28.68,28.61,28.65,26148.0,26.3131,26.3775,26.3131,26.3499,26148.0
2022-03-25 12:10:00,28.64,28.68,28.61,28.62,49214.0,26.3407,26.3775,26.3131,26.3223,49214.0
2022-03-25 12:20:00,28.62,28.66,28.6,28.65,69622.0,26.3223,26.3591,26.3039,26.3499,69622.0
2022-03-25 12:30:00,28.66,28.68,28.63,28.63,43224.0,26.3591,26.3775,26.3315,26.3315,43224.0
2022-03-25 12:40:00,28.64,28.66,28.61,28.66,52292.0,26.3407,26.3591,26.3131,26.3591,52292.0
2022-03-25 12:50:00,28.66,28.68,28.6,28.6,39828.0,26.3591,26.3775,26.3039,26.3039,39828.0
2022-03-25 13:00:00,28.61,28.61,28.57,28.6,20884.0,26.3131,26.3131,26.2763,26.3039,20884.0
2022-03-25 13:10:00,28.59,28.61,28.55,28.6,36124.0,26.2947,26.3131,26.2579,26.3039,36124.0
2022-03-25 13:20:00,28.61,28.61,28.54,28.58,40508.0,26.3131,26.3131,26.2487,26.2855,40508.0
2022-03-25 13:30:00,28.6,28.64,28.58,28.63,21344.0,26.3039,26.3407,26.2855,26.3315,21344.0
2022-03-25 13:40:00,28.63,28.63,28.59,28.6,37390.0,26.3315,26.3315,26.2947,26.3039,37390.0
2022-03-25 13:50:00,28.61,28.66,28.6,28.65,24422.0,26.3131,26.3591,26.3039,26.3499,24422.0
2022-03-25 14:00:00,28.65,28.68,28.65,28.68,39906.0,26.3499,26.3775,26.3499,26.3775,39906.0
2022-03-25 14:10:00,28.7,28.7,28.67,28.68,27996.0,26.3959,26.3959,26.3683,26.3775,27996.0
2022-03-25 14:20:00,28.68,28.71,28.68,28.7,65486.0,26.3775,26.405,26.3775,26.3959,65486.0
2022-03-25 14:30:00,28.68,28.7,28.65,28.67,30256.0,26.3775,26.3959,26.3499,26.3683,30256.0
2022-03-25 14:40:00,28.67,28.68,28.64,28.68,24100.0,26.3683,26.3775,26.3407,26.3775,24100.0
2022-03-25 14:50:00,28.68,28.72,28.66,28.7,50120.0,26.3775,26.4142,26.3591,26.3959,50120.0
2022-03-25 15:00:00,28.7,28.71,28.67,28.68,60174.0,26.3959,26.405,26.3683,26.3775,60174.0
2022-03-25 15:10:00,28.69,28.73,28.67,28.67,36970.0,26.3867,26.4234,26.3683,26.3683,36970.0
2022-03-25 15:20:00,28.66,28.66,28.61,28.62,40436.0,26.3591,26.3591,26.3131,26.3223,40436.0
2022-03-25 15:30:00,28.61,28.64,28.59,28.61,64196.0,26.3131,26.3407,26.2947,26.3131,64196.0
2022-03-25 15:40:00,28.61,28.71,28.61,28.7,60784.0,26.3131,26.405,26.3131,26.3959,60784.0
2022-03-25 15:50:00,28.71,28.81,28.7,28.79,291646.0,26.405,26.497,26.3959,26.4786,291646.0
2022-03-28 09:30:00,28.71,28.75,28.66,28.75,108416.0,26.405,26.4418,26.3591,26.4418,108416.0
2022-03-28 09:40:00,28.74,28.83,28.71,28.82,62188.0,26.4326,26.5154,26.405,26.5062,62188.0
2022-03-28 09:50:00,28.82,28.93,28.81,28.9,43640.0,26.5062,26.6074,26.497,26.5798,43640.0
2022-03-28 10:00:00,28.9,28.92,28.85,28.91,38280.0,26.5798,26.5982,26.5338,26.589,38280.0
2022-03-28 10:10:00,28.9,28.91,28.85,28.88,35870.0,26.5798,26.589,26.5338,26.5614,35870.0
2022-03-28 10:20:00,28.89,28.92,28.84,28.88,26158.0,26.5706,26.5982,26.5246,26.5614,26158.0
2022-03-28 10:30:00,28.89,28.89,28.8,28.81,52412.0,26.5706,26.5706,26.4878,26.497,52412.0
2022-03-28 10:40:00,28.8,28.88,28.8,28.88,49884.0,26.4878,26.5614,26.4878,26.5614,49884.0
2022-03-28 10:50:00,28.87,28.9,28.87,28.89,49026.0,26.5522,26.5798,26.5522,26.5706,49026.0
2022-03-28 11:00:00,28.89,28.89,28.82,28.86,55352.0,26.5706,26.5706,26.5062,26.543,55352.0
2022-03-28 11:10:00,28.86,28.91,28.86,28.88,33526.0,26.543,26.589,26.543,26.5614,33526.0
2022-03-28 11:20:00,28.89,29.0,28.85,28.88,55440.0,26.5706,26.6718,26.5338,26.5614,55440.0
2022-03-28 11:30:00,28.88,28.89,28.78,28.81,45292.0,26.5614,26.5706,26.4694,26.497,45292.0
2022-03-28 11:40:00,28.81,28.83,28.76,28.76,25870.0,26.497,26.5154,26.451,26.451,25870.0
2022-03-28 11:50:00,28.75,28.8,28.75,28.77,26576.0,26.4418,26.4878,26.4418,26.4602,26576.0
2022-03-28 12:00:00,28.76,28.82,28.76,28.8,14860.0,26.451,26.5062,26.451,26.4878,14860.0
2022-03-28 12:10:00,28.8,28.81,28.75,28.79,25040.0,26.4878,26.497,26.4418,26.4786,25040.0
2022-03-28 12:20:00,28.81,28.83,28.78,28.78,27062.0,26.497,26.5154,26.4694,26.4694,27062.0
2022-03-28 12:30:00,28.78,28.82,28.78,28.8,12526.0,26.4694,26.5062,26.4694,26.4878,12526.0
2022-03-28 12:40:00,28.8,28.82,28.79,28.82,23424.0,26.4878,26.5062,26.4786,26.5062,23424.0
2022-03-28 12:50:00,28.82,28.86,28.81,28.86,11688.0,26.5062,26.543,26.497,26.543,11688.0
2022-03-28 13:00:00,28.86,28.89,28.83,28.84,23618.0,26.543,26.5706,26.5154,26.5246,23618.0
2022-03-28 13:10:00,28.83,28.88,28.83,28.87,19068.0,26.5154,26.5614,26.5154,26.5522,19068.0
2022-03-28 13:20:00,28.88,28.91,28.88,28.89,28054.0,26.5614,26.589,26.5614,26.5706,28054.0
2022-03-28 13:30:00,28.9,28.9,28.89,28.9,16322.0,26.5798,26.5798,26.5706,26.5798,16322.0
2022-03-28 13:40:00,28.9,28.9,28.86,28.88,18262.0,26.5798,26.5798,26.543,26.5614,18262.0
2022-03-28 13:50:00,28.88,28.9,28.87,28.9,21694.0,26.5614,26.5798,26.5522,26.5798,21694.0
2022-03-28 14:00:00,28.9,28.9,28.86,28.89,26062.0,26.5798,26.5798,26.543,26.5706,26062.0
2022-03-28 14:10:00,28.9,28.92,28.88,28.89,21924.0,26.5798,26.5982,26.5614,26.5706,21924.0
2022-03-28 14:20:00,28.89,28.91,28.88,28.91,19350.0,26.5706,26.589,26.5614,26.589,19350.0
2022-03-28 14:30:00,28.91,28.94,28.9,28.94,19644.0,26.589,26.6166,26.5798,26.6166,19644.0
2022-03-28 14:40:00,28.93,28.98,28.93,28.97,37280.0,26.6074,26.6534,26.6074,26.6442,37280.0
2022-03-28 14:50:00,28.97,29.03,28.97,29.03,40028.0,26.6442,26.6994,26.6442,26.6994,40028.0
2022-03-28 15:00:00,29.04,29.05,29.01,29.04,29888.0,26.7086,26.7178,26.681,26.7086,29888.0
2022-03-28 15:10:00,29.04,29.07,29.03,29.05,25530.0,26.7086,26.7361,26.6994,26.7178,25530.0
2022-03-28 15:20:00,29.05,29.08,29.04,29.04,52368.0,26.7178,26.7453,26.7086,26.7086,52368.0
2022-03-28 15:30:00,29.05,29.12,29.04,29.11,64090.0,26.7178,26.7821,26.7086,26.7729,64090.0
2022-03-28 15:40:00,29.11,29.2,29.09,29.2,157004.0,26.7729,26.8557,26.7545,26.8557,157004.0
2022-03-28 15:50:00,29.2,29.24,29.15,29.23,599072.0,26.8557,26.8925,26.8097,26.8833,599072.0
2022-03-29 09:30:00,29.25,29.48,29.25,29.48,248424.0,26.9017,27.1132,26.9017,27.1132,248424.0
2022-03-29 09:40:00,29.49,29.55,29.37,29.43,125802.0,27.1224,27.1776,27.0121,27.0672,125802.0
2022-03-29 09:50:00,29.43,29.46,29.39,29.42,67814.0,27.0672,27.0948,27.0305,27.058,67814.0
2022-03-29 10:00:00,29.41,29.47,29.4,29.42,81436.0,27.0488,27.104,27.0397,27.058,81436.0
2022-03-29 10:10:00,29.42,29.45,29.32,29.34,68006.0,27.058,27.0856,26.9661,26.9845,68006.0
2022-03-29 10:20:00,29.33,29.33,29.21,29.26,158664.0,26.9753,26.9753,26.8649,26.9109,158664.0
2022-03-29 10:30:00,29.26,29.37,29.26,29.29,103654.0,26.9109,27.0121,26.9109,26.9385,103654.0
2022-03-29 10:40:00,29.29,29.34,29.24,29.27,138484.0,26.9385,26.9845,26.8925,26.9201,138484.0
2022-03-29 10:50:00,29.28,29.34,29.25,29.27,101106.0,26.9293,26.9845,26.9017,26.9201,101106.0
2022-03-29 11:00:00,29.27,29.31,29.23,29.23,58626.0,26.9201,26.9569,26.8833,26.8833,58626.0
2022-03-29 11:10:00,29.22,29.23,29.16,29.21,47060.0,26.8741,26.8833,26.8189,26.8649,47060.0
2022-03-29 11:20:00,29.21,29.32,29.2,29.27,80038.0,26.8649,26.9661,26.8557,26.9201,80038.0
2022-03-29 11:30:00,29.28,29.31,29.25,29.26,79988.0,26.9293,26.9569,26.9017,26.9109,79988.0
2022-03-29 11:40:00,29.26,29.34,29.24,29.33,107274.0,26.9109,26.9845,26.8925,26.9753,107274.0
2022-03-29 11:50:00,29.33,29.33,29.29,29.29,43164.0,26.9753,26.9753,26.9385,26.9385,43164.0
2022-03-29 12:00:00,29.29,29.31,29.27,29.27,56814.0,26.9385,26.9569,26.9201,26.9201,56814.0
2022-03-29 12:10:00,29.27,29.28,29.22,29.24,49204.0,26.9201,26.9293,26.8741,26.8925,49204.0
2022-03-29 12:20:00,29.24,29.25,29.16,29.17,56594.0,26.8925,26.9017,26.8189,26.8281,56594.0
2022-03-29 12:30:00,29.17,29.18,29.13,29.17,51966.0,26.8281,26.8373,26.7913,26.8281,51966.0
2022-03-29 12:40:00,29.17,29.22,29.16,29.21,40524.0,26.8281,26.8741,26.8189,26.8649,40524.0
2022-03-29 12:50:00,29.21,29.22,29.17,29.21,39198.0,26.8649,26.8741,26.8281,26.8649,39198.0
2022-03-29 13:00:00,29.21,29.22,29.17,29.22,35334.0,26.8649,26.8741,26.8281,26.8741,35334.0
2022-03-29 13:10:00,29.2,29.25,29.2,29.24,41502.0,26.8557,26.9017,26.8557,26.8925,41502.0
2022-03-29 13:20:00,29.24,29.25,29.18,29.21,43048.0,26.8925,26.9017,26.8373,26.8649,43048.0
2022-03-29 13:30:00,29.22,29.25,29.18,29.25,41986.0,26.8741,26.9017,26.8373,26.9017,41986.0
2022-03-29 13:40:00,29.25,29.35,29.24,29.3,75410.0,26.9017,26.9937,26.8925,26.9477,75410.0
2022-03-29 13:50:00,29.3,29.31,29.27,29.31,49402.0,26.9477,26.9569,26.9201,26.9569,49402.0
2022-03-29 14:00:00,29.32,29.33,29.29,29.33,45912.0,26.9661,26.9753,26.9385,26.9753,45912.0
2022-03-29 14:10:00,29.33,29.34,29.31,29.32,18118.0,26.9753,26.9845,26.9569,26.9661,18118.0
2022-03-29 14:20:00,29.32,29.4,29.31,29.39,23602.0,26.9661,27.0397,26.9569,27.0305,23602.0
2022-03-29 14:30:00,29.39,29.46,29.38,29.45,35302.0,27.0305,27.0948,27.0213,27.0856,35302.0
2022-03-29 14:40:00,29.44,29.47,29.43,29.46,44372.0,27.0764,27.104,27.0672,27.0948,44372.0
2022-03-29 14:50:00,29.44,29.46,29.42,29.45,53892.0,27.0764,27.0948,27.058,27.0856,53892.0
2022-03-29 15:00:00,29.43,29.5,29.43,29.48,30068.0,27.0672,27.1316,27.0672,27.1132,30068.0
2022-03-29 15:10:00,29.48,29.5,29.46,29.5,41474.0,27.1132,27.1316,27.0948,27.1316,41474.0
2022-03-29 15:20:00,29.5,29.5,29.45,29.48,45678.0,27.1316,27.1316,27.0856,27.1132,45678.0
2022-03-29 15:30:00,29.48,29.54,29.47,29.49,123828.0,27.1132,27.1684,27.104,27.1224,123828.0
2022-03-29 15:40:00,29.49,29.52,29.47,29.5,81786.0,27.1224,27.15,27.104,27.1316,81786.0
2022-03-29 15:50:00,29.5,29.5,29.43,29.49,362978.0,27.1316,27.1316,27.0672,27.1224,362978.0
2022-03-30 09:30:00,29.5,29.7,29.47,29.6,245650.0,27.1316,27.3156,27.104,27.2236,245650.0
2022-03-30 09:40:00,29.61,29.73,29.57,29.6,129148.0,27.2328,27.3432,27.196,27.2236,129148.0
2022-03-30 09:50:00,29.6,29.73,29.6,29.68,67352.0,27.2236,27.3432,27.2236,27.2972,67352.0
2022-03-30 10:00:00,29.68,29.77,29.61,29.67,107206.0,27.2972,27.3799,27.2328,27.288,107206.0
2022-03-30 10:10:00,29.68,29.71,29.63,29.63,66492.0,27.2972,27.3248,27.2512,27.2512,66492.0
2022-03-30 10:20:00,29.63,29.66,29.57,29.61,54878.0,27.2512,27.2788,27.196,27.2328,54878.0
2022-03-30 10:30:00,29.6,29.63,29.56,29.61,86726.0,27.2236,27.2512,27.1868,27.2328,86726.0
2022-03-30 10:40:00,29.62,29.72,29.61,29.7,77788.0,27.242,27.334,27.2328,27.3156,77788.0
2022-03-30 10:50:00,29.71,29.71,29.64,29.68,76288.0,27.3248,27.3248,27.2604,27.2972,76288.0
2022-03-30 11:00:00,29.68,29.76,29.68,29.72,50922.0,27.2972,27.3707,27.2972,27.334,50922.0
2022-03-30 11:10:00,29.72,29.75,29.68,29.75,146288.0,27.334,27.3616,27.2972,27.3616,146288.0
2022-03-30 11:20:00,29.75,29.81,29.75,29.8,45970.0,27.3616,27.4167,27.3616,27.4075,45970.0
2022-03-30 11:30:00,29.79,29.83,29.78,29.79,56438.0,27.3983,27.4351,27.3891,27.3983,56438.0
2022-03-30 11:40:00,29.8,29.83,29.79,29.81,48382.0,27.4075,27.4351,27.3983,27.4167,48382.0
2022-03-30 11:50:00,29.8,29.82,29.78,29.82,54544.0,27.4075,27.4259,27.3891,27.4259,54544.0
2022-03-30 12:00:00,29.81,29.86,29.81,29.84,32544.0,27.4167,27.4627,27.4167,27.4443,32544.0
2022-03-30 12:10:00,29.84,29.86,29.83,29.86,45510.0,27.4443,27.4627,27.4351,27.4627,45510.0
2022-03-30 12:20:00,29.86,29.87,29.82,29.84,33172.0,27.4627,27.4719,27.4259,27.4443,33172.0
2022-03-30 12:30:00,29.84,29.87,29.84,29.87,24220.0,27.4443,27.4719,27.4443,27.4719,24220.0
2022-03-30 12:40:00,29.89,29.9,29.83,29.84,32286.0,27.4903,27.4995,27.4351,27.4443,32286.0
2022-03-30 12:50:00,29.83,29.86,29.83,29.85,14120.0,27.4351,27.4627,27.4351,27.4535,14120.0
2022-03-30 13:00:00,29.85,29.86,29.83,29.85,50294.0,27.4535,27.4627,27.4351,27.4535,50294.0
2022-03-30 13:10:00,29.85,29.85,29.78,29.79,173536.0,27.4535,27.4535,27.3891,27.3983,173536.0
2022-03-30 13:20:00,29.8,29.8,29.7,29.72,91914.0,27.4075,27.4075,27.3156,27.334,91914.0
2022-03-30 13:30:00,29.71,29.75,29.7,29.73,77602.0,27.3248,27.3616,27.3156,27.3432,77602.0
2022-03-30 13:40:00,29.72,29.74,29.71,29.73,24330.0,27.334,27.3524,27.3248,27.3432,24330.0
2022-03-30 13:50:00,29.74,29.74,29.69,29.72,26756.0,27.3524,27.3524,27.3064,27.334,26756.0
2022-03-30 14:00:00,29.72,29.77,29.72,29.77,23376.0,27.334,27.3799,27.334,27.3799,23376.0
2022-03-30 14:10:00,29.78,29.79,29.75,29.75,97210.0,27.3891,27.3983,27.3616,27.3616,97210.0
2022-03-30 14:20:00,29.75,29.75,29.71,29.74,56650.0,27.3616,27.3616,27.3248,27.3524,56650.0
2022-03-30 14:30:00,29.73,29.77,29.72,29.77,28152.0,27.3432,27.3799,27.334,27.3799,28152.0
2022-03-30 14:40:00,29.77,29.78,29.72,29.73,58244.0,27.3799,27.3891,27.334,27.3432,58244.0
2022-03-30 14:50:00,29.72,29.75,29.68,29.72,60000.0,27.334,27.3616,27.2972,27.334,60000.0
2022-03-30 15:00:00,29.73,29.75,29.71,29.75,53906.0,27.3432,27.3616,27.3248,27.3616,53906.0
2022-03-30 15:10:00,29.75,29.8,29.74,29.75,102706.0,27.3616,27.4075,27.3524,27.3616,102706.0
2022-03-30 15:20:00,29.75,29.78,29.73,29.75,115058.0,27.3616,27.3891,27.3432,27.3616,115058.0
2022-03-30 15:30:00,29.75,29.77,29.72,29.73,102490.0,27.3616,27.3799,27.334,27.3432,102490.0
2022-03-30 15:40:00,29.73,29.75,29.69,29.73,171074.0,27.3432,27.3616,27.3064,27.3432,171074.0
2022-03-30 15:50:00,29.72,29.86,29.69,29.86,513736.0,27.334,27.4627,27.3064,27.4627,513736.0
2022-03-31 09:30:00,29.88,30.04,29.88,29.98,180770.0,27.4811,27.6283,27.4811,27.5731,180770.0
2022-03-31 09:40:00,29.99,30.11,29.93,30.11,111712.0,27.5823,27.6926,27.5271,27.6926,111712.0
2022-03-31 09:50:00,30.1,30.15,30.07,30.15,203964.0,27.6835,27.7294,27.6559,27.7294,203964.0
2022-03-31 10:00:00,30.15,30.15,30.04,30.11,80692.0,27.7294,27.7294,27.6283,27.6926,80692.0
2022-03-31 10:10:00,30.13,30.21,30.11,30.15,112138.0,27.711,27.7846,27.6926,27.7294,112138.0
2022-03-31 10:20:00,30.14,30.15,30.06,30.14,91932.0,27.7202,27.7294,27.6467,27.7202,91932.0
2022-03-31 10:30:00,30.14,30.25,30.13,30.19,97822.0,27.7202,27.8214,27.711,27.7662,97822.0
2022-03-31 10:40:00,30.2,30.24,30.18,30.22,89324.0,27.7754,27.8122,27.757,27.7938,89324.0
2022-03-31 10:50:00,30.22,30.27,30.15,30.15,74102.0,27.7938,27.8398,27.7294,27.7294,74102.0
2022-03-31 11:00:00,30.15,30.26,30.15,30.24,71378.0,27.7294,27.8306,27.7294,27.8122,71378.0
2022-03-31 11:10:00,30.24,30.25,30.21,30.24,46028.0,27.8122,27.8214,27.7846,27.8122,46028.0
2022-03-31 11:20:00,30.24,30.25,30.2,30.23,49488.0,27.8122,27.8214,27.7754,27.803,49488.0
2022-03-31 11:30:00,30.23,30.25,30.17,30.23,57536.0,27.803,27.8214,27.7478,27.803,57536.0
2022-03-31 11:40:00,30.23,30.31,30.21,30.31,82924.0,27.803,27.8766,27.7846,27.8766,82924.0
2022-03-31 11:50:00,30.31,30.37,30.28,30.36,106068.0,27.8766,27.9318,27.849,27.9226,106068.0
2022-03-31 12:00:00,30.36,30.36,30.27,30.29,74482.0,27.9226,27.9226,27.8398,27.8582,74482.0
2022-03-31 12:10:00,30.3,30.32,30.26,30.29,93684.0,27.8674,27.8858,27.8306,27.8582,93684.0
2022-03-31 12:20:00,30.29,30.3,30.22,30.25,82752.0,27.8582,27.8674,27.7938,27.8214,82752.0
2022-03-31 12:30:00,30.25,30.32,30.25,30.32,71430.0,27.8214,27.8858,27.8214,27.8858,71430.0
2022-03-31 12:40:00,30.32,30.33,30.25,30.26,48964.0,27.8858,27.895,27.8214,27.8306,48964.0
2022-03-31 12:50:00,30.27,30.27,30.23,30.24,62850.0,27.8398,27.8398,27.803,27.8122,62850.0
2022-03-31 13:00:00,30.24,30.28,30.22,30.23,52642.0,27.8122,27.849,27.7938,27.803,52642.0
2022-03-31 13:10:00,30.23,30.23,30.17,30.2,69912.0,27.803,27.803,27.7478,27.7754,69912.0
2022-03-31 13:20:00,30.2,30.2,30.15,30.18,55282.0,27.7754,27.7754,27.7294,27.757,55282.0
2022-03-31 13:30:00,30.18,30.19,30.11,30.11,80828.0,27.757,27.7662,27.6926,27.6926,80828.0
2022-03-31 13:40:00,30.12,30.12,30.05,30.09,78986.0,27.7018,27.7018,27.6375,27.6743,78986.0
2022-03-31 13:50:00,30.09,30.15,30.08,30.11,98476.0,27.6743,27.7294,27.6651,27.6926,98476.0
2022-03-31 14:00:00,30.11,30.11,30.08,30.09,98390.0,27.6926,27.6926,27.6651,27.6743,98390.0
2022-03-31 14:10:00,30.09,30.11,30.07,30.1,75084.0,27.6743,27.6926,27.6559,27.6835,75084.0
2022-03-31 14:20:00,30.1,30.14,30.09,30.13,42110.0,27.6835,27.7202,27.6743,27.711,42110.0
2022-03-31 14:30:00,30.13,30.17,30.1,30.11,79896.0,27.711,27.7478,27.6835,27.6926,79896.0
2022-03-31 14:40:00,30.11,30.12,30.07,30.08,65016.0,27.6926,27.7018,27.6559,27.6651,65016.0
2022-03-31 14:50:00,30.08,30.09,30.02,30.05,174096.0,27.6651,27.6743,27.6099,27.6375,174096.0
2022-03-31 15:00:00,30.05,30.08,30.03,30.07,107976.0,27.6375,27.6651,27.6191,27.6559,107976.0
2022-03-31 15:10:00,30.06,30.06,30.02,30.02,70540.0,27.6467,27.6467,27.6099,27.6099,70540.0
2022-03-31 15:20:00,30.02,30.02,29.9,29.93,154164.0,27.6099,27.6099,27.4995,27.5271,154164.0
2022-03-31 15:30:00,29.93,29.93,29.86,29.88,128986.0,27.5271,27.5271,27.4627,27.4811,128986.0
2022-03-31 15:40:00,29.88,29.88,29.82,29.83,193426.0,27.4811,27.4811,27.4259,27.4351,193426.0
2022-03-31 15:50:00,29.82,29.85,29.7,29.7,856926.0,27.4259,27.4535,27.3156,27.3156,856926.0
2022-04-01 09:30:00,29.75,29.83,29.61,29.74,135280.0,27.3616,27.4351,27.2328,27.3524,135280.0
2022-04-01 09:40:00,29.74,29.82,29.7,29.81,70264.0,27.3524,27.4259,27.3156,27.4167,70264.0
2022-04-01 09:50:00,29.81,29.82,29.69,29.75,52008.0,27.4167,27.4259,27.3064,27.3616,52008.0
2022-04-01 10:00:00,29.75,29.78,29.55,29.56,225456.0,27.3616,27.3891,27.1776,27.1868,225456.0
2022-04-01 10:10:00,29.57,29.58,29.51,29.53,73570.0,27.196,27.2052,27.1408,27.1592,73570.0
2022-04-01 10:20:00,29.53,29.53,29.39,29.4,70978.0,27.1592,27.1592,27.0305,27.0397,70978.0
2022-04-01 10:30:00,29.4,29.45,29.37,29.39,66066.0,27.0397,27.0856,27.0121,27.0305,66066.0
2022-04-01 10:40:00,29.39,29.49,29.38,29.46,82552.0,27.0305,27.1224,27.0213,27.0948,82552.0
2022-04-01 10:50:00,29.46,29.55,29.46,29.55,61170.0,27.0948,27.1776,27.0948,27.1776,61170.0
2022-04-01 11:00:00,29.55,29.58,29.5,29.57,53512.0,27.1776,27.2052,27.1316,27.196,53512.0
2022-04-01 11:10:00,29.58,29.61,29.53,29.6,46446.0,27.2052,27.2328,27.1592,27.2236,46446.0
2022-04-01 11:20:00,29.6,29.6,29.52,29.54,36682.0,27.2236,27.2236,27.15,27.1684,36682.0
2022-04-01 11:30:00,29.54,29.54,29.46,29.48,24812.0,27.1684,27.1684,27.0948,27.1132,24812.0
2022-04-01 11:40:00,29.47,29.48,29.41,29.46,22342.0,27.104,27.1132,27.0488,27.0948,22342.0
2022-04-01 11:50:00,29.43,29.49,29.43,29.46,37134.0,27.0672,27.1224,27.0672,27.0948,37134.0
2022-04-01 12:00:00,29.47,29.48,29.39,29.41,30166.0,27.104,27.1132,27.0305,27.0488,30166.0
2022-04-01 12:10:00,29.41,29.46,29.39,29.46,39110.0,27.0488,27.0948,27.0305,27.0948,39110.0
2022-04-01 12:20:00,29.45,29.49,29.44,29.49,32006.0,27.0856,27.1224,27.0764,27.1224,32006.0
2022-04-01 12:30:00,29.49,29.52,29.47,29.5,50016.0,27.1224,27.15,27.104,27.1316,50016.0
2022-04-01 12:40:00,29.5,29.58,29.49,29.57,42896.0,27.1316,27.2052,27.1224,27.196,42896.0
2022-04-01 12:50:00,29.58,29.6,29.56,29.57,45078.0,27.2052,27.2236,27.1868,27.196,45078.0
2022-04-01 13:00:00,29.57,29.63,29.54,29.55,53118.0,27.196,27.2512,27.1684,27.1776,53118.0
2022-04-01 13:10:00,29.55,29.55,29.5,29.55,38844.0,27.1776,27.1776,27.1316,27.1776,38844.0
2022-04-01 13:20:00,29.55,29.6,29.54,29.58,29432.0,27.1776,27.2236,27.1684,27.2052,29432.0
2022-04-01 13:30:00,29.59,29.65,29.56,29.64,48630.0,27.2144,27.2696,27.1868,27.2604,48630.0
2022-04-01 13:40:00,29.64,29.66,29.62,29.65,47036.0,27.2604,27.2788,27.242,27.2696,47036.0
2022-04-01 13:50:00,29.65,29.65,29.59,29.61,44434.0,27.2696,27.2696,27.2144,27.2328,44434.0
2022-04-01 14:00:00,29.61,29.69,29.61,29.61,35764.0,27.2328,27.3064,27.2328,27.2328,35764.0
2022-04-01 14:10:00,29.63,29.67,29.61,29.65,36294.0,27.2512,27.288,27.2328,27.2696,36294.0
2022-04-01 14:20:00,29.66,29.68,29.64,29.68,33822.0,27.2788,27.2972,27.2604,27.2972,33822.0
2022-04-01 14:30:00,29.7,29.73,29.67,29.7,32056.0,27.3156,27.3432,27.288,27.3156,32056.0
2022-04-01 14:40:00,29.71,29.74,29.68,29.72,74692.0,27.3248,27.3524,27.2972,27.334,74692.0
2022-04-01 14:50:00,29.7,29.73,29.7,29.71,83646.0,27.3156,27.3432,27.3156,27.3248,83646.0
2022-04-01 15:00:00,29.71,29.76,29.69,29.75,64088.0,27.3248,27.3707,27.3064,27.3616,64088.0
2022-04-01 15:10:00,29.74,29.75,29.71,29.71,80620.0,27.3524,27.3616,27.3248,27.3248,80620.0
2022-04-01 15:20:00,29.7,29.71,29.66,29.69,71002.0,27.3156,27.3248,27.2788,27.3064,71002.0
2022-04-01 15:30:00,29.69,29.7,29.66,29.67,78996.0,27.3064,27.3156,27.2788,27.288,78996.0
2022-04-01 15:40:00,29.67,29.7,29.64,29.7,108930.0,27.288,27.3156,27.2604,27.3156,108930.0
2022-04-01 15:50:00,29.7,29.86,29.7,29.84,483012.0,27.3156,27.4627,27.3156,27.4443,483012.0
2022-04-04 09:30:00,29.84,30.13,29.84,29.98,281822.0,27.4443,27.711,27.4443,27.5731,281822.0
2022-04-04 09:40:00,29.98,30.0,29.84,29.94,119238.0,27.5731,27.5915,27.4443,27.5363,119238.0
2022-04-04 09:50:00,29.96,30.11,29.95,30.09,102592.0,27.5547,27.6926,27.5455,27.6743,102592.0
2022-04-04 10:00:00,30.09,30.18,29.97,29.98,144720.0,27.6743,27.757,27.5639,27.5731,144720.0
2022-04-04 10:10:00,29.97,30.04,29.91,29.93,90800.0,27.5639,27.6283,27.5087,27.5271,90800.0
2022-04-04 10:20:00,29.95,30.1,29.95,30.04,80390.0,27.5455,27.6835,27.5455,27.6283,80390.0
2022-04-04 10:30:00,30.04,30.09,30.02,30.05,79352.0,27.6283,27.6743,27.6099,27.6375,79352.0
2022-04-04 10:40:00,30.05,30.06,29.97,30.0,52270.0,27.6375,27.6467,27.5639,27.5915,52270.0
2022-04-04 10:50:00,30.0,30.02,29.9,29.93,42158.0,27.5915,27.6099,27.4995,27.5271,42158.0
2022-04-04 11:00:00,29.92,29.98,29.91,29.97,47126.0,27.5179,27.5731,27.5087,27.5639,47126.0
2022-04-04 11:10:00,29.96,30.11,29.95,30.11,41532.0,27.5547,27.6926,27.5455,27.6926,41532.0
2022-04-04 11:20:00,30.11,30.15,30.1,30.12,47222.0,27.6926,27.7294,27.6835,27.7018,47222.0
2022-04-04 11:30:00,30.13,30.13,30.06,30.09,49794.0,27.711,27.711,27.6467,27.6743,49794.0
2022-04-04 11:40:00,30.09,30.12,30.07,30.09,63778.0,27.6743,27.7018,27.6559,27.6743,63778.0
2022-04-04 11:50:00,30.09,30.09,30.05,30.06,46324.0,27.6743,27.6743,27.6375,27.6467,46324.0
2022-04-04 12:00:00,30.06,30.07,30.03,30.04,37734.0,27.6467,27.6559,27.6191,27.6283,37734.0
2022-04-04 12:10:00,30.05,30.06,29.96,29.96,37630.0,27.6375,27.6467,27.5547,27.5547,37630.0
2022-04-04 12:20:00,29.96,29.98,29.9,29.93,54546.0,27.5547,27.5731,27.4995,27.5271,54546.0
2022-04-04 12:30:00,29.93,29.99,29.92,29.95,56398.0,27.5271,27.5823,27.5179,27.5455,56398.0
2022-04-04 12:40:00,29.96,29.97,29.93,29.95,27414.0,27.5547,27.5639,27.5271,27.5455,27414.0
2022-04-04 12:50:00,29.97,29.97,29.9,29.9,31888.0,27.5639,27.5639,27.4995,27.4995,31888.0
2022-04-04 13:00:00,29.89,29.91,29.88,29.89,27782.0,27.4903,27.5087,27.4811,27.4903,27782.0
2022-04-04 13:10:00,29.89,29.91,29.88,29.91,30088.0,27.4903,27.5087,27.4811,27.5087,30088.0
2022-04-04 13:20:00,29.9,29.92,29.9,29.92,21010.0,27.4995,27.5179,27.4995,27.5179,21010.0
2022-04-04 13:30:00,29.92,29.96,29.91,29.93,34888.0,27.5179,27.5547,27.5087,27.5271,34888.0
2022-04-04 13:40:00,29.93,29.96,29.92,29.94,30334.0,27.5271,27.5547,27.5179,27.5363,30334.0
2022-04-04 13:50:00,29.95,29.99,29.95,29.98,30306.0,27.5455,27.5823,27.5455,27.5731,30306.0
2022-04-04 14:00:00,29.98,30.02,29.97,30.0,44344.0,27.5731,27.6099,27.5639,27.5915,44344.0
2022-04-04 14:10:00,30.0,30.04,29.98,30.04,34152.0,27.5915,27.6283,27.5731,27.6283,34152.0
2022-04-04 14:20:00,30.04,30.08,30.03,30.07,37016.0,27.6283,27.6651,27.6191,27.6559,37016.0
2022-04-04 14:30:00,30.07,30.08,30.05,30.06,35088.0,27.6559,27.6651,27.6375,27.6467,35088.0
2022-04-04 14:40:00,30.06,30.08,30.05,30.05,23288.0,27.6467,27.6651,27.6375,27.6375,23288.0
2022-04-04 14:50:00,30.05,30.1,30.05,30.08,45170.0,27.6375,27.6835,27.6375,27.6651,45170.0
2022-04-04 15:00:00,30.08,30.11,30.08,30.09,42310.0,27.6651,27.6926,27.6651,27.6743,42310.0
2022-04-04 15:10:00,30.1,30.11,30.08,30.09,55788.0,27.6835,27.6926,27.6651,27.6743,55788.0
2022-04-04 15:20:00,30.09,30.12,30.06,30.07,92962.0,27.6743,27.7018,27.6467,27.6559,92962.0
2022-04-04 15:30:00,30.06,30.08,30.05,30.07,124164.0,27.6467,27.6651,27.6375,27.6559,124164.0
2022-04-04 15:40:00,30.07,30.09,30.03,30.06,156932.0,27.6559,27.6743,27.6191,27.6467,156932.0
2022-04-04 15:50:00,30.06,30.11,30.03,30.08,344830.0,27.6467,27.6926,27.6191,27.6651,344830.0
2022-04-05 09:30:00,30.08,30.32,30.06,30.3,210554.0,27.6651,27.8858,27.6467,27.8674,210554.0
2022-04-05 09:40:00,30.3,30.36,30.24,30.26,129024.0,27.8674,27.9226,27.8122,27.8306,129024.0
2022-04-05 09:50:00,30.28,30.28,30.15,30.17,74066.0,27.849,27.849,27.7294,27.7478,74066.0
2022-04-05 10:00:00,30.18,30.29,30.14,30.14,75710.0,27.757,27.8582,27.7202,27.7202,75710.0
2022-04-05 10:10:00,30.13,30.13,30.05,30.05,68066.0,27.711,27.711,27.6375,27.6375,68066.0
2022-04-05 10:20:00,30.05,30.05,29.97,30.02,178694.0,27.6375,27.6375,27.5639,27.6099,178694.0
2022-04-05 10:30:00,30.02,30.08,30.02,30.07,78952.0,27.6099,27.6651,27.6099,27.6559,78952.0
2022-04-05 10:40:00,30.07,30.15,30.07,30.14,63700.0,27.6559,27.7294,27.6559,27.7202,63700.0
2022-04-05 10:50:00,30.15,30.19,30.14,30.17,39856.0,27.7294,27.7662,27.7202,27.7478,39856.0
2022-04-05 11:00:00,30.17,30.18,30.12,30.12,63346.0,27.7478,27.757,27.7018,27.7018,63346.0
2022-04-05 11:10:00,30.13,30.13,30.06,30.08,87972.0,27.711,27.711,27.6467,27.6651,87972.0
2022-04-05 11:20:00,30.08,30.15,30.08,30.14,60552.0,27.6651,27.7294,27.6651,27.7202,60552.0
2022-04-05 11:30:00,30.13,30.2,30.11,30.14,26396.0,27.711,27.7754,27.6926,27.7202,26396.0
2022-04-05 11:40:00,30.13,30.15,30.09,30.11,31240.0,27.711,27.7294,27.6743,27.6926,31240.0
2022-04-05 11:50:00,30.11,30.13,30.07,30.07,27620.0,27.6926,27.711,27.6559,27.6559,27620.0
2022-04-05 12:00:00,30.07,30.08,30.03,30.08,44092.0,27.6559,27.6651,27.6191,27.6651,44092.0
2022-04-05 12:10:00,30.08,30.09,30.06,30.07,37782.0,27.6651,27.6743,27.6467,27.6559,37782.0
2022-04-05 12:20:00,30.08,30.11,30.06,30.11,39146.0,27.6651,27.6926,27.6467,27.6926,39146.0
2022-04-05 12:30:00,30.1,30.13,30.07,30.13,37622.0,27.6835,27.711,27.6559,27.711,37622.0
2022-04-05 12:40:00,30.11,30.11,30.07,30.09,37668.0,27.6926,27.6926,27.6559,27.6743,37668.0
2022-04-05 12:50:00,30.09,30.11,30.08,30.09,64000.0,27.6743,27.6926,27.6651,27.6743,64000.0
2022-04-05 13:00:00,30.1,30.11,30.07,30.11,34838.0,27.6835,27.6926,27.6559,27.6926,34838.0
2022-04-05 13:10:00,30.11,30.12,30.1,30.12,52962.0,27.6926,27.7018,27.6835,27.7018,52962.0
2022-04-05 13:20:00,30.13,30.13,30.05,30.06,30630.0,27.711,27.711,27.6375,27.6467,30630.0
2022-04-05 13:30:00,30.06,30.07,30.0,30.0,24182.0,27.6467,27.6559,27.5915,27.5915,24182.0
2022-04-05 13:40:00,29.99,30.02,29.98,29.99,42358.0,27.5823,27.6099,27.5731,27.5823,42358.0
2022-04-05 13:50:00,29.98,29.99,29.93,29.93,30028.0,27.5731,27.5823,27.5271,27.5271,30028.0
2022-04-05 14:00:00,29.94,29.94,29.91,29.92,36878.0,27.5363,27.5363,27.5087,27.5179,36878.0
2022-04-05 14:10:00,29.92,29.93,29.89,29.93,35978.0,27.5179,27.5271,27.4903,27.5271,35978.0
2022-04-05 14:20:00,29.93,29.97,29.93,29.93,36126.0,27.5271,27.5639,27.5271,27.5271,36126.0
2022-04-05 14:30:00,29.93,29.93,29.9,29.9,30068.0,27.5271,27.5271,27.4995,27.4995,30068.0
2022-04-05 14:40:00,29.9,29.92,29.87,29.88,34460.0,27.4995,27.5179,27.4719,27.4811,34460.0
2022-04-05 14:50:00,29.89,29.91,29.86,29.87,38822.0,27.4903,27.5087,27.4627,27.4719,38822.0
2022-04-05 15:00:00,29.88,29.9,29.8,29.82,82502.0,27.4811,27.4995,27.4075,27.4259,82502.0
2022-04-05 15:10:00,29.82,29.82,29.72,29.73,167506.0,27.4259,27.4259,27.334,27.3432,167506.0
2022-04-05 15:20:00,29.72,29.73,29.65,29.65,325066.0,27.334,27.3432,27.2696,27.2696,325066.0
2022-04-05 15:30:00,29.65,29.67,29.61,29.63,138654.0,27.2696,27.288,27.2328,27.2512,138654.0
2022-04-05 15:40:00,29.63,29.64,29.48,29.49,158850.0,27.2512,27.2604,27.1132,27.1224,158850.0
2022-04-05 15:50:00,29.49,29.67,29.46,29.66,492242.0,27.1224,27.288,27.0948,27.2788,492242.0
2022-04-06 09:30:00,29.62,29.74,29.47,29.74,256492.0,27.242,27.3524,27.104,27.3524,256492.0
2022-04-06 09:40:00,29.75,29.82,29.65,29.66,125564.0,27.3616,27.4259,27.2696,27.2788,125564.0
2022-04-06 09:50:00,29.64,29.76,29.63,29.7,84160.0,27.2604,27.3707,27.2512,27.3156,84160.0
2022-04-06 10:00:00,29.7,29.72,29.62,29.67,150172.0,27.3156,27.334,27.242,27.288,150172.0
2022-04-06 10:10:00,29.67,29.72,29.61,29.64,119896.0,27.288,27.334,27.2328,27.2604,119896.0
2022-04-06 10:20:00,29.63,29.64,29.55,29.57,125486.0,27.2512,27.2604,27.1776,27.196,125486.0
2022-04-06 10:30:00,29.57,29.61,29.55,29.6,89160.0,27.196,27.2328,27.1776,27.2236,89160.0
2022-04-06 10:40:00,29.6,29.61,29.47,29.5,107808.0,27.2236,27.2328,27.104,27.1316,107808.0
2022-04-06 10:50:00,29.5,29.52,29.43,29.5,89490.0,27.1316,27.15,27.0672,27.1316,89490.0
2022-04-06 11:00:00,29.5,29.64,29.5,29.61,137406.0,27.1316,27.2604,27.1316,27.2328,137406.0
2022-04-06 11:10:00,29.62,29.63,29.5,29.61,88208.0,27.242,27.2512,27.1316,27.2328,88208.0
2022-04-06 11:20:00,29.63,29.7,29.61,29.67,55726.0,27.2512,27.3156,27.2328,27.288,55726.0
2022-04-06 11:30:00,29.67,29.67,29.6,29.62,52948.0,27.288,27.288,27.2236,27.242,52948.0
2022-04-06 11:40:00,29.63,29.68,29.6,29.67,53434.0,27.2512,27.2972,27.2236,27.288,53434.0
2022-04-06 11:50:00,29.68,29.68,29.62,29.65,54890.0,27.2972,27.2972,27.242,27.2696,54890.0
2022-04-06 12:00:00,29.65,29.68,29.64,29.67,53220.0,27.2696,27.2972,27.2604,27.288,53220.0
2022-04-06 12:10:00,29.68,29.68,29.62,29.64,67454.0,27.2972,27.2972,27.242,27.2604,67454.0
2022-04-06 12:20:00,29.64,29.66,29.62,29.64,37572.0,27.2604,27.2788,27.242,27.2604,37572.0
2022-04-06 12:30:00,29.64,29.65,29.58,29.59,46268.0,27.2604,27.2696,27.2052,27.2144,46268.0
2022-04-06 12:40:00,29.59,29.63,29.57,29.58,63354.0,27.2144,27.2512,27.196,27.2052,63354.0
2022-04-06 12:50:00,29.57,29.63,29.56,29.63,54534.0,27.196,27.2512,27.1868,27.2512,54534.0
2022-04-06 13:00:00,29.63,29.65,29.6,29.65,52684.0,27.2512,27.2696,27.2236,27.2696,52684.0
2022-04-06 13:10:00,29.66,29.68,29.64,29.67,59616.0,27.2788,27.2972,27.2604,27.288,59616.0
2022-04-06 13:20:00,29.67,29.68,29.63,29.64,105578.0,27.288,27.2972,27.2512,27.2604,105578.0
2022-04-06 13:30:00,29.64,29.67,29.63,29.66,50994.0,27.2604,27.288,27.2512,27.2788,50994.0
2022-04-06 13:40:00,29.67,29.75,29.66,29.75,125686.0,27.288,27.3616,27.2788,27.3616,125686.0
2022-04-06 13:50:00,29.75,29.77,29.74,29.74,63624.0,27.3616,27.3799,27.3524,27.3524,63624.0
2022-04-06 14:00:00,29.72,29.83,29.63,29.64,94772.0,27.334,27.4351,27.2512,27.2604,94772.0
2022-04-06 14:10:00,29.63,29.64,29.53,29.57,63194.0,27.2512,27.2604,27.1592,27.196,63194.0
2022-04-06 14:20:00,29.57,29.71,29.57,29.63,74804.0,27.196,27.3248,27.196,27.2512,74804.0
2022-04-06 14:30:00,29.64,29.77,29.62,29.73,73918.0,27.2604,27.3799,27.242,27.3432,73918.0
2022-04-06 14:40:00,29.73,29.8,29.72,29.78,68072.0,27.3432,27.4075,27.334,27.3891,68072.0
2022-04-06 14:50:00,29.79,29.86,29.78,29.86,66526.0,27.3983,27.4627,27.3891,27.4627,66526.0
2022-04-06 15:00:00,29.86,29.92,29.83,29.86,60754.0,27.4627,27.5179,27.4351,27.4627,60754.0
2022-04-06 15:10:00,29.87,29.9,29.83,29.84,77190.0,27.4719,27.4995,27.4351,27.4443,77190.0
2022-04-06 15:20:00,29.84,29.85,29.76,29.79,86538.0,27.4443,27.4535,27.3707,27.3983,86538.0
2022-04-06 15:30:00,29.78,29.81,29.75,29.8,131720.0,27.3891,27.4167,27.3616,27.4075,131720.0
2022-04-06 15:40:00,29.8,29.87,29.77,29.84,235822.0,27.4075,27.4719,27.3799,27.4443,235822.0
2022-04-06 15:50:00,29.84,29.92,29.83,29.86,599810.0,27.4443,27.5179,27.4351,27.4627,599810.0
2022-04-07 09:30:00,29.78,29.86,29.56,29.66,129506.0,27.3891,27.4627,27.1868,27.2788,129506.0
2022-04-07 09:40:00,29.65,29.67,29.53,29.57,98260.0,27.2696,27.288,27.1592,27.196,98260.0
2022-04-07 09:50:00,29.58,29.69,29.57,29.61,69766.0,27.2052,27.3064,27.196,27.2328,69766.0
2022-04-07 10:00:00,29.61,29.63,29.45,29.46,76924.0,27.2328,27.2512,27.0856,27.0948,76924.0
2022-04-07 10:10:00,29.46,29.49,29.42,29.43,59216.0,27.0948,27.1224,27.058,27.0672,59216.0
2022-04-07 10:20:00,29.42,29.43,29.36,29.4,43536.0,27.058,27.0672,27.0029,27.0397,43536.0
2022-04-07 10:30:00,29.39,29.43,29.33,29.34,78424.0,27.0305,27.0672,26.9753,26.9845,78424.0
2022-04-07 10:40:00,29.33,29.33,29.24,29.3,98886.0,26.9753,26.9753,26.8925,26.9477,98886.0
2022-04-07 10:50:00,29.31,29.31,29.2,29.2,136974.0,26.9569,26.9569,26.8557,26.8557,136974.0
2022-04-07 11:00:00,29.2,29.26,29.18,29.24,109464.0,26.8557,26.9109,26.8373,26.8925,109464.0
2022-04-07 11:10:00,29.23,29.3,29.23,29.25,108336.0,26.8833,26.9477,26.8833,26.9017,108336.0
2022-04-07 11:20:00,29.25,29.35,29.25,29.27,66254.0,26.9017,26.9937,26.9017,26.9201,66254.0
2022-04-07 11:30:00,29.27,29.35,29.25,29.35,54242.0,26.9201,26.9937,26.9017,26.9937,54242.0
2022-04-07 11:40:00,29.34,29.43,29.34,29.41,41712.0,26.9845,27.0672,26.9845,27.0488,41712.0
2022-04-07 11:50:00,29.41,29.48,29.4,29.46,35768.0,27.0488,27.1132,27.0397,27.0948,35768.0
2022-04-07 12:00:00,29.46,29.47,29.42,29.45,28268.0,27.0948,27.104,27.058,27.0856,28268.0
2022-04-07 12:10:00,29.46,29.48,29.4,29.42,55004.0,27.0948,27.1132,27.0397,27.058,55004.0
2022-04-07 12:20:00,29.41,29.42,29.37,29.38,40930.0,27.0488,27.058,27.0121,27.0213,40930.0
2022-04-07 12:30:00,29.37,29.43,29.36,29.4,59840.0,27.0121,27.0672,27.0029,27.0397,59840.0
2022-04-07 12:40:00,29.39,29.45,29.38,29.4,43546.0,27.0305,27.0856,27.0213,27.0397,43546.0
2022-04-07 12:50:00,29.41,29.43,29.38,29.4,43218.0,27.0488,27.0672,27.0213,27.0397,43218.0
2022-04-07 13:00:00,29.4,29.43,29.39,29.42,61850.0,27.0397,27.0672,27.0305,27.058,61850.0
2022-04-07 13:10:00,29.42,29.5,29.42,29.49,49918.0,27.058,27.1316,27.058,27.1224,49918.0
2022-04-07 13:20:00,29.49,29.52,29.48,29.48,40070.0,27.1224,27.15,27.1132,27.1132,40070.0
2022-04-07 13:30:00,29.48,29.48,29.41,29.43,33904.0,27.1132,27.1132,27.0488,27.0672,33904.0
2022-04-07 13:40:00,29.43,29.45,29.38,29.38,92880.0,27.0672,27.0856,27.0213,27.0213,92880.0
2022-04-07 13:50:00,29.38,29.41,29.34,29.4,116576.0,27.0213,27.0488,26.9845,27.0397,116576.0
2022-04-07 14:00:00,29.41,29.46,29.4,29.44,53566.0,27.0488,27.0948,27.0397,27.0764,53566.0
2022-04-07 14:10:00,29.44,29.45,29.41,29.43,36754.0,27.0764,27.0856,27.0488,27.0672,36754.0
2022-04-07 14:20:00,29.43,29.48,29.42,29.43,55186.0,27.0672,27.1132,27.058,27.0672,55186.0
2022-04-07 14:30:00,29.42,29.45,29.41,29.43,36088.0,27.058,27.0856,27.0488,27.0672,36088.0
2022-04-07 14:40:00,29.43,29.43,29.36,29.4,88896.0,27.0672,27.0672,27.0029,27.0397,88896.0
2022-04-07 14:50:00,29.4,29.47,29.39,29.45,133826.0,27.0397,27.104,27.0305,27.0856,133826.0
2022-04-07 15:00:00,29.45,29.5,29.43,29.5,236738.0,27.0856,27.1316,27.0672,27.1316,236738.0
2022-04-07 15:10:00,29.5,29.53,29.48,29.5,132670.0,27.1316,27.1592,27.1132,27.1316,132670.0
2022-04-07 15:20:00,29.5,29.5,29.36,29.36,114176.0,27.1316,27.1316,27.0029,27.0029,114176.0
2022-04-07 15:30:00,29.36,29.42,29.35,29.38,159762.0,27.0029,27.058,26.9937,27.0213,159762.0
2022-04-07 15:40:00,29.38,29.45,29.38,29.41,146068.0,27.0213,27.0856,27.0213,27.0488,146068.0
2022-04-07 15:50:00,29.4,29.44,29.33,29.35,541782.0,27.0397,27.0764,26.9753,26.9937,541782.0
2022-04-08 09:30:00,29.35,29.4,29.17,29.18,196562.0,26.9937,27.0397,26.8281,26.8373,196562.0
2022-04-08 09:40:00,29.17,29.31,29.14,29.15,74562.0,26.8281,26.9569,26.8005,26.8097,74562.0
2022-04-08 09:50:00,29.15,29.17,29.04,29.04,203324.0,26.8097,26.8281,26.7086,26.7086,203324.0
2022-04-08 10:00:00,29.05,29.11,29.05,29.07,115688.0,26.7178,26.7729,26.7178,26.7361,115688.0
2022-04-08 10:10:00,29.07,29.08,28.99,29.02,109910.0,26.7361,26.7453,26.6626,26.6902,109910.0
2022-04-08 10:20:00,29.02,29.04,28.95,28.96,78772.0,26.6902,26.7086,26.6258,26.635,78772.0
2022-04-08 10:30:00,28.95,29.05,28.93,29.03,141590.0,26.6258,26.7178,26.6074,26.6994,141590.0
2022-04-08 10:40:00,29.03,29.15,29.01,29.14,115720.0,26.6994,26.8097,26.681,26.8005,115720.0
2022-04-08 10:50:00,29.15,29.24,29.14,29.22,74020.0,26.8097,26.8925,26.8005,26.8741,74020.0
2022-04-08 11:00:00,29.21,29.22,29.12,29.13,149518.0,26.8649,26.8741,26.7821,26.7913,149518.0
2022-04-08 11:10:00,29.14,29.16,29.09,29.11,193158.0,26.8005,26.8189,26.7545,26.7729,193158.0
2022-04-08 11:20:00,29.1,29.1,29.04,29.06,144504.0,26.7637,26.7637,26.7086,26.7269,144504.0
2022-04-08 11:30:00,29.06,29.07,28.96,28.97,138200.0,26.7269,26.7361,26.635,26.6442,138200.0
2022-04-08 11:40:00,28.97,28.99,28.95,28.96,90072.0,26.6442,26.6626,26.6258,26.635,90072.0
2022-04-08 11:50:00,28.95,28.97,28.9,28.91,110838.0,26.6258,26.6442,26.5798,26.589,110838.0
2022-04-08 12:00:00,28.9,28.93,28.89,28.9,73562.0,26.5798,26.6074,26.5706,26.5798,73562.0
2022-04-08 12:10:00,28.89,28.89,28.78,28.81,172826.0,26.5706,26.5706,26.4694,26.497,172826.0
2022-04-08 12:20:00,28.81,28.85,28.79,28.82,141986.0,26.497,26.5338,26.4786,26.5062,141986.0
2022-04-08 12:30:00,28.82,28.9,28.79,28.89,198338.0,26.5062,26.5798,26.4786,26.5706,198338.0
2022-04-08 12:40:00,28.9,28.9,28.86,28.88,113624.0,26.5798,26.5798,26.543,26.5614,113624.0
2022-04-08 12:50:00,28.88,28.9,28.84,28.88,109370.0,26.5614,26.5798,26.5246,26.5614,109370.0
2022-04-08 13:00:00,28.89,28.91,28.86,28.91,115178.0,26.5706,26.589,26.543,26.589,115178.0
2022-04-08 13:10:00,28.92,28.92,28.85,28.86,91300.0,26.5982,26.5982,26.5338,26.543,91300.0
2022-04-08 13:20:00,28.85,28.87,28.81,28.83,92708.0,26.5338,26.5522,26.497,26.5154,92708.0
2022-04-08 13:30:00,28.83,28.84,28.77,28.78,131664.0,26.5154,26.5246,26.4602,26.4694,131664.0
2022-04-08 13:40:00,28.78,28.79,28.7,28.7,109784.0,26.4694,26.4786,26.3959,26.3959,109784.0
2022-04-08 13:50:00,28.7,28.77,28.7,28.75,117388.0,26.3959,26.4602,26.3959,26.4418,117388.0
2022-04-08 14:00:00,28.75,28.8,28.71,28.75,279454.0,26.4418,26.4878,26.405,26.4418,279454.0
2022-04-08 14:10:00,28.75,28.78,28.72,28.74,152894.0,26.4418,26.4694,26.4142,26.4326,152894.0
2022-04-08 14:20:00,28.74,28.75,28.61,28.63,145908.0,26.4326,26.4418,26.3131,26.3315,145908.0
2022-04-08 14:30:00,28.63,28.67,28.58,28.65,161374.0,26.3315,26.3683,26.2855,26.3499,161374.0
2022-04-08 14:40:00,28.64,28.68,28.64,28.67,127788.0,26.3407,26.3775,26.3407,26.3683,127788.0
2022-04-08 14:50:00,28.68,28.74,28.66,28.71,118386.0,26.3775,26.4326,26.3591,26.405,118386.0
2022-04-08 15:00:00,28.71,28.73,28.68,28.69,124812.0,26.405,26.4234,26.3775,26.3867,124812.0
2022-04-08 15:10:00,28.69,28.84,28.68,28.83,156086.0,26.3867,26.5246,26.3775,26.5154,156086.0
2022-04-08 15:20:00,28.83,28.91,28.82,28.89,120182.0,26.5154,26.589,26.5062,26.5706,120182.0
2022-04-08 15:30:00,28.9,28.92,28.88,28.9,132998.0,26.5798,26.5982,26.5614,26.5798,132998.0
2022-04-08 15:40:00,28.9,28.93,28.81,28.82,222346.0,26.5798,26.6074,26.497,26.5062,222346.0
2022-04-08 15:50:00,28.81,28.86,28.77,28.86,1037960.0,26.497,26.543,26.4602,26.543,1037960.0
2022-04-11 09:30:00,28.81,29.16,28.81,29.02,235306.0,26.497,26.8189,26.497,26.6902,235306.0
2022-04-11 09:40:00,29.02,29.03,28.95,29.03,134632.0,26.6902,26.6994,26.6258,26.6994,134632.0
2022-04-11 09:50:00,29.03,29.11,29.02,29.05,114114.0,26.6994,26.7729,26.6902,26.7178,114114.0
2022-04-11 10:00:00,29.04,29.05,28.93,29.03,160444.0,26.7086,26.7178,26.6074,26.6994,160444.0
2022-04-11 10:10:00,29.03,29.1,29.02,29.08,106546.0,26.6994,26.7637,26.6902,26.7453,106546.0
2022-04-11 10:20:00,29.08,29.09,28.98,29.01,81518.0,26.7453,26.7545,26.6534,26.681,81518.0
2022-04-11 10:30:00,29.01,29.05,28.97,29.05,58824.0,26.681,26.7178,26.6442,26.7178,58824.0
2022-04-11 10:40:00,29.05,29.15,29.03,29.11,144836.0,26.7178,26.8097,26.6994,26.7729,144836.0
2022-04-11 10:50:00,29.11,29.14,29.04,29.07,114046.0,26.7729,26.8005,26.7086,26.7361,114046.0
2022-04-11 11:00:00,29.07,29.07,29.0,29.04,99292.0,26.7361,26.7361,26.6718,26.7086,99292.0
2022-04-11 11:10:00,29.04,29.06,28.99,29.02,80484.0,26.7086,26.7269,26.6626,26.6902,80484.0
2022-04-11 11:20:00,29.02,29.04,29.0,29.04,45686.0,26.6902,26.7086,26.6718,26.7086,45686.0
2022-04-11 11:30:00,29.03,29.04,29.0,29.02,43522.0,26.6994,26.7086,26.6718,26.6902,43522.0
2022-04-11 11:40:00,29.02,29.04,28.98,28.99,57208.0,26.6902,26.7086,26.6534,26.6626,57208.0
2022-04-11 11:50:00,28.99,29.0,28.95,28.96,41550.0,26.6626,26.6718,26.6258,26.635,41550.0
2022-04-11 12:00:00,28.96,29.08,28.96,29.08,65868.0,26.635,26.7453,26.635,26.7453,65868.0
2022-04-11 12:10:00,29.08,29.16,29.07,29.15,135416.0,26.7453,26.8189,26.7361,26.8097,135416.0
2022-04-11 12:20:00,29.16,29.23,29.13,29.16,114080.0,26.8189,26.8833,26.7913,26.8189,114080.0
2022-04-11 12:30:00,29.16,29.16,29.12,29.13,57436.0,26.8189,26.8189,26.7821,26.7913,57436.0
2022-04-11 12:40:00,29.11,29.13,29.07,29.07,49674.0,26.7729,26.7913,26.7361,26.7361,49674.0
2022-04-11 12:50:00,29.08,29.13,29.04,29.12,57212.0,26.7453,26.7913,26.7086,26.7821,57212.0
2022-04-11 13:00:00,29.13,29.2,29.12,29.2,77288.0,26.7913,26.8557,26.7821,26.8557,77288.0
2022-04-11 13:10:00,29.19,29.23,29.07,29.1,55266.0,26.8465,26.8833,26.7361,26.7637,55266.0
2022-04-11 13:20:00,29.1,29.11,29.07,29.07,34782.0,26.7637,26.7729,26.7361,26.7361,34782.0
2022-04-11 13:30:00,29.07,29.11,29.06,29.08,34358.0,26.7361,26.7729,26.7269,26.7453,34358.0
2022-04-11 13:40:00,29.08,29.12,29.07,29.1,42708.0,26.7453,26.7821,26.7361,26.7637,42708.0
2022-04-11 13:50:00,29.11,29.14,29.08,29.13,62548.0,26.7729,26.8005,26.7453,26.7913,62548.0
2022-04-11 14:00:00,29.13,29.13,29.05,29.08,40470.0,26.7913,26.7913,26.7178,26.7453,40470.0
2022-04-11 14:10:00,29.09,29.09,29.05,29.07,30190.0,26.7545,26.7545,26.7178,26.7361,30190.0
2022-04-11 14:20:00,29.07,29.11,29.07,29.1,53748.0,26.7361,26.7729,26.7361,26.7637,53748.0
2022-04-11 14:30:00,29.1,29.15,29.08,29.15,54210.0,26.7637,26.8097,26.7453,26.8097,54210.0
2022-04-11 14:40:00,29.15,29.22,29.14,29.2,180716.0,26.8097,26.8741,26.8005,26.8557,180716.0
2022-04-11 14:50:00,29.2,29.24,29.18,29.21,123986.0,26.8557,26.8925,26.8373,26.8649,123986.0
2022-04-11 15:00:00,29.21,29.23,29.08,29.09,76438.0,26.8649,26.8833,26.7453,26.7545,76438.0
2022-04-11 15:10:00,29.09,29.13,29.09,29.11,65538.0,26.7545,26.7913,26.7545,26.7729,65538.0
2022-04-11 15:20:00,29.11,29.11,29.05,29.07,75330.0,26.7729,26.7729,26.7178,26.7361,75330.0
2022-04-11 15:30:00,29.07,29.09,29.04,29.08,138584.0,26.7361,26.7545,26.7086,26.7453,138584.0
2022-04-11 15:40:00,29.09,29.11,29.06,29.06,198582.0,26.7545,26.7729,26.7269,26.7269,198582.0
2022-04-11 15:50:00,29.05,29.08,28.96,28.99,853908.0,26.7178,26.7453,26.635,26.6626,853908.0
2022-04-12 09:30:00,29.0,29.29,29.0,29.26,380792.0,26.6718,26.9385,26.6718,26.9109,380792.0
2022-04-12 09:40:00,29.26,29.5,29.24,29.43,147684.0,26.9109,27.1316,26.8925,27.0672,147684.0
2022-04-12 09:50:00,29.43,29.48,29.36,29.36,100002.0,27.0672,27.1132,27.0029,27.0029,100002.0
2022-04-12 10:00:00,29.36,29.38,29.25,29.28,103314.0,27.0029,27.0213,26.9017,26.9293,103314.0
2022-04-12 10:10:00,29.28,29.33,29.24,29.27,398290.0,26.9293,26.9753,26.8925,26.9201,398290.0
2022-04-12 10:20:00,29.27,29.31,29.24,29.29,124548.0,26.9201,26.9569,26.8925,26.9385,124548.0
2022-04-12 10:30:00,29.29,29.33,29.25,29.28,166410.0,26.9385,26.9753,26.9017,26.9293,166410.0
2022-04-12 10:40:00,29.28,29.28,29.17,29.21,65962.0,26.9293,26.9293,26.8281,26.8649,65962.0
2022-04-12 10:50:00,29.22,29.28,29.18,29.28,73508.0,26.8741,26.9293,26.8373,26.9293,73508.0
2022-04-12 11:00:00,29.28,29.28,29.24,29.25,80920.0,26.9293,26.9293,26.8925,26.9017,80920.0
2022-04-12 11:10:00,29.26,29.38,29.25,29.38,72122.0,26.9109,27.0213,26.9017,27.0213,72122.0
2022-04-12 11:20:00,29.39,29.39,29.35,29.36,53944.0,27.0305,27.0305,26.9937,27.0029,53944.0
2022-04-12 11:30:00,29.39,29.42,29.37,29.38,71650.0,27.0305,27.058,27.0121,27.0213,71650.0
2022-04-12 11:40:00,29.38,29.39,29.35,29.38,33694.0,27.0213,27.0305,26.9937,27.0213,33694.0
2022-04-12 11:50:00,29.38,29.41,29.35,29.38,49934.0,27.0213,27.0488,26.9937,27.0213,49934.0
2022-04-12 12:00:00,29.38,29.38,29.3,29.3,51918.0,27.0213,27.0213,26.9477,26.9477,51918.0
2022-04-12 12:10:00,29.3,29.32,29.23,29.29,105642.0,26.9477,26.9661,26.8833,26.9385,105642.0
2022-04-12 12:20:00,29.28,29.29,29.2,29.2,67464.0,26.9293,26.9385,26.8557,26.8557,67464.0
2022-04-12 12:30:00,29.2,29.23,29.2,29.2,46444.0,26.8557,26.8833,26.8557,26.8557,46444.0
2022-04-12 12:40:00,29.2,29.21,29.16,29.18,45588.0,26.8557,26.8649,26.8189,26.8373,45588.0
2022-04-12 12:50:00,29.19,29.25,29.18,29.19,60784.0,26.8465,26.9017,26.8373,26.8465,60784.0
2022-04-12 13:00:00,29.18,29.21,29.14,29.16,58980.0,26.8373,26.8649,26.8005,26.8189,58980.0
2022-04-12 13:10:00,29.16,29.2,29.16,29.18,60532.0,26.8189,26.8557,26.8189,26.8373,60532.0
2022-04-12 13:20:00,29.18,29.19,29.16,29.18,62732.0,26.8373,26.8465,26.8189,26.8373,62732.0
2022-04-12 13:30:00,29.17,29.18,29.1,29.11,64244.0,26.8281,26.8373,26.7637,26.7729,64244.0
2022-04-12 13:40:00,29.11,29.11,29.06,29.09,59078.0,26.7729,26.7729,26.7269,26.7545,59078.0
2022-04-12 13:50:00,29.09,29.1,28.99,29.01,83686.0,26.7545,26.7637,26.6626,26.681,83686.0
2022-04-12 14:00:00,29.02,29.08,29.0,29.06,73174.0,26.6902,26.7453,26.6718,26.7269,73174.0
2022-04-12 14:10:00,29.06,29.07,29.0,29.0,67204.0,26.7269,26.7361,26.6718,26.6718,67204.0
2022-04-12 14:20:00,29.0,29.03,28.98,29.0,128534.0,26.6718,26.6994,26.6534,26.6718,128534.0
2022-04-12 14:30:00,29.0,29.02,28.97,28.98,156816.0,26.6718,26.6902,26.6442,26.6534,156816.0
2022-04-12 14:40:00,28.98,28.98,28.93,28.94,84168.0,26.6534,26.6534,26.6074,26.6166,84168.0
2022-04-12 14:50:00,28.95,28.96,28.92,28.93,100162.0,26.6258,26.635,26.5982,26.6074,100162.0
2022-04-12 15:00:00,28.94,28.95,28.85,28.85,94240.0,26.6166,26.6258,26.5338,26.5338,94240.0
2022-04-12 15:10:00,28.85,28.87,28.81,28.84,122370.0,26.5338,26.5522,26.497,26.5246,122370.0
2022-04-12 15:20:00,28.85,28.91,28.84,28.88,201620.0,26.5338,26.589,26.5246,26.5614,201620.0
2022-04-12 15:30:00,28.88,28.9,28.79,28.9,149436.0,26.5614,26.5798,26.4786,26.5798,149436.0
2022-04-12 15:40:00,28.89,28.9,28.82,28.86,138472.0,26.5706,26.5798,26.5062,26.543,138472.0
2022-04-12 15:50:00,28.86,28.89,28.8,28.85,671190.0,26.543,26.5706,26.4878,26.5338,671190.0
2022-04-13 09:30:00,28.36,29.35,28.14,29.35,429962.0,26.0831,26.9937,25.8808,26.9937,429962.0
2022-04-13 09:40:00,29.35,29.48,29.19,29.48,291436.0,26.9937,27.1132,26.8465,27.1132,291436.0
2022-04-13 09:50:00,29.48,29.62,29.45,29.58,200628.0,27.1132,27.242,27.0856,27.2052,200628.0
2022-04-13 10:00:00,29.58,29.73,29.56,29.56,150818.0,27.2052,27.3432,27.1868,27.1868,150818.0
2022-04-13 10:10:00,29.57,29.8,29.57,29.76,95326.0,27.196,27.4075,27.196,27.3707,95326.0
2022-04-13 10:20:00,29.77,29.88,29.75,29.76,149196.0,27.3799,27.4811,27.3616,27.3707,149196.0
2022-04-13 10:30:00,29.77,29.77,29.41,29.43,537060.0,27.3799,27.3799,27.0488,27.0672,537060.0
2022-04-13 10:40:00,29.43,29.6,29.34,29.45,272872.0,27.0672,27.2236,26.9845,27.0856,272872.0
2022-04-13 10:50:00,29.44,29.53,29.38,29.51,291612.0,27.0764,27.1592,27.0213,27.1408,291612.0
2022-04-13 11:00:00,29.5,29.59,29.47,29.56,201742.0,27.1316,27.2144,27.104,27.1868,201742.0
2022-04-13 11:10:00,29.56,29.64,29.54,29.55,117218.0,27.1868,27.2604,27.1684,27.1776,117218.0
2022-04-13 11:20:00,29.54,29.58,29.5,29.53,59486.0,27.1684,27.2052,27.1316,27.1592,59486.0
2022-04-13 11:30:00,29.54,29.55,29.43,29.45,98316.0,27.1684,27.1776,27.0672,27.0856,98316.0
2022-04-13 11:40:00,29.46,29.46,29.38,29.42,73458.0,27.0948,27.0948,27.0213,27.058,73458.0
2022-04-13 11:50:00,29.42,29.42,29.38,29.41,79420.0,27.058,27.058,27.0213,27.0488,79420.0
2022-04-13 12:00:00,29.42,29.46,29.42,29.43,41566.0,27.058,27.0948,27.058,27.0672,41566.0
2022-04-13 12:10:00,29.43,29.43,29.36,29.41,170318.0,27.0672,27.0672,27.0029,27.0488,170318.0
2022-04-13 12:20:00,29.41,29.42,29.31,29.32,74794.0,27.0488,27.058,26.9569,26.9661,74794.0
2022-04-13 12:30:00,29.33,29.41,29.33,29.37,72340.0,26.9753,27.0488,26.9753,27.0121,72340.0
2022-04-13 12:40:00,29.37,29.39,29.33,29.33,64552.0,27.0121,27.0305,26.9753,26.9753,64552.0
2022-04-13 12:50:00,29.33,29.34,29.03,29.05,306124.0,26.9753,26.9845,26.6994,26.7178,306124.0
2022-04-13 13:00:00,29.05,29.21,29.04,29.1,167396.0,26.7178,26.8649,26.7086,26.7637,167396.0
2022-04-13 13:10:00,29.1,29.16,29.09,29.14,162398.0,26.7637,26.8189,26.7545,26.8005,162398.0
2022-04-13 13:20:00,29.14,29.21,29.11,29.14,84410.0,26.8005,26.8649,26.7729,26.8005,84410.0
2022-04-13 13:30:00,29.15,29.15,29.09,29.1,94748.0,26.8097,26.8097,26.7545,26.7637,94748.0
2022-04-13 13:40:00,29.09,29.11,29.01,29.05,154230.0,26.7545,26.7729,26.681,26.7178,154230.0
2022-04-13 13:50:00,29.05,29.16,29.05,29.15,76162.0,26.7178,26.8189,26.7178,26.8097,76162.0
2022-04-13 14:00:00,29.16,29.26,29.15,29.25,73354.0,26.8189,26.9109,26.8097,26.9017,73354.0
2022-04-13 14:10:00,29.25,29.25,29.19,29.24,62018.0,26.9017,26.9017,26.8465,26.8925,62018.0
2022-04-13 14:20:00,29.24,29.34,29.24,29.33,75676.0,26.8925,26.9845,26.8925,26.9753,75676.0
2022-04-13 14:30:00,29.33,29.34,29.25,29.25,71838.0,26.9753,26.9845,26.9017,26.9017,71838.0
2022-04-13 14:40:00,29.26,29.33,29.24,29.29,93350.0,26.9109,26.9753,26.8925,26.9385,93350.0
2022-04-13 14:50:00,29.29,29.36,29.25,29.35,209088.0,26.9385,27.0029,26.9017,26.9937,209088.0
2022-04-13 15:00:00,29.35,29.45,29.34,29.44,89904.0,26.9937,27.0856,26.9845,27.0764,89904.0
2022-04-13 15:10:00,29.45,29.5,29.42,29.43,103632.0,27.0856,27.1316,27.058,27.0672,103632.0
2022-04-13 15:20:00,29.43,29.44,29.41,29.43,121330.0,27.0672,27.0764,27.0488,27.0672,121330.0
2022-04-13 15:30:00,29.43,29.5,29.42,29.49,141548.0,27.0672,27.1316,27.058,27.1224,141548.0
2022-04-13 15:40:00,29.5,29.52,29.48,29.5,252282.0,27.1316,27.15,27.1132,27.1316,252282.0
2022-04-13 15:50:00,29.5,29.52,29.45,29.48,883196.0,27.1316,27.15,27.0856,27.1132,883196.0
2022-04-14 09:30:00,29.5,29.53,29.03,29.03,408258.0,27.1316,27.1592,26.6994,26.6994,408258.0
2022-04-14 09:40:00,29.03,29.15,28.86,28.99,328510.0,26.6994,26.8097,26.543,26.6626,328510.0
2022-04-14 09:50:00,28.98,29.13,28.97,29.06,241758.0,26.6534,26.7913,26.6442,26.7269,241758.0
2022-04-14 10:00:00,29.06,29.17,28.86,28.9,288640.0,26.7269,26.8281,26.543,26.5798,288640.0
2022-04-14 10:10:00,28.9,28.94,28.78,28.86,299336.0,26.5798,26.6166,26.4694,26.543,299336.0
2022-04-14 10:20:00,28.86,28.9,28.73,28.75,297004.0,26.543,26.5798,26.4234,26.4418,297004.0
2022-04-14 10:30:00,28.75,28.85,28.74,28.8,235072.0,26.4418,26.5338,26.4326,26.4878,235072.0
2022-04-14 10:40:00,28.79,28.86,28.78,28.81,164174.0,26.4786,26.543,26.4694,26.497,164174.0
2022-04-14 10:50:00,28.81,28.89,28.77,28.86,133392.0,26.497,26.5706,26.4602,26.543,133392.0
2022-04-14 11:00:00,28.86,28.94,28.85,28.86,130606.0,26.543,26.6166,26.5338,26.543,130606.0
2022-04-14 11:10:00,28.86,28.88,28.82,28.86,133110.0,26.543,26.5614,26.5062,26.543,133110.0
2022-04-14 11:20:00,28.86,28.9,28.83,28.84,137768.0,26.543,26.5798,26.5154,26.5246,137768.0
2022-04-14 11:30:00,28.84,28.86,28.64,28.64,216212.0,26.5246,26.543,26.3407,26.3407,216212.0
2022-04-14 11:40:00,28.64,28.65,28.48,28.56,240042.0,26.3407,26.3499,26.1935,26.2671,240042.0
2022-04-14 11:50:00,28.56,28.56,28.3,28.31,452440.0,26.2671,26.2671,26.028,26.0372,452440.0
2022-04-14 12:00:00,28.31,28.37,28.14,28.3,311090.0,26.0372,26.0923,25.8808,26.028,311090.0
2022-04-14 12:10:00,28.3,28.38,28.2,28.2,341046.0,26.028,26.1015,25.936,25.936,341046.0
2022-04-14 12:20:00,28.2,28.21,28.03,28.09,234530.0,25.936,25.9452,25.7796,25.8348,234530.0
2022-04-14 12:30:00,28.08,28.14,28.02,28.03,160230.0,25.8256,25.8808,25.7704,25.7796,160230.0
2022-04-14 12:40:00,28.02,28.05,27.95,27.95,103122.0,25.7704,25.798,25.7061,25.7061,103122.0
2022-04-14 12:50:00,27.95,28.05,27.91,28.03,205902.0,25.7061,25.798,25.6693,25.7796,205902.0
2022-04-14 13:00:00,28.04,28.19,28.03,28.14,160824.0,25.7888,25.9268,25.7796,25.8808,160824.0
2022-04-14 13:10:00,28.14,28.18,28.11,28.11,93144.0,25.8808,25.9176,25.8532,25.8532,93144.0
2022-04-14 13:20:00,28.11,28.14,28.02,28.11,92092.0,25.8532,25.8808,25.7704,25.8532,92092.0
2022-04-14 13:30:00,28.11,28.15,28.1,28.11,63608.0,25.8532,25.89,25.844,25.8532,63608.0
2022-04-14 13:40:00,28.11,28.28,28.1,28.27,69682.0,25.8532,26.0096,25.844,26.0004,69682.0
2022-04-14 13:50:00,28.26,28.41,28.26,28.41,124358.0,25.9912,26.1291,25.9912,26.1291,124358.0
2022-04-14 14:00:00,28.4,28.41,28.24,28.25,96030.0,26.1199,26.1291,25.9728,25.982,96030.0
2022-04-14 14:10:00,28.25,28.32,28.21,28.28,95670.0,25.982,26.0464,25.9452,26.0096,95670.0
2022-04-14 14:20:00,28.27,28.28,28.22,28.24,95096.0,26.0004,26.0096,25.9544,25.9728,95096.0
2022-04-14 14:30:00,28.24,28.28,28.23,28.27,110916.0,25.9728,26.0096,25.9636,26.0004,110916.0
2022-04-14 14:40:00,28.27,28.28,28.22,28.22,93610.0,26.0004,26.0096,25.9544,25.9544,93610.0
2022-04-14 14:50:00,28.22,28.23,28.11,28.12,73034.0,25.9544,25.9636,25.8532,25.8624,73034.0
2022-04-14 15:00:00,28.11,28.17,28.09,28.09,82596.0,25.8532,25.9084,25.8348,25.8348,82596.0
2022-04-14 15:10:00,28.09,28.11,28.03,28.11,114478.0,25.8348,25.8532,25.7796,25.8532,114478.0
2022-04-14 15:20:00,28.11,28.11,28.03,28.07,131280.0,25.8532,25.8532,25.7796,25.8164,131280.0
2022-04-14 15:30:00,28.07,28.1,28.04,28.06,204572.0,25.8164,25.844,25.7888,25.8072,204572.0
2022-04-14 15:40:00,28.06,28.11,28.03,28.08,425150.0,25.8072,25.8532,25.7796,25.8256,425150.0
2022-04-14 15:50:00,28.07,28.08,27.98,28.0,1083760.0,25.8164,25.8256,25.7337,25.752,1083760.0
2022-04-18 09:30:00,27.98,28.05,27.93,28.0,244866.0,25.7337,25.798,25.6877,25.752,244866.0
2022-04-18 09:40:00,27.99,27.99,27.86,27.86,176920.0,25.7429,25.7429,25.6233,25.6233,176920.0
2022-04-18 09:50:00,27.86,27.88,27.7,27.73,149606.0,25.6233,25.6417,25.4761,25.5037,149606.0
2022-04-18 10:00:00,27.72,27.73,27.58,27.59,167202.0,25.4945,25.5037,25.3658,25.375,167202.0
2022-04-18 10:10:00,27.59,27.68,27.58,27.68,118698.0,25.375,25.4577,25.3658,25.4577,118698.0
2022-04-18 10:20:00,27.67,27.68,27.61,27.63,88772.0,25.4485,25.4577,25.3934,25.4118,88772.0
2022-04-18 10:30:00,27.63,27.68,27.59,27.68,83194.0,25.4118,25.4577,25.375,25.4577,83194.0
2022-04-18 10:40:00,27.68,27.7,27.65,27.67,93932.0,25.4577,25.4761,25.4301,25.4485,93932.0
2022-04-18 10:50:00,27.67,27.68,27.55,27.57,107134.0,25.4485,25.4577,25.3382,25.3566,107134.0
2022-04-18 11:00:00,27.57,27.65,27.55,27.59,79176.0,25.3566,25.4301,25.3382,25.375,79176.0
2022-04-18 11:10:00,27.58,27.59,27.49,27.49,117292.0,25.3658,25.375,25.283,25.283,117292.0
2022-04-18 11:20:00,27.49,27.5,27.38,27.38,171840.0,25.283,25.2922,25.1818,25.1818,171840.0
2022-04-18 11:30:00,27.39,27.47,27.38,27.42,74124.0,25.191,25.2646,25.1818,25.2186,74124.0
2022-04-18 11:40:00,27.41,27.41,27.32,27.35,103002.0,25.2094,25.2094,25.1266,25.1542,103002.0
2022-04-18 11:50:00,27.35,27.44,27.35,27.43,45104.0,25.1542,25.237,25.1542,25.2278,45104.0
2022-04-18 12:00:00,27.43,27.51,27.38,27.5,72398.0,25.2278,25.3014,25.1818,25.2922,72398.0
2022-04-18 12:10:00,27.5,27.5,27.39,27.39,50234.0,25.2922,25.2922,25.191,25.191,50234.0
2022-04-18 12:20:00,27.4,27.46,27.4,27.45,43274.0,25.2002,25.2554,25.2002,25.2462,43274.0
2022-04-18 12:30:00,27.44,27.53,27.44,27.52,45128.0,25.237,25.3198,25.237,25.3106,45128.0
2022-04-18 12:40:00,27.52,27.54,27.49,27.53,34532.0,25.3106,25.329,25.283,25.3198,34532.0
2022-04-18 12:50:00,27.54,27.61,27.53,27.61,38140.0,25.329,25.3934,25.3198,25.3934,38140.0
2022-04-18 13:00:00,27.61,27.64,27.59,27.59,74014.0,25.3934,25.421,25.375,25.375,74014.0
2022-04-18 13:10:00,27.59,27.61,27.53,27.54,48328.0,25.375,25.3934,25.3198,25.329,48328.0
2022-04-18 13:20:00,27.53,27.58,27.53,27.57,45934.0,25.3198,25.3658,25.3198,25.3566,45934.0
2022-04-18 13:30:00,27.58,27.66,27.58,27.63,80826.0,25.3658,25.4393,25.3658,25.4118,80826.0
2022-04-18 13:40:00,27.63,27.65,27.59,27.63,84226.0,25.4118,25.4301,25.375,25.4118,84226.0
2022-04-18 13:50:00,27.62,27.68,27.61,27.66,114276.0,25.4026,25.4577,25.3934,25.4393,114276.0
2022-04-18 14:00:00,27.66,27.68,27.63,27.63,78734.0,25.4393,25.4577,25.4118,25.4118,78734.0
2022-04-18 14:10:00,27.63,27.67,27.57,27.59,56590.0,25.4118,25.4485,25.3566,25.375,56590.0
2022-04-18 14:20:00,27.59,27.64,27.58,27.59,64806.0,25.375,25.421,25.3658,25.375,64806.0
2022-04-18 14:30:00,27.59,27.61,27.57,27.58,66170.0,25.375,25.3934,25.3566,25.3658,66170.0
2022-04-18 14:40:00,27.59,27.61,27.56,27.58,74750.0,25.375,25.3934,25.3474,25.3658,74750.0
2022-04-18 14:50:00,27.58,27.62,27.54,27.55,81916.0,25.3658,25.4026,25.329,25.3382,81916.0
2022-04-18 15:00:00,27.55,27.57,27.53,27.56,72730.0,25.3382,25.3566,25.3198,25.3474,72730.0
2022-04-18 15:10:00,27.56,27.58,27.53,27.54,109686.0,25.3474,25.3658,25.3198,25.329,109686.0
2022-04-18 15:20:00,27.54,27.54,27.45,27.46,138180.0,25.329,25.329,25.2462,25.2554,138180.0
2022-04-18 15:30:00,27.46,27.46,27.37,27.41,430590.0,25.2554,25.2554,25.1726,25.2094,430590.0
2022-04-18 15:40:00,27.42,27.43,27.39,27.4,214548.0,25.2186,25.2278,25.191,25.2002,214548.0
2022-04-18 15:50:00,27.4,27.48,27.39,27.48,864702.0,25.2002,25.2738,25.191,25.2738,864702.0
2022-04-19 09:30:00,27.52,27.65,27.47,27.57,316370.0,25.3106,25.4301,25.2646,25.3566,316370.0
2022-04-19 09:40:00,27.56,27.63,27.54,27.6,159846.0,25.3474,25.4118,25.329,25.3842,159846.0
2022-04-19 09:50:00,27.6,27.63,27.55,27.6,197116.0,25.3842,25.4118,25.3382,25.3842,197116.0
2022-04-19 10:00:00,27.61,27.67,27.59,27.66,156234.0,25.3934,25.4485,25.375,25.4393,156234.0
2022-04-19 10:10:00,27.66,27.73,27.65,27.66,166234.0,25.4393,25.5037,25.4301,25.4393,166234.0
2022-04-19 10:20:00,27.66,27.76,27.66,27.7,80706.0,25.4393,25.5313,25.4393,25.4761,80706.0
2022-04-19 10:30:00,27.7,27.75,27.7,27.74,96638.0,25.4761,25.5221,25.4761,25.5129,96638.0
2022-04-19 10:40:00,27.74,27.85,27.73,27.84,119620.0,25.5129,25.6141,25.5037,25.6049,119620.0
2022-04-19 10:50:00,27.83,27.83,27.79,27.81,91408.0,25.5957,25.5957,25.5589,25.5773,91408.0
2022-04-19 11:00:00,27.81,27.82,27.78,27.78,80674.0,25.5773,25.5865,25.5497,25.5497,80674.0
2022-04-19 11:10:00,27.79,27.81,27.75,27.8,60312.0,25.5589,25.5773,25.5221,25.5681,60312.0
2022-04-19 11:20:00,27.8,27.93,27.8,27.92,106458.0,25.5681,25.6877,25.5681,25.6785,106458.0
2022-04-19 11:30:00,27.92,27.93,27.86,27.89,76016.0,25.6785,25.6877,25.6233,25.6509,76016.0
2022-04-19 11:40:00,27.89,27.95,27.88,27.93,84112.0,25.6509,25.7061,25.6417,25.6877,84112.0
2022-04-19 11:50:00,27.94,27.99,27.93,27.94,97882.0,25.6969,25.7429,25.6877,25.6969,97882.0
2022-04-19 12:00:00,27.95,28.04,27.95,28.03,82216.0,25.7061,25.7888,25.7061,25.7796,82216.0
2022-04-19 12:10:00,28.03,28.08,28.03,28.06,68408.0,25.7796,25.8256,25.7796,25.8072,68408.0
2022-04-19 12:20:00,28.07,28.11,28.06,28.06,111824.0,25.8164,25.8532,25.8072,25.8072,111824.0
2022-04-19 12:30:00,28.06,28.06,28.0,28.0,56822.0,25.8072,25.8072,25.752,25.752,56822.0
2022-04-19 12:40:00,28.02,28.09,28.02,28.06,61158.0,25.7704,25.8348,25.7704,25.8072,61158.0
2022-04-19 12:50:00,28.06,28.08,28.03,28.03,36232.0,25.8072,25.8256,25.7796,25.7796,36232.0
2022-04-19 13:00:00,28.03,28.08,28.03,28.04,55832.0,25.7796,25.8256,25.7796,25.7888,55832.0
2022-04-19 13:10:00,28.04,28.06,28.02,28.05,39858.0,25.7888,25.8072,25.7704,25.798,39858.0
2022-04-19 13:20:00,28.05,28.07,28.02,28.02,57510.0,25.798,25.8164,25.7704,25.7704,57510.0
2022-04-19 13:30:00,28.03,28.09,28.03,28.08,58546.0,25.7796,25.8348,25.7796,25.8256,58546.0
2022-04-19 13:40:00,28.09,28.14,28.07,28.13,83878.0,25.8348,25.8808,25.8164,25.8716,83878.0
2022-04-19 13:50:00,28.14,28.17,28.13,28.15,62194.0,25.8808,25.9084,25.8716,25.89,62194.0
2022-04-19 14:00:00,28.14,28.15,28.11,28.14,61280.0,25.8808,25.89,25.8532,25.8808,61280.0
2022-04-19 14:10:00,28.14,28.14,28.08,28.09,46358.0,25.8808,25.8808,25.8256,25.8348,46358.0
2022-04-19 14:20:00,28.1,28.17,28.09,28.17,69376.0,25.844,25.9084,25.8348,25.9084,69376.0
2022-04-19 14:30:00,28.17,28.25,28.16,28.24,186184.0,25.9084,25.982,25.8992,25.9728,186184.0
2022-04-19 14:40:00,28.24,28.31,28.22,28.23,196238.0,25.9728,26.0372,25.9544,25.9636,196238.0
2022-04-19 14:50:00,28.24,28.31,28.24,28.31,62282.0,25.9728,26.0372,25.9728,26.0372,62282.0
2022-04-19 15:00:00,28.31,28.32,28.27,28.28,85754.0,26.0372,26.0464,26.0004,26.0096,85754.0
2022-04-19 15:10:00,28.27,28.34,28.26,28.33,69908.0,26.0004,26.0648,25.9912,26.0556,69908.0
2022-04-19 15:20:00,28.33,28.39,28.32,28.36,119784.0,26.0556,26.1107,26.0464,26.0831,119784.0
2022-04-19 15:30:00,28.35,28.39,28.32,28.38,180386.0,26.0739,26.1107,26.0464,26.1015,180386.0
2022-04-19 15:40:00,28.38,28.38,28.3,28.32,196458.0,26.1015,26.1015,26.028,26.0464,196458.0
2022-04-19 15:50:00,28.32,28.41,28.32,28.35,811644.0,26.0464,26.1291,26.0464,26.0739,811644.0
2022-04-20 09:30:00,28.52,28.65,28.35,28.65,177420.0,26.2303,26.3499,26.0739,26.3499,177420.0
2022-04-20 09:40:00,28.66,28.71,28.58,28.59,81426.0,26.3591,26.405,26.2855,26.2947,81426.0
2022-04-20 09:50:00,28.6,28.68,28.58,28.67,75816.0,26.3039,26.3775,26.2855,26.3683,75816.0
2022-04-20 10:00:00,28.68,28.82,28.65,28.82,80792.0,26.3775,26.5062,26.3499,26.5062,80792.0
2022-04-20 10:10:00,28.82,28.9,28.75,28.75,73448.0,26.5062,26.5798,26.4418,26.4418,73448.0
2022-04-20 10:20:00,28.74,28.75,28.67,28.72,46030.0,26.4326,26.4418,26.3683,26.4142,46030.0
2022-04-20 10:30:00,28.72,28.8,28.67,28.75,96666.0,26.4142,26.4878,26.3683,26.4418,96666.0
2022-04-20 10:40:00,28.75,28.77,28.7,28.72,60624.0,26.4418,26.4602,26.3959,26.4142,60624.0
2022-04-20 10:50:00,28.72,28.74,28.66,28.67,51090.0,26.4142,26.4326,26.3591,26.3683,51090.0
2022-04-20 11:00:00,28.67,28.67,28.59,28.64,44098.0,26.3683,26.3683,26.2947,26.3407,44098.0
2022-04-20 11:10:00,28.63,28.65,28.61,28.63,47564.0,26.3315,26.3499,26.3131,26.3315,47564.0
2022-04-20 11:20:00,28.63,28.65,28.61,28.63,32528.0,26.3315,26.3499,26.3131,26.3315,32528.0
2022-04-20 11:30:00,28.63,28.71,28.62,28.7,29858.0,26.3315,26.405,26.3223,26.3959,29858.0
2022-04-20 11:40:00,28.7,28.75,28.68,28.68,28456.0,26.3959,26.4418,26.3775,26.3775,28456.0
2022-04-20 11:50:00,28.69,28.72,28.66,28.68,41696.0,26.3867,26.4142,26.3591,26.3775,41696.0
2022-04-20 12:00:00,28.68,28.72,28.66,28.68,32954.0,26.3775,26.4142,26.3591,26.3775,32954.0
2022-04-20 12:10:00,28.68,28.68,28.61,28.68,28038.0,26.3775,26.3775,26.3131,26.3775,28038.0
2022-04-20 12:20:00,28.67,28.68,28.63,28.64,32154.0,26.3683,26.3775,26.3315,26.3407,32154.0
2022-04-20 12:30:00,28.64,28.74,28.64,28.71,38290.0,26.3407,26.4326,26.3407,26.405,38290.0
2022-04-20 12:40:00,28.71,28.72,28.68,28.68,26254.0,26.405,26.4142,26.3775,26.3775,26254.0
2022-04-20 12:50:00,28.68,28.72,28.66,28.67,34486.0,26.3775,26.4142,26.3591,26.3683,34486.0
2022-04-20 13:00:00,28.67,28.7,28.65,28.65,55976.0,26.3683,26.3959,26.3499,26.3499,55976.0
2022-04-20 13:10:00,28.65,28.71,28.64,28.65,65714.0,26.3499,26.405,26.3407,26.3499,65714.0
2022-04-20 13:20:00,28.65,28.67,28.64,28.66,29658.0,26.3499,26.3683,26.3407,26.3591,29658.0
2022-04-20 13:30:00,28.66,28.7,28.63,28.68,65754.0,26.3591,26.3959,26.3315,26.3775,65754.0
2022-04-20 13:40:00,28.69,28.78,28.68,28.73,41642.0,26.3867,26.4694,26.3775,26.4234,41642.0
2022-04-20 13:50:00,28.74,28.75,28.68,28.71,26278.0,26.4326,26.4418,26.3775,26.405,26278.0
2022-04-20 14:00:00,28.72,28.74,28.71,28.73,37756.0,26.4142,26.4326,26.405,26.4234,37756.0
2022-04-20 14:10:00,28.72,28.73,28.68,28.68,38658.0,26.4142,26.4234,26.3775,26.3775,38658.0
2022-04-20 14:20:00,28.68,28.68,28.62,28.65,57528.0,26.3775,26.3775,26.3223,26.3499,57528.0
2022-04-20 14:30:00,28.64,28.65,28.57,28.58,42914.0,26.3407,26.3499,26.2763,26.2855,42914.0
2022-04-20 14:40:00,28.58,28.63,28.58,28.62,37148.0,26.2855,26.3315,26.2855,26.3223,37148.0
2022-04-20 14:50:00,28.62,28.62,28.5,28.55,67352.0,26.3223,26.3223,26.2119,26.2579,67352.0
2022-04-20 15:00:00,28.55,28.61,28.55,28.61,62748.0,26.2579,26.3131,26.2579,26.3131,62748.0
2022-04-20 15:10:00,28.61,28.65,28.6,28.61,60826.0,26.3131,26.3499,26.3039,26.3131,60826.0
2022-04-20 15:20:00,28.61,28.63,28.56,28.59,84498.0,26.3131,26.3315,26.2671,26.2947,84498.0
2022-04-20 15:30:00,28.6,28.6,28.55,28.55,105370.0,26.3039,26.3039,26.2579,26.2579,105370.0
2022-04-20 15:40:00,28.54,28.58,28.51,28.55,111356.0,26.2487,26.2855,26.2211,26.2579,111356.0
2022-04-20 15:50:00,28.55,28.57,28.49,28.52,423182.0,26.2579,26.2763,26.2027,26.2303,423182.0
2022-04-21 09:30:00,28.71,28.9,28.65,28.75,101930.0,26.405,26.5798,26.3499,26.4418,101930.0
2022-04-21 09:40:00,28.75,28.91,28.7,28.9,51922.0,26.4418,26.589,26.3959,26.5798,51922.0
2022-04-21 09:50:00,28.91,29.0,28.87,29.0,91572.0,26.589,26.6718,26.5522,26.6718,91572.0
2022-04-21 10:00:00,28.99,29.0,28.92,28.92,121364.0,26.6626,26.6718,26.5982,26.5982,121364.0
2022-04-21 10:10:00,28.92,29.01,28.92,28.95,95520.0,26.5982,26.681,26.5982,26.6258,95520.0
2022-04-21 10:20:00,28.95,29.02,28.93,28.99,106314.0,26.6258,26.6902,26.6074,26.6626,106314.0
2022-04-21 10:30:00,28.99,28.99,28.94,28.97,81362.0,26.6626,26.6626,26.6166,26.6442,81362.0
2022-04-21 10:40:00,28.96,28.97,28.91,28.95,104710.0,26.635,26.6442,26.589,26.6258,104710.0
2022-04-21 10:50:00,28.95,29.02,28.93,29.02,65186.0,26.6258,26.6902,26.6074,26.6902,65186.0
2022-04-21 11:00:00,29.02,29.04,28.95,28.96,63516.0,26.6902,26.7086,26.6258,26.635,63516.0
2022-04-21 11:10:00,28.95,29.02,28.95,29.0,67346.0,26.6258,26.6902,26.6258,26.6718,67346.0
2022-04-21 11:20:00,29.0,29.0,28.94,28.98,54896.0,26.6718,26.6718,26.6166,26.6534,54896.0
2022-04-21 11:30:00,28.99,28.99,28.86,28.89,60984.0,26.6626,26.6626,26.543,26.5706,60984.0
2022-04-21 11:40:00,28.89,28.89,28.81,28.84,94808.0,26.5706,26.5706,26.497,26.5246,94808.0
2022-04-21 11:50:00,28.84,28.9,28.83,28.85,38514.0,26.5246,26.5798,26.5154,26.5338,38514.0
2022-04-21 12:00:00,28.83,28.85,28.73,28.75,48322.0,26.5154,26.5338,26.4234,26.4418,48322.0
2022-04-21 12:10:00,28.76,28.77,28.71,28.74,26638.0,26.451,26.4602,26.405,26.4326,26638.0
2022-04-21 12:20:00,28.73,28.74,28.68,28.7,26028.0,26.4234,26.4326,26.3775,26.3959,26028.0
2022-04-21 12:30:00,28.7,28.74,28.67,28.69,52114.0,26.3959,26.4326,26.3683,26.3867,52114.0
2022-04-21 12:40:00,28.69,28.79,28.69,28.77,70418.0,26.3867,26.4786,26.3867,26.4602,70418.0
2022-04-21 12:50:00,28.77,28.78,28.74,28.77,81830.0,26.4602,26.4694,26.4326,26.4602,81830.0
2022-04-21 13:00:00,28.76,28.78,28.7,28.75,147686.0,26.451,26.4694,26.3959,26.4418,147686.0
2022-04-21 13:10:00,28.75,28.79,28.72,28.75,85756.0,26.4418,26.4786,26.4142,26.4418,85756.0
2022-04-21 13:20:00,28.75,28.89,28.75,28.89,57894.0,26.4418,26.5706,26.4418,26.5706,57894.0
2022-04-21 13:30:00,28.88,28.9,28.8,28.8,71302.0,26.5614,26.5798,26.4878,26.4878,71302.0
2022-04-21 13:40:00,28.8,28.89,28.77,28.88,47446.0,26.4878,26.5706,26.4602,26.5614,47446.0
2022-04-21 13:50:00,28.87,28.87,28.78,28.79,30074.0,26.5522,26.5522,26.4694,26.4786,30074.0
2022-04-21 14:00:00,28.78,28.81,28.75,28.79,60750.0,26.4694,26.497,26.4418,26.4786,60750.0
2022-04-21 14:10:00,28.79,28.83,28.79,28.82,41368.0,26.4786,26.5154,26.4786,26.5062,41368.0
2022-04-21 14:20:00,28.82,28.84,28.8,28.83,44964.0,26.5062,26.5246,26.4878,26.5154,44964.0
2022-04-21 14:30:00,28.83,29.0,28.81,28.91,115622.0,26.5154,26.6718,26.497,26.589,115622.0
2022-04-21 14:40:00,28.92,28.92,28.81,28.83,80092.0,26.5982,26.5982,26.497,26.5154,80092.0
2022-04-21 14:50:00,28.83,28.86,28.79,28.8,69822.0,26.5154,26.543,26.4786,26.4878,69822.0
2022-04-21 15:00:00,28.8,28.81,28.68,28.7,62666.0,26.4878,26.497,26.3775,26.3959,62666.0
2022-04-21 15:10:00,28.69,28.77,28.68,28.75,60758.0,26.3867,26.4602,26.3775,26.4418,60758.0
2022-04-21 15:20:00,28.77,28.84,28.75,28.84,80052.0,26.4602,26.5246,26.4418,26.5246,80052.0
2022-04-21 15:30:00,28.84,28.88,28.75,28.78,79096.0,26.5246,26.5614,26.4418,26.4694,79096.0
2022-04-21 15:40:00,28.78,28.82,28.72,28.73,166116.0,26.4694,26.5062,26.4142,26.4234,166116.0
2022-04-21 15:50:00,28.73,28.89,28.7,28.86,695754.0,26.4234,26.5706,26.3959,26.543,695754.0
2022-04-22 09:30:00,28.75,28.78,28.66,28.69,107816.0,26.4418,26.4694,26.3591,26.3867,107816.0
2022-04-22 09:40:00,28.68,28.68,28.53,28.61,42336.0,26.3775,26.3775,26.2395,26.3131,42336.0
2022-04-22 09:50:00,28.61,28.65,28.46,28.46,28294.0,26.3131,26.3499,26.1751,26.1751,28294.0
2022-04-22 10:00:00,28.47,28.54,28.43,28.47,85652.0,26.1843,26.2487,26.1475,26.1843,85652.0
2022-04-22 10:10:00,28.46,28.46,28.36,28.41,74560.0,26.1751,26.1751,26.0831,26.1291,74560.0
2022-04-22 10:20:00,28.4,28.53,28.38,28.52,47934.0,26.1199,26.2395,26.1015,26.2303,47934.0
2022-04-22 10:30:00,28.52,28.57,28.49,28.49,59290.0,26.2303,26.2763,26.2027,26.2027,59290.0
2022-04-22 10:40:00,28.48,28.56,28.43,28.52,43624.0,26.1935,26.2671,26.1475,26.2303,43624.0
2022-04-22 10:50:00,28.52,28.52,28.46,28.48,50162.0,26.2303,26.2303,26.1751,26.1935,50162.0
2022-04-22 11:00:00,28.49,28.58,28.47,28.58,72988.0,26.2027,26.2855,26.1843,26.2855,72988.0
2022-04-22 11:10:00,28.58,28.65,28.56,28.63,98490.0,26.2855,26.3499,26.2671,26.3315,98490.0
2022-04-22 11:20:00,28.63,28.77,28.63,28.75,286532.0,26.3315,26.4602,26.3315,26.4418,286532.0
2022-04-22 11:30:00,28.75,28.78,28.7,28.76,172442.0,26.4418,26.4694,26.3959,26.451,172442.0
2022-04-22 11:40:00,28.76,28.83,28.73,28.74,99162.0,26.451,26.5154,26.4234,26.4326,99162.0
2022-04-22 11:50:00,28.74,28.74,28.69,28.73,58338.0,26.4326,26.4326,26.3867,26.4234,58338.0
2022-04-22 12:00:00,28.72,28.82,28.7,28.81,77870.0,26.4142,26.5062,26.3959,26.497,77870.0
2022-04-22 12:10:00,28.82,28.84,28.77,28.81,72590.0,26.5062,26.5246,26.4602,26.497,72590.0
2022-04-22 12:20:00,28.81,28.93,28.81,28.9,118274.0,26.497,26.6074,26.497,26.5798,118274.0
2022-04-22 12:30:00,28.89,28.97,28.89,28.92,61620.0,26.5706,26.6442,26.5706,26.5982,61620.0
2022-04-22 12:40:00,28.93,28.96,28.9,28.91,40908.0,26.6074,26.635,26.5798,26.589,40908.0
2022-04-22 12:50:00,28.91,28.91,28.83,28.84,31540.0,26.589,26.589,26.5154,26.5246,31540.0
2022-04-22 13:00:00,28.83,28.85,28.8,28.85,43174.0,26.5154,26.5338,26.4878,26.5338,43174.0
2022-04-22 13:10:00,28.84,28.87,28.79,28.79,43652.0,26.5246,26.5522,26.4786,26.4786,43652.0
2022-04-22 13:20:00,28.79,28.95,28.78,28.95,66846.0,26.4786,26.6258,26.4694,26.6258,66846.0
2022-04-22 13:30:00,28.95,28.96,28.83,28.83,68566.0,26.6258,26.635,26.5154,26.5154,68566.0
2022-04-22 13:40:00,28.84,28.87,28.8,28.86,41444.0,26.5246,26.5522,26.4878,26.543,41444.0
2022-04-22 13:50:00,28.86,28.88,28.81,28.81,46132.0,26.543,26.5614,26.497,26.497,46132.0
2022-04-22 14:00:00,28.8,28.82,28.75,28.75,34280.0,26.4878,26.5062,26.4418,26.4418,34280.0
2022-04-22 14:10:00,28.75,28.75,28.69,28.74,58814.0,26.4418,26.4418,26.3867,26.4326,58814.0
2022-04-22 14:20:00,28.73,28.75,28.66,28.66,31180.0,26.4234,26.4418,26.3591,26.3591,31180.0
2022-04-22 14:30:00,28.67,28.68,28.58,28.59,36680.0,26.3683,26.3775,26.2855,26.2947,36680.0
2022-04-22 14:40:00,28.59,28.63,28.57,28.6,56068.0,26.2947,26.3315,26.2763,26.3039,56068.0
2022-04-22 14:50:00,28.6,28.6,28.5,28.53,51336.0,26.3039,26.3039,26.2119,26.2395,51336.0
2022-04-22 15:00:00,28.54,28.57,28.52,28.52,56424.0,26.2487,26.2763,26.2303,26.2303,56424.0
2022-04-22 15:10:00,28.53,28.67,28.5,28.66,103142.0,26.2395,26.3683,26.2119,26.3591,103142.0
2022-04-22 15:20:00,28.66,28.68,28.56,28.57,80122.0,26.3591,26.3775,26.2671,26.2763,80122.0
2022-04-22 15:30:00,28.58,28.66,28.57,28.64,205514.0,26.2855,26.3591,26.2763,26.3407,205514.0
2022-04-22 15:40:00,28.64,28.68,28.52,28.52,225302.0,26.3407,26.3775,26.2303,26.2303,225302.0
2022-04-22 15:50:00,28.52,28.52,28.42,28.48,781208.0,26.2303,26.2303,26.1383,26.1935,781208.0
2022-04-25 09:30:00,28.48,28.68,28.23,28.32,232520.0,26.1935,26.3775,25.9636,26.0464,232520.0
2022-04-25 09:40:00,28.31,28.4,28.21,28.27,145376.0,26.0372,26.1199,25.9452,26.0004,145376.0
2022-04-25 09:50:00,28.27,28.37,28.13,28.15,123684.0,26.0004,26.0923,25.8716,25.89,123684.0
2022-04-25 10:00:00,28.14,28.18,28.08,28.09,100452.0,25.8808,25.9176,25.8256,25.8348,100452.0
2022-04-25 10:10:00,28.09,28.11,27.98,28.03,69704.0,25.8348,25.8532,25.7337,25.7796,69704.0
2022-04-25 10:20:00,28.02,28.04,27.88,28.0,89972.0,25.7704,25.7888,25.6417,25.752,89972.0
2022-04-25 10:30:00,28.0,28.15,28.0,28.11,78654.0,25.752,25.89,25.752,25.8532,78654.0
2022-04-25 10:40:00,28.11,28.18,28.04,28.18,66946.0,25.8532,25.9176,25.7888,25.9176,66946.0
2022-04-25 10:50:00,28.18,28.18,28.01,28.02,66472.0,25.9176,25.9176,25.7612,25.7704,66472.0
2022-04-25 11:00:00,28.02,28.09,28.02,28.04,48652.0,25.7704,25.8348,25.7704,25.7888,48652.0
2022-04-25 11:10:00,28.03,28.08,27.97,27.99,43962.0,25.7796,25.8256,25.7245,25.7429,43962.0
2022-04-25 11:20:00,27.99,28.08,27.98,27.99,45038.0,25.7429,25.8256,25.7337,25.7429,45038.0
2022-04-25 11:30:00,28.0,28.05,27.91,27.97,67256.0,25.752,25.798,25.6693,25.7245,67256.0
2022-04-25 11:40:00,27.97,27.97,27.9,27.91,48538.0,25.7245,25.7245,25.6601,25.6693,48538.0
2022-04-25 11:50:00,27.9,27.95,27.88,27.95,50220.0,25.6601,25.7061,25.6417,25.7061,50220.0
2022-04-25 12:00:00,27.95,28.06,27.92,28.04,47200.0,25.7061,25.8072,25.6785,25.7888,47200.0
2022-04-25 12:10:00,28.03,28.05,27.9,27.93,57454.0,25.7796,25.798,25.6601,25.6877,57454.0
2022-04-25 12:20:00,27.93,28.08,27.93,28.02,58220.0,25.6877,25.8256,25.6877,25.7704,58220.0
2022-04-25 12:30:00,28.03,28.17,28.0,28.12,42574.0,25.7796,25.9084,25.752,25.8624,42574.0
2022-04-25 12:40:00,28.11,28.18,28.06,28.18,51538.0,25.8532,25.9176,25.8072,25.9176,51538.0
2022-04-25 12:50:00,28.18,28.21,28.11,28.12,55930.0,25.9176,25.9452,25.8532,25.8624,55930.0
2022-04-25 13:00:00,28.13,28.16,28.07,28.16,41774.0,25.8716,25.8992,25.8164,25.8992,41774.0
2022-04-25 13:10:00,28.17,28.25,28.17,28.18,85138.0,25.9084,25.982,25.9084,25.9176,85138.0
2022-04-25 13:20:00,28.18,28.2,28.14,28.2,40102.0,25.9176,25.936,25.8808,25.936,40102.0
2022-04-25 13:30:00,28.19,28.23,28.05,28.07,54126.0,25.9268,25.9636,25.798,25.8164,54126.0
2022-04-25 13:40:00,28.07,28.13,28.05,28.08,54448.0,25.8164,25.8716,25.798,25.8256,54448.0
2022-04-25 13:50:00,28.08,28.08,28.0,28.03,52136.0,25.8256,25.8256,25.752,25.7796,52136.0
2022-04-25 14:00:00,28.04,28.1,28.0,28.08,42566.0,25.7888,25.844,25.752,25.8256,42566.0
2022-04-25 14:10:00,28.09,28.13,28.03,28.11,50260.0,25.8348,25.8716,25.7796,25.8532,50260.0
2022-04-25 14:20:00,28.1,28.18,28.09,28.17,63606.0,25.844,25.9176,25.8348,25.9084,63606.0
2022-04-25 14:30:00,28.18,28.28,28.17,28.23,78582.0,25.9176,26.0096,25.9084,25.9636,78582.0
2022-04-25 14:40:00,28.21,28.26,28.17,28.25,50284.0,25.9452,25.9912,25.9084,25.982,50284.0
2022-04-25 14:50:00,28.27,28.33,28.25,28.25,39338.0,26.0004,26.0556,25.982,25.982,39338.0
2022-04-25 15:00:00,28.25,28.27,28.18,28.23,86454.0,25.982,26.0004,25.9176,25.9636,86454.0
2022-04-25 15:10:00,28.22,28.34,28.22,28.33,53192.0,25.9544,26.0648,25.9544,26.0556,53192.0
2022-04-25 15:20:00,28.34,28.43,28.34,28.43,81766.0,26.0648,26.1475,26.0648,26.1475,81766.0
2022-04-25 15:30:00,28.43,28.5,28.41,28.49,89426.0,26.1475,26.2119,26.1291,26.2027,89426.0
2022-04-25 15:40:00,28.48,28.5,28.41,28.47,147300.0,26.1935,26.2119,26.1291,26.1843,147300.0
2022-04-25 15:50:00,28.46,28.52,28.43,28.48,473964.0,26.1751,26.2303,26.1475,26.1935,473964.0
2022-04-26 09:30:00,28.15,28.29,28.08,28.21,156162.0,26.0335,26.1629,25.9687,26.0889,156162.0
2022-04-26 09:40:00,28.19,28.27,28.1,28.17,59864.0,26.0704,26.1444,25.9872,26.052,59864.0
2022-04-26 09:50:00,28.17,28.29,28.15,28.28,61760.0,26.052,26.1629,26.0335,26.1537,61760.0
2022-04-26 10:00:00,28.27,28.35,28.2,28.35,51524.0,26.1444,26.2184,26.0797,26.2184,51524.0
2022-04-26 10:10:00,28.34,28.36,28.2,28.22,54030.0,26.2092,26.2277,26.0797,26.0982,54030.0
2022-04-26 10:20:00,28.21,28.24,28.15,28.24,45646.0,26.0889,26.1167,26.0335,26.1167,45646.0
2022-04-26 10:30:00,28.22,28.22,28.14,28.17,81756.0,26.0982,26.0982,26.0242,26.052,81756.0
2022-04-26 10:40:00,28.17,28.18,28.06,28.09,65596.0,26.052,26.0612,25.9502,25.978,65596.0
2022-04-26 10:50:00,28.09,28.18,28.04,28.17,64678.0,25.978,26.0612,25.9317,26.052,64678.0
2022-04-26 11:00:00,28.16,28.16,28.08,28.14,64488.0,26.0427,26.0427,25.9687,26.0242,64488.0
2022-04-26 11:10:00,28.14,28.21,28.12,28.14,53604.0,26.0242,26.0889,26.0057,26.0242,53604.0
2022-04-26 11:20:00,28.14,28.24,28.13,28.21,56194.0,26.0242,26.1167,26.015,26.0889,56194.0
2022-04-26 11:30:00,28.2,28.21,28.1,28.17,56532.0,26.0797,26.0889,25.9872,26.052,56532.0
2022-04-26 11:40:00,28.16,28.22,28.11,28.2,46898.0,26.0427,26.0982,25.9965,26.0797,46898.0
2022-04-26 11:50:00,28.2,28.21,28.11,28.15,34728.0,26.0797,26.0889,25.9965,26.0335,34728.0
2022-04-26 12:00:00,28.14,28.17,28.13,28.16,35436.0,26.0242,26.052,26.015,26.0427,35436.0
2022-04-26 12:10:00,28.17,28.24,28.15,28.24,33888.0,26.052,26.1167,26.0335,26.1167,33888.0
2022-04-26 12:20:00,28.24,28.32,28.24,28.31,54646.0,26.1167,26.1907,26.1167,26.1814,54646.0
2022-04-26 12:30:00,28.3,28.32,28.2,28.21,49074.0,26.1722,26.1907,26.0797,26.0889,49074.0
2022-04-26 12:40:00,28.21,28.24,28.16,28.17,35792.0,26.0889,26.1167,26.0427,26.052,35792.0
2022-04-26 12:50:00,28.17,28.3,28.17,28.3,44360.0,26.052,26.1722,26.052,26.1722,44360.0
2022-04-26 13:00:00,28.3,28.31,28.18,28.24,44204.0,26.1722,26.1814,26.0612,26.1167,44204.0
2022-04-26 13:10:00,28.24,28.25,28.18,28.18,40192.0,26.1167,26.1259,26.0612,26.0612,40192.0
2022-04-26 13:20:00,28.18,28.19,28.15,28.18,50182.0,26.0612,26.0704,26.0335,26.0612,50182.0
2022-04-26 13:30:00,28.18,28.21,28.13,28.16,55720.0,26.0612,26.0889,26.015,26.0427,55720.0
2022-04-26 13:40:00,28.16,28.25,28.15,28.21,57894.0,26.0427,26.1259,26.0335,26.0889,57894.0
2022-04-26 13:50:00,28.21,28.21,28.1,28.12,43156.0,26.0889,26.0889,25.9872,26.0057,43156.0
2022-04-26 14:00:00,28.12,28.18,28.1,28.15,35332.0,26.0057,26.0612,25.9872,26.0335,35332.0
2022-04-26 14:10:00,28.15,28.24,28.15,28.21,43692.0,26.0335,26.1167,26.0335,26.0889,43692.0
2022-04-26 14:20:00,28.21,28.29,28.2,28.25,48058.0,26.0889,26.1629,26.0797,26.1259,48058.0
2022-04-26 14:30:00,28.25,28.28,28.22,28.26,50240.0,26.1259,26.1537,26.0982,26.1352,50240.0
2022-04-26 14:40:00,28.26,28.27,28.13,28.17,59596.0,26.1352,26.1444,26.015,26.052,59596.0
2022-04-26 14:50:00,28.17,28.31,28.17,28.29,80342.0,26.052,26.1814,26.052,26.1629,80342.0
2022-04-26 15:00:00,28.31,28.32,28.23,28.24,69766.0,26.1814,26.1907,26.1074,26.1167,69766.0
2022-04-26 15:10:00,28.24,28.26,28.12,28.13,82612.0,26.1167,26.1352,26.0057,26.015,82612.0
2022-04-26 15:20:00,28.13,28.2,28.13,28.16,96484.0,26.015,26.0797,26.015,26.0427,96484.0
2022-04-26 15:30:00,28.16,28.17,28.04,28.11,155582.0,26.0427,26.052,25.9317,25.9965,155582.0
2022-04-26 15:40:00,28.11,28.13,28.03,28.04,232736.0,25.9965,26.015,25.9225,25.9317,232736.0
2022-04-26 15:50:00,28.03,28.09,27.96,27.98,858928.0,25.9225,25.978,25.8577,25.8762,858928.0
2022-04-27 09:30:00,28.0,28.2,27.97,27.98,128398.0,25.8947,26.0797,25.867,25.8762,128398.0
2022-04-27 09:40:00,27.99,28.23,27.99,28.22,98208.0,25.8855,26.1074,25.8855,26.0982,98208.0
2022-04-27 09:50:00,28.22,28.32,28.22,28.29,72726.0,26.0982,26.1907,26.0982,26.1629,72726.0
2022-04-27 10:00:00,28.3,28.39,28.19,28.19,68540.0,26.1722,26.2554,26.0704,26.0704,68540.0
2022-04-27 10:10:00,28.21,28.22,28.06,28.08,86912.0,26.0889,26.0982,25.9502,25.9687,86912.0
2022-04-27 10:20:00,28.07,28.13,28.02,28.05,61900.0,25.9595,26.015,25.9132,25.941,61900.0
2022-04-27 10:30:00,28.05,28.07,27.93,28.07,73676.0,25.941,25.9595,25.83,25.9595,73676.0
2022-04-27 10:40:00,28.07,28.22,28.07,28.22,51132.0,25.9595,26.0982,25.9595,26.0982,51132.0
2022-04-27 10:50:00,28.23,28.23,28.11,28.13,79262.0,26.1074,26.1074,25.9965,26.015,79262.0
2022-04-27 11:00:00,28.13,28.24,28.11,28.13,84476.0,26.015,26.1167,25.9965,26.015,84476.0
2022-04-27 11:10:00,28.1,28.17,28.06,28.15,74640.0,25.9872,26.052,25.9502,26.0335,74640.0
2022-04-27 11:20:00,28.16,28.2,28.09,28.2,70364.0,26.0427,26.0797,25.978,26.0797,70364.0
2022-04-27 11:30:00,28.21,28.3,28.18,28.26,59982.0,26.0889,26.1722,26.0612,26.1352,59982.0
2022-04-27 11:40:00,28.27,28.3,28.22,28.24,46204.0,26.1444,26.1722,26.0982,26.1167,46204.0
2022-04-27 11:50:00,28.24,28.25,28.15,28.2,48584.0,26.1167,26.1259,26.0335,26.0797,48584.0
2022-04-27 12:00:00,28.19,28.22,28.14,28.22,74078.0,26.0704,26.0982,26.0242,26.0982,74078.0
2022-04-27 12:10:00,28.22,28.22,28.13,28.15,34096.0,26.0982,26.0982,26.015,26.0335,34096.0
2022-04-27 12:20:00,28.15,28.24,28.13,28.23,49122.0,26.0335,26.1167,26.015,26.1074,49122.0
2022-04-27 12:30:00,28.24,28.25,28.18,28.23,51590.0,26.1167,26.1259,26.0612,26.1074,51590.0
2022-04-27 12:40:00,28.23,28.29,28.21,28.21,59466.0,26.1074,26.1629,26.0889,26.0889,59466.0
2022-04-27 12:50:00,28.22,28.25,28.2,28.23,40356.0,26.0982,26.1259,26.0797,26.1074,40356.0
2022-04-27 13:00:00,28.24,28.26,28.13,28.14,63596.0,26.1167,26.1352,26.015,26.0242,63596.0
2022-04-27 13:10:00,28.14,28.15,28.08,28.14,42730.0,26.0242,26.0335,25.9687,26.0242,42730.0
2022-04-27 13:20:00,28.13,28.18,28.05,28.16,39398.0,26.015,26.0612,25.941,26.0427,39398.0
2022-04-27 13:30:00,28.17,28.21,28.06,28.07,82090.0,26.052,26.0889,25.9502,25.9595,82090.0
2022-04-27 13:40:00,28.08,28.16,28.05,28.14,58028.0,25.9687,26.0427,25.941,26.0242,58028.0
2022-04-27 13:50:00,28.14,28.18,28.14,28.18,41490.0,26.0242,26.0612,26.0242,26.0612,41490.0
2022-04-27 14:00:00,28.16,28.18,28.14,28.14,38492.0,26.0427,26.0612,26.0242,26.0242,38492.0
2022-04-27 14:10:00,28.14,28.17,28.09,28.11,50472.0,26.0242,26.052,25.978,25.9965,50472.0
2022-04-27 14:20:00,28.11,28.16,28.09,28.1,31796.0,25.9965,26.0427,25.978,25.9872,31796.0
2022-04-27 14:30:00,28.09,28.15,28.02,28.09,57962.0,25.978,26.0335,25.9132,25.978,57962.0
2022-04-27 14:40:00,28.1,28.16,28.1,28.12,31994.0,25.9872,26.0427,25.9872,26.0057,31994.0
2022-04-27 14:50:00,28.11,28.11,27.96,27.97,46472.0,25.9965,25.9965,25.8577,25.867,46472.0
2022-04-27 15:00:00,27.97,28.0,27.9,27.92,101678.0,25.867,25.8947,25.8023,25.8207,101678.0
2022-04-27 15:10:00,27.92,27.95,27.86,27.91,101022.0,25.8207,25.8485,25.7653,25.8115,101022.0
2022-04-27 15:20:00,27.91,27.93,27.85,27.91,99320.0,25.8115,25.83,25.756,25.8115,99320.0
2022-04-27 15:30:00,27.91,27.93,27.85,27.86,124372.0,25.8115,25.83,25.756,25.7653,124372.0
2022-04-27 15:40:00,27.88,27.97,27.86,27.89,98570.0,25.7838,25.867,25.7653,25.793,98570.0
2022-04-27 15:50:00,27.89,27.92,27.85,27.88,450294.0,25.793,25.8207,25.756,25.7838,450294.0
2022-04-28 09:30:00,28.03,28.14,27.93,28.0,200050.0,25.9225,26.0242,25.83,25.8947,200050.0
2022-04-28 09:40:00,28.0,28.1,27.98,28.03,84760.0,25.8947,25.9872,25.8762,25.9225,84760.0
2022-04-28 09:50:00,28.03,28.11,27.98,28.01,82124.0,25.9225,25.9965,25.8762,25.904,82124.0
2022-04-28 10:00:00,28.02,28.03,27.85,27.91,73994.0,25.9132,25.9225,25.756,25.8115,73994.0
2022-04-28 10:10:00,27.91,27.97,27.87,27.97,67358.0,25.8115,25.867,25.7745,25.867,67358.0
2022-04-28 10:20:00,27.97,27.97,27.84,27.85,62848.0,25.867,25.867,25.7468,25.756,62848.0
2022-04-28 10:30:00,27.84,27.88,27.83,27.85,57900.0,25.7468,25.7838,25.7375,25.756,57900.0
2022-04-28 10:40:00,27.85,28.02,27.8,28.0,188812.0,25.756,25.9132,25.7098,25.8947,188812.0
2022-04-28 10:50:00,28.0,28.1,27.96,28.06,165954.0,25.8947,25.9872,25.8577,25.9502,165954.0
2022-04-28 11:00:00,28.06,28.13,28.0,28.11,55110.0,25.9502,26.015,25.8947,25.9965,55110.0
2022-04-28 11:10:00,28.1,28.13,28.09,28.13,57754.0,25.9872,26.015,25.978,26.015,57754.0
2022-04-28 11:20:00,28.14,28.22,28.11,28.22,68890.0,26.0242,26.0982,25.9965,26.0982,68890.0
2022-04-28 11:30:00,28.22,28.25,28.14,28.15,48226.0,26.0982,26.1259,26.0242,26.0335,48226.0
2022-04-28 11:40:00,28.16,28.18,28.12,28.16,44504.0,26.0427,26.0612,26.0057,26.0427,44504.0
2022-04-28 11:50:00,28.15,28.38,28.15,28.36,198958.0,26.0335,26.2462,26.0335,26.2277,198958.0
2022-04-28 12:00:00,28.36,28.37,28.24,28.36,109500.0,26.2277,26.2369,26.1167,26.2277,109500.0
2022-04-28 12:10:00,28.36,28.52,28.35,28.49,198682.0,26.2277,26.3756,26.2184,26.3479,198682.0
2022-04-28 12:20:00,28.49,28.5,28.43,28.47,58558.0,26.3479,26.3571,26.2924,26.3294,58558.0
2022-04-28 12:30:00,28.47,28.56,28.47,28.54,76922.0,26.3294,26.4126,26.3294,26.3941,76922.0
2022-04-28 12:40:00,28.55,28.67,28.55,28.65,112766.0,26.4034,26.5144,26.4034,26.4959,112766.0
2022-04-28 12:50:00,28.64,28.65,28.59,28.65,55482.0,26.4866,26.4959,26.4404,26.4959,55482.0
2022-04-28 13:00:00,28.65,28.71,28.64,28.7,63086.0,26.4959,26.5513,26.4866,26.5421,63086.0
2022-04-28 13:10:00,28.69,28.75,28.68,28.74,54432.0,26.5329,26.5883,26.5236,26.5791,54432.0
2022-04-28 13:20:00,28.74,28.74,28.64,28.64,46042.0,26.5791,26.5791,26.4866,26.4866,46042.0
2022-04-28 13:30:00,28.64,28.67,28.6,28.67,68618.0,26.4866,26.5144,26.4496,26.5144,68618.0
2022-04-28 13:40:00,28.67,28.68,28.58,28.65,46314.0,26.5144,26.5236,26.4311,26.4959,46314.0
2022-04-28 13:50:00,28.65,28.67,28.6,28.63,72374.0,26.4959,26.5144,26.4496,26.4774,72374.0
2022-04-28 14:00:00,28.63,28.66,28.61,28.65,48500.0,26.4774,26.5051,26.4589,26.4959,48500.0
2022-04-28 14:10:00,28.65,28.75,28.65,28.74,54412.0,26.4959,26.5883,26.4959,26.5791,54412.0
2022-04-28 14:20:00,28.75,28.75,28.7,28.73,58832.0,26.5883,26.5883,26.5421,26.5698,58832.0
2022-04-28 14:30:00,28.74,28.75,28.71,28.74,42528.0,26.5791,26.5883,26.5513,26.5791,42528.0
2022-04-28 14:40:00,28.75,28.82,28.75,28.82,49324.0,26.5883,26.6531,26.5883,26.6531,49324.0
2022-04-28 14:50:00,28.82,28.83,28.75,28.77,45480.0,26.6531,26.6623,26.5883,26.6068,45480.0
2022-04-28 15:00:00,28.78,28.85,28.78,28.83,57896.0,26.6161,26.6808,26.6161,26.6623,57896.0
2022-04-28 15:10:00,28.83,28.84,28.78,28.84,69228.0,26.6623,26.6716,26.6161,26.6716,69228.0
2022-04-28 15:20:00,28.84,28.85,28.78,28.79,70990.0,26.6716,26.6808,26.6161,26.6253,70990.0
2022-04-28 15:30:00,28.8,28.8,28.67,28.68,127570.0,26.6346,26.6346,26.5144,26.5236,127570.0
2022-04-28 15:40:00,28.68,28.78,28.68,28.73,185374.0,26.5236,26.6161,26.5236,26.5698,185374.0
2022-04-28 15:50:00,28.73,28.73,28.66,28.72,497296.0,26.5698,26.5698,26.5051,26.5606,497296.0
2022-04-29 09:30:00,28.49,28.75,28.49,28.61,99172.0,26.3479,26.5883,26.3479,26.4589,99172.0
2022-04-29 09:40:00,28.63,28.64,28.38,28.42,107744.0,26.4774,26.4866,26.2462,26.2832,107744.0
2022-04-29 09:50:00,28.41,28.72,28.4,28.65,116974.0,26.2739,26.5606,26.2647,26.4959,116974.0
2022-04-29 10:00:00,28.65,28.66,28.49,28.51,58712.0,26.4959,26.5051,26.3479,26.3664,58712.0
2022-04-29 10:10:00,28.52,28.54,28.38,28.39,78618.0,26.3756,26.3941,26.2462,26.2554,78618.0
2022-04-29 10:20:00,28.39,28.42,28.27,28.29,94746.0,26.2554,26.2832,26.1444,26.1629,94746.0
2022-04-29 10:30:00,28.29,28.34,28.24,28.33,105762.0,26.1629,26.2092,26.1167,26.1999,105762.0
2022-04-29 10:40:00,28.33,28.34,28.28,28.3,40962.0,26.1999,26.2092,26.1537,26.1722,40962.0
2022-04-29 10:50:00,28.3,28.39,28.3,28.38,44228.0,26.1722,26.2554,26.1722,26.2462,44228.0
2022-04-29 11:00:00,28.37,28.41,28.35,28.38,167888.0,26.2369,26.2739,26.2184,26.2462,167888.0
2022-04-29 11:10:00,28.38,28.48,28.38,28.44,187338.0,26.2462,26.3386,26.2462,26.3016,187338.0
2022-04-29 11:20:00,28.44,28.45,28.36,28.45,68450.0,26.3016,26.3109,26.2277,26.3109,68450.0
2022-04-29 11:30:00,28.46,28.57,28.46,28.46,73352.0,26.3201,26.4219,26.3201,26.3201,73352.0
2022-04-29 11:40:00,28.45,28.53,28.45,28.48,61086.0,26.3109,26.3849,26.3109,26.3386,61086.0
2022-04-29 11:50:00,28.47,28.49,28.39,28.4,35576.0,26.3294,26.3479,26.2554,26.2647,35576.0
2022-04-29 12:00:00,28.4,28.4,28.21,28.22,25360.0,26.2647,26.2647,26.0889,26.0982,25360.0
2022-04-29 12:10:00,28.22,28.24,28.17,28.2,74352.0,26.0982,26.1167,26.052,26.0797,74352.0
2022-04-29 12:20:00,28.21,28.25,28.18,28.21,34878.0,26.0889,26.1259,26.0612,26.0889,34878.0
2022-04-29 12:30:00,28.22,28.23,28.18,28.22,40494.0,26.0982,26.1074,26.0612,26.0982,40494.0
2022-04-29 12:40:00,28.22,28.22,28.18,28.22,17958.0,26.0982,26.0982,26.0612,26.0982,17958.0
2022-04-29 12:50:00,28.22,28.23,28.15,28.2,35774.0,26.0982,26.1074,26.0335,26.0797,35774.0
2022-04-29 13:00:00,28.19,28.22,28.15,28.15,27624.0,26.0704,26.0982,26.0335,26.0335,27624.0
2022-04-29 13:10:00,28.14,28.18,28.13,28.18,28346.0,26.0242,26.0612,26.015,26.0612,28346.0
2022-04-29 13:20:00,28.18,28.25,28.17,28.18,31172.0,26.0612,26.1259,26.052,26.0612,31172.0
2022-04-29 13:30:00,28.18,28.24,28.17,28.21,33050.0,26.0612,26.1167,26.052,26.0889,33050.0
2022-04-29 13:40:00,28.2,28.21,28.13,28.14,33260.0,26.0797,26.0889,26.015,26.0242,33260.0
2022-04-29 13:50:00,28.14,28.15,28.11,28.11,35776.0,26.0242,26.0335,25.9965,25.9965,35776.0
2022-04-29 14:00:00,28.11,28.11,28.04,28.04,99324.0,25.9965,25.9965,25.9317,25.9317,99324.0
2022-04-29 14:10:00,28.04,28.11,28.02,28.06,81370.0,25.9317,25.9965,25.9132,25.9502,81370.0
2022-04-29 14:20:00,28.03,28.04,27.97,27.99,56802.0,25.9225,25.9317,25.867,25.8855,56802.0
2022-04-29 14:30:00,27.99,28.01,27.95,27.95,66240.0,25.8855,25.904,25.8485,25.8485,66240.0
2022-04-29 14:40:00,27.95,27.98,27.93,27.94,39836.0,25.8485,25.8762,25.83,25.8392,39836.0
2022-04-29 14:50:00,27.93,27.97,27.9,27.96,70276.0,25.83,25.867,25.8023,25.8577,70276.0
2022-04-29 15:00:00,27.95,27.95,27.86,27.88,37654.0,25.8485,25.8485,25.7653,25.7838,37654.0
2022-04-29 15:10:00,27.89,27.93,27.85,27.92,81402.0,25.793,25.83,25.756,25.8207,81402.0
2022-04-29 15:20:00,27.92,27.93,27.86,27.87,85084.0,25.8207,25.83,25.7653,25.7745,85084.0
2022-04-29 15:30:00,27.86,27.91,27.84,27.85,121160.0,25.7653,25.8115,25.7468,25.756,121160.0
2022-04-29 15:40:00,27.85,27.89,27.72,27.72,158548.0,25.756,25.793,25.6358,25.6358,158548.0
2022-04-29 15:50:00,27.72,27.74,27.58,27.66,722530.0,25.6358,25.6543,25.5063,25.5803,722530.0
2022-05-02 09:30:00,27.75,27.98,27.58,27.7,160532.0,25.6635,25.8762,25.5063,25.6173,160532.0
2022-05-02 09:40:00,27.7,27.89,27.62,27.78,124720.0,25.6173,25.793,25.5433,25.6913,124720.0
2022-05-02 09:50:00,27.74,27.85,27.73,27.75,88938.0,25.6543,25.756,25.645,25.6635,88938.0
2022-05-02 10:00:00,27.74,27.82,27.65,27.67,149574.0,25.6543,25.7283,25.571,25.5895,149574.0
2022-05-02 10:10:00,27.67,27.76,27.62,27.72,155716.0,25.5895,25.6728,25.5433,25.6358,155716.0
2022-05-02 10:20:00,27.72,27.89,27.65,27.83,134342.0,25.6358,25.793,25.571,25.7375,134342.0
2022-05-02 10:30:00,27.84,27.96,27.81,27.88,89640.0,25.7468,25.8577,25.719,25.7838,89640.0
2022-05-02 10:40:00,27.89,27.93,27.85,27.91,89492.0,25.793,25.83,25.756,25.8115,89492.0
2022-05-02 10:50:00,27.9,27.91,27.71,27.72,100950.0,25.8023,25.8115,25.6265,25.6358,100950.0
2022-05-02 11:00:00,27.73,27.73,27.54,27.56,81288.0,25.645,25.645,25.4693,25.4878,81288.0
2022-05-02 11:10:00,27.55,27.58,27.43,27.48,176924.0,25.4786,25.5063,25.3676,25.4138,176924.0
2022-05-02 11:20:00,27.47,27.52,27.41,27.43,124686.0,25.4046,25.4508,25.3491,25.3676,124686.0
2022-05-02 11:30:00,27.43,27.5,27.38,27.4,96712.0,25.3676,25.4323,25.3213,25.3398,96712.0
2022-05-02 11:40:00,27.39,27.53,27.35,27.5,60542.0,25.3306,25.4601,25.2936,25.4323,60542.0
2022-05-02 11:50:00,27.49,27.58,27.47,27.54,56004.0,25.4231,25.5063,25.4046,25.4693,56004.0
2022-05-02 12:00:00,27.56,27.57,27.41,27.46,66414.0,25.4878,25.4971,25.3491,25.3953,66414.0
2022-05-02 12:10:00,27.46,27.54,27.43,27.54,41210.0,25.3953,25.4693,25.3676,25.4693,41210.0
2022-05-02 12:20:00,27.53,27.57,27.45,27.47,53428.0,25.4601,25.4971,25.3861,25.4046,53428.0
2022-05-02 12:30:00,27.48,27.55,27.46,27.47,51640.0,25.4138,25.4786,25.3953,25.4046,51640.0
2022-05-02 12:40:00,27.47,27.5,27.44,27.45,111858.0,25.4046,25.4323,25.3768,25.3861,111858.0
2022-05-02 12:50:00,27.45,27.45,27.33,27.35,203442.0,25.3861,25.3861,25.2751,25.2936,203442.0
2022-05-02 13:00:00,27.36,27.43,27.29,27.42,101156.0,25.3029,25.3676,25.2381,25.3583,101156.0
2022-05-02 13:10:00,27.42,27.49,27.42,27.48,61032.0,25.3583,25.4231,25.3583,25.4138,61032.0
2022-05-02 13:20:00,27.47,27.48,27.38,27.42,78702.0,25.4046,25.4138,25.3213,25.3583,78702.0
2022-05-02 13:30:00,27.41,27.46,27.36,27.38,88024.0,25.3491,25.3953,25.3029,25.3213,88024.0
2022-05-02 13:40:00,27.38,27.39,27.19,27.19,64466.0,25.3213,25.3306,25.1456,25.1456,64466.0
2022-05-02 13:50:00,27.2,27.22,27.15,27.2,47170.0,25.1549,25.1734,25.1086,25.1549,47170.0
2022-05-02 14:00:00,27.21,27.29,27.14,27.22,46474.0,25.1641,25.2381,25.0994,25.1734,46474.0
2022-05-02 14:10:00,27.2,27.2,27.07,27.12,48290.0,25.1549,25.1549,25.0347,25.0809,48290.0
2022-05-02 14:20:00,27.12,27.16,27.1,27.13,36592.0,25.0809,25.1179,25.0624,25.0901,36592.0
2022-05-02 14:30:00,27.13,27.14,27.08,27.08,50022.0,25.0901,25.0994,25.0439,25.0439,50022.0
2022-05-02 14:40:00,27.08,27.11,26.99,27.07,69554.0,25.0439,25.0716,24.9607,25.0347,69554.0
2022-05-02 14:50:00,27.07,27.14,27.0,27.06,63844.0,25.0347,25.0994,24.9699,25.0254,63844.0
2022-05-02 15:00:00,27.07,27.23,27.06,27.2,92978.0,25.0347,25.1826,25.0254,25.1549,92978.0
2022-05-02 15:10:00,27.2,27.35,27.2,27.32,89586.0,25.1549,25.2936,25.1549,25.2659,89586.0
2022-05-02 15:20:00,27.34,27.42,27.34,27.38,112708.0,25.2844,25.3583,25.2844,25.3213,112708.0
2022-05-02 15:30:00,27.38,27.52,27.38,27.41,162518.0,25.3213,25.4508,25.3213,25.3491,162518.0
2022-05-02 15:40:00,27.42,27.47,27.36,27.46,181828.0,25.3583,25.4046,25.3029,25.3953,181828.0
2022-05-02 15:50:00,27.46,27.52,27.45,27.49,545720.0,25.3953,25.4508,25.3861,25.4231,545720.0
2022-05-03 09:30:00,27.61,27.66,27.38,27.41,166736.0,25.5341,25.5803,25.3213,25.3491,166736.0
2022-05-03 09:40:00,27.4,27.57,27.39,27.5,59556.0,25.3398,25.4971,25.3306,25.4323,59556.0
2022-05-03 09:50:00,27.49,27.63,27.49,27.57,83244.0,25.4231,25.5526,25.4231,25.4971,83244.0
2022-05-03 10:00:00,27.56,27.58,27.41,27.43,114970.0,25.4878,25.5063,25.3491,25.3676,114970.0
2022-05-03 10:10:00,27.43,27.56,27.41,27.56,120116.0,25.3676,25.4878,25.3491,25.4878,120116.0
2022-05-03 10:20:00,27.56,27.71,27.56,27.7,47716.0,25.4878,25.6265,25.4878,25.6173,47716.0
2022-05-03 10:30:00,27.7,27.72,27.63,27.64,50478.0,25.6173,25.6358,25.5526,25.5618,50478.0
2022-05-03 10:40:00,27.63,27.63,27.5,27.54,86746.0,25.5526,25.5526,25.4323,25.4693,86746.0
2022-05-03 10:50:00,27.54,27.61,27.54,27.61,45052.0,25.4693,25.5341,25.4693,25.5341,45052.0
2022-05-03 11:00:00,27.61,27.78,27.56,27.77,81916.0,25.5341,25.6913,25.4878,25.682,81916.0
2022-05-03 11:10:00,27.77,27.77,27.69,27.75,67960.0,25.682,25.682,25.608,25.6635,67960.0
2022-05-03 11:20:00,27.75,27.81,27.75,27.8,67672.0,25.6635,25.719,25.6635,25.7098,67672.0
2022-05-03 11:30:00,27.81,27.86,27.75,27.75,56582.0,25.719,25.7653,25.6635,25.6635,56582.0
2022-05-03 11:40:00,27.75,27.76,27.7,27.72,97224.0,25.6635,25.6728,25.6173,25.6358,97224.0
2022-05-03 11:50:00,27.72,27.78,27.71,27.75,59964.0,25.6358,25.6913,25.6265,25.6635,59964.0
2022-05-03 12:00:00,27.75,27.83,27.66,27.69,42366.0,25.6635,25.7375,25.5803,25.608,42366.0
2022-05-03 12:10:00,27.69,27.72,27.67,27.71,41280.0,25.608,25.6358,25.5895,25.6265,41280.0
2022-05-03 12:20:00,27.73,27.78,27.73,27.74,46268.0,25.645,25.6913,25.645,25.6543,46268.0
2022-05-03 12:30:00,27.71,27.77,27.69,27.74,42764.0,25.6265,25.682,25.608,25.6543,42764.0
2022-05-03 12:40:00,27.75,27.77,27.68,27.69,50344.0,25.6635,25.682,25.5988,25.608,50344.0
2022-05-03 12:50:00,27.68,27.71,27.66,27.68,46250.0,25.5988,25.6265,25.5803,25.5988,46250.0
2022-05-03 13:00:00,27.68,27.75,27.68,27.71,51604.0,25.5988,25.6635,25.5988,25.6265,51604.0
2022-05-03 13:10:00,27.71,27.75,27.71,27.72,61408.0,25.6265,25.6635,25.6265,25.6358,61408.0
2022-05-03 13:20:00,27.71,27.72,27.52,27.53,198554.0,25.6265,25.6358,25.4508,25.4601,198554.0
2022-05-03 13:30:00,27.53,27.61,27.52,27.59,127262.0,25.4601,25.5341,25.4508,25.5156,127262.0
2022-05-03 13:40:00,27.6,27.6,27.48,27.48,64426.0,25.5248,25.5248,25.4138,25.4138,64426.0
2022-05-03 13:50:00,27.47,27.53,27.41,27.49,175852.0,25.4046,25.4601,25.3491,25.4231,175852.0
2022-05-03 14:00:00,27.49,27.5,27.37,27.4,89636.0,25.4231,25.4323,25.3121,25.3398,89636.0
2022-05-03 14:10:00,27.4,27.41,27.28,27.3,87856.0,25.3398,25.3491,25.2289,25.2474,87856.0
2022-05-03 14:20:00,27.29,27.32,27.27,27.31,71426.0,25.2381,25.2659,25.2196,25.2566,71426.0
2022-05-03 14:30:00,27.31,27.39,27.31,27.31,71366.0,25.2566,25.3306,25.2566,25.2566,71366.0
2022-05-03 14:40:00,27.32,27.39,27.25,27.33,115898.0,25.2659,25.3306,25.2011,25.2751,115898.0
2022-05-03 14:50:00,27.34,27.45,27.32,27.45,196136.0,25.2844,25.3861,25.2659,25.3861,196136.0
2022-05-03 15:00:00,27.45,27.48,27.4,27.45,152508.0,25.3861,25.4138,25.3398,25.3861,152508.0
2022-05-03 15:10:00,27.45,27.46,27.38,27.39,126932.0,25.3861,25.3953,25.3213,25.3306,126932.0
2022-05-03 15:20:00,27.39,27.46,27.34,27.36,142674.0,25.3306,25.3953,25.2844,25.3029,142674.0
2022-05-03 15:30:00,27.36,27.45,27.33,27.36,242364.0,25.3029,25.3861,25.2751,25.3029,242364.0
2022-05-03 15:40:00,27.35,27.35,27.25,27.31,223810.0,25.2936,25.2936,25.2011,25.2566,223810.0
2022-05-03 15:50:00,27.3,27.43,27.25,27.4,739004.0,25.2474,25.3676,25.2011,25.3398,739004.0
2022-05-04 09:30:00,27.38,27.5,27.24,27.45,96812.0,25.3213,25.4323,25.1919,25.3861,96812.0
2022-05-04 09:40:00,27.44,27.67,27.43,27.66,62154.0,25.3768,25.5895,25.3676,25.5803,62154.0
2022-05-04 09:50:00,27.66,27.7,27.58,27.63,57400.0,25.5803,25.6173,25.5063,25.5526,57400.0
2022-05-04 10:00:00,27.63,27.67,27.6,27.63,59774.0,25.5526,25.5895,25.5248,25.5526,59774.0
2022-05-04 10:10:00,27.62,27.64,27.6,27.6,41694.0,25.5433,25.5618,25.5248,25.5248,41694.0
2022-05-04 10:20:00,27.59,27.61,27.54,27.58,42186.0,25.5156,25.5341,25.4693,25.5063,42186.0
2022-05-04 10:30:00,27.59,27.6,27.43,27.54,140326.0,25.5156,25.5248,25.3676,25.4693,140326.0
2022-05-04 10:40:00,27.54,27.57,27.53,27.53,69436.0,25.4693,25.4971,25.4601,25.4601,69436.0
2022-05-04 10:50:00,27.53,27.55,27.48,27.53,44624.0,25.4601,25.4786,25.4138,25.4601,44624.0
2022-05-04 11:00:00,27.53,27.6,27.51,27.6,30376.0,25.4601,25.5248,25.4416,25.5248,30376.0
2022-05-04 11:10:00,27.6,27.61,27.57,27.61,44336.0,25.5248,25.5341,25.4971,25.5341,44336.0
2022-05-04 11:20:00,27.61,27.61,27.58,27.58,38294.0,25.5341,25.5341,25.5063,25.5063,38294.0
2022-05-04 11:30:00,27.58,27.59,27.54,27.59,35636.0,25.5063,25.5156,25.4693,25.5156,35636.0
2022-05-04 11:40:00,27.59,27.61,27.56,27.6,34802.0,25.5156,25.5341,25.4878,25.5248,34802.0
2022-05-04 11:50:00,27.61,27.66,27.6,27.65,32186.0,25.5341,25.5803,25.5248,25.571,32186.0
2022-05-04 12:00:00,27.65,27.66,27.61,27.65,50798.0,25.571,25.5803,25.5341,25.571,50798.0
2022-05-04 12:10:00,27.65,27.71,27.62,27.7,47154.0,25.571,25.6265,25.5433,25.6173,47154.0
2022-05-04 12:20:00,27.71,27.78,27.71,27.76,46196.0,25.6265,25.6913,25.6265,25.6728,46196.0
2022-05-04 12:30:00,27.77,27.78,27.71,27.77,34256.0,25.682,25.6913,25.6265,25.682,34256.0
2022-05-04 12:40:00,27.76,27.8,27.74,27.79,39764.0,25.6728,25.7098,25.6543,25.7005,39764.0
2022-05-04 12:50:00,27.79,27.84,27.77,27.82,42694.0,25.7005,25.7468,25.682,25.7283,42694.0
2022-05-04 13:00:00,27.83,27.85,27.77,27.81,123498.0,25.7375,25.756,25.682,25.719,123498.0
2022-05-04 13:10:00,27.81,27.81,27.74,27.75,45694.0,25.719,25.719,25.6543,25.6635,45694.0
2022-05-04 13:20:00,27.77,27.79,27.74,27.75,36268.0,25.682,25.7005,25.6543,25.6635,36268.0
2022-05-04 13:30:00,27.75,27.75,27.7,27.75,31878.0,25.6635,25.6635,25.6173,25.6635,31878.0
2022-05-04 13:40:00,27.76,27.8,27.75,27.75,28040.0,25.6728,25.7098,25.6635,25.6635,28040.0
2022-05-04 13:50:00,27.75,27.81,27.69,27.73,64086.0,25.6635,25.719,25.608,25.645,64086.0
2022-05-04 14:00:00,27.78,27.87,27.67,27.79,119332.0,25.6913,25.7745,25.5895,25.7005,119332.0
2022-05-04 14:10:00,27.79,27.83,27.73,27.75,64754.0,25.7005,25.7375,25.645,25.6635,64754.0
2022-05-04 14:20:00,27.74,27.93,27.65,27.89,77280.0,25.6543,25.83,25.571,25.793,77280.0
2022-05-04 14:30:00,27.9,27.91,27.59,27.73,214772.0,25.8023,25.8115,25.5156,25.645,214772.0
2022-05-04 14:40:00,27.74,28.2,27.72,28.15,211040.0,25.6543,26.0797,25.6358,26.0335,211040.0
2022-05-04 14:50:00,28.15,28.36,28.14,28.31,189350.0,26.0335,26.2277,26.0242,26.1814,189350.0
2022-05-04 15:00:00,28.33,28.43,28.33,28.42,166506.0,26.1999,26.2924,26.1999,26.2832,166506.0
2022-05-04 15:10:00,28.43,28.47,28.4,28.43,233396.0,26.2924,26.3294,26.2647,26.2924,233396.0
2022-05-04 15:20:00,28.43,28.57,28.4,28.52,277284.0,26.2924,26.4219,26.2647,26.3756,277284.0
2022-05-04 15:30:00,28.52,28.6,28.5,28.55,346530.0,26.3756,26.4496,26.3571,26.4034,346530.0
2022-05-04 15:40:00,28.55,28.6,28.52,28.58,467372.0,26.4034,26.4496,26.3756,26.4311,467372.0
2022-05-04 15:50:00,28.58,28.68,28.58,28.63,909606.0,26.4311,26.5236,26.4311,26.4774,909606.0
2022-05-05 09:30:00,28.35,28.43,28.13,28.19,239510.0,26.2184,26.2924,26.015,26.0704,239510.0
2022-05-05 09:40:00,28.18,28.3,28.05,28.08,127262.0,26.0612,26.1722,25.941,25.9687,127262.0
2022-05-05 09:50:00,28.06,28.15,28.05,28.13,59592.0,25.9502,26.0335,25.941,26.015,59592.0
2022-05-05 10:00:00,28.14,28.17,28.02,28.05,97822.0,26.0242,26.052,25.9132,25.941,97822.0
2022-05-05 10:10:00,28.03,28.11,27.95,28.06,93084.0,25.9225,25.9965,25.8485,25.9502,93084.0
2022-05-05 10:20:00,28.05,28.07,27.98,28.0,44912.0,25.941,25.9595,25.8762,25.8947,44912.0
2022-05-05 10:30:00,28.0,28.08,27.96,27.99,74698.0,25.8947,25.9687,25.8577,25.8855,74698.0
2022-05-05 10:40:00,27.99,28.06,27.88,27.92,108132.0,25.8855,25.9502,25.7838,25.8207,108132.0
2022-05-05 10:50:00,27.91,28.03,27.9,28.0,71066.0,25.8115,25.9225,25.8023,25.8947,71066.0
2022-05-05 11:00:00,27.99,27.99,27.72,27.73,68538.0,25.8855,25.8855,25.6358,25.645,68538.0
2022-05-05 11:10:00,27.73,27.78,27.62,27.74,69742.0,25.645,25.6913,25.5433,25.6543,69742.0
2022-05-05 11:20:00,27.72,27.72,27.61,27.68,58884.0,25.6358,25.6358,25.5341,25.5988,58884.0
2022-05-05 11:30:00,27.68,27.76,27.65,27.7,47764.0,25.5988,25.6728,25.571,25.6173,47764.0
2022-05-05 11:40:00,27.71,27.71,27.54,27.54,73324.0,25.6265,25.6265,25.4693,25.4693,73324.0
2022-05-05 11:50:00,27.54,27.54,27.38,27.41,119728.0,25.4693,25.4693,25.3213,25.3491,119728.0
2022-05-05 12:00:00,27.41,27.42,27.28,27.41,82452.0,25.3491,25.3583,25.2289,25.3491,82452.0
2022-05-05 12:10:00,27.4,27.41,27.33,27.39,65524.0,25.3398,25.3491,25.2751,25.3306,65524.0
2022-05-05 12:20:00,27.39,27.41,27.27,27.34,64662.0,25.3306,25.3491,25.2196,25.2844,64662.0
2022-05-05 12:30:00,27.32,27.4,27.25,27.3,101748.0,25.2659,25.3398,25.2011,25.2474,101748.0
2022-05-05 12:40:00,27.29,27.3,27.24,27.29,53054.0,25.2381,25.2474,25.1919,25.2381,53054.0
2022-05-05 12:50:00,27.3,27.36,27.3,27.33,43738.0,25.2474,25.3029,25.2474,25.2751,43738.0
2022-05-05 13:00:00,27.35,27.47,27.35,27.46,38060.0,25.2936,25.4046,25.2936,25.3953,38060.0
2022-05-05 13:10:00,27.45,27.46,27.25,27.35,68468.0,25.3861,25.3953,25.2011,25.2936,68468.0
2022-05-05 13:20:00,27.35,27.36,27.27,27.32,31198.0,25.2936,25.3029,25.2196,25.2659,31198.0
2022-05-05 13:30:00,27.32,27.4,27.25,27.31,50360.0,25.2659,25.3398,25.2011,25.2566,50360.0
2022-05-05 13:40:00,27.3,27.36,27.26,27.26,29592.0,25.2474,25.3029,25.2104,25.2104,29592.0
2022-05-05 13:50:00,27.25,27.25,27.18,27.24,57134.0,25.2011,25.2011,25.1364,25.1919,57134.0
2022-05-05 14:00:00,27.23,27.3,27.2,27.28,32500.0,25.1826,25.2474,25.1549,25.2289,32500.0
2022-05-05 14:10:00,27.29,27.36,27.24,27.36,42474.0,25.2381,25.3029,25.1919,25.3029,42474.0
2022-05-05 14:20:00,27.38,27.39,27.13,27.13,69742.0,25.3213,25.3306,25.0901,25.0901,69742.0
2022-05-05 14:30:00,27.12,27.14,27.06,27.1,142510.0,25.0809,25.0994,25.0254,25.0624,142510.0
2022-05-05 14:40:00,27.1,27.18,27.07,27.17,126880.0,25.0624,25.1364,25.0347,25.1271,126880.0
2022-05-05 14:50:00,27.17,27.23,27.11,27.15,81142.0,25.1271,25.1826,25.0716,25.1086,81142.0
2022-05-05 15:00:00,27.15,27.17,27.02,27.08,175948.0,25.1086,25.1271,24.9884,25.0439,175948.0
2022-05-05 15:10:00,27.08,27.08,26.96,27.03,127486.0,25.0439,25.0439,24.9329,24.9977,127486.0
2022-05-05 15:20:00,27.03,27.06,26.94,26.96,94814.0,24.9977,25.0254,24.9144,24.9329,94814.0
2022-05-05 15:30:00,26.96,27.03,26.89,27.01,167712.0,24.9329,24.9977,24.8682,24.9792,167712.0
2022-05-05 15:40:00,27.02,27.07,26.86,26.86,257810.0,24.9884,25.0347,24.8404,24.8404,257810.0
2022-05-05 15:50:00,26.86,27.11,26.85,27.1,1292220.0,24.8404,25.0716,24.8312,25.0624,1292220.0
2022-05-06 09:30:00,26.93,27.0,26.46,26.52,316596.0,24.9052,24.9699,24.4705,24.526,316596.0
2022-05-06 09:40:00,26.54,26.67,26.43,26.5,180520.0,24.5445,24.6647,24.4428,24.5075,180520.0
2022-05-06 09:50:00,26.5,26.57,26.47,26.54,147652.0,24.5075,24.5723,24.4798,24.5445,147652.0
2022-05-06 10:00:00,26.53,26.61,26.42,26.48,100326.0,24.5353,24.6092,24.4335,24.489,100326.0
2022-05-06 10:10:00,26.48,26.74,26.45,26.65,82622.0,24.489,24.7295,24.4613,24.6462,82622.0
2022-05-06 10:20:00,26.63,26.69,26.6,26.64,117314.0,24.6277,24.6832,24.6,24.637,117314.0
2022-05-06 10:30:00,26.62,26.65,26.49,26.5,112742.0,24.6185,24.6462,24.4983,24.5075,112742.0
2022-05-06 10:40:00,26.5,26.74,26.49,26.7,203022.0,24.5075,24.7295,24.4983,24.6925,203022.0
2022-05-06 10:50:00,26.7,26.8,26.59,26.75,90174.0,24.6925,24.785,24.5907,24.7387,90174.0
2022-05-06 11:00:00,26.74,26.75,26.65,26.68,57428.0,24.7295,24.7387,24.6462,24.674,57428.0
2022-05-06 11:10:00,26.68,26.86,26.64,26.82,84220.0,24.674,24.8404,24.637,24.8035,84220.0
2022-05-06 11:20:00,26.82,26.89,26.78,26.8,49258.0,24.8035,24.8682,24.7665,24.785,49258.0
2022-05-06 11:30:00,26.81,26.82,26.59,26.6,90786.0,24.7942,24.8035,24.5907,24.6,90786.0
2022-05-06 11:40:00,26.6,26.66,26.59,26.61,73346.0,24.6,24.6555,24.5907,24.6092,73346.0
2022-05-06 11:50:00,26.63,26.66,26.6,26.61,125864.0,24.6277,24.6555,24.6,24.6092,125864.0
2022-05-06 12:00:00,26.61,26.85,26.59,26.77,64170.0,24.6092,24.8312,24.5907,24.7572,64170.0
2022-05-06 12:10:00,26.76,26.76,26.57,26.57,83024.0,24.748,24.748,24.5723,24.5723,83024.0
2022-05-06 12:20:00,26.57,26.67,26.57,26.63,87962.0,24.5723,24.6647,24.5723,24.6277,87962.0
2022-05-06 12:30:00,26.61,26.66,26.53,26.61,89410.0,24.6092,24.6555,24.5353,24.6092,89410.0
2022-05-06 12:40:00,26.61,26.66,26.58,26.64,57254.0,24.6092,24.6555,24.5815,24.637,57254.0
2022-05-06 12:50:00,26.63,26.78,26.59,26.75,99320.0,24.6277,24.7665,24.5907,24.7387,99320.0
2022-05-06 13:00:00,26.75,26.77,26.68,26.72,45184.0,24.7387,24.7572,24.674,24.711,45184.0
2022-05-06 13:10:00,26.72,26.74,26.56,26.57,64776.0,24.711,24.7295,24.563,24.5723,64776.0
2022-05-06 13:20:00,26.56,26.64,26.54,26.58,63902.0,24.563,24.637,24.5445,24.5815,63902.0
2022-05-06 13:30:00,26.58,26.62,26.47,26.52,67682.0,24.5815,24.6185,24.4798,24.526,67682.0
2022-05-06 13:40:00,26.52,26.57,26.49,26.5,50412.0,24.526,24.5723,24.4983,24.5075,50412.0
2022-05-06 13:50:00,26.52,26.53,26.44,26.47,86088.0,24.526,24.5353,24.452,24.4798,86088.0
2022-05-06 14:00:00,26.46,26.51,26.38,26.38,61858.0,24.4705,24.5168,24.3965,24.3965,61858.0
2022-05-06 14:10:00,26.39,26.49,26.39,26.43,53260.0,24.4058,24.4983,24.4058,24.4428,53260.0
2022-05-06 14:20:00,26.43,26.43,26.34,26.38,57232.0,24.4428,24.4428,24.3595,24.3965,57232.0
2022-05-06 14:30:00,26.37,26.4,26.31,26.33,52130.0,24.3873,24.415,24.3318,24.3503,52130.0
2022-05-06 14:40:00,26.34,26.42,26.31,26.41,55282.0,24.3595,24.4335,24.3318,24.4243,55282.0
2022-05-06 14:50:00,26.41,26.46,26.35,26.35,84856.0,24.4243,24.4705,24.3688,24.3688,84856.0
2022-05-06 15:00:00,26.34,26.41,26.3,26.32,67708.0,24.3595,24.4243,24.3226,24.341,67708.0
2022-05-06 15:10:00,26.32,26.37,26.3,26.36,77644.0,24.341,24.3873,24.3226,24.378,77644.0
2022-05-06 15:20:00,26.36,26.42,26.31,26.39,80004.0,24.378,24.4335,24.3318,24.4058,80004.0
2022-05-06 15:30:00,26.39,26.61,26.39,26.6,169684.0,24.4058,24.6092,24.4058,24.6,169684.0
2022-05-06 15:40:00,26.61,26.64,26.53,26.61,247936.0,24.6092,24.637,24.5353,24.6092,247936.0
2022-05-06 15:50:00,26.61,26.68,26.53,26.58,516720.0,24.6092,24.674,24.5353,24.5815,516720.0
2022-05-09 09:30:00,26.3,26.55,26.17,26.54,162410.0,24.3226,24.5538,24.2023,24.5445,162410.0
2022-05-09 09:40:00,26.56,26.57,26.38,26.48,128196.0,24.563,24.5723,24.3965,24.489,128196.0
2022-05-09 09:50:00,26.48,26.55,26.41,26.46,223592.0,24.489,24.5538,24.4243,24.4705,223592.0
2022-05-09 10:00:00,26.46,26.52,26.41,26.43,137248.0,24.4705,24.526,24.4243,24.4428,137248.0
2022-05-09 10:10:00,26.43,26.61,26.43,26.52,98104.0,24.4428,24.6092,24.4428,24.526,98104.0
2022-05-09 10:20:00,26.5,26.61,26.5,26.54,85518.0,24.5075,24.6092,24.5075,24.5445,85518.0
2022-05-09 10:30:00,26.54,26.66,26.52,26.65,169160.0,24.5445,24.6555,24.526,24.6462,169160.0
2022-05-09 10:40:00,26.64,26.72,26.48,26.48,372050.0,24.637,24.711,24.489,24.489,372050.0
2022-05-09 10:50:00,26.49,26.52,26.35,26.48,121860.0,24.4983,24.526,24.3688,24.489,121860.0
2022-05-09 11:00:00,26.47,26.67,26.47,26.67,76632.0,24.4798,24.6647,24.4798,24.6647,76632.0
2022-05-09 11:10:00,26.66,26.78,26.65,26.75,130790.0,24.6555,24.7665,24.6462,24.7387,130790.0
2022-05-09 11:20:00,26.75,26.77,26.65,26.69,98202.0,24.7387,24.7572,24.6462,24.6832,98202.0
2022-05-09 11:30:00,26.68,26.85,26.64,26.84,122282.0,24.674,24.8312,24.637,24.822,122282.0
2022-05-09 11:40:00,26.84,26.88,26.8,26.88,121540.0,24.822,24.8589,24.785,24.8589,121540.0
2022-05-09 11:50:00,26.88,26.93,26.8,26.82,94804.0,24.8589,24.9052,24.785,24.8035,94804.0
2022-05-09 12:00:00,26.82,26.89,26.73,26.85,64770.0,24.8035,24.8682,24.7202,24.8312,64770.0
2022-05-09 12:10:00,26.85,26.88,26.82,26.84,83154.0,24.8312,24.8589,24.8035,24.822,83154.0
2022-05-09 12:20:00,26.84,26.91,26.79,26.82,83432.0,24.822,24.8867,24.7757,24.8035,83432.0
2022-05-09 12:30:00,26.82,26.89,26.76,26.77,81588.0,24.8035,24.8682,24.748,24.7572,81588.0
2022-05-09 12:40:00,26.77,26.78,26.67,26.68,99088.0,24.7572,24.7665,24.6647,24.674,99088.0
2022-05-09 12:50:00,26.68,26.69,26.57,26.57,219712.0,24.674,24.6832,24.5723,24.5723,219712.0
2022-05-09 13:00:00,26.58,26.58,26.52,26.56,105306.0,24.5815,24.5815,24.526,24.563,105306.0
2022-05-09 13:10:00,26.55,26.58,26.45,26.58,307124.0,24.5538,24.5815,24.4613,24.5815,307124.0
2022-05-09 13:20:00,26.57,26.69,26.54,26.68,70648.0,24.5723,24.6832,24.5445,24.674,70648.0
2022-05-09 13:30:00,26.68,26.74,26.6,26.65,94650.0,24.674,24.7295,24.6,24.6462,94650.0
2022-05-09 13:40:00,26.65,26.77,26.65,26.68,248782.0,24.6462,24.7572,24.6462,24.674,248782.0
2022-05-09 13:50:00,26.68,26.71,26.58,26.71,65666.0,24.674,24.7017,24.5815,24.7017,65666.0
2022-05-09 14:00:00,26.7,26.78,26.68,26.74,79248.0,24.6925,24.7665,24.674,24.7295,79248.0
2022-05-09 14:10:00,26.73,26.83,26.72,26.81,56580.0,24.7202,24.8127,24.711,24.7942,56580.0
2022-05-09 14:20:00,26.82,26.82,26.71,26.74,53758.0,24.8035,24.8035,24.7017,24.7295,53758.0
2022-05-09 14:30:00,26.74,26.79,26.68,26.75,56232.0,24.7295,24.7757,24.674,24.7387,56232.0
2022-05-09 14:40:00,26.76,26.83,26.74,26.74,62214.0,24.748,24.8127,24.7295,24.7295,62214.0
2022-05-09 14:50:00,26.74,26.81,26.69,26.79,73944.0,24.7295,24.7942,24.6832,24.7757,73944.0
2022-05-09 15:00:00,26.79,26.84,26.73,26.74,87326.0,24.7757,24.822,24.7202,24.7295,87326.0
2022-05-09 15:10:00,26.75,26.85,26.74,26.77,76740.0,24.7387,24.8312,24.7295,24.7572,76740.0
2022-05-09 15:20:00,26.77,26.77,26.67,26.7,126676.0,24.7572,24.7572,24.6647,24.6925,126676.0
2022-05-09 15:30:00,26.7,26.7,26.63,26.66,146272.0,24.6925,24.6925,24.6277,24.6555,146272.0
2022-05-09 15:40:00,26.65,26.66,26.53,26.55,139954.0,24.6462,24.6555,24.5353,24.5538,139954.0
2022-05-09 15:50:00,26.54,26.6,26.44,26.55,778334.0,24.5445,24.6,24.452,24.5538,778334.0
2022-05-10 09:30:00,27.15,27.15,26.66,26.71,219018.0,25.1086,25.1086,24.6555,24.7017,219018.0
2022-05-10 09:40:00,26.7,26.7,26.49,26.5,115244.0,24.6925,24.6925,24.4983,24.5075,115244.0
2022-05-10 09:50:00,26.5,26.55,26.3,26.33,103202.0,24.5075,24.5538,24.3226,24.3503,103202.0
2022-05-10 10:00:00,26.32,26.34,26.22,26.25,117638.0,24.341,24.3595,24.2486,24.2763,117638.0
2022-05-10 10:10:00,26.26,26.37,26.25,26.26,80976.0,24.2856,24.3873,24.2763,24.2856,80976.0
2022-05-10 10:20:00,26.26,26.31,26.21,26.29,82350.0,24.2856,24.3318,24.2393,24.3133,82350.0
2022-05-10 10:30:00,26.28,26.31,26.17,26.18,77840.0,24.3041,24.3318,24.2023,24.2116,77840.0
2022-05-10 10:40:00,26.17,26.2,26.0,26.05,150092.0,24.2023,24.2301,24.0451,24.0913,150092.0
2022-05-10 10:50:00,26.06,26.1,26.02,26.04,130928.0,24.1006,24.1376,24.0636,24.0821,130928.0
2022-05-10 11:00:00,26.03,26.16,26.02,26.05,103608.0,24.0729,24.1931,24.0636,24.0913,103608.0
2022-05-10 11:10:00,26.05,26.18,26.02,26.18,77590.0,24.0913,24.2116,24.0636,24.2116,77590.0
2022-05-10 11:20:00,26.18,26.18,26.0,26.08,61438.0,24.2116,24.2116,24.0451,24.1191,61438.0
2022-05-10 11:30:00,26.07,26.18,26.01,26.15,63044.0,24.1098,24.2116,24.0544,24.1838,63044.0
2022-05-10 11:40:00,26.16,26.17,26.02,26.05,55840.0,24.1931,24.2023,24.0636,24.0913,55840.0
2022-05-10 11:50:00,26.05,26.07,25.95,26.03,124760.0,24.0913,24.1098,23.9989,24.0729,124760.0
2022-05-10 12:00:00,26.03,26.03,25.89,25.9,143158.0,24.0729,24.0729,23.9434,23.9526,143158.0
2022-05-10 12:10:00,25.9,26.0,25.89,25.92,69664.0,23.9526,24.0451,23.9434,23.9711,69664.0
2022-05-10 12:20:00,25.91,25.95,25.87,25.89,67768.0,23.9619,23.9989,23.9249,23.9434,67768.0
2022-05-10 12:30:00,25.88,25.92,25.83,25.89,63394.0,23.9341,23.9711,23.8879,23.9434,63394.0
2022-05-10 12:40:00,25.89,26.0,25.86,25.99,66588.0,23.9434,24.0451,23.9156,24.0359,66588.0
2022-05-10 12:50:00,25.98,25.98,25.9,25.93,57410.0,24.0266,24.0266,23.9526,23.9804,57410.0
2022-05-10 13:00:00,25.94,26.11,25.91,26.09,85150.0,23.9896,24.1468,23.9619,24.1283,85150.0
2022-05-10 13:10:00,26.09,26.09,25.95,25.97,85936.0,24.1283,24.1283,23.9989,24.0174,85936.0
2022-05-10 13:20:00,25.98,26.08,25.95,26.06,59594.0,24.0266,24.1191,23.9989,24.1006,59594.0
2022-05-10 13:30:00,26.07,26.18,26.06,26.17,80040.0,24.1098,24.2116,24.1006,24.2023,80040.0
2022-05-10 13:40:00,26.18,26.29,26.16,26.27,64776.0,24.2116,24.3133,24.1931,24.2948,64776.0
2022-05-10 13:50:00,26.25,26.28,26.21,26.27,60548.0,24.2763,24.3041,24.2393,24.2948,60548.0
2022-05-10 14:00:00,26.27,26.3,26.21,26.23,69616.0,24.2948,24.3226,24.2393,24.2578,69616.0
2022-05-10 14:10:00,26.22,26.28,26.13,26.22,57028.0,24.2486,24.3041,24.1653,24.2486,57028.0
2022-05-10 14:20:00,26.22,26.27,26.11,26.14,56090.0,24.2486,24.2948,24.1468,24.1746,56090.0
2022-05-10 14:30:00,26.14,26.15,26.08,26.09,109848.0,24.1746,24.1838,24.1191,24.1283,109848.0
2022-05-10 14:40:00,26.07,26.21,26.03,26.14,69902.0,24.1098,24.2393,24.0729,24.1746,69902.0
2022-05-10 14:50:00,26.14,26.18,26.1,26.15,70272.0,24.1746,24.2116,24.1376,24.1838,70272.0
2022-05-10 15:00:00,26.16,26.21,26.13,26.14,85198.0,24.1931,24.2393,24.1653,24.1746,85198.0
2022-05-10 15:10:00,26.14,26.19,26.1,26.15,82734.0,24.1746,24.2208,24.1376,24.1838,82734.0
2022-05-10 15:20:00,26.16,26.16,26.02,26.04,107252.0,24.1931,24.1931,24.0636,24.0821,107252.0
2022-05-10 15:30:00,26.04,26.08,25.98,26.0,145294.0,24.0821,24.1191,24.0266,24.0451,145294.0
2022-05-10 15:40:00,25.99,26.03,25.95,25.98,221034.0,24.0359,24.0729,23.9989,24.0266,221034.0
2022-05-10 15:50:00,25.98,25.99,25.92,25.95,616472.0,24.0266,24.0359,23.9711,23.9989,616472.0
2022-05-11 09:30:00,25.88,25.9,25.66,25.88,216482.0,23.9341,23.9526,23.7307,23.9341,216482.0
2022-05-11 09:40:00,25.86,26.05,25.8,25.99,89516.0,23.9156,24.0913,23.8601,24.0359,89516.0
2022-05-11 09:50:00,25.97,26.0,25.9,25.95,122080.0,24.0174,24.0451,23.9526,23.9989,122080.0
2022-05-11 10:00:00,25.94,25.98,25.75,25.77,172078.0,23.9896,24.0266,23.8139,23.8324,172078.0
2022-05-11 10:10:00,25.75,25.86,25.71,25.86,142300.0,23.8139,23.9156,23.7769,23.9156,142300.0
2022-05-11 10:20:00,25.86,26.0,25.83,25.98,105198.0,23.9156,24.0451,23.8879,24.0266,105198.0
2022-05-11 10:30:00,25.98,26.02,25.9,25.97,98314.0,24.0266,24.0636,23.9526,24.0174,98314.0
2022-05-11 10:40:00,25.97,25.99,25.9,25.95,94420.0,24.0174,24.0359,23.9526,23.9989,94420.0
2022-05-11 10:50:00,25.94,25.95,25.84,25.9,76702.0,23.9896,23.9989,23.8971,23.9526,76702.0
2022-05-11 11:00:00,25.91,25.93,25.82,25.87,69140.0,23.9619,23.9804,23.8786,23.9249,69140.0
2022-05-11 11:10:00,25.88,25.93,25.77,25.79,86684.0,23.9341,23.9804,23.8324,23.8509,86684.0
2022-05-11 11:20:00,25.8,25.89,25.8,25.86,91312.0,23.8601,23.9434,23.8601,23.9156,91312.0
2022-05-11 11:30:00,25.86,25.9,25.78,25.86,193236.0,23.9156,23.9526,23.8417,23.9156,193236.0
2022-05-11 11:40:00,25.85,25.91,25.77,25.79,138792.0,23.9064,23.9619,23.8324,23.8509,138792.0
2022-05-11 11:50:00,25.79,25.84,25.7,25.75,194110.0,23.8509,23.8971,23.7677,23.8139,194110.0
2022-05-11 12:00:00,25.75,25.85,25.74,25.79,104806.0,23.8139,23.9064,23.8047,23.8509,104806.0
2022-05-11 12:10:00,25.78,25.78,25.66,25.68,145088.0,23.8417,23.8417,23.7307,23.7492,145088.0
2022-05-11 12:20:00,25.68,25.82,25.61,25.61,105134.0,23.7492,23.8786,23.6844,23.6844,105134.0
2022-05-11 12:30:00,25.61,25.69,25.57,25.65,131338.0,23.6844,23.7584,23.6474,23.7214,131338.0
2022-05-11 12:40:00,25.65,25.68,25.54,25.54,145320.0,23.7214,23.7492,23.6197,23.6197,145320.0
2022-05-11 12:50:00,25.54,25.54,25.41,25.43,151290.0,23.6197,23.6197,23.4995,23.518,151290.0
2022-05-11 13:00:00,25.42,25.46,25.34,25.35,289142.0,23.5087,23.5457,23.4347,23.444,289142.0
2022-05-11 13:10:00,25.35,25.38,25.3,25.36,139468.0,23.444,23.4717,23.3977,23.4532,139468.0
2022-05-11 13:20:00,25.36,25.39,25.29,25.31,72180.0,23.4532,23.481,23.3885,23.407,72180.0
2022-05-11 13:30:00,25.3,25.39,25.28,25.3,79798.0,23.3977,23.481,23.3792,23.3977,79798.0
2022-05-11 13:40:00,25.29,25.33,25.24,25.28,80576.0,23.3885,23.4255,23.3423,23.3792,80576.0
2022-05-11 13:50:00,25.28,25.35,25.24,25.25,71206.0,23.3792,23.444,23.3423,23.3515,71206.0
2022-05-11 14:00:00,25.26,25.41,25.26,25.35,75086.0,23.3607,23.4995,23.3607,23.444,75086.0
2022-05-11 14:10:00,25.35,25.49,25.33,25.43,57784.0,23.444,23.5735,23.4255,23.518,57784.0
2022-05-11 14:20:00,25.43,25.52,25.37,25.45,80714.0,23.518,23.6012,23.4625,23.5365,80714.0
2022-05-11 14:30:00,25.45,25.49,25.39,25.49,76124.0,23.5365,23.5735,23.481,23.5735,76124.0
2022-05-11 14:40:00,25.48,25.57,25.44,25.47,58496.0,23.5642,23.6474,23.5272,23.555,58496.0
2022-05-11 14:50:00,25.47,25.48,25.38,25.43,51952.0,23.555,23.5642,23.4717,23.518,51952.0
2022-05-11 15:00:00,25.43,25.45,25.37,25.43,91200.0,23.518,23.5365,23.4625,23.518,91200.0
2022-05-11 15:10:00,25.43,25.45,25.34,25.43,132166.0,23.518,23.5365,23.4347,23.518,132166.0
2022-05-11 15:20:00,25.43,25.48,25.37,25.4,150300.0,23.518,23.5642,23.4625,23.4902,150300.0
2022-05-11 15:30:00,25.4,25.45,25.36,25.36,181546.0,23.4902,23.5365,23.4532,23.4532,181546.0
2022-05-11 15:40:00,25.36,25.42,25.28,25.28,270620.0,23.4532,23.5087,23.3792,23.3792,270620.0
2022-05-11 15:50:00,25.29,25.3,25.23,25.3,592858.0,23.3885,23.3977,23.333,23.3977,592858.0
2022-05-12 09:30:00,25.24,25.4,25.18,25.38,204154.0,23.3423,23.4902,23.2868,23.4717,204154.0
2022-05-12 09:40:00,25.38,25.48,25.35,25.47,98112.0,23.4717,23.5642,23.444,23.555,98112.0
2022-05-12 09:50:00,25.48,25.6,25.45,25.56,121692.0,23.5642,23.6752,23.5365,23.6382,121692.0
2022-05-12 10:00:00,25.57,25.75,25.52,25.74,110114.0,23.6474,23.8139,23.6012,23.8047,110114.0
2022-05-12 10:10:00,25.73,25.74,25.59,25.64,107958.0,23.7954,23.8047,23.6659,23.7122,107958.0
2022-05-12 10:20:00,25.64,25.78,25.61,25.71,112458.0,23.7122,23.8417,23.6844,23.7769,112458.0
2022-05-12 10:30:00,25.71,25.76,25.64,25.76,84472.0,23.7769,23.8232,23.7122,23.8232,84472.0
2022-05-12 10:40:00,25.76,25.81,25.66,25.76,84656.0,23.8232,23.8694,23.7307,23.8232,84656.0
2022-05-12 10:50:00,25.78,25.81,25.72,25.79,73330.0,23.8417,23.8694,23.7862,23.8509,73330.0
2022-05-12 11:00:00,25.8,25.85,25.73,25.85,50468.0,23.8601,23.9064,23.7954,23.9064,50468.0
2022-05-12 11:10:00,25.85,25.88,25.74,25.74,69980.0,23.9064,23.9341,23.8047,23.8047,69980.0
2022-05-12 11:20:00,25.75,25.77,25.68,25.73,95148.0,23.8139,23.8324,23.7492,23.7954,95148.0
2022-05-12 11:30:00,25.75,25.79,25.69,25.78,63968.0,23.8139,23.8509,23.7584,23.8417,63968.0
2022-05-12 11:40:00,25.78,25.78,25.63,25.66,75108.0,23.8417,23.8417,23.7029,23.7307,75108.0
2022-05-12 11:50:00,25.66,25.66,25.59,25.61,68246.0,23.7307,23.7307,23.6659,23.6844,68246.0
2022-05-12 12:00:00,25.61,25.76,25.6,25.74,94296.0,23.6844,23.8232,23.6752,23.8047,94296.0
2022-05-12 12:10:00,25.74,25.77,25.68,25.74,78368.0,23.8047,23.8324,23.7492,23.8047,78368.0
2022-05-12 12:20:00,25.75,25.81,25.72,25.8,82102.0,23.8139,23.8694,23.7862,23.8601,82102.0
2022-05-12 12:30:00,25.8,25.88,25.78,25.86,92838.0,23.8601,23.9341,23.8417,23.9156,92838.0
2022-05-12 12:40:00,25.87,25.96,25.84,25.92,76352.0,23.9249,24.0081,23.8971,23.9711,76352.0
2022-05-12 12:50:00,25.93,26.06,25.92,25.93,85316.0,23.9804,24.1006,23.9711,23.9804,85316.0
2022-05-12 13:00:00,25.93,25.93,25.88,25.9,118372.0,23.9804,23.9804,23.9341,23.9526,118372.0
2022-05-12 13:10:00,25.91,25.96,25.88,25.9,61908.0,23.9619,24.0081,23.9341,23.9526,61908.0
2022-05-12 13:20:00,25.92,25.95,25.88,25.93,62534.0,23.9711,23.9989,23.9341,23.9804,62534.0
2022-05-12 13:30:00,25.92,25.95,25.84,25.87,87218.0,23.9711,23.9989,23.8971,23.9249,87218.0
2022-05-12 13:40:00,25.86,25.88,25.74,25.75,142292.0,23.9156,23.9341,23.8047,23.8139,142292.0
2022-05-12 13:50:00,25.75,25.8,25.75,25.77,96632.0,23.8139,23.8601,23.8139,23.8324,96632.0
2022-05-12 14:00:00,25.77,25.89,25.75,25.75,112730.0,23.8324,23.9434,23.8139,23.8139,112730.0
2022-05-12 14:10:00,25.75,25.75,25.7,25.75,73458.0,23.8139,23.8139,23.7677,23.8139,73458.0
2022-05-12 14:20:00,25.74,25.8,25.71,25.79,227302.0,23.8047,23.8601,23.7769,23.8509,227302.0
2022-05-12 14:30:00,25.79,25.84,25.72,25.78,97184.0,23.8509,23.8971,23.7862,23.8417,97184.0
2022-05-12 14:40:00,25.77,25.82,25.72,25.82,95588.0,23.8324,23.8786,23.7862,23.8786,95588.0
2022-05-12 14:50:00,25.82,25.83,25.77,25.8,160592.0,23.8786,23.8879,23.8324,23.8601,160592.0
2022-05-12 15:00:00,25.8,25.83,25.72,25.74,138794.0,23.8601,23.8879,23.7862,23.8047,138794.0
2022-05-12 15:10:00,25.75,25.83,25.7,25.83,88870.0,23.8139,23.8879,23.7677,23.8879,88870.0
2022-05-12 15:20:00,25.81,25.98,25.8,25.89,105598.0,23.8694,24.0266,23.8601,23.9434,105598.0
2022-05-12 15:30:00,25.9,26.0,25.9,25.99,99304.0,23.9526,24.0451,23.9526,24.0359,99304.0
2022-05-12 15:40:00,26.0,26.04,25.93,25.94,129750.0,24.0451,24.0821,23.9804,23.9896,129750.0
2022-05-12 15:50:00,25.95,26.11,25.95,26.11,520826.0,23.9989,24.1468,23.9989,24.1468,520826.0
2022-05-13 09:30:00,26.22,26.41,26.18,26.34,125190.0,24.2486,24.4243,24.2116,24.3595,125190.0
2022-05-13 09:40:00,26.31,26.35,26.13,26.13,69958.0,24.3318,24.3688,24.1653,24.1653,69958.0
2022-05-13 09:50:00,26.11,26.27,26.11,26.25,87202.0,24.1468,24.2948,24.1468,24.2763,87202.0
2022-05-13 10:00:00,26.29,26.42,26.27,26.39,141782.0,24.3133,24.4335,24.2948,24.4058,141782.0
2022-05-13 10:10:00,26.39,26.48,26.34,26.43,203082.0,24.4058,24.489,24.3595,24.4428,203082.0
2022-05-13 10:20:00,26.43,26.52,26.43,26.48,45226.0,24.4428,24.526,24.4428,24.489,45226.0
2022-05-13 10:30:00,26.46,26.55,26.46,26.48,57730.0,24.4705,24.5538,24.4705,24.489,57730.0
2022-05-13 10:40:00,26.48,26.51,26.44,26.45,58180.0,24.489,24.5168,24.452,24.4613,58180.0
2022-05-13 10:50:00,26.43,26.48,26.41,26.41,36092.0,24.4428,24.489,24.4243,24.4243,36092.0
2022-05-13 11:00:00,26.4,26.46,26.36,26.45,29466.0,24.415,24.4705,24.378,24.4613,29466.0
2022-05-13 11:10:00,26.45,26.45,26.39,26.41,40082.0,24.4613,24.4613,24.4058,24.4243,40082.0
2022-05-13 11:20:00,26.41,26.44,26.39,26.41,49500.0,24.4243,24.452,24.4058,24.4243,49500.0
2022-05-13 11:30:00,26.42,26.42,26.35,26.38,155648.0,24.4335,24.4335,24.3688,24.3965,155648.0
2022-05-13 11:40:00,26.36,26.37,26.31,26.32,21586.0,24.378,24.3873,24.3318,24.341,21586.0
2022-05-13 11:50:00,26.32,26.39,26.32,26.38,14180.0,24.341,24.4058,24.341,24.3965,14180.0
2022-05-13 12:00:00,26.37,26.41,26.36,26.37,31860.0,24.3873,24.4243,24.378,24.3873,31860.0
2022-05-13 12:10:00,26.37,26.42,26.35,26.36,41038.0,24.3873,24.4335,24.3688,24.378,41038.0
2022-05-13 12:20:00,26.36,26.4,26.35,26.4,128910.0,24.378,24.415,24.3688,24.415,128910.0
2022-05-13 12:30:00,26.4,26.43,26.34,26.36,45120.0,24.415,24.4428,24.3595,24.378,45120.0
2022-05-13 12:40:00,26.36,26.41,26.35,26.39,67998.0,24.378,24.4243,24.3688,24.4058,67998.0
2022-05-13 12:50:00,26.39,26.39,26.36,26.38,102574.0,24.4058,24.4058,24.378,24.3965,102574.0
2022-05-13 13:00:00,26.38,26.38,26.28,26.29,40382.0,24.3965,24.3965,24.3041,24.3133,40382.0
2022-05-13 13:10:00,26.3,26.3,26.25,26.28,20866.0,24.3226,24.3226,24.2763,24.3041,20866.0
2022-05-13 13:20:00,26.28,26.28,26.21,26.22,22228.0,24.3041,24.3041,24.2393,24.2486,22228.0
2022-05-13 13:30:00,26.22,26.26,26.21,26.23,24596.0,24.2486,24.2856,24.2393,24.2578,24596.0
2022-05-13 13:40:00,26.23,26.29,26.19,26.29,61358.0,24.2578,24.3133,24.2208,24.3133,61358.0
2022-05-13 13:50:00,26.28,26.31,26.24,26.26,71384.0,24.3041,24.3318,24.2671,24.2856,71384.0
2022-05-13 14:00:00,26.25,26.25,26.13,26.2,70874.0,24.2763,24.2763,24.1653,24.2301,70874.0
2022-05-13 14:10:00,26.19,26.22,26.16,26.18,35752.0,24.2208,24.2486,24.1931,24.2116,35752.0
2022-05-13 14:20:00,26.19,26.22,26.14,26.21,98306.0,24.2208,24.2486,24.1746,24.2393,98306.0
2022-05-13 14:30:00,26.22,26.3,26.22,26.24,52454.0,24.2486,24.3226,24.2486,24.2671,52454.0
2022-05-13 14:40:00,26.24,26.28,26.18,26.19,54702.0,24.2671,24.3041,24.2116,24.2208,54702.0
2022-05-13 14:50:00,26.18,26.3,26.18,26.29,32562.0,24.2116,24.3226,24.2116,24.3133,32562.0
2022-05-13 15:00:00,26.3,26.38,26.3,26.37,60894.0,24.3226,24.3965,24.3226,24.3873,60894.0
2022-05-13 15:10:00,26.38,26.41,26.35,26.39,40864.0,24.3965,24.4243,24.3688,24.4058,40864.0
2022-05-13 15:20:00,26.39,26.43,26.36,26.42,41936.0,24.4058,24.4428,24.378,24.4335,41936.0
2022-05-13 15:30:00,26.42,26.43,26.3,26.34,146256.0,24.4335,24.4428,24.3226,24.3595,146256.0
2022-05-13 15:40:00,26.34,26.38,26.29,26.34,152888.0,24.3595,24.3965,24.3133,24.3595,152888.0
2022-05-13 15:50:00,26.35,26.36,26.27,26.34,438206.0,24.3688,24.378,24.2948,24.3595,438206.0
2022-05-16 09:30:00,26.27,26.28,26.15,26.22,141562.0,24.2948,24.3041,24.1838,24.2486,141562.0
2022-05-16 09:40:00,26.2,26.2,25.92,25.97,186022.0,24.2301,24.2301,23.9711,24.0174,186022.0
2022-05-16 09:50:00,25.96,26.01,25.91,26.0,143518.0,24.0081,24.0544,23.9619,24.0451,143518.0
2022-05-16 10:00:00,26.0,26.06,25.96,26.06,128620.0,24.0451,24.1006,24.0081,24.1006,128620.0
2022-05-16 10:10:00,26.07,26.11,26.05,26.1,34930.0,24.1098,24.1468,24.0913,24.1376,34930.0
2022-05-16 10:20:00,26.13,26.17,26.1,26.17,39256.0,24.1653,24.2023,24.1376,24.2023,39256.0
2022-05-16 10:30:00,26.16,26.16,26.05,26.09,62930.0,24.1931,24.1931,24.0913,24.1283,62930.0
2022-05-16 10:40:00,26.09,26.09,26.0,26.03,106430.0,24.1283,24.1283,24.0451,24.0729,106430.0
2022-05-16 10:50:00,26.02,26.08,26.02,26.04,241300.0,24.0636,24.1191,24.0636,24.0821,241300.0
2022-05-16 11:00:00,26.03,26.05,25.95,26.03,121518.0,24.0729,24.0913,23.9989,24.0729,121518.0
2022-05-16 11:10:00,26.03,26.06,26.0,26.02,91264.0,24.0729,24.1006,24.0451,24.0636,91264.0
2022-05-16 11:20:00,26.02,26.07,25.98,26.07,114626.0,24.0636,24.1098,24.0266,24.1098,114626.0
2022-05-16 11:30:00,26.06,26.15,26.06,26.14,54566.0,24.1006,24.1838,24.1006,24.1746,54566.0
2022-05-16 11:40:00,26.14,26.2,26.11,26.18,37332.0,24.1746,24.2301,24.1468,24.2116,37332.0
2022-05-16 11:50:00,26.19,26.24,26.18,26.24,34114.0,24.2208,24.2671,24.2116,24.2671,34114.0
2022-05-16 12:00:00,26.25,26.29,26.23,26.24,55776.0,24.2763,24.3133,24.2578,24.2671,55776.0
2022-05-16 12:10:00,26.24,26.25,26.19,26.22,89164.0,24.2671,24.2763,24.2208,24.2486,89164.0
2022-05-16 12:20:00,26.22,26.22,26.14,26.14,47600.0,24.2486,24.2486,24.1746,24.1746,47600.0
2022-05-16 12:30:00,26.14,26.17,26.1,26.11,50160.0,24.1746,24.2023,24.1376,24.1468,50160.0
2022-05-16 12:40:00,26.1,26.21,26.1,26.21,82712.0,24.1376,24.2393,24.1376,24.2393,82712.0
2022-05-16 12:50:00,26.21,26.21,26.14,26.16,59302.0,24.2393,24.2393,24.1746,24.1931,59302.0
2022-05-16 13:00:00,26.16,26.22,26.14,26.22,34774.0,24.1931,24.2486,24.1746,24.2486,34774.0
2022-05-16 13:10:00,26.21,26.25,26.2,26.21,34504.0,24.2393,24.2763,24.2301,24.2393,34504.0
2022-05-16 13:20:00,26.21,26.31,26.2,26.29,24888.0,24.2393,24.3318,24.2301,24.3133,24888.0
2022-05-16 13:30:00,26.3,26.31,26.25,26.25,37638.0,24.3226,24.3318,24.2763,24.2763,37638.0
2022-05-16 13:40:00,26.25,26.28,26.22,26.22,38774.0,24.2763,24.3041,24.2486,24.2486,38774.0
2022-05-16 13:50:00,26.22,26.25,26.21,26.23,31808.0,24.2486,24.2763,24.2393,24.2578,31808.0
2022-05-16 14:00:00,26.23,26.31,26.21,26.29,256130.0,24.2578,24.3318,24.2393,24.3133,256130.0
2022-05-16 14:10:00,26.29,26.39,26.28,26.39,173984.0,24.3133,24.4058,24.3041,24.4058,173984.0
2022-05-16 14:20:00,26.38,26.44,26.33,26.38,271234.0,24.3965,24.452,24.3503,24.3965,271234.0
2022-05-16 14:30:00,26.38,26.45,26.38,26.43,97680.0,24.3965,24.4613,24.3965,24.4428,97680.0
2022-05-16 14:40:00,26.43,26.48,26.39,26.4,139544.0,24.4428,24.489,24.4058,24.415,139544.0
2022-05-16 14:50:00,26.4,26.43,26.37,26.39,29568.0,24.415,24.4428,24.3873,24.4058,29568.0
2022-05-16 15:00:00,26.39,26.43,26.38,26.39,42560.0,24.4058,24.4428,24.3965,24.4058,42560.0
2022-05-16 15:10:00,26.36,26.39,26.3,26.38,89054.0,24.378,24.4058,24.3226,24.3965,89054.0
2022-05-16 15:20:00,26.37,26.37,26.29,26.33,103600.0,24.3873,24.3873,24.3133,24.3503,103600.0
2022-05-16 15:30:00,26.33,26.34,26.29,26.3,155886.0,24.3503,24.3595,24.3133,24.3226,155886.0
2022-05-16 15:40:00,26.31,26.36,26.31,26.35,200362.0,24.3318,24.378,24.3318,24.3688,200362.0
2022-05-16 15:50:00,26.35,26.42,26.3,26.36,540546.0,24.3688,24.4335,24.3226,24.378,540546.0
2022-05-17 09:30:00,26.71,26.77,26.64,26.67,136356.0,24.7017,24.7572,24.637,24.6647,136356.0
2022-05-17 09:40:00,26.68,26.69,26.53,26.55,69212.0,24.674,24.6832,24.5353,24.5538,69212.0
2022-05-17 09:50:00,26.55,26.58,26.4,26.43,33778.0,24.5538,24.5815,24.415,24.4428,33778.0
2022-05-17 10:00:00,26.46,26.55,26.45,26.48,35490.0,24.4705,24.5538,24.4613,24.489,35490.0
2022-05-17 10:10:00,26.47,26.53,26.45,26.5,39342.0,24.4798,24.5353,24.4613,24.5075,39342.0
2022-05-17 10:20:00,26.48,26.5,26.43,26.43,23298.0,24.489,24.5075,24.4428,24.4428,23298.0
2022-05-17 10:30:00,26.43,26.48,26.41,26.42,25694.0,24.4428,24.489,24.4243,24.4335,25694.0
2022-05-17 10:40:00,26.43,26.43,26.37,26.4,50916.0,24.4428,24.4428,24.3873,24.415,50916.0
2022-05-17 10:50:00,26.39,26.45,26.38,26.45,64812.0,24.4058,24.4613,24.3965,24.4613,64812.0
2022-05-17 11:00:00,26.45,26.49,26.42,26.46,77364.0,24.4613,24.4983,24.4335,24.4705,77364.0
2022-05-17 11:10:00,26.45,26.47,26.4,26.45,84782.0,24.4613,24.4798,24.415,24.4613,84782.0
2022-05-17 11:20:00,26.45,26.47,26.42,26.43,45804.0,24.4613,24.4798,24.4335,24.4428,45804.0
2022-05-17 11:30:00,26.43,26.55,26.43,26.55,40392.0,24.4428,24.5538,24.4428,24.5538,40392.0
2022-05-17 11:40:00,26.54,26.57,26.5,26.52,46426.0,24.5445,24.5723,24.5075,24.526,46426.0
2022-05-17 11:50:00,26.53,26.57,26.53,26.55,23154.0,24.5353,24.5723,24.5353,24.5538,23154.0
2022-05-17 12:00:00,26.56,26.58,26.53,26.57,36742.0,24.563,24.5815,24.5353,24.5723,36742.0
2022-05-17 12:10:00,26.57,26.6,26.54,26.58,31136.0,24.5723,24.6,24.5445,24.5815,31136.0
2022-05-17 12:20:00,26.59,26.65,26.58,26.65,48630.0,24.5907,24.6462,24.5815,24.6462,48630.0
2022-05-17 12:30:00,26.63,26.63,26.6,26.61,17540.0,24.6277,24.6277,24.6,24.6092,17540.0
2022-05-17 12:40:00,26.61,26.66,26.59,26.64,30328.0,24.6092,24.6555,24.5907,24.637,30328.0
2022-05-17 12:50:00,26.64,26.65,26.61,26.63,15270.0,24.637,24.6462,24.6092,24.6277,15270.0
2022-05-17 13:00:00,26.64,26.65,26.59,26.63,30362.0,24.637,24.6462,24.5907,24.6277,30362.0
2022-05-17 13:10:00,26.63,26.67,26.63,26.65,22628.0,24.6277,24.6647,24.6277,24.6462,22628.0
2022-05-17 13:20:00,26.65,26.65,26.6,26.6,25482.0,24.6462,24.6462,24.6,24.6,25482.0
2022-05-17 13:30:00,26.61,26.65,26.61,26.62,41946.0,24.6092,24.6462,24.6092,24.6185,41946.0
2022-05-17 13:40:00,26.62,26.64,26.59,26.63,24818.0,24.6185,24.637,24.5907,24.6277,24818.0
2022-05-17 13:50:00,26.63,26.63,26.58,26.59,32898.0,24.6277,24.6277,24.5815,24.5907,32898.0
2022-05-17 14:00:00,26.6,26.63,26.57,26.62,42332.0,24.6,24.6277,24.5723,24.6185,42332.0
2022-05-17 14:10:00,26.61,26.63,26.51,26.53,83172.0,24.6092,24.6277,24.5168,24.5353,83172.0
2022-05-17 14:20:00,26.53,26.53,26.43,26.48,57876.0,24.5353,24.5353,24.4428,24.489,57876.0
2022-05-17 14:30:00,26.47,26.49,26.37,26.46,78524.0,24.4798,24.4983,24.3873,24.4705,78524.0
2022-05-17 14:40:00,26.46,26.59,26.46,26.59,65926.0,24.4705,24.5907,24.4705,24.5907,65926.0
2022-05-17 14:50:00,26.6,26.63,26.56,26.6,56840.0,24.6,24.6277,24.563,24.6,56840.0
2022-05-17 15:00:00,26.61,26.66,26.6,26.62,58086.0,24.6092,24.6555,24.6,24.6185,58086.0
2022-05-17 15:10:00,26.61,26.65,26.6,26.64,43740.0,24.6092,24.6462,24.6,24.637,43740.0
2022-05-17 15:20:00,26.64,26.67,26.63,26.65,58156.0,24.637,24.6647,24.6277,24.6462,58156.0
2022-05-17 15:30:00,26.65,26.68,26.61,26.61,109354.0,24.6462,24.674,24.6092,24.6092,109354.0
2022-05-17 15:40:00,26.61,26.66,26.58,26.59,175080.0,24.6092,24.6555,24.5815,24.5907,175080.0
2022-05-17 15:50:00,26.6,26.64,26.55,26.62,504574.0,24.6,24.637,24.5538,24.6185,504574.0
2022-05-18 09:30:00,26.35,26.39,26.06,26.08,207908.0,24.3688,24.4058,24.1006,24.1191,207908.0
2022-05-18 09:40:00,26.08,26.11,25.95,25.99,122020.0,24.1191,24.1468,23.9989,24.0359,122020.0
2022-05-18 09:50:00,25.99,26.16,25.93,26.11,76326.0,24.0359,24.1931,23.9804,24.1468,76326.0
2022-05-18 10:00:00,26.11,26.13,26.05,26.08,50552.0,24.1468,24.1653,24.0913,24.1191,50552.0
2022-05-18 10:10:00,26.08,26.12,26.07,26.11,44366.0,24.1191,24.1561,24.1098,24.1468,44366.0
2022-05-18 10:20:00,26.1,26.11,26.06,26.07,41168.0,24.1376,24.1468,24.1006,24.1098,41168.0
2022-05-18 10:30:00,26.08,26.16,26.06,26.15,48234.0,24.1191,24.1931,24.1006,24.1838,48234.0
2022-05-18 10:40:00,26.16,26.2,26.11,26.11,91876.0,24.1931,24.2301,24.1468,24.1468,91876.0
2022-05-18 10:50:00,26.12,26.21,26.08,26.21,57548.0,24.1561,24.2393,24.1191,24.2393,57548.0
2022-05-18 11:00:00,26.18,26.18,26.12,26.14,70284.0,24.2116,24.2116,24.1561,24.1746,70284.0
2022-05-18 11:10:00,26.13,26.13,26.04,26.06,55380.0,24.1653,24.1653,24.0821,24.1006,55380.0
2022-05-18 11:20:00,26.05,26.05,25.93,25.94,30342.0,24.0913,24.0913,23.9804,23.9896,30342.0
2022-05-18 11:30:00,25.94,26.04,25.93,25.99,56516.0,23.9896,24.0821,23.9804,24.0359,56516.0
2022-05-18 11:40:00,25.98,26.04,25.98,26.03,39572.0,24.0266,24.0821,24.0266,24.0729,39572.0
2022-05-18 11:50:00,26.02,26.04,25.92,25.92,38614.0,24.0636,24.0821,23.9711,23.9711,38614.0
2022-05-18 12:00:00,25.92,25.92,25.86,25.88,34802.0,23.9711,23.9711,23.9156,23.9341,34802.0
2022-05-18 12:10:00,25.88,25.89,25.84,25.86,35868.0,23.9341,23.9434,23.8971,23.9156,35868.0
2022-05-18 12:20:00,25.86,25.88,25.84,25.86,36686.0,23.9156,23.9341,23.8971,23.9156,36686.0
2022-05-18 12:30:00,25.86,25.92,25.86,25.89,37200.0,23.9156,23.9711,23.9156,23.9434,37200.0
2022-05-18 12:40:00,25.9,25.93,25.86,25.92,158932.0,23.9526,23.9804,23.9156,23.9711,158932.0
2022-05-18 12:50:00,25.92,25.92,25.88,25.9,44646.0,23.9711,23.9711,23.9341,23.9526,44646.0
2022-05-18 13:00:00,25.9,25.9,25.77,25.78,40424.0,23.9526,23.9526,23.8324,23.8417,40424.0
2022-05-18 13:10:00,25.78,25.78,25.7,25.7,187210.0,23.8417,23.8417,23.7677,23.7677,187210.0
2022-05-18 13:20:00,25.7,25.75,25.66,25.7,65116.0,23.7677,23.8139,23.7307,23.7677,65116.0
2022-05-18 13:30:00,25.68,25.75,25.65,25.74,53558.0,23.7492,23.8139,23.7214,23.8047,53558.0
2022-05-18 13:40:00,25.74,25.75,25.64,25.66,116740.0,23.8047,23.8139,23.7122,23.7307,116740.0
2022-05-18 13:50:00,25.65,25.66,25.58,25.6,82076.0,23.7214,23.7307,23.6567,23.6752,82076.0
2022-05-18 14:00:00,25.6,25.61,25.53,25.56,72804.0,23.6752,23.6844,23.6104,23.6382,72804.0
2022-05-18 14:10:00,25.57,25.57,25.5,25.56,159474.0,23.6474,23.6474,23.5827,23.6382,159474.0
2022-05-18 14:20:00,25.55,25.66,25.53,25.66,88792.0,23.6289,23.7307,23.6104,23.7307,88792.0
2022-05-18 14:30:00,25.65,25.66,25.6,25.64,93218.0,23.7214,23.7307,23.6752,23.7122,93218.0
2022-05-18 14:40:00,25.64,25.67,25.59,25.65,68962.0,23.7122,23.7399,23.6659,23.7214,68962.0
2022-05-18 14:50:00,25.65,25.66,25.59,25.6,47616.0,23.7214,23.7307,23.6659,23.6752,47616.0
2022-05-18 15:00:00,25.6,25.64,25.59,25.6,48138.0,23.6752,23.7122,23.6659,23.6752,48138.0
2022-05-18 15:10:00,25.59,25.7,25.59,25.68,87490.0,23.6659,23.7677,23.6659,23.7492,87490.0
2022-05-18 15:20:00,25.68,25.71,25.6,25.61,118582.0,23.7492,23.7769,23.6752,23.6844,118582.0
2022-05-18 15:30:00,25.61,25.74,25.59,25.72,172876.0,23.6844,23.8047,23.6659,23.7862,172876.0
2022-05-18 15:40:00,25.72,25.73,25.62,25.63,313246.0,23.7862,23.7954,23.6937,23.7029,313246.0
2022-05-18 15:50:00,25.63,25.68,25.55,25.66,770058.0,23.7029,23.7492,23.6289,23.7307,770058.0
2022-05-19 09:30:00,25.54,25.59,25.4,25.48,185966.0,23.6197,23.6659,23.4902,23.5642,185966.0
2022-05-19 09:40:00,25.48,25.52,25.31,25.31,81430.0,23.5642,23.6012,23.407,23.407,81430.0
2022-05-19 09:50:00,25.31,25.33,25.2,25.27,101986.0,23.407,23.4255,23.3053,23.37,101986.0
2022-05-19 10:00:00,25.25,25.45,25.24,25.42,86526.0,23.3515,23.5365,23.3423,23.5087,86526.0
2022-05-19 10:10:00,25.42,25.53,25.41,25.48,70460.0,23.5087,23.6104,23.4995,23.5642,70460.0
2022-05-19 10:20:00,25.48,25.56,25.43,25.48,74248.0,23.5642,23.6382,23.518,23.5642,74248.0
2022-05-19 10:30:00,25.47,25.58,25.41,25.48,68714.0,23.555,23.6567,23.4995,23.5642,68714.0
2022-05-19 10:40:00,25.47,25.49,25.42,25.46,49040.0,23.555,23.5735,23.5087,23.5457,49040.0
2022-05-19 10:50:00,25.45,25.51,25.41,25.49,67908.0,23.5365,23.592,23.4995,23.5735,67908.0
2022-05-19 11:00:00,25.5,25.52,25.39,25.47,59938.0,23.5827,23.6012,23.481,23.555,59938.0
2022-05-19 11:10:00,25.47,25.51,25.39,25.46,53184.0,23.555,23.592,23.481,23.5457,53184.0
2022-05-19 11:20:00,25.45,25.5,25.43,25.48,63540.0,23.5365,23.5827,23.518,23.5642,63540.0
2022-05-19 11:30:00,25.48,25.64,25.48,25.63,34258.0,23.5642,23.7122,23.5642,23.7029,34258.0
2022-05-19 11:40:00,25.63,25.7,25.63,25.7,40182.0,23.7029,23.7677,23.7029,23.7677,40182.0
2022-05-19 11:50:00,25.7,25.74,25.66,25.7,123954.0,23.7677,23.8047,23.7307,23.7677,123954.0
2022-05-19 12:00:00,25.7,25.72,25.63,25.64,202504.0,23.7677,23.7862,23.7029,23.7122,202504.0
2022-05-19 12:10:00,25.65,25.72,25.65,25.66,59482.0,23.7214,23.7862,23.7214,23.7307,59482.0
2022-05-19 12:20:00,25.67,25.67,25.58,25.61,94952.0,23.7399,23.7399,23.6567,23.6844,94952.0
2022-05-19 12:30:00,25.6,25.6,25.56,25.56,43518.0,23.6752,23.6752,23.6382,23.6382,43518.0
2022-05-19 12:40:00,25.57,25.58,25.5,25.52,97746.0,23.6474,23.6567,23.5827,23.6012,97746.0
2022-05-19 12:50:00,25.52,25.61,25.51,25.6,60842.0,23.6012,23.6844,23.592,23.6752,60842.0
2022-05-19 13:00:00,25.6,25.66,25.55,25.59,44178.0,23.6752,23.7307,23.6289,23.6659,44178.0
2022-05-19 13:10:00,25.6,25.61,25.52,25.61,45232.0,23.6752,23.6844,23.6012,23.6844,45232.0
2022-05-19 13:20:00,25.61,25.71,25.6,25.68,77038.0,23.6844,23.7769,23.6752,23.7492,77038.0
2022-05-19 13:30:00,25.68,25.75,25.66,25.75,63686.0,23.7492,23.8139,23.7307,23.8139,63686.0
2022-05-19 13:40:00,25.74,25.77,25.66,25.66,56878.0,23.8047,23.8324,23.7307,23.7307,56878.0
2022-05-19 13:50:00,25.66,25.88,25.66,25.84,67336.0,23.7307,23.9341,23.7307,23.8971,67336.0
2022-05-19 14:00:00,25.85,25.86,25.75,25.8,56012.0,23.9064,23.9156,23.8139,23.8601,56012.0
2022-05-19 14:10:00,25.8,25.86,25.77,25.81,94328.0,23.8601,23.9156,23.8324,23.8694,94328.0
2022-05-19 14:20:00,25.8,25.84,25.77,25.83,81812.0,23.8601,23.8971,23.8324,23.8879,81812.0
2022-05-19 14:30:00,25.82,25.9,25.8,25.86,80460.0,23.8786,23.9526,23.8601,23.9156,80460.0
2022-05-19 14:40:00,25.85,25.92,25.8,25.92,74982.0,23.9064,23.9711,23.8601,23.9711,74982.0
2022-05-19 14:50:00,25.92,25.96,25.9,25.95,69094.0,23.9711,24.0081,23.9526,23.9989,69094.0
2022-05-19 15:00:00,25.95,26.03,25.92,25.98,89652.0,23.9989,24.0729,23.9711,24.0266,89652.0
2022-05-19 15:10:00,25.97,26.0,25.87,25.88,228256.0,24.0174,24.0451,23.9249,23.9341,228256.0
2022-05-19 15:20:00,25.87,25.88,25.79,25.81,121956.0,23.9249,23.9341,23.8509,23.8694,121956.0
2022-05-19 15:30:00,25.81,25.83,25.73,25.76,161506.0,23.8694,23.8879,23.7954,23.8232,161506.0
2022-05-19 15:40:00,25.77,25.82,25.73,25.76,160296.0,23.8324,23.8786,23.7954,23.8232,160296.0
2022-05-19 15:50:00,25.77,25.78,25.67,25.67,604654.0,23.8324,23.8417,23.7399,23.7399,604654.0
2022-05-20 09:30:00,25.89,25.94,25.71,25.78,260074.0,23.9434,23.9896,23.7769,23.8417,260074.0
2022-05-20 09:40:00,25.77,25.83,25.67,25.69,36524.0,23.8324,23.8879,23.7399,23.7584,36524.0
2022-05-20 09:50:00,25.7,25.7,25.6,25.66,56252.0,23.7677,23.7677,23.6752,23.7307,56252.0
2022-05-20 10:00:00,25.67,25.67,25.54,25.56,41554.0,23.7399,23.7399,23.6197,23.6382,41554.0
2022-05-20 10:10:00,25.55,25.63,25.54,25.6,44988.0,23.6289,23.7029,23.6197,23.6752,44988.0
2022-05-20 10:20:00,25.61,25.63,25.58,25.59,37106.0,23.6844,23.7029,23.6567,23.6659,37106.0
2022-05-20 10:30:00,25.57,25.59,25.53,25.58,47310.0,23.6474,23.6659,23.6104,23.6567,47310.0
2022-05-20 10:40:00,25.59,25.62,25.53,25.53,47474.0,23.6659,23.6937,23.6104,23.6104,47474.0
2022-05-20 10:50:00,25.53,25.56,25.44,25.45,51450.0,23.6104,23.6382,23.5272,23.5365,51450.0
2022-05-20 11:00:00,25.45,25.5,25.45,25.48,46210.0,23.5365,23.5827,23.5365,23.5642,46210.0
2022-05-20 11:10:00,25.46,25.47,25.42,25.43,39876.0,23.5457,23.555,23.5087,23.518,39876.0
2022-05-20 11:20:00,25.42,25.46,25.39,25.45,55842.0,23.5087,23.5457,23.481,23.5365,55842.0
2022-05-20 11:30:00,25.45,25.52,25.45,25.5,67728.0,23.5365,23.6012,23.5365,23.5827,67728.0
2022-05-20 11:40:00,25.5,25.54,25.46,25.5,27912.0,23.5827,23.6197,23.5457,23.5827,27912.0
2022-05-20 11:50:00,25.5,25.55,25.48,25.48,29756.0,23.5827,23.6289,23.5642,23.5642,29756.0
2022-05-20 12:00:00,25.49,25.5,25.39,25.39,65384.0,23.5735,23.5827,23.481,23.481,65384.0
2022-05-20 12:10:00,25.37,25.39,25.32,25.36,38094.0,23.4625,23.481,23.4162,23.4532,38094.0
2022-05-20 12:20:00,25.36,25.43,25.36,25.43,21570.0,23.4532,23.518,23.4532,23.518,21570.0
2022-05-20 12:30:00,25.43,25.44,25.35,25.39,44462.0,23.518,23.5272,23.444,23.481,44462.0
2022-05-20 12:40:00,25.38,25.46,25.36,25.45,37456.0,23.4717,23.5457,23.4532,23.5365,37456.0
2022-05-20 12:50:00,25.45,25.5,25.42,25.5,86854.0,23.5365,23.5827,23.5087,23.5827,86854.0
2022-05-20 13:00:00,25.49,25.5,25.39,25.39,58216.0,23.5735,23.5827,23.481,23.481,58216.0
2022-05-20 13:10:00,25.4,25.43,25.36,25.38,40896.0,23.4902,23.518,23.4532,23.4717,40896.0
2022-05-20 13:20:00,25.39,25.43,25.35,25.35,101214.0,23.481,23.518,23.444,23.444,101214.0
2022-05-20 13:30:00,25.36,25.48,25.36,25.46,45426.0,23.4532,23.5642,23.4532,23.5457,45426.0
2022-05-20 13:40:00,25.45,25.47,25.41,25.42,82724.0,23.5365,23.555,23.4995,23.5087,82724.0
2022-05-20 13:50:00,25.43,25.46,25.39,25.41,46438.0,23.518,23.5457,23.481,23.4995,46438.0
2022-05-20 14:00:00,25.41,25.45,25.35,25.38,47486.0,23.4995,23.5365,23.444,23.4717,47486.0
2022-05-20 14:10:00,25.39,25.42,25.32,25.36,40744.0,23.481,23.5087,23.4162,23.4532,40744.0
2022-05-20 14:20:00,25.34,25.36,25.31,25.36,39858.0,23.4347,23.4532,23.407,23.4532,39858.0
2022-05-20 14:30:00,25.36,25.38,25.27,25.28,112016.0,23.4532,23.4717,23.37,23.3792,112016.0
2022-05-20 14:40:00,25.28,25.36,25.28,25.36,288628.0,23.3792,23.4532,23.3792,23.4532,288628.0
2022-05-20 14:50:00,25.36,25.44,25.34,25.34,54704.0,23.4532,23.5272,23.4347,23.4347,54704.0
2022-05-20 15:00:00,25.34,25.39,25.32,25.32,87942.0,23.4347,23.481,23.4162,23.4162,87942.0
2022-05-20 15:10:00,25.33,25.39,25.31,25.37,54848.0,23.4255,23.481,23.407,23.4625,54848.0
2022-05-20 15:20:00,25.38,25.47,25.36,25.46,68144.0,23.4717,23.555,23.4532,23.5457,68144.0
2022-05-20 15:30:00,25.47,25.65,25.43,25.59,189096.0,23.555,23.7214,23.518,23.6659,189096.0
2022-05-20 15:40:00,25.6,25.69,25.56,25.62,208312.0,23.6752,23.7584,23.6382,23.6937,208312.0
2022-05-20 15:50:00,25.63,25.75,25.61,25.73,518148.0,23.7029,23.8139,23.6844,23.7954,518148.0
2022-05-23 09:30:00,25.98,26.12,25.84,26.06,237896.0,24.0266,24.1561,23.8971,24.1006,237896.0
2022-05-23 09:40:00,26.04,26.08,25.92,26.02,104528.0,24.0821,24.1191,23.9711,24.0636,104528.0
2022-05-23 09:50:00,26.02,26.02,25.88,25.92,62350.0,24.0636,24.0636,23.9341,23.9711,62350.0
2022-05-23 10:00:00,25.91,25.91,25.71,25.75,99136.0,23.9619,23.9619,23.7769,23.8139,99136.0
2022-05-23 10:10:00,25.75,25.87,25.74,25.82,57392.0,23.8139,23.9249,23.8047,23.8786,57392.0
2022-05-23 10:20:00,25.82,25.92,25.8,25.92,67922.0,23.8786,23.9711,23.8601,23.9711,67922.0
2022-05-23 10:30:00,25.93,25.94,25.87,25.92,69872.0,23.9804,23.9896,23.9249,23.9711,69872.0
2022-05-23 10:40:00,25.92,25.97,25.88,25.91,49062.0,23.9711,24.0174,23.9341,23.9619,49062.0
2022-05-23 10:50:00,25.9,25.95,25.85,25.91,74770.0,23.9526,23.9989,23.9064,23.9619,74770.0
2022-05-23 11:00:00,25.91,26.02,25.89,26.02,77186.0,23.9619,24.0636,23.9434,24.0636,77186.0
2022-05-23 11:10:00,26.02,26.07,25.96,26.02,81740.0,24.0636,24.1098,24.0081,24.0636,81740.0
2022-05-23 11:20:00,26.02,26.04,25.97,26.0,75798.0,24.0636,24.0821,24.0174,24.0451,75798.0
2022-05-23 11:30:00,26.0,26.14,26.0,26.14,90406.0,24.0451,24.1746,24.0451,24.1746,90406.0
2022-05-23 11:40:00,26.14,26.14,26.0,26.03,59028.0,24.1746,24.1746,24.0451,24.0729,59028.0
2022-05-23 11:50:00,26.03,26.04,25.99,26.0,33610.0,24.0729,24.0821,24.0359,24.0451,33610.0
2022-05-23 12:00:00,25.99,26.07,25.98,26.06,47732.0,24.0359,24.1098,24.0266,24.1006,47732.0
2022-05-23 12:10:00,26.05,26.07,26.01,26.05,89054.0,24.0913,24.1098,24.0544,24.0913,89054.0
2022-05-23 12:20:00,26.04,26.06,25.97,25.97,46138.0,24.0821,24.1006,24.0174,24.0174,46138.0
2022-05-23 12:30:00,25.98,26.02,25.96,26.0,67834.0,24.0266,24.0636,24.0081,24.0451,67834.0
2022-05-23 12:40:00,26.0,26.0,25.95,25.96,50150.0,24.0451,24.0451,23.9989,24.0081,50150.0
2022-05-23 12:50:00,25.96,25.99,25.94,25.98,67032.0,24.0081,24.0359,23.9896,24.0266,67032.0
2022-05-23 13:00:00,25.98,26.0,25.96,26.0,46300.0,24.0266,24.0451,24.0081,24.0451,46300.0
2022-05-23 13:10:00,26.0,26.0,25.92,25.95,81922.0,24.0451,24.0451,23.9711,23.9989,81922.0
2022-05-23 13:20:00,25.95,25.99,25.88,25.99,60364.0,23.9989,24.0359,23.9341,24.0359,60364.0
2022-05-23 13:30:00,25.99,26.02,25.96,25.97,50004.0,24.0359,24.0636,24.0081,24.0174,50004.0
2022-05-23 13:40:00,25.97,26.05,25.97,26.03,67436.0,24.0174,24.0913,24.0174,24.0729,67436.0
2022-05-23 13:50:00,26.03,26.05,26.0,26.05,49162.0,24.0729,24.0913,24.0451,24.0913,49162.0
2022-05-23 14:00:00,26.05,26.06,26.02,26.02,49318.0,24.0913,24.1006,24.0636,24.0636,49318.0
2022-05-23 14:10:00,26.02,26.05,25.99,26.0,130330.0,24.0636,24.0913,24.0359,24.0451,130330.0
2022-05-23 14:20:00,26.0,26.04,26.0,26.03,36714.0,24.0451,24.0821,24.0451,24.0729,36714.0
2022-05-23 14:30:00,26.02,26.11,25.99,26.09,118910.0,24.0636,24.1468,24.0359,24.1283,118910.0
2022-05-23 14:40:00,26.09,26.15,26.05,26.05,111464.0,24.1283,24.1838,24.0913,24.0913,111464.0
2022-05-23 14:50:00,26.04,26.07,26.02,26.04,54726.0,24.0821,24.1098,24.0636,24.0821,54726.0
2022-05-23 15:00:00,26.02,26.05,26.0,26.05,54248.0,24.0636,24.0913,24.0451,24.0913,54248.0
2022-05-23 15:10:00,26.05,26.05,25.96,25.98,68830.0,24.0913,24.0913,24.0081,24.0266,68830.0
2022-05-23 15:20:00,25.98,26.0,25.93,25.98,105150.0,24.0266,24.0451,23.9804,24.0266,105150.0
2022-05-23 15:30:00,25.98,26.04,25.95,25.95,74010.0,24.0266,24.0821,23.9989,23.9989,74010.0
2022-05-23 15:40:00,25.95,25.95,25.83,25.85,146450.0,23.9989,23.9989,23.8879,23.9064,146450.0
2022-05-23 15:50:00,25.85,25.97,25.85,25.97,306114.0,23.9064,24.0174,23.9064,24.0174,306114.0
2022-05-24 09:30:00,25.84,25.97,25.75,25.77,114822.0,23.8971,24.0174,23.8139,23.8324,114822.0
2022-05-24 09:40:00,25.78,25.9,25.68,25.88,55748.0,23.8417,23.9526,23.7492,23.9341,55748.0
2022-05-24 09:50:00,25.88,25.93,25.81,25.91,34026.0,23.9341,23.9804,23.8694,23.9619,34026.0
2022-05-24 10:00:00,25.89,25.89,25.74,25.8,61618.0,23.9434,23.9434,23.8047,23.8601,61618.0
2022-05-24 10:10:00,25.81,25.86,25.68,25.7,64026.0,23.8694,23.9156,23.7492,23.7677,64026.0
2022-05-24 10:20:00,25.7,25.75,25.65,25.68,47440.0,23.7677,23.8139,23.7214,23.7492,47440.0
2022-05-24 10:30:00,25.7,25.73,25.66,25.73,54596.0,23.7677,23.7954,23.7307,23.7954,54596.0
2022-05-24 10:40:00,25.73,25.74,25.61,25.63,38644.0,23.7954,23.8047,23.6844,23.7029,38644.0
2022-05-24 10:50:00,25.63,25.68,25.6,25.67,27476.0,23.7029,23.7492,23.6752,23.7399,27476.0
2022-05-24 11:00:00,25.67,25.72,25.62,25.66,30836.0,23.7399,23.7862,23.6937,23.7307,30836.0
2022-05-24 11:10:00,25.66,25.66,25.55,25.58,87694.0,23.7307,23.7307,23.6289,23.6567,87694.0
2022-05-24 11:20:00,25.56,25.61,25.53,25.61,38882.0,23.6382,23.6844,23.6104,23.6844,38882.0
2022-05-24 11:30:00,25.61,25.63,25.58,25.6,26566.0,23.6844,23.7029,23.6567,23.6752,26566.0
2022-05-24 11:40:00,25.6,25.72,25.59,25.7,40110.0,23.6752,23.7862,23.6659,23.7677,40110.0
2022-05-24 11:50:00,25.71,25.74,25.66,25.67,34102.0,23.7769,23.8047,23.7307,23.7399,34102.0
2022-05-24 12:00:00,25.66,25.72,25.63,25.72,41734.0,23.7307,23.7862,23.7029,23.7862,41734.0
2022-05-24 12:10:00,25.72,25.76,25.7,25.71,53884.0,23.7862,23.8232,23.7677,23.7769,53884.0
2022-05-24 12:20:00,25.71,25.73,25.67,25.7,28900.0,23.7769,23.7954,23.7399,23.7677,28900.0
2022-05-24 12:30:00,25.69,25.71,25.6,25.63,37698.0,23.7584,23.7769,23.6752,23.7029,37698.0
2022-05-24 12:40:00,25.64,25.65,25.61,25.64,24730.0,23.7122,23.7214,23.6844,23.7122,24730.0
2022-05-24 12:50:00,25.65,25.72,25.64,25.66,35828.0,23.7214,23.7862,23.7122,23.7307,35828.0
2022-05-24 13:00:00,25.66,25.66,25.57,25.57,33856.0,23.7307,23.7307,23.6474,23.6474,33856.0
2022-05-24 13:10:00,25.58,25.66,25.57,25.64,43280.0,23.6567,23.7307,23.6474,23.7122,43280.0
2022-05-24 13:20:00,25.64,25.68,25.59,25.68,37066.0,23.7122,23.7492,23.6659,23.7492,37066.0
2022-05-24 13:30:00,25.67,25.7,25.63,25.69,25560.0,23.7399,23.7677,23.7029,23.7584,25560.0
2022-05-24 13:40:00,25.71,25.76,25.68,25.72,45832.0,23.7769,23.8232,23.7492,23.7862,45832.0
2022-05-24 13:50:00,25.72,25.75,25.71,25.73,28470.0,23.7862,23.8139,23.7769,23.7954,28470.0
2022-05-24 14:00:00,25.74,25.82,25.72,25.81,30196.0,23.8047,23.8786,23.7862,23.8694,30196.0
2022-05-24 14:10:00,25.81,25.86,25.75,25.76,36096.0,23.8694,23.9156,23.8139,23.8232,36096.0
2022-05-24 14:20:00,25.76,25.84,25.74,25.83,28172.0,23.8232,23.8971,23.8047,23.8879,28172.0
2022-05-24 14:30:00,25.84,25.88,25.82,25.87,51932.0,23.8971,23.9341,23.8786,23.9249,51932.0
2022-05-24 14:40:00,25.87,25.88,25.75,25.77,39400.0,23.9249,23.9341,23.8139,23.8324,39400.0
2022-05-24 14:50:00,25.75,25.77,25.71,25.77,26556.0,23.8139,23.8324,23.7769,23.8324,26556.0
2022-05-24 15:00:00,25.75,25.88,25.75,25.86,34210.0,23.8139,23.9341,23.8139,23.9156,34210.0
2022-05-24 15:10:00,25.85,25.89,25.82,25.84,56098.0,23.9064,23.9434,23.8786,23.8971,56098.0
2022-05-24 15:20:00,25.85,25.89,25.82,25.89,95800.0,23.9064,23.9434,23.8786,23.9434,95800.0
2022-05-24 15:30:00,25.9,26.05,25.86,26.02,127796.0,23.9526,24.0913,23.9156,24.0636,127796.0
2022-05-24 15:40:00,26.02,26.06,25.99,25.99,120408.0,24.0636,24.1006,24.0359,24.0359,120408.0
2022-05-24 15:50:00,26.0,26.01,25.89,26.0,363954.0,24.0451,24.0544,23.9434,24.0451,363954.0
2022-05-25 09:30:00,25.91,25.96,25.81,25.93,125292.0,23.9619,24.0081,23.8694,23.9804,125292.0
2022-05-25 09:40:00,25.91,25.96,25.85,25.86,68700.0,23.9619,24.0081,23.9064,23.9156,68700.0
2022-05-25 09:50:00,25.86,25.93,25.82,25.85,63666.0,23.9156,23.9804,23.8786,23.9064,63666.0
2022-05-25 10:00:00,25.84,25.99,25.8,25.98,132072.0,23.8971,24.0359,23.8601,24.0266,132072.0
2022-05-25 10:10:00,25.98,26.03,25.85,25.91,64570.0,24.0266,24.0729,23.9064,23.9619,64570.0
2022-05-25 10:20:00,25.9,25.91,25.81,25.86,56278.0,23.9526,23.9619,23.8694,23.9156,56278.0
2022-05-25 10:30:00,25.87,25.96,25.85,25.96,71764.0,23.9249,24.0081,23.9064,24.0081,71764.0
2022-05-25 10:40:00,25.97,25.98,25.91,25.92,43208.0,24.0174,24.0266,23.9619,23.9711,43208.0
2022-05-25 10:50:00,25.93,25.93,25.86,25.9,35994.0,23.9804,23.9804,23.9156,23.9526,35994.0
2022-05-25 11:00:00,25.9,25.96,25.87,25.93,51094.0,23.9526,24.0081,23.9249,23.9804,51094.0
2022-05-25 11:10:00,25.93,25.96,25.91,25.93,33720.0,23.9804,24.0081,23.9619,23.9804,33720.0
2022-05-25 11:20:00,25.93,25.95,25.89,25.9,30008.0,23.9804,23.9989,23.9434,23.9526,30008.0
2022-05-25 11:30:00,25.89,25.89,25.79,25.8,48636.0,23.9434,23.9434,23.8509,23.8601,48636.0
2022-05-25 11:40:00,25.78,25.79,25.75,25.77,30096.0,23.8417,23.8509,23.8139,23.8324,30096.0
2022-05-25 11:50:00,25.77,25.78,25.74,25.75,26750.0,23.8324,23.8417,23.8047,23.8139,26750.0
2022-05-25 12:00:00,25.76,25.78,25.66,25.68,35120.0,23.8232,23.8417,23.7307,23.7492,35120.0
2022-05-25 12:10:00,25.67,25.71,25.65,25.67,117782.0,23.7399,23.7769,23.7214,23.7399,117782.0
2022-05-25 12:20:00,25.67,25.67,25.53,25.58,81484.0,23.7399,23.7399,23.6104,23.6567,81484.0
2022-05-25 12:30:00,25.6,25.62,25.57,25.58,30426.0,23.6752,23.6937,23.6474,23.6567,30426.0
2022-05-25 12:40:00,25.58,25.63,25.58,25.61,32784.0,23.6567,23.7029,23.6567,23.6844,32784.0
2022-05-25 12:50:00,25.61,25.61,25.57,25.61,41686.0,23.6844,23.6844,23.6474,23.6844,41686.0
2022-05-25 13:00:00,25.61,25.61,25.58,25.61,23596.0,23.6844,23.6844,23.6567,23.6844,23596.0
2022-05-25 13:10:00,25.61,25.64,25.57,25.61,45622.0,23.6844,23.7122,23.6474,23.6844,45622.0
2022-05-25 13:20:00,25.61,25.61,25.57,25.61,45414.0,23.6844,23.6844,23.6474,23.6844,45414.0
2022-05-25 13:30:00,25.61,25.64,25.58,25.61,35044.0,23.6844,23.7122,23.6567,23.6844,35044.0
2022-05-25 13:40:00,25.6,25.61,25.58,25.6,51700.0,23.6752,23.6844,23.6567,23.6752,51700.0
2022-05-25 13:50:00,25.6,25.6,25.52,25.54,39698.0,23.6752,23.6752,23.6012,23.6197,39698.0
2022-05-25 14:00:00,25.54,25.66,25.46,25.54,129642.0,23.6197,23.7307,23.5457,23.6197,129642.0
2022-05-25 14:10:00,25.55,25.67,25.54,25.63,46030.0,23.6289,23.7399,23.6197,23.7029,46030.0
2022-05-25 14:20:00,25.61,25.8,25.61,25.79,89656.0,23.6844,23.8601,23.6844,23.8509,89656.0
2022-05-25 14:30:00,25.81,25.82,25.75,25.76,46952.0,23.8694,23.8786,23.8139,23.8232,46952.0
2022-05-25 14:40:00,25.75,25.81,25.75,25.75,33120.0,23.8139,23.8694,23.8139,23.8139,33120.0
2022-05-25 14:50:00,25.79,25.84,25.75,25.82,50942.0,23.8509,23.8971,23.8139,23.8786,50942.0
2022-05-25 15:00:00,25.82,25.97,25.8,25.95,72380.0,23.8786,24.0174,23.8601,23.9989,72380.0
2022-05-25 15:10:00,25.94,25.97,25.93,25.95,60198.0,23.9896,24.0174,23.9804,23.9989,60198.0
2022-05-25 15:20:00,25.94,25.94,25.9,25.91,67628.0,23.9896,23.9896,23.9526,23.9619,67628.0
2022-05-25 15:30:00,25.91,25.94,25.86,25.88,78346.0,23.9619,23.9896,23.9156,23.9341,78346.0
2022-05-25 15:40:00,25.88,25.9,25.81,25.83,174898.0,23.9341,23.9526,23.8694,23.8879,174898.0
2022-05-25 15:50:00,25.83,25.85,25.74,25.84,384274.0,23.8879,23.9064,23.8047,23.8971,384274.0
2022-05-26 09:30:00,25.91,26.29,25.91,26.17,168774.0,23.9619,24.3133,23.9619,24.2023,168774.0
2022-05-26 09:40:00,26.18,26.27,26.15,26.15,49622.0,24.2116,24.2948,24.1838,24.1838,49622.0
2022-05-26 09:50:00,26.17,26.27,26.17,26.25,50970.0,24.2023,24.2948,24.2023,24.2763,50970.0
2022-05-26 10:00:00,26.25,26.29,26.22,26.23,157884.0,24.2763,24.3133,24.2486,24.2578,157884.0
2022-05-26 10:10:00,26.23,26.24,26.18,26.19,31292.0,24.2578,24.2671,24.2116,24.2208,31292.0
2022-05-26 10:20:00,26.18,26.25,26.17,26.24,55312.0,24.2116,24.2763,24.2023,24.2671,55312.0
2022-05-26 10:30:00,26.25,26.25,26.21,26.23,55978.0,24.2763,24.2763,24.2393,24.2578,55978.0
2022-05-26 10:40:00,26.23,26.24,26.12,26.16,59472.0,24.2578,24.2671,24.1561,24.1931,59472.0
2022-05-26 10:50:00,26.16,26.2,26.15,26.2,35568.0,24.1931,24.2301,24.1838,24.2301,35568.0
2022-05-26 11:00:00,26.2,26.25,26.19,26.25,36138.0,24.2301,24.2763,24.2208,24.2763,36138.0
2022-05-26 11:10:00,26.25,26.26,26.23,26.24,54002.0,24.2763,24.2856,24.2578,24.2671,54002.0
2022-05-26 11:20:00,26.22,26.24,26.19,26.21,21176.0,24.2486,24.2671,24.2208,24.2393,21176.0
2022-05-26 11:30:00,26.21,26.24,26.18,26.23,32208.0,24.2393,24.2671,24.2116,24.2578,32208.0
2022-05-26 11:40:00,26.22,26.22,26.15,26.17,24122.0,24.2486,24.2486,24.1838,24.2023,24122.0
2022-05-26 11:50:00,26.17,26.22,26.15,26.2,22480.0,24.2023,24.2486,24.1838,24.2301,22480.0
2022-05-26 12:00:00,26.2,26.22,26.18,26.21,16784.0,24.2301,24.2486,24.2116,24.2393,16784.0
2022-05-26 12:10:00,26.22,26.24,26.21,26.22,26836.0,24.2486,24.2671,24.2393,24.2486,26836.0
2022-05-26 12:20:00,26.22,26.25,26.22,26.25,49554.0,24.2486,24.2763,24.2486,24.2763,49554.0
2022-05-26 12:30:00,26.25,26.31,26.24,26.31,79282.0,24.2763,24.3318,24.2671,24.3318,79282.0
2022-05-26 12:40:00,26.31,26.36,26.29,26.35,78986.0,24.3318,24.378,24.3133,24.3688,78986.0
2022-05-26 12:50:00,26.36,26.39,26.35,26.39,31310.0,24.378,24.4058,24.3688,24.4058,31310.0
2022-05-26 13:00:00,26.4,26.43,26.39,26.43,39874.0,24.415,24.4428,24.4058,24.4428,39874.0
2022-05-26 13:10:00,26.43,26.44,26.36,26.38,58162.0,24.4428,24.452,24.378,24.3965,58162.0
2022-05-26 13:20:00,26.38,26.4,26.36,26.37,27990.0,24.3965,24.415,24.378,24.3873,27990.0
2022-05-26 13:30:00,26.38,26.42,26.36,26.42,32338.0,24.3965,24.4335,24.378,24.4335,32338.0
2022-05-26 13:40:00,26.42,26.43,26.4,26.41,30904.0,24.4335,24.4428,24.415,24.4243,30904.0
2022-05-26 13:50:00,26.41,26.42,26.38,26.42,48916.0,24.4243,24.4335,24.3965,24.4335,48916.0
2022-05-26 14:00:00,26.42,26.43,26.38,26.41,38882.0,24.4335,24.4428,24.3965,24.4243,38882.0
2022-05-26 14:10:00,26.4,26.41,26.35,26.35,27980.0,24.415,24.4243,24.3688,24.3688,27980.0
2022-05-26 14:20:00,26.36,26.38,26.34,26.35,38972.0,24.378,24.3965,24.3595,24.3688,38972.0
2022-05-26 14:30:00,26.35,26.38,26.33,26.34,51888.0,24.3688,24.3965,24.3503,24.3595,51888.0
2022-05-26 14:40:00,26.32,26.36,26.32,26.35,34254.0,24.341,24.378,24.341,24.3688,34254.0
2022-05-26 14:50:00,26.35,26.36,26.34,26.35,25238.0,24.3688,24.378,24.3595,24.3688,25238.0
2022-05-26 15:00:00,26.34,26.37,26.31,26.36,32498.0,24.3595,24.3873,24.3318,24.378,32498.0
2022-05-26 15:10:00,26.36,26.37,26.3,26.31,43712.0,24.378,24.3873,24.3226,24.3318,43712.0
2022-05-26 15:20:00,26.31,26.31,26.27,26.3,64618.0,24.3318,24.3318,24.2948,24.3226,64618.0
2022-05-26 15:30:00,26.3,26.32,26.27,26.3,115096.0,24.3226,24.341,24.2948,24.3226,115096.0
2022-05-26 15:40:00,26.3,26.36,26.3,26.36,142150.0,24.3226,24.378,24.3226,24.378,142150.0
2022-05-26 15:50:00,26.36,26.39,26.24,26.25,393650.0,24.378,24.4058,24.2671,24.2763,393650.0
2022-05-27 09:30:00,26.5,26.74,26.47,26.74,160980.0,24.5075,24.7295,24.4798,24.7295,160980.0
2022-05-27 09:40:00,26.73,26.78,26.66,26.68,29762.0,24.7202,24.7665,24.6555,24.674,29762.0
2022-05-27 09:50:00,26.69,26.77,26.65,26.74,65466.0,24.6832,24.7572,24.6462,24.7295,65466.0
2022-05-27 10:00:00,26.73,26.82,26.72,26.78,35092.0,24.7202,24.8035,24.711,24.7665,35092.0
2022-05-27 10:10:00,26.77,26.86,26.76,26.85,51618.0,24.7572,24.8404,24.748,24.8312,51618.0
2022-05-27 10:20:00,26.85,26.89,26.76,26.78,60344.0,24.8312,24.8682,24.748,24.7665,60344.0
2022-05-27 10:30:00,26.79,26.84,26.79,26.84,40016.0,24.7757,24.822,24.7757,24.822,40016.0
2022-05-27 10:40:00,26.84,26.84,26.77,26.83,40462.0,24.822,24.822,24.7572,24.8127,40462.0
2022-05-27 10:50:00,26.84,26.84,26.77,26.81,47972.0,24.822,24.822,24.7572,24.7942,47972.0
2022-05-27 11:00:00,26.81,26.92,26.8,26.92,68126.0,24.7942,24.8959,24.785,24.8959,68126.0
2022-05-27 11:10:00,26.93,26.95,26.9,26.93,60210.0,24.9052,24.9237,24.8774,24.9052,60210.0
2022-05-27 11:20:00,26.93,26.96,26.88,26.93,112790.0,24.9052,24.9329,24.8589,24.9052,112790.0
2022-05-27 11:30:00,26.93,26.93,26.84,26.86,62658.0,24.9052,24.9052,24.822,24.8404,62658.0
2022-05-27 11:40:00,26.86,26.93,26.84,26.91,33088.0,24.8404,24.9052,24.822,24.8867,33088.0
2022-05-27 11:50:00,26.92,26.93,26.88,26.89,60660.0,24.8959,24.9052,24.8589,24.8682,60660.0
2022-05-27 12:00:00,26.89,26.9,26.86,26.9,39078.0,24.8682,24.8774,24.8404,24.8774,39078.0
2022-05-27 12:10:00,26.9,26.9,26.84,26.86,39304.0,24.8774,24.8774,24.822,24.8404,39304.0
2022-05-27 12:20:00,26.86,26.86,26.82,26.86,24500.0,24.8404,24.8404,24.8035,24.8404,24500.0
2022-05-27 12:30:00,26.86,26.91,26.85,26.9,118686.0,24.8404,24.8867,24.8312,24.8774,118686.0
2022-05-27 12:40:00,26.9,26.91,26.86,26.86,26308.0,24.8774,24.8867,24.8404,24.8404,26308.0
2022-05-27 12:50:00,26.86,26.9,26.8,26.85,208940.0,24.8404,24.8774,24.785,24.8312,208940.0
2022-05-27 13:00:00,26.86,26.9,26.79,26.89,134172.0,24.8404,24.8774,24.7757,24.8682,134172.0
2022-05-27 13:10:00,26.9,26.91,26.83,26.88,56132.0,24.8774,24.8867,24.8127,24.8589,56132.0
2022-05-27 13:20:00,26.88,26.88,26.85,26.88,38142.0,24.8589,24.8589,24.8312,24.8589,38142.0
2022-05-27 13:30:00,26.88,26.88,26.83,26.83,28282.0,24.8589,24.8589,24.8127,24.8127,28282.0
2022-05-27 13:40:00,26.84,26.84,26.81,26.83,36890.0,24.822,24.822,24.7942,24.8127,36890.0
2022-05-27 13:50:00,26.83,26.9,26.79,26.88,141170.0,24.8127,24.8774,24.7757,24.8589,141170.0
2022-05-27 14:00:00,26.87,26.9,26.86,26.89,30664.0,24.8497,24.8774,24.8404,24.8682,30664.0
2022-05-27 14:10:00,26.89,26.92,26.89,26.92,46738.0,24.8682,24.8959,24.8682,24.8959,46738.0
2022-05-27 14:20:00,26.91,26.91,26.89,26.9,36364.0,24.8867,24.8867,24.8682,24.8774,36364.0
2022-05-27 14:30:00,26.9,26.93,26.89,26.9,37732.0,24.8774,24.9052,24.8682,24.8774,37732.0
2022-05-27 14:40:00,26.89,26.92,26.87,26.88,51538.0,24.8682,24.8959,24.8497,24.8589,51538.0
2022-05-27 14:50:00,26.88,26.93,26.86,26.93,47022.0,24.8589,24.9052,24.8404,24.9052,47022.0
2022-05-27 15:00:00,26.93,26.99,26.92,26.97,43202.0,24.9052,24.9607,24.8959,24.9422,43202.0
2022-05-27 15:10:00,26.97,26.97,26.93,26.95,38884.0,24.9422,24.9422,24.9052,24.9237,38884.0
2022-05-27 15:20:00,26.96,26.99,26.95,26.96,52740.0,24.9329,24.9607,24.9237,24.9329,52740.0
2022-05-27 15:30:00,26.96,27.0,26.96,26.99,92502.0,24.9329,24.9699,24.9329,24.9607,92502.0
2022-05-27 15:40:00,26.99,27.01,26.94,26.96,145206.0,24.9607,24.9792,24.9144,24.9329,145206.0
2022-05-27 15:50:00,26.96,27.07,26.93,27.06,453016.0,24.9329,25.0347,24.9052,25.0254,453016.0
2022-05-31 09:30:00,26.81,26.88,26.48,26.52,185948.0,24.7942,24.8589,24.489,24.526,185948.0
2022-05-31 09:40:00,26.5,26.53,26.4,26.47,65556.0,24.5075,24.5353,24.415,24.4798,65556.0
2022-05-31 09:50:00,26.47,26.57,26.47,26.54,40804.0,24.4798,24.5723,24.4798,24.5445,40804.0
2022-05-31 10:00:00,26.54,26.58,26.49,26.55,63292.0,24.5445,24.5815,24.4983,24.5538,63292.0
2022-05-31 10:10:00,26.55,26.68,26.55,26.63,36972.0,24.5538,24.674,24.5538,24.6277,36972.0
2022-05-31 10:20:00,26.63,26.67,26.55,26.56,52660.0,24.6277,24.6647,24.5538,24.563,52660.0
2022-05-31 10:30:00,26.56,26.65,26.56,26.57,66064.0,24.563,24.6462,24.563,24.5723,66064.0
2022-05-31 10:40:00,26.57,26.61,26.53,26.53,111520.0,24.5723,24.6092,24.5353,24.5353,111520.0
2022-05-31 10:50:00,26.53,26.58,26.52,26.58,52468.0,24.5353,24.5815,24.526,24.5815,52468.0
2022-05-31 11:00:00,26.58,26.6,26.5,26.52,59854.0,24.5815,24.6,24.5075,24.526,59854.0
2022-05-31 11:10:00,26.52,26.54,26.48,26.49,94906.0,24.526,24.5445,24.489,24.4983,94906.0
2022-05-31 11:20:00,26.49,26.53,26.49,26.51,99532.0,24.4983,24.5353,24.4983,24.5168,99532.0
2022-05-31 11:30:00,26.5,26.6,26.5,26.59,58262.0,24.5075,24.6,24.5075,24.5907,58262.0
2022-05-31 11:40:00,26.63,26.71,26.61,26.7,40768.0,24.6277,24.7017,24.6092,24.6925,40768.0
2022-05-31 11:50:00,26.69,26.75,26.68,26.73,46942.0,24.6832,24.7387,24.674,24.7202,46942.0
2022-05-31 12:00:00,26.74,26.76,26.73,26.73,28456.0,24.7295,24.748,24.7202,24.7202,28456.0
2022-05-31 12:10:00,26.73,26.75,26.68,26.71,120744.0,24.7202,24.7387,24.674,24.7017,120744.0
2022-05-31 12:20:00,26.72,26.72,26.67,26.7,28230.0,24.711,24.711,24.6647,24.6925,28230.0
2022-05-31 12:30:00,26.7,26.75,26.69,26.75,37750.0,24.6925,24.7387,24.6832,24.7387,37750.0
2022-05-31 12:40:00,26.75,26.8,26.75,26.79,41490.0,24.7387,24.785,24.7387,24.7757,41490.0
2022-05-31 12:50:00,26.79,26.81,26.75,26.75,39650.0,24.7757,24.7942,24.7387,24.7387,39650.0
2022-05-31 13:00:00,26.75,26.8,26.72,26.8,21154.0,24.7387,24.785,24.711,24.785,21154.0
2022-05-31 13:10:00,26.79,26.81,26.72,26.73,47688.0,24.7757,24.7942,24.711,24.7202,47688.0
2022-05-31 13:20:00,26.73,26.74,26.7,26.72,26982.0,24.7202,24.7295,24.6925,24.711,26982.0
2022-05-31 13:30:00,26.71,26.79,26.71,26.76,32674.0,24.7017,24.7757,24.7017,24.748,32674.0
2022-05-31 13:40:00,26.77,26.82,26.77,26.81,26476.0,24.7572,24.8035,24.7572,24.7942,26476.0
2022-05-31 13:50:00,26.8,26.92,26.8,26.92,44186.0,24.785,24.8959,24.785,24.8959,44186.0
2022-05-31 14:00:00,26.91,26.91,26.84,26.86,27100.0,24.8867,24.8867,24.822,24.8404,27100.0
2022-05-31 14:10:00,26.86,26.88,26.85,26.88,43286.0,24.8404,24.8589,24.8312,24.8589,43286.0
2022-05-31 14:20:00,26.88,26.89,26.84,26.86,31532.0,24.8589,24.8682,24.822,24.8404,31532.0
2022-05-31 14:30:00,26.86,26.88,26.85,26.86,52840.0,24.8404,24.8589,24.8312,24.8404,52840.0
2022-05-31 14:40:00,26.86,26.86,26.72,26.74,74782.0,24.8404,24.8404,24.711,24.7295,74782.0
2022-05-31 14:50:00,26.74,26.75,26.67,26.71,52308.0,24.7295,24.7387,24.6647,24.7017,52308.0
2022-05-31 15:00:00,26.71,26.73,26.64,26.72,79224.0,24.7017,24.7202,24.637,24.711,79224.0
2022-05-31 15:10:00,26.71,26.79,26.68,26.73,61306.0,24.7017,24.7757,24.674,24.7202,61306.0
2022-05-31 15:20:00,26.74,26.8,26.73,26.79,52370.0,24.7295,24.785,24.7202,24.7757,52370.0
2022-05-31 15:30:00,26.79,26.86,26.78,26.84,113682.0,24.7757,24.8404,24.7665,24.822,113682.0
2022-05-31 15:40:00,26.84,26.85,26.8,26.81,110606.0,24.822,24.8312,24.785,24.7942,110606.0
2022-05-31 15:50:00,26.81,26.91,26.77,26.78,508628.0,24.7942,24.8867,24.7572,24.7665,508628.0
2022-06-01 09:30:00,26.97,26.97,26.79,26.79,142054.0,24.9422,24.9422,24.7757,24.7757,142054.0
2022-06-01 09:40:00,26.8,26.86,26.74,26.74,36018.0,24.785,24.8404,24.7295,24.7295,36018.0
2022-06-01 09:50:00,26.73,26.82,26.72,26.78,47814.0,24.7202,24.8035,24.711,24.7665,47814.0
2022-06-01 10:00:00,26.8,26.81,26.63,26.65,73610.0,24.785,24.7942,24.6277,24.6462,73610.0
2022-06-01 10:10:00,26.65,26.66,26.59,26.61,41422.0,24.6462,24.6555,24.5907,24.6092,41422.0
2022-06-01 10:20:00,26.61,26.63,26.56,26.62,50308.0,24.6092,24.6277,24.563,24.6185,50308.0
2022-06-01 10:30:00,26.62,26.65,26.61,26.63,60596.0,24.6185,24.6462,24.6092,24.6277,60596.0
2022-06-01 10:40:00,26.63,26.64,26.59,26.64,71960.0,24.6277,24.637,24.5907,24.637,71960.0
2022-06-01 10:50:00,26.63,26.67,26.61,26.66,46206.0,24.6277,24.6647,24.6092,24.6555,46206.0
2022-06-01 11:00:00,26.65,26.66,26.6,26.62,51728.0,24.6462,24.6555,24.6,24.6185,51728.0
2022-06-01 11:10:00,26.63,26.67,26.6,26.65,61192.0,24.6277,24.6647,24.6,24.6462,61192.0
2022-06-01 11:20:00,26.65,26.66,26.57,26.61,77672.0,24.6462,24.6555,24.5723,24.6092,77672.0
2022-06-01 11:30:00,26.61,26.67,26.59,26.66,50680.0,24.6092,24.6647,24.5907,24.6555,50680.0
2022-06-01 11:40:00,26.65,26.66,26.58,26.58,41552.0,24.6462,24.6555,24.5815,24.5815,41552.0
2022-06-01 11:50:00,26.58,26.64,26.58,26.64,118336.0,24.5815,24.637,24.5815,24.637,118336.0
2022-06-01 12:00:00,26.64,26.65,26.59,26.63,26834.0,24.637,24.6462,24.5907,24.6277,26834.0
2022-06-01 12:10:00,26.64,26.68,26.61,26.65,58650.0,24.637,24.674,24.6092,24.6462,58650.0
2022-06-01 12:20:00,26.65,26.75,26.65,26.74,198006.0,24.6462,24.7387,24.6462,24.7295,198006.0
2022-06-01 12:30:00,26.74,26.82,26.74,26.77,86374.0,24.7295,24.8035,24.7295,24.7572,86374.0
2022-06-01 12:40:00,26.77,26.78,26.68,26.68,105686.0,24.7572,24.7665,24.674,24.674,105686.0
2022-06-01 12:50:00,26.68,26.74,26.65,26.74,59734.0,24.674,24.7295,24.6462,24.7295,59734.0
2022-06-01 13:00:00,26.74,26.83,26.72,26.8,41068.0,24.7295,24.8127,24.711,24.785,41068.0
2022-06-01 13:10:00,26.8,26.89,26.8,26.89,65034.0,24.785,24.8682,24.785,24.8682,65034.0
2022-06-01 13:20:00,26.88,26.93,26.88,26.91,49110.0,24.8589,24.9052,24.8589,24.8867,49110.0
2022-06-01 13:30:00,26.91,26.99,26.89,26.98,80868.0,24.8867,24.9607,24.8682,24.9514,80868.0
2022-06-01 13:40:00,26.98,27.0,26.96,26.97,86522.0,24.9514,24.9699,24.9329,24.9422,86522.0
2022-06-01 13:50:00,26.97,26.98,26.92,26.93,57334.0,24.9422,24.9514,24.8959,24.9052,57334.0
2022-06-01 14:00:00,26.91,26.98,26.9,26.97,27066.0,24.8867,24.9514,24.8774,24.9422,27066.0
2022-06-01 14:10:00,26.97,26.98,26.88,26.9,30716.0,24.9422,24.9514,24.8589,24.8774,30716.0
2022-06-01 14:20:00,26.9,27.04,26.9,27.02,40876.0,24.8774,25.0069,24.8774,24.9884,40876.0
2022-06-01 14:30:00,27.01,27.06,27.01,27.03,37646.0,24.9792,25.0254,24.9792,24.9977,37646.0
2022-06-01 14:40:00,27.03,27.09,27.02,27.05,61156.0,24.9977,25.0532,24.9884,25.0162,61156.0
2022-06-01 14:50:00,27.05,27.05,26.97,26.98,36406.0,25.0162,25.0162,24.9422,24.9514,36406.0
2022-06-01 15:00:00,26.98,27.0,26.95,26.99,39886.0,24.9514,24.9699,24.9237,24.9607,39886.0
2022-06-01 15:10:00,26.99,27.05,26.98,27.03,45704.0,24.9607,25.0162,24.9514,24.9977,45704.0
2022-06-01 15:20:00,27.03,27.06,27.0,27.04,47024.0,24.9977,25.0254,24.9699,25.0069,47024.0
2022-06-01 15:30:00,27.04,27.12,27.02,27.12,161788.0,25.0069,25.0809,24.9884,25.0809,161788.0
2022-06-01 15:40:00,27.12,27.16,27.08,27.11,306154.0,25.0809,25.1179,25.0439,25.0716,306154.0
2022-06-01 15:50:00,27.11,27.14,26.94,26.96,670192.0,25.0716,25.0994,24.9144,24.9329,670192.0
2022-06-02 09:30:00,27.18,27.27,27.08,27.18,89532.0,25.1364,25.2196,25.0439,25.1364,89532.0
2022-06-02 09:40:00,27.2,27.24,27.14,27.15,66390.0,25.1549,25.1919,25.0994,25.1086,66390.0
2022-06-02 09:50:00,27.11,27.13,27.03,27.07,58606.0,25.0716,25.0901,24.9977,25.0347,58606.0
2022-06-02 10:00:00,27.06,27.1,27.0,27.04,56762.0,25.0254,25.0624,24.9699,25.0069,56762.0
2022-06-02 10:10:00,27.05,27.17,27.01,27.02,83734.0,25.0162,25.1271,24.9792,24.9884,83734.0
2022-06-02 10:20:00,27.02,27.03,26.83,26.85,150212.0,24.9884,24.9977,24.8127,24.8312,150212.0
2022-06-02 10:30:00,26.86,27.06,26.86,27.06,62372.0,24.8404,25.0254,24.8404,25.0254,62372.0
2022-06-02 10:40:00,27.06,27.14,27.05,27.13,36034.0,25.0254,25.0994,25.0162,25.0901,36034.0
2022-06-02 10:50:00,27.12,27.15,27.08,27.15,51826.0,25.0809,25.1086,25.0439,25.1086,51826.0
2022-06-02 11:00:00,27.14,27.24,27.14,27.21,39564.0,25.0994,25.1919,25.0994,25.1641,39564.0
2022-06-02 11:10:00,27.22,27.29,27.21,27.27,41684.0,25.1734,25.2381,25.1641,25.2196,41684.0
2022-06-02 11:20:00,27.27,27.28,27.2,27.23,35652.0,25.2196,25.2289,25.1549,25.1826,35652.0
2022-06-02 11:30:00,27.24,27.25,27.18,27.21,83506.0,25.1919,25.2011,25.1364,25.1641,83506.0
2022-06-02 11:40:00,27.21,27.31,27.21,27.3,61676.0,25.1641,25.2566,25.1641,25.2474,61676.0
2022-06-02 11:50:00,27.3,27.33,27.25,27.27,52548.0,25.2474,25.2751,25.2011,25.2196,52548.0
2022-06-02 12:00:00,27.28,27.33,27.26,27.32,38524.0,25.2289,25.2751,25.2104,25.2659,38524.0
2022-06-02 12:10:00,27.33,27.38,27.31,27.38,48772.0,25.2751,25.3213,25.2566,25.3213,48772.0
2022-06-02 12:20:00,27.38,27.44,27.36,27.43,43316.0,25.3213,25.3768,25.3029,25.3676,43316.0
2022-06-02 12:30:00,27.43,27.46,27.41,27.45,44074.0,25.3676,25.3953,25.3491,25.3861,44074.0
2022-06-02 12:40:00,27.45,27.46,27.41,27.41,33214.0,25.3861,25.3953,25.3491,25.3491,33214.0
2022-06-02 12:50:00,27.42,27.43,27.38,27.39,28180.0,25.3583,25.3676,25.3213,25.3306,28180.0
2022-06-02 13:00:00,27.38,27.44,27.38,27.42,33042.0,25.3213,25.3768,25.3213,25.3583,33042.0
2022-06-02 13:10:00,27.42,27.43,27.39,27.42,23888.0,25.3583,25.3676,25.3306,25.3583,23888.0
2022-06-02 13:20:00,27.41,27.42,27.38,27.4,27694.0,25.3491,25.3583,25.3213,25.3398,27694.0
2022-06-02 13:30:00,27.41,27.43,27.4,27.42,34284.0,25.3491,25.3676,25.3398,25.3583,34284.0
2022-06-02 13:40:00,27.42,27.48,27.35,27.47,96996.0,25.3583,25.4138,25.2936,25.4046,96996.0
2022-06-02 13:50:00,27.47,27.53,27.46,27.51,206694.0,25.4046,25.4601,25.3953,25.4416,206694.0
2022-06-02 14:00:00,27.51,27.53,27.48,27.5,77442.0,25.4416,25.4601,25.4138,25.4323,77442.0
2022-06-02 14:10:00,27.49,27.53,27.47,27.5,43806.0,25.4231,25.4601,25.4046,25.4323,43806.0
2022-06-02 14:20:00,27.5,27.5,27.4,27.41,30932.0,25.4323,25.4323,25.3398,25.3491,30932.0
2022-06-02 14:30:00,27.41,27.44,27.41,27.43,32214.0,25.3491,25.3768,25.3491,25.3676,32214.0
2022-06-02 14:40:00,27.43,27.43,27.41,27.41,48908.0,25.3676,25.3676,25.3491,25.3491,48908.0
2022-06-02 14:50:00,27.41,27.43,27.35,27.36,64676.0,25.3491,25.3676,25.2936,25.3029,64676.0
2022-06-02 15:00:00,27.36,27.42,27.34,27.4,52414.0,25.3029,25.3583,25.2844,25.3398,52414.0
2022-06-02 15:10:00,27.4,27.42,27.39,27.42,49854.0,25.3398,25.3583,25.3306,25.3583,49854.0
2022-06-02 15:20:00,27.42,27.43,27.38,27.41,57524.0,25.3583,25.3676,25.3213,25.3491,57524.0
2022-06-02 15:30:00,27.41,27.46,27.41,27.45,53684.0,25.3491,25.3953,25.3491,25.3861,53684.0
2022-06-02 15:40:00,27.44,27.52,27.43,27.5,91912.0,25.3768,25.4508,25.3676,25.4323,91912.0
2022-06-02 15:50:00,27.5,27.6,27.49,27.57,409748.0,25.4323,25.5248,25.4231,25.4971,409748.0
2022-06-03 09:30:00,27.43,27.43,27.29,27.32,125988.0,25.3676,25.3676,25.2381,25.2659,125988.0
2022-06-03 09:40:00,27.33,27.39,27.22,27.22,50696.0,25.2751,25.3306,25.1734,25.1734,50696.0
2022-06-03 09:50:00,27.22,27.28,27.13,27.17,144490.0,25.1734,25.2289,25.0901,25.1271,144490.0
2022-06-03 10:00:00,27.16,27.28,27.15,27.25,108314.0,25.1179,25.2289,25.1086,25.2011,108314.0
2022-06-03 10:10:00,27.25,27.34,27.23,27.3,103400.0,25.2011,25.2844,25.1826,25.2474,103400.0
2022-06-03 10:20:00,27.3,27.34,27.22,27.24,86376.0,25.2474,25.2844,25.1734,25.1919,86376.0
2022-06-03 10:30:00,27.24,27.31,27.18,27.21,73448.0,25.1919,25.2566,25.1364,25.1641,73448.0
2022-06-03 10:40:00,27.2,27.29,27.18,27.25,94642.0,25.1549,25.2381,25.1364,25.2011,94642.0
2022-06-03 10:50:00,27.27,27.33,27.25,27.3,49130.0,25.2196,25.2751,25.2011,25.2474,49130.0
2022-06-03 11:00:00,27.29,27.31,27.22,27.23,41512.0,25.2381,25.2566,25.1734,25.1826,41512.0
2022-06-03 11:10:00,27.24,27.26,27.18,27.22,47438.0,25.1919,25.2104,25.1364,25.1734,47438.0
2022-06-03 11:20:00,27.22,27.23,27.11,27.14,66708.0,25.1734,25.1826,25.0716,25.0994,66708.0
2022-06-03 11:30:00,27.14,27.18,27.09,27.17,69982.0,25.0994,25.1364,25.0532,25.1271,69982.0
2022-06-03 11:40:00,27.18,27.23,27.17,27.18,83726.0,25.1364,25.1826,25.1271,25.1364,83726.0
2022-06-03 11:50:00,27.18,27.2,27.14,27.19,40280.0,25.1364,25.1549,25.0994,25.1456,40280.0
2022-06-03 12:00:00,27.19,27.24,27.17,27.18,27428.0,25.1456,25.1919,25.1271,25.1364,27428.0
2022-06-03 12:10:00,27.18,27.22,27.17,27.17,37052.0,25.1364,25.1734,25.1271,25.1271,37052.0
2022-06-03 12:20:00,27.16,27.23,27.15,27.22,31702.0,25.1179,25.1826,25.1086,25.1734,31702.0
2022-06-03 12:30:00,27.22,27.28,27.2,27.27,35664.0,25.1734,25.2289,25.1549,25.2196,35664.0
2022-06-03 12:40:00,27.27,27.31,27.25,27.31,48898.0,25.2196,25.2566,25.2011,25.2566,48898.0
2022-06-03 12:50:00,27.31,27.35,27.28,27.31,61176.0,25.2566,25.2936,25.2289,25.2566,61176.0
2022-06-03 13:00:00,27.3,27.37,27.3,27.33,66406.0,25.2474,25.3121,25.2474,25.2751,66406.0
2022-06-03 13:10:00,27.32,27.35,27.22,27.22,83890.0,25.2659,25.2936,25.1734,25.1734,83890.0
2022-06-03 13:20:00,27.23,27.31,27.23,27.28,92482.0,25.1826,25.2566,25.1826,25.2289,92482.0
2022-06-03 13:30:00,27.27,27.27,27.23,27.23,47916.0,25.2196,25.2196,25.1826,25.1826,47916.0
2022-06-03 13:40:00,27.23,27.23,27.18,27.21,64322.0,25.1826,25.1826,25.1364,25.1641,64322.0
2022-06-03 13:50:00,27.21,27.21,27.16,27.18,41804.0,25.1641,25.1641,25.1179,25.1364,41804.0
2022-06-03 14:00:00,27.18,27.2,27.15,27.17,66822.0,25.1364,25.1549,25.1086,25.1271,66822.0
2022-06-03 14:10:00,27.18,27.23,27.17,27.23,66124.0,25.1364,25.1826,25.1271,25.1826,66124.0
2022-06-03 14:20:00,27.22,27.27,27.2,27.26,59890.0,25.1734,25.2196,25.1549,25.2104,59890.0
2022-06-03 14:30:00,27.27,27.27,27.21,27.24,57276.0,25.2196,25.2196,25.1641,25.1919,57276.0
2022-06-03 14:40:00,27.23,27.28,27.22,27.28,34374.0,25.1826,25.2289,25.1734,25.2289,34374.0
2022-06-03 14:50:00,27.29,27.3,27.27,27.29,33516.0,25.2381,25.2474,25.2196,25.2381,33516.0
2022-06-03 15:00:00,27.29,27.3,27.21,27.22,62410.0,25.2381,25.2474,25.1641,25.1734,62410.0
2022-06-03 15:10:00,27.23,27.23,27.17,27.18,42494.0,25.1826,25.1826,25.1271,25.1364,42494.0
2022-06-03 15:20:00,27.18,27.22,27.15,27.22,56908.0,25.1364,25.1734,25.1086,25.1734,56908.0
2022-06-03 15:30:00,27.22,27.23,27.17,27.2,74344.0,25.1734,25.1826,25.1271,25.1549,74344.0
2022-06-03 15:40:00,27.2,27.23,27.13,27.16,86802.0,25.1549,25.1826,25.0901,25.1179,86802.0
2022-06-03 15:50:00,27.15,27.23,27.13,27.22,550058.0,25.1086,25.1826,25.0901,25.1734,550058.0
2022-06-06 09:30:00,27.34,27.43,27.27,27.4,141918.0,25.2844,25.3676,25.2196,25.3398,141918.0
2022-06-06 09:40:00,27.42,27.5,27.35,27.39,80254.0,25.3583,25.4323,25.2936,25.3306,80254.0
2022-06-06 09:50:00,27.39,27.4,27.26,27.3,31058.0,25.3306,25.3398,25.2104,25.2474,31058.0
2022-06-06 10:00:00,27.31,27.45,27.28,27.43,49148.0,25.2566,25.3861,25.2289,25.3676,49148.0
2022-06-06 10:10:00,27.43,27.51,27.43,27.5,53006.0,25.3676,25.4416,25.3676,25.4323,53006.0
2022-06-06 10:20:00,27.5,27.52,27.41,27.46,84864.0,25.4323,25.4508,25.3491,25.3953,84864.0
2022-06-06 10:30:00,27.47,27.49,27.44,27.46,27950.0,25.4046,25.4231,25.3768,25.3953,27950.0
2022-06-06 10:40:00,27.46,27.49,27.43,27.47,37984.0,25.3953,25.4231,25.3676,25.4046,37984.0
2022-06-06 10:50:00,27.47,27.48,27.45,27.46,44558.0,25.4046,25.4138,25.3861,25.3953,44558.0
2022-06-06 11:00:00,27.47,27.54,27.47,27.49,44450.0,25.4046,25.4693,25.4046,25.4231,44450.0
2022-06-06 11:10:00,27.5,27.5,27.43,27.44,163160.0,25.4323,25.4323,25.3676,25.3768,163160.0
2022-06-06 11:20:00,27.43,27.44,27.38,27.43,41548.0,25.3676,25.3768,25.3213,25.3676,41548.0
2022-06-06 11:30:00,27.43,27.43,27.35,27.4,138436.0,25.3676,25.3676,25.2936,25.3398,138436.0
2022-06-06 11:40:00,27.39,27.48,27.39,27.46,42758.0,25.3306,25.4138,25.3306,25.3953,42758.0
2022-06-06 11:50:00,27.46,27.48,27.42,27.46,26652.0,25.3953,25.4138,25.3583,25.3953,26652.0
2022-06-06 12:00:00,27.46,27.47,27.39,27.41,54042.0,25.3953,25.4046,25.3306,25.3491,54042.0
2022-06-06 12:10:00,27.41,27.42,27.4,27.42,69374.0,25.3491,25.3583,25.3398,25.3583,69374.0
2022-06-06 12:20:00,27.41,27.43,27.36,27.36,74272.0,25.3491,25.3676,25.3029,25.3029,74272.0
2022-06-06 12:30:00,27.35,27.39,27.35,27.36,28068.0,25.2936,25.3306,25.2936,25.3029,28068.0
2022-06-06 12:40:00,27.36,27.37,27.35,27.36,36068.0,25.3029,25.3121,25.2936,25.3029,36068.0
2022-06-06 12:50:00,27.36,27.37,27.35,27.36,17902.0,25.3029,25.3121,25.2936,25.3029,17902.0
2022-06-06 13:00:00,27.36,27.36,27.32,27.32,56180.0,25.3029,25.3029,25.2659,25.2659,56180.0
2022-06-06 13:10:00,27.32,27.33,27.28,27.3,99050.0,25.2659,25.2751,25.2289,25.2474,99050.0
2022-06-06 13:20:00,27.29,27.29,27.25,27.27,43724.0,25.2381,25.2381,25.2011,25.2196,43724.0
2022-06-06 13:30:00,27.27,27.31,27.26,27.3,33634.0,25.2196,25.2566,25.2104,25.2474,33634.0
2022-06-06 13:40:00,27.3,27.34,27.26,27.28,27104.0,25.2474,25.2844,25.2104,25.2289,27104.0
2022-06-06 13:50:00,27.28,27.31,27.28,27.31,25428.0,25.2289,25.2566,25.2289,25.2566,25428.0
2022-06-06 14:00:00,27.31,27.31,27.25,27.27,25504.0,25.2566,25.2566,25.2011,25.2196,25504.0
2022-06-06 14:10:00,27.27,27.28,27.25,27.26,34872.0,25.2196,25.2289,25.2011,25.2104,34872.0
2022-06-06 14:20:00,27.25,27.26,27.2,27.21,172282.0,25.2011,25.2104,25.1549,25.1641,172282.0
2022-06-06 14:30:00,27.2,27.21,27.16,27.18,77122.0,25.1549,25.1641,25.1179,25.1364,77122.0
2022-06-06 14:40:00,27.18,27.27,27.18,27.25,159970.0,25.1364,25.2196,25.1364,25.2011,159970.0
2022-06-06 14:50:00,27.25,27.3,27.2,27.3,84730.0,25.2011,25.2474,25.1549,25.2474,84730.0
2022-06-06 15:00:00,27.29,27.32,27.27,27.27,93666.0,25.2381,25.2659,25.2196,25.2196,93666.0
2022-06-06 15:10:00,27.25,27.31,27.25,27.28,148050.0,25.2011,25.2566,25.2011,25.2289,148050.0
2022-06-06 15:20:00,27.28,27.32,27.27,27.31,121256.0,25.2289,25.2659,25.2196,25.2566,121256.0
2022-06-06 15:30:00,27.31,27.35,27.28,27.29,117192.0,25.2566,25.2936,25.2289,25.2381,117192.0
2022-06-06 15:40:00,27.29,27.36,27.29,27.34,104296.0,25.2381,25.3029,25.2381,25.2844,104296.0
2022-06-06 15:50:00,27.35,27.4,27.32,27.36,497580.0,25.2936,25.3398,25.2659,25.3029,497580.0
2022-06-07 09:30:00,27.32,27.32,26.85,26.89,270618.0,25.2659,25.2659,24.8312,24.8682,270618.0
2022-06-07 09:40:00,26.91,27.04,26.89,27.03,77916.0,24.8867,25.0069,24.8682,24.9977,77916.0
2022-06-07 09:50:00,27.04,27.08,26.99,27.05,43090.0,25.0069,25.0439,24.9607,25.0162,43090.0
2022-06-07 10:00:00,27.04,27.15,27.04,27.15,35894.0,25.0069,25.1086,25.0069,25.1086,35894.0
2022-06-07 10:10:00,27.14,27.18,27.14,27.18,27810.0,25.0994,25.1364,25.0994,25.1364,27810.0
2022-06-07 10:20:00,27.18,27.27,27.12,27.25,86246.0,25.1364,25.2196,25.0809,25.2011,86246.0
2022-06-07 10:30:00,27.25,27.35,27.25,27.35,78834.0,25.2011,25.2936,25.2011,25.2936,78834.0
2022-06-07 10:40:00,27.33,27.39,27.32,27.39,52342.0,25.2751,25.3306,25.2659,25.3306,52342.0
2022-06-07 10:50:00,27.39,27.43,27.38,27.43,52290.0,25.3306,25.3676,25.3213,25.3676,52290.0
2022-06-07 11:00:00,27.43,27.48,27.41,27.43,54704.0,25.3676,25.4138,25.3491,25.3676,54704.0
2022-06-07 11:10:00,27.43,27.46,27.4,27.4,29574.0,25.3676,25.3953,25.3398,25.3398,29574.0
2022-06-07 11:20:00,27.41,27.43,27.36,27.36,54000.0,25.3491,25.3676,25.3029,25.3029,54000.0
2022-06-07 11:30:00,27.36,27.38,27.33,27.36,41868.0,25.3029,25.3213,25.2751,25.3029,41868.0
2022-06-07 11:40:00,27.36,27.36,27.3,27.3,24354.0,25.3029,25.3029,25.2474,25.2474,24354.0
2022-06-07 11:50:00,27.29,27.3,27.2,27.25,84254.0,25.2381,25.2474,25.1549,25.2011,84254.0
2022-06-07 12:00:00,27.25,27.28,27.24,27.24,18998.0,25.2011,25.2289,25.1919,25.1919,18998.0
2022-06-07 12:10:00,27.25,27.28,27.24,27.25,21508.0,25.2011,25.2289,25.1919,25.2011,21508.0
2022-06-07 12:20:00,27.25,27.32,27.24,27.3,32220.0,25.2011,25.2659,25.1919,25.2474,32220.0
2022-06-07 12:30:00,27.29,27.33,27.27,27.32,24704.0,25.2381,25.2751,25.2196,25.2659,24704.0
2022-06-07 12:40:00,27.32,27.36,27.32,27.36,13802.0,25.2659,25.3029,25.2659,25.3029,13802.0
2022-06-07 12:50:00,27.36,27.36,27.33,27.34,25468.0,25.3029,25.3029,25.2751,25.2844,25468.0
2022-06-07 13:00:00,27.34,27.38,27.33,27.38,24094.0,25.2844,25.3213,25.2751,25.3213,24094.0
2022-06-07 13:10:00,27.39,27.43,27.36,27.43,31808.0,25.3306,25.3676,25.3029,25.3676,31808.0
2022-06-07 13:20:00,27.43,27.47,27.43,27.44,36474.0,25.3676,25.4046,25.3676,25.3768,36474.0
2022-06-07 13:30:00,27.45,27.45,27.38,27.39,34662.0,25.3861,25.3861,25.3213,25.3306,34662.0
2022-06-07 13:40:00,27.38,27.39,27.35,27.35,29424.0,25.3213,25.3306,25.2936,25.2936,29424.0
2022-06-07 13:50:00,27.36,27.36,27.32,27.33,30170.0,25.3029,25.3029,25.2659,25.2751,30170.0
2022-06-07 14:00:00,27.33,27.4,27.31,27.4,38060.0,25.2751,25.3398,25.2566,25.3398,38060.0
2022-06-07 14:10:00,27.41,27.42,27.37,27.38,33166.0,25.3491,25.3583,25.3121,25.3213,33166.0
2022-06-07 14:20:00,27.37,27.4,27.36,27.38,45248.0,25.3121,25.3398,25.3029,25.3213,45248.0
2022-06-07 14:30:00,27.38,27.43,27.38,27.42,32632.0,25.3213,25.3676,25.3213,25.3583,32632.0
2022-06-07 14:40:00,27.42,27.42,27.34,27.34,32704.0,25.3583,25.3583,25.2844,25.2844,32704.0
2022-06-07 14:50:00,27.33,27.41,27.33,27.4,44826.0,25.2751,25.3491,25.2751,25.3398,44826.0
2022-06-07 15:00:00,27.4,27.45,27.39,27.45,46582.0,25.3398,25.3861,25.3306,25.3861,46582.0
2022-06-07 15:10:00,27.45,27.48,27.41,27.42,51412.0,25.3861,25.4138,25.3491,25.3583,51412.0
2022-06-07 15:20:00,27.42,27.43,27.4,27.4,60682.0,25.3583,25.3676,25.3398,25.3398,60682.0
2022-06-07 15:30:00,27.4,27.53,27.4,27.52,68428.0,25.3398,25.4601,25.3398,25.4508,68428.0
2022-06-07 15:40:00,27.53,27.55,27.51,27.54,99628.0,25.4601,25.4786,25.4416,25.4693,99628.0
2022-06-07 15:50:00,27.54,27.58,27.49,27.49,353350.0,25.4693,25.5063,25.4231,25.4231,353350.0
2022-06-08 09:30:00,27.37,27.37,27.14,27.27,114988.0,25.3121,25.3121,25.0994,25.2196,114988.0
2022-06-08 09:40:00,27.25,27.34,27.18,27.34,16814.0,25.2011,25.2844,25.1364,25.2844,16814.0
2022-06-08 09:50:00,27.32,27.41,27.32,27.35,28300.0,25.2659,25.3491,25.2659,25.2936,28300.0
2022-06-08 10:00:00,27.33,27.35,27.28,27.35,35208.0,25.2751,25.2936,25.2289,25.2936,35208.0
2022-06-08 10:10:00,27.35,27.35,27.21,27.25,23944.0,25.2936,25.2936,25.1641,25.2011,23944.0
2022-06-08 10:20:00,27.25,27.32,27.25,27.3,25420.0,25.2011,25.2659,25.2011,25.2474,25420.0
2022-06-08 10:30:00,27.29,27.3,27.24,27.25,26390.0,25.2381,25.2474,25.1919,25.2011,26390.0
2022-06-08 10:40:00,27.24,27.28,27.21,27.27,27738.0,25.1919,25.2289,25.1641,25.2196,27738.0
2022-06-08 10:50:00,27.27,27.33,27.23,27.27,48664.0,25.2196,25.2751,25.1826,25.2196,48664.0
2022-06-08 11:00:00,27.27,27.29,27.22,27.28,41886.0,25.2196,25.2381,25.1734,25.2289,41886.0
2022-06-08 11:10:00,27.29,27.35,27.28,27.33,36942.0,25.2381,25.2936,25.2289,25.2751,36942.0
2022-06-08 11:20:00,27.32,27.33,27.31,27.32,28374.0,25.2659,25.2751,25.2566,25.2659,28374.0
2022-06-08 11:30:00,27.32,27.33,27.25,27.26,43546.0,25.2659,25.2751,25.2011,25.2104,43546.0
2022-06-08 11:40:00,27.26,27.36,27.26,27.33,28374.0,25.2104,25.3029,25.2104,25.2751,28374.0
2022-06-08 11:50:00,27.34,27.35,27.29,27.31,13610.0,25.2844,25.2936,25.2381,25.2566,13610.0
2022-06-08 12:00:00,27.3,27.34,27.28,27.29,25732.0,25.2474,25.2844,25.2289,25.2381,25732.0
2022-06-08 12:10:00,27.29,27.32,27.27,27.29,37800.0,25.2381,25.2659,25.2196,25.2381,37800.0
2022-06-08 12:20:00,27.29,27.3,27.23,27.24,29232.0,25.2381,25.2474,25.1826,25.1919,29232.0
2022-06-08 12:30:00,27.25,27.25,27.18,27.18,25354.0,25.2011,25.2011,25.1364,25.1364,25354.0
2022-06-08 12:40:00,27.18,27.18,27.13,27.17,15910.0,25.1364,25.1364,25.0901,25.1271,15910.0
2022-06-08 12:50:00,27.17,27.18,27.15,27.17,17942.0,25.1271,25.1364,25.1086,25.1271,17942.0
2022-06-08 13:00:00,27.17,27.17,27.09,27.11,21654.0,25.1271,25.1271,25.0532,25.0716,21654.0
2022-06-08 13:10:00,27.11,27.14,27.07,27.14,20654.0,25.0716,25.0994,25.0347,25.0994,20654.0
2022-06-08 13:20:00,27.13,27.13,27.08,27.09,13344.0,25.0901,25.0901,25.0439,25.0532,13344.0
2022-06-08 13:30:00,27.09,27.09,27.0,27.03,40674.0,25.0532,25.0532,24.9699,24.9977,40674.0
2022-06-08 13:40:00,27.03,27.09,27.02,27.07,24962.0,24.9977,25.0532,24.9884,25.0347,24962.0
2022-06-08 13:50:00,27.08,27.08,27.03,27.03,31806.0,25.0439,25.0439,24.9977,24.9977,31806.0
2022-06-08 14:00:00,27.03,27.07,27.02,27.05,22064.0,24.9977,25.0347,24.9884,25.0162,22064.0
2022-06-08 14:10:00,27.03,27.07,27.03,27.05,17244.0,24.9977,25.0347,24.9977,25.0162,17244.0
2022-06-08 14:20:00,27.05,27.06,26.98,26.99,41824.0,25.0162,25.0254,24.9514,24.9607,41824.0
2022-06-08 14:30:00,27.0,27.03,26.95,26.95,40516.0,24.9699,24.9977,24.9237,24.9237,40516.0
2022-06-08 14:40:00,26.95,27.01,26.95,27.0,37174.0,24.9237,24.9792,24.9237,24.9699,37174.0
2022-06-08 14:50:00,27.0,27.0,26.98,27.0,26992.0,24.9699,24.9699,24.9514,24.9699,26992.0
2022-06-08 15:00:00,27.0,27.0,26.93,26.95,28738.0,24.9699,24.9699,24.9052,24.9237,28738.0
2022-06-08 15:10:00,26.95,27.0,26.95,26.98,35294.0,24.9237,24.9699,24.9237,24.9514,35294.0
2022-06-08 15:20:00,26.98,27.03,26.98,27.02,30808.0,24.9514,24.9977,24.9514,24.9884,30808.0
2022-06-08 15:30:00,27.02,27.03,26.99,26.99,43362.0,24.9884,24.9977,24.9607,24.9607,43362.0
2022-06-08 15:40:00,26.99,27.01,26.93,26.93,70882.0,24.9607,24.9792,24.9052,24.9052,70882.0
2022-06-08 15:50:00,26.93,26.96,26.88,26.89,547628.0,24.9052,24.9329,24.8589,24.8682,547628.0
2022-06-09 09:30:00,26.81,26.92,26.73,26.9,131680.0,24.7942,24.8959,24.7202,24.8774,131680.0
2022-06-09 09:40:00,26.91,27.02,26.9,27.0,55228.0,24.8867,24.9884,24.8774,24.9699,55228.0
2022-06-09 09:50:00,27.02,27.09,27.0,27.08,32684.0,24.9884,25.0532,24.9699,25.0439,32684.0
2022-06-09 10:00:00,27.09,27.1,26.99,26.99,32360.0,25.0532,25.0624,24.9607,24.9607,32360.0
2022-06-09 10:10:00,26.99,27.02,26.92,27.0,31574.0,24.9607,24.9884,24.8959,24.9699,31574.0
2022-06-09 10:20:00,27.0,27.03,26.99,27.02,27268.0,24.9699,24.9977,24.9607,24.9884,27268.0
2022-06-09 10:30:00,27.03,27.08,27.02,27.04,33888.0,24.9977,25.0439,24.9884,25.0069,33888.0
2022-06-09 10:40:00,27.04,27.04,26.98,27.02,35764.0,25.0069,25.0069,24.9514,24.9884,35764.0
2022-06-09 10:50:00,27.01,27.02,26.95,27.0,26622.0,24.9792,24.9884,24.9237,24.9699,26622.0
2022-06-09 11:00:00,27.0,27.0,26.9,26.92,26562.0,24.9699,24.9699,24.8774,24.8959,26562.0
2022-06-09 11:10:00,26.92,26.96,26.91,26.95,35960.0,24.8959,24.9329,24.8867,24.9237,35960.0
2022-06-09 11:20:00,26.96,26.98,26.89,26.91,27312.0,24.9329,24.9514,24.8682,24.8867,27312.0
2022-06-09 11:30:00,26.91,26.92,26.86,26.87,24766.0,24.8867,24.8959,24.8404,24.8497,24766.0
2022-06-09 11:40:00,26.89,26.94,26.86,26.86,34680.0,24.8682,24.9144,24.8404,24.8404,34680.0
2022-06-09 11:50:00,26.88,26.88,26.84,26.86,22806.0,24.8589,24.8589,24.822,24.8404,22806.0
2022-06-09 12:00:00,26.86,26.88,26.8,26.82,25358.0,24.8404,24.8589,24.785,24.8035,25358.0
2022-06-09 12:10:00,26.83,26.84,26.78,26.81,21264.0,24.8127,24.822,24.7665,24.7942,21264.0
2022-06-09 12:20:00,26.82,26.85,26.82,26.84,25564.0,24.8035,24.8312,24.8035,24.822,25564.0
2022-06-09 12:30:00,26.86,26.86,26.84,26.86,15222.0,24.8404,24.8404,24.822,24.8404,15222.0
2022-06-09 12:40:00,26.87,26.9,26.86,26.88,27842.0,24.8497,24.8774,24.8404,24.8589,27842.0
2022-06-09 12:50:00,26.89,26.93,26.86,26.92,27300.0,24.8682,24.9052,24.8404,24.8959,27300.0
2022-06-09 13:00:00,26.92,26.98,26.91,26.95,58284.0,24.8959,24.9514,24.8867,24.9237,58284.0
2022-06-09 13:10:00,26.93,26.95,26.93,26.95,18670.0,24.9052,24.9237,24.9052,24.9237,18670.0
2022-06-09 13:20:00,26.94,26.94,26.87,26.88,16580.0,24.9144,24.9144,24.8497,24.8589,16580.0
2022-06-09 13:30:00,26.88,26.88,26.81,26.86,26766.0,24.8589,24.8589,24.7942,24.8404,26766.0
2022-06-09 13:40:00,26.86,26.86,26.83,26.86,41444.0,24.8404,24.8404,24.8127,24.8404,41444.0
2022-06-09 13:50:00,26.86,26.88,26.85,26.87,26012.0,24.8404,24.8589,24.8312,24.8497,26012.0
2022-06-09 14:00:00,26.86,26.88,26.84,26.86,46588.0,24.8404,24.8589,24.822,24.8404,46588.0
2022-06-09 14:10:00,26.85,26.86,26.84,26.86,51866.0,24.8312,24.8404,24.822,24.8404,51866.0
2022-06-09 14:20:00,26.86,26.87,26.82,26.86,27016.0,24.8404,24.8497,24.8035,24.8404,27016.0
2022-06-09 14:30:00,26.86,26.86,26.78,26.79,25400.0,24.8404,24.8404,24.7665,24.7757,25400.0
2022-06-09 14:40:00,26.79,26.79,26.73,26.74,41168.0,24.7757,24.7757,24.7202,24.7295,41168.0
2022-06-09 14:50:00,26.75,26.75,26.68,26.7,35692.0,24.7387,24.7387,24.674,24.6925,35692.0
2022-06-09 15:00:00,26.68,26.68,26.63,26.63,38772.0,24.674,24.674,24.6277,24.6277,38772.0
2022-06-09 15:10:00,26.63,26.67,26.6,26.65,59368.0,24.6277,24.6647,24.6,24.6462,59368.0
2022-06-09 15:20:00,26.65,26.67,26.61,26.63,44592.0,24.6462,24.6647,24.6092,24.6277,44592.0
2022-06-09 15:30:00,26.61,26.66,26.61,26.61,58974.0,24.6092,24.6555,24.6092,24.6092,58974.0
2022-06-09 15:40:00,26.61,26.61,26.47,26.48,125334.0,24.6092,24.6092,24.4798,24.489,125334.0
2022-06-09 15:50:00,26.48,26.52,26.41,26.41,559688.0,24.489,24.526,24.4243,24.4243,559688.0
2022-06-10 09:30:00,26.16,26.16,25.85,25.89,172640.0,24.1931,24.1931,23.9064,23.9434,172640.0
2022-06-10 09:40:00,25.86,26.06,25.86,25.98,81182.0,23.9156,24.1006,23.9156,24.0266,81182.0
2022-06-10 09:50:00,25.96,25.97,25.79,25.84,40710.0,24.0081,24.0174,23.8509,23.8971,40710.0
2022-06-10 10:00:00,25.82,25.82,25.72,25.8,34580.0,23.8786,23.8786,23.7862,23.8601,34580.0
2022-06-10 10:10:00,25.78,25.82,25.75,25.8,31642.0,23.8417,23.8786,23.8139,23.8601,31642.0
2022-06-10 10:20:00,25.8,25.82,25.77,25.8,25314.0,23.8601,23.8786,23.8324,23.8601,25314.0
2022-06-10 10:30:00,25.8,25.93,25.79,25.91,61800.0,23.8601,23.9804,23.8509,23.9619,61800.0
2022-06-10 10:40:00,25.91,25.93,25.88,25.91,35850.0,23.9619,23.9804,23.9341,23.9619,35850.0
2022-06-10 10:50:00,25.93,25.96,25.86,25.86,42204.0,23.9804,24.0081,23.9156,23.9156,42204.0
2022-06-10 11:00:00,25.86,25.89,25.83,25.88,36324.0,23.9156,23.9434,23.8879,23.9341,36324.0
2022-06-10 11:10:00,25.87,25.91,25.86,25.9,26136.0,23.9249,23.9619,23.9156,23.9526,26136.0
2022-06-10 11:20:00,25.91,25.93,25.85,25.87,34260.0,23.9619,23.9804,23.9064,23.9249,34260.0
2022-06-10 11:30:00,25.87,25.9,25.85,25.86,72638.0,23.9249,23.9526,23.9064,23.9156,72638.0
2022-06-10 11:40:00,25.86,25.88,25.83,25.83,46348.0,23.9156,23.9341,23.8879,23.8879,46348.0
2022-06-10 11:50:00,25.82,25.86,25.81,25.85,38778.0,23.8786,23.9156,23.8694,23.9064,38778.0
2022-06-10 12:00:00,25.85,25.91,25.83,25.91,23062.0,23.9064,23.9619,23.8879,23.9619,23062.0
2022-06-10 12:10:00,25.91,25.91,25.84,25.86,39354.0,23.9619,23.9619,23.8971,23.9156,39354.0
2022-06-10 12:20:00,25.86,25.91,25.86,25.91,27664.0,23.9156,23.9619,23.9156,23.9619,27664.0
2022-06-10 12:30:00,25.92,25.93,25.89,25.92,14252.0,23.9711,23.9804,23.9434,23.9711,14252.0
2022-06-10 12:40:00,25.91,25.94,25.84,25.84,57484.0,23.9619,23.9896,23.8971,23.8971,57484.0
2022-06-10 12:50:00,25.83,25.84,25.77,25.83,45384.0,23.8879,23.8971,23.8324,23.8879,45384.0
2022-06-10 13:00:00,25.84,25.85,25.8,25.84,33918.0,23.8971,23.9064,23.8601,23.8971,33918.0
2022-06-10 13:10:00,25.88,25.93,25.85,25.92,27782.0,23.9341,23.9804,23.9064,23.9711,27782.0
2022-06-10 13:20:00,25.92,25.98,25.91,25.98,27672.0,23.9711,24.0266,23.9619,24.0266,27672.0
2022-06-10 13:30:00,25.97,26.0,25.92,26.0,34850.0,24.0174,24.0451,23.9711,24.0451,34850.0
2022-06-10 13:40:00,26.0,26.05,25.96,26.05,34368.0,24.0451,24.0913,24.0081,24.0913,34368.0
2022-06-10 13:50:00,26.06,26.08,25.98,26.01,96098.0,24.1006,24.1191,24.0266,24.0544,96098.0
2022-06-10 14:00:00,26.01,26.04,25.97,26.03,59454.0,24.0544,24.0821,24.0174,24.0729,59454.0
2022-06-10 14:10:00,26.04,26.1,26.02,26.09,39930.0,24.0821,24.1376,24.0636,24.1283,39930.0
2022-06-10 14:20:00,26.1,26.14,26.09,26.11,53784.0,24.1376,24.1746,24.1283,24.1468,53784.0
2022-06-10 14:30:00,26.11,26.13,26.08,26.08,30886.0,24.1468,24.1653,24.1191,24.1191,30886.0
2022-06-10 14:40:00,26.08,26.15,26.05,26.15,52044.0,24.1191,24.1838,24.0913,24.1838,52044.0
2022-06-10 14:50:00,26.15,26.21,26.13,26.18,40454.0,24.1838,24.2393,24.1653,24.2116,40454.0
2022-06-10 15:00:00,26.18,26.21,26.09,26.14,77484.0,24.2116,24.2393,24.1283,24.1746,77484.0
2022-06-10 15:10:00,26.13,26.18,26.12,26.18,36346.0,24.1653,24.2116,24.1561,24.2116,36346.0
2022-06-10 15:20:00,26.18,26.26,26.11,26.23,62446.0,24.2116,24.2856,24.1468,24.2578,62446.0
2022-06-10 15:30:00,26.22,26.25,26.18,26.21,125476.0,24.2486,24.2763,24.2116,24.2393,125476.0
2022-06-10 15:40:00,26.21,26.22,26.06,26.07,198238.0,24.2393,24.2486,24.1006,24.1098,198238.0
2022-06-10 15:50:00,26.06,26.11,25.99,25.99,673344.0,24.1006,24.1468,24.0359,24.0359,673344.0
2022-06-13 09:30:00,25.51,25.56,25.35,25.41,246786.0,23.592,23.6382,23.444,23.4995,246786.0
2022-06-13 09:40:00,25.4,25.5,25.34,25.48,117256.0,23.4902,23.5827,23.4347,23.5642,117256.0
2022-06-13 09:50:00,25.47,25.53,25.43,25.45,72192.0,23.555,23.6104,23.518,23.5365,72192.0
2022-06-13 10:00:00,25.44,25.45,25.34,25.38,71858.0,23.5272,23.5365,23.4347,23.4717,71858.0
2022-06-13 10:10:00,25.36,25.4,25.25,25.3,63424.0,23.4532,23.4902,23.3515,23.3977,63424.0
2022-06-13 10:20:00,25.3,25.34,25.28,25.3,46754.0,23.3977,23.4347,23.3792,23.3977,46754.0
2022-06-13 10:30:00,25.3,25.32,25.25,25.3,41078.0,23.3977,23.4162,23.3515,23.3977,41078.0
2022-06-13 10:40:00,25.3,25.33,25.17,25.2,79012.0,23.3977,23.4255,23.2775,23.3053,79012.0
2022-06-13 10:50:00,25.19,25.27,25.17,25.22,51266.0,23.296,23.37,23.2775,23.3238,51266.0
2022-06-13 11:00:00,25.21,25.25,25.17,25.18,44570.0,23.3145,23.3515,23.2775,23.2868,44570.0
2022-06-13 11:10:00,25.18,25.2,25.1,25.16,134650.0,23.2868,23.3053,23.2128,23.2683,134650.0
2022-06-13 11:20:00,25.16,25.23,25.15,25.17,63224.0,23.2683,23.333,23.259,23.2775,63224.0
2022-06-13 11:30:00,25.17,25.28,25.14,25.28,65208.0,23.2775,23.3792,23.2498,23.3792,65208.0
2022-06-13 11:40:00,25.28,25.31,25.17,25.18,97824.0,23.3792,23.407,23.2775,23.2868,97824.0
2022-06-13 11:50:00,25.17,25.22,25.16,25.2,84118.0,23.2775,23.3238,23.2683,23.3053,84118.0
2022-06-13 12:00:00,25.2,25.29,25.17,25.26,59714.0,23.3053,23.3885,23.2775,23.3607,59714.0
2022-06-13 12:10:00,25.25,25.3,25.24,25.29,77876.0,23.3515,23.3977,23.3423,23.3885,77876.0
2022-06-13 12:20:00,25.3,25.31,25.26,25.28,89358.0,23.3977,23.407,23.3607,23.3792,89358.0
2022-06-13 12:30:00,25.28,25.4,25.27,25.4,62802.0,23.3792,23.4902,23.37,23.4902,62802.0
2022-06-13 12:40:00,25.39,25.39,25.31,25.34,39214.0,23.481,23.481,23.407,23.4347,39214.0
2022-06-13 12:50:00,25.33,25.36,25.28,25.29,53066.0,23.4255,23.4532,23.3792,23.3885,53066.0
2022-06-13 13:00:00,25.3,25.3,25.25,25.28,44376.0,23.3977,23.3977,23.3515,23.3792,44376.0
2022-06-13 13:10:00,25.27,25.28,25.24,25.27,74708.0,23.37,23.3792,23.3423,23.37,74708.0
2022-06-13 13:20:00,25.26,25.27,25.22,25.25,75456.0,23.3607,23.37,23.3238,23.3515,75456.0
2022-06-13 13:30:00,25.25,25.27,25.17,25.21,46546.0,23.3515,23.37,23.2775,23.3145,46546.0
2022-06-13 13:40:00,25.23,25.36,25.23,25.36,64858.0,23.333,23.4532,23.333,23.4532,64858.0
2022-06-13 13:50:00,25.36,25.4,25.3,25.34,91398.0,23.4532,23.4902,23.3977,23.4347,91398.0
2022-06-13 14:00:00,25.34,25.34,25.24,25.24,54794.0,23.4347,23.4347,23.3423,23.3423,54794.0
2022-06-13 14:10:00,25.24,25.27,25.2,25.27,38788.0,23.3423,23.37,23.3053,23.37,38788.0
2022-06-13 14:20:00,25.28,25.31,25.26,25.3,44594.0,23.3792,23.407,23.3607,23.3977,44594.0
2022-06-13 14:30:00,25.29,25.38,25.21,25.34,48744.0,23.3885,23.4717,23.3145,23.4347,48744.0
2022-06-13 14:40:00,25.34,25.38,25.32,25.35,29670.0,23.4347,23.4717,23.4162,23.444,29670.0
2022-06-13 14:50:00,25.33,25.34,25.23,25.24,25832.0,23.4255,23.4347,23.333,23.3423,25832.0
2022-06-13 15:00:00,25.23,25.23,25.17,25.2,91896.0,23.333,23.333,23.2775,23.3053,91896.0
2022-06-13 15:10:00,25.2,25.32,25.15,25.23,114994.0,23.3053,23.4162,23.259,23.333,114994.0
2022-06-13 15:20:00,25.23,25.25,25.15,25.15,72620.0,23.333,23.3515,23.259,23.259,72620.0
2022-06-13 15:30:00,25.16,25.18,25.08,25.08,130822.0,23.2683,23.2868,23.1943,23.1943,130822.0
2022-06-13 15:40:00,25.08,25.08,24.99,25.04,237418.0,23.1943,23.1943,23.111,23.1573,237418.0
2022-06-13 15:50:00,25.04,25.09,24.96,25.04,629954.0,23.1573,23.2035,23.0833,23.1573,629954.0
2022-06-14 09:30:00,25.12,25.21,24.91,25.15,152502.0,23.2313,23.3145,23.0371,23.259,152502.0
2022-06-14 09:40:00,25.14,25.22,25.1,25.19,43416.0,23.2498,23.3238,23.2128,23.296,43416.0
2022-06-14 09:50:00,25.18,25.18,25.1,25.13,43450.0,23.2868,23.2868,23.2128,23.2405,43450.0
2022-06-14 10:00:00,25.13,25.18,25.0,25.03,63044.0,23.2405,23.2868,23.1203,23.148,63044.0
2022-06-14 10:10:00,25.03,25.03,24.97,24.99,36416.0,23.148,23.148,23.0926,23.111,36416.0
2022-06-14 10:20:00,24.97,24.99,24.88,24.91,68292.0,23.0926,23.111,23.0093,23.0371,68292.0
2022-06-14 10:30:00,24.91,24.91,24.84,24.86,88060.0,23.0371,23.0371,22.9723,22.9908,88060.0
2022-06-14 10:40:00,24.86,24.92,24.75,24.91,70624.0,22.9908,23.0463,22.8891,23.0371,70624.0
2022-06-14 10:50:00,24.91,24.95,24.85,24.88,34928.0,23.0371,23.0741,22.9816,23.0093,34928.0
2022-06-14 11:00:00,24.88,24.95,24.81,24.82,39152.0,23.0093,23.0741,22.9446,22.9538,39152.0
2022-06-14 11:10:00,24.82,24.82,24.68,24.68,61320.0,22.9538,22.9538,22.8244,22.8244,61320.0
2022-06-14 11:20:00,24.7,24.7,24.6,24.63,42892.0,22.8429,22.8429,22.7504,22.7781,42892.0
2022-06-14 11:30:00,24.62,24.71,24.57,24.65,49816.0,22.7689,22.8521,22.7226,22.7966,49816.0
2022-06-14 11:40:00,24.64,24.7,24.6,24.61,40236.0,22.7874,22.8429,22.7504,22.7596,40236.0
2022-06-14 11:50:00,24.6,24.68,24.59,24.67,48866.0,22.7504,22.8244,22.7411,22.8151,48866.0
2022-06-14 12:00:00,24.66,24.66,24.58,24.61,56160.0,22.8059,22.8059,22.7319,22.7596,56160.0
2022-06-14 12:10:00,24.61,24.61,24.5,24.56,28162.0,22.7596,22.7596,22.6579,22.7134,28162.0
2022-06-14 12:20:00,24.57,24.58,24.47,24.48,29678.0,22.7226,22.7319,22.6301,22.6394,29678.0
2022-06-14 12:30:00,24.49,24.52,24.46,24.49,48182.0,22.6486,22.6764,22.6209,22.6486,48182.0
2022-06-14 12:40:00,24.49,24.51,24.46,24.47,39846.0,22.6486,22.6671,22.6209,22.6301,39846.0
2022-06-14 12:50:00,24.47,24.53,24.43,24.49,46266.0,22.6301,22.6856,22.5932,22.6486,46266.0
2022-06-14 13:00:00,24.49,24.54,24.44,24.54,42848.0,22.6486,22.6949,22.6024,22.6949,42848.0
2022-06-14 13:10:00,24.54,24.64,24.51,24.64,43696.0,22.6949,22.7874,22.6671,22.7874,43696.0
2022-06-14 13:20:00,24.64,24.66,24.56,24.56,23480.0,22.7874,22.8059,22.7134,22.7134,23480.0
2022-06-14 13:30:00,24.56,24.57,24.47,24.47,38648.0,22.7134,22.7226,22.6301,22.6301,38648.0
2022-06-14 13:40:00,24.46,24.49,24.43,24.46,49138.0,22.6209,22.6486,22.5932,22.6209,49138.0
2022-06-14 13:50:00,24.46,24.49,24.43,24.43,45944.0,22.6209,22.6486,22.5932,22.5932,45944.0
2022-06-14 14:00:00,24.43,24.56,24.43,24.55,37046.0,22.5932,22.7134,22.5932,22.7041,37046.0
2022-06-14 14:10:00,24.55,24.56,24.49,24.56,53344.0,22.7041,22.7134,22.6486,22.7134,53344.0
2022-06-14 14:20:00,24.57,24.57,24.5,24.53,52194.0,22.7226,22.7226,22.6579,22.6856,52194.0
2022-06-14 14:30:00,24.52,24.56,24.48,24.54,55536.0,22.6764,22.7134,22.6394,22.6949,55536.0
2022-06-14 14:40:00,24.54,24.54,24.43,24.43,33260.0,22.6949,22.6949,22.5932,22.5932,33260.0
2022-06-14 14:50:00,24.43,24.47,24.38,24.4,128936.0,22.5932,22.6301,22.5469,22.5654,128936.0
2022-06-14 15:00:00,24.4,24.43,24.38,24.38,58512.0,22.5654,22.5932,22.5469,22.5469,58512.0
2022-06-14 15:10:00,24.38,24.4,24.29,24.3,83162.0,22.5469,22.5654,22.4637,22.4729,83162.0
2022-06-14 15:20:00,24.3,24.41,24.29,24.4,118550.0,22.4729,22.5747,22.4637,22.5654,118550.0
2022-06-14 15:30:00,24.4,24.6,24.4,24.59,141120.0,22.5654,22.7504,22.5654,22.7411,141120.0
2022-06-14 15:40:00,24.59,24.67,24.56,24.66,218260.0,22.7411,22.8151,22.7134,22.8059,218260.0
2022-06-14 15:50:00,24.66,24.67,24.52,24.57,601762.0,22.8059,22.8151,22.6764,22.7226,601762.0
2022-06-15 09:30:00,24.77,24.82,24.69,24.75,137534.0,22.9076,22.9538,22.8336,22.8891,137534.0
2022-06-15 09:40:00,24.77,24.86,24.75,24.84,35864.0,22.9076,22.9908,22.8891,22.9723,35864.0
2022-06-15 09:50:00,24.84,24.85,24.75,24.79,68748.0,22.9723,22.9816,22.8891,22.9261,68748.0
2022-06-15 10:00:00,24.78,24.93,24.77,24.92,53962.0,22.9168,23.0556,22.9076,23.0463,53962.0
2022-06-15 10:10:00,24.92,24.95,24.86,24.87,33296.0,23.0463,23.0741,22.9908,23.0001,33296.0
2022-06-15 10:20:00,24.86,24.87,24.73,24.74,27922.0,22.9908,23.0001,22.8706,22.8798,27922.0
2022-06-15 10:30:00,24.75,24.77,24.65,24.66,55868.0,22.8891,22.9076,22.7966,22.8059,55868.0
2022-06-15 10:40:00,24.64,24.66,24.54,24.61,103066.0,22.7874,22.8059,22.6949,22.7596,103066.0
2022-06-15 10:50:00,24.6,24.64,24.49,24.56,64222.0,22.7504,22.7874,22.6486,22.7134,64222.0
2022-06-15 11:00:00,24.56,24.56,24.51,24.52,47508.0,22.7134,22.7134,22.6671,22.6764,47508.0
2022-06-15 11:10:00,24.52,24.55,24.37,24.38,55810.0,22.6764,22.7041,22.5377,22.5469,55810.0
2022-06-15 11:20:00,24.38,24.43,24.36,24.43,48018.0,22.5469,22.5932,22.5284,22.5932,48018.0
2022-06-15 11:30:00,24.43,24.43,24.36,24.39,40166.0,22.5932,22.5932,22.5284,22.5562,40166.0
2022-06-15 11:40:00,24.38,24.43,24.33,24.34,30184.0,22.5469,22.5932,22.5007,22.5099,30184.0
2022-06-15 11:50:00,24.34,24.38,24.32,24.33,48276.0,22.5099,22.5469,22.4914,22.5007,48276.0
2022-06-15 12:00:00,24.33,24.35,24.26,24.28,49670.0,22.5007,22.5192,22.4359,22.4544,49670.0
2022-06-15 12:10:00,24.27,24.41,24.27,24.4,76522.0,22.4452,22.5747,22.4452,22.5654,76522.0
2022-06-15 12:20:00,24.41,24.48,24.41,24.46,55638.0,22.5747,22.6394,22.5747,22.6209,55638.0
2022-06-15 12:30:00,24.47,24.5,24.43,24.49,81464.0,22.6301,22.6579,22.5932,22.6486,81464.0
2022-06-15 12:40:00,24.49,24.5,24.43,24.48,34630.0,22.6486,22.6579,22.5932,22.6394,34630.0
2022-06-15 12:50:00,24.48,24.49,24.37,24.39,53296.0,22.6394,22.6486,22.5377,22.5562,53296.0
2022-06-15 13:00:00,24.39,24.46,24.37,24.46,31128.0,22.5562,22.6209,22.5377,22.6209,31128.0
2022-06-15 13:10:00,24.47,24.49,24.45,24.47,53972.0,22.6301,22.6486,22.6117,22.6301,53972.0
2022-06-15 13:20:00,24.48,24.54,24.47,24.54,65710.0,22.6394,22.6949,22.6301,22.6949,65710.0
2022-06-15 13:30:00,24.54,24.58,24.52,24.58,68404.0,22.6949,22.7319,22.6764,22.7319,68404.0
2022-06-15 13:40:00,24.58,24.62,24.58,24.58,82834.0,22.7319,22.7689,22.7319,22.7319,82834.0
2022-06-15 13:50:00,24.58,24.7,24.54,24.68,48448.0,22.7319,22.8429,22.6949,22.8244,48448.0
2022-06-15 14:00:00,24.65,24.77,24.38,24.49,124758.0,22.7966,22.9076,22.5469,22.6486,124758.0
2022-06-15 14:10:00,24.48,24.56,24.4,24.54,65780.0,22.6394,22.7134,22.5654,22.6949,65780.0
2022-06-15 14:20:00,24.54,24.59,24.44,24.46,88246.0,22.6949,22.7411,22.6024,22.6209,88246.0
2022-06-15 14:30:00,24.46,24.71,24.34,24.64,183116.0,22.6209,22.8521,22.5099,22.7874,183116.0
2022-06-15 14:40:00,24.63,24.94,24.61,24.82,148752.0,22.7781,23.0648,22.7596,22.9538,148752.0
2022-06-15 14:50:00,24.81,24.87,24.68,24.75,214266.0,22.9446,23.0001,22.8244,22.8891,214266.0
2022-06-15 15:00:00,24.75,24.83,24.73,24.81,132506.0,22.8891,22.9631,22.8706,22.9446,132506.0
2022-06-15 15:10:00,24.81,24.83,24.7,24.76,154452.0,22.9446,22.9631,22.8429,22.8983,154452.0
2022-06-15 15:20:00,24.77,24.98,24.76,24.98,165890.0,22.9076,23.1018,22.8983,23.1018,165890.0
2022-06-15 15:30:00,24.98,25.08,24.94,24.99,297966.0,23.1018,23.1943,23.0648,23.111,297966.0
2022-06-15 15:40:00,24.99,24.99,24.9,24.98,855296.0,23.111,23.111,23.0278,23.1018,855296.0
2022-06-15 15:50:00,24.98,24.98,24.77,24.81,690104.0,23.1018,23.1018,22.9076,22.9446,690104.0
2022-06-16 09:30:00,24.43,24.45,24.31,24.36,162192.0,22.5932,22.6117,22.4822,22.5284,162192.0
2022-06-16 09:40:00,24.36,24.38,24.17,24.38,111018.0,22.5284,22.5469,22.3527,22.5469,111018.0
2022-06-16 09:50:00,24.38,24.5,24.36,24.48,71306.0,22.5469,22.6579,22.5284,22.6394,71306.0
2022-06-16 10:00:00,24.49,24.5,24.34,24.42,110274.0,22.6486,22.6579,22.5099,22.5839,110274.0
2022-06-16 10:10:00,24.41,24.49,24.33,24.45,63128.0,22.5747,22.6486,22.5007,22.6117,63128.0
2022-06-16 10:20:00,24.45,24.61,24.44,24.61,100856.0,22.6117,22.7596,22.6024,22.7596,100856.0
2022-06-16 10:30:00,24.6,24.63,24.55,24.56,68422.0,22.7504,22.7781,22.7041,22.7134,68422.0
2022-06-16 10:40:00,24.56,24.58,24.41,24.41,84372.0,22.7134,22.7319,22.5747,22.5747,84372.0
2022-06-16 10:50:00,24.41,24.42,24.36,24.36,65258.0,22.5747,22.5839,22.5284,22.5284,65258.0
2022-06-16 11:00:00,24.36,24.48,24.36,24.48,45476.0,22.5284,22.6394,22.5284,22.6394,45476.0
2022-06-16 11:10:00,24.49,24.59,24.48,24.53,69686.0,22.6486,22.7411,22.6394,22.6856,69686.0
2022-06-16 11:20:00,24.53,24.64,24.53,24.61,63186.0,22.6856,22.7874,22.6856,22.7596,63186.0
2022-06-16 11:30:00,24.61,24.61,24.54,24.58,63058.0,22.7596,22.7596,22.6949,22.7319,63058.0
2022-06-16 11:40:00,24.59,24.6,24.49,24.54,57830.0,22.7411,22.7504,22.6486,22.6949,57830.0
2022-06-16 11:50:00,24.55,24.6,24.53,24.58,61044.0,22.7041,22.7504,22.6856,22.7319,61044.0
2022-06-16 12:00:00,24.59,24.59,24.5,24.5,56584.0,22.7411,22.7411,22.6579,22.6579,56584.0
2022-06-16 12:10:00,24.5,24.58,24.5,24.55,120632.0,22.6579,22.7319,22.6579,22.7041,120632.0
2022-06-16 12:20:00,24.54,24.64,24.53,24.64,125732.0,22.6949,22.7874,22.6856,22.7874,125732.0
2022-06-16 12:30:00,24.63,24.63,24.51,24.56,68722.0,22.7781,22.7781,22.6671,22.7134,68722.0
2022-06-16 12:40:00,24.56,24.63,24.55,24.61,92544.0,22.7134,22.7781,22.7041,22.7596,92544.0
2022-06-16 12:50:00,24.61,24.61,24.53,24.54,57220.0,22.7596,22.7596,22.6856,22.6949,57220.0
2022-06-16 13:00:00,24.54,24.62,24.52,24.61,77170.0,22.6949,22.7689,22.6764,22.7596,77170.0
2022-06-16 13:10:00,24.61,24.61,24.54,24.55,171196.0,22.7596,22.7596,22.6949,22.7041,171196.0
2022-06-16 13:20:00,24.55,24.67,24.52,24.61,111378.0,22.7041,22.8151,22.6764,22.7596,111378.0
2022-06-16 13:30:00,24.61,24.61,24.53,24.56,113130.0,22.7596,22.7596,22.6856,22.7134,113130.0
2022-06-16 13:40:00,24.57,24.6,24.54,24.59,82464.0,22.7226,22.7504,22.6949,22.7411,82464.0
2022-06-16 13:50:00,24.6,24.61,24.54,24.54,121056.0,22.7504,22.7596,22.6949,22.6949,121056.0
2022-06-16 14:00:00,24.54,24.63,24.53,24.57,73678.0,22.6949,22.7781,22.6856,22.7226,73678.0
2022-06-16 14:10:00,24.57,24.59,24.53,24.54,115918.0,22.7226,22.7411,22.6856,22.6949,115918.0
2022-06-16 14:20:00,24.54,24.54,24.46,24.49,313126.0,22.6949,22.6949,22.6209,22.6486,313126.0
2022-06-16 14:30:00,24.48,24.55,24.48,24.53,185508.0,22.6394,22.7041,22.6394,22.6856,185508.0
2022-06-16 14:40:00,24.53,24.58,24.41,24.41,193292.0,22.6856,22.7319,22.5747,22.5747,193292.0
2022-06-16 14:50:00,24.41,24.46,24.41,24.46,108890.0,22.5747,22.6209,22.5747,22.6209,108890.0
2022-06-16 15:00:00,24.46,24.52,24.42,24.52,128262.0,22.6209,22.6764,22.5839,22.6764,128262.0
2022-06-16 15:10:00,24.51,24.55,24.39,24.48,199360.0,22.6671,22.7041,22.5562,22.6394,199360.0
2022-06-16 15:20:00,24.48,24.5,24.42,24.43,146914.0,22.6394,22.6579,22.5839,22.5932,146914.0
2022-06-16 15:30:00,24.42,24.43,24.27,24.29,260370.0,22.5839,22.5932,22.4452,22.4637,260370.0
2022-06-16 15:40:00,24.29,24.37,24.19,24.21,262288.0,22.4637,22.5377,22.3712,22.3897,262288.0
2022-06-16 15:50:00,24.21,24.39,24.19,24.38,906322.0,22.3897,22.5562,22.3712,22.5469,906322.0
2022-06-17 09:30:00,24.27,24.42,24.09,24.39,2224668.0,22.4452,22.5839,22.2787,22.5562,2224668.0
2022-06-17 09:40:00,24.39,24.48,24.31,24.34,115890.0,22.5562,22.6394,22.4822,22.5099,115890.0
2022-06-17 09:50:00,24.36,24.47,24.35,24.41,44832.0,22.5284,22.6301,22.5192,22.5747,44832.0
2022-06-17 10:00:00,24.41,24.42,24.34,24.35,85034.0,22.5747,22.5839,22.5099,22.5192,85034.0
2022-06-17 10:10:00,24.36,24.38,24.27,24.36,156704.0,22.5284,22.5469,22.4452,22.5284,156704.0
2022-06-17 10:20:00,24.36,24.38,24.21,24.24,93594.0,22.5284,22.5469,22.3897,22.4174,93594.0
2022-06-17 10:30:00,24.24,24.24,24.06,24.15,100920.0,22.4174,22.4174,22.251,22.3342,100920.0
2022-06-17 10:40:00,24.14,24.15,24.05,24.1,102230.0,22.325,22.3342,22.2417,22.288,102230.0
2022-06-17 10:50:00,24.09,24.17,24.08,24.1,48130.0,22.2787,22.3527,22.2695,22.288,48130.0
2022-06-17 11:00:00,24.1,24.27,24.07,24.25,87982.0,22.288,22.4452,22.2602,22.4267,87982.0
2022-06-17 11:10:00,24.25,24.35,24.25,24.33,64352.0,22.4267,22.5192,22.4267,22.5007,64352.0
2022-06-17 11:20:00,24.33,24.39,24.27,24.36,62646.0,22.5007,22.5562,22.4452,22.5284,62646.0
2022-06-17 11:30:00,24.36,24.42,24.27,24.3,53294.0,22.5284,22.5839,22.4452,22.4729,53294.0
2022-06-17 11:40:00,24.31,24.32,24.19,24.22,68644.0,22.4822,22.4914,22.3712,22.3989,68644.0
2022-06-17 11:50:00,24.23,24.33,24.16,24.28,171354.0,22.4082,22.5007,22.3435,22.4544,171354.0
2022-06-17 12:00:00,24.27,24.36,24.23,24.27,163034.0,22.4452,22.5284,22.4082,22.4452,163034.0
2022-06-17 12:10:00,24.27,24.35,24.25,24.3,65352.0,22.4452,22.5192,22.4267,22.4729,65352.0
2022-06-17 12:20:00,24.3,24.32,24.26,24.3,67058.0,22.4729,22.4914,22.4359,22.4729,67058.0
2022-06-17 12:30:00,24.31,24.37,24.29,24.36,85826.0,22.4822,22.5377,22.4637,22.5284,85826.0
2022-06-17 12:40:00,24.36,24.36,24.3,24.34,52988.0,22.5284,22.5284,22.4729,22.5099,52988.0
2022-06-17 12:50:00,24.34,24.34,24.25,24.3,60220.0,22.5099,22.5099,22.4267,22.4729,60220.0
2022-06-17 13:00:00,24.31,24.54,24.3,24.53,106566.0,22.4822,22.6949,22.4729,22.6856,106566.0
2022-06-17 13:10:00,24.53,24.6,24.49,24.55,144982.0,22.6856,22.7504,22.6486,22.7041,144982.0
2022-06-17 13:20:00,24.54,24.59,24.51,24.55,80062.0,22.6949,22.7411,22.6671,22.7041,80062.0
2022-06-17 13:30:00,24.56,24.58,24.46,24.48,50218.0,22.7134,22.7319,22.6209,22.6394,50218.0
2022-06-17 13:40:00,24.48,24.5,24.39,24.45,49506.0,22.6394,22.6579,22.5562,22.6117,49506.0
2022-06-17 13:50:00,24.45,24.49,24.43,24.46,53754.0,22.6117,22.6486,22.5932,22.6209,53754.0
2022-06-17 14:00:00,24.46,24.52,24.43,24.47,57382.0,22.6209,22.6764,22.5932,22.6301,57382.0
2022-06-17 14:10:00,24.46,24.51,24.43,24.46,58016.0,22.6209,22.6671,22.5932,22.6209,58016.0
2022-06-17 14:20:00,24.47,24.5,24.4,24.43,78852.0,22.6301,22.6579,22.5654,22.5932,78852.0
2022-06-17 14:30:00,24.43,24.49,24.39,24.49,127934.0,22.5932,22.6486,22.5562,22.6486,127934.0
2022-06-17 14:40:00,24.5,24.52,24.45,24.45,58390.0,22.6579,22.6764,22.6117,22.6117,58390.0
2022-06-17 14:50:00,24.43,24.45,24.36,24.39,69152.0,22.5932,22.6117,22.5284,22.5562,69152.0
2022-06-17 15:00:00,24.4,24.43,24.31,24.32,100840.0,22.5654,22.5932,22.4822,22.4914,100840.0
2022-06-17 15:10:00,24.32,24.32,24.16,24.25,143656.0,22.4914,22.4914,22.3435,22.4267,143656.0
2022-06-17 15:20:00,24.25,24.36,24.25,24.36,120282.0,22.4267,22.5284,22.4267,22.5284,120282.0
2022-06-17 15:30:00,24.36,24.37,24.26,24.31,127540.0,22.5284,22.5377,22.4359,22.4822,127540.0
2022-06-17 15:40:00,24.31,24.31,24.21,24.23,170522.0,22.4822,22.4822,22.3897,22.4082,170522.0
2022-06-17 15:50:00,24.23,24.31,24.18,24.24,658016.0,22.4082,22.4822,22.362,22.4174,658016.0
2022-06-21 09:30:00,24.49,24.64,24.41,24.5,220360.0,22.6486,22.7874,22.5747,22.6579,220360.0
2022-06-21 09:40:00,24.52,24.61,24.52,24.57,61990.0,22.6764,22.7596,22.6764,22.7226,61990.0
2022-06-21 09:50:00,24.56,24.66,24.5,24.64,113992.0,22.7134,22.8059,22.6579,22.7874,113992.0
2022-06-21 10:00:00,24.65,24.75,24.64,24.74,224682.0,22.7966,22.8891,22.7874,22.8798,224682.0
2022-06-21 10:10:00,24.74,24.8,24.72,24.77,82806.0,22.8798,22.9353,22.8613,22.9076,82806.0
2022-06-21 10:20:00,24.74,24.79,24.72,24.77,75614.0,22.8798,22.9261,22.8613,22.9076,75614.0
2022-06-21 10:30:00,24.78,24.82,24.75,24.78,61406.0,22.9168,22.9538,22.8891,22.9168,61406.0
2022-06-21 10:40:00,24.79,24.83,24.76,24.82,39534.0,22.9261,22.9631,22.8983,22.9538,39534.0
2022-06-21 10:50:00,24.82,24.82,24.78,24.81,37742.0,22.9538,22.9538,22.9168,22.9446,37742.0
2022-06-21 11:00:00,24.81,24.83,24.79,24.8,61890.0,22.9446,22.9631,22.9261,22.9353,61890.0
2022-06-21 11:10:00,24.8,24.81,24.75,24.78,65968.0,22.9353,22.9446,22.8891,22.9168,65968.0
2022-06-21 11:20:00,24.78,24.81,24.78,24.8,29190.0,22.9168,22.9446,22.9168,22.9353,29190.0
2022-06-21 11:30:00,24.8,24.89,24.8,24.86,38082.0,22.9353,23.0186,22.9353,22.9908,38082.0
2022-06-21 11:40:00,24.86,24.88,24.84,24.86,57402.0,22.9908,23.0093,22.9723,22.9908,57402.0
2022-06-21 11:50:00,24.87,24.88,24.81,24.81,57566.0,23.0001,23.0093,22.9446,22.9446,57566.0
2022-06-21 12:00:00,24.82,24.85,24.79,24.81,23626.0,22.9538,22.9816,22.9261,22.9446,23626.0
2022-06-21 12:10:00,24.81,24.82,24.76,24.8,35744.0,22.9446,22.9538,22.8983,22.9353,35744.0
2022-06-21 12:20:00,24.8,24.83,24.8,24.82,31512.0,22.9353,22.9631,22.9353,22.9538,31512.0
2022-06-21 12:30:00,24.81,24.84,24.78,24.78,36038.0,22.9446,22.9723,22.9168,22.9168,36038.0
2022-06-21 12:40:00,24.77,24.79,24.74,24.77,30326.0,22.9076,22.9261,22.8798,22.9076,30326.0
2022-06-21 12:50:00,24.77,24.81,24.75,24.81,41600.0,22.9076,22.9446,22.8891,22.9446,41600.0
2022-06-21 13:00:00,24.81,24.85,24.81,24.84,40270.0,22.9446,22.9816,22.9446,22.9723,40270.0
2022-06-21 13:10:00,24.84,24.86,24.84,24.85,44860.0,22.9723,22.9908,22.9723,22.9816,44860.0
2022-06-21 13:20:00,24.85,24.87,24.84,24.85,53318.0,22.9816,23.0001,22.9723,22.9816,53318.0
2022-06-21 13:30:00,24.85,24.89,24.85,24.86,218846.0,22.9816,23.0186,22.9816,22.9908,218846.0
2022-06-21 13:40:00,24.86,24.9,24.83,24.84,154440.0,22.9908,23.0278,22.9631,22.9723,154440.0
2022-06-21 13:50:00,24.84,24.85,24.79,24.79,53736.0,22.9723,22.9816,22.9261,22.9261,53736.0
2022-06-21 14:00:00,24.79,24.81,24.74,24.81,47294.0,22.9261,22.9446,22.8798,22.9446,47294.0
2022-06-21 14:10:00,24.81,24.85,24.78,24.85,71912.0,22.9446,22.9816,22.9168,22.9816,71912.0
2022-06-21 14:20:00,24.85,24.86,24.82,24.85,59108.0,22.9816,22.9908,22.9538,22.9816,59108.0
2022-06-21 14:30:00,24.86,24.86,24.78,24.79,55044.0,22.9908,22.9908,22.9168,22.9261,55044.0
2022-06-21 14:40:00,24.78,24.83,24.78,24.78,48784.0,22.9168,22.9631,22.9168,22.9168,48784.0
2022-06-21 14:50:00,24.78,24.84,24.78,24.82,32452.0,22.9168,22.9723,22.9168,22.9538,32452.0
2022-06-21 15:00:00,24.83,24.91,24.83,24.91,60288.0,22.9631,23.0371,22.9631,23.0371,60288.0
2022-06-21 15:10:00,24.91,24.98,24.9,24.9,170402.0,23.0371,23.1018,23.0278,23.0278,170402.0
2022-06-21 15:20:00,24.9,24.93,24.89,24.91,110922.0,23.0278,23.0556,23.0186,23.0371,110922.0
2022-06-21 15:30:00,24.91,24.92,24.86,24.88,124820.0,23.0371,23.0463,22.9908,23.0093,124820.0
2022-06-21 15:40:00,24.88,24.9,24.85,24.89,156930.0,23.0093,23.0278,22.9816,23.0186,156930.0
2022-06-21 15:50:00,24.89,24.93,24.83,24.86,483714.0,23.0186,23.0556,22.9631,22.9908,483714.0
2022-06-22 09:30:00,24.59,24.85,24.58,24.82,172896.0,22.7411,22.9816,22.7319,22.9538,172896.0
2022-06-22 09:40:00,24.81,24.83,24.67,24.71,129780.0,22.9446,22.9631,22.8151,22.8521,129780.0
2022-06-22 09:50:00,24.7,24.9,24.7,24.77,201498.0,22.8429,23.0278,22.8429,22.9076,201498.0
2022-06-22 10:00:00,24.76,24.78,24.6,24.66,89560.0,22.8983,22.9168,22.7504,22.8059,89560.0
2022-06-22 10:10:00,24.68,24.89,24.67,24.89,158582.0,22.8244,23.0186,22.8151,23.0186,158582.0
2022-06-22 10:20:00,24.9,25.07,24.89,25.07,121820.0,23.0278,23.185,23.0186,23.185,121820.0
2022-06-22 10:30:00,25.07,25.12,25.03,25.07,158452.0,23.185,23.2313,23.148,23.185,158452.0
2022-06-22 10:40:00,25.08,25.09,25.03,25.04,56652.0,23.1943,23.2035,23.148,23.1573,56652.0
2022-06-22 10:50:00,25.04,25.04,24.98,25.01,61898.0,23.1573,23.1573,23.1018,23.1295,61898.0
2022-06-22 11:00:00,25.0,25.02,24.95,25.0,68336.0,23.1203,23.1388,23.0741,23.1203,68336.0
2022-06-22 11:10:00,24.99,25.09,24.99,25.08,129380.0,23.111,23.2035,23.111,23.1943,129380.0
2022-06-22 11:20:00,25.08,25.08,25.03,25.06,70750.0,23.1943,23.1943,23.148,23.1758,70750.0
2022-06-22 11:30:00,25.07,25.11,25.05,25.06,32012.0,23.185,23.222,23.1665,23.1758,32012.0
2022-06-22 11:40:00,25.06,25.06,24.92,24.96,41492.0,23.1758,23.1758,23.0463,23.0833,41492.0
2022-06-22 11:50:00,24.96,24.97,24.81,24.82,63582.0,23.0833,23.0926,22.9446,22.9538,63582.0
2022-06-22 12:00:00,24.81,24.89,24.76,24.78,65136.0,22.9446,23.0186,22.8983,22.9168,65136.0
2022-06-22 12:10:00,24.79,24.9,24.79,24.9,33024.0,22.9261,23.0278,22.9261,23.0278,33024.0
2022-06-22 12:20:00,24.9,24.93,24.86,24.86,42644.0,23.0278,23.0556,22.9908,22.9908,42644.0
2022-06-22 12:30:00,24.86,24.91,24.85,24.85,65664.0,22.9908,23.0371,22.9816,22.9816,65664.0
2022-06-22 12:40:00,24.86,24.9,24.86,24.89,38748.0,22.9908,23.0278,22.9908,23.0186,38748.0
2022-06-22 12:50:00,24.89,24.9,24.84,24.9,57354.0,23.0186,23.0278,22.9723,23.0278,57354.0
2022-06-22 13:00:00,24.9,24.9,24.85,24.9,36036.0,23.0278,23.0278,22.9816,23.0278,36036.0
2022-06-22 13:10:00,24.9,24.93,24.89,24.93,93856.0,23.0278,23.0556,23.0186,23.0556,93856.0
2022-06-22 13:20:00,24.93,24.97,24.93,24.95,97878.0,23.0556,23.0926,23.0556,23.0741,97878.0
2022-06-22 13:30:00,24.95,24.96,24.91,24.96,49476.0,23.0741,23.0833,23.0371,23.0833,49476.0
2022-06-22 13:40:00,24.95,24.99,24.95,24.99,50076.0,23.0741,23.111,23.0741,23.111,50076.0
2022-06-22 13:50:00,24.98,24.99,24.95,24.97,48810.0,23.1018,23.111,23.0741,23.0926,48810.0
2022-06-22 14:00:00,24.98,25.11,24.97,25.11,40334.0,23.1018,23.222,23.0926,23.222,40334.0
2022-06-22 14:10:00,25.1,25.11,25.05,25.1,46112.0,23.2128,23.222,23.1665,23.2128,46112.0
2022-06-22 14:20:00,25.1,25.1,25.01,25.02,44738.0,23.2128,23.2128,23.1295,23.1388,44738.0
2022-06-22 14:30:00,25.02,25.08,25.02,25.07,46812.0,23.1388,23.1943,23.1388,23.185,46812.0
2022-06-22 14:40:00,25.07,25.09,25.03,25.03,58140.0,23.185,23.2035,23.148,23.148,58140.0
2022-06-22 14:50:00,25.03,25.12,25.03,25.11,89048.0,23.148,23.2313,23.148,23.222,89048.0
2022-06-22 15:00:00,25.11,25.17,25.09,25.14,158448.0,23.222,23.2775,23.2035,23.2498,158448.0
2022-06-22 15:10:00,25.14,25.14,25.08,25.08,133972.0,23.2498,23.2498,23.1943,23.1943,133972.0
2022-06-22 15:20:00,25.08,25.1,24.98,24.99,87284.0,23.1943,23.2128,23.1018,23.111,87284.0
2022-06-22 15:30:00,24.99,25.02,24.95,24.96,135202.0,23.111,23.1388,23.0741,23.0833,135202.0
2022-06-22 15:40:00,24.96,24.98,24.89,24.91,180652.0,23.0833,23.1018,23.0186,23.0371,180652.0
2022-06-22 15:50:00,24.91,25.0,24.88,24.92,547726.0,23.0371,23.1203,23.0093,23.0463,547726.0
2022-06-23 09:30:00,25.1,25.24,25.07,25.18,111630.0,23.2128,23.3423,23.185,23.2868,111630.0
2022-06-23 09:40:00,25.18,25.25,25.13,25.18,61846.0,23.2868,23.3515,23.2405,23.2868,61846.0
2022-06-23 09:50:00,25.18,25.23,25.1,25.23,74500.0,23.2868,23.333,23.2128,23.333,74500.0
2022-06-23 10:00:00,25.24,25.24,25.15,25.17,151978.0,23.3423,23.3423,23.259,23.2775,151978.0
2022-06-23 10:10:00,25.15,25.2,25.11,25.18,75338.0,23.259,23.3053,23.222,23.2868,75338.0
2022-06-23 10:20:00,25.19,25.31,25.19,25.24,162190.0,23.296,23.407,23.296,23.3423,162190.0
2022-06-23 10:30:00,25.24,25.28,25.18,25.23,62870.0,23.3423,23.3792,23.2868,23.333,62870.0
2022-06-23 10:40:00,25.24,25.3,25.23,25.25,44462.0,23.3423,23.3977,23.333,23.3515,44462.0
2022-06-23 10:50:00,25.25,25.28,25.23,25.25,58688.0,23.3515,23.3792,23.333,23.3515,58688.0
2022-06-23 11:00:00,25.24,25.24,25.18,25.21,87826.0,23.3423,23.3423,23.2868,23.3145,87826.0
2022-06-23 11:10:00,25.21,25.3,25.21,25.26,77512.0,23.3145,23.3977,23.3145,23.3607,77512.0
2022-06-23 11:20:00,25.27,25.28,25.23,25.25,116852.0,23.37,23.3792,23.333,23.3515,116852.0
2022-06-23 11:30:00,25.25,25.27,25.11,25.11,99250.0,23.3515,23.37,23.222,23.222,99250.0
2022-06-23 11:40:00,25.11,25.14,25.1,25.11,62290.0,23.222,23.2498,23.2128,23.222,62290.0
2022-06-23 11:50:00,25.11,25.12,25.03,25.03,65886.0,23.222,23.2313,23.148,23.148,65886.0
2022-06-23 12:00:00,25.03,25.05,24.97,25.02,136486.0,23.148,23.1665,23.0926,23.1388,136486.0
2022-06-23 12:10:00,25.01,25.1,25.0,25.09,50080.0,23.1295,23.2128,23.1203,23.2035,50080.0
2022-06-23 12:20:00,25.09,25.11,25.03,25.05,59136.0,23.2035,23.222,23.148,23.1665,59136.0
2022-06-23 12:30:00,25.04,25.04,24.96,24.96,101168.0,23.1573,23.1573,23.0833,23.0833,101168.0
2022-06-23 12:40:00,24.97,25.02,24.96,25.01,61094.0,23.0926,23.1388,23.0833,23.1295,61094.0
2022-06-23 12:50:00,25.0,25.0,24.95,24.97,45200.0,23.1203,23.1203,23.0741,23.0926,45200.0
2022-06-23 13:00:00,24.97,25.02,24.93,25.0,50382.0,23.0926,23.1388,23.0556,23.1203,50382.0
2022-06-23 13:10:00,25.0,25.0,24.94,24.94,66628.0,23.1203,23.1203,23.0648,23.0648,66628.0
2022-06-23 13:20:00,24.94,24.96,24.89,24.91,65420.0,23.0648,23.0833,23.0186,23.0371,65420.0
2022-06-23 13:30:00,24.92,24.95,24.9,24.92,64178.0,23.0463,23.0741,23.0278,23.0463,64178.0
2022-06-23 13:40:00,24.92,24.94,24.89,24.94,54594.0,23.0463,23.0648,23.0186,23.0648,54594.0
2022-06-23 13:50:00,24.95,24.99,24.95,24.95,50712.0,23.0741,23.111,23.0741,23.0741,50712.0
2022-06-23 14:00:00,24.96,24.99,24.94,24.99,59896.0,23.0833,23.111,23.0648,23.111,59896.0
2022-06-23 14:10:00,24.99,25.0,24.96,24.97,43428.0,23.111,23.1203,23.0833,23.0926,43428.0
2022-06-23 14:20:00,24.97,25.02,24.95,25.0,44020.0,23.0926,23.1388,23.0741,23.1203,44020.0
2022-06-23 14:30:00,25.0,25.08,25.0,25.06,49854.0,23.1203,23.1943,23.1203,23.1758,49854.0
2022-06-23 14:40:00,25.06,25.08,25.05,25.06,50064.0,23.1758,23.1943,23.1665,23.1758,50064.0
2022-06-23 14:50:00,25.06,25.08,25.03,25.05,58566.0,23.1758,23.1943,23.148,23.1665,58566.0
2022-06-23 15:00:00,25.05,25.14,25.02,25.14,132384.0,23.1665,23.2498,23.1388,23.2498,132384.0
2022-06-23 15:10:00,25.14,25.17,25.12,25.17,93242.0,23.2498,23.2775,23.2313,23.2775,93242.0
2022-06-23 15:20:00,25.16,25.17,25.13,25.13,96108.0,23.2683,23.2775,23.2405,23.2405,96108.0
2022-06-23 15:30:00,25.14,25.2,25.13,25.2,139950.0,23.2498,23.3053,23.2405,23.3053,139950.0
2022-06-23 15:40:00,25.2,25.25,25.19,25.24,195462.0,23.3053,23.3515,23.296,23.3423,195462.0
2022-06-23 15:50:00,25.25,25.27,25.22,25.22,463040.0,23.3515,23.37,23.3238,23.3238,463040.0
2022-06-24 09:30:00,25.45,25.48,25.3,25.35,88428.0,23.5365,23.5642,23.3977,23.444,88428.0
2022-06-24 09:40:00,25.32,25.5,25.32,25.5,86704.0,23.4162,23.5827,23.4162,23.5827,86704.0
2022-06-24 09:50:00,25.51,25.53,25.43,25.45,39130.0,23.592,23.6104,23.518,23.5365,39130.0
2022-06-24 10:00:00,25.46,25.81,25.46,25.81,132996.0,23.5457,23.8694,23.5457,23.8694,132996.0
2022-06-24 10:10:00,25.81,25.83,25.73,25.79,60570.0,23.8694,23.8879,23.7954,23.8509,60570.0
2022-06-24 10:20:00,25.79,25.79,25.71,25.72,41480.0,23.8509,23.8509,23.7769,23.7862,41480.0
2022-06-24 10:30:00,25.73,25.75,25.68,25.75,61090.0,23.7954,23.8139,23.7492,23.8139,61090.0
2022-06-24 10:40:00,25.75,25.85,25.73,25.84,56060.0,23.8139,23.9064,23.7954,23.8971,56060.0
2022-06-24 10:50:00,25.86,25.87,25.79,25.79,41774.0,23.9156,23.9249,23.8509,23.8509,41774.0
2022-06-24 11:00:00,25.79,25.83,25.78,25.79,32558.0,23.8509,23.8879,23.8417,23.8509,32558.0
2022-06-24 11:10:00,25.79,25.81,25.76,25.77,26142.0,23.8509,23.8694,23.8232,23.8324,26142.0
2022-06-24 11:20:00,25.77,25.8,25.77,25.8,39496.0,23.8324,23.8601,23.8324,23.8601,39496.0
2022-06-24 11:30:00,25.79,25.8,25.75,25.79,32532.0,23.8509,23.8601,23.8139,23.8509,32532.0
2022-06-24 11:40:00,25.78,25.84,25.77,25.8,21922.0,23.8417,23.8971,23.8324,23.8601,21922.0
2022-06-24 11:50:00,25.8,25.8,25.73,25.75,28976.0,23.8601,23.8601,23.7954,23.8139,28976.0
2022-06-24 12:00:00,25.74,25.78,25.74,25.75,31712.0,23.8047,23.8417,23.8047,23.8139,31712.0
2022-06-24 12:10:00,25.76,25.79,25.75,25.79,23636.0,23.8232,23.8509,23.8139,23.8509,23636.0
2022-06-24 12:20:00,25.78,25.8,25.73,25.74,29220.0,23.8417,23.8601,23.7954,23.8047,29220.0
2022-06-24 12:30:00,25.74,25.76,25.74,25.75,32724.0,23.8047,23.8232,23.8047,23.8139,32724.0
2022-06-24 12:40:00,25.75,25.77,25.75,25.75,28986.0,23.8139,23.8324,23.8139,23.8139,28986.0
2022-06-24 12:50:00,25.76,25.79,25.75,25.79,25728.0,23.8232,23.8509,23.8139,23.8509,25728.0
2022-06-24 13:00:00,25.79,25.84,25.77,25.8,32698.0,23.8509,23.8971,23.8324,23.8601,32698.0
2022-06-24 13:10:00,25.8,25.84,25.8,25.8,37588.0,23.8601,23.8971,23.8601,23.8601,37588.0
2022-06-24 13:20:00,25.8,25.83,25.79,25.8,33956.0,23.8601,23.8879,23.8509,23.8601,33956.0
2022-06-24 13:30:00,25.8,25.84,25.79,25.83,49018.0,23.8601,23.8971,23.8509,23.8879,49018.0
2022-06-24 13:40:00,25.82,25.87,25.81,25.86,48104.0,23.8786,23.9249,23.8694,23.9156,48104.0
2022-06-24 13:50:00,25.86,25.88,25.82,25.84,76964.0,23.9156,23.9341,23.8786,23.8971,76964.0
2022-06-24 14:00:00,25.84,25.85,25.8,25.81,36240.0,23.8971,23.9064,23.8601,23.8694,36240.0
2022-06-24 14:10:00,25.82,25.85,25.81,25.84,36914.0,23.8786,23.9064,23.8694,23.8971,36914.0
2022-06-24 14:20:00,25.84,25.86,25.8,25.84,48906.0,23.8971,23.9156,23.8601,23.8971,48906.0
2022-06-24 14:30:00,25.83,25.93,25.83,25.89,70862.0,23.8879,23.9804,23.8879,23.9434,70862.0
2022-06-24 14:40:00,25.89,25.95,25.88,25.95,85772.0,23.9434,23.9989,23.9341,23.9989,85772.0
2022-06-24 14:50:00,25.94,25.94,25.89,25.9,56706.0,23.9896,23.9896,23.9434,23.9526,56706.0
2022-06-24 15:00:00,25.9,25.91,25.88,25.9,64918.0,23.9526,23.9619,23.9341,23.9526,64918.0
2022-06-24 15:10:00,25.89,25.92,25.85,25.87,99804.0,23.9434,23.9711,23.9064,23.9249,99804.0
2022-06-24 15:20:00,25.87,25.89,25.85,25.86,118296.0,23.9249,23.9434,23.9064,23.9156,118296.0
2022-06-24 15:30:00,25.87,25.9,25.84,25.9,181822.0,23.9249,23.9526,23.8971,23.9526,181822.0
2022-06-24 15:40:00,25.91,25.91,25.86,25.9,173008.0,23.9619,23.9619,23.9156,23.9526,173008.0
2022-06-24 15:50:00,25.9,25.96,25.85,25.95,821568.0,23.9526,24.0081,23.9064,23.9989,821568.0
2022-06-27 09:30:00,25.96,25.98,25.83,25.95,106212.0,24.0081,24.0266,23.8879,23.9989,106212.0
2022-06-27 09:40:00,25.93,25.94,25.82,25.88,44090.0,23.9804,23.9896,23.8786,23.9341,44090.0
2022-06-27 09:50:00,25.89,25.91,25.77,25.78,44584.0,23.9434,23.9619,23.8324,23.8417,44584.0
2022-06-27 10:00:00,25.77,25.93,25.77,25.87,77048.0,23.8324,23.9804,23.8324,23.9249,77048.0
2022-06-27 10:10:00,25.88,25.88,25.78,25.84,60812.0,23.9341,23.9341,23.8417,23.8971,60812.0
2022-06-27 10:20:00,25.84,25.86,25.81,25.85,64760.0,23.8971,23.9156,23.8694,23.9064,64760.0
2022-06-27 10:30:00,25.85,25.95,25.84,25.9,62346.0,23.9064,23.9989,23.8971,23.9526,62346.0
2022-06-27 10:40:00,25.9,25.97,25.88,25.92,94830.0,23.9526,24.0174,23.9341,23.9711,94830.0
2022-06-27 10:50:00,25.92,25.97,25.89,25.89,63554.0,23.9711,24.0174,23.9434,23.9434,63554.0
2022-06-27 11:00:00,25.88,25.92,25.88,25.91,40842.0,23.9341,23.9711,23.9341,23.9619,40842.0
2022-06-27 11:10:00,25.91,25.93,25.88,25.92,111866.0,23.9619,23.9804,23.9341,23.9711,111866.0
2022-06-27 11:20:00,25.92,25.99,25.91,25.93,116760.0,23.9711,24.0359,23.9619,23.9804,116760.0
2022-06-27 11:30:00,25.93,25.93,25.82,25.85,102892.0,23.9804,23.9804,23.8786,23.9064,102892.0
2022-06-27 11:40:00,25.85,25.91,25.84,25.89,98552.0,23.9064,23.9619,23.8971,23.9434,98552.0
2022-06-27 11:50:00,25.89,25.89,25.81,25.84,115588.0,23.9434,23.9434,23.8694,23.8971,115588.0
2022-06-27 12:00:00,25.85,25.86,25.78,25.83,87634.0,23.9064,23.9156,23.8417,23.8879,87634.0
2022-06-27 12:10:00,25.83,25.88,25.81,25.88,48744.0,23.8879,23.9341,23.8694,23.9341,48744.0
2022-06-27 12:20:00,25.88,25.91,25.84,25.84,33526.0,23.9341,23.9619,23.8971,23.8971,33526.0
2022-06-27 12:30:00,25.84,25.86,25.81,25.85,49126.0,23.8971,23.9156,23.8694,23.9064,49126.0
2022-06-27 12:40:00,25.85,25.89,25.84,25.86,21750.0,23.9064,23.9434,23.8971,23.9156,21750.0
2022-06-27 12:50:00,25.86,25.9,25.86,25.9,42456.0,23.9156,23.9526,23.9156,23.9526,42456.0
2022-06-27 13:00:00,25.9,25.91,25.81,25.83,43836.0,23.9526,23.9619,23.8694,23.8879,43836.0
2022-06-27 13:10:00,25.84,25.89,25.83,25.85,35608.0,23.8971,23.9434,23.8879,23.9064,35608.0
2022-06-27 13:20:00,25.85,25.86,25.81,25.82,41984.0,23.9064,23.9156,23.8694,23.8786,41984.0
2022-06-27 13:30:00,25.82,25.83,25.78,25.8,43914.0,23.8786,23.8879,23.8417,23.8601,43914.0
2022-06-27 13:40:00,25.79,25.79,25.72,25.76,81798.0,23.8509,23.8509,23.7862,23.8232,81798.0
2022-06-27 13:50:00,25.77,25.82,25.77,25.78,45758.0,23.8324,23.8786,23.8324,23.8417,45758.0
2022-06-27 14:00:00,25.78,25.8,25.75,25.75,39660.0,23.8417,23.8601,23.8139,23.8139,39660.0
2022-06-27 14:10:00,25.75,25.8,25.75,25.8,39026.0,23.8139,23.8601,23.8139,23.8601,39026.0
2022-06-27 14:20:00,25.79,25.81,25.75,25.76,33878.0,23.8509,23.8694,23.8139,23.8232,33878.0
2022-06-27 14:30:00,25.76,25.85,25.75,25.83,31686.0,23.8232,23.9064,23.8139,23.8879,31686.0
2022-06-27 14:40:00,25.82,25.82,25.79,25.81,32472.0,23.8786,23.8786,23.8509,23.8694,32472.0
2022-06-27 14:50:00,25.81,25.81,25.75,25.75,73478.0,23.8694,23.8694,23.8139,23.8139,73478.0
2022-06-27 15:00:00,25.75,25.76,25.69,25.74,73964.0,23.8139,23.8232,23.7584,23.8047,73964.0
2022-06-27 15:10:00,25.74,25.77,25.73,25.76,66224.0,23.8047,23.8324,23.7954,23.8232,66224.0
2022-06-27 15:20:00,25.75,25.8,25.75,25.78,74638.0,23.8139,23.8601,23.8139,23.8417,74638.0
2022-06-27 15:30:00,25.77,25.77,25.67,25.68,143336.0,23.8324,23.8324,23.7399,23.7492,143336.0
2022-06-27 15:40:00,25.68,25.73,25.66,25.7,235374.0,23.7492,23.7954,23.7307,23.7677,235374.0
2022-06-27 15:50:00,25.69,25.69,25.59,25.69,681004.0,23.7584,23.7584,23.6659,23.7584,681004.0
2022-06-28 09:30:00,25.71,25.83,25.59,25.79,196956.0,23.7769,23.8879,23.6659,23.8509,196956.0
2022-06-28 09:40:00,25.75,25.81,25.59,25.65,117312.0,23.8139,23.8694,23.6659,23.7214,117312.0
2022-06-28 09:50:00,25.64,25.65,25.53,25.56,194504.0,23.7122,23.7214,23.6104,23.6382,194504.0
2022-06-28 10:00:00,25.56,25.62,25.36,25.36,153280.0,23.6382,23.6937,23.4532,23.4532,153280.0
2022-06-28 10:10:00,25.36,25.39,25.32,25.36,64872.0,23.4532,23.481,23.4162,23.4532,64872.0
2022-06-28 10:20:00,25.37,25.4,25.27,25.28,117998.0,23.4625,23.4902,23.37,23.3792,117998.0
2022-06-28 10:30:00,25.27,25.32,25.25,25.29,80088.0,23.37,23.4162,23.3515,23.3885,80088.0
2022-06-28 10:40:00,25.29,25.34,25.25,25.32,48128.0,23.3885,23.4347,23.3515,23.4162,48128.0
2022-06-28 10:50:00,25.32,25.43,25.3,25.43,43276.0,23.4162,23.518,23.3977,23.518,43276.0
2022-06-28 11:00:00,25.43,25.5,25.42,25.49,48280.0,23.518,23.5827,23.5087,23.5735,48280.0
2022-06-28 11:10:00,25.5,25.54,25.49,25.5,146032.0,23.5827,23.6197,23.5735,23.5827,146032.0
2022-06-28 11:20:00,25.5,25.52,25.36,25.36,44972.0,23.5827,23.6012,23.4532,23.4532,44972.0
2022-06-28 11:30:00,25.36,25.38,25.24,25.25,49802.0,23.4532,23.4717,23.3423,23.3515,49802.0
2022-06-28 11:40:00,25.25,25.26,25.2,25.24,39656.0,23.3515,23.3607,23.3053,23.3423,39656.0
2022-06-28 11:50:00,25.24,25.24,25.05,25.13,213252.0,23.3423,23.3423,23.1665,23.2405,213252.0
2022-06-28 12:00:00,25.13,25.17,25.09,25.13,71518.0,23.2405,23.2775,23.2035,23.2405,71518.0
2022-06-28 12:10:00,25.13,25.18,25.11,25.12,80266.0,23.2405,23.2868,23.222,23.2313,80266.0
2022-06-28 12:20:00,25.11,25.23,25.11,25.23,98358.0,23.222,23.333,23.222,23.333,98358.0
2022-06-28 12:30:00,25.22,25.23,25.15,25.18,50472.0,23.3238,23.333,23.259,23.2868,50472.0
2022-06-28 12:40:00,25.18,25.22,25.18,25.18,34018.0,23.2868,23.3238,23.2868,23.2868,34018.0
2022-06-28 12:50:00,25.18,25.18,25.14,25.17,27010.0,23.2868,23.2868,23.2498,23.2775,27010.0
2022-06-28 13:00:00,25.17,25.18,25.05,25.05,61166.0,23.2775,23.2868,23.1665,23.1665,61166.0
2022-06-28 13:10:00,25.06,25.07,24.99,24.99,82504.0,23.1758,23.185,23.111,23.111,82504.0
2022-06-28 13:20:00,24.99,25.0,24.93,25.0,99144.0,23.111,23.1203,23.0556,23.1203,99144.0
2022-06-28 13:30:00,25.0,25.04,24.96,24.97,61660.0,23.1203,23.1573,23.0833,23.0926,61660.0
2022-06-28 13:40:00,24.97,25.0,24.96,24.97,63860.0,23.0926,23.1203,23.0833,23.0926,63860.0
2022-06-28 13:50:00,24.97,24.98,24.93,24.94,70630.0,23.0926,23.1018,23.0556,23.0648,70630.0
2022-06-28 14:00:00,24.94,25.0,24.9,24.9,69340.0,23.0648,23.1203,23.0278,23.0278,69340.0
2022-06-28 14:10:00,24.9,24.9,24.82,24.82,86092.0,23.0278,23.0278,22.9538,22.9538,86092.0
2022-06-28 14:20:00,24.82,24.85,24.78,24.82,109822.0,22.9538,22.9816,22.9168,22.9538,109822.0
2022-06-28 14:30:00,24.82,24.82,24.71,24.72,70168.0,22.9538,22.9538,22.8521,22.8613,70168.0
2022-06-28 14:40:00,24.72,24.75,24.7,24.74,130150.0,22.8613,22.8891,22.8429,22.8798,130150.0
2022-06-28 14:50:00,24.74,24.75,24.68,24.7,141084.0,22.8798,22.8891,22.8244,22.8429,141084.0
2022-06-28 15:00:00,24.7,24.71,24.62,24.66,273234.0,22.8429,22.8521,22.7689,22.8059,273234.0
2022-06-28 15:10:00,24.66,24.73,24.66,24.67,157952.0,22.8059,22.8706,22.8059,22.8151,157952.0
2022-06-28 15:20:00,24.67,24.72,24.64,24.72,179996.0,22.8151,22.8613,22.7874,22.8613,179996.0
2022-06-28 15:30:00,24.72,24.73,24.65,24.67,203192.0,22.8613,22.8706,22.7966,22.8151,203192.0
2022-06-28 15:40:00,24.67,24.67,24.55,24.56,320662.0,22.8151,22.8151,22.7041,22.7134,320662.0
2022-06-28 15:50:00,24.57,24.61,24.53,24.59,790974.0,22.7226,22.7596,22.6856,22.7411,790974.0
2022-06-29 09:30:00,24.72,24.85,24.49,24.51,103874.0,22.8613,22.9816,22.6486,22.6671,103874.0
2022-06-29 09:40:00,24.5,24.55,24.45,24.48,63340.0,22.6579,22.7041,22.6117,22.6394,63340.0
2022-06-29 09:50:00,24.49,24.68,24.49,24.64,182204.0,22.6486,22.8244,22.6486,22.7874,182204.0
2022-06-29 10:00:00,24.66,24.8,24.61,24.74,97422.0,22.8059,22.9353,22.7596,22.8798,97422.0
2022-06-29 10:10:00,24.73,24.8,24.71,24.8,92640.0,22.8706,22.9353,22.8521,22.9353,92640.0
2022-06-29 10:20:00,24.8,24.93,24.8,24.9,90982.0,22.9353,23.0556,22.9353,23.0278,90982.0
2022-06-29 10:30:00,24.9,24.93,24.81,24.85,192516.0,23.0278,23.0556,22.9446,22.9816,192516.0
2022-06-29 10:40:00,24.86,24.93,24.85,24.88,64774.0,22.9908,23.0556,22.9816,23.0093,64774.0
2022-06-29 10:50:00,24.88,24.89,24.81,24.84,62770.0,23.0093,23.0186,22.9446,22.9723,62770.0
2022-06-29 11:00:00,24.83,24.86,24.8,24.85,53372.0,22.9631,22.9908,22.9353,22.9816,53372.0
2022-06-29 11:10:00,24.85,24.89,24.83,24.85,77122.0,22.9816,23.0186,22.9631,22.9816,77122.0
2022-06-29 11:20:00,24.85,24.85,24.74,24.8,41420.0,22.9816,22.9816,22.8798,22.9353,41420.0
2022-06-29 11:30:00,24.8,24.87,24.79,24.86,37852.0,22.9353,23.0001,22.9261,22.9908,37852.0
2022-06-29 11:40:00,24.85,24.88,24.83,24.86,33946.0,22.9816,23.0093,22.9631,22.9908,33946.0
2022-06-29 11:50:00,24.86,24.93,24.86,24.88,30944.0,22.9908,23.0556,22.9908,23.0093,30944.0
2022-06-29 12:00:00,24.89,24.9,24.84,24.84,48206.0,23.0186,23.0278,22.9723,22.9723,48206.0
2022-06-29 12:10:00,24.83,24.84,24.77,24.79,31856.0,22.9631,22.9723,22.9076,22.9261,31856.0
2022-06-29 12:20:00,24.79,24.8,24.71,24.73,54404.0,22.9261,22.9353,22.8521,22.8706,54404.0
2022-06-29 12:30:00,24.74,24.83,24.74,24.82,52538.0,22.8798,22.9631,22.8798,22.9538,52538.0
2022-06-29 12:40:00,24.82,24.82,24.78,24.78,19938.0,22.9538,22.9538,22.9168,22.9168,19938.0
2022-06-29 12:50:00,24.78,24.81,24.77,24.8,26470.0,22.9168,22.9446,22.9076,22.9353,26470.0
2022-06-29 13:00:00,24.8,24.84,24.77,24.83,34084.0,22.9353,22.9723,22.9076,22.9631,34084.0
2022-06-29 13:10:00,24.83,24.84,24.74,24.75,49970.0,22.9631,22.9723,22.8798,22.8891,49970.0
2022-06-29 13:20:00,24.76,24.83,24.75,24.82,33914.0,22.8983,22.9631,22.8891,22.9538,33914.0
2022-06-29 13:30:00,24.81,24.86,24.8,24.86,38348.0,22.9446,22.9908,22.9353,22.9908,38348.0
2022-06-29 13:40:00,24.87,24.91,24.86,24.9,38774.0,23.0001,23.0371,22.9908,23.0278,38774.0
2022-06-29 13:50:00,24.91,24.92,24.87,24.89,62102.0,23.0371,23.0463,23.0001,23.0186,62102.0
2022-06-29 14:00:00,24.88,24.94,24.88,24.9,61308.0,23.0093,23.0648,23.0093,23.0278,61308.0
2022-06-29 14:10:00,24.9,24.91,24.87,24.88,57354.0,23.0278,23.0371,23.0001,23.0093,57354.0
2022-06-29 14:20:00,24.89,24.89,24.83,24.88,60514.0,23.0186,23.0186,22.9631,23.0093,60514.0
2022-06-29 14:30:00,24.88,24.88,24.8,24.8,34696.0,23.0093,23.0093,22.9353,22.9353,34696.0
2022-06-29 14:40:00,24.8,24.8,24.76,24.77,28710.0,22.9353,22.9353,22.8983,22.9076,28710.0
2022-06-29 14:50:00,24.77,24.8,24.76,24.78,47656.0,22.9076,22.9353,22.8983,22.9168,47656.0
2022-06-29 15:00:00,24.78,24.8,24.74,24.8,32950.0,22.9168,22.9353,22.8798,22.9353,32950.0
2022-06-29 15:10:00,24.79,24.84,24.76,24.8,61634.0,22.9261,22.9723,22.8983,22.9353,61634.0
2022-06-29 15:20:00,24.81,24.89,24.81,24.89,64824.0,22.9446,23.0186,22.9446,23.0186,64824.0
2022-06-29 15:30:00,24.89,24.89,24.8,24.83,113886.0,23.0186,23.0186,22.9353,22.9631,113886.0
2022-06-29 15:40:00,24.83,24.86,24.8,24.83,178588.0,22.9631,22.9908,22.9353,22.9631,178588.0
2022-06-29 15:50:00,24.84,24.89,24.79,24.86,340490.0,22.9723,23.0186,22.9261,22.9908,340490.0
2022-06-30 09:30:00,24.68,24.73,24.5,24.5,96168.0,22.8244,22.8706,22.6579,22.6579,96168.0
2022-06-30 09:40:00,24.5,24.76,24.47,24.73,43566.0,22.6579,22.8983,22.6301,22.8706,43566.0
2022-06-30 09:50:00,24.73,24.75,24.66,24.68,43674.0,22.8706,22.8891,22.8059,22.8244,43674.0
2022-06-30 10:00:00,24.68,24.73,24.64,24.73,59946.0,22.8244,22.8706,22.7874,22.8706,59946.0
2022-06-30 10:10:00,24.73,24.81,24.72,24.78,43390.0,22.8706,22.9446,22.8613,22.9168,43390.0
2022-06-30 10:20:00,24.78,24.82,24.75,24.8,47436.0,22.9168,22.9538,22.8891,22.9353,47436.0
2022-06-30 10:30:00,24.8,24.91,24.79,24.81,80106.0,22.9353,23.0371,22.9261,22.9446,80106.0
2022-06-30 10:40:00,24.81,24.9,24.79,24.9,84490.0,22.9446,23.0278,22.9261,23.0278,84490.0
2022-06-30 10:50:00,24.9,25.06,24.89,25.02,185890.0,23.0278,23.1758,23.0186,23.1388,185890.0
2022-06-30 11:00:00,25.0,25.11,24.99,25.11,150776.0,23.1203,23.222,23.111,23.222,150776.0
2022-06-30 11:10:00,25.11,25.17,25.07,25.07,332734.0,23.222,23.2775,23.185,23.185,332734.0
2022-06-30 11:20:00,25.08,25.11,25.03,25.07,72288.0,23.1943,23.222,23.148,23.185,72288.0
2022-06-30 11:30:00,25.07,25.09,25.0,25.0,20688.0,23.185,23.2035,23.1203,23.1203,20688.0
2022-06-30 11:40:00,25.02,25.04,24.99,25.0,54276.0,23.1388,23.1573,23.111,23.1203,54276.0
2022-06-30 11:50:00,24.98,25.0,24.95,24.97,93204.0,23.1018,23.1203,23.0741,23.0926,93204.0
2022-06-30 12:00:00,24.98,25.03,24.96,24.98,50684.0,23.1018,23.148,23.0833,23.1018,50684.0
2022-06-30 12:10:00,24.98,25.06,24.98,25.05,73872.0,23.1018,23.1758,23.1018,23.1665,73872.0
2022-06-30 12:20:00,25.05,25.18,25.05,25.17,97048.0,23.1665,23.2868,23.1665,23.2775,97048.0
2022-06-30 12:30:00,25.18,25.24,25.16,25.17,117174.0,23.2868,23.3423,23.2683,23.2775,117174.0
2022-06-30 12:40:00,25.16,25.18,25.12,25.12,25084.0,23.2683,23.2868,23.2313,23.2313,25084.0
2022-06-30 12:50:00,25.12,25.16,25.1,25.14,17382.0,23.2313,23.2683,23.2128,23.2498,17382.0
2022-06-30 13:00:00,25.14,25.17,25.13,25.13,30576.0,23.2498,23.2775,23.2405,23.2405,30576.0
2022-06-30 13:10:00,25.13,25.14,25.02,25.09,57496.0,23.2405,23.2498,23.1388,23.2035,57496.0
2022-06-30 13:20:00,25.09,25.18,25.09,25.15,29572.0,23.2035,23.2868,23.2035,23.259,29572.0
2022-06-30 13:30:00,25.15,25.18,25.15,25.17,16184.0,23.259,23.2868,23.259,23.2775,16184.0
2022-06-30 13:40:00,25.16,25.19,25.09,25.14,27612.0,23.2683,23.296,23.2035,23.2498,27612.0
2022-06-30 13:50:00,25.14,25.18,25.13,25.17,29276.0,23.2498,23.2868,23.2405,23.2775,29276.0
2022-06-30 14:00:00,25.18,25.18,25.1,25.11,27196.0,23.2868,23.2868,23.2128,23.222,27196.0
2022-06-30 14:10:00,25.11,25.15,25.08,25.13,27660.0,23.222,23.259,23.1943,23.2405,27660.0
2022-06-30 14:20:00,25.13,25.13,25.03,25.08,33332.0,23.2405,23.2405,23.148,23.1943,33332.0
2022-06-30 14:30:00,25.09,25.11,25.07,25.1,18858.0,23.2035,23.222,23.185,23.2128,18858.0
2022-06-30 14:40:00,25.09,25.09,25.0,25.03,39622.0,23.2035,23.2035,23.1203,23.148,39622.0
2022-06-30 14:50:00,25.04,25.04,24.99,25.0,30730.0,23.1573,23.1573,23.111,23.1203,30730.0
2022-06-30 15:00:00,25.0,25.01,24.86,24.86,50276.0,23.1203,23.1295,22.9908,22.9908,50276.0
2022-06-30 15:10:00,24.86,24.88,24.81,24.84,59608.0,22.9908,23.0093,22.9446,22.9723,59608.0
2022-06-30 15:20:00,24.84,24.96,24.83,24.95,68612.0,22.9723,23.0833,22.9631,23.0741,68612.0
2022-06-30 15:30:00,24.95,25.06,24.93,25.0,88262.0,23.0741,23.1758,23.0556,23.1203,88262.0
2022-06-30 15:40:00,25.0,25.0,24.91,24.93,110034.0,23.1203,23.1203,23.0371,23.0556,110034.0
2022-06-30 15:50:00,24.93,24.99,24.83,24.98,535394.0,23.0556,23.111,22.9631,23.1018,535394.0
2022-07-01 09:30:00,24.91,24.93,24.73,24.9,151172.0,23.0371,23.0556,22.8706,23.0278,151172.0
2022-07-01 09:40:00,24.91,25.11,24.91,25.08,77590.0,23.0371,23.222,23.0371,23.1943,77590.0
2022-07-01 09:50:00,25.09,25.12,24.93,24.96,141152.0,23.2035,23.2313,23.0556,23.0833,141152.0
2022-07-01 10:00:00,24.96,25.07,24.75,24.8,251826.0,23.0833,23.185,22.8891,22.9353,251826.0
2022-07-01 10:10:00,24.81,24.82,24.6,24.68,84372.0,22.9446,22.9538,22.7504,22.8244,84372.0
2022-07-01 10:20:00,24.68,24.68,24.61,24.68,82028.0,22.8244,22.8244,22.7596,22.8244,82028.0
2022-07-01 10:30:00,24.68,24.69,24.55,24.58,137950.0,22.8244,22.8336,22.7041,22.7319,137950.0
2022-07-01 10:40:00,24.58,24.67,24.56,24.61,88816.0,22.7319,22.8151,22.7134,22.7596,88816.0
2022-07-01 10:50:00,24.61,24.69,24.55,24.63,105900.0,22.7596,22.8336,22.7041,22.7781,105900.0
2022-07-01 11:00:00,24.62,24.7,24.59,24.69,79526.0,22.7689,22.8429,22.7411,22.8336,79526.0
2022-07-01 11:10:00,24.69,24.74,24.66,24.68,54576.0,22.8336,22.8798,22.8059,22.8244,54576.0
2022-07-01 11:20:00,24.68,24.71,24.68,24.69,35452.0,22.8244,22.8521,22.8244,22.8336,35452.0
2022-07-01 11:30:00,24.7,24.74,24.7,24.7,41130.0,22.8429,22.8798,22.8429,22.8429,41130.0
2022-07-01 11:40:00,24.69,24.73,24.68,24.7,38868.0,22.8336,22.8706,22.8244,22.8429,38868.0
2022-07-01 11:50:00,24.68,24.68,24.55,24.56,52958.0,22.8244,22.8244,22.7041,22.7134,52958.0
2022-07-01 12:00:00,24.55,24.58,24.52,24.56,79494.0,22.7041,22.7319,22.6764,22.7134,79494.0
2022-07-01 12:10:00,24.56,24.63,24.53,24.63,77246.0,22.7134,22.7781,22.6856,22.7781,77246.0
2022-07-01 12:20:00,24.63,24.65,24.61,24.63,57850.0,22.7781,22.7966,22.7596,22.7781,57850.0
2022-07-01 12:30:00,24.63,24.66,24.56,24.56,46070.0,22.7781,22.8059,22.7134,22.7134,46070.0
2022-07-01 12:40:00,24.56,24.57,24.54,24.57,41088.0,22.7134,22.7226,22.6949,22.7226,41088.0
2022-07-01 12:50:00,24.56,24.59,24.5,24.5,139378.0,22.7134,22.7411,22.6579,22.6579,139378.0
2022-07-01 13:00:00,24.5,24.57,24.5,24.57,31072.0,22.6579,22.7226,22.6579,22.7226,31072.0
2022-07-01 13:10:00,24.57,24.61,24.56,24.6,61096.0,22.7226,22.7596,22.7134,22.7504,61096.0
2022-07-01 13:20:00,24.59,24.6,24.55,24.6,38080.0,22.7411,22.7504,22.7041,22.7504,38080.0
2022-07-01 13:30:00,24.6,24.68,24.59,24.64,52198.0,22.7504,22.8244,22.7411,22.7874,52198.0
2022-07-01 13:40:00,24.65,24.71,24.63,24.7,33262.0,22.7966,22.8521,22.7781,22.8429,33262.0
2022-07-01 13:50:00,24.69,24.7,24.66,24.68,28100.0,22.8336,22.8429,22.8059,22.8244,28100.0
2022-07-01 14:00:00,24.68,24.7,24.66,24.67,34548.0,22.8244,22.8429,22.8059,22.8151,34548.0
2022-07-01 14:10:00,24.66,24.7,24.63,24.7,31238.0,22.8059,22.8429,22.7781,22.8429,31238.0
2022-07-01 14:20:00,24.7,24.77,24.68,24.71,58212.0,22.8429,22.9076,22.8244,22.8521,58212.0
2022-07-01 14:30:00,24.71,24.75,24.71,24.75,26648.0,22.8521,22.8891,22.8521,22.8891,26648.0
2022-07-01 14:40:00,24.74,24.81,24.73,24.81,51110.0,22.8798,22.9446,22.8706,22.9446,51110.0
2022-07-01 14:50:00,24.81,24.84,24.77,24.83,87770.0,22.9446,22.9723,22.9076,22.9631,87770.0
2022-07-01 15:00:00,24.83,24.84,24.75,24.82,54598.0,22.9631,22.9723,22.8891,22.9538,54598.0
2022-07-01 15:10:00,24.81,24.85,24.8,24.81,47150.0,22.9446,22.9816,22.9353,22.9446,47150.0
2022-07-01 15:20:00,24.81,24.86,24.78,24.86,80906.0,22.9446,22.9908,22.9168,22.9908,80906.0
2022-07-01 15:30:00,24.86,24.93,24.85,24.93,114592.0,22.9908,23.0556,22.9816,23.0556,114592.0
2022-07-01 15:40:00,24.93,24.97,24.92,24.95,184898.0,23.0556,23.0926,23.0463,23.0741,184898.0
2022-07-01 15:50:00,24.95,24.97,24.81,24.86,578874.0,23.0741,23.0926,22.9446,22.9908,578874.0
2022-07-05 09:30:00,24.66,24.67,24.55,24.58,175634.0,22.8059,22.8151,22.7041,22.7319,175634.0
2022-07-05 09:40:00,24.57,24.58,24.42,24.49,73906.0,22.7226,22.7319,22.5839,22.6486,73906.0
2022-07-05 09:50:00,24.5,24.52,24.42,24.42,93120.0,22.6579,22.6764,22.5839,22.5839,93120.0
2022-07-05 10:00:00,24.42,24.47,24.35,24.38,74048.0,22.5839,22.6301,22.5192,22.5469,74048.0
2022-07-05 10:10:00,24.38,24.41,24.25,24.27,108852.0,22.5469,22.5747,22.4267,22.4452,108852.0
2022-07-05 10:20:00,24.27,24.36,24.25,24.34,67826.0,22.4452,22.5284,22.4267,22.5099,67826.0
2022-07-05 10:30:00,24.33,24.38,24.27,24.36,60742.0,22.5007,22.5469,22.4452,22.5284,60742.0
2022-07-05 10:40:00,24.36,24.39,24.28,24.33,61820.0,22.5284,22.5562,22.4544,22.5007,61820.0
2022-07-05 10:50:00,24.34,24.34,24.28,24.32,36150.0,22.5099,22.5099,22.4544,22.4914,36150.0
2022-07-05 11:00:00,24.32,24.33,24.27,24.29,48648.0,22.4914,22.5007,22.4452,22.4637,48648.0
2022-07-05 11:10:00,24.3,24.36,24.29,24.36,71566.0,22.4729,22.5284,22.4637,22.5284,71566.0
2022-07-05 11:20:00,24.36,24.39,24.32,24.36,31162.0,22.5284,22.5562,22.4914,22.5284,31162.0
2022-07-05 11:30:00,24.36,24.38,24.3,24.31,42174.0,22.5284,22.5469,22.4729,22.4822,42174.0
2022-07-05 11:40:00,24.31,24.38,24.3,24.36,55978.0,22.4822,22.5469,22.4729,22.5284,55978.0
2022-07-05 11:50:00,24.36,24.36,24.3,24.32,60740.0,22.5284,22.5284,22.4729,22.4914,60740.0
2022-07-05 12:00:00,24.31,24.32,24.23,24.3,69804.0,22.4822,22.4914,22.4082,22.4729,69804.0
2022-07-05 12:10:00,24.29,24.36,24.25,24.31,48544.0,22.4637,22.5284,22.4267,22.4822,48544.0
2022-07-05 12:20:00,24.31,24.43,24.29,24.4,77936.0,22.4822,22.5932,22.4637,22.5654,77936.0
2022-07-05 12:30:00,24.39,24.43,24.39,24.42,34182.0,22.5562,22.5932,22.5562,22.5839,34182.0
2022-07-05 12:40:00,24.42,24.43,24.38,24.4,44030.0,22.5839,22.5932,22.5469,22.5654,44030.0
2022-07-05 12:50:00,24.4,24.44,24.4,24.44,34494.0,22.5654,22.6024,22.5654,22.6024,34494.0
2022-07-05 13:00:00,24.43,24.46,24.4,24.43,34380.0,22.5932,22.6209,22.5654,22.5932,34380.0
2022-07-05 13:10:00,24.43,24.49,24.43,24.49,43408.0,22.5932,22.6486,22.5932,22.6486,43408.0
2022-07-05 13:20:00,24.48,24.53,24.48,24.49,50876.0,22.6394,22.6856,22.6394,22.6486,50876.0
2022-07-05 13:30:00,24.49,24.54,24.47,24.54,54714.0,22.6486,22.6949,22.6301,22.6949,54714.0
2022-07-05 13:40:00,24.54,24.56,24.47,24.52,57538.0,22.6949,22.7134,22.6301,22.6764,57538.0
2022-07-05 13:50:00,24.51,24.54,24.5,24.51,37710.0,22.6671,22.6949,22.6579,22.6671,37710.0
2022-07-05 14:00:00,24.52,24.59,24.48,24.55,116626.0,22.6764,22.7411,22.6394,22.7041,116626.0
2022-07-05 14:10:00,24.55,24.59,24.54,24.59,41016.0,22.7041,22.7411,22.6949,22.7411,41016.0
2022-07-05 14:20:00,24.59,24.65,24.57,24.64,44394.0,22.7411,22.7966,22.7226,22.7874,44394.0
2022-07-05 14:30:00,24.64,24.73,24.64,24.73,102184.0,22.7874,22.8706,22.7874,22.8706,102184.0
2022-07-05 14:40:00,24.73,24.74,24.7,24.72,42756.0,22.8706,22.8798,22.8429,22.8613,42756.0
2022-07-05 14:50:00,24.72,24.74,24.71,24.73,53556.0,22.8613,22.8798,22.8521,22.8706,53556.0
2022-07-05 15:00:00,24.72,24.75,24.68,24.74,75676.0,22.8613,22.8891,22.8244,22.8798,75676.0
2022-07-05 15:10:00,24.74,24.75,24.68,24.68,70524.0,22.8798,22.8891,22.8244,22.8244,70524.0
2022-07-05 15:20:00,24.68,24.79,24.68,24.78,76696.0,22.8244,22.9261,22.8244,22.9168,76696.0
2022-07-05 15:30:00,24.77,24.81,24.75,24.77,96216.0,22.9076,22.9446,22.8891,22.9076,96216.0
2022-07-05 15:40:00,24.78,24.81,24.76,24.81,128816.0,22.9168,22.9446,22.8983,22.9446,128816.0
2022-07-05 15:50:00,24.81,24.84,24.75,24.83,501544.0,22.9446,22.9723,22.8891,22.9631,501544.0
2022-07-06 09:30:00,24.93,25.14,24.92,25.11,138244.0,23.0556,23.2498,23.0463,23.222,138244.0
2022-07-06 09:40:00,25.1,25.15,25.04,25.06,59560.0,23.2128,23.259,23.1573,23.1758,59560.0
2022-07-06 09:50:00,25.08,25.16,25.08,25.09,71142.0,23.1943,23.2683,23.1943,23.2035,71142.0
2022-07-06 10:00:00,25.07,25.15,25.02,25.13,97004.0,23.185,23.259,23.1388,23.2405,97004.0
2022-07-06 10:10:00,25.14,25.15,24.95,25.04,54028.0,23.2498,23.259,23.0741,23.1573,54028.0
2022-07-06 10:20:00,25.04,25.18,25.04,25.15,53490.0,23.1573,23.2868,23.1573,23.259,53490.0
2022-07-06 10:30:00,25.16,25.17,25.09,25.11,75462.0,23.2683,23.2775,23.2035,23.222,75462.0
2022-07-06 10:40:00,25.11,25.15,25.05,25.05,47230.0,23.222,23.259,23.1665,23.1665,47230.0
2022-07-06 10:50:00,25.04,25.13,25.0,25.1,52438.0,23.1573,23.2405,23.1203,23.2128,52438.0
2022-07-06 11:00:00,25.1,25.1,24.96,25.0,35776.0,23.2128,23.2128,23.0833,23.1203,35776.0
2022-07-06 11:10:00,24.99,25.08,24.98,25.04,29234.0,23.111,23.1943,23.1018,23.1573,29234.0
2022-07-06 11:20:00,25.05,25.07,25.02,25.04,60124.0,23.1665,23.185,23.1388,23.1573,60124.0
2022-07-06 11:30:00,25.05,25.06,24.98,25.06,33480.0,23.1665,23.1758,23.1018,23.1758,33480.0
2022-07-06 11:40:00,25.06,25.1,25.02,25.1,33646.0,23.1758,23.2128,23.1388,23.2128,33646.0
2022-07-06 11:50:00,25.09,25.15,25.08,25.13,25404.0,23.2035,23.259,23.1943,23.2405,25404.0
2022-07-06 12:00:00,25.13,25.13,25.07,25.08,48840.0,23.2405,23.2405,23.185,23.1943,48840.0
2022-07-06 12:10:00,25.08,25.12,25.08,25.09,20814.0,23.1943,23.2313,23.1943,23.2035,20814.0
2022-07-06 12:20:00,25.09,25.1,25.07,25.08,24278.0,23.2035,23.2128,23.185,23.1943,24278.0
2022-07-06 12:30:00,25.08,25.11,25.06,25.09,20130.0,23.1943,23.222,23.1758,23.2035,20130.0
2022-07-06 12:40:00,25.09,25.11,25.07,25.08,22982.0,23.2035,23.222,23.185,23.1943,22982.0
2022-07-06 12:50:00,25.08,25.11,25.05,25.1,29462.0,23.1943,23.222,23.1665,23.2128,29462.0
2022-07-06 13:00:00,25.1,25.14,25.1,25.13,43266.0,23.2128,23.2498,23.2128,23.2405,43266.0
2022-07-06 13:10:00,25.12,25.13,25.08,25.09,37122.0,23.2313,23.2405,23.1943,23.2035,37122.0
2022-07-06 13:20:00,25.08,25.09,25.05,25.06,41624.0,23.1943,23.2035,23.1665,23.1758,41624.0
2022-07-06 13:30:00,25.06,25.12,25.05,25.11,125404.0,23.1758,23.2313,23.1665,23.222,125404.0
2022-07-06 13:40:00,25.12,25.18,25.1,25.17,40222.0,23.2313,23.2868,23.2128,23.2775,40222.0
2022-07-06 13:50:00,25.18,25.22,25.16,25.21,31890.0,23.2868,23.3238,23.2683,23.3145,31890.0
2022-07-06 14:00:00,25.2,25.27,25.14,25.21,78538.0,23.3053,23.37,23.2498,23.3145,78538.0
2022-07-06 14:10:00,25.19,25.2,25.11,25.15,44612.0,23.296,23.3053,23.222,23.259,44612.0
2022-07-06 14:20:00,25.15,25.28,25.14,25.28,56846.0,23.259,23.3792,23.2498,23.3792,56846.0
2022-07-06 14:30:00,25.28,25.37,25.24,25.35,81824.0,23.3792,23.4625,23.3423,23.444,81824.0
2022-07-06 14:40:00,25.35,25.42,25.35,25.35,61356.0,23.444,23.5087,23.444,23.444,61356.0
2022-07-06 14:50:00,25.35,25.36,25.32,25.32,44724.0,23.444,23.4532,23.4162,23.4162,44724.0
2022-07-06 15:00:00,25.33,25.33,25.25,25.31,76796.0,23.4255,23.4255,23.3515,23.407,76796.0
2022-07-06 15:10:00,25.31,25.4,25.3,25.39,93242.0,23.407,23.4902,23.3977,23.481,93242.0
2022-07-06 15:20:00,25.39,25.47,25.39,25.45,85190.0,23.481,23.555,23.481,23.5365,85190.0
2022-07-06 15:30:00,25.45,25.48,25.42,25.42,71942.0,23.5365,23.5642,23.5087,23.5087,71942.0
2022-07-06 15:40:00,25.42,25.42,25.33,25.33,144614.0,23.5087,23.5087,23.4255,23.4255,144614.0
2022-07-06 15:50:00,25.34,25.35,25.18,25.22,780882.0,23.4347,23.444,23.2868,23.3238,780882.0
2022-07-07 09:30:00,25.23,25.35,25.17,25.34,141868.0,23.333,23.444,23.2775,23.4347,141868.0
2022-07-07 09:40:00,25.34,25.39,25.31,25.37,71306.0,23.4347,23.481,23.407,23.4625,71306.0
2022-07-07 09:50:00,25.38,25.4,25.33,25.39,48736.0,23.4717,23.4902,23.4255,23.481,48736.0
2022-07-07 10:00:00,25.38,25.39,25.27,25.27,61340.0,23.4717,23.481,23.37,23.37,61340.0
2022-07-07 10:10:00,25.28,25.36,25.2,25.21,38396.0,23.3792,23.4532,23.3053,23.3145,38396.0
2022-07-07 10:20:00,25.21,25.33,25.21,25.29,50440.0,23.3145,23.4255,23.3145,23.3885,50440.0
2022-07-07 10:30:00,25.3,25.32,25.27,25.27,101994.0,23.3977,23.4162,23.37,23.37,101994.0
2022-07-07 10:40:00,25.28,25.29,25.19,25.22,123452.0,23.3792,23.3885,23.296,23.3238,123452.0
2022-07-07 10:50:00,25.22,25.29,25.22,25.27,44548.0,23.3238,23.3885,23.3238,23.37,44548.0
2022-07-07 11:00:00,25.27,25.36,25.25,25.32,62090.0,23.37,23.4532,23.3515,23.4162,62090.0
2022-07-07 11:10:00,25.32,25.36,25.29,25.29,33764.0,23.4162,23.4532,23.3885,23.3885,33764.0
2022-07-07 11:20:00,25.3,25.32,25.28,25.29,48146.0,23.3977,23.4162,23.3792,23.3885,48146.0
2022-07-07 11:30:00,25.29,25.3,25.26,25.28,47128.0,23.3885,23.3977,23.3607,23.3792,47128.0
2022-07-07 11:40:00,25.29,25.32,25.29,25.31,47984.0,23.3885,23.4162,23.3885,23.407,47984.0
2022-07-07 11:50:00,25.31,25.36,25.28,25.35,90202.0,23.407,23.4532,23.3792,23.444,90202.0
2022-07-07 12:00:00,25.36,25.36,25.32,25.35,49434.0,23.4532,23.4532,23.4162,23.444,49434.0
2022-07-07 12:10:00,25.34,25.36,25.31,25.36,55256.0,23.4347,23.4532,23.407,23.4532,55256.0
2022-07-07 12:20:00,25.35,25.39,25.33,25.35,54896.0,23.444,23.481,23.4255,23.444,54896.0
2022-07-07 12:30:00,25.35,25.39,25.34,25.39,32870.0,23.444,23.481,23.4347,23.481,32870.0
2022-07-07 12:40:00,25.39,25.4,25.34,25.35,31550.0,23.481,23.4902,23.4347,23.444,31550.0
2022-07-07 12:50:00,25.34,25.34,25.32,25.32,24522.0,23.4347,23.4347,23.4162,23.4162,24522.0
2022-07-07 13:00:00,25.32,25.33,25.29,25.3,36924.0,23.4162,23.4255,23.3885,23.3977,36924.0
2022-07-07 13:10:00,25.3,25.32,25.29,25.31,39860.0,23.3977,23.4162,23.3885,23.407,39860.0
2022-07-07 13:20:00,25.31,25.33,25.29,25.29,37674.0,23.407,23.4255,23.3885,23.3885,37674.0
2022-07-07 13:30:00,25.3,25.32,25.29,25.32,36476.0,23.3977,23.4162,23.3885,23.4162,36476.0
2022-07-07 13:40:00,25.31,25.32,25.29,25.3,21432.0,23.407,23.4162,23.3885,23.3977,21432.0
2022-07-07 13:50:00,25.3,25.34,25.29,25.33,31136.0,23.3977,23.4347,23.3885,23.4255,31136.0
2022-07-07 14:00:00,25.33,25.33,25.3,25.3,74770.0,23.4255,23.4255,23.3977,23.3977,74770.0
2022-07-07 14:10:00,25.3,25.35,25.3,25.35,87620.0,23.3977,23.444,23.3977,23.444,87620.0
2022-07-07 14:20:00,25.35,25.36,25.32,25.36,47824.0,23.444,23.4532,23.4162,23.4532,47824.0
2022-07-07 14:30:00,25.36,25.36,25.31,25.35,54916.0,23.4532,23.4532,23.407,23.444,54916.0
2022-07-07 14:40:00,25.35,25.35,25.31,25.34,35442.0,23.444,23.444,23.407,23.4347,35442.0
2022-07-07 14:50:00,25.35,25.35,25.32,25.33,44392.0,23.444,23.444,23.4162,23.4255,44392.0
2022-07-07 15:00:00,25.33,25.38,25.33,25.38,80666.0,23.4255,23.4717,23.4255,23.4717,80666.0
2022-07-07 15:10:00,25.38,25.45,25.36,25.43,72524.0,23.4717,23.5365,23.4532,23.518,72524.0
2022-07-07 15:20:00,25.43,25.45,25.42,25.43,65520.0,23.518,23.5365,23.5087,23.518,65520.0
2022-07-07 15:30:00,25.43,25.48,25.41,25.42,89162.0,23.518,23.5642,23.4995,23.5087,89162.0
2022-07-07 15:40:00,25.41,25.45,25.4,25.43,156074.0,23.4995,23.5365,23.4902,23.518,156074.0
2022-07-07 15:50:00,25.43,25.46,25.37,25.39,449542.0,23.518,23.5457,23.4625,23.481,449542.0
2022-07-08 09:30:00,25.4,25.42,25.27,25.27,144200.0,23.4902,23.5087,23.37,23.37,144200.0
2022-07-08 09:40:00,25.28,25.31,25.11,25.11,61428.0,23.3792,23.407,23.222,23.222,61428.0
2022-07-08 09:50:00,25.11,25.12,24.98,25.04,86564.0,23.222,23.2313,23.1018,23.1573,86564.0
2022-07-08 10:00:00,25.02,25.04,24.98,25.0,56244.0,23.1388,23.1573,23.1018,23.1203,56244.0
2022-07-08 10:10:00,25.0,25.02,24.98,25.0,61416.0,23.1203,23.1388,23.1018,23.1203,61416.0
2022-07-08 10:20:00,25.0,25.13,24.96,25.11,37786.0,23.1203,23.2405,23.0833,23.222,37786.0
2022-07-08 10:30:00,25.11,25.21,25.1,25.18,39770.0,23.222,23.3145,23.2128,23.2868,39770.0
2022-07-08 10:40:00,25.18,25.22,25.15,25.2,45834.0,23.2868,23.3238,23.259,23.3053,45834.0
2022-07-08 10:50:00,25.18,25.21,25.14,25.18,52258.0,23.2868,23.3145,23.2498,23.2868,52258.0
2022-07-08 11:00:00,25.18,25.27,25.18,25.27,47114.0,23.2868,23.37,23.2868,23.37,47114.0
2022-07-08 11:10:00,25.27,25.3,25.21,25.21,68780.0,23.37,23.3977,23.3145,23.3145,68780.0
2022-07-08 11:20:00,25.2,25.25,25.17,25.25,33128.0,23.3053,23.3515,23.2775,23.3515,33128.0
2022-07-08 11:30:00,25.23,25.28,25.21,25.23,26766.0,23.333,23.3792,23.3145,23.333,26766.0
2022-07-08 11:40:00,25.24,25.25,25.15,25.17,23642.0,23.3423,23.3515,23.259,23.2775,23642.0
2022-07-08 11:50:00,25.17,25.21,25.17,25.2,30368.0,23.2775,23.3145,23.2775,23.3053,30368.0
2022-07-08 12:00:00,25.2,25.23,25.18,25.21,67972.0,23.3053,23.333,23.2868,23.3145,67972.0
2022-07-08 12:10:00,25.22,25.25,25.2,25.24,37242.0,23.3238,23.3515,23.3053,23.3423,37242.0
2022-07-08 12:20:00,25.24,25.25,25.16,25.17,30142.0,23.3423,23.3515,23.2683,23.2775,30142.0
2022-07-08 12:30:00,25.17,25.17,25.11,25.11,20770.0,23.2775,23.2775,23.222,23.222,20770.0
2022-07-08 12:40:00,25.09,25.11,25.07,25.11,28490.0,23.2035,23.222,23.185,23.222,28490.0
2022-07-08 12:50:00,25.11,25.13,25.08,25.09,39354.0,23.222,23.2405,23.1943,23.2035,39354.0
2022-07-08 13:00:00,25.1,25.16,25.07,25.16,25292.0,23.2128,23.2683,23.185,23.2683,25292.0
2022-07-08 13:10:00,25.16,25.18,25.1,25.11,26152.0,23.2683,23.2868,23.2128,23.222,26152.0
2022-07-08 13:20:00,25.11,25.2,25.11,25.2,23832.0,23.222,23.3053,23.222,23.3053,23832.0
2022-07-08 13:30:00,25.2,25.22,25.17,25.21,45950.0,23.3053,23.3238,23.2775,23.3145,45950.0
2022-07-08 13:40:00,25.21,25.23,25.18,25.23,33708.0,23.3145,23.333,23.2868,23.333,33708.0
2022-07-08 13:50:00,25.23,25.24,25.2,25.22,29498.0,23.333,23.3423,23.3053,23.3238,29498.0
2022-07-08 14:00:00,25.22,25.28,25.21,25.26,39572.0,23.3238,23.3792,23.3145,23.3607,39572.0
2022-07-08 14:10:00,25.26,25.28,25.24,25.27,38804.0,23.3607,23.3792,23.3423,23.37,38804.0
2022-07-08 14:20:00,25.27,25.33,25.27,25.33,33186.0,23.37,23.4255,23.37,23.4255,33186.0
2022-07-08 14:30:00,25.32,25.35,25.3,25.34,33480.0,23.4162,23.444,23.3977,23.4347,33480.0
2022-07-08 14:40:00,25.33,25.35,25.32,25.34,29348.0,23.4255,23.444,23.4162,23.4347,29348.0
2022-07-08 14:50:00,25.33,25.38,25.32,25.36,50126.0,23.4255,23.4717,23.4162,23.4532,50126.0
2022-07-08 15:00:00,25.36,25.4,25.35,25.36,42634.0,23.4532,23.4902,23.444,23.4532,42634.0
2022-07-08 15:10:00,25.37,25.41,25.36,25.38,53872.0,23.4625,23.4995,23.4532,23.4717,53872.0
2022-07-08 15:20:00,25.38,25.39,25.35,25.36,60596.0,23.4717,23.481,23.444,23.4532,60596.0
2022-07-08 15:30:00,25.36,25.36,25.31,25.33,111676.0,23.4532,23.4532,23.407,23.4255,111676.0
2022-07-08 15:40:00,25.33,25.36,25.32,25.33,125006.0,23.4255,23.4532,23.4162,23.4255,125006.0
2022-07-08 15:50:00,25.33,25.36,25.3,25.33,669836.0,23.4255,23.4532,23.3977,23.4255,669836.0
2022-07-11 09:30:00,25.16,25.5,25.16,25.4,133332.0,23.2683,23.5827,23.2683,23.4902,133332.0
2022-07-11 09:40:00,25.39,25.52,25.38,25.49,104618.0,23.481,23.6012,23.4717,23.5735,104618.0
2022-07-11 09:50:00,25.49,25.51,25.42,25.5,125682.0,23.5735,23.592,23.5087,23.5827,125682.0
2022-07-11 10:00:00,25.48,25.48,25.36,25.39,59642.0,23.5642,23.5642,23.4532,23.481,59642.0
2022-07-11 10:10:00,25.39,25.41,25.31,25.31,48216.0,23.481,23.4995,23.407,23.407,48216.0
2022-07-11 10:20:00,25.3,25.34,25.26,25.34,37188.0,23.3977,23.4347,23.3607,23.4347,37188.0
2022-07-11 10:30:00,25.33,25.39,25.31,25.32,78658.0,23.4255,23.481,23.407,23.4162,78658.0
2022-07-11 10:40:00,25.33,25.37,25.31,25.33,72324.0,23.4255,23.4625,23.407,23.4255,72324.0
2022-07-11 10:50:00,25.33,25.33,25.24,25.24,63952.0,23.4255,23.4255,23.3423,23.3423,63952.0
2022-07-11 11:00:00,25.24,25.35,25.22,25.32,74652.0,23.3423,23.444,23.3238,23.4162,74652.0
2022-07-11 11:10:00,25.31,25.34,25.29,25.33,43670.0,23.407,23.4347,23.3885,23.4255,43670.0
2022-07-11 11:20:00,25.33,25.34,25.27,25.3,49416.0,23.4255,23.4347,23.37,23.3977,49416.0
2022-07-11 11:30:00,25.3,25.32,25.26,25.28,42240.0,23.3977,23.4162,23.3607,23.3792,42240.0
2022-07-11 11:40:00,25.28,25.28,25.25,25.27,39046.0,23.3792,23.3792,23.3515,23.37,39046.0
2022-07-11 11:50:00,25.26,25.27,25.24,25.25,37744.0,23.3607,23.37,23.3423,23.3515,37744.0
2022-07-11 12:00:00,25.25,25.3,25.25,25.28,45420.0,23.3515,23.3977,23.3515,23.3792,45420.0
2022-07-11 12:10:00,25.27,25.29,25.23,25.25,56024.0,23.37,23.3885,23.333,23.3515,56024.0
2022-07-11 12:20:00,25.25,25.25,25.21,25.24,153266.0,23.3515,23.3515,23.3145,23.3423,153266.0
2022-07-11 12:30:00,25.24,25.29,25.23,25.28,79912.0,23.3423,23.3885,23.333,23.3792,79912.0
2022-07-11 12:40:00,25.28,25.29,25.24,25.24,90554.0,23.3792,23.3885,23.3423,23.3423,90554.0
2022-07-11 12:50:00,25.23,25.3,25.22,25.3,86298.0,23.333,23.3977,23.3238,23.3977,86298.0
2022-07-11 13:00:00,25.3,25.34,25.25,25.33,213238.0,23.3977,23.4347,23.3515,23.4255,213238.0
2022-07-11 13:10:00,25.34,25.36,25.31,25.32,97310.0,23.4347,23.4532,23.407,23.4162,97310.0
2022-07-11 13:20:00,25.31,25.35,25.31,25.33,250828.0,23.407,23.444,23.407,23.4255,250828.0
2022-07-11 13:30:00,25.33,25.36,25.32,25.35,224720.0,23.4255,23.4532,23.4162,23.444,224720.0
2022-07-11 13:40:00,25.35,25.41,25.35,25.36,86296.0,23.444,23.4995,23.444,23.4532,86296.0
2022-07-11 13:50:00,25.37,25.42,25.36,25.37,43316.0,23.4625,23.5087,23.4532,23.4625,43316.0
2022-07-11 14:00:00,25.36,25.36,25.33,25.33,40550.0,23.4532,23.4532,23.4255,23.4255,40550.0
2022-07-11 14:10:00,25.32,25.33,25.3,25.33,33610.0,23.4162,23.4255,23.3977,23.4255,33610.0
2022-07-11 14:20:00,25.33,25.33,25.29,25.3,42790.0,23.4255,23.4255,23.3885,23.3977,42790.0
2022-07-11 14:30:00,25.3,25.32,25.28,25.32,26452.0,23.3977,23.4162,23.3792,23.4162,26452.0
2022-07-11 14:40:00,25.31,25.34,25.3,25.31,35222.0,23.407,23.4347,23.3977,23.407,35222.0
2022-07-11 14:50:00,25.3,25.3,25.27,25.27,48204.0,23.3977,23.3977,23.37,23.37,48204.0
2022-07-11 15:00:00,25.26,25.28,25.25,25.26,58846.0,23.3607,23.3792,23.3515,23.3607,58846.0
2022-07-11 15:10:00,25.26,25.28,25.24,25.25,65426.0,23.3607,23.3792,23.3423,23.3515,65426.0
2022-07-11 15:20:00,25.25,25.27,25.23,25.26,58616.0,23.3515,23.37,23.333,23.3607,58616.0
2022-07-11 15:30:00,25.25,25.27,25.23,25.24,109566.0,23.3515,23.37,23.333,23.3423,109566.0
2022-07-11 15:40:00,25.24,25.25,25.2,25.23,137668.0,23.3423,23.3515,23.3053,23.333,137668.0
2022-07-11 15:50:00,25.23,25.25,25.18,25.25,627100.0,23.333,23.3515,23.2868,23.3515,627100.0
2022-07-12 09:30:00,25.37,25.58,25.18,25.42,198102.0,23.4625,23.6567,23.2868,23.5087,198102.0
2022-07-12 09:40:00,25.42,25.48,25.34,25.48,122882.0,23.5087,23.5642,23.4347,23.5642,122882.0
2022-07-12 09:50:00,25.49,25.54,25.45,25.47,120396.0,23.5735,23.6197,23.5365,23.555,120396.0
2022-07-12 10:00:00,25.47,25.47,25.34,25.36,298430.0,23.555,23.555,23.4347,23.4532,298430.0
2022-07-12 10:10:00,25.38,25.42,25.31,25.39,141076.0,23.4717,23.5087,23.407,23.481,141076.0
2022-07-12 10:20:00,25.39,25.45,25.38,25.39,142518.0,23.481,23.5365,23.4717,23.481,142518.0
2022-07-12 10:30:00,25.4,25.48,25.39,25.47,112076.0,23.4902,23.5642,23.481,23.555,112076.0
2022-07-12 10:40:00,25.47,25.55,25.45,25.53,120636.0,23.555,23.6289,23.5365,23.6104,120636.0
2022-07-12 10:50:00,25.53,25.59,25.52,25.55,99796.0,23.6104,23.6659,23.6012,23.6289,99796.0
2022-07-12 11:00:00,25.55,25.56,25.48,25.49,80118.0,23.6289,23.6382,23.5642,23.5735,80118.0
2022-07-12 11:10:00,25.49,25.57,25.48,25.55,192540.0,23.5735,23.6474,23.5642,23.6289,192540.0
2022-07-12 11:20:00,25.55,25.56,25.5,25.5,57748.0,23.6289,23.6382,23.5827,23.5827,57748.0
2022-07-12 11:30:00,25.5,25.57,25.47,25.49,63716.0,23.5827,23.6474,23.555,23.5735,63716.0
2022-07-12 11:40:00,25.49,25.53,25.48,25.5,60222.0,23.5735,23.6104,23.5642,23.5827,60222.0
2022-07-12 11:50:00,25.5,25.5,25.43,25.47,47522.0,23.5827,23.5827,23.518,23.555,47522.0
2022-07-12 12:00:00,25.46,25.49,25.43,25.46,58104.0,23.5457,23.5735,23.518,23.5457,58104.0
2022-07-12 12:10:00,25.46,25.52,25.46,25.49,57894.0,23.5457,23.6012,23.5457,23.5735,57894.0
2022-07-12 12:20:00,25.5,25.57,25.5,25.56,91626.0,23.5827,23.6474,23.5827,23.6382,91626.0
2022-07-12 12:30:00,25.56,25.57,25.52,25.56,63462.0,23.6382,23.6474,23.6012,23.6382,63462.0
2022-07-12 12:40:00,25.56,25.57,25.51,25.52,45942.0,23.6382,23.6474,23.592,23.6012,45942.0
2022-07-12 12:50:00,25.52,25.56,25.5,25.56,52938.0,23.6012,23.6382,23.5827,23.6382,52938.0
2022-07-12 13:00:00,25.56,25.59,25.49,25.51,79102.0,23.6382,23.6659,23.5735,23.592,79102.0
2022-07-12 13:10:00,25.5,25.51,25.45,25.46,67410.0,23.5827,23.592,23.5365,23.5457,67410.0
2022-07-12 13:20:00,25.46,25.5,25.45,25.5,73472.0,23.5457,23.5827,23.5365,23.5827,73472.0
2022-07-12 13:30:00,25.5,25.51,25.47,25.48,84222.0,23.5827,23.592,23.555,23.5642,84222.0
2022-07-12 13:40:00,25.49,25.5,25.45,25.46,95770.0,23.5735,23.5827,23.5365,23.5457,95770.0
2022-07-12 13:50:00,25.46,25.51,25.46,25.49,94302.0,23.5457,23.592,23.5457,23.5735,94302.0
2022-07-12 14:00:00,25.49,25.5,25.44,25.45,298176.0,23.5735,23.5827,23.5272,23.5365,298176.0
2022-07-12 14:10:00,25.45,25.53,25.45,25.45,150882.0,23.5365,23.6104,23.5365,23.5365,150882.0
2022-07-12 14:20:00,25.45,25.47,25.38,25.39,424966.0,23.5365,23.555,23.4717,23.481,424966.0
2022-07-12 14:30:00,25.39,25.39,25.3,25.32,164748.0,23.481,23.481,23.3977,23.4162,164748.0
2022-07-12 14:40:00,25.32,25.35,25.29,25.33,97942.0,23.4162,23.444,23.3885,23.4255,97942.0
2022-07-12 14:50:00,25.32,25.33,25.24,25.25,124118.0,23.4162,23.4255,23.3423,23.3515,124118.0
2022-07-12 15:00:00,25.25,25.3,25.23,25.25,366748.0,23.3515,23.3977,23.333,23.3515,366748.0
2022-07-12 15:10:00,25.25,25.25,25.15,25.16,121978.0,23.3515,23.3515,23.259,23.2683,121978.0
2022-07-12 15:20:00,25.16,25.16,25.06,25.08,148626.0,23.2683,23.2683,23.1758,23.1943,148626.0
2022-07-12 15:30:00,25.08,25.1,24.94,24.99,319266.0,23.1943,23.2128,23.0648,23.111,319266.0
2022-07-12 15:40:00,24.99,25.01,24.94,24.99,333886.0,23.111,23.1295,23.0648,23.111,333886.0
2022-07-12 15:50:00,24.98,25.02,24.96,25.0,1231232.0,23.1018,23.1388,23.0833,23.1203,1231232.0
2022-07-13 09:30:00,23.96,24.05,23.29,24.03,1927896.0,22.1585,22.2417,21.5389,22.2232,1927896.0
2022-07-13 09:40:00,24.03,24.03,23.37,23.68,915242.0,22.2232,22.2232,21.6129,21.8995,915242.0
2022-07-13 09:50:00,23.67,24.02,23.67,24.02,678766.0,21.8903,22.214,21.8903,22.214,678766.0
2022-07-13 10:00:00,24.01,24.12,23.74,23.85,604850.0,22.2047,22.3065,21.955,22.0568,604850.0
2022-07-13 10:10:00,23.86,24.0,23.8,23.93,362630.0,22.066,22.1955,22.0105,22.1307,362630.0
2022-07-13 10:20:00,23.92,24.0,23.75,23.95,216864.0,22.1215,22.1955,21.9643,22.1492,216864.0
2022-07-13 10:30:00,23.95,23.95,23.47,23.68,421974.0,22.1492,22.1492,21.7053,21.8995,421974.0
2022-07-13 10:40:00,23.68,23.91,23.68,23.75,384906.0,21.8995,22.1123,21.8995,21.9643,384906.0
2022-07-13 10:50:00,23.74,23.85,23.67,23.68,237818.0,21.955,22.0568,21.8903,21.8995,237818.0
2022-07-13 11:00:00,23.68,23.75,23.41,23.74,398820.0,21.8995,21.9643,21.6498,21.955,398820.0
2022-07-13 11:10:00,23.75,23.77,23.58,23.59,178024.0,21.9643,21.9828,21.8071,21.8163,178024.0
2022-07-13 11:20:00,23.6,23.64,23.47,23.48,198836.0,21.8256,21.8626,21.7053,21.7146,198836.0
2022-07-13 11:30:00,23.48,23.64,23.48,23.64,136598.0,21.7146,21.8626,21.7146,21.8626,136598.0
2022-07-13 11:40:00,23.64,23.68,23.48,23.56,128536.0,21.8626,21.8995,21.7146,21.7886,128536.0
2022-07-13 11:50:00,23.56,23.61,23.56,23.57,104398.0,21.7886,21.8348,21.7886,21.7978,104398.0
2022-07-13 12:00:00,23.58,23.61,23.5,23.56,106112.0,21.8071,21.8348,21.7331,21.7886,106112.0
2022-07-13 12:10:00,23.55,23.63,23.53,23.63,145824.0,21.7793,21.8533,21.7608,21.8533,145824.0
2022-07-13 12:20:00,23.64,23.76,23.61,23.74,147736.0,21.8626,21.9735,21.8348,21.955,147736.0
2022-07-13 12:30:00,23.74,23.75,23.68,23.74,118570.0,21.955,21.9643,21.8995,21.955,118570.0
2022-07-13 12:40:00,23.73,23.73,23.61,23.61,92892.0,21.9458,21.9458,21.8348,21.8348,92892.0
2022-07-13 12:50:00,23.61,23.68,23.58,23.67,88566.0,21.8348,21.8995,21.8071,21.8903,88566.0
2022-07-13 13:00:00,23.67,23.73,23.64,23.68,101992.0,21.8903,21.9458,21.8626,21.8995,101992.0
2022-07-13 13:10:00,23.68,23.72,23.58,23.59,186090.0,21.8995,21.9365,21.8071,21.8163,186090.0
2022-07-13 13:20:00,23.58,23.6,23.53,23.53,177758.0,21.8071,21.8256,21.7608,21.7608,177758.0
2022-07-13 13:30:00,23.53,23.53,23.41,23.41,323648.0,21.7608,21.7608,21.6498,21.6498,323648.0
2022-07-13 13:40:00,23.41,23.57,23.39,23.41,281602.0,21.6498,21.7978,21.6313,21.6498,281602.0
2022-07-13 13:50:00,23.41,23.5,23.36,23.46,213246.0,21.6498,21.7331,21.6036,21.6961,213246.0
2022-07-13 14:00:00,23.46,23.46,23.15,23.33,311558.0,21.6961,21.6961,21.4094,21.5759,311558.0
2022-07-13 14:10:00,23.33,23.43,23.3,23.42,119392.0,21.5759,21.6683,21.5481,21.6591,119392.0
2022-07-13 14:20:00,23.43,23.5,23.41,23.49,142904.0,21.6683,21.7331,21.6498,21.7238,142904.0
2022-07-13 14:30:00,23.5,23.63,23.49,23.61,203812.0,21.7331,21.8533,21.7238,21.8348,203812.0
2022-07-13 14:40:00,23.61,23.63,23.55,23.56,125006.0,21.8348,21.8533,21.7793,21.7886,125006.0
2022-07-13 14:50:00,23.56,23.65,23.49,23.65,119902.0,21.7886,21.8718,21.7238,21.8718,119902.0
2022-07-13 15:00:00,23.64,23.64,23.53,23.55,189626.0,21.8626,21.8626,21.7608,21.7793,189626.0
2022-07-13 15:10:00,23.55,23.6,23.54,23.58,156254.0,21.7793,21.8256,21.7701,21.8071,156254.0
2022-07-13 15:20:00,23.59,23.61,23.55,23.56,229788.0,21.8163,21.8348,21.7793,21.7886,229788.0
2022-07-13 15:30:00,23.56,23.58,23.5,23.58,258056.0,21.7886,21.8071,21.7331,21.8071,258056.0
2022-07-13 15:40:00,23.57,23.57,23.48,23.5,435496.0,21.7978,21.7978,21.7146,21.7331,435496.0
2022-07-13 15:50:00,23.49,23.53,23.38,23.38,1561312.0,21.7238,21.7608,21.6221,21.6221,1561312.0
2022-07-14 09:30:00,22.87,23.17,22.86,23.04,565636.0,21.1504,21.4279,21.1412,21.3077,565636.0
2022-07-14 09:40:00,23.05,23.1,22.86,22.97,351804.0,21.3169,21.3632,21.1412,21.2429,351804.0
2022-07-14 09:50:00,22.97,23.03,22.85,22.86,229228.0,21.2429,21.2984,21.132,21.1412,229228.0
2022-07-14 10:00:00,22.84,23.03,22.84,23.02,255274.0,21.1227,21.2984,21.1227,21.2892,255274.0
2022-07-14 10:10:00,23.02,23.04,22.97,22.98,179014.0,21.2892,21.3077,21.2429,21.2522,179014.0
2022-07-14 10:20:00,22.98,23.16,22.98,23.15,212428.0,21.2522,21.4186,21.2522,21.4094,212428.0
2022-07-14 10:30:00,23.15,23.32,23.14,23.29,349804.0,21.4094,21.5666,21.4001,21.5389,349804.0
2022-07-14 10:40:00,23.29,23.4,23.27,23.4,277866.0,21.5389,21.6406,21.5204,21.6406,277866.0
2022-07-14 10:50:00,23.39,23.49,23.39,23.46,340276.0,21.6313,21.7238,21.6313,21.6961,340276.0
2022-07-14 11:00:00,23.46,23.53,23.42,23.52,154564.0,21.6961,21.7608,21.6591,21.7516,154564.0
2022-07-14 11:10:00,23.52,23.62,23.5,23.61,121344.0,21.7516,21.8441,21.7331,21.8348,121344.0
2022-07-14 11:20:00,23.62,23.7,23.48,23.52,218264.0,21.8441,21.918,21.7146,21.7516,218264.0
2022-07-14 11:30:00,23.52,23.54,23.43,23.51,267796.0,21.7516,21.7701,21.6683,21.7423,267796.0
2022-07-14 11:40:00,23.51,23.64,23.51,23.52,106112.0,21.7423,21.8626,21.7423,21.7516,106112.0
2022-07-14 11:50:00,23.53,23.59,23.5,23.56,117902.0,21.7608,21.8163,21.7331,21.7886,117902.0
2022-07-14 12:00:00,23.56,23.59,23.54,23.57,99086.0,21.7886,21.8163,21.7701,21.7978,99086.0
2022-07-14 12:10:00,23.57,23.62,23.55,23.57,125086.0,21.7978,21.8441,21.7793,21.7978,125086.0
2022-07-14 12:20:00,23.58,23.63,23.54,23.54,108626.0,21.8071,21.8533,21.7701,21.7701,108626.0
2022-07-14 12:30:00,23.55,23.57,23.46,23.49,102054.0,21.7793,21.7978,21.6961,21.7238,102054.0
2022-07-14 12:40:00,23.49,23.49,23.41,23.41,93236.0,21.7238,21.7238,21.6498,21.6498,93236.0
2022-07-14 12:50:00,23.41,23.52,23.41,23.52,98204.0,21.6498,21.7516,21.6498,21.7516,98204.0
2022-07-14 13:00:00,23.52,23.56,23.49,23.56,97112.0,21.7516,21.7886,21.7238,21.7886,97112.0
2022-07-14 13:10:00,23.55,23.64,23.51,23.61,146786.0,21.7793,21.8626,21.7423,21.8348,146786.0
2022-07-14 13:20:00,23.61,23.68,23.61,23.65,127554.0,21.8348,21.8995,21.8348,21.8718,127554.0
2022-07-14 13:30:00,23.64,23.68,23.56,23.6,331772.0,21.8626,21.8995,21.7886,21.8256,331772.0
2022-07-14 13:40:00,23.6,23.67,23.6,23.65,142460.0,21.8256,21.8903,21.8256,21.8718,142460.0
2022-07-14 13:50:00,23.65,23.67,23.61,23.63,161874.0,21.8718,21.8903,21.8348,21.8533,161874.0
2022-07-14 14:00:00,23.64,23.73,23.62,23.71,113302.0,21.8626,21.9458,21.8441,21.9273,113302.0
2022-07-14 14:10:00,23.71,23.77,23.67,23.75,179302.0,21.9273,21.9828,21.8903,21.9643,179302.0
2022-07-14 14:20:00,23.75,23.82,23.75,23.82,403738.0,21.9643,22.029,21.9643,22.029,403738.0
2022-07-14 14:30:00,23.82,23.84,23.81,23.83,126364.0,22.029,22.0475,22.0198,22.0383,126364.0
2022-07-14 14:40:00,23.82,23.83,23.71,23.77,156048.0,22.029,22.0383,21.9273,21.9828,156048.0
2022-07-14 14:50:00,23.77,23.78,23.71,23.71,97164.0,21.9828,21.992,21.9273,21.9273,97164.0
2022-07-14 15:00:00,23.72,23.74,23.61,23.64,146930.0,21.9365,21.955,21.8348,21.8626,146930.0
2022-07-14 15:10:00,23.64,23.7,23.63,23.67,91104.0,21.8626,21.918,21.8533,21.8903,91104.0
2022-07-14 15:20:00,23.67,23.72,23.67,23.71,114948.0,21.8903,21.9365,21.8903,21.9273,114948.0
2022-07-14 15:30:00,23.71,23.71,23.65,23.66,149396.0,21.9273,21.9273,21.8718,21.881,149396.0
2022-07-14 15:40:00,23.65,23.66,23.6,23.61,236756.0,21.8718,21.881,21.8256,21.8348,236756.0
2022-07-14 15:50:00,23.61,23.7,23.61,23.67,806156.0,21.8348,21.918,21.8348,21.8903,806156.0
2022-07-15 09:30:00,23.89,24.15,23.89,23.93,469844.0,22.0938,22.3342,22.0938,22.1307,469844.0
2022-07-15 09:40:00,23.93,23.99,23.92,23.92,178364.0,22.1307,22.1862,22.1215,22.1215,178364.0
2022-07-15 09:50:00,23.9,23.96,23.84,23.94,163766.0,22.103,22.1585,22.0475,22.14,163766.0
2022-07-15 10:00:00,23.95,24.11,23.86,23.9,197358.0,22.1492,22.2972,22.066,22.103,197358.0
2022-07-15 10:10:00,23.9,23.93,23.88,23.92,127132.0,22.103,22.1307,22.0845,22.1215,127132.0
2022-07-15 10:20:00,23.92,23.93,23.86,23.91,155100.0,22.1215,22.1307,22.066,22.1123,155100.0
2022-07-15 10:30:00,23.91,23.93,23.81,23.81,126772.0,22.1123,22.1307,22.0198,22.0198,126772.0
2022-07-15 10:40:00,23.82,23.83,23.75,23.8,306242.0,22.029,22.0383,21.9643,22.0105,306242.0
2022-07-15 10:50:00,23.8,23.85,23.79,23.82,142506.0,22.0105,22.0568,22.0013,22.029,142506.0
2022-07-15 11:00:00,23.82,23.89,23.81,23.87,147346.0,22.029,22.0938,22.0198,22.0753,147346.0
2022-07-15 11:10:00,23.88,23.92,23.86,23.9,112520.0,22.0845,22.1215,22.066,22.103,112520.0
2022-07-15 11:20:00,23.91,23.95,23.9,23.9,100752.0,22.1123,22.1492,22.103,22.103,100752.0
2022-07-15 11:30:00,23.9,23.99,23.88,23.97,133622.0,22.103,22.1862,22.0845,22.1677,133622.0
2022-07-15 11:40:00,23.97,23.98,23.93,23.97,109240.0,22.1677,22.177,22.1307,22.1677,109240.0
2022-07-15 11:50:00,23.97,24.0,23.95,23.97,116634.0,22.1677,22.1955,22.1492,22.1677,116634.0
2022-07-15 12:00:00,23.97,23.98,23.92,23.92,91888.0,22.1677,22.177,22.1215,22.1215,91888.0
2022-07-15 12:10:00,23.91,23.93,23.89,23.93,76424.0,22.1123,22.1307,22.0938,22.1307,76424.0
2022-07-15 12:20:00,23.93,24.0,23.93,23.99,63414.0,22.1307,22.1955,22.1307,22.1862,63414.0
2022-07-15 12:30:00,23.99,24.0,23.95,23.97,116706.0,22.1862,22.1955,22.1492,22.1677,116706.0
2022-07-15 12:40:00,23.97,23.99,23.94,23.99,104320.0,22.1677,22.1862,22.14,22.1862,104320.0
2022-07-15 12:50:00,23.99,24.03,23.98,24.03,101934.0,22.1862,22.2232,22.177,22.2232,101934.0
2022-07-15 13:00:00,24.03,24.05,23.99,24.04,131068.0,22.2232,22.2417,22.1862,22.2325,131068.0
2022-07-15 13:10:00,24.04,24.12,24.04,24.11,128400.0,22.2325,22.3065,22.2325,22.2972,128400.0
2022-07-15 13:20:00,24.11,24.14,24.07,24.14,144886.0,22.2972,22.325,22.2602,22.325,144886.0
2022-07-15 13:30:00,24.14,24.16,24.06,24.08,185442.0,22.325,22.3435,22.251,22.2695,185442.0
2022-07-15 13:40:00,24.08,24.09,24.04,24.05,88570.0,22.2695,22.2787,22.2325,22.2417,88570.0
2022-07-15 13:50:00,24.05,24.06,24.0,24.03,113636.0,22.2417,22.251,22.1955,22.2232,113636.0
2022-07-15 14:00:00,24.03,24.03,23.99,24.0,88550.0,22.2232,22.2232,22.1862,22.1955,88550.0
2022-07-15 14:10:00,24.0,24.06,24.0,24.06,76068.0,22.1955,22.251,22.1955,22.251,76068.0
2022-07-15 14:20:00,24.06,24.1,24.06,24.08,153480.0,22.251,22.288,22.251,22.2695,153480.0
2022-07-15 14:30:00,24.08,24.09,24.06,24.08,93434.0,22.2695,22.2787,22.251,22.2695,93434.0
2022-07-15 14:40:00,24.08,24.13,24.08,24.13,111218.0,22.2695,22.3157,22.2695,22.3157,111218.0
2022-07-15 14:50:00,24.13,24.13,24.07,24.09,136314.0,22.3157,22.3157,22.2602,22.2787,136314.0
2022-07-15 15:00:00,24.09,24.09,24.0,24.06,77730.0,22.2787,22.2787,22.1955,22.251,77730.0
2022-07-15 15:10:00,24.05,24.05,23.94,23.94,83942.0,22.2417,22.2417,22.14,22.14,83942.0
2022-07-15 15:20:00,23.95,23.95,23.84,23.93,168738.0,22.1492,22.1492,22.0475,22.1307,168738.0
2022-07-15 15:30:00,23.92,23.93,23.85,23.87,147884.0,22.1215,22.1307,22.0568,22.0753,147884.0
2022-07-15 15:40:00,23.86,23.93,23.85,23.9,184672.0,22.066,22.1307,22.0568,22.103,184672.0
2022-07-15 15:50:00,23.9,24.02,23.86,24.02,949436.0,22.103,22.214,22.066,22.214,949436.0
2022-07-18 09:30:00,24.05,24.27,24.02,24.25,233834.0,22.2417,22.4452,22.214,22.4267,233834.0
2022-07-18 09:40:00,24.26,24.3,24.19,24.25,148006.0,22.4359,22.4729,22.3712,22.4267,148006.0
2022-07-18 09:50:00,24.27,24.34,24.23,24.25,140930.0,22.4452,22.5099,22.4082,22.4267,140930.0
2022-07-18 10:00:00,24.25,24.25,24.15,24.22,119510.0,22.4267,22.4267,22.3342,22.3989,119510.0
2022-07-18 10:10:00,24.21,24.28,24.15,24.21,162876.0,22.3897,22.4544,22.3342,22.3897,162876.0
2022-07-18 10:20:00,24.22,24.25,24.18,24.19,130082.0,22.3989,22.4267,22.362,22.3712,130082.0
2022-07-18 10:30:00,24.2,24.23,24.15,24.22,140686.0,22.3804,22.4082,22.3342,22.3989,140686.0
2022-07-18 10:40:00,24.22,24.24,24.18,24.21,128472.0,22.3989,22.4174,22.362,22.3897,128472.0
2022-07-18 10:50:00,24.21,24.26,24.2,24.24,112992.0,22.3897,22.4359,22.3804,22.4174,112992.0
2022-07-18 11:00:00,24.24,24.25,24.1,24.1,169758.0,22.4174,22.4267,22.288,22.288,169758.0
2022-07-18 11:10:00,24.11,24.21,24.1,24.21,93468.0,22.2972,22.3897,22.288,22.3897,93468.0
2022-07-18 11:20:00,24.2,24.22,24.16,24.2,122164.0,22.3804,22.3989,22.3435,22.3804,122164.0
2022-07-18 11:30:00,24.2,24.23,24.18,24.21,103854.0,22.3804,22.4082,22.362,22.3897,103854.0
2022-07-18 11:40:00,24.21,24.32,24.21,24.3,114958.0,22.3897,22.4914,22.3897,22.4729,114958.0
2022-07-18 11:50:00,24.31,24.34,24.3,24.33,149214.0,22.4822,22.5099,22.4729,22.5007,149214.0
2022-07-18 12:00:00,24.33,24.35,24.29,24.3,90670.0,22.5007,22.5192,22.4637,22.4729,90670.0
2022-07-18 12:10:00,24.31,24.36,24.29,24.29,92590.0,22.4822,22.5284,22.4637,22.4637,92590.0
2022-07-18 12:20:00,24.29,24.35,24.28,24.34,63504.0,22.4637,22.5192,22.4544,22.5099,63504.0
2022-07-18 12:30:00,24.33,24.36,24.32,24.34,109784.0,22.5007,22.5284,22.4914,22.5099,109784.0
2022-07-18 12:40:00,24.34,24.36,24.32,24.32,76360.0,22.5099,22.5284,22.4914,22.4914,76360.0
2022-07-18 12:50:00,24.32,24.35,24.32,24.33,111046.0,22.4914,22.5192,22.4914,22.5007,111046.0
2022-07-18 13:00:00,24.33,24.33,24.28,24.3,59548.0,22.5007,22.5007,22.4544,22.4729,59548.0
2022-07-18 13:10:00,24.3,24.3,24.24,24.24,72308.0,22.4729,22.4729,22.4174,22.4174,72308.0
2022-07-18 13:20:00,24.24,24.3,24.24,24.29,70732.0,22.4174,22.4729,22.4174,22.4637,70732.0
2022-07-18 13:30:00,24.29,24.29,24.21,24.23,58788.0,22.4637,22.4637,22.3897,22.4082,58788.0
2022-07-18 13:40:00,24.24,24.24,24.15,24.16,51652.0,22.4174,22.4174,22.3342,22.3435,51652.0
2022-07-18 13:50:00,24.17,24.18,24.11,24.11,53996.0,22.3527,22.362,22.2972,22.2972,53996.0
2022-07-18 14:00:00,24.11,24.14,24.09,24.13,68318.0,22.2972,22.325,22.2787,22.3157,68318.0
2022-07-18 14:10:00,24.13,24.15,24.1,24.15,41960.0,22.3157,22.3342,22.288,22.3342,41960.0
2022-07-18 14:20:00,24.15,24.15,24.07,24.09,51026.0,22.3342,22.3342,22.2602,22.2787,51026.0
2022-07-18 14:30:00,24.09,24.11,24.06,24.1,42228.0,22.2787,22.2972,22.251,22.288,42228.0
2022-07-18 14:40:00,24.1,24.13,24.06,24.12,144136.0,22.288,22.3157,22.251,22.3065,144136.0
2022-07-18 14:50:00,24.11,24.11,24.04,24.07,70432.0,22.2972,22.2972,22.2325,22.2602,70432.0
2022-07-18 15:00:00,24.07,24.15,24.06,24.14,102708.0,22.2602,22.3342,22.251,22.325,102708.0
2022-07-18 15:10:00,24.14,24.18,24.11,24.16,172154.0,22.325,22.362,22.2972,22.3435,172154.0
2022-07-18 15:20:00,24.15,24.16,24.07,24.07,70570.0,22.3342,22.3435,22.2602,22.2602,70570.0
2022-07-18 15:30:00,24.07,24.07,23.98,23.98,74988.0,22.2602,22.2602,22.177,22.177,74988.0
2022-07-18 15:40:00,23.98,23.99,23.86,23.86,118546.0,22.177,22.1862,22.066,22.066,118546.0
2022-07-18 15:50:00,23.86,23.98,23.86,23.94,621464.0,22.066,22.177,22.066,22.14,621464.0
2022-07-19 09:30:00,24.25,24.26,24.16,24.19,121744.0,22.4267,22.4359,22.3435,22.3712,121744.0
2022-07-19 09:40:00,24.22,24.27,24.17,24.19,66704.0,22.3989,22.4452,22.3527,22.3712,66704.0
2022-07-19 09:50:00,24.17,24.19,24.08,24.11,79226.0,22.3527,22.3712,22.2695,22.2972,79226.0
2022-07-19 10:00:00,24.12,24.16,24.09,24.1,101478.0,22.3065,22.3435,22.2787,22.288,101478.0
2022-07-19 10:10:00,24.09,24.18,24.09,24.11,72238.0,22.2787,22.362,22.2787,22.2972,72238.0
2022-07-19 10:20:00,24.11,24.18,24.11,24.14,94796.0,22.2972,22.362,22.2972,22.325,94796.0
2022-07-19 10:30:00,24.14,24.16,24.1,24.14,76266.0,22.325,22.3435,22.288,22.325,76266.0
2022-07-19 10:40:00,24.14,24.22,24.13,24.21,89934.0,22.325,22.3989,22.3157,22.3897,89934.0
2022-07-19 10:50:00,24.2,24.22,24.16,24.19,95464.0,22.3804,22.3989,22.3435,22.3712,95464.0
2022-07-19 11:00:00,24.19,24.25,24.18,24.24,88586.0,22.3712,22.4267,22.362,22.4174,88586.0
2022-07-19 11:10:00,24.24,24.25,24.19,24.2,47282.0,22.4174,22.4267,22.3712,22.3804,47282.0
2022-07-19 11:20:00,24.2,24.21,24.17,24.18,91228.0,22.3804,22.3897,22.3527,22.362,91228.0
2022-07-19 11:30:00,24.19,24.25,24.18,24.2,59576.0,22.3712,22.4267,22.362,22.3804,59576.0
2022-07-19 11:40:00,24.2,24.2,24.15,24.15,70806.0,22.3804,22.3804,22.3342,22.3342,70806.0
2022-07-19 11:50:00,24.15,24.16,24.11,24.14,68006.0,22.3342,22.3435,22.2972,22.325,68006.0
2022-07-19 12:00:00,24.14,24.14,24.05,24.06,78210.0,22.325,22.325,22.2417,22.251,78210.0
2022-07-19 12:10:00,24.06,24.13,24.04,24.11,85810.0,22.251,22.3157,22.2325,22.2972,85810.0
2022-07-19 12:20:00,24.1,24.16,24.09,24.13,55590.0,22.288,22.3435,22.2787,22.3157,55590.0
2022-07-19 12:30:00,24.13,24.18,24.13,24.15,56692.0,22.3157,22.362,22.3157,22.3342,56692.0
2022-07-19 12:40:00,24.15,24.17,24.11,24.16,57102.0,22.3342,22.3527,22.2972,22.3435,57102.0
2022-07-19 12:50:00,24.16,24.16,24.1,24.11,88976.0,22.3435,22.3435,22.288,22.2972,88976.0
2022-07-19 13:00:00,24.11,24.12,24.05,24.06,84544.0,22.2972,22.3065,22.2417,22.251,84544.0
2022-07-19 13:10:00,24.06,24.06,24.03,24.05,109794.0,22.251,22.251,22.2232,22.2417,109794.0
2022-07-19 13:20:00,24.05,24.06,24.01,24.01,80726.0,22.2417,22.251,22.2047,22.2047,80726.0
2022-07-19 13:30:00,24.02,24.03,24.0,24.02,204688.0,22.214,22.2232,22.1955,22.214,204688.0
2022-07-19 13:40:00,24.02,24.08,24.02,24.05,134442.0,22.214,22.2695,22.214,22.2417,134442.0
2022-07-19 13:50:00,24.05,24.07,24.03,24.06,96438.0,22.2417,22.2602,22.2232,22.251,96438.0
2022-07-19 14:00:00,24.06,24.13,24.06,24.13,147886.0,22.251,22.3157,22.251,22.3157,147886.0
2022-07-19 14:10:00,24.13,24.16,24.1,24.15,98748.0,22.3157,22.3435,22.288,22.3342,98748.0
2022-07-19 14:20:00,24.15,24.18,24.13,24.18,69052.0,22.3342,22.362,22.3157,22.362,69052.0
2022-07-19 14:30:00,24.19,24.23,24.18,24.18,65904.0,22.3712,22.4082,22.362,22.362,65904.0
2022-07-19 14:40:00,24.18,24.22,24.18,24.22,67328.0,22.362,22.3989,22.362,22.3989,67328.0
2022-07-19 14:50:00,24.23,24.25,24.18,24.18,68098.0,22.4082,22.4267,22.362,22.362,68098.0
2022-07-19 15:00:00,24.19,24.22,24.17,24.22,86852.0,22.3712,22.3989,22.3527,22.3989,86852.0
2022-07-19 15:10:00,24.21,24.21,24.15,24.16,106526.0,22.3897,22.3897,22.3342,22.3435,106526.0
2022-07-19 15:20:00,24.16,24.21,24.15,24.19,151784.0,22.3435,22.3897,22.3342,22.3712,151784.0
2022-07-19 15:30:00,24.19,24.24,24.16,24.24,204916.0,22.3712,22.4174,22.3435,22.4174,204916.0
2022-07-19 15:40:00,24.24,24.26,24.22,24.24,358286.0,22.4174,22.4359,22.3989,22.4174,358286.0
2022-07-19 15:50:00,24.24,24.27,24.21,24.24,990014.0,22.4174,22.4452,22.3897,22.4174,990014.0
2022-07-20 09:30:00,24.3,24.32,24.19,24.24,173652.0,22.4729,22.4914,22.3712,22.4174,173652.0
2022-07-20 09:40:00,24.23,24.25,24.2,24.21,48222.0,22.4082,22.4267,22.3804,22.3897,48222.0
2022-07-20 09:50:00,24.21,24.22,24.16,24.16,50848.0,22.3897,22.3989,22.3435,22.3435,50848.0
2022-07-20 10:00:00,24.16,24.18,24.09,24.1,61810.0,22.3435,22.362,22.2787,22.288,61810.0
2022-07-20 10:10:00,24.11,24.14,24.07,24.07,55448.0,22.2972,22.325,22.2602,22.2602,55448.0
2022-07-20 10:20:00,24.07,24.16,24.06,24.16,112846.0,22.2602,22.3435,22.251,22.3435,112846.0
2022-07-20 10:30:00,24.18,24.23,24.16,24.21,67130.0,22.362,22.4082,22.3435,22.3897,67130.0
2022-07-20 10:40:00,24.21,24.27,24.2,24.25,65938.0,22.3897,22.4452,22.3804,22.4267,65938.0
2022-07-20 10:50:00,24.24,24.3,24.23,24.27,85270.0,22.4174,22.4729,22.4082,22.4452,85270.0
2022-07-20 11:00:00,24.27,24.28,24.23,24.24,71486.0,22.4452,22.4544,22.4082,22.4174,71486.0
2022-07-20 11:10:00,24.25,24.25,24.21,24.22,63492.0,22.4267,22.4267,22.3897,22.3989,63492.0
2022-07-20 11:20:00,24.22,24.25,24.19,24.24,38158.0,22.3989,22.4267,22.3712,22.4174,38158.0
2022-07-20 11:30:00,24.25,24.25,24.22,24.24,48412.0,22.4267,22.4267,22.3989,22.4174,48412.0
2022-07-20 11:40:00,24.25,24.28,24.24,24.26,75446.0,22.4267,22.4544,22.4174,22.4359,75446.0
2022-07-20 11:50:00,24.26,24.28,24.25,24.25,92582.0,22.4359,22.4544,22.4267,22.4267,92582.0
2022-07-20 12:00:00,24.25,24.28,24.25,24.27,83650.0,22.4267,22.4544,22.4267,22.4452,83650.0
2022-07-20 12:10:00,24.27,24.27,24.23,24.26,184420.0,22.4452,22.4452,22.4082,22.4359,184420.0
2022-07-20 12:20:00,24.26,24.28,24.25,24.26,195260.0,22.4359,22.4544,22.4267,22.4359,195260.0
2022-07-20 12:30:00,24.25,24.28,24.23,24.25,156688.0,22.4267,22.4544,22.4082,22.4267,156688.0
2022-07-20 12:40:00,24.25,24.27,24.15,24.16,81986.0,22.4267,22.4452,22.3342,22.3435,81986.0
2022-07-20 12:50:00,24.17,24.22,24.17,24.21,15744.0,22.3527,22.3989,22.3527,22.3897,15744.0
2022-07-20 13:00:00,24.21,24.21,24.11,24.15,41050.0,22.3897,22.3897,22.2972,22.3342,41050.0
2022-07-20 13:10:00,24.14,24.14,24.09,24.11,27214.0,22.325,22.325,22.2787,22.2972,27214.0
2022-07-20 13:20:00,24.11,24.19,24.1,24.18,37220.0,22.2972,22.3712,22.288,22.362,37220.0
2022-07-20 13:30:00,24.18,24.24,24.17,24.21,34726.0,22.362,22.4174,22.3527,22.3897,34726.0
2022-07-20 13:40:00,24.2,24.22,24.18,24.18,28576.0,22.3804,22.3989,22.362,22.362,28576.0
2022-07-20 13:50:00,24.2,24.21,24.13,24.15,33986.0,22.3804,22.3897,22.3157,22.3342,33986.0
2022-07-20 14:00:00,24.16,24.21,24.15,24.21,42756.0,22.3435,22.3897,22.3342,22.3897,42756.0
2022-07-20 14:10:00,24.22,24.24,24.18,24.2,47448.0,22.3989,22.4174,22.362,22.3804,47448.0
2022-07-20 14:20:00,24.2,24.25,24.17,24.24,46154.0,22.3804,22.4267,22.3527,22.4174,46154.0
2022-07-20 14:30:00,24.24,24.26,24.23,24.25,77768.0,22.4174,22.4359,22.4082,22.4267,77768.0
2022-07-20 14:40:00,24.25,24.25,24.23,24.24,34442.0,22.4267,22.4267,22.4082,22.4174,34442.0
2022-07-20 14:50:00,24.24,24.27,24.2,24.25,53386.0,22.4174,22.4452,22.3804,22.4267,53386.0
2022-07-20 15:00:00,24.25,24.3,24.23,24.27,129910.0,22.4267,22.4729,22.4082,22.4452,129910.0
2022-07-20 15:10:00,24.26,24.31,24.25,24.3,79606.0,22.4359,22.4822,22.4267,22.4729,79606.0
2022-07-20 15:20:00,24.3,24.31,24.26,24.3,123748.0,22.4729,22.4822,22.4359,22.4729,123748.0
2022-07-20 15:30:00,24.31,24.31,24.24,24.25,149792.0,22.4822,22.4822,22.4174,22.4267,149792.0
2022-07-20 15:40:00,24.25,24.28,24.23,24.26,265962.0,22.4267,22.4544,22.4082,22.4359,265962.0
2022-07-20 15:50:00,24.25,24.29,24.23,24.24,616402.0,22.4267,22.4637,22.4082,22.4174,616402.0
2022-07-21 09:30:00,24.29,24.33,24.11,24.15,135382.0,22.4637,22.5007,22.2972,22.3342,135382.0
2022-07-21 09:40:00,24.16,24.25,24.14,24.2,41598.0,22.3435,22.4267,22.325,22.3804,41598.0
2022-07-21 09:50:00,24.2,24.34,24.19,24.22,90214.0,22.3804,22.5099,22.3712,22.3989,90214.0
2022-07-21 10:00:00,24.23,24.26,24.18,24.18,23444.0,22.4082,22.4359,22.362,22.362,23444.0
2022-07-21 10:10:00,24.18,24.21,24.14,24.18,104418.0,22.362,22.3897,22.325,22.362,104418.0
2022-07-21 10:20:00,24.2,24.22,24.13,24.13,74574.0,22.3804,22.3989,22.3157,22.3157,74574.0
2022-07-21 10:30:00,24.13,24.14,24.07,24.11,67128.0,22.3157,22.325,22.2602,22.2972,67128.0
2022-07-21 10:40:00,24.11,24.11,24.08,24.09,95632.0,22.2972,22.2972,22.2695,22.2787,95632.0
2022-07-21 10:50:00,24.09,24.19,24.08,24.17,128664.0,22.2787,22.3712,22.2695,22.3527,128664.0
2022-07-21 11:00:00,24.17,24.2,24.14,24.18,46116.0,22.3527,22.3804,22.325,22.362,46116.0
2022-07-21 11:10:00,24.18,24.22,24.15,24.18,61774.0,22.362,22.3989,22.3342,22.362,61774.0
2022-07-21 11:20:00,24.17,24.17,24.13,24.13,30628.0,22.3527,22.3527,22.3157,22.3157,30628.0
2022-07-21 11:30:00,24.13,24.18,24.11,24.15,42120.0,22.3157,22.362,22.2972,22.3342,42120.0
2022-07-21 11:40:00,24.15,24.16,24.14,24.15,42348.0,22.3342,22.3435,22.325,22.3342,42348.0
2022-07-21 11:50:00,24.15,24.17,24.13,24.14,44104.0,22.3342,22.3527,22.3157,22.325,44104.0
2022-07-21 12:00:00,24.14,24.23,24.13,24.23,40934.0,22.325,22.4082,22.3157,22.4082,40934.0
2022-07-21 12:10:00,24.24,24.24,24.19,24.22,25284.0,22.4174,22.4174,22.3712,22.3989,25284.0
2022-07-21 12:20:00,24.22,24.25,24.17,24.25,73490.0,22.3989,22.4267,22.3527,22.4267,73490.0
2022-07-21 12:30:00,24.25,24.26,24.23,24.24,39334.0,22.4267,22.4359,22.4082,22.4174,39334.0
2022-07-21 12:40:00,24.24,24.31,24.23,24.26,64586.0,22.4174,22.4822,22.4082,22.4359,64586.0
2022-07-21 12:50:00,24.27,24.32,24.24,24.27,213230.0,22.4452,22.4914,22.4174,22.4452,213230.0
2022-07-21 13:00:00,24.27,24.3,24.24,24.27,80402.0,22.4452,22.4729,22.4174,22.4452,80402.0
2022-07-21 13:10:00,24.26,24.28,24.24,24.25,45118.0,22.4359,22.4544,22.4174,22.4267,45118.0
2022-07-21 13:20:00,24.24,24.25,24.2,24.21,38720.0,22.4174,22.4267,22.3804,22.3897,38720.0
2022-07-21 13:30:00,24.21,24.21,24.13,24.16,46400.0,22.3897,22.3897,22.3157,22.3435,46400.0
2022-07-21 13:40:00,24.16,24.2,24.16,24.16,27802.0,22.3435,22.3804,22.3435,22.3435,27802.0
2022-07-21 13:50:00,24.17,24.18,24.15,24.18,27944.0,22.3527,22.362,22.3342,22.362,27944.0
2022-07-21 14:00:00,24.19,24.23,24.17,24.22,74980.0,22.3712,22.4082,22.3527,22.3989,74980.0
2022-07-21 14:10:00,24.22,24.23,24.2,24.21,58664.0,22.3989,22.4082,22.3804,22.3897,58664.0
2022-07-21 14:20:00,24.21,24.23,24.2,24.21,44308.0,22.3897,22.4082,22.3804,22.3897,44308.0
2022-07-21 14:30:00,24.21,24.21,24.15,24.18,52156.0,22.3897,22.3897,22.3342,22.362,52156.0
2022-07-21 14:40:00,24.18,24.18,24.13,24.15,46554.0,22.362,22.362,22.3157,22.3342,46554.0
2022-07-21 14:50:00,24.15,24.18,24.13,24.16,49118.0,22.3342,22.362,22.3157,22.3435,49118.0
2022-07-21 15:00:00,24.17,24.24,24.16,24.24,72734.0,22.3527,22.4174,22.3435,22.4174,72734.0
2022-07-21 15:10:00,24.23,24.25,24.2,24.23,84864.0,22.4082,22.4267,22.3804,22.4082,84864.0
2022-07-21 15:20:00,24.23,24.24,24.2,24.23,142646.0,22.4082,22.4174,22.3804,22.4082,142646.0
2022-07-21 15:30:00,24.23,24.25,24.21,24.24,180534.0,22.4082,22.4267,22.3897,22.4174,180534.0
2022-07-21 15:40:00,24.24,24.28,24.24,24.25,404448.0,22.4174,22.4544,22.4174,22.4267,404448.0
2022-07-21 15:50:00,24.25,24.39,24.25,24.38,1045752.0,22.4267,22.5562,22.4267,22.5469,1045752.0
2022-07-22 09:30:00,24.54,24.59,24.42,24.56,151028.0,22.6949,22.7411,22.5839,22.7134,151028.0
2022-07-22 09:40:00,24.54,24.61,24.5,24.6,85738.0,22.6949,22.7596,22.6579,22.7504,85738.0
2022-07-22 09:50:00,24.6,24.65,24.49,24.51,74758.0,22.7504,22.7966,22.6486,22.6671,74758.0
2022-07-22 10:00:00,24.5,24.59,24.5,24.58,80280.0,22.6579,22.7411,22.6579,22.7319,80280.0
2022-07-22 10:10:00,24.58,24.61,24.55,24.6,27828.0,22.7319,22.7596,22.7041,22.7504,27828.0
2022-07-22 10:20:00,24.59,24.61,24.56,24.61,43314.0,22.7411,22.7596,22.7134,22.7596,43314.0
2022-07-22 10:30:00,24.61,24.63,24.52,24.55,34658.0,22.7596,22.7781,22.6764,22.7041,34658.0
2022-07-22 10:40:00,24.55,24.57,24.49,24.52,37814.0,22.7041,22.7226,22.6486,22.6764,37814.0
2022-07-22 10:50:00,24.52,24.58,24.5,24.57,41472.0,22.6764,22.7319,22.6579,22.7226,41472.0
2022-07-22 11:00:00,24.57,24.58,24.48,24.54,47928.0,22.7226,22.7319,22.6394,22.6949,47928.0
2022-07-22 11:10:00,24.53,24.55,24.46,24.46,47546.0,22.6856,22.7041,22.6209,22.6209,47546.0
2022-07-22 11:20:00,24.46,24.46,24.39,24.41,62182.0,22.6209,22.6209,22.5562,22.5747,62182.0
2022-07-22 11:30:00,24.41,24.41,24.33,24.38,39948.0,22.5747,22.5747,22.5007,22.5469,39948.0
2022-07-22 11:40:00,24.36,24.39,24.36,24.38,46018.0,22.5284,22.5562,22.5284,22.5469,46018.0
2022-07-22 11:50:00,24.39,24.42,24.36,24.4,32988.0,22.5562,22.5839,22.5284,22.5654,32988.0
2022-07-22 12:00:00,24.4,24.41,24.33,24.35,36974.0,22.5654,22.5747,22.5007,22.5192,36974.0
2022-07-22 12:10:00,24.34,24.34,24.3,24.32,59580.0,22.5099,22.5099,22.4729,22.4914,59580.0
2022-07-22 12:20:00,24.32,24.36,24.28,24.33,48896.0,22.4914,22.5284,22.4544,22.5007,48896.0
2022-07-22 12:30:00,24.34,24.39,24.33,24.35,46168.0,22.5099,22.5562,22.5007,22.5192,46168.0
2022-07-22 12:40:00,24.35,24.36,24.31,24.33,35800.0,22.5192,22.5284,22.4822,22.5007,35800.0
2022-07-22 12:50:00,24.33,24.34,24.31,24.32,22258.0,22.5007,22.5099,22.4822,22.4914,22258.0
2022-07-22 13:00:00,24.32,24.33,24.31,24.33,33534.0,22.4914,22.5007,22.4822,22.5007,33534.0
2022-07-22 13:10:00,24.33,24.33,24.25,24.27,52102.0,22.5007,22.5007,22.4267,22.4452,52102.0
2022-07-22 13:20:00,24.28,24.3,24.27,24.28,30348.0,22.4544,22.4729,22.4452,22.4544,30348.0
2022-07-22 13:30:00,24.28,24.28,24.2,24.22,39374.0,22.4544,22.4544,22.3804,22.3989,39374.0
2022-07-22 13:40:00,24.21,24.22,24.14,24.16,48824.0,22.3897,22.3989,22.325,22.3435,48824.0
2022-07-22 13:50:00,24.16,24.18,24.13,24.17,40268.0,22.3435,22.362,22.3157,22.3527,40268.0
2022-07-22 14:00:00,24.17,24.18,24.11,24.11,22278.0,22.3527,22.362,22.2972,22.2972,22278.0
2022-07-22 14:10:00,24.11,24.15,24.08,24.15,29664.0,22.2972,22.3342,22.2695,22.3342,29664.0
2022-07-22 14:20:00,24.14,24.15,24.12,24.13,20740.0,22.325,22.3342,22.3065,22.3157,20740.0
2022-07-22 14:30:00,24.12,24.15,24.09,24.13,31184.0,22.3065,22.3342,22.2787,22.3157,31184.0
2022-07-22 14:40:00,24.13,24.14,24.1,24.13,24648.0,22.3157,22.325,22.288,22.3157,24648.0
2022-07-22 14:50:00,24.13,24.15,24.11,24.13,31572.0,22.3157,22.3342,22.2972,22.3157,31572.0
2022-07-22 15:00:00,24.13,24.17,24.1,24.15,73088.0,22.3157,22.3527,22.288,22.3342,73088.0
2022-07-22 15:10:00,24.16,24.22,24.14,24.18,84442.0,22.3435,22.3989,22.325,22.362,84442.0
2022-07-22 15:20:00,24.18,24.23,24.18,24.23,95790.0,22.362,22.4082,22.362,22.4082,95790.0
2022-07-22 15:30:00,24.23,24.25,24.2,24.22,73074.0,22.4082,22.4267,22.3804,22.3989,73074.0
2022-07-22 15:40:00,24.23,24.25,24.18,24.23,130778.0,22.4082,22.4267,22.362,22.4082,130778.0
2022-07-22 15:50:00,24.23,24.25,24.2,24.25,646220.0,22.4082,22.4267,22.3804,22.4267,646220.0
2022-07-25 09:30:00,24.31,24.31,24.06,24.08,154098.0,22.4822,22.4822,22.251,22.2695,154098.0
2022-07-25 09:40:00,24.07,24.12,24.01,24.07,91094.0,22.2602,22.3065,22.2047,22.2602,91094.0
2022-07-25 09:50:00,24.07,24.15,24.06,24.09,75886.0,22.2602,22.3342,22.251,22.2787,75886.0
2022-07-25 10:00:00,24.1,24.12,24.06,24.11,103778.0,22.288,22.3065,22.251,22.2972,103778.0
2022-07-25 10:10:00,24.1,24.14,24.08,24.1,74994.0,22.288,22.325,22.2695,22.288,74994.0
2022-07-25 10:20:00,24.1,24.17,24.06,24.11,72010.0,22.288,22.3527,22.251,22.2972,72010.0
2022-07-25 10:30:00,24.11,24.14,24.09,24.13,38764.0,22.2972,22.325,22.2787,22.3157,38764.0
2022-07-25 10:40:00,24.14,24.14,24.06,24.07,64376.0,22.325,22.325,22.251,22.2602,64376.0
2022-07-25 10:50:00,24.06,24.11,24.04,24.1,56150.0,22.251,22.2972,22.2325,22.288,56150.0
2022-07-25 11:00:00,24.1,24.15,24.09,24.15,57372.0,22.288,22.3342,22.2787,22.3342,57372.0
2022-07-25 11:10:00,24.15,24.16,24.08,24.11,31510.0,22.3342,22.3435,22.2695,22.2972,31510.0
2022-07-25 11:20:00,24.11,24.17,24.11,24.16,75194.0,22.2972,22.3527,22.2972,22.3435,75194.0
2022-07-25 11:30:00,24.16,24.19,24.14,24.17,64744.0,22.3435,22.3712,22.325,22.3527,64744.0
2022-07-25 11:40:00,24.18,24.18,24.14,24.15,62124.0,22.362,22.362,22.325,22.3342,62124.0
2022-07-25 11:50:00,24.14,24.14,24.11,24.11,35176.0,22.325,22.325,22.2972,22.2972,35176.0
2022-07-25 12:00:00,24.11,24.13,24.11,24.11,41604.0,22.2972,22.3157,22.2972,22.2972,41604.0
2022-07-25 12:10:00,24.11,24.11,24.03,24.07,55092.0,22.2972,22.2972,22.2232,22.2602,55092.0
2022-07-25 12:20:00,24.06,24.09,24.05,24.08,35606.0,22.251,22.2787,22.2417,22.2695,35606.0
2022-07-25 12:30:00,24.08,24.11,24.08,24.1,37106.0,22.2695,22.2972,22.2695,22.288,37106.0
2022-07-25 12:40:00,24.1,24.14,24.1,24.11,41358.0,22.288,22.325,22.288,22.2972,41358.0
2022-07-25 12:50:00,24.11,24.11,24.04,24.05,52830.0,22.2972,22.2972,22.2325,22.2417,52830.0
2022-07-25 13:00:00,24.05,24.15,24.04,24.15,202000.0,22.2417,22.3342,22.2325,22.3342,202000.0
2022-07-25 13:10:00,24.15,24.16,24.11,24.11,41068.0,22.3342,22.3435,22.2972,22.2972,41068.0
2022-07-25 13:20:00,24.11,24.13,24.1,24.11,57988.0,22.2972,22.3157,22.288,22.2972,57988.0
2022-07-25 13:30:00,24.11,24.12,24.06,24.06,52232.0,22.2972,22.3065,22.251,22.251,52232.0
2022-07-25 13:40:00,24.06,24.07,24.04,24.06,43650.0,22.251,22.2602,22.2325,22.251,43650.0
2022-07-25 13:50:00,24.06,24.07,24.02,24.04,40332.0,22.251,22.2602,22.214,22.2325,40332.0
2022-07-25 14:00:00,24.04,24.06,24.0,24.03,51820.0,22.2325,22.251,22.1955,22.2232,51820.0
2022-07-25 14:10:00,24.03,24.05,23.98,24.0,101170.0,22.2232,22.2417,22.177,22.1955,101170.0
2022-07-25 14:20:00,24.0,24.02,23.95,23.98,408564.0,22.1955,22.214,22.1492,22.177,408564.0
2022-07-25 14:30:00,23.98,24.05,23.92,24.01,188728.0,22.177,22.2417,22.1215,22.2047,188728.0
2022-07-25 14:40:00,24.02,24.03,23.99,24.01,60928.0,22.214,22.2232,22.1862,22.2047,60928.0
2022-07-25 14:50:00,24.01,24.02,23.97,23.98,51838.0,22.2047,22.214,22.1677,22.177,51838.0
2022-07-25 15:00:00,23.97,24.0,23.93,23.97,82050.0,22.1677,22.1955,22.1307,22.1677,82050.0
2022-07-25 15:10:00,23.97,23.98,23.93,23.97,110182.0,22.1677,22.177,22.1307,22.1677,110182.0
2022-07-25 15:20:00,23.96,24.0,23.93,23.95,242750.0,22.1585,22.1955,22.1307,22.1492,242750.0
2022-07-25 15:30:00,23.95,24.01,23.95,23.99,330182.0,22.1492,22.2047,22.1492,22.1862,330182.0
2022-07-25 15:40:00,23.99,24.08,23.99,24.08,292954.0,22.1862,22.2695,22.1862,22.2695,292954.0
2022-07-25 15:50:00,24.09,24.17,24.06,24.15,593256.0,22.2787,22.3527,22.251,22.3342,593256.0
2022-07-26 09:30:00,23.92,23.95,23.8,23.88,198986.0,22.2652,22.2932,22.1535,22.228,198986.0
2022-07-26 09:40:00,23.89,23.95,23.81,23.83,74174.0,22.2373,22.2932,22.1628,22.1815,74174.0
2022-07-26 09:50:00,23.83,23.88,23.78,23.79,92358.0,22.1815,22.228,22.1349,22.1442,92358.0
2022-07-26 10:00:00,23.79,23.89,23.73,23.87,90664.0,22.1442,22.2373,22.0884,22.2187,90664.0
2022-07-26 10:10:00,23.87,23.91,23.85,23.88,46018.0,22.2187,22.2559,22.2001,22.228,46018.0
2022-07-26 10:20:00,23.88,23.88,23.81,23.86,49990.0,22.228,22.228,22.1628,22.2094,49990.0
2022-07-26 10:30:00,23.87,23.88,23.78,23.8,57120.0,22.2187,22.228,22.1349,22.1535,57120.0
2022-07-26 10:40:00,23.8,23.91,23.79,23.9,59116.0,22.1535,22.2559,22.1442,22.2466,59116.0
2022-07-26 10:50:00,23.9,23.98,23.89,23.97,98800.0,22.2466,22.3211,22.2373,22.3118,98800.0
2022-07-26 11:00:00,23.98,23.98,23.89,23.89,94428.0,22.3211,22.3211,22.2373,22.2373,94428.0
2022-07-26 11:10:00,23.89,23.92,23.84,23.85,137082.0,22.2373,22.2652,22.1908,22.2001,137082.0
2022-07-26 11:20:00,23.86,23.88,23.81,23.81,81342.0,22.2094,22.228,22.1628,22.1628,81342.0
2022-07-26 11:30:00,23.8,23.86,23.79,23.86,65530.0,22.1535,22.2094,22.1442,22.2094,65530.0
2022-07-26 11:40:00,23.86,23.86,23.81,23.83,29590.0,22.2094,22.2094,22.1628,22.1815,29590.0
2022-07-26 11:50:00,23.82,23.83,23.79,23.79,31172.0,22.1722,22.1815,22.1442,22.1442,31172.0
2022-07-26 12:00:00,23.79,23.8,23.77,23.77,40720.0,22.1442,22.1535,22.1256,22.1256,40720.0
2022-07-26 12:10:00,23.78,23.82,23.72,23.81,182530.0,22.1349,22.1722,22.0791,22.1628,182530.0
2022-07-26 12:20:00,23.81,23.83,23.78,23.82,75530.0,22.1628,22.1815,22.1349,22.1722,75530.0
2022-07-26 12:30:00,23.82,23.86,23.81,23.83,76722.0,22.1722,22.2094,22.1628,22.1815,76722.0
2022-07-26 12:40:00,23.83,23.84,23.79,23.83,35660.0,22.1815,22.1908,22.1442,22.1815,35660.0
2022-07-26 12:50:00,23.83,23.87,23.82,23.86,55032.0,22.1815,22.2187,22.1722,22.2094,55032.0
2022-07-26 13:00:00,23.86,23.88,23.83,23.88,62486.0,22.2094,22.228,22.1815,22.228,62486.0
2022-07-26 13:10:00,23.88,23.89,23.84,23.84,49002.0,22.228,22.2373,22.1908,22.1908,49002.0
2022-07-26 13:20:00,23.84,23.87,23.82,23.84,45576.0,22.1908,22.2187,22.1722,22.1908,45576.0
2022-07-26 13:30:00,23.84,23.85,23.78,23.8,41892.0,22.1908,22.2001,22.1349,22.1535,41892.0
2022-07-26 13:40:00,23.8,23.84,23.79,23.81,186658.0,22.1535,22.1908,22.1442,22.1628,186658.0
2022-07-26 13:50:00,23.81,23.87,23.8,23.83,49482.0,22.1628,22.2187,22.1535,22.1815,49482.0
2022-07-26 14:00:00,23.83,23.91,23.82,23.83,77664.0,22.1815,22.2559,22.1722,22.1815,77664.0
2022-07-26 14:10:00,23.83,23.85,23.8,23.82,71502.0,22.1815,22.2001,22.1535,22.1722,71502.0
2022-07-26 14:20:00,23.82,23.84,23.8,23.81,38682.0,22.1722,22.1908,22.1535,22.1628,38682.0
2022-07-26 14:30:00,23.81,23.82,23.75,23.77,90982.0,22.1628,22.1722,22.107,22.1256,90982.0
2022-07-26 14:40:00,23.76,23.8,23.75,23.77,286602.0,22.1163,22.1535,22.107,22.1256,286602.0
2022-07-26 14:50:00,23.77,23.79,23.73,23.78,142896.0,22.1256,22.1442,22.0884,22.1349,142896.0
2022-07-26 15:00:00,23.78,23.82,23.72,23.74,225196.0,22.1349,22.1722,22.0791,22.0977,225196.0
2022-07-26 15:10:00,23.74,23.81,23.73,23.79,105904.0,22.0977,22.1628,22.0884,22.1442,105904.0
2022-07-26 15:20:00,23.79,23.86,23.79,23.86,92492.0,22.1442,22.2094,22.1442,22.2094,92492.0
2022-07-26 15:30:00,23.85,23.86,23.82,23.86,125648.0,22.2001,22.2094,22.1722,22.2094,125648.0
2022-07-26 15:40:00,23.86,23.86,23.83,23.84,146296.0,22.2094,22.2094,22.1815,22.1908,146296.0
2022-07-26 15:50:00,23.84,23.9,23.82,23.86,555378.0,22.1908,22.2466,22.1722,22.2094,555378.0
2022-07-27 09:30:00,24.0,24.0,23.68,23.72,189110.0,22.3397,22.3397,22.0418,22.0791,189110.0
2022-07-27 09:40:00,23.73,23.77,23.68,23.73,58262.0,22.0884,22.1256,22.0418,22.0884,58262.0
2022-07-27 09:50:00,23.73,23.74,23.58,23.6,77162.0,22.0884,22.0977,21.9488,21.9674,77162.0
2022-07-27 10:00:00,23.59,23.67,23.52,23.62,69442.0,21.9581,22.0325,21.8929,21.986,69442.0
2022-07-27 10:10:00,23.62,23.66,23.61,23.63,41874.0,21.986,22.0232,21.9767,21.9953,41874.0
2022-07-27 10:20:00,23.63,23.68,23.62,23.67,50878.0,21.9953,22.0418,21.986,22.0325,50878.0
2022-07-27 10:30:00,23.67,23.75,23.66,23.73,49292.0,22.0325,22.107,22.0232,22.0884,49292.0
2022-07-27 10:40:00,23.73,23.78,23.7,23.75,61672.0,22.0884,22.1349,22.0605,22.107,61672.0
2022-07-27 10:50:00,23.75,23.8,23.74,23.79,97954.0,22.107,22.1535,22.0977,22.1442,97954.0
2022-07-27 11:00:00,23.79,23.81,23.72,23.72,76856.0,22.1442,22.1628,22.0791,22.0791,76856.0
2022-07-27 11:10:00,23.73,23.77,23.73,23.73,76746.0,22.0884,22.1256,22.0884,22.0884,76746.0
2022-07-27 11:20:00,23.74,23.78,23.73,23.76,33392.0,22.0977,22.1349,22.0884,22.1163,33392.0
2022-07-27 11:30:00,23.76,23.79,23.76,23.77,24692.0,22.1163,22.1442,22.1163,22.1256,24692.0
2022-07-27 11:40:00,23.77,23.78,23.7,23.71,42522.0,22.1256,22.1349,22.0605,22.0698,42522.0
2022-07-27 11:50:00,23.72,23.74,23.68,23.7,47348.0,22.0791,22.0977,22.0418,22.0605,47348.0
2022-07-27 12:00:00,23.7,23.71,23.67,23.68,36618.0,22.0605,22.0698,22.0325,22.0418,36618.0
2022-07-27 12:10:00,23.68,23.73,23.68,23.71,21476.0,22.0418,22.0884,22.0418,22.0698,21476.0
2022-07-27 12:20:00,23.72,23.75,23.7,23.74,30118.0,22.0791,22.107,22.0605,22.0977,30118.0
2022-07-27 12:30:00,23.74,23.77,23.73,23.75,32442.0,22.0977,22.1256,22.0884,22.107,32442.0
2022-07-27 12:40:00,23.75,23.78,23.74,23.74,35404.0,22.107,22.1349,22.0977,22.0977,35404.0
2022-07-27 12:50:00,23.74,23.77,23.72,23.73,28584.0,22.0977,22.1256,22.0791,22.0884,28584.0
2022-07-27 13:00:00,23.73,23.73,23.69,23.71,30922.0,22.0884,22.0884,22.0511,22.0698,30922.0
2022-07-27 13:10:00,23.72,23.73,23.67,23.69,33310.0,22.0791,22.0884,22.0325,22.0511,33310.0
2022-07-27 13:20:00,23.69,23.71,23.68,23.71,30822.0,22.0511,22.0698,22.0418,22.0698,30822.0
2022-07-27 13:30:00,23.71,23.72,23.68,23.71,46506.0,22.0698,22.0791,22.0418,22.0698,46506.0
2022-07-27 13:40:00,23.72,23.72,23.68,23.7,39820.0,22.0791,22.0791,22.0418,22.0605,39820.0
2022-07-27 13:50:00,23.7,23.71,23.65,23.67,202444.0,22.0605,22.0698,22.0139,22.0325,202444.0
2022-07-27 14:00:00,23.69,23.75,23.64,23.66,93780.0,22.0511,22.107,22.0046,22.0232,93780.0
2022-07-27 14:10:00,23.66,23.71,23.65,23.69,33778.0,22.0232,22.0698,22.0139,22.0511,33778.0
2022-07-27 14:20:00,23.68,23.72,23.66,23.7,49878.0,22.0418,22.0791,22.0232,22.0605,49878.0
2022-07-27 14:30:00,23.7,23.8,23.64,23.8,103368.0,22.0605,22.1535,22.0046,22.1535,103368.0
2022-07-27 14:40:00,23.8,23.91,23.8,23.9,71786.0,22.1535,22.2559,22.1535,22.2466,71786.0
2022-07-27 14:50:00,23.9,23.96,23.86,23.94,49880.0,22.2466,22.3025,22.2094,22.2839,49880.0
2022-07-27 15:00:00,23.94,24.05,23.93,24.05,84912.0,22.2839,22.3862,22.2745,22.3862,84912.0
2022-07-27 15:10:00,24.04,24.13,24.03,24.11,97994.0,22.3769,22.4607,22.3676,22.4421,97994.0
2022-07-27 15:20:00,24.11,24.2,24.1,24.2,105522.0,22.4421,22.5259,22.4328,22.5259,105522.0
2022-07-27 15:30:00,24.2,24.22,24.15,24.15,172828.0,22.5259,22.5445,22.4793,22.4793,172828.0
2022-07-27 15:40:00,24.16,24.23,24.15,24.19,171484.0,22.4886,22.5538,22.4793,22.5166,171484.0
2022-07-27 15:50:00,24.18,24.21,24.12,24.14,868430.0,22.5072,22.5352,22.4514,22.47,868430.0
2022-07-28 09:30:00,24.24,24.36,24.24,24.36,160402.0,22.5631,22.6748,22.5631,22.6748,160402.0
2022-07-28 09:40:00,24.34,24.38,24.27,24.28,102704.0,22.6562,22.6934,22.591,22.6003,102704.0
2022-07-28 09:50:00,24.3,24.31,24.23,24.25,66582.0,22.6189,22.6283,22.5538,22.5724,66582.0
2022-07-28 10:00:00,24.26,24.34,24.25,24.33,59038.0,22.5817,22.6562,22.5724,22.6469,59038.0
2022-07-28 10:10:00,24.34,24.41,24.34,24.36,96600.0,22.6562,22.7213,22.6562,22.6748,96600.0
2022-07-28 10:20:00,24.36,24.36,24.28,24.33,45376.0,22.6748,22.6748,22.6003,22.6469,45376.0
2022-07-28 10:30:00,24.33,24.38,24.27,24.36,99990.0,22.6469,22.6934,22.591,22.6748,99990.0
2022-07-28 10:40:00,24.36,24.45,24.35,24.45,52932.0,22.6748,22.7586,22.6655,22.7586,52932.0
2022-07-28 10:50:00,24.45,24.49,24.41,24.49,80842.0,22.7586,22.7958,22.7213,22.7958,80842.0
2022-07-28 11:00:00,24.49,24.54,24.48,24.49,78490.0,22.7958,22.8423,22.7865,22.7958,78490.0
2022-07-28 11:10:00,24.49,24.5,24.45,24.5,46704.0,22.7958,22.8051,22.7586,22.8051,46704.0
2022-07-28 11:20:00,24.5,24.61,24.49,24.61,153204.0,22.8051,22.9075,22.7958,22.9075,153204.0
2022-07-28 11:30:00,24.61,24.62,24.57,24.6,71184.0,22.9075,22.9168,22.8703,22.8982,71184.0
2022-07-28 11:40:00,24.6,24.65,24.57,24.63,75708.0,22.8982,22.9447,22.8703,22.9261,75708.0
2022-07-28 11:50:00,24.64,24.68,24.63,24.63,76102.0,22.9354,22.9727,22.9261,22.9261,76102.0
2022-07-28 12:00:00,24.63,24.72,24.63,24.67,84296.0,22.9261,23.0099,22.9261,22.9634,84296.0
2022-07-28 12:10:00,24.66,24.73,24.65,24.67,80606.0,22.954,23.0192,22.9447,22.9634,80606.0
2022-07-28 12:20:00,24.67,24.75,24.66,24.73,102434.0,22.9634,23.0378,22.954,23.0192,102434.0
2022-07-28 12:30:00,24.73,24.78,24.71,24.75,52996.0,23.0192,23.0657,23.0006,23.0378,52996.0
2022-07-28 12:40:00,24.74,24.77,24.74,24.75,60064.0,23.0285,23.0564,23.0285,23.0378,60064.0
2022-07-28 12:50:00,24.75,24.79,24.74,24.78,69728.0,23.0378,23.0751,23.0285,23.0657,69728.0
2022-07-28 13:00:00,24.78,24.79,24.73,24.79,49250.0,23.0657,23.0751,23.0192,23.0751,49250.0
2022-07-28 13:10:00,24.79,24.8,24.76,24.77,92412.0,23.0751,23.0844,23.0471,23.0564,92412.0
2022-07-28 13:20:00,24.77,24.84,24.75,24.83,68902.0,23.0564,23.1216,23.0378,23.1123,68902.0
2022-07-28 13:30:00,24.83,24.95,24.83,24.93,137392.0,23.1123,23.224,23.1123,23.2054,137392.0
2022-07-28 13:40:00,24.93,24.97,24.92,24.97,128164.0,23.2054,23.2426,23.1961,23.2426,128164.0
2022-07-28 13:50:00,24.97,24.98,24.93,24.95,94276.0,23.2426,23.2519,23.2054,23.224,94276.0
2022-07-28 14:00:00,24.95,24.97,24.92,24.93,75458.0,23.224,23.2426,23.1961,23.2054,75458.0
2022-07-28 14:10:00,24.93,24.97,24.91,24.96,53314.0,23.2054,23.2426,23.1867,23.2333,53314.0
2022-07-28 14:20:00,24.96,25.0,24.94,24.99,81104.0,23.2333,23.2705,23.2147,23.2612,81104.0
2022-07-28 14:30:00,24.99,25.03,24.95,25.02,141454.0,23.2612,23.2984,23.224,23.2891,141454.0
2022-07-28 14:40:00,25.03,25.05,25.01,25.03,82148.0,23.2984,23.3171,23.2798,23.2984,82148.0
2022-07-28 14:50:00,25.03,25.05,25.0,25.02,79910.0,23.2984,23.3171,23.2705,23.2891,79910.0
2022-07-28 15:00:00,25.02,25.07,25.0,25.03,105350.0,23.2891,23.3357,23.2705,23.2984,105350.0
2022-07-28 15:10:00,25.03,25.04,24.95,24.96,107136.0,23.2984,23.3078,23.224,23.2333,107136.0
2022-07-28 15:20:00,24.96,24.98,24.93,24.95,138206.0,23.2333,23.2519,23.2054,23.224,138206.0
2022-07-28 15:30:00,24.95,24.99,24.92,24.96,185632.0,23.224,23.2612,23.1961,23.2333,185632.0
2022-07-28 15:40:00,24.96,24.97,24.91,24.95,321266.0,23.2333,23.2426,23.1867,23.224,321266.0
2022-07-28 15:50:00,24.94,24.98,24.93,24.96,854506.0,23.2147,23.2519,23.2054,23.2333,854506.0
2022-07-29 09:30:00,25.05,25.17,24.97,25.16,207096.0,23.3171,23.4288,23.2426,23.4195,207096.0
2022-07-29 09:40:00,25.16,25.2,25.06,25.08,75682.0,23.4195,23.4567,23.3264,23.345,75682.0
2022-07-29 09:50:00,25.07,25.22,25.07,25.21,71558.0,23.3357,23.4753,23.3357,23.466,71558.0
2022-07-29 10:00:00,25.21,25.27,25.18,25.24,76934.0,23.466,23.5218,23.4381,23.4939,76934.0
2022-07-29 10:10:00,25.25,25.33,25.2,25.25,73054.0,23.5032,23.5777,23.4567,23.5032,73054.0
2022-07-29 10:20:00,25.24,25.33,25.22,25.31,51550.0,23.4939,23.5777,23.4753,23.5591,51550.0
2022-07-29 10:30:00,25.31,25.31,25.23,25.24,78440.0,23.5591,23.5591,23.4846,23.4939,78440.0
2022-07-29 10:40:00,25.24,25.3,25.22,25.25,45432.0,23.4939,23.5498,23.4753,23.5032,45432.0
2022-07-29 10:50:00,25.26,25.28,25.21,25.21,38446.0,23.5125,23.5312,23.466,23.466,38446.0
2022-07-29 11:00:00,25.2,25.25,25.18,25.22,49150.0,23.4567,23.5032,23.4381,23.4753,49150.0
2022-07-29 11:10:00,25.21,25.25,25.2,25.24,50168.0,23.466,23.5032,23.4567,23.4939,50168.0
2022-07-29 11:20:00,25.23,25.23,25.11,25.11,63714.0,23.4846,23.4846,23.3729,23.3729,63714.0
2022-07-29 11:30:00,25.12,25.19,25.11,25.19,107846.0,23.3822,23.4474,23.3729,23.4474,107846.0
2022-07-29 11:40:00,25.18,25.22,25.18,25.18,43242.0,23.4381,23.4753,23.4381,23.4381,43242.0
2022-07-29 11:50:00,25.18,25.24,25.18,25.23,31368.0,23.4381,23.4939,23.4381,23.4846,31368.0
2022-07-29 12:00:00,25.23,25.26,25.2,25.2,29842.0,23.4846,23.5125,23.4567,23.4567,29842.0
2022-07-29 12:10:00,25.21,25.28,25.21,25.27,41454.0,23.466,23.5312,23.466,23.5218,41454.0
2022-07-29 12:20:00,25.28,25.3,25.27,25.29,30210.0,23.5312,23.5498,23.5218,23.5405,30210.0
2022-07-29 12:30:00,25.29,25.36,25.29,25.36,40514.0,23.5405,23.6056,23.5405,23.6056,40514.0
2022-07-29 12:40:00,25.36,25.4,25.36,25.39,104024.0,23.6056,23.6429,23.6056,23.6335,104024.0
2022-07-29 12:50:00,25.39,25.44,25.38,25.42,67142.0,23.6335,23.6801,23.6242,23.6615,67142.0
2022-07-29 13:00:00,25.42,25.42,25.39,25.41,45052.0,23.6615,23.6615,23.6335,23.6522,45052.0
2022-07-29 13:10:00,25.4,25.41,25.39,25.39,40818.0,23.6429,23.6522,23.6335,23.6335,40818.0
2022-07-29 13:20:00,25.4,25.41,25.38,25.39,35290.0,23.6429,23.6522,23.6242,23.6335,35290.0
2022-07-29 13:30:00,25.39,25.44,25.39,25.44,33472.0,23.6335,23.6801,23.6335,23.6801,33472.0
2022-07-29 13:40:00,25.45,25.46,25.43,25.46,37716.0,23.6894,23.6987,23.6708,23.6987,37716.0
2022-07-29 13:50:00,25.46,25.5,25.46,25.49,57088.0,23.6987,23.7359,23.6987,23.7266,57088.0
2022-07-29 14:00:00,25.49,25.5,25.46,25.5,37018.0,23.7266,23.7359,23.6987,23.7359,37018.0
2022-07-29 14:10:00,25.5,25.53,25.5,25.52,42642.0,23.7359,23.7639,23.7359,23.7545,42642.0
2022-07-29 14:20:00,25.52,25.53,25.48,25.53,41770.0,23.7545,23.7639,23.7173,23.7639,41770.0
2022-07-29 14:30:00,25.54,25.61,25.52,25.61,131700.0,23.7732,23.8383,23.7545,23.8383,131700.0
2022-07-29 14:40:00,25.6,25.6,25.56,25.59,58442.0,23.829,23.829,23.7918,23.8197,58442.0
2022-07-29 14:50:00,25.6,25.64,25.58,25.63,136192.0,23.829,23.8662,23.8104,23.8569,136192.0
2022-07-29 15:00:00,25.63,25.68,25.62,25.64,75300.0,23.8569,23.9035,23.8476,23.8662,75300.0
2022-07-29 15:10:00,25.65,25.68,25.63,25.66,62120.0,23.8756,23.9035,23.8569,23.8849,62120.0
2022-07-29 15:20:00,25.66,25.68,25.64,25.67,82802.0,23.8849,23.9035,23.8662,23.8942,82802.0
2022-07-29 15:30:00,25.68,25.72,25.66,25.69,202576.0,23.9035,23.9407,23.8849,23.9128,202576.0
2022-07-29 15:40:00,25.69,25.75,25.67,25.74,245474.0,23.9128,23.9686,23.8942,23.9593,245474.0
2022-07-29 15:50:00,25.74,25.82,25.67,25.68,881234.0,23.9593,24.0338,23.8942,23.9035,881234.0
2022-08-01 09:30:00,25.46,25.61,25.31,25.43,202686.0,23.6987,23.8383,23.5591,23.6708,202686.0
2022-08-01 09:40:00,25.43,25.57,25.41,25.54,103462.0,23.6708,23.8011,23.6522,23.7732,103462.0
2022-08-01 09:50:00,25.54,25.65,25.49,25.59,98146.0,23.7732,23.8756,23.7266,23.8197,98146.0
2022-08-01 10:00:00,25.58,25.68,25.54,25.63,120206.0,23.8104,23.9035,23.7732,23.8569,120206.0
2022-08-01 10:10:00,25.63,25.66,25.56,25.56,139446.0,23.8569,23.8849,23.7918,23.7918,139446.0
2022-08-01 10:20:00,25.56,25.6,25.5,25.52,69208.0,23.7918,23.829,23.7359,23.7545,69208.0
2022-08-01 10:30:00,25.52,25.57,25.52,25.55,105288.0,23.7545,23.8011,23.7545,23.7825,105288.0
2022-08-01 10:40:00,25.56,25.66,25.56,25.65,94622.0,23.7918,23.8849,23.7918,23.8756,94622.0
2022-08-01 10:50:00,25.64,25.72,25.64,25.7,68600.0,23.8662,23.9407,23.8662,23.9221,68600.0
2022-08-01 11:00:00,25.69,25.7,25.66,25.7,89278.0,23.9128,23.9221,23.8849,23.9221,89278.0
2022-08-01 11:10:00,25.7,25.73,25.63,25.65,59374.0,23.9221,23.95,23.8569,23.8756,59374.0
2022-08-01 11:20:00,25.65,25.73,25.61,25.72,117806.0,23.8756,23.95,23.8383,23.9407,117806.0
2022-08-01 11:30:00,25.72,25.75,25.68,25.68,59214.0,23.9407,23.9686,23.9035,23.9035,59214.0
2022-08-01 11:40:00,25.68,25.72,25.67,25.71,35394.0,23.9035,23.9407,23.8942,23.9314,35394.0
2022-08-01 11:50:00,25.71,25.72,25.66,25.67,84576.0,23.9314,23.9407,23.8849,23.8942,84576.0
2022-08-01 12:00:00,25.67,25.7,25.67,25.68,89352.0,23.8942,23.9221,23.8942,23.9035,89352.0
2022-08-01 12:10:00,25.68,25.7,25.65,25.67,67138.0,23.9035,23.9221,23.8756,23.8942,67138.0
2022-08-01 12:20:00,25.67,25.72,25.66,25.7,65692.0,23.8942,23.9407,23.8849,23.9221,65692.0
2022-08-01 12:30:00,25.7,25.73,25.68,25.73,57012.0,23.9221,23.95,23.9035,23.95,57012.0
2022-08-01 12:40:00,25.73,25.75,25.71,25.72,39994.0,23.95,23.9686,23.9314,23.9407,39994.0
2022-08-01 12:50:00,25.72,25.73,25.71,25.73,32622.0,23.9407,23.95,23.9314,23.95,32622.0
2022-08-01 13:00:00,25.73,25.73,25.64,25.7,58374.0,23.95,23.95,23.8662,23.9221,58374.0
2022-08-01 13:10:00,25.69,25.72,25.66,25.68,44456.0,23.9128,23.9407,23.8849,23.9035,44456.0
2022-08-01 13:20:00,25.68,25.71,25.63,25.63,41844.0,23.9035,23.9314,23.8569,23.8569,41844.0
2022-08-01 13:30:00,25.64,25.66,25.61,25.65,56196.0,23.8662,23.8849,23.8383,23.8756,56196.0
2022-08-01 13:40:00,25.65,25.66,25.58,25.64,66386.0,23.8756,23.8849,23.8104,23.8662,66386.0
2022-08-01 13:50:00,25.63,25.66,25.61,25.66,61512.0,23.8569,23.8849,23.8383,23.8849,61512.0
2022-08-01 14:00:00,25.66,25.66,25.6,25.64,52584.0,23.8849,23.8849,23.829,23.8662,52584.0
2022-08-01 14:10:00,25.64,25.7,25.62,25.68,133890.0,23.8662,23.9221,23.8476,23.9035,133890.0
2022-08-01 14:20:00,25.68,25.75,25.68,25.75,129822.0,23.9035,23.9686,23.9035,23.9686,129822.0
2022-08-01 14:30:00,25.74,25.77,25.73,25.75,66648.0,23.9593,23.9873,23.95,23.9686,66648.0
2022-08-01 14:40:00,25.75,25.77,25.71,25.74,64514.0,23.9686,23.9873,23.9314,23.9593,64514.0
2022-08-01 14:50:00,25.74,25.82,25.73,25.81,87902.0,23.9593,24.0338,23.95,24.0245,87902.0
2022-08-01 15:00:00,25.8,25.8,25.75,25.79,48466.0,24.0152,24.0152,23.9686,24.0059,48466.0
2022-08-01 15:10:00,25.78,25.83,25.77,25.8,36522.0,23.9966,24.0431,23.9873,24.0152,36522.0
2022-08-01 15:20:00,25.8,25.8,25.75,25.75,61446.0,24.0152,24.0152,23.9686,23.9686,61446.0
2022-08-01 15:30:00,25.75,25.76,25.7,25.74,78766.0,23.9686,23.9779,23.9221,23.9593,78766.0
2022-08-01 15:40:00,25.74,25.77,25.7,25.76,156678.0,23.9593,23.9873,23.9221,23.9779,156678.0
2022-08-01 15:50:00,25.76,25.8,25.73,25.78,477332.0,23.9779,24.0152,23.95,23.9966,477332.0
2022-08-02 09:30:00,25.65,25.77,25.42,25.46,287782.0,23.8756,23.9873,23.6615,23.6987,287782.0
2022-08-02 09:40:00,25.47,25.59,25.41,25.54,93034.0,23.708,23.8197,23.6522,23.7732,93034.0
2022-08-02 09:50:00,25.55,25.6,25.52,25.59,84282.0,23.7825,23.829,23.7545,23.8197,84282.0
2022-08-02 10:00:00,25.58,25.67,25.5,25.51,128542.0,23.8104,23.8942,23.7359,23.7452,128542.0
2022-08-02 10:10:00,25.5,25.55,25.45,25.54,69590.0,23.7359,23.7825,23.6894,23.7732,69590.0
2022-08-02 10:20:00,25.55,25.64,25.55,25.64,64288.0,23.7825,23.8662,23.7825,23.8662,64288.0
2022-08-02 10:30:00,25.64,25.72,25.64,25.7,78566.0,23.8662,23.9407,23.8662,23.9221,78566.0
2022-08-02 10:40:00,25.71,25.77,25.7,25.72,99346.0,23.9314,23.9873,23.9221,23.9407,99346.0
2022-08-02 10:50:00,25.72,25.81,25.71,25.76,101290.0,23.9407,24.0245,23.9314,23.9779,101290.0
2022-08-02 11:00:00,25.77,25.8,25.73,25.77,82316.0,23.9873,24.0152,23.95,23.9873,82316.0
2022-08-02 11:10:00,25.77,25.78,25.72,25.75,56194.0,23.9873,23.9966,23.9407,23.9686,56194.0
2022-08-02 11:20:00,25.75,25.75,25.69,25.71,47940.0,23.9686,23.9686,23.9128,23.9314,47940.0
2022-08-02 11:30:00,25.71,25.8,25.67,25.78,99994.0,23.9314,24.0152,23.8942,23.9966,99994.0
2022-08-02 11:40:00,25.78,25.84,25.78,25.81,85634.0,23.9966,24.0524,23.9966,24.0245,85634.0
2022-08-02 11:50:00,25.81,25.83,25.8,25.82,58030.0,24.0245,24.0431,24.0152,24.0338,58030.0
2022-08-02 12:00:00,25.82,25.89,25.82,25.86,62518.0,24.0338,24.099,24.0338,24.071,62518.0
2022-08-02 12:10:00,25.85,25.92,25.85,25.91,78404.0,24.0617,24.1269,24.0617,24.1176,78404.0
2022-08-02 12:20:00,25.91,25.96,25.91,25.94,56292.0,24.1176,24.1641,24.1176,24.1455,56292.0
2022-08-02 12:30:00,25.95,25.98,25.94,25.98,62102.0,24.1548,24.1827,24.1455,24.1827,62102.0
2022-08-02 12:40:00,25.97,25.98,25.95,25.96,43010.0,24.1734,24.1827,24.1548,24.1641,43010.0
2022-08-02 12:50:00,25.96,25.97,25.93,25.95,40766.0,24.1641,24.1734,24.1362,24.1548,40766.0
2022-08-02 13:00:00,25.95,25.95,25.89,25.91,40584.0,24.1548,24.1548,24.099,24.1176,40584.0
2022-08-02 13:10:00,25.92,25.93,25.88,25.88,48234.0,24.1269,24.1362,24.0896,24.0896,48234.0
2022-08-02 13:20:00,25.87,25.89,25.77,25.78,71506.0,24.0803,24.099,23.9873,23.9966,71506.0
2022-08-02 13:30:00,25.78,25.78,25.63,25.65,61430.0,23.9966,23.9966,23.8569,23.8756,61430.0
2022-08-02 13:40:00,25.65,25.65,25.57,25.59,277736.0,23.8756,23.8756,23.8011,23.8197,277736.0
2022-08-02 13:50:00,25.58,25.6,25.54,25.58,67660.0,23.8104,23.829,23.7732,23.8104,67660.0
2022-08-02 14:00:00,25.57,25.61,25.54,25.61,78642.0,23.8011,23.8383,23.7732,23.8383,78642.0
2022-08-02 14:10:00,25.61,25.64,25.6,25.61,43894.0,23.8383,23.8662,23.829,23.8383,43894.0
2022-08-02 14:20:00,25.62,25.72,25.61,25.72,38240.0,23.8476,23.9407,23.8383,23.9407,38240.0
2022-08-02 14:30:00,25.71,25.72,25.65,25.67,44134.0,23.9314,23.9407,23.8756,23.8942,44134.0
2022-08-02 14:40:00,25.67,25.68,25.62,25.67,33176.0,23.8942,23.9035,23.8476,23.8942,33176.0
2022-08-02 14:50:00,25.67,25.67,25.59,25.61,45628.0,23.8942,23.8942,23.8197,23.8383,45628.0
2022-08-02 15:00:00,25.61,25.63,25.6,25.61,59726.0,23.8383,23.8569,23.829,23.8383,59726.0
2022-08-02 15:10:00,25.61,25.63,25.57,25.58,66076.0,23.8383,23.8569,23.8011,23.8104,66076.0
2022-08-02 15:20:00,25.58,25.59,25.54,25.58,111346.0,23.8104,23.8197,23.7732,23.8104,111346.0
2022-08-02 15:30:00,25.58,25.68,25.58,25.65,133226.0,23.8104,23.9035,23.8104,23.8756,133226.0
2022-08-02 15:40:00,25.65,25.65,25.56,25.58,218000.0,23.8756,23.8756,23.7918,23.8104,218000.0
2022-08-02 15:50:00,25.59,25.61,25.52,25.54,534580.0,23.8197,23.8383,23.7545,23.7732,534580.0
2022-08-03 09:30:00,25.53,25.6,25.48,25.55,129060.0,23.7639,23.829,23.7173,23.7825,129060.0
2022-08-03 09:40:00,25.55,25.56,25.34,25.36,101652.0,23.7825,23.7918,23.587,23.6056,101652.0
2022-08-03 09:50:00,25.36,25.52,25.35,25.49,74476.0,23.6056,23.7545,23.5963,23.7266,74476.0
2022-08-03 10:00:00,25.47,25.52,25.41,25.5,74386.0,23.708,23.7545,23.6522,23.7359,74386.0
2022-08-03 10:10:00,25.5,25.5,25.36,25.38,60740.0,23.7359,23.7359,23.6056,23.6242,60740.0
2022-08-03 10:20:00,25.38,25.47,25.38,25.47,39940.0,23.6242,23.708,23.6242,23.708,39940.0
2022-08-03 10:30:00,25.48,25.5,25.39,25.43,50202.0,23.7173,23.7359,23.6335,23.6708,50202.0
2022-08-03 10:40:00,25.44,25.51,25.39,25.5,51336.0,23.6801,23.7452,23.6335,23.7359,51336.0
2022-08-03 10:50:00,25.5,25.6,25.5,25.56,114038.0,23.7359,23.829,23.7359,23.7918,114038.0
2022-08-03 11:00:00,25.57,25.61,25.55,25.61,42320.0,23.8011,23.8383,23.7825,23.8383,42320.0
2022-08-03 11:10:00,25.61,25.67,25.61,25.65,74760.0,23.8383,23.8942,23.8383,23.8756,74760.0
2022-08-03 11:20:00,25.65,25.68,25.63,25.67,45708.0,23.8756,23.9035,23.8569,23.8942,45708.0
2022-08-03 11:30:00,25.67,25.73,25.66,25.73,53342.0,23.8942,23.95,23.8849,23.95,53342.0
2022-08-03 11:40:00,25.72,25.74,25.7,25.71,43510.0,23.9407,23.9593,23.9221,23.9314,43510.0
2022-08-03 11:50:00,25.72,25.73,25.66,25.71,50820.0,23.9407,23.95,23.8849,23.9314,50820.0
2022-08-03 12:00:00,25.7,25.73,25.66,25.66,43648.0,23.9221,23.95,23.8849,23.8849,43648.0
2022-08-03 12:10:00,25.67,25.68,25.63,25.65,71510.0,23.8942,23.9035,23.8569,23.8756,71510.0
2022-08-03 12:20:00,25.65,25.73,25.65,25.69,42156.0,23.8756,23.95,23.8756,23.9128,42156.0
2022-08-03 12:30:00,25.68,25.73,25.65,25.7,43906.0,23.9035,23.95,23.8756,23.9221,43906.0
2022-08-03 12:40:00,25.71,25.71,25.68,25.69,71906.0,23.9314,23.9314,23.9035,23.9128,71906.0
2022-08-03 12:50:00,25.7,25.73,25.69,25.72,25654.0,23.9221,23.95,23.9128,23.9407,25654.0
2022-08-03 13:00:00,25.72,25.74,25.72,25.73,44760.0,23.9407,23.9593,23.9407,23.95,44760.0
2022-08-03 13:10:00,25.73,25.73,25.68,25.68,33106.0,23.95,23.95,23.9035,23.9035,33106.0
2022-08-03 13:20:00,25.68,25.77,25.67,25.76,115770.0,23.9035,23.9873,23.8942,23.9779,115770.0
2022-08-03 13:30:00,25.76,25.77,25.73,25.73,45488.0,23.9779,23.9873,23.95,23.95,45488.0
2022-08-03 13:40:00,25.74,25.75,25.71,25.74,46300.0,23.9593,23.9686,23.9314,23.9593,46300.0
2022-08-03 13:50:00,25.74,25.77,25.73,25.75,41158.0,23.9593,23.9873,23.95,23.9686,41158.0
2022-08-03 14:00:00,25.75,25.83,25.74,25.82,64090.0,23.9686,24.0431,23.9593,24.0338,64090.0
2022-08-03 14:10:00,25.83,25.88,25.82,25.87,70202.0,24.0431,24.0896,24.0338,24.0803,70202.0
2022-08-03 14:20:00,25.87,25.91,25.87,25.9,69902.0,24.0803,24.1176,24.0803,24.1083,69902.0
2022-08-03 14:30:00,25.9,25.9,25.86,25.88,137248.0,24.1083,24.1083,24.071,24.0896,137248.0
2022-08-03 14:40:00,25.88,25.9,25.83,25.9,86460.0,24.0896,24.1083,24.0431,24.1083,86460.0
2022-08-03 14:50:00,25.89,25.93,25.89,25.9,54414.0,24.099,24.1362,24.099,24.1083,54414.0
2022-08-03 15:00:00,25.9,25.96,25.89,25.92,169470.0,24.1083,24.1641,24.099,24.1269,169470.0
2022-08-03 15:10:00,25.92,25.92,25.87,25.9,81190.0,24.1269,24.1269,24.0803,24.1083,81190.0
2022-08-03 15:20:00,25.89,25.9,25.86,25.88,113608.0,24.099,24.1083,24.071,24.0896,113608.0
2022-08-03 15:30:00,25.88,25.91,25.85,25.85,132402.0,24.0896,24.1176,24.0617,24.0617,132402.0
2022-08-03 15:40:00,25.86,25.91,25.85,25.91,236106.0,24.071,24.1176,24.0617,24.1176,236106.0
2022-08-03 15:50:00,25.91,25.97,25.91,25.91,776882.0,24.1176,24.1734,24.1176,24.1176,776882.0
2022-08-04 09:30:00,26.15,26.26,26.09,26.22,429748.0,24.341,24.4434,24.2851,24.4061,429748.0
2022-08-04 09:40:00,26.23,26.27,26.17,26.23,126030.0,24.4154,24.4527,24.3596,24.4154,126030.0
2022-08-04 09:50:00,26.22,26.3,26.2,26.21,100824.0,24.4061,24.4806,24.3875,24.3968,100824.0
2022-08-04 10:00:00,26.22,26.23,26.16,26.21,114748.0,24.4061,24.4154,24.3503,24.3968,114748.0
2022-08-04 10:10:00,26.21,26.26,26.18,26.24,94458.0,24.3968,24.4434,24.3689,24.4247,94458.0
2022-08-04 10:20:00,26.24,26.27,26.2,26.24,136304.0,24.4247,24.4527,24.3875,24.4247,136304.0
2022-08-04 10:30:00,26.24,26.25,26.11,26.14,84420.0,24.4247,24.434,24.3037,24.3317,84420.0
2022-08-04 10:40:00,26.14,26.18,26.1,26.16,94624.0,24.3317,24.3689,24.2944,24.3503,94624.0
2022-08-04 10:50:00,26.16,26.27,26.16,26.2,59286.0,24.3503,24.4527,24.3503,24.3875,59286.0
2022-08-04 11:00:00,26.21,26.21,26.16,26.2,43498.0,24.3968,24.3968,24.3503,24.3875,43498.0
2022-08-04 11:10:00,26.2,26.21,26.15,26.19,56444.0,24.3875,24.3968,24.341,24.3782,56444.0
2022-08-04 11:20:00,26.2,26.23,26.11,26.13,49482.0,24.3875,24.4154,24.3037,24.3224,49482.0
2022-08-04 11:30:00,26.13,26.18,26.11,26.14,42746.0,24.3224,24.3689,24.3037,24.3317,42746.0
2022-08-04 11:40:00,26.14,26.18,26.11,26.18,63494.0,24.3317,24.3689,24.3037,24.3689,63494.0
2022-08-04 11:50:00,26.17,26.2,26.17,26.18,30958.0,24.3596,24.3875,24.3596,24.3689,30958.0
2022-08-04 12:00:00,26.18,26.18,26.13,26.15,40244.0,24.3689,24.3689,24.3224,24.341,40244.0
2022-08-04 12:10:00,26.15,26.17,26.11,26.11,45958.0,24.341,24.3596,24.3037,24.3037,45958.0
2022-08-04 12:20:00,26.11,26.14,26.1,26.14,28552.0,24.3037,24.3317,24.2944,24.3317,28552.0
2022-08-04 12:30:00,26.14,26.15,26.09,26.11,34634.0,24.3317,24.341,24.2851,24.3037,34634.0
2022-08-04 12:40:00,26.11,26.13,26.06,26.06,38960.0,24.3037,24.3224,24.2572,24.2572,38960.0
2022-08-04 12:50:00,26.06,26.09,26.04,26.04,56698.0,24.2572,24.2851,24.2386,24.2386,56698.0
2022-08-04 13:00:00,26.04,26.08,26.04,26.07,43892.0,24.2386,24.2758,24.2386,24.2665,43892.0
2022-08-04 13:10:00,26.07,26.15,26.07,26.11,44240.0,24.2665,24.341,24.2665,24.3037,44240.0
2022-08-04 13:20:00,26.12,26.16,26.1,26.14,39146.0,24.313,24.3503,24.2944,24.3317,39146.0
2022-08-04 13:30:00,26.14,26.2,26.13,26.19,35790.0,24.3317,24.3875,24.3224,24.3782,35790.0
2022-08-04 13:40:00,26.18,26.21,26.16,26.21,44672.0,24.3689,24.3968,24.3503,24.3968,44672.0
2022-08-04 13:50:00,26.21,26.22,26.17,26.21,35696.0,24.3968,24.4061,24.3596,24.3968,35696.0
2022-08-04 14:00:00,26.21,26.25,26.2,26.2,54232.0,24.3968,24.434,24.3875,24.3875,54232.0
2022-08-04 14:10:00,26.2,26.21,26.17,26.21,32544.0,24.3875,24.3968,24.3596,24.3968,32544.0
2022-08-04 14:20:00,26.21,26.21,26.17,26.18,50904.0,24.3968,24.3968,24.3596,24.3689,50904.0
2022-08-04 14:30:00,26.18,26.2,26.16,26.18,48144.0,24.3689,24.3875,24.3503,24.3689,48144.0
2022-08-04 14:40:00,26.18,26.18,26.14,26.15,31892.0,24.3689,24.3689,24.3317,24.341,31892.0
2022-08-04 14:50:00,26.15,26.17,26.11,26.12,73686.0,24.341,24.3596,24.3037,24.313,73686.0
2022-08-04 15:00:00,26.12,26.16,26.11,26.16,46028.0,24.313,24.3503,24.3037,24.3503,46028.0
2022-08-04 15:10:00,26.15,26.21,26.15,26.19,46460.0,24.341,24.3968,24.341,24.3782,46460.0
2022-08-04 15:20:00,26.18,26.18,26.15,26.16,54844.0,24.3689,24.3689,24.341,24.3503,54844.0
2022-08-04 15:30:00,26.16,26.16,26.11,26.11,68010.0,24.3503,24.3503,24.3037,24.3037,68010.0
2022-08-04 15:40:00,26.11,26.13,26.08,26.09,113018.0,24.3037,24.3224,24.2758,24.2851,113018.0
2022-08-04 15:50:00,26.09,26.16,26.09,26.15,403612.0,24.2851,24.3503,24.2851,24.341,403612.0
2022-08-05 09:30:00,25.97,25.97,25.87,25.93,102618.0,24.1734,24.1734,24.0803,24.1362,102618.0
2022-08-05 09:40:00,25.94,25.99,25.89,25.99,52736.0,24.1455,24.192,24.099,24.192,52736.0
2022-08-05 09:50:00,26.0,26.0,25.88,25.91,61896.0,24.2013,24.2013,24.0896,24.1176,61896.0
2022-08-05 10:00:00,25.91,26.15,25.91,26.14,52680.0,24.1176,24.341,24.1176,24.3317,52680.0
2022-08-05 10:10:00,26.14,26.2,26.11,26.18,52150.0,24.3317,24.3875,24.3037,24.3689,52150.0
2022-08-05 10:20:00,26.18,26.19,26.13,26.14,37546.0,24.3689,24.3782,24.3224,24.3317,37546.0
2022-08-05 10:30:00,26.13,26.16,26.07,26.15,43226.0,24.3224,24.3503,24.2665,24.341,43226.0
2022-08-05 10:40:00,26.15,26.17,26.13,26.16,34982.0,24.341,24.3596,24.3224,24.3503,34982.0
2022-08-05 10:50:00,26.17,26.19,26.11,26.16,40752.0,24.3596,24.3782,24.3037,24.3503,40752.0
2022-08-05 11:00:00,26.17,26.17,26.11,26.13,45124.0,24.3596,24.3596,24.3037,24.3224,45124.0
2022-08-05 11:10:00,26.14,26.18,26.11,26.14,39044.0,24.3317,24.3689,24.3037,24.3317,39044.0
2022-08-05 11:20:00,26.13,26.13,26.07,26.08,104428.0,24.3224,24.3224,24.2665,24.2758,104428.0
2022-08-05 11:30:00,26.08,26.14,26.07,26.11,36776.0,24.2758,24.3317,24.2665,24.3037,36776.0
2022-08-05 11:40:00,26.11,26.11,26.09,26.11,51784.0,24.3037,24.3037,24.2851,24.3037,51784.0
2022-08-05 11:50:00,26.11,26.12,26.09,26.11,42874.0,24.3037,24.313,24.2851,24.3037,42874.0
2022-08-05 12:00:00,26.11,26.18,26.11,26.15,37206.0,24.3037,24.3689,24.3037,24.341,37206.0
2022-08-05 12:10:00,26.15,26.18,26.14,26.16,42882.0,24.341,24.3689,24.3317,24.3503,42882.0
2022-08-05 12:20:00,26.16,26.2,26.15,26.2,32494.0,24.3503,24.3875,24.341,24.3875,32494.0
2022-08-05 12:30:00,26.21,26.23,26.18,26.22,37006.0,24.3968,24.4154,24.3689,24.4061,37006.0
2022-08-05 12:40:00,26.22,26.27,26.21,26.27,48390.0,24.4061,24.4527,24.3968,24.4527,48390.0
2022-08-05 12:50:00,26.27,26.29,26.25,26.28,36802.0,24.4527,24.4713,24.434,24.462,36802.0
2022-08-05 13:00:00,26.28,26.33,26.27,26.31,41616.0,24.462,24.5085,24.4527,24.4899,41616.0
2022-08-05 13:10:00,26.31,26.36,26.31,26.35,78432.0,24.4899,24.5364,24.4899,24.5271,78432.0
2022-08-05 13:20:00,26.35,26.38,26.32,26.33,86162.0,24.5271,24.5551,24.4992,24.5085,86162.0
2022-08-05 13:30:00,26.33,26.4,26.33,26.39,57488.0,24.5085,24.5737,24.5085,24.5644,57488.0
2022-08-05 13:40:00,26.39,26.39,26.34,26.34,48142.0,24.5644,24.5644,24.5178,24.5178,48142.0
2022-08-05 13:50:00,26.34,26.36,26.3,26.33,40430.0,24.5178,24.5364,24.4806,24.5085,40430.0
2022-08-05 14:00:00,26.33,26.34,26.3,26.31,35536.0,24.5085,24.5178,24.4806,24.4899,35536.0
2022-08-05 14:10:00,26.31,26.32,26.28,26.31,41664.0,24.4899,24.4992,24.462,24.4899,41664.0
2022-08-05 14:20:00,26.32,26.35,26.29,26.3,39030.0,24.4992,24.5271,24.4713,24.4806,39030.0
2022-08-05 14:30:00,26.3,26.37,26.29,26.36,40778.0,24.4806,24.5457,24.4713,24.5364,40778.0
2022-08-05 14:40:00,26.36,26.4,26.36,26.39,51610.0,24.5364,24.5737,24.5364,24.5644,51610.0
2022-08-05 14:50:00,26.38,26.39,26.33,26.36,54474.0,24.5551,24.5644,24.5085,24.5364,54474.0
2022-08-05 15:00:00,26.36,26.39,26.36,26.39,40070.0,24.5364,24.5644,24.5364,24.5644,40070.0
2022-08-05 15:10:00,26.38,26.4,26.36,26.36,66676.0,24.5551,24.5737,24.5364,24.5364,66676.0
2022-08-05 15:20:00,26.36,26.38,26.34,26.37,79674.0,24.5364,24.5551,24.5178,24.5457,79674.0
2022-08-05 15:30:00,26.38,26.41,26.36,26.39,88692.0,24.5551,24.583,24.5364,24.5644,88692.0
2022-08-05 15:40:00,26.39,26.44,26.38,26.43,128010.0,24.5644,24.6109,24.5551,24.6016,128010.0
2022-08-05 15:50:00,26.43,26.5,26.43,26.47,339764.0,24.6016,24.6668,24.6016,24.6388,339764.0
2022-08-08 09:30:00,26.67,26.81,26.59,26.81,137074.0,24.825,24.9553,24.7505,24.9553,137074.0
2022-08-08 09:40:00,26.81,26.85,26.74,26.76,70032.0,24.9553,24.9925,24.8902,24.9088,70032.0
2022-08-08 09:50:00,26.77,26.78,26.71,26.75,49604.0,24.9181,24.9274,24.8622,24.8995,49604.0
2022-08-08 10:00:00,26.75,26.86,26.75,26.79,51592.0,24.8995,25.0018,24.8995,24.9367,51592.0
2022-08-08 10:10:00,26.8,26.84,26.79,26.8,51920.0,24.946,24.9832,24.9367,24.946,51920.0
2022-08-08 10:20:00,26.8,26.83,26.76,26.83,53728.0,24.946,24.9739,24.9088,24.9739,53728.0
2022-08-08 10:30:00,26.83,26.86,26.82,26.86,49250.0,24.9739,25.0018,24.9646,25.0018,49250.0
2022-08-08 10:40:00,26.88,26.96,26.87,26.89,63568.0,25.0205,25.0949,25.0112,25.0298,63568.0
2022-08-08 10:50:00,26.88,26.93,26.88,26.91,38268.0,25.0205,25.067,25.0205,25.0484,38268.0
2022-08-08 11:00:00,26.91,26.95,26.89,26.93,51754.0,25.0484,25.0856,25.0298,25.067,51754.0
2022-08-08 11:10:00,26.93,26.94,26.86,26.92,44280.0,25.067,25.0763,25.0018,25.0577,44280.0
2022-08-08 11:20:00,26.92,26.95,26.89,26.9,43036.0,25.0577,25.0856,25.0298,25.0391,43036.0
2022-08-08 11:30:00,26.9,26.91,26.78,26.79,71040.0,25.0391,25.0484,24.9274,24.9367,71040.0
2022-08-08 11:40:00,26.79,26.79,26.72,26.78,59722.0,24.9367,24.9367,24.8715,24.9274,59722.0
2022-08-08 11:50:00,26.79,26.83,26.78,26.8,37746.0,24.9367,24.9739,24.9274,24.946,37746.0
2022-08-08 12:00:00,26.8,26.83,26.75,26.77,39428.0,24.946,24.9739,24.8995,24.9181,39428.0
2022-08-08 12:10:00,26.77,26.78,26.67,26.7,42592.0,24.9181,24.9274,24.825,24.8529,42592.0
2022-08-08 12:20:00,26.69,26.73,26.64,26.71,51044.0,24.8436,24.8808,24.7971,24.8622,51044.0
2022-08-08 12:30:00,26.71,26.75,26.69,26.74,29080.0,24.8622,24.8995,24.8436,24.8902,29080.0
2022-08-08 12:40:00,26.74,26.78,26.73,26.77,23088.0,24.8902,24.9274,24.8808,24.9181,23088.0
2022-08-08 12:50:00,26.78,26.8,26.77,26.79,36248.0,24.9274,24.946,24.9181,24.9367,36248.0
2022-08-08 13:00:00,26.79,26.79,26.75,26.77,25868.0,24.9367,24.9367,24.8995,24.9181,25868.0
2022-08-08 13:10:00,26.77,26.79,26.75,26.79,26800.0,24.9181,24.9367,24.8995,24.9367,26800.0
2022-08-08 13:20:00,26.79,26.79,26.72,26.72,31786.0,24.9367,24.9367,24.8715,24.8715,31786.0
2022-08-08 13:30:00,26.72,26.75,26.7,26.71,39450.0,24.8715,24.8995,24.8529,24.8622,39450.0
2022-08-08 13:40:00,26.71,26.76,26.71,26.75,31918.0,24.8622,24.9088,24.8622,24.8995,31918.0
2022-08-08 13:50:00,26.75,26.78,26.74,26.78,23992.0,24.8995,24.9274,24.8902,24.9274,23992.0
2022-08-08 14:00:00,26.77,26.77,26.68,26.73,45006.0,24.9181,24.9181,24.8343,24.8808,45006.0
2022-08-08 14:10:00,26.73,26.73,26.66,26.68,38560.0,24.8808,24.8808,24.8157,24.8343,38560.0
2022-08-08 14:20:00,26.68,26.7,26.66,26.68,32968.0,24.8343,24.8529,24.8157,24.8343,32968.0
2022-08-08 14:30:00,26.68,26.73,26.67,26.72,23188.0,24.8343,24.8808,24.825,24.8715,23188.0
2022-08-08 14:40:00,26.73,26.75,26.7,26.72,29286.0,24.8808,24.8995,24.8529,24.8715,29286.0
2022-08-08 14:50:00,26.72,26.75,26.68,26.74,39060.0,24.8715,24.8995,24.8343,24.8902,39060.0
2022-08-08 15:00:00,26.74,26.77,26.73,26.77,36518.0,24.8902,24.9181,24.8808,24.9181,36518.0
2022-08-08 15:10:00,26.77,26.78,26.73,26.75,47562.0,24.9181,24.9274,24.8808,24.8995,47562.0
2022-08-08 15:20:00,26.75,26.77,26.74,26.75,55900.0,24.8995,24.9181,24.8902,24.8995,55900.0
2022-08-08 15:30:00,26.75,26.79,26.74,26.75,64570.0,24.8995,24.9367,24.8902,24.8995,64570.0
2022-08-08 15:40:00,26.75,26.81,26.75,26.79,101112.0,24.8995,24.9553,24.8995,24.9367,101112.0
2022-08-08 15:50:00,26.8,26.87,26.79,26.84,512396.0,24.946,25.0112,24.9367,24.9832,512396.0
2022-08-09 09:30:00,26.8,26.83,26.59,26.65,134984.0,24.946,24.9739,24.7505,24.8064,134984.0
2022-08-09 09:40:00,26.66,26.71,26.64,26.64,45576.0,24.8157,24.8622,24.7971,24.7971,45576.0
2022-08-09 09:50:00,26.64,26.7,26.59,26.65,34460.0,24.7971,24.8529,24.7505,24.8064,34460.0
2022-08-09 10:00:00,26.65,26.78,26.65,26.73,51362.0,24.8064,24.9274,24.8064,24.8808,51362.0
2022-08-09 10:10:00,26.74,26.77,26.71,26.76,34790.0,24.8902,24.9181,24.8622,24.9088,34790.0
2022-08-09 10:20:00,26.77,26.8,26.73,26.79,45006.0,24.9181,24.946,24.8808,24.9367,45006.0
2022-08-09 10:30:00,26.79,26.91,26.78,26.9,119460.0,24.9367,25.0484,24.9274,25.0391,119460.0
2022-08-09 10:40:00,26.9,26.95,26.88,26.88,112010.0,25.0391,25.0856,25.0205,25.0205,112010.0
2022-08-09 10:50:00,26.88,26.9,26.81,26.82,52222.0,25.0205,25.0391,24.9553,24.9646,52222.0
2022-08-09 11:00:00,26.82,26.82,26.74,26.77,182172.0,24.9646,24.9646,24.8902,24.9181,182172.0
2022-08-09 11:10:00,26.77,26.92,26.77,26.88,140060.0,24.9181,25.0577,24.9181,25.0205,140060.0
2022-08-09 11:20:00,26.87,26.94,26.86,26.94,107606.0,25.0112,25.0763,25.0018,25.0763,107606.0
2022-08-09 11:30:00,26.95,26.95,26.85,26.9,105778.0,25.0856,25.0856,24.9925,25.0391,105778.0
2022-08-09 11:40:00,26.89,26.91,26.86,26.9,119440.0,25.0298,25.0484,25.0018,25.0391,119440.0
2022-08-09 11:50:00,26.9,26.9,26.85,26.86,39694.0,25.0391,25.0391,24.9925,25.0018,39694.0
2022-08-09 12:00:00,26.86,26.87,26.82,26.84,27332.0,25.0018,25.0112,24.9646,24.9832,27332.0
2022-08-09 12:10:00,26.84,26.85,26.77,26.78,35560.0,24.9832,24.9925,24.9181,24.9274,35560.0
2022-08-09 12:20:00,26.77,26.8,26.73,26.74,32150.0,24.9181,24.946,24.8808,24.8902,32150.0
2022-08-09 12:30:00,26.73,26.76,26.71,26.75,25636.0,24.8808,24.9088,24.8622,24.8995,25636.0
2022-08-09 12:40:00,26.75,26.75,26.73,26.74,24518.0,24.8995,24.8995,24.8808,24.8902,24518.0
2022-08-09 12:50:00,26.74,26.75,26.71,26.73,26254.0,24.8902,24.8995,24.8622,24.8808,26254.0
2022-08-09 13:00:00,26.73,26.75,26.67,26.69,24788.0,24.8808,24.8995,24.825,24.8436,24788.0
2022-08-09 13:10:00,26.69,26.75,26.68,26.74,32528.0,24.8436,24.8995,24.8343,24.8902,32528.0
2022-08-09 13:20:00,26.74,26.75,26.68,26.7,24404.0,24.8902,24.8995,24.8343,24.8529,24404.0
2022-08-09 13:30:00,26.7,26.7,26.64,26.65,29232.0,24.8529,24.8529,24.7971,24.8064,29232.0
2022-08-09 13:40:00,26.65,26.66,26.62,26.65,34986.0,24.8064,24.8157,24.7785,24.8064,34986.0
2022-08-09 13:50:00,26.65,26.72,26.63,26.7,55390.0,24.8064,24.8715,24.7878,24.8529,55390.0
2022-08-09 14:00:00,26.7,26.7,26.67,26.68,50970.0,24.8529,24.8529,24.825,24.8343,50970.0
2022-08-09 14:10:00,26.67,26.68,26.61,26.63,36480.0,24.825,24.8343,24.7691,24.7878,36480.0
2022-08-09 14:20:00,26.63,26.63,26.59,26.61,28240.0,24.7878,24.7878,24.7505,24.7691,28240.0
2022-08-09 14:30:00,26.6,26.62,26.59,26.61,44106.0,24.7598,24.7785,24.7505,24.7691,44106.0
2022-08-09 14:40:00,26.62,26.67,26.62,26.66,25066.0,24.7785,24.825,24.7785,24.8157,25066.0
2022-08-09 14:50:00,26.66,26.69,26.66,26.67,36422.0,24.8157,24.8436,24.8157,24.825,36422.0
2022-08-09 15:00:00,26.68,26.7,26.65,26.7,51838.0,24.8343,24.8529,24.8064,24.8529,51838.0
2022-08-09 15:10:00,26.69,26.69,26.61,26.63,58916.0,24.8436,24.8436,24.7691,24.7878,58916.0
2022-08-09 15:20:00,26.63,26.64,26.59,26.6,58348.0,24.7878,24.7971,24.7505,24.7598,58348.0
2022-08-09 15:30:00,26.6,26.61,26.57,26.58,84294.0,24.7598,24.7691,24.7319,24.7412,84294.0
2022-08-09 15:40:00,26.58,26.61,26.56,26.6,97546.0,24.7412,24.7691,24.7226,24.7598,97546.0
2022-08-09 15:50:00,26.61,26.68,26.59,26.66,373358.0,24.7691,24.8343,24.7505,24.8157,373358.0
2022-08-10 09:30:00,27.13,27.25,27.05,27.05,141952.0,25.2532,25.3649,25.1787,25.1787,141952.0
2022-08-10 09:40:00,27.05,27.36,27.04,27.35,182876.0,25.1787,25.4673,25.1694,25.458,182876.0
2022-08-10 09:50:00,27.35,27.42,27.32,27.42,223802.0,25.458,25.5231,25.43,25.5231,223802.0
2022-08-10 10:00:00,27.42,27.49,27.39,27.49,125130.0,25.5231,25.5883,25.4952,25.5883,125130.0
2022-08-10 10:10:00,27.49,27.5,27.36,27.36,177990.0,25.5883,25.5976,25.4673,25.4673,177990.0
2022-08-10 10:20:00,27.36,27.36,27.3,27.35,53046.0,25.4673,25.4673,25.4114,25.458,53046.0
2022-08-10 10:30:00,27.35,27.36,27.3,27.34,56222.0,25.458,25.4673,25.4114,25.4486,56222.0
2022-08-10 10:40:00,27.34,27.35,27.29,27.29,47398.0,25.4486,25.458,25.4021,25.4021,47398.0
2022-08-10 10:50:00,27.29,27.33,27.28,27.32,61388.0,25.4021,25.4393,25.3928,25.43,61388.0
2022-08-10 11:00:00,27.32,27.38,27.31,27.35,52768.0,25.43,25.4859,25.4207,25.458,52768.0
2022-08-10 11:10:00,27.34,27.34,27.25,27.25,54570.0,25.4486,25.4486,25.3649,25.3649,54570.0
2022-08-10 11:20:00,27.25,27.32,27.25,27.3,52114.0,25.3649,25.43,25.3649,25.4114,52114.0
2022-08-10 11:30:00,27.31,27.32,27.25,27.27,47182.0,25.4207,25.43,25.3649,25.3835,47182.0
2022-08-10 11:40:00,27.27,27.29,27.24,27.29,50208.0,25.3835,25.4021,25.3556,25.4021,50208.0
2022-08-10 11:50:00,27.29,27.34,27.26,27.33,46504.0,25.4021,25.4486,25.3742,25.4393,46504.0
2022-08-10 12:00:00,27.33,27.37,27.27,27.27,50676.0,25.4393,25.4766,25.3835,25.3835,50676.0
2022-08-10 12:10:00,27.28,27.31,27.27,27.27,38128.0,25.3928,25.4207,25.3835,25.3835,38128.0
2022-08-10 12:20:00,27.28,27.3,27.26,27.29,45722.0,25.3928,25.4114,25.3742,25.4021,45722.0
2022-08-10 12:30:00,27.29,27.31,27.28,27.29,34052.0,25.4021,25.4207,25.3928,25.4021,34052.0
2022-08-10 12:40:00,27.29,27.31,27.29,27.3,38024.0,25.4021,25.4207,25.4021,25.4114,38024.0
2022-08-10 12:50:00,27.3,27.32,27.28,27.31,36812.0,25.4114,25.43,25.3928,25.4207,36812.0
2022-08-10 13:00:00,27.31,27.31,27.28,27.29,36744.0,25.4207,25.4207,25.3928,25.4021,36744.0
2022-08-10 13:10:00,27.29,27.32,27.27,27.28,56220.0,25.4021,25.43,25.3835,25.3928,56220.0
2022-08-10 13:20:00,27.27,27.3,27.25,27.25,52018.0,25.3835,25.4114,25.3649,25.3649,52018.0
2022-08-10 13:30:00,27.26,27.29,27.22,27.27,40582.0,25.3742,25.4021,25.3369,25.3835,40582.0
2022-08-10 13:40:00,27.27,27.31,27.25,27.31,41242.0,25.3835,25.4207,25.3649,25.4207,41242.0
2022-08-10 13:50:00,27.31,27.32,27.28,27.28,41536.0,25.4207,25.43,25.3928,25.3928,41536.0
2022-08-10 14:00:00,27.28,27.28,27.25,27.25,42630.0,25.3928,25.3928,25.3649,25.3649,42630.0
2022-08-10 14:10:00,27.25,27.26,27.21,27.21,51174.0,25.3649,25.3742,25.3276,25.3276,51174.0
2022-08-10 14:20:00,27.21,27.21,27.16,27.17,40472.0,25.3276,25.3276,25.2811,25.2904,40472.0
2022-08-10 14:30:00,27.17,27.2,27.16,27.18,36858.0,25.2904,25.3183,25.2811,25.2997,36858.0
2022-08-10 14:40:00,27.18,27.18,27.14,27.14,44520.0,25.2997,25.2997,25.2625,25.2625,44520.0
2022-08-10 14:50:00,27.14,27.16,27.11,27.11,30682.0,25.2625,25.2811,25.2346,25.2346,30682.0
2022-08-10 15:00:00,27.11,27.15,27.1,27.12,50596.0,25.2346,25.2718,25.2252,25.2439,50596.0
2022-08-10 15:10:00,27.12,27.15,27.11,27.14,46236.0,25.2439,25.2718,25.2346,25.2625,46236.0
2022-08-10 15:20:00,27.15,27.17,27.14,27.15,75088.0,25.2718,25.2904,25.2625,25.2718,75088.0
2022-08-10 15:30:00,27.15,27.21,27.13,27.21,76942.0,25.2718,25.3276,25.2532,25.3276,76942.0
2022-08-10 15:40:00,27.2,27.27,27.2,27.24,222988.0,25.3183,25.3835,25.3183,25.3556,222988.0
2022-08-10 15:50:00,27.25,27.25,27.19,27.22,436232.0,25.3649,25.3649,25.309,25.3369,436232.0
2022-08-11 09:30:00,27.24,27.3,27.15,27.29,132122.0,25.3556,25.4114,25.2718,25.4021,132122.0
2022-08-11 09:40:00,27.28,27.33,27.24,27.3,77610.0,25.3928,25.4393,25.3556,25.4114,77610.0
2022-08-11 09:50:00,27.3,27.41,27.29,27.4,69980.0,25.4114,25.5138,25.4021,25.5045,69980.0
2022-08-11 10:00:00,27.4,27.49,27.4,27.47,55524.0,25.5045,25.5883,25.5045,25.5697,55524.0
2022-08-11 10:10:00,27.47,27.51,27.46,27.48,54278.0,25.5697,25.6069,25.5603,25.579,54278.0
2022-08-11 10:20:00,27.49,27.5,27.47,27.5,36714.0,25.5883,25.5976,25.5697,25.5976,36714.0
2022-08-11 10:30:00,27.5,27.56,27.5,27.5,97066.0,25.5976,25.6534,25.5976,25.5976,97066.0
2022-08-11 10:40:00,27.5,27.53,27.49,27.49,50966.0,25.5976,25.6255,25.5883,25.5883,50966.0
2022-08-11 10:50:00,27.49,27.52,27.46,27.5,57364.0,25.5883,25.6162,25.5603,25.5976,57364.0
2022-08-11 11:00:00,27.5,27.51,27.44,27.49,89128.0,25.5976,25.6069,25.5417,25.5883,89128.0
2022-08-11 11:10:00,27.48,27.49,27.38,27.38,82330.0,25.579,25.5883,25.4859,25.4859,82330.0
2022-08-11 11:20:00,27.38,27.43,27.36,27.42,78538.0,25.4859,25.5324,25.4673,25.5231,78538.0
2022-08-11 11:30:00,27.42,27.43,27.37,27.39,78692.0,25.5231,25.5324,25.4766,25.4952,78692.0
2022-08-11 11:40:00,27.39,27.43,27.36,27.4,61828.0,25.4952,25.5324,25.4673,25.5045,61828.0
2022-08-11 11:50:00,27.41,27.43,27.35,27.4,84212.0,25.5138,25.5324,25.458,25.5045,84212.0
2022-08-11 12:00:00,27.4,27.42,27.39,27.41,53388.0,25.5045,25.5231,25.4952,25.5138,53388.0
2022-08-11 12:10:00,27.41,27.41,27.35,27.38,61550.0,25.5138,25.5138,25.458,25.4859,61550.0
2022-08-11 12:20:00,27.38,27.42,27.38,27.42,48290.0,25.4859,25.5231,25.4859,25.5231,48290.0
2022-08-11 12:30:00,27.43,27.43,27.38,27.38,35830.0,25.5324,25.5324,25.4859,25.4859,35830.0
2022-08-11 12:40:00,27.38,27.42,27.37,27.4,45488.0,25.4859,25.5231,25.4766,25.5045,45488.0
2022-08-11 12:50:00,27.41,27.42,27.39,27.39,49696.0,25.5138,25.5231,25.4952,25.4952,49696.0
2022-08-11 13:00:00,27.4,27.4,27.35,27.36,118592.0,25.5045,25.5045,25.458,25.4673,118592.0
2022-08-11 13:10:00,27.36,27.42,27.36,27.41,92024.0,25.4673,25.5231,25.4673,25.5138,92024.0
2022-08-11 13:20:00,27.42,27.42,27.36,27.36,43876.0,25.5231,25.5231,25.4673,25.4673,43876.0
2022-08-11 13:30:00,27.36,27.39,27.35,27.38,47828.0,25.4673,25.4952,25.458,25.4859,47828.0
2022-08-11 13:40:00,27.38,27.39,27.36,27.38,74516.0,25.4859,25.4952,25.4673,25.4859,74516.0
2022-08-11 13:50:00,27.38,27.42,27.37,27.42,45098.0,25.4859,25.5231,25.4766,25.5231,45098.0
2022-08-11 14:00:00,27.41,27.42,27.38,27.4,45162.0,25.5138,25.5231,25.4859,25.5045,45162.0
2022-08-11 14:10:00,27.4,27.41,27.35,27.38,60684.0,25.5045,25.5138,25.458,25.4859,60684.0
2022-08-11 14:20:00,27.39,27.42,27.35,27.38,48786.0,25.4952,25.5231,25.458,25.4859,48786.0
2022-08-11 14:30:00,27.38,27.39,27.35,27.36,72658.0,25.4859,25.4952,25.458,25.4673,72658.0
2022-08-11 14:40:00,27.36,27.36,27.31,27.34,109058.0,25.4673,25.4673,25.4207,25.4486,109058.0
2022-08-11 14:50:00,27.34,27.41,27.32,27.39,133972.0,25.4486,25.5138,25.43,25.4952,133972.0
2022-08-11 15:00:00,27.39,27.39,27.33,27.36,67738.0,25.4952,25.4952,25.4393,25.4673,67738.0
2022-08-11 15:10:00,27.36,27.36,27.29,27.36,82116.0,25.4673,25.4673,25.4021,25.4673,82116.0
2022-08-11 15:20:00,27.35,27.36,27.31,27.33,129434.0,25.458,25.4673,25.4207,25.4393,129434.0
2022-08-11 15:30:00,27.33,27.36,27.32,27.35,129830.0,25.4393,25.4673,25.43,25.458,129830.0
2022-08-11 15:40:00,27.35,27.36,27.33,27.34,225032.0,25.458,25.4673,25.4393,25.4486,225032.0
2022-08-11 15:50:00,27.34,27.35,27.25,27.29,698542.0,25.4486,25.458,25.3649,25.4021,698542.0
2022-08-12 09:30:00,27.32,27.58,27.32,27.35,152342.0,25.43,25.672,25.43,25.458,152342.0
2022-08-12 09:40:00,27.36,27.4,27.32,27.34,36066.0,25.4673,25.5045,25.43,25.4486,36066.0
2022-08-12 09:50:00,27.35,27.41,27.35,27.4,43702.0,25.458,25.5138,25.458,25.5045,43702.0
2022-08-12 10:00:00,27.39,27.39,27.3,27.38,42060.0,25.4952,25.4952,25.4114,25.4859,42060.0
2022-08-12 10:10:00,27.39,27.42,27.35,27.42,27632.0,25.4952,25.5231,25.458,25.5231,27632.0
2022-08-12 10:20:00,27.42,27.42,27.36,27.39,32412.0,25.5231,25.5231,25.4673,25.4952,32412.0
2022-08-12 10:30:00,27.39,27.45,27.39,27.42,55768.0,25.4952,25.551,25.4952,25.5231,55768.0
2022-08-12 10:40:00,27.42,27.43,27.39,27.4,17990.0,25.5231,25.5324,25.4952,25.5045,17990.0
2022-08-12 10:50:00,27.4,27.46,27.4,27.45,51780.0,25.5045,25.5603,25.5045,25.551,51780.0
2022-08-12 11:00:00,27.45,27.52,27.45,27.47,51486.0,25.551,25.6162,25.551,25.5697,51486.0
2022-08-12 11:10:00,27.47,27.54,27.47,27.51,33526.0,25.5697,25.6348,25.5697,25.6069,33526.0
2022-08-12 11:20:00,27.5,27.53,27.5,27.52,25348.0,25.5976,25.6255,25.5976,25.6162,25348.0
2022-08-12 11:30:00,27.51,27.56,27.51,27.55,20234.0,25.6069,25.6534,25.6069,25.6441,20234.0
2022-08-12 11:40:00,27.55,27.58,27.53,27.56,78334.0,25.6441,25.672,25.6255,25.6534,78334.0
2022-08-12 11:50:00,27.57,27.59,27.54,27.57,45060.0,25.6627,25.6813,25.6348,25.6627,45060.0
2022-08-12 12:00:00,27.58,27.63,27.57,27.61,33288.0,25.672,25.7186,25.6627,25.7,33288.0
2022-08-12 12:10:00,27.61,27.61,27.58,27.61,37418.0,25.7,25.7,25.672,25.7,37418.0
2022-08-12 12:20:00,27.61,27.64,27.6,27.63,23766.0,25.7,25.7279,25.6907,25.7186,23766.0
2022-08-12 12:30:00,27.63,27.66,27.62,27.65,21308.0,25.7186,25.7465,25.7093,25.7372,21308.0
2022-08-12 12:40:00,27.65,27.65,27.61,27.61,23088.0,25.7372,25.7372,25.7,25.7,23088.0
2022-08-12 12:50:00,27.61,27.64,27.61,27.63,33074.0,25.7,25.7279,25.7,25.7186,33074.0
2022-08-12 13:00:00,27.64,27.65,27.62,27.64,30840.0,25.7279,25.7372,25.7093,25.7279,30840.0
2022-08-12 13:10:00,27.65,27.66,27.62,27.65,23490.0,25.7372,25.7465,25.7093,25.7372,23490.0
2022-08-12 13:20:00,27.65,27.66,27.63,27.64,21884.0,25.7372,25.7465,25.7186,25.7279,21884.0
2022-08-12 13:30:00,27.64,27.66,27.61,27.65,23652.0,25.7279,25.7465,25.7,25.7372,23652.0
2022-08-12 13:40:00,27.65,27.67,27.64,27.66,23948.0,25.7372,25.7558,25.7279,25.7465,23948.0
2022-08-12 13:50:00,27.66,27.68,27.65,27.66,26080.0,25.7465,25.7651,25.7372,25.7465,26080.0
2022-08-12 14:00:00,27.66,27.68,27.65,27.67,26994.0,25.7465,25.7651,25.7372,25.7558,26994.0
2022-08-12 14:10:00,27.68,27.69,27.66,27.68,40764.0,25.7651,25.7744,25.7465,25.7651,40764.0
2022-08-12 14:20:00,27.69,27.71,27.68,27.71,43762.0,25.7744,25.793,25.7651,25.793,43762.0
2022-08-12 14:30:00,27.71,27.75,27.71,27.74,31596.0,25.793,25.8303,25.793,25.821,31596.0
2022-08-12 14:40:00,27.74,27.78,27.73,27.75,35392.0,25.821,25.8582,25.8117,25.8303,35392.0
2022-08-12 14:50:00,27.75,27.77,27.74,27.77,33320.0,25.8303,25.8489,25.821,25.8489,33320.0
2022-08-12 15:00:00,27.76,27.78,27.74,27.77,75930.0,25.8396,25.8582,25.821,25.8489,75930.0
2022-08-12 15:10:00,27.77,27.78,27.74,27.77,98542.0,25.8489,25.8582,25.821,25.8489,98542.0
2022-08-12 15:20:00,27.78,27.78,27.73,27.75,58952.0,25.8582,25.8582,25.8117,25.8303,58952.0
2022-08-12 15:30:00,27.75,27.79,27.74,27.79,73252.0,25.8303,25.8675,25.821,25.8675,73252.0
2022-08-12 15:40:00,27.79,27.85,27.78,27.85,123104.0,25.8675,25.9234,25.8582,25.9234,123104.0
2022-08-12 15:50:00,27.85,27.91,27.84,27.89,542198.0,25.9234,25.9792,25.9141,25.9606,542198.0
2022-08-15 09:30:00,27.89,27.92,27.75,27.83,145656.0,25.9606,25.9885,25.8303,25.9047,145656.0
2022-08-15 09:40:00,27.83,27.9,27.81,27.9,45748.0,25.9047,25.9699,25.8861,25.9699,45748.0
2022-08-15 09:50:00,27.92,28.04,27.92,28.02,66602.0,25.9885,26.1002,25.9885,26.0816,66602.0
2022-08-15 10:00:00,28.02,28.11,27.98,28.07,118744.0,26.0816,26.1654,26.0444,26.1281,118744.0
2022-08-15 10:10:00,28.07,28.08,28.01,28.02,50870.0,26.1281,26.1375,26.0723,26.0816,50870.0
2022-08-15 10:20:00,28.02,28.03,27.92,27.97,148024.0,26.0816,26.0909,25.9885,26.0351,148024.0
2022-08-15 10:30:00,27.96,28.03,27.95,28.0,112786.0,26.0258,26.0909,26.0164,26.063,112786.0
2022-08-15 10:40:00,27.98,28.05,27.98,28.02,64292.0,26.0444,26.1095,26.0444,26.0816,64292.0
2022-08-15 10:50:00,28.01,28.03,27.97,27.99,38898.0,26.0723,26.0909,26.0351,26.0537,38898.0
2022-08-15 11:00:00,27.99,28.0,27.95,27.95,48102.0,26.0537,26.063,26.0164,26.0164,48102.0
2022-08-15 11:10:00,27.95,27.96,27.9,27.95,38626.0,26.0164,26.0258,25.9699,26.0164,38626.0
2022-08-15 11:20:00,27.95,27.96,27.93,27.93,54066.0,26.0164,26.0258,25.9978,25.9978,54066.0
2022-08-15 11:30:00,27.94,27.96,27.92,27.93,34890.0,26.0071,26.0258,25.9885,25.9978,34890.0
2022-08-15 11:40:00,27.93,27.98,27.93,27.97,63318.0,25.9978,26.0444,25.9978,26.0351,63318.0
2022-08-15 11:50:00,27.97,27.97,27.89,27.89,75980.0,26.0351,26.0351,25.9606,25.9606,75980.0
2022-08-15 12:00:00,27.9,27.91,27.87,27.9,120376.0,25.9699,25.9792,25.942,25.9699,120376.0
2022-08-15 12:10:00,27.9,27.98,27.9,27.98,42868.0,25.9699,26.0444,25.9699,26.0444,42868.0
2022-08-15 12:20:00,27.99,28.07,27.99,28.05,38346.0,26.0537,26.1281,26.0537,26.1095,38346.0
2022-08-15 12:30:00,28.05,28.08,28.05,28.06,18082.0,26.1095,26.1375,26.1095,26.1188,18082.0
2022-08-15 12:40:00,28.06,28.06,28.03,28.05,34400.0,26.1188,26.1188,26.0909,26.1095,34400.0
2022-08-15 12:50:00,28.05,28.11,28.05,28.1,31988.0,26.1095,26.1654,26.1095,26.1561,31988.0
2022-08-15 13:00:00,28.11,28.12,28.09,28.11,27488.0,26.1654,26.1747,26.1468,26.1654,27488.0
2022-08-15 13:10:00,28.11,28.11,28.08,28.08,25330.0,26.1654,26.1654,26.1375,26.1375,25330.0
2022-08-15 13:20:00,28.08,28.11,28.07,28.08,35670.0,26.1375,26.1654,26.1281,26.1375,35670.0
2022-08-15 13:30:00,28.08,28.09,28.02,28.02,44012.0,26.1375,26.1468,26.0816,26.0816,44012.0
2022-08-15 13:40:00,28.02,28.06,28.02,28.05,41284.0,26.0816,26.1188,26.0816,26.1095,41284.0
2022-08-15 13:50:00,28.05,28.08,28.05,28.07,28770.0,26.1095,26.1375,26.1095,26.1281,28770.0
2022-08-15 14:00:00,28.07,28.08,28.0,28.01,58744.0,26.1281,26.1375,26.063,26.0723,58744.0
2022-08-15 14:10:00,28.01,28.07,27.99,28.07,45400.0,26.0723,26.1281,26.0537,26.1281,45400.0
2022-08-15 14:20:00,28.08,28.08,28.03,28.04,38952.0,26.1375,26.1375,26.0909,26.1002,38952.0
2022-08-15 14:30:00,28.04,28.07,28.02,28.06,35178.0,26.1002,26.1281,26.0816,26.1188,35178.0
2022-08-15 14:40:00,28.06,28.07,28.03,28.05,52572.0,26.1188,26.1281,26.0909,26.1095,52572.0
2022-08-15 14:50:00,28.05,28.08,28.04,28.07,42336.0,26.1095,26.1375,26.1002,26.1281,42336.0
2022-08-15 15:00:00,28.07,28.08,28.0,28.03,50644.0,26.1281,26.1375,26.063,26.0909,50644.0
2022-08-15 15:10:00,28.03,28.04,28.02,28.02,48206.0,26.0909,26.1002,26.0816,26.0816,48206.0
2022-08-15 15:20:00,28.02,28.06,28.01,28.04,68580.0,26.0816,26.1188,26.0723,26.1002,68580.0
2022-08-15 15:30:00,28.04,28.06,28.0,28.06,102416.0,26.1002,26.1188,26.063,26.1188,102416.0
2022-08-15 15:40:00,28.06,28.08,28.03,28.07,136800.0,26.1188,26.1375,26.0909,26.1281,136800.0
2022-08-15 15:50:00,28.07,28.09,28.03,28.06,494118.0,26.1281,26.1468,26.0909,26.1188,494118.0
2022-08-16 09:30:00,27.89,28.0,27.85,27.97,100916.0,25.9606,26.063,25.9234,26.0351,100916.0
2022-08-16 09:40:00,27.97,28.01,27.95,28.0,100872.0,26.0351,26.0723,26.0164,26.063,100872.0
2022-08-16 09:50:00,28.0,28.04,27.99,28.03,90064.0,26.063,26.1002,26.0537,26.0909,90064.0
2022-08-16 10:00:00,28.03,28.09,28.02,28.07,74588.0,26.0909,26.1468,26.0816,26.1281,74588.0
2022-08-16 10:10:00,28.07,28.09,28.04,28.05,43406.0,26.1281,26.1468,26.1002,26.1095,43406.0
2022-08-16 10:20:00,28.05,28.06,28.0,28.02,72620.0,26.1095,26.1188,26.063,26.0816,72620.0
2022-08-16 10:30:00,28.02,28.02,27.95,27.97,75362.0,26.0816,26.0816,26.0164,26.0351,75362.0
2022-08-16 10:40:00,27.96,28.0,27.96,28.0,54918.0,26.0258,26.063,26.0258,26.063,54918.0
2022-08-16 10:50:00,28.0,28.0,27.96,27.98,66470.0,26.063,26.063,26.0258,26.0444,66470.0
2022-08-16 11:00:00,27.98,28.0,27.97,27.99,60392.0,26.0444,26.063,26.0351,26.0537,60392.0
2022-08-16 11:10:00,27.99,28.07,27.99,28.06,37990.0,26.0537,26.1281,26.0537,26.1188,37990.0
2022-08-16 11:20:00,28.06,28.11,28.05,28.1,41194.0,26.1188,26.1654,26.1095,26.1561,41194.0
2022-08-16 11:30:00,28.09,28.17,28.09,28.17,64282.0,26.1468,26.2212,26.1468,26.2212,64282.0
2022-08-16 11:40:00,28.17,28.18,28.14,28.15,98204.0,26.2212,26.2305,26.1933,26.2026,98204.0
2022-08-16 11:50:00,28.15,28.18,28.14,28.15,73754.0,26.2026,26.2305,26.1933,26.2026,73754.0
2022-08-16 12:00:00,28.15,28.15,28.07,28.09,69336.0,26.2026,26.2026,26.1281,26.1468,69336.0
2022-08-16 12:10:00,28.09,28.14,28.09,28.11,90844.0,26.1468,26.1933,26.1468,26.1654,90844.0
2022-08-16 12:20:00,28.11,28.11,28.05,28.07,54320.0,26.1654,26.1654,26.1095,26.1281,54320.0
2022-08-16 12:30:00,28.07,28.15,28.06,28.11,140094.0,26.1281,26.2026,26.1188,26.1654,140094.0
2022-08-16 12:40:00,28.1,28.11,28.08,28.11,51724.0,26.1561,26.1654,26.1375,26.1654,51724.0
2022-08-16 12:50:00,28.11,28.14,28.1,28.13,37416.0,26.1654,26.1933,26.1561,26.184,37416.0
2022-08-16 13:00:00,28.13,28.2,28.11,28.2,38782.0,26.184,26.2492,26.1654,26.2492,38782.0
2022-08-16 13:10:00,28.19,28.22,28.18,28.2,60816.0,26.2398,26.2678,26.2305,26.2492,60816.0
2022-08-16 13:20:00,28.2,28.25,28.2,28.24,51338.0,26.2492,26.2957,26.2492,26.2864,51338.0
2022-08-16 13:30:00,28.24,28.28,28.23,28.28,37732.0,26.2864,26.3236,26.2771,26.3236,37732.0
2022-08-16 13:40:00,28.28,28.3,28.26,28.3,56728.0,26.3236,26.3422,26.305,26.3422,56728.0
2022-08-16 13:50:00,28.3,28.31,28.25,28.27,65328.0,26.3422,26.3515,26.2957,26.3143,65328.0
2022-08-16 14:00:00,28.27,28.31,28.24,28.31,56640.0,26.3143,26.3515,26.2864,26.3515,56640.0
2022-08-16 14:10:00,28.31,28.33,28.27,28.27,81978.0,26.3515,26.3702,26.3143,26.3143,81978.0
2022-08-16 14:20:00,28.27,28.27,28.18,28.19,33742.0,26.3143,26.3143,26.2305,26.2398,33742.0
2022-08-16 14:30:00,28.2,28.2,28.13,28.13,109994.0,26.2492,26.2492,26.184,26.184,109994.0
2022-08-16 14:40:00,28.13,28.13,28.03,28.04,53016.0,26.184,26.184,26.0909,26.1002,53016.0
2022-08-16 14:50:00,28.04,28.08,28.02,28.08,63052.0,26.1002,26.1375,26.0816,26.1375,63052.0
2022-08-16 15:00:00,28.07,28.07,28.02,28.04,26250.0,26.1281,26.1281,26.0816,26.1002,26250.0
2022-08-16 15:10:00,28.04,28.04,27.99,28.03,41550.0,26.1002,26.1002,26.0537,26.0909,41550.0
2022-08-16 15:20:00,28.02,28.07,28.0,28.06,34616.0,26.0816,26.1281,26.063,26.1188,34616.0
2022-08-16 15:30:00,28.06,28.08,28.05,28.07,73060.0,26.1188,26.1375,26.1095,26.1281,73060.0
2022-08-16 15:40:00,28.07,28.1,28.04,28.08,167102.0,26.1281,26.1561,26.1002,26.1375,167102.0
2022-08-16 15:50:00,28.08,28.13,28.02,28.02,570446.0,26.1375,26.184,26.0816,26.0816,570446.0
2022-08-17 09:30:00,27.86,27.89,27.68,27.74,131514.0,25.9327,25.9606,25.7651,25.821,131514.0
2022-08-17 09:40:00,27.72,27.78,27.7,27.74,70866.0,25.8024,25.8582,25.7837,25.821,70866.0
2022-08-17 09:50:00,27.74,27.82,27.71,27.82,75616.0,25.821,25.8954,25.793,25.8954,75616.0
2022-08-17 10:00:00,27.82,27.88,27.8,27.84,51794.0,25.8954,25.9513,25.8768,25.9141,51794.0
2022-08-17 10:10:00,27.83,27.84,27.8,27.83,71284.0,25.9047,25.9141,25.8768,25.9047,71284.0
2022-08-17 10:20:00,27.83,27.87,27.81,27.87,60110.0,25.9047,25.942,25.8861,25.942,60110.0
2022-08-17 10:30:00,27.86,27.86,27.74,27.75,73072.0,25.9327,25.9327,25.821,25.8303,73072.0
2022-08-17 10:40:00,27.75,27.86,27.75,27.84,91184.0,25.8303,25.9327,25.8303,25.9141,91184.0
2022-08-17 10:50:00,27.84,27.84,27.75,27.77,35604.0,25.9141,25.9141,25.8303,25.8489,35604.0
2022-08-17 11:00:00,27.77,27.84,27.76,27.82,119320.0,25.8489,25.9141,25.8396,25.8954,119320.0
2022-08-17 11:10:00,27.82,27.85,27.8,27.85,37002.0,25.8954,25.9234,25.8768,25.9234,37002.0
2022-08-17 11:20:00,27.85,27.91,27.85,27.89,76762.0,25.9234,25.9792,25.9234,25.9606,76762.0
2022-08-17 11:30:00,27.89,27.92,27.86,27.88,29796.0,25.9606,25.9885,25.9327,25.9513,29796.0
2022-08-17 11:40:00,27.88,27.89,27.81,27.82,47838.0,25.9513,25.9606,25.8861,25.8954,47838.0
2022-08-17 11:50:00,27.82,27.86,27.82,27.82,51834.0,25.8954,25.9327,25.8954,25.8954,51834.0
2022-08-17 12:00:00,27.81,27.84,27.77,27.77,22862.0,25.8861,25.9141,25.8489,25.8489,22862.0
2022-08-17 12:10:00,27.77,27.78,27.75,27.78,26296.0,25.8489,25.8582,25.8303,25.8582,26296.0
2022-08-17 12:20:00,27.78,27.84,27.77,27.82,34170.0,25.8582,25.9141,25.8489,25.8954,34170.0
2022-08-17 12:30:00,27.82,27.87,27.82,27.85,22988.0,25.8954,25.942,25.8954,25.9234,22988.0
2022-08-17 12:40:00,27.85,27.85,27.82,27.83,32272.0,25.9234,25.9234,25.8954,25.9047,32272.0
2022-08-17 12:50:00,27.83,27.84,27.8,27.84,31578.0,25.9047,25.9141,25.8768,25.9141,31578.0
2022-08-17 13:00:00,27.83,27.84,27.79,27.79,35770.0,25.9047,25.9141,25.8675,25.8675,35770.0
2022-08-17 13:10:00,27.8,27.83,27.79,27.79,28840.0,25.8768,25.9047,25.8675,25.8675,28840.0
2022-08-17 13:20:00,27.79,27.86,27.79,27.85,23172.0,25.8675,25.9327,25.8675,25.9234,23172.0
2022-08-17 13:30:00,27.85,27.85,27.8,27.83,34198.0,25.9234,25.9234,25.8768,25.9047,34198.0
2022-08-17 13:40:00,27.83,27.84,27.82,27.83,23260.0,25.9047,25.9141,25.8954,25.9047,23260.0
2022-08-17 13:50:00,27.83,27.87,27.82,27.82,25702.0,25.9047,25.942,25.8954,25.8954,25702.0
2022-08-17 14:00:00,27.82,27.94,27.81,27.9,79446.0,25.8954,26.0071,25.8861,25.9699,79446.0
2022-08-17 14:10:00,27.89,27.96,27.87,27.92,48220.0,25.9606,26.0258,25.942,25.9885,48220.0
2022-08-17 14:20:00,27.91,27.95,27.88,27.94,45920.0,25.9792,26.0164,25.9513,26.0071,45920.0
2022-08-17 14:30:00,27.95,27.98,27.92,27.98,40922.0,26.0164,26.0444,25.9885,26.0444,40922.0
2022-08-17 14:40:00,27.98,27.98,27.87,27.89,42918.0,26.0444,26.0444,25.942,25.9606,42918.0
2022-08-17 14:50:00,27.89,27.9,27.85,27.85,23164.0,25.9606,25.9699,25.9234,25.9234,23164.0
2022-08-17 15:00:00,27.85,27.91,27.85,27.88,49226.0,25.9234,25.9792,25.9234,25.9513,49226.0
2022-08-17 15:10:00,27.88,27.89,27.8,27.81,40602.0,25.9513,25.9606,25.8768,25.8861,40602.0
2022-08-17 15:20:00,27.81,27.84,27.78,27.81,61722.0,25.8861,25.9141,25.8582,25.8861,61722.0
2022-08-17 15:30:00,27.81,27.85,27.78,27.83,104150.0,25.8861,25.9234,25.8582,25.9047,104150.0
2022-08-17 15:40:00,27.83,27.86,27.8,27.81,124866.0,25.9047,25.9327,25.8768,25.8861,124866.0
2022-08-17 15:50:00,27.81,27.88,27.79,27.86,324282.0,25.8861,25.9513,25.8675,25.9327,324282.0
2022-08-18 09:30:00,27.95,27.95,27.86,27.89,93062.0,26.0164,26.0164,25.9327,25.9606,93062.0
2022-08-18 09:40:00,27.89,27.95,27.85,27.86,70124.0,25.9606,26.0164,25.9234,25.9327,70124.0
2022-08-18 09:50:00,27.87,27.94,27.87,27.9,57010.0,25.942,26.0071,25.942,25.9699,57010.0
2022-08-18 10:00:00,27.9,27.91,27.86,27.88,40980.0,25.9699,25.9792,25.9327,25.9513,40980.0
2022-08-18 10:10:00,27.88,27.92,27.84,27.86,40108.0,25.9513,25.9885,25.9141,25.9327,40108.0
2022-08-18 10:20:00,27.86,27.89,27.86,27.88,32818.0,25.9327,25.9606,25.9327,25.9513,32818.0
2022-08-18 10:30:00,27.88,27.93,27.87,27.89,51626.0,25.9513,25.9978,25.942,25.9606,51626.0
2022-08-18 10:40:00,27.9,27.95,27.87,27.93,67598.0,25.9699,26.0164,25.942,25.9978,67598.0
2022-08-18 10:50:00,27.92,27.93,27.88,27.89,31196.0,25.9885,25.9978,25.9513,25.9606,31196.0
2022-08-18 11:00:00,27.89,27.92,27.84,27.87,35394.0,25.9606,25.9885,25.9141,25.942,35394.0
2022-08-18 11:10:00,27.87,27.9,27.86,27.86,27166.0,25.942,25.9699,25.9327,25.9327,27166.0
2022-08-18 11:20:00,27.86,27.89,27.85,27.86,29840.0,25.9327,25.9606,25.9234,25.9327,29840.0
2022-08-18 11:30:00,27.87,27.92,27.86,27.92,96340.0,25.942,25.9885,25.9327,25.9885,96340.0
2022-08-18 11:40:00,27.92,28.02,27.91,28.02,109638.0,25.9885,26.0816,25.9792,26.0816,109638.0
2022-08-18 11:50:00,28.02,28.03,27.95,27.95,192080.0,26.0816,26.0909,26.0164,26.0164,192080.0
2022-08-18 12:00:00,27.96,28.0,27.93,27.93,33236.0,26.0258,26.063,25.9978,25.9978,33236.0
2022-08-18 12:10:00,27.93,27.93,27.85,27.85,35062.0,25.9978,25.9978,25.9234,25.9234,35062.0
2022-08-18 12:20:00,27.85,27.85,27.77,27.79,60930.0,25.9234,25.9234,25.8489,25.8675,60930.0
2022-08-18 12:30:00,27.8,27.82,27.78,27.81,34200.0,25.8768,25.8954,25.8582,25.8861,34200.0
2022-08-18 12:40:00,27.82,27.82,27.77,27.8,25288.0,25.8954,25.8954,25.8489,25.8768,25288.0
2022-08-18 12:50:00,27.79,27.83,27.79,27.81,17832.0,25.8675,25.9047,25.8675,25.8861,17832.0
2022-08-18 13:00:00,27.81,27.85,27.81,27.84,57280.0,25.8861,25.9234,25.8861,25.9141,57280.0
2022-08-18 13:10:00,27.84,27.86,27.81,27.85,28682.0,25.9141,25.9327,25.8861,25.9234,28682.0
2022-08-18 13:20:00,27.85,27.9,27.85,27.89,30938.0,25.9234,25.9699,25.9234,25.9606,30938.0
2022-08-18 13:30:00,27.89,27.9,27.86,27.9,31544.0,25.9606,25.9699,25.9327,25.9699,31544.0
2022-08-18 13:40:00,27.9,27.9,27.84,27.84,31684.0,25.9699,25.9699,25.9141,25.9141,31684.0
2022-08-18 13:50:00,27.84,27.86,27.84,27.86,19938.0,25.9141,25.9327,25.9141,25.9327,19938.0
2022-08-18 14:00:00,27.86,27.88,27.85,27.88,59706.0,25.9327,25.9513,25.9234,25.9513,59706.0
2022-08-18 14:10:00,27.87,27.9,27.86,27.89,63870.0,25.942,25.9699,25.9327,25.9606,63870.0
2022-08-18 14:20:00,27.89,27.9,27.86,27.86,43162.0,25.9606,25.9699,25.9327,25.9327,43162.0
2022-08-18 14:30:00,27.86,27.86,27.82,27.84,79154.0,25.9327,25.9327,25.8954,25.9141,79154.0
2022-08-18 14:40:00,27.84,27.89,27.84,27.86,48282.0,25.9141,25.9606,25.9141,25.9327,48282.0
2022-08-18 14:50:00,27.86,27.91,27.85,27.89,45712.0,25.9327,25.9792,25.9234,25.9606,45712.0
2022-08-18 15:00:00,27.89,27.94,27.89,27.92,47166.0,25.9606,26.0071,25.9606,25.9885,47166.0
2022-08-18 15:10:00,27.92,27.95,27.91,27.95,51916.0,25.9885,26.0164,25.9792,26.0164,51916.0
2022-08-18 15:20:00,27.95,27.95,27.91,27.92,64404.0,26.0164,26.0164,25.9792,25.9885,64404.0
2022-08-18 15:30:00,27.92,27.98,27.91,27.97,72088.0,25.9885,26.0444,25.9792,26.0351,72088.0
2022-08-18 15:40:00,27.97,27.97,27.9,27.91,118006.0,26.0351,26.0351,25.9699,25.9792,118006.0
2022-08-18 15:50:00,27.91,27.92,27.85,27.9,542502.0,25.9792,25.9885,25.9234,25.9699,542502.0
2022-08-19 09:30:00,27.73,27.75,27.66,27.72,370506.0,25.8117,25.8303,25.7465,25.8024,370506.0
2022-08-19 09:40:00,27.72,27.73,27.67,27.68,119120.0,25.8024,25.8117,25.7558,25.7651,119120.0
2022-08-19 09:50:00,27.68,27.68,27.55,27.57,64542.0,25.7651,25.7651,25.6441,25.6627,64542.0
2022-08-19 10:00:00,27.57,27.61,27.53,27.53,80112.0,25.6627,25.7,25.6255,25.6255,80112.0
2022-08-19 10:10:00,27.53,27.62,27.52,27.61,56216.0,25.6255,25.7093,25.6162,25.7,56216.0
2022-08-19 10:20:00,27.62,27.64,27.58,27.63,96670.0,25.7093,25.7279,25.672,25.7186,96670.0
2022-08-19 10:30:00,27.64,27.67,27.61,27.61,53278.0,25.7279,25.7558,25.7,25.7,53278.0
2022-08-19 10:40:00,27.61,27.62,27.57,27.6,44690.0,25.7,25.7093,25.6627,25.6907,44690.0
2022-08-19 10:50:00,27.59,27.59,27.55,27.58,77018.0,25.6813,25.6813,25.6441,25.672,77018.0
2022-08-19 11:00:00,27.58,27.61,27.53,27.53,38204.0,25.672,25.7,25.6255,25.6255,38204.0
2022-08-19 11:10:00,27.53,27.55,27.52,27.54,36198.0,25.6255,25.6441,25.6162,25.6348,36198.0
2022-08-19 11:20:00,27.54,27.55,27.53,27.55,39690.0,25.6348,25.6441,25.6255,25.6441,39690.0
2022-08-19 11:30:00,27.55,27.57,27.52,27.56,53550.0,25.6441,25.6627,25.6162,25.6534,53550.0
2022-08-19 11:40:00,27.56,27.58,27.55,27.58,56278.0,25.6534,25.672,25.6441,25.672,56278.0
2022-08-19 11:50:00,27.58,27.59,27.53,27.53,35704.0,25.672,25.6813,25.6255,25.6255,35704.0
2022-08-19 12:00:00,27.53,27.53,27.48,27.5,43640.0,25.6255,25.6255,25.579,25.5976,43640.0
2022-08-19 12:10:00,27.5,27.57,27.5,27.57,35320.0,25.5976,25.6627,25.5976,25.6627,35320.0
2022-08-19 12:20:00,27.57,27.58,27.53,27.54,25490.0,25.6627,25.672,25.6255,25.6348,25490.0
2022-08-19 12:30:00,27.54,27.59,27.52,27.58,30796.0,25.6348,25.6813,25.6162,25.672,30796.0
2022-08-19 12:40:00,27.58,27.6,27.57,27.57,39996.0,25.672,25.6907,25.6627,25.6627,39996.0
2022-08-19 12:50:00,27.57,27.61,27.57,27.57,25164.0,25.6627,25.7,25.6627,25.6627,25164.0
2022-08-19 13:00:00,27.56,27.57,27.51,27.57,48544.0,25.6534,25.6627,25.6069,25.6627,48544.0
2022-08-19 13:10:00,27.57,27.58,27.56,27.56,22374.0,25.6627,25.672,25.6534,25.6534,22374.0
2022-08-19 13:20:00,27.56,27.57,27.54,27.55,28504.0,25.6534,25.6627,25.6348,25.6441,28504.0
2022-08-19 13:30:00,27.54,27.54,27.49,27.5,75712.0,25.6348,25.6348,25.5883,25.5976,75712.0
2022-08-19 13:40:00,27.5,27.53,27.49,27.52,31836.0,25.5976,25.6255,25.5883,25.6162,31836.0
2022-08-19 13:50:00,27.52,27.55,27.51,27.53,32666.0,25.6162,25.6441,25.6069,25.6255,32666.0
2022-08-19 14:00:00,27.53,27.56,27.5,27.55,36736.0,25.6255,25.6534,25.5976,25.6441,36736.0
2022-08-19 14:10:00,27.56,27.56,27.5,27.5,67750.0,25.6534,25.6534,25.5976,25.5976,67750.0
2022-08-19 14:20:00,27.5,27.51,27.49,27.5,26798.0,25.5976,25.6069,25.5883,25.5976,26798.0
2022-08-19 14:30:00,27.5,27.51,27.48,27.5,64262.0,25.5976,25.6069,25.579,25.5976,64262.0
2022-08-19 14:40:00,27.5,27.5,27.47,27.5,44384.0,25.5976,25.5976,25.5697,25.5976,44384.0
2022-08-19 14:50:00,27.5,27.5,27.46,27.48,41778.0,25.5976,25.5976,25.5603,25.579,41778.0
2022-08-19 15:00:00,27.48,27.48,27.41,27.43,107508.0,25.579,25.579,25.5138,25.5324,107508.0
2022-08-19 15:10:00,27.43,27.5,27.42,27.46,92228.0,25.5324,25.5976,25.5231,25.5603,92228.0
2022-08-19 15:20:00,27.46,27.5,27.45,27.49,116834.0,25.5603,25.5976,25.551,25.5883,116834.0
2022-08-19 15:30:00,27.49,27.5,27.47,27.5,138960.0,25.5883,25.5976,25.5697,25.5976,138960.0
2022-08-19 15:40:00,27.5,27.55,27.5,27.55,178254.0,25.5976,25.6441,25.5976,25.6441,178254.0
2022-08-19 15:50:00,27.55,27.64,27.5,27.61,546716.0,25.6441,25.7279,25.5976,25.7,546716.0
2022-08-22 09:30:00,27.57,27.57,27.27,27.29,153756.0,25.6627,25.6627,25.3835,25.4021,153756.0
2022-08-22 09:40:00,27.29,27.34,27.25,27.27,90496.0,25.4021,25.4486,25.3649,25.3835,90496.0
2022-08-22 09:50:00,27.27,27.3,27.24,27.29,51654.0,25.3835,25.4114,25.3556,25.4021,51654.0
2022-08-22 10:00:00,27.28,27.3,27.2,27.23,91974.0,25.3928,25.4114,25.3183,25.3463,91974.0
2022-08-22 10:10:00,27.21,27.23,27.18,27.22,36776.0,25.3276,25.3463,25.2997,25.3369,36776.0
2022-08-22 10:20:00,27.21,27.23,27.16,27.17,36162.0,25.3276,25.3463,25.2811,25.2904,36162.0
2022-08-22 10:30:00,27.17,27.24,27.16,27.24,49386.0,25.2904,25.3556,25.2811,25.3556,49386.0
2022-08-22 10:40:00,27.24,27.31,27.23,27.28,57794.0,25.3556,25.4207,25.3463,25.3928,57794.0
2022-08-22 10:50:00,27.27,27.27,27.2,27.21,52426.0,25.3835,25.3835,25.3183,25.3276,52426.0
2022-08-22 11:00:00,27.21,27.27,27.2,27.24,51658.0,25.3276,25.3835,25.3183,25.3556,51658.0
2022-08-22 11:10:00,27.24,27.28,27.22,27.26,47872.0,25.3556,25.3928,25.3369,25.3742,47872.0
2022-08-22 11:20:00,27.26,27.27,27.18,27.19,74778.0,25.3742,25.3835,25.2997,25.309,74778.0
2022-08-22 11:30:00,27.19,27.22,27.17,27.17,27634.0,25.309,25.3369,25.2904,25.2904,27634.0
2022-08-22 11:40:00,27.17,27.18,27.16,27.17,23442.0,25.2904,25.2997,25.2811,25.2904,23442.0
2022-08-22 11:50:00,27.17,27.18,27.15,27.16,31042.0,25.2904,25.2997,25.2718,25.2811,31042.0
2022-08-22 12:00:00,27.16,27.2,27.11,27.11,48328.0,25.2811,25.3183,25.2346,25.2346,48328.0
2022-08-22 12:10:00,27.11,27.11,27.06,27.07,24828.0,25.2346,25.2346,25.188,25.1973,24828.0
2022-08-22 12:20:00,27.08,27.11,27.05,27.05,33432.0,25.2066,25.2346,25.1787,25.1787,33432.0
2022-08-22 12:30:00,27.05,27.08,27.05,27.06,27612.0,25.1787,25.2066,25.1787,25.188,27612.0
2022-08-22 12:40:00,27.05,27.05,26.97,27.0,46318.0,25.1787,25.1787,25.1042,25.1322,46318.0
2022-08-22 12:50:00,26.99,27.0,26.94,26.97,48322.0,25.1229,25.1322,25.0763,25.1042,48322.0
2022-08-22 13:00:00,26.98,26.99,26.95,26.95,72394.0,25.1135,25.1229,25.0856,25.0856,72394.0
2022-08-22 13:10:00,26.95,26.96,26.9,26.93,52228.0,25.0856,25.0949,25.0391,25.067,52228.0
2022-08-22 13:20:00,26.93,26.95,26.91,26.94,44060.0,25.067,25.0856,25.0484,25.0763,44060.0
2022-08-22 13:30:00,26.93,26.93,26.85,26.91,66510.0,25.067,25.067,24.9925,25.0484,66510.0
2022-08-22 13:40:00,26.91,26.94,26.91,26.93,24104.0,25.0484,25.0763,25.0484,25.067,24104.0
2022-08-22 13:50:00,26.93,26.95,26.9,26.92,67268.0,25.067,25.0856,25.0391,25.0577,67268.0
2022-08-22 14:00:00,26.91,26.92,26.83,26.83,64964.0,25.0484,25.0577,24.9739,24.9739,64964.0
2022-08-22 14:10:00,26.83,26.86,26.82,26.86,40944.0,24.9739,25.0018,24.9646,25.0018,40944.0
2022-08-22 14:20:00,26.86,26.86,26.8,26.81,49900.0,25.0018,25.0018,24.946,24.9553,49900.0
2022-08-22 14:30:00,26.81,26.84,26.79,26.83,56798.0,24.9553,24.9832,24.9367,24.9739,56798.0
2022-08-22 14:40:00,26.84,26.84,26.8,26.8,24174.0,24.9832,24.9832,24.946,24.946,24174.0
2022-08-22 14:50:00,26.8,26.8,26.78,26.79,23820.0,24.946,24.946,24.9274,24.9367,23820.0
2022-08-22 15:00:00,26.79,26.84,26.79,26.82,33052.0,24.9367,24.9832,24.9367,24.9646,33052.0
2022-08-22 15:10:00,26.83,26.86,26.83,26.84,38914.0,24.9739,25.0018,24.9739,24.9832,38914.0
2022-08-22 15:20:00,26.84,26.85,26.82,26.83,68566.0,24.9832,24.9925,24.9646,24.9739,68566.0
2022-08-22 15:30:00,26.83,26.89,26.83,26.87,138084.0,24.9739,25.0298,24.9739,25.0112,138084.0
2022-08-22 15:40:00,26.86,26.86,26.79,26.83,126566.0,25.0018,25.0018,24.9367,24.9739,126566.0
2022-08-22 15:50:00,26.82,26.87,26.79,26.85,435178.0,24.9646,25.0112,24.9367,24.9925,435178.0
2022-08-23 09:30:00,26.77,26.89,26.68,26.82,64802.0,24.9181,25.0298,24.8343,24.9646,64802.0
2022-08-23 09:40:00,26.82,26.88,26.75,26.88,45022.0,24.9646,25.0205,24.8995,25.0205,45022.0
2022-08-23 09:50:00,26.88,26.91,26.81,26.81,30516.0,25.0205,25.0484,24.9553,24.9553,30516.0
2022-08-23 10:00:00,26.81,26.82,26.75,26.8,44706.0,24.9553,24.9646,24.8995,24.946,44706.0
2022-08-23 10:10:00,26.8,26.81,26.74,26.76,55920.0,24.946,24.9553,24.8902,24.9088,55920.0
2022-08-23 10:20:00,26.77,26.8,26.7,26.7,39886.0,24.9181,24.946,24.8529,24.8529,39886.0
2022-08-23 10:30:00,26.7,26.82,26.7,26.79,113544.0,24.8529,24.9646,24.8529,24.9367,113544.0
2022-08-23 10:40:00,26.78,26.81,26.74,26.78,52814.0,24.9274,24.9553,24.8902,24.9274,52814.0
2022-08-23 10:50:00,26.78,26.82,26.63,26.63,60710.0,24.9274,24.9646,24.7878,24.7878,60710.0
2022-08-23 11:00:00,26.63,26.65,26.59,26.61,51160.0,24.7878,24.8064,24.7505,24.7691,51160.0
2022-08-23 11:10:00,26.61,26.67,26.6,26.63,48930.0,24.7691,24.825,24.7598,24.7878,48930.0
2022-08-23 11:20:00,26.61,26.63,26.6,26.6,41162.0,24.7691,24.7878,24.7598,24.7598,41162.0
2022-08-23 11:30:00,26.6,26.63,26.58,26.61,39278.0,24.7598,24.7878,24.7412,24.7691,39278.0
2022-08-23 11:40:00,26.61,26.61,26.56,26.59,41636.0,24.7691,24.7691,24.7226,24.7505,41636.0
2022-08-23 11:50:00,26.59,26.61,26.57,26.57,35086.0,24.7505,24.7691,24.7319,24.7319,35086.0
2022-08-23 12:00:00,26.57,26.58,26.52,26.57,40054.0,24.7319,24.7412,24.6854,24.7319,40054.0
2022-08-23 12:10:00,26.57,26.58,26.53,26.54,38442.0,24.7319,24.7412,24.6947,24.704,38442.0
2022-08-23 12:20:00,26.54,26.55,26.47,26.47,59640.0,24.704,24.7133,24.6388,24.6388,59640.0
2022-08-23 12:30:00,26.47,26.53,26.47,26.53,49944.0,24.6388,24.6947,24.6388,24.6947,49944.0
2022-08-23 12:40:00,26.52,26.55,26.5,26.51,34450.0,24.6854,24.7133,24.6668,24.6761,34450.0
2022-08-23 12:50:00,26.5,26.56,26.5,26.55,33714.0,24.6668,24.7226,24.6668,24.7133,33714.0
2022-08-23 13:00:00,26.55,26.58,26.53,26.54,32390.0,24.7133,24.7412,24.6947,24.704,32390.0
2022-08-23 13:10:00,26.54,26.57,26.52,26.53,29512.0,24.704,24.7319,24.6854,24.6947,29512.0
2022-08-23 13:20:00,26.53,26.54,26.49,26.53,42752.0,24.6947,24.704,24.6574,24.6947,42752.0
2022-08-23 13:30:00,26.54,26.55,26.5,26.5,56652.0,24.704,24.7133,24.6668,24.6668,56652.0
2022-08-23 13:40:00,26.49,26.5,26.42,26.43,32628.0,24.6574,24.6668,24.5923,24.6016,32628.0
2022-08-23 13:50:00,26.42,26.44,26.39,26.39,124552.0,24.5923,24.6109,24.5644,24.5644,124552.0
2022-08-23 14:00:00,26.39,26.42,26.37,26.42,46848.0,24.5644,24.5923,24.5457,24.5923,46848.0
2022-08-23 14:10:00,26.42,26.42,26.38,26.42,48286.0,24.5923,24.5923,24.5551,24.5923,48286.0
2022-08-23 14:20:00,26.42,26.46,26.42,26.46,41160.0,24.5923,24.6295,24.5923,24.6295,41160.0
2022-08-23 14:30:00,26.46,26.47,26.43,26.46,55244.0,24.6295,24.6388,24.6016,24.6295,55244.0
2022-08-23 14:40:00,26.46,26.49,26.44,26.45,39748.0,24.6295,24.6574,24.6109,24.6202,39748.0
2022-08-23 14:50:00,26.45,26.46,26.43,26.45,44000.0,24.6202,24.6295,24.6016,24.6202,44000.0
2022-08-23 15:00:00,26.46,26.5,26.45,26.49,57306.0,24.6295,24.6668,24.6202,24.6574,57306.0
2022-08-23 15:10:00,26.49,26.54,26.48,26.53,73602.0,24.6574,24.704,24.6481,24.6947,73602.0
2022-08-23 15:20:00,26.53,26.54,26.49,26.52,81242.0,24.6947,24.704,24.6574,24.6854,81242.0
2022-08-23 15:30:00,26.52,26.54,26.47,26.48,129400.0,24.6854,24.704,24.6388,24.6481,129400.0
2022-08-23 15:40:00,26.47,26.54,26.47,26.49,190338.0,24.6388,24.704,24.6388,24.6574,190338.0
2022-08-23 15:50:00,26.48,26.48,26.39,26.39,577330.0,24.6481,24.6481,24.5644,24.5644,577330.0
2022-08-24 09:30:00,26.53,26.64,26.42,26.45,146088.0,24.6947,24.7971,24.5923,24.6202,146088.0
2022-08-24 09:40:00,26.45,26.51,26.42,26.5,57088.0,24.6202,24.6761,24.5923,24.6668,57088.0
2022-08-24 09:50:00,26.5,26.5,26.45,26.45,42320.0,24.6668,24.6668,24.6202,24.6202,42320.0
2022-08-24 10:00:00,26.46,26.5,26.41,26.49,105280.0,24.6295,24.6668,24.583,24.6574,105280.0
2022-08-24 10:10:00,26.49,26.54,26.48,26.54,60550.0,24.6574,24.704,24.6481,24.704,60550.0
2022-08-24 10:20:00,26.54,26.56,26.5,26.5,43054.0,24.704,24.7226,24.6668,24.6668,43054.0
2022-08-24 10:30:00,26.51,26.52,26.44,26.45,33394.0,24.6761,24.6854,24.6109,24.6202,33394.0
2022-08-24 10:40:00,26.45,26.46,26.4,26.45,74822.0,24.6202,24.6295,24.5737,24.6202,74822.0
2022-08-24 10:50:00,26.44,26.45,26.41,26.41,102656.0,24.6109,24.6202,24.583,24.583,102656.0
2022-08-24 11:00:00,26.42,26.46,26.42,26.43,32732.0,24.5923,24.6295,24.5923,24.6016,32732.0
2022-08-24 11:10:00,26.43,26.54,26.41,26.52,45376.0,24.6016,24.704,24.583,24.6854,45376.0
2022-08-24 11:20:00,26.52,26.57,26.52,26.55,16724.0,24.6854,24.7319,24.6854,24.7133,16724.0
2022-08-24 11:30:00,26.55,26.56,26.53,26.54,20008.0,24.7133,24.7226,24.6947,24.704,20008.0
2022-08-24 11:40:00,26.53,26.59,26.53,26.57,40440.0,24.6947,24.7505,24.6947,24.7319,40440.0
2022-08-24 11:50:00,26.57,26.6,26.52,26.52,56392.0,24.7319,24.7598,24.6854,24.6854,56392.0
2022-08-24 12:00:00,26.52,26.56,26.51,26.56,62064.0,24.6854,24.7226,24.6761,24.7226,62064.0
2022-08-24 12:10:00,26.56,26.56,26.52,26.54,49596.0,24.7226,24.7226,24.6854,24.704,49596.0
2022-08-24 12:20:00,26.53,26.53,26.48,26.48,51488.0,24.6947,24.6947,24.6481,24.6481,51488.0
2022-08-24 12:30:00,26.47,26.48,26.42,26.43,24054.0,24.6388,24.6481,24.5923,24.6016,24054.0
2022-08-24 12:40:00,26.43,26.43,26.37,26.39,45314.0,24.6016,24.6016,24.5457,24.5644,45314.0
2022-08-24 12:50:00,26.39,26.4,26.37,26.38,23298.0,24.5644,24.5737,24.5457,24.5551,23298.0
2022-08-24 13:00:00,26.39,26.4,26.35,26.4,21728.0,24.5644,24.5737,24.5271,24.5737,21728.0
2022-08-24 13:10:00,26.4,26.4,26.38,26.38,24590.0,24.5737,24.5737,24.5551,24.5551,24590.0
2022-08-24 13:20:00,26.38,26.38,26.32,26.32,26148.0,24.5551,24.5551,24.4992,24.4992,26148.0
2022-08-24 13:30:00,26.32,26.34,26.3,26.33,39224.0,24.4992,24.5178,24.4806,24.5085,39224.0
2022-08-24 13:40:00,26.33,26.39,26.32,26.38,24556.0,24.5085,24.5644,24.4992,24.5551,24556.0
2022-08-24 13:50:00,26.38,26.39,26.37,26.38,72538.0,24.5551,24.5644,24.5457,24.5551,72538.0
2022-08-24 14:00:00,26.38,26.42,26.37,26.42,35040.0,24.5551,24.5923,24.5457,24.5923,35040.0
2022-08-24 14:10:00,26.42,26.42,26.4,26.41,24924.0,24.5923,24.5923,24.5737,24.583,24924.0
2022-08-24 14:20:00,26.41,26.41,26.39,26.4,30288.0,24.583,24.583,24.5644,24.5737,30288.0
2022-08-24 14:30:00,26.39,26.39,26.33,26.35,53614.0,24.5644,24.5644,24.5085,24.5271,53614.0
2022-08-24 14:40:00,26.36,26.37,26.36,26.36,31384.0,24.5364,24.5457,24.5364,24.5364,31384.0
2022-08-24 14:50:00,26.36,26.42,26.36,26.41,39914.0,24.5364,24.5923,24.5364,24.583,39914.0
2022-08-24 15:00:00,26.41,26.45,26.4,26.43,37942.0,24.583,24.6202,24.5737,24.6016,37942.0
2022-08-24 15:10:00,26.43,26.46,26.43,26.46,62188.0,24.6016,24.6295,24.6016,24.6295,62188.0
2022-08-24 15:20:00,26.46,26.46,26.42,26.43,52764.0,24.6295,24.6295,24.5923,24.6016,52764.0
2022-08-24 15:30:00,26.43,26.51,26.43,26.51,59326.0,24.6016,24.6761,24.6016,24.6761,59326.0
2022-08-24 15:40:00,26.51,26.54,26.5,26.52,79648.0,24.6761,24.704,24.6668,24.6854,79648.0
2022-08-24 15:50:00,26.52,26.54,26.49,26.51,366660.0,24.6854,24.704,24.6574,24.6761,366660.0
2022-08-25 09:30:00,26.7,26.71,26.59,26.6,129698.0,24.8529,24.8622,24.7505,24.7598,129698.0
2022-08-25 09:40:00,26.6,26.6,26.54,26.59,63224.0,24.7598,24.7598,24.704,24.7505,63224.0
2022-08-25 09:50:00,26.58,26.67,26.56,26.67,40818.0,24.7412,24.825,24.7226,24.825,40818.0
2022-08-25 10:00:00,26.68,26.7,26.59,26.6,91516.0,24.8343,24.8529,24.7505,24.7598,91516.0
2022-08-25 10:10:00,26.6,26.65,26.58,26.63,38432.0,24.7598,24.8064,24.7412,24.7878,38432.0
2022-08-25 10:20:00,26.62,26.67,26.6,26.65,32844.0,24.7785,24.825,24.7598,24.8064,32844.0
2022-08-25 10:30:00,26.65,26.67,26.64,26.65,31678.0,24.8064,24.825,24.7971,24.8064,31678.0
2022-08-25 10:40:00,26.65,26.67,26.63,26.65,34982.0,24.8064,24.825,24.7878,24.8064,34982.0
2022-08-25 10:50:00,26.65,26.65,26.59,26.61,43974.0,24.8064,24.8064,24.7505,24.7691,43974.0
2022-08-25 11:00:00,26.61,26.61,26.51,26.58,173938.0,24.7691,24.7691,24.6761,24.7412,173938.0
2022-08-25 11:10:00,26.57,26.59,26.5,26.52,55620.0,24.7319,24.7505,24.6668,24.6854,55620.0
2022-08-25 11:20:00,26.52,26.54,26.49,26.53,35768.0,24.6854,24.704,24.6574,24.6947,35768.0
2022-08-25 11:30:00,26.53,26.56,26.52,26.52,39626.0,24.6947,24.7226,24.6854,24.6854,39626.0
2022-08-25 11:40:00,26.52,26.55,26.5,26.5,22374.0,24.6854,24.7133,24.6668,24.6668,22374.0
2022-08-25 11:50:00,26.5,26.51,26.47,26.51,41594.0,24.6668,24.6761,24.6388,24.6761,41594.0
2022-08-25 12:00:00,26.5,26.54,26.49,26.53,111710.0,24.6668,24.704,24.6574,24.6947,111710.0
2022-08-25 12:10:00,26.53,26.55,26.49,26.51,52596.0,24.6947,24.7133,24.6574,24.6761,52596.0
2022-08-25 12:20:00,26.52,26.53,26.49,26.53,26514.0,24.6854,24.6947,24.6574,24.6947,26514.0
2022-08-25 12:30:00,26.52,26.52,26.48,26.5,23934.0,24.6854,24.6854,24.6481,24.6668,23934.0
2022-08-25 12:40:00,26.5,26.5,26.39,26.4,36314.0,24.6668,24.6668,24.5644,24.5737,36314.0
2022-08-25 12:50:00,26.4,26.46,26.4,26.45,44008.0,24.5737,24.6295,24.5737,24.6202,44008.0
2022-08-25 13:00:00,26.45,26.48,26.41,26.41,64394.0,24.6202,24.6481,24.583,24.583,64394.0
2022-08-25 13:10:00,26.41,26.45,26.39,26.43,53296.0,24.583,24.6202,24.5644,24.6016,53296.0
2022-08-25 13:20:00,26.43,26.49,26.43,26.49,37062.0,24.6016,24.6574,24.6016,24.6574,37062.0
2022-08-25 13:30:00,26.49,26.54,26.49,26.54,39972.0,24.6574,24.704,24.6574,24.704,39972.0
2022-08-25 13:40:00,26.55,26.59,26.55,26.58,22642.0,24.7133,24.7505,24.7133,24.7412,22642.0
2022-08-25 13:50:00,26.58,26.58,26.55,26.55,28402.0,24.7412,24.7412,24.7133,24.7133,28402.0
2022-08-25 14:00:00,26.55,26.55,26.5,26.52,41232.0,24.7133,24.7133,24.6668,24.6854,41232.0
2022-08-25 14:10:00,26.52,26.57,26.52,26.55,23286.0,24.6854,24.7319,24.6854,24.7133,23286.0
2022-08-25 14:20:00,26.55,26.57,26.53,26.57,35672.0,24.7133,24.7319,24.6947,24.7319,35672.0
2022-08-25 14:30:00,26.57,26.58,26.5,26.5,39634.0,24.7319,24.7412,24.6668,24.6668,39634.0
2022-08-25 14:40:00,26.5,26.5,26.46,26.46,112270.0,24.6668,24.6668,24.6295,24.6295,112270.0
2022-08-25 14:50:00,26.46,26.47,26.43,26.46,72292.0,24.6295,24.6388,24.6016,24.6295,72292.0
2022-08-25 15:00:00,26.46,26.54,26.46,26.53,55750.0,24.6295,24.704,24.6295,24.6947,55750.0
2022-08-25 15:10:00,26.53,26.55,26.52,26.55,34698.0,24.6947,24.7133,24.6854,24.7133,34698.0
2022-08-25 15:20:00,26.56,26.6,26.56,26.6,45522.0,24.7226,24.7598,24.7226,24.7598,45522.0
2022-08-25 15:30:00,26.59,26.61,26.56,26.61,108516.0,24.7505,24.7691,24.7226,24.7691,108516.0
2022-08-25 15:40:00,26.61,26.68,26.6,26.67,82646.0,24.7691,24.8343,24.7598,24.825,82646.0
2022-08-25 15:50:00,26.67,26.67,26.61,26.67,629432.0,24.825,24.825,24.7691,24.825,629432.0
2022-08-26 09:30:00,26.66,26.75,26.59,26.6,85394.0,24.8157,24.8995,24.7505,24.7598,85394.0
2022-08-26 09:40:00,26.6,26.64,26.55,26.6,50442.0,24.7598,24.7971,24.7133,24.7598,50442.0
2022-08-26 09:50:00,26.6,26.61,26.56,26.57,37048.0,24.7598,24.7691,24.7226,24.7319,37048.0
2022-08-26 10:00:00,26.57,26.59,26.27,26.56,185552.0,24.7319,24.7505,24.4527,24.7226,185552.0
2022-08-26 10:10:00,26.56,26.61,26.43,26.49,66464.0,24.7226,24.7691,24.6016,24.6574,66464.0
2022-08-26 10:20:00,26.47,26.5,26.29,26.31,66796.0,24.6388,24.6668,24.4713,24.4899,66796.0
2022-08-26 10:30:00,26.31,26.31,26.16,26.18,61256.0,24.4899,24.4899,24.3503,24.3689,61256.0
2022-08-26 10:40:00,26.18,26.24,26.16,26.24,51934.0,24.3689,24.4247,24.3503,24.4247,51934.0
2022-08-26 10:50:00,26.24,26.24,26.17,26.19,51644.0,24.4247,24.4247,24.3596,24.3782,51644.0
2022-08-26 11:00:00,26.18,26.19,26.04,26.07,146372.0,24.3689,24.3782,24.2386,24.2665,146372.0
2022-08-26 11:10:00,26.06,26.11,26.03,26.04,74712.0,24.2572,24.3037,24.2293,24.2386,74712.0
2022-08-26 11:20:00,26.04,26.08,26.0,26.07,64234.0,24.2386,24.2758,24.2013,24.2665,64234.0
2022-08-26 11:30:00,26.06,26.11,26.04,26.07,32826.0,24.2572,24.3037,24.2386,24.2665,32826.0
2022-08-26 11:40:00,26.07,26.1,26.05,26.1,39800.0,24.2665,24.2944,24.2479,24.2944,39800.0
2022-08-26 11:50:00,26.09,26.11,26.0,26.0,61416.0,24.2851,24.3037,24.2013,24.2013,61416.0
2022-08-26 12:00:00,26.01,26.01,25.95,25.98,33582.0,24.2107,24.2107,24.1548,24.1827,33582.0
2022-08-26 12:10:00,25.97,25.98,25.89,25.91,35102.0,24.1734,24.1827,24.099,24.1176,35102.0
2022-08-26 12:20:00,25.91,25.92,25.89,25.92,22480.0,24.1176,24.1269,24.099,24.1269,22480.0
2022-08-26 12:30:00,25.92,25.93,25.84,25.86,27528.0,24.1269,24.1362,24.0524,24.071,27528.0
2022-08-26 12:40:00,25.86,25.91,25.86,25.88,45752.0,24.071,24.1176,24.071,24.0896,45752.0
2022-08-26 12:50:00,25.88,25.9,25.85,25.89,28734.0,24.0896,24.1083,24.0617,24.099,28734.0
2022-08-26 13:00:00,25.89,25.89,25.86,25.86,24194.0,24.099,24.099,24.071,24.071,24194.0
2022-08-26 13:10:00,25.86,25.87,25.83,25.83,45106.0,24.071,24.0803,24.0431,24.0431,45106.0
2022-08-26 13:20:00,25.83,25.88,25.82,25.86,21016.0,24.0431,24.0896,24.0338,24.071,21016.0
2022-08-26 13:30:00,25.86,25.86,25.78,25.78,36984.0,24.071,24.071,23.9966,23.9966,36984.0
2022-08-26 13:40:00,25.77,25.77,25.74,25.77,18484.0,23.9873,23.9873,23.9593,23.9873,18484.0
2022-08-26 13:50:00,25.76,25.78,25.74,25.74,34840.0,23.9779,23.9966,23.9593,23.9593,34840.0
2022-08-26 14:00:00,25.74,25.78,25.72,25.73,32692.0,23.9593,23.9966,23.9407,23.95,32692.0
2022-08-26 14:10:00,25.73,25.73,25.65,25.65,58524.0,23.95,23.95,23.8756,23.8756,58524.0
2022-08-26 14:20:00,25.65,25.68,25.64,25.67,43800.0,23.8756,23.9035,23.8662,23.8942,43800.0
2022-08-26 14:30:00,25.66,25.69,25.65,25.67,36520.0,23.8849,23.9128,23.8756,23.8942,36520.0
2022-08-26 14:40:00,25.67,25.68,25.63,25.63,28986.0,23.8942,23.9035,23.8569,23.8569,28986.0
2022-08-26 14:50:00,25.63,25.63,25.56,25.56,48748.0,23.8569,23.8569,23.7918,23.7918,48748.0
2022-08-26 15:00:00,25.55,25.6,25.48,25.5,153216.0,23.7825,23.829,23.7173,23.7359,153216.0
2022-08-26 15:10:00,25.5,25.54,25.43,25.51,108112.0,23.7359,23.7732,23.6708,23.7452,108112.0
2022-08-26 15:20:00,25.52,25.57,25.47,25.57,143184.0,23.7545,23.8011,23.708,23.8011,143184.0
2022-08-26 15:30:00,25.57,25.57,25.48,25.5,159484.0,23.8011,23.8011,23.7173,23.7359,159484.0
2022-08-26 15:40:00,25.5,25.52,25.46,25.49,240952.0,23.7359,23.7545,23.6987,23.7266,240952.0
2022-08-26 15:50:00,25.49,25.53,25.45,25.49,794784.0,23.7266,23.7639,23.6894,23.7266,794784.0
2022-08-29 09:30:00,25.53,25.53,25.23,25.24,105760.0,23.7639,23.7639,23.4846,23.4939,105760.0
2022-08-29 09:40:00,25.24,25.33,25.23,25.25,118154.0,23.4939,23.5777,23.4846,23.5032,118154.0
2022-08-29 09:50:00,25.27,25.39,25.26,25.3,76558.0,23.5218,23.6335,23.5125,23.5498,76558.0
2022-08-29 10:00:00,25.3,25.38,25.3,25.36,92672.0,23.5498,23.6242,23.5498,23.6056,92672.0
2022-08-29 10:10:00,25.35,25.45,25.35,25.43,65142.0,23.5963,23.6894,23.5963,23.6708,65142.0
2022-08-29 10:20:00,25.43,25.46,25.41,25.42,43162.0,23.6708,23.6987,23.6522,23.6615,43162.0
2022-08-29 10:30:00,25.42,25.46,25.34,25.34,72430.0,23.6615,23.6987,23.587,23.587,72430.0
2022-08-29 10:40:00,25.34,25.39,25.33,25.37,130748.0,23.587,23.6335,23.5777,23.6149,130748.0
2022-08-29 10:50:00,25.38,25.39,25.29,25.33,67102.0,23.6242,23.6335,23.5405,23.5777,67102.0
2022-08-29 11:00:00,25.34,25.42,25.34,25.4,56832.0,23.587,23.6615,23.587,23.6429,56832.0
2022-08-29 11:10:00,25.4,25.43,25.38,25.42,34364.0,23.6429,23.6708,23.6242,23.6615,34364.0
2022-08-29 11:20:00,25.42,25.48,25.41,25.46,42866.0,23.6615,23.7173,23.6522,23.6987,42866.0
2022-08-29 11:30:00,25.45,25.53,25.44,25.48,51222.0,23.6894,23.7639,23.6801,23.7173,51222.0
2022-08-29 11:40:00,25.48,25.5,25.43,25.5,44038.0,23.7173,23.7359,23.6708,23.7359,44038.0
2022-08-29 11:50:00,25.5,25.53,25.48,25.53,34730.0,23.7359,23.7639,23.7173,23.7639,34730.0
2022-08-29 12:00:00,25.53,25.59,25.53,25.59,58746.0,23.7639,23.8197,23.7639,23.8197,58746.0
2022-08-29 12:10:00,25.59,25.61,25.56,25.6,44766.0,23.8197,23.8383,23.7918,23.829,44766.0
2022-08-29 12:20:00,25.58,25.61,25.58,25.59,28616.0,23.8104,23.8383,23.8104,23.8197,28616.0
2022-08-29 12:30:00,25.59,25.59,25.51,25.54,24268.0,23.8197,23.8197,23.7452,23.7732,24268.0
2022-08-29 12:40:00,25.55,25.62,25.54,25.62,35492.0,23.7825,23.8476,23.7732,23.8476,35492.0
2022-08-29 12:50:00,25.62,25.66,25.61,25.61,31120.0,23.8476,23.8849,23.8383,23.8383,31120.0
2022-08-29 13:00:00,25.62,25.65,25.61,25.64,18132.0,23.8476,23.8756,23.8383,23.8662,18132.0
2022-08-29 13:10:00,25.65,25.65,25.58,25.59,43092.0,23.8756,23.8756,23.8104,23.8197,43092.0
2022-08-29 13:20:00,25.6,25.61,25.58,25.61,34246.0,23.829,23.8383,23.8104,23.8383,34246.0
2022-08-29 13:30:00,25.61,25.66,25.61,25.65,24552.0,23.8383,23.8849,23.8383,23.8756,24552.0
2022-08-29 13:40:00,25.65,25.7,25.64,25.64,45574.0,23.8756,23.9221,23.8662,23.8662,45574.0
2022-08-29 13:50:00,25.64,25.67,25.63,25.65,21026.0,23.8662,23.8942,23.8569,23.8756,21026.0
2022-08-29 14:00:00,25.65,25.66,25.63,25.63,29026.0,23.8756,23.8849,23.8569,23.8569,29026.0
2022-08-29 14:10:00,25.62,25.63,25.56,25.57,22486.0,23.8476,23.8569,23.7918,23.8011,22486.0
2022-08-29 14:20:00,25.58,25.63,25.57,25.6,38744.0,23.8104,23.8569,23.8011,23.829,38744.0
2022-08-29 14:30:00,25.61,25.7,25.6,25.68,24516.0,23.8383,23.9221,23.829,23.9035,24516.0
2022-08-29 14:40:00,25.68,25.7,25.66,25.66,30070.0,23.9035,23.9221,23.8849,23.8849,30070.0
2022-08-29 14:50:00,25.66,25.66,25.59,25.65,38646.0,23.8849,23.8849,23.8197,23.8756,38646.0
2022-08-29 15:00:00,25.65,25.72,25.64,25.66,42602.0,23.8756,23.9407,23.8662,23.8849,42602.0
2022-08-29 15:10:00,25.66,25.68,25.64,25.64,31066.0,23.8849,23.9035,23.8662,23.8662,31066.0
2022-08-29 15:20:00,25.64,25.64,25.58,25.59,41456.0,23.8662,23.8662,23.8104,23.8197,41456.0
2022-08-29 15:30:00,25.59,25.65,25.57,25.65,62644.0,23.8197,23.8756,23.8011,23.8756,62644.0
2022-08-29 15:40:00,25.64,25.66,25.6,25.61,78114.0,23.8662,23.8849,23.829,23.8383,78114.0
2022-08-29 15:50:00,25.61,25.61,25.5,25.51,362944.0,23.8383,23.8383,23.7359,23.7452,362944.0
2022-08-30 09:30:00,25.56,25.59,25.43,25.49,76340.0,23.7918,23.8197,23.6708,23.7266,76340.0
2022-08-30 09:40:00,25.48,25.49,25.35,25.39,63968.0,23.7173,23.7266,23.5963,23.6335,63968.0
2022-08-30 09:50:00,25.38,25.39,25.34,25.38,119528.0,23.6242,23.6335,23.587,23.6242,119528.0
2022-08-30 10:00:00,25.38,25.41,25.23,25.28,63510.0,23.6242,23.6522,23.4846,23.5312,63510.0
2022-08-30 10:10:00,25.28,25.31,25.25,25.3,33642.0,23.5312,23.5591,23.5032,23.5498,33642.0
2022-08-30 10:20:00,25.3,25.31,25.26,25.3,136444.0,23.5498,23.5591,23.5125,23.5498,136444.0
2022-08-30 10:30:00,25.29,25.3,25.09,25.13,37788.0,23.5405,23.5498,23.3543,23.3915,37788.0
2022-08-30 10:40:00,25.11,25.14,25.02,25.04,38418.0,23.3729,23.4008,23.2891,23.3078,38418.0
2022-08-30 10:50:00,25.04,25.18,25.03,25.18,57722.0,23.3078,23.4381,23.2984,23.4381,57722.0
2022-08-30 11:00:00,25.18,25.27,25.16,25.17,153040.0,23.4381,23.5218,23.4195,23.4288,153040.0
2022-08-30 11:10:00,25.17,25.24,25.14,25.24,134868.0,23.4288,23.4939,23.4008,23.4939,134868.0
2022-08-30 11:20:00,25.24,25.27,25.2,25.24,29092.0,23.4939,23.5218,23.4567,23.4939,29092.0
2022-08-30 11:30:00,25.24,25.28,25.18,25.2,47266.0,23.4939,23.5312,23.4381,23.4567,47266.0
2022-08-30 11:40:00,25.19,25.22,25.17,25.18,42076.0,23.4474,23.4753,23.4288,23.4381,42076.0
2022-08-30 11:50:00,25.18,25.24,25.18,25.22,31576.0,23.4381,23.4939,23.4381,23.4753,31576.0
2022-08-30 12:00:00,25.23,25.26,25.22,25.25,39772.0,23.4846,23.5125,23.4753,23.5032,39772.0
2022-08-30 12:10:00,25.24,25.33,25.24,25.3,91882.0,23.4939,23.5777,23.4939,23.5498,91882.0
2022-08-30 12:20:00,25.3,25.3,25.23,25.27,25336.0,23.5498,23.5498,23.4846,23.5218,25336.0
2022-08-30 12:30:00,25.27,25.27,25.21,25.25,27746.0,23.5218,23.5218,23.466,23.5032,27746.0
2022-08-30 12:40:00,25.24,25.25,25.2,25.23,38630.0,23.4939,23.5032,23.4567,23.4846,38630.0
2022-08-30 12:50:00,25.24,25.27,25.24,25.25,26830.0,23.4939,23.5218,23.4939,23.5032,26830.0
2022-08-30 13:00:00,25.25,25.3,25.25,25.25,32116.0,23.5032,23.5498,23.5032,23.5032,32116.0
2022-08-30 13:10:00,25.25,25.25,25.2,25.2,45006.0,23.5032,23.5032,23.4567,23.4567,45006.0
2022-08-30 13:20:00,25.19,25.22,25.15,25.22,16378.0,23.4474,23.4753,23.4101,23.4753,16378.0
2022-08-30 13:30:00,25.21,25.25,25.18,25.2,60316.0,23.466,23.5032,23.4381,23.4567,60316.0
2022-08-30 13:40:00,25.21,25.22,25.15,25.21,45354.0,23.466,23.4753,23.4101,23.466,45354.0
2022-08-30 13:50:00,25.21,25.26,25.2,25.21,26824.0,23.466,23.5125,23.4567,23.466,26824.0
2022-08-30 14:00:00,25.21,25.25,25.19,25.23,130966.0,23.466,23.5032,23.4474,23.4846,130966.0
2022-08-30 14:10:00,25.23,25.31,25.22,25.3,73812.0,23.4846,23.5591,23.4753,23.5498,73812.0
2022-08-30 14:20:00,25.3,25.3,25.25,25.27,91228.0,23.5498,23.5498,23.5032,23.5218,91228.0
2022-08-30 14:30:00,25.27,25.36,25.26,25.35,213026.0,23.5218,23.6056,23.5125,23.5963,213026.0
2022-08-30 14:40:00,25.35,25.36,25.25,25.27,99232.0,23.5963,23.6056,23.5032,23.5218,99232.0
2022-08-30 14:50:00,25.27,25.32,25.25,25.3,56226.0,23.5218,23.5684,23.5032,23.5498,56226.0
2022-08-30 15:00:00,25.3,25.36,25.29,25.36,76806.0,23.5498,23.6056,23.5405,23.6056,76806.0
2022-08-30 15:10:00,25.36,25.39,25.32,25.35,66074.0,23.6056,23.6335,23.5684,23.5963,66074.0
2022-08-30 15:20:00,25.35,25.36,25.3,25.31,82566.0,23.5963,23.6056,23.5498,23.5591,82566.0
2022-08-30 15:30:00,25.31,25.32,25.24,25.3,126374.0,23.5591,23.5684,23.4939,23.5498,126374.0
2022-08-30 15:40:00,25.3,25.34,25.21,25.24,143370.0,23.5498,23.587,23.466,23.4939,143370.0
2022-08-30 15:50:00,25.24,25.28,25.22,25.27,585862.0,23.4939,23.5312,23.4753,23.5218,585862.0
2022-08-31 09:30:00,25.38,25.45,25.35,25.43,119514.0,23.6242,23.6894,23.5963,23.6708,119514.0
2022-08-31 09:40:00,25.44,25.6,25.43,25.56,194494.0,23.6801,23.829,23.6708,23.7918,194494.0
2022-08-31 09:50:00,25.56,25.57,25.36,25.38,121506.0,23.7918,23.8011,23.6056,23.6242,121506.0
2022-08-31 10:00:00,25.37,25.42,25.36,25.36,77090.0,23.6149,23.6615,23.6056,23.6056,77090.0
2022-08-31 10:10:00,25.36,25.41,25.34,25.38,100046.0,23.6056,23.6522,23.587,23.6242,100046.0
2022-08-31 10:20:00,25.39,25.41,25.23,25.26,87444.0,23.6335,23.6522,23.4846,23.5125,87444.0
2022-08-31 10:30:00,25.27,25.38,25.27,25.32,74728.0,23.5218,23.6242,23.5218,23.5684,74728.0
2022-08-31 10:40:00,25.32,25.41,25.32,25.4,77008.0,23.5684,23.6522,23.5684,23.6429,77008.0
2022-08-31 10:50:00,25.4,25.41,25.3,25.32,78482.0,23.6429,23.6522,23.5498,23.5684,78482.0
2022-08-31 11:00:00,25.32,25.33,25.24,25.28,66840.0,23.5684,23.5777,23.4939,23.5312,66840.0
2022-08-31 11:10:00,25.28,25.29,25.21,25.25,47778.0,23.5312,23.5405,23.466,23.5032,47778.0
2022-08-31 11:20:00,25.25,25.3,25.23,25.24,84100.0,23.5032,23.5498,23.4846,23.4939,84100.0
2022-08-31 11:30:00,25.24,25.32,25.22,25.28,51422.0,23.4939,23.5684,23.4753,23.5312,51422.0
2022-08-31 11:40:00,25.28,25.34,25.28,25.33,35480.0,23.5312,23.587,23.5312,23.5777,35480.0
2022-08-31 11:50:00,25.33,25.36,25.32,25.34,44894.0,23.5777,23.6056,23.5684,23.587,44894.0
2022-08-31 12:00:00,25.34,25.37,25.32,25.36,37160.0,23.587,23.6149,23.5684,23.6056,37160.0
2022-08-31 12:10:00,25.36,25.36,25.31,25.34,34390.0,23.6056,23.6056,23.5591,23.587,34390.0
2022-08-31 12:20:00,25.35,25.35,25.27,25.32,56596.0,23.5963,23.5963,23.5218,23.5684,56596.0
2022-08-31 12:30:00,25.32,25.35,25.28,25.3,101288.0,23.5684,23.5963,23.5312,23.5498,101288.0
2022-08-31 12:40:00,25.3,25.33,25.27,25.32,45352.0,23.5498,23.5777,23.5218,23.5684,45352.0
2022-08-31 12:50:00,25.32,25.33,25.29,25.31,67428.0,23.5684,23.5777,23.5405,23.5591,67428.0
2022-08-31 13:00:00,25.31,25.33,25.29,25.33,50212.0,23.5591,23.5777,23.5405,23.5777,50212.0
2022-08-31 13:10:00,25.33,25.36,25.31,25.32,74944.0,23.5777,23.6056,23.5591,23.5684,74944.0
2022-08-31 13:20:00,25.32,25.32,25.25,25.3,204002.0,23.5684,23.5684,23.5032,23.5498,204002.0
2022-08-31 13:30:00,25.3,25.3,25.23,25.24,69908.0,23.5498,23.5498,23.4846,23.4939,69908.0
2022-08-31 13:40:00,25.23,25.23,25.17,25.18,49724.0,23.4846,23.4846,23.4288,23.4381,49724.0
2022-08-31 13:50:00,25.17,25.22,25.17,25.22,39748.0,23.4288,23.4753,23.4288,23.4753,39748.0
2022-08-31 14:00:00,25.22,25.25,25.17,25.24,49154.0,23.4753,23.5032,23.4288,23.4939,49154.0
2022-08-31 14:10:00,25.25,25.25,25.2,25.2,36912.0,23.5032,23.5032,23.4567,23.4567,36912.0
2022-08-31 14:20:00,25.21,25.22,25.18,25.18,36080.0,23.466,23.4753,23.4381,23.4381,36080.0
2022-08-31 14:30:00,25.17,25.18,25.11,25.14,45622.0,23.4288,23.4381,23.3729,23.4008,45622.0
2022-08-31 14:40:00,25.13,25.16,25.1,25.14,35372.0,23.3915,23.4195,23.3636,23.4008,35372.0
2022-08-31 14:50:00,25.13,25.14,25.09,25.14,36344.0,23.3915,23.4008,23.3543,23.4008,36344.0
2022-08-31 15:00:00,25.14,25.18,25.11,25.17,51498.0,23.4008,23.4381,23.3729,23.4288,51498.0
2022-08-31 15:10:00,25.17,25.27,25.17,25.27,91048.0,23.4288,23.5218,23.4288,23.5218,91048.0
2022-08-31 15:20:00,25.26,25.26,25.18,25.19,154408.0,23.5125,23.5125,23.4381,23.4474,154408.0
2022-08-31 15:30:00,25.2,25.23,25.14,25.23,119248.0,23.4567,23.4846,23.4008,23.4846,119248.0
2022-08-31 15:40:00,25.23,25.29,25.2,25.25,172788.0,23.4846,23.5405,23.4567,23.5032,172788.0
2022-08-31 15:50:00,25.25,25.27,25.15,25.17,601104.0,23.5032,23.5218,23.4101,23.4288,601104.0
2022-09-01 09:30:00,25.0,25.15,25.0,25.09,99726.0,23.2705,23.4101,23.2705,23.3543,99726.0
2022-09-01 09:40:00,25.1,25.16,25.09,25.13,70154.0,23.3636,23.4195,23.3543,23.3915,70154.0
2022-09-01 09:50:00,25.13,25.25,25.12,25.24,137048.0,23.3915,23.5032,23.3822,23.4939,137048.0
2022-09-01 10:00:00,25.23,25.33,25.13,25.27,158582.0,23.4846,23.5777,23.3915,23.5218,158582.0
2022-09-01 10:10:00,25.26,25.29,25.17,25.17,168348.0,23.5125,23.5405,23.4288,23.4288,168348.0
2022-09-01 10:20:00,25.17,25.38,25.15,25.38,109942.0,23.4288,23.6242,23.4101,23.6242,109942.0
2022-09-01 10:30:00,25.38,25.42,25.27,25.27,167756.0,23.6242,23.6615,23.5218,23.5218,167756.0
2022-09-01 10:40:00,25.27,25.27,25.11,25.14,49894.0,23.5218,23.5218,23.3729,23.4008,49894.0
2022-09-01 10:50:00,25.15,25.18,25.14,25.17,65266.0,23.4101,23.4381,23.4008,23.4288,65266.0
2022-09-01 11:00:00,25.17,25.24,25.1,25.22,95300.0,23.4288,23.4939,23.3636,23.4753,95300.0
2022-09-01 11:10:00,25.21,25.33,25.21,25.33,71814.0,23.466,23.5777,23.466,23.5777,71814.0
2022-09-01 11:20:00,25.33,25.33,25.18,25.21,186148.0,23.5777,23.5777,23.4381,23.466,186148.0
2022-09-01 11:30:00,25.22,25.3,25.2,25.22,205260.0,23.4753,23.5498,23.4567,23.4753,205260.0
2022-09-01 11:40:00,25.22,25.24,25.18,25.23,164992.0,23.4753,23.4939,23.4381,23.4846,164992.0
2022-09-01 11:50:00,25.23,25.25,25.22,25.25,67642.0,23.4846,23.5032,23.4753,23.5032,67642.0
2022-09-01 12:00:00,25.25,25.28,25.2,25.28,84702.0,23.5032,23.5312,23.4567,23.5312,84702.0
2022-09-01 12:10:00,25.26,25.31,25.24,25.3,59266.0,23.5125,23.5591,23.4939,23.5498,59266.0
2022-09-01 12:20:00,25.3,25.31,25.24,25.27,70672.0,23.5498,23.5591,23.4939,23.5218,70672.0
2022-09-01 12:30:00,25.27,25.28,25.2,25.22,108062.0,23.5218,23.5312,23.4567,23.4753,108062.0
2022-09-01 12:40:00,25.21,25.22,25.16,25.18,82546.0,23.466,23.4753,23.4195,23.4381,82546.0
2022-09-01 12:50:00,25.18,25.18,25.1,25.11,59418.0,23.4381,23.4381,23.3636,23.3729,59418.0
2022-09-01 13:00:00,25.12,25.2,25.05,25.2,150308.0,23.3822,23.4567,23.3171,23.4567,150308.0
2022-09-01 13:10:00,25.21,25.27,25.19,25.25,31948.0,23.466,23.5218,23.4474,23.5032,31948.0
2022-09-01 13:20:00,25.25,25.38,25.25,25.38,111928.0,23.5032,23.6242,23.5032,23.6242,111928.0
2022-09-01 13:30:00,25.37,25.4,25.29,25.31,46720.0,23.6149,23.6429,23.5405,23.5591,46720.0
2022-09-01 13:40:00,25.3,25.31,25.26,25.28,31160.0,23.5498,23.5591,23.5125,23.5312,31160.0
2022-09-01 13:50:00,25.28,25.34,25.28,25.32,137048.0,23.5312,23.587,23.5312,23.5684,137048.0
2022-09-01 14:00:00,25.32,25.37,25.3,25.32,81538.0,23.5684,23.6149,23.5498,23.5684,81538.0
2022-09-01 14:10:00,25.32,25.37,25.31,25.35,45870.0,23.5684,23.6149,23.5591,23.5963,45870.0
2022-09-01 14:20:00,25.35,25.47,25.35,25.46,203688.0,23.5963,23.708,23.5963,23.6987,203688.0
2022-09-01 14:30:00,25.47,25.52,25.45,25.48,147372.0,23.708,23.7545,23.6894,23.7173,147372.0
2022-09-01 14:40:00,25.48,25.5,25.4,25.4,70834.0,23.7173,23.7359,23.6429,23.6429,70834.0
2022-09-01 14:50:00,25.41,25.48,25.41,25.47,83826.0,23.6522,23.7173,23.6522,23.708,83826.0
2022-09-01 15:00:00,25.47,25.53,25.43,25.53,81442.0,23.708,23.7639,23.6708,23.7639,81442.0
2022-09-01 15:10:00,25.53,25.53,25.46,25.47,138424.0,23.7639,23.7639,23.6987,23.708,138424.0
2022-09-01 15:20:00,25.47,25.49,25.41,25.41,86228.0,23.708,23.7266,23.6522,23.6522,86228.0
2022-09-01 15:30:00,25.4,25.43,25.38,25.43,109800.0,23.6429,23.6708,23.6242,23.6708,109800.0
2022-09-01 15:40:00,25.42,25.45,25.36,25.36,175754.0,23.6615,23.6894,23.6056,23.6056,175754.0
2022-09-01 15:50:00,25.36,25.5,25.34,25.48,781740.0,23.6056,23.7359,23.587,23.7173,781740.0
2022-09-02 09:30:00,25.67,25.75,25.61,25.61,103724.0,23.8942,23.9686,23.8383,23.8383,103724.0
2022-09-02 09:40:00,25.61,25.65,25.57,25.63,44338.0,23.8383,23.8756,23.8011,23.8569,44338.0
2022-09-02 09:50:00,25.63,25.69,25.63,25.67,40370.0,23.8569,23.9128,23.8569,23.8942,40370.0
2022-09-02 10:00:00,25.67,25.68,25.59,25.65,50082.0,23.8942,23.9035,23.8197,23.8756,50082.0
2022-09-02 10:10:00,25.65,25.77,25.65,25.73,52526.0,23.8756,23.9873,23.8756,23.95,52526.0
2022-09-02 10:20:00,25.73,25.73,25.66,25.72,45310.0,23.95,23.95,23.8849,23.9407,45310.0
2022-09-02 10:30:00,25.73,25.82,25.73,25.81,108600.0,23.95,24.0338,23.95,24.0245,108600.0
2022-09-02 10:40:00,25.81,25.89,25.81,25.89,165440.0,24.0245,24.099,24.0245,24.099,165440.0
2022-09-02 10:50:00,25.89,25.9,25.73,25.74,89784.0,24.099,24.1083,23.95,23.9593,89784.0
2022-09-02 11:00:00,25.74,25.79,25.72,25.75,78618.0,23.9593,24.0059,23.9407,23.9686,78618.0
2022-09-02 11:10:00,25.75,25.81,25.75,25.81,29042.0,23.9686,24.0245,23.9686,24.0245,29042.0
2022-09-02 11:20:00,25.81,25.83,25.77,25.79,41250.0,24.0245,24.0431,23.9873,24.0059,41250.0
2022-09-02 11:30:00,25.79,25.85,25.79,25.84,30894.0,24.0059,24.0617,24.0059,24.0524,30894.0
2022-09-02 11:40:00,25.84,25.84,25.77,25.82,25722.0,24.0524,24.0524,23.9873,24.0338,25722.0
2022-09-02 11:50:00,25.82,25.86,25.81,25.84,30232.0,24.0338,24.071,24.0245,24.0524,30232.0
2022-09-02 12:00:00,25.85,25.85,25.78,25.79,33224.0,24.0617,24.0617,23.9966,24.0059,33224.0
2022-09-02 12:10:00,25.79,25.8,25.73,25.73,34804.0,24.0059,24.0152,23.95,23.95,34804.0
2022-09-02 12:20:00,25.73,25.73,25.62,25.65,58100.0,23.95,23.95,23.8476,23.8756,58100.0
2022-09-02 12:30:00,25.65,25.68,25.58,25.6,50488.0,23.8756,23.9035,23.8104,23.829,50488.0
2022-09-02 12:40:00,25.6,25.61,25.5,25.52,59668.0,23.829,23.8383,23.7359,23.7545,59668.0
2022-09-02 12:50:00,25.52,25.54,25.46,25.52,41470.0,23.7545,23.7732,23.6987,23.7545,41470.0
2022-09-02 13:00:00,25.5,25.5,25.4,25.43,45434.0,23.7359,23.7359,23.6429,23.6708,45434.0
2022-09-02 13:10:00,25.43,25.48,25.4,25.47,40430.0,23.6708,23.7173,23.6429,23.708,40430.0
2022-09-02 13:20:00,25.46,25.46,25.29,25.3,43510.0,23.6987,23.6987,23.5405,23.5498,43510.0
2022-09-02 13:30:00,25.3,25.33,25.27,25.3,39262.0,23.5498,23.5777,23.5218,23.5498,39262.0
2022-09-02 13:40:00,25.29,25.37,25.27,25.27,52182.0,23.5405,23.6149,23.5218,23.5218,52182.0
2022-09-02 13:50:00,25.25,25.27,25.21,25.22,46788.0,23.5032,23.5218,23.466,23.4753,46788.0
2022-09-02 14:00:00,25.21,25.25,25.2,25.25,46952.0,23.466,23.5032,23.4567,23.5032,46952.0
2022-09-02 14:10:00,25.25,25.28,25.22,25.25,33212.0,23.5032,23.5312,23.4753,23.5032,33212.0
2022-09-02 14:20:00,25.26,25.33,25.25,25.32,30662.0,23.5125,23.5777,23.5032,23.5684,30662.0
2022-09-02 14:30:00,25.32,25.36,25.29,25.36,33700.0,23.5684,23.6056,23.5405,23.6056,33700.0
2022-09-02 14:40:00,25.36,25.36,25.3,25.31,29338.0,23.6056,23.6056,23.5498,23.5591,29338.0
2022-09-02 14:50:00,25.31,25.32,25.25,25.25,41248.0,23.5591,23.5684,23.5032,23.5032,41248.0
2022-09-02 15:00:00,25.25,25.35,25.24,25.3,44460.0,23.5032,23.5963,23.4939,23.5498,44460.0
2022-09-02 15:10:00,25.3,25.3,25.25,25.26,30136.0,23.5498,23.5498,23.5032,23.5125,30136.0
2022-09-02 15:20:00,25.26,25.29,25.18,25.22,67316.0,23.5125,23.5405,23.4381,23.4753,67316.0
2022-09-02 15:30:00,25.21,25.21,25.02,25.05,112544.0,23.466,23.466,23.2891,23.3171,112544.0
2022-09-02 15:40:00,25.05,25.11,25.03,25.1,143372.0,23.3171,23.3729,23.2984,23.3636,143372.0
2022-09-02 15:50:00,25.11,25.24,25.1,25.24,370998.0,23.3729,23.4939,23.3636,23.4939,370998.0
2022-09-06 09:30:00,25.28,25.31,25.13,25.15,119084.0,23.5312,23.5591,23.3915,23.4101,119084.0
2022-09-06 09:40:00,25.14,25.2,25.13,25.13,141702.0,23.4008,23.4567,23.3915,23.3915,141702.0
2022-09-06 09:50:00,25.13,25.2,25.08,25.2,84642.0,23.3915,23.4567,23.345,23.4567,84642.0
2022-09-06 10:00:00,25.19,25.19,24.96,24.97,149264.0,23.4474,23.4474,23.2333,23.2426,149264.0
2022-09-06 10:10:00,24.97,25.02,24.94,25.0,93680.0,23.2426,23.2891,23.2147,23.2705,93680.0
2022-09-06 10:20:00,25.0,25.13,24.96,25.12,46798.0,23.2705,23.3915,23.2333,23.3822,46798.0
2022-09-06 10:30:00,25.11,25.25,25.09,25.25,118980.0,23.3729,23.5032,23.3543,23.5032,118980.0
2022-09-06 10:40:00,25.25,25.32,25.24,25.27,85594.0,23.5032,23.5684,23.4939,23.5218,85594.0
2022-09-06 10:50:00,25.27,25.37,25.27,25.32,91278.0,23.5218,23.6149,23.5218,23.5684,91278.0
2022-09-06 11:00:00,25.32,25.35,25.28,25.3,126024.0,23.5684,23.5963,23.5312,23.5498,126024.0
2022-09-06 11:10:00,25.31,25.32,25.19,25.2,105154.0,23.5591,23.5684,23.4474,23.4567,105154.0
2022-09-06 11:20:00,25.2,25.21,25.11,25.11,164622.0,23.4567,23.466,23.3729,23.3729,164622.0
2022-09-06 11:30:00,25.1,25.22,25.1,25.2,80306.0,23.3636,23.4753,23.3636,23.4567,80306.0
2022-09-06 11:40:00,25.19,25.28,25.18,25.22,52930.0,23.4474,23.5312,23.4381,23.4753,52930.0
2022-09-06 11:50:00,25.21,25.31,25.21,25.27,65054.0,23.466,23.5591,23.466,23.5218,65054.0
2022-09-06 12:00:00,25.27,25.3,25.15,25.17,152250.0,23.5218,23.5498,23.4101,23.4288,152250.0
2022-09-06 12:10:00,25.17,25.18,25.1,25.12,48740.0,23.4288,23.4381,23.3636,23.3822,48740.0
2022-09-06 12:20:00,25.12,25.13,25.04,25.11,38824.0,23.3822,23.3915,23.3078,23.3729,38824.0
2022-09-06 12:30:00,25.12,25.15,25.08,25.09,61842.0,23.3822,23.4101,23.345,23.3543,61842.0
2022-09-06 12:40:00,25.09,25.23,25.07,25.23,53678.0,23.3543,23.4846,23.3357,23.4846,53678.0
2022-09-06 12:50:00,25.23,25.24,25.18,25.2,55092.0,23.4846,23.4939,23.4381,23.4567,55092.0
2022-09-06 13:00:00,25.2,25.21,25.05,25.06,64522.0,23.4567,23.466,23.3171,23.3264,64522.0
2022-09-06 13:10:00,25.06,25.09,25.02,25.08,67684.0,23.3264,23.3543,23.2891,23.345,67684.0
2022-09-06 13:20:00,25.07,25.09,25.03,25.04,44304.0,23.3357,23.3543,23.2984,23.3078,44304.0
2022-09-06 13:30:00,25.03,25.11,25.02,25.11,50272.0,23.2984,23.3729,23.2891,23.3729,50272.0
2022-09-06 13:40:00,25.1,25.1,25.02,25.02,55062.0,23.3636,23.3636,23.2891,23.2891,55062.0
2022-09-06 13:50:00,25.02,25.09,25.0,25.09,61660.0,23.2891,23.3543,23.2705,23.3543,61660.0
2022-09-06 14:00:00,25.09,25.12,25.07,25.09,60308.0,23.3543,23.3822,23.3357,23.3543,60308.0
2022-09-06 14:10:00,25.09,25.18,25.09,25.15,78256.0,23.3543,23.4381,23.3543,23.4101,78256.0
2022-09-06 14:20:00,25.15,25.16,25.11,25.14,55420.0,23.4101,23.4195,23.3729,23.4008,55420.0
2022-09-06 14:30:00,25.14,25.15,25.08,25.11,54012.0,23.4008,23.4101,23.345,23.3729,54012.0
2022-09-06 14:40:00,25.11,25.11,25.06,25.09,52148.0,23.3729,23.3729,23.3264,23.3543,52148.0
2022-09-06 14:50:00,25.1,25.1,25.02,25.05,68474.0,23.3636,23.3636,23.2891,23.3171,68474.0
2022-09-06 15:00:00,25.05,25.13,25.04,25.13,54356.0,23.3171,23.3915,23.3078,23.3915,54356.0
2022-09-06 15:10:00,25.13,25.16,25.1,25.12,84368.0,23.3915,23.4195,23.3636,23.3822,84368.0
2022-09-06 15:20:00,25.11,25.17,25.1,25.14,120152.0,23.3729,23.4288,23.3636,23.4008,120152.0
2022-09-06 15:30:00,25.13,25.13,25.04,25.11,132664.0,23.3915,23.3915,23.3078,23.3729,132664.0
2022-09-06 15:40:00,25.1,25.2,25.1,25.19,205146.0,23.3636,23.4567,23.3636,23.4474,205146.0
2022-09-06 15:50:00,25.18,25.18,25.11,25.15,688650.0,23.4381,23.4381,23.3729,23.4101,688650.0
2022-09-07 09:30:00,25.25,25.3,25.14,25.22,172780.0,23.5032,23.5498,23.4008,23.4753,172780.0
2022-09-07 09:40:00,25.24,25.33,25.23,25.31,63128.0,23.4939,23.5777,23.4846,23.5591,63128.0
2022-09-07 09:50:00,25.29,25.29,25.13,25.14,93964.0,23.5405,23.5405,23.3915,23.4008,93964.0
2022-09-07 10:00:00,25.15,25.25,25.11,25.21,146654.0,23.4101,23.5032,23.3729,23.466,146654.0
2022-09-07 10:10:00,25.21,25.24,25.11,25.19,86586.0,23.466,23.4939,23.3729,23.4474,86586.0
2022-09-07 10:20:00,25.19,25.21,25.13,25.17,85098.0,23.4474,23.466,23.3915,23.4288,85098.0
2022-09-07 10:30:00,25.18,25.23,25.17,25.18,79186.0,23.4381,23.4846,23.4288,23.4381,79186.0
2022-09-07 10:40:00,25.18,25.23,25.17,25.22,143484.0,23.4381,23.4846,23.4288,23.4753,143484.0
2022-09-07 10:50:00,25.22,25.27,25.22,25.25,90368.0,23.4753,23.5218,23.4753,23.5032,90368.0
2022-09-07 11:00:00,25.25,25.32,25.21,25.31,85194.0,23.5032,23.5684,23.466,23.5591,85194.0
2022-09-07 11:10:00,25.31,25.38,25.3,25.33,73968.0,23.5591,23.6242,23.5498,23.5777,73968.0
2022-09-07 11:20:00,25.33,25.38,25.31,25.32,72410.0,23.5777,23.6242,23.5591,23.5684,72410.0
2022-09-07 11:30:00,25.32,25.36,25.29,25.35,86076.0,23.5684,23.6056,23.5405,23.5963,86076.0
2022-09-07 11:40:00,25.35,25.36,25.31,25.31,138972.0,23.5963,23.6056,23.5591,23.5591,138972.0
2022-09-07 11:50:00,25.31,25.35,25.3,25.3,48418.0,23.5591,23.5963,23.5498,23.5498,48418.0
2022-09-07 12:00:00,25.3,25.33,25.26,25.3,49046.0,23.5498,23.5777,23.5125,23.5498,49046.0
2022-09-07 12:10:00,25.3,25.31,25.21,25.21,37284.0,23.5498,23.5591,23.466,23.466,37284.0
2022-09-07 12:20:00,25.21,25.25,25.18,25.23,46030.0,23.466,23.5032,23.4381,23.4846,46030.0
2022-09-07 12:30:00,25.22,25.31,25.21,25.3,66378.0,23.4753,23.5591,23.466,23.5498,66378.0
2022-09-07 12:40:00,25.31,25.38,25.31,25.36,46294.0,23.5591,23.6242,23.5591,23.6056,46294.0
2022-09-07 12:50:00,25.36,25.37,25.33,25.36,50662.0,23.6056,23.6149,23.5777,23.6056,50662.0
2022-09-07 13:00:00,25.36,25.43,25.35,25.4,58762.0,23.6056,23.6708,23.5963,23.6429,58762.0
2022-09-07 13:10:00,25.39,25.39,25.35,25.35,24840.0,23.6335,23.6335,23.5963,23.5963,24840.0
2022-09-07 13:20:00,25.35,25.38,25.33,25.34,35876.0,23.5963,23.6242,23.5777,23.587,35876.0
2022-09-07 13:30:00,25.34,25.4,25.33,25.37,58020.0,23.587,23.6429,23.5777,23.6149,58020.0
2022-09-07 13:40:00,25.38,25.45,25.37,25.45,42318.0,23.6242,23.6894,23.6149,23.6894,42318.0
2022-09-07 13:50:00,25.44,25.47,25.43,25.43,36330.0,23.6801,23.708,23.6708,23.6708,36330.0
2022-09-07 14:00:00,25.44,25.53,25.44,25.5,47296.0,23.6801,23.7639,23.6801,23.7359,47296.0
2022-09-07 14:10:00,25.5,25.55,25.49,25.49,51104.0,23.7359,23.7825,23.7266,23.7266,51104.0
2022-09-07 14:20:00,25.49,25.6,25.48,25.6,202572.0,23.7266,23.829,23.7173,23.829,202572.0
2022-09-07 14:30:00,25.6,25.65,25.59,25.62,52946.0,23.829,23.8756,23.8197,23.8476,52946.0
2022-09-07 14:40:00,25.63,25.64,25.59,25.61,47190.0,23.8569,23.8662,23.8197,23.8383,47190.0
2022-09-07 14:50:00,25.61,25.64,25.6,25.61,55616.0,23.8383,23.8662,23.829,23.8383,55616.0
2022-09-07 15:00:00,25.61,25.61,25.56,25.59,52198.0,23.8383,23.8383,23.7918,23.8197,52198.0
2022-09-07 15:10:00,25.59,25.61,25.55,25.56,103378.0,23.8197,23.8383,23.7825,23.7918,103378.0
2022-09-07 15:20:00,25.56,25.61,25.56,25.61,107378.0,23.7918,23.8383,23.7918,23.8383,107378.0
2022-09-07 15:30:00,25.61,25.64,25.54,25.55,123018.0,23.8383,23.8662,23.7732,23.7825,123018.0
2022-09-07 15:40:00,25.55,25.64,25.53,25.61,215934.0,23.7825,23.8662,23.7639,23.8383,215934.0
2022-09-07 15:50:00,25.61,25.63,25.54,25.55,502468.0,23.8383,23.8569,23.7732,23.7825,502468.0
2022-09-08 09:30:00,25.31,25.33,25.14,25.17,118538.0,23.5591,23.5777,23.4008,23.4288,118538.0
2022-09-08 09:40:00,25.16,25.27,25.08,25.24,125506.0,23.4195,23.5218,23.345,23.4939,125506.0
2022-09-08 09:50:00,25.24,25.25,25.16,25.18,128664.0,23.4939,23.5032,23.4195,23.4381,128664.0
2022-09-08 10:00:00,25.18,25.18,25.0,25.04,96002.0,23.4381,23.4381,23.2705,23.3078,96002.0
2022-09-08 10:10:00,25.04,25.11,25.0,25.11,129334.0,23.3078,23.3729,23.2705,23.3729,129334.0
2022-09-08 10:20:00,25.11,25.16,25.06,25.13,71792.0,23.3729,23.4195,23.3264,23.3915,71792.0
2022-09-08 10:30:00,25.13,25.25,25.1,25.24,103648.0,23.3915,23.5032,23.3636,23.4939,103648.0
2022-09-08 10:40:00,25.24,25.29,25.23,25.25,138206.0,23.4939,23.5405,23.4846,23.5032,138206.0
2022-09-08 10:50:00,25.26,25.32,25.23,25.32,96118.0,23.5125,23.5684,23.4846,23.5684,96118.0
2022-09-08 11:00:00,25.32,25.42,25.32,25.41,76610.0,23.5684,23.6615,23.5684,23.6522,76610.0
2022-09-08 11:10:00,25.41,25.49,25.41,25.49,57360.0,23.6522,23.7266,23.6522,23.7266,57360.0
2022-09-08 11:20:00,25.5,25.52,25.47,25.52,74016.0,23.7359,23.7545,23.708,23.7545,74016.0
2022-09-08 11:30:00,25.52,25.55,25.47,25.47,53840.0,23.7545,23.7825,23.708,23.708,53840.0
2022-09-08 11:40:00,25.47,25.52,25.46,25.49,97324.0,23.708,23.7545,23.6987,23.7266,97324.0
2022-09-08 11:50:00,25.48,25.53,25.48,25.48,78714.0,23.7173,23.7639,23.7173,23.7173,78714.0
2022-09-08 12:00:00,25.48,25.49,25.2,25.23,156952.0,23.7173,23.7266,23.4567,23.4846,156952.0
2022-09-08 12:10:00,25.23,25.23,25.16,25.18,72338.0,23.4846,23.4846,23.4195,23.4381,72338.0
2022-09-08 12:20:00,25.18,25.2,25.11,25.14,67584.0,23.4381,23.4567,23.3729,23.4008,67584.0
2022-09-08 12:30:00,25.13,25.25,25.13,25.23,45408.0,23.3915,23.5032,23.3915,23.4846,45408.0
2022-09-08 12:40:00,25.23,25.31,25.22,25.27,45076.0,23.4846,23.5591,23.4753,23.5218,45076.0
2022-09-08 12:50:00,25.27,25.3,25.25,25.26,40070.0,23.5218,23.5498,23.5032,23.5125,40070.0
2022-09-08 13:00:00,25.25,25.25,25.18,25.21,34434.0,23.5032,23.5032,23.4381,23.466,34434.0
2022-09-08 13:10:00,25.21,25.33,25.21,25.31,97850.0,23.466,23.5777,23.466,23.5591,97850.0
2022-09-08 13:20:00,25.31,25.35,25.31,25.33,42956.0,23.5591,23.5963,23.5591,23.5777,42956.0
2022-09-08 13:30:00,25.33,25.36,25.3,25.34,42484.0,23.5777,23.6056,23.5498,23.587,42484.0
2022-09-08 13:40:00,25.34,25.37,25.33,25.36,40808.0,23.587,23.6149,23.5777,23.6056,40808.0
2022-09-08 13:50:00,25.36,25.37,25.27,25.33,73692.0,23.6056,23.6149,23.5218,23.5777,73692.0
2022-09-08 14:00:00,25.33,25.35,25.31,25.33,41462.0,23.5777,23.5963,23.5591,23.5777,41462.0
2022-09-08 14:10:00,25.32,25.34,25.28,25.34,47618.0,23.5684,23.587,23.5312,23.587,47618.0
2022-09-08 14:20:00,25.33,25.34,25.29,25.31,65856.0,23.5777,23.587,23.5405,23.5591,65856.0
2022-09-08 14:30:00,25.31,25.36,25.3,25.36,65972.0,23.5591,23.6056,23.5498,23.6056,65972.0
2022-09-08 14:40:00,25.36,25.36,25.21,25.23,86632.0,23.6056,23.6056,23.466,23.4846,86632.0
2022-09-08 14:50:00,25.23,25.28,25.21,25.24,71078.0,23.4846,23.5312,23.466,23.4939,71078.0
2022-09-08 15:00:00,25.24,25.28,25.22,25.25,67952.0,23.4939,23.5312,23.4753,23.5032,67952.0
2022-09-08 15:10:00,25.25,25.28,25.23,25.27,86798.0,23.5032,23.5312,23.4846,23.5218,86798.0
2022-09-08 15:20:00,25.27,25.3,25.27,25.28,65414.0,23.5218,23.5498,23.5218,23.5312,65414.0
2022-09-08 15:30:00,25.27,25.29,25.22,25.23,92356.0,23.5218,23.5405,23.4753,23.4846,92356.0
2022-09-08 15:40:00,25.23,25.25,25.17,25.22,243490.0,23.4846,23.5032,23.4288,23.4753,243490.0
2022-09-08 15:50:00,25.23,25.35,25.23,25.35,459962.0,23.4846,23.5963,23.4846,23.5963,459962.0
2022-09-09 09:30:00,25.49,25.52,25.42,25.47,112150.0,23.7266,23.7545,23.6615,23.708,112150.0
2022-09-09 09:40:00,25.48,25.53,25.44,25.49,85040.0,23.7173,23.7639,23.6801,23.7266,85040.0
2022-09-09 09:50:00,25.5,25.53,25.46,25.53,62286.0,23.7359,23.7639,23.6987,23.7639,62286.0
2022-09-09 10:00:00,25.54,25.68,25.53,25.68,88680.0,23.7732,23.9035,23.7639,23.9035,88680.0
2022-09-09 10:10:00,25.68,25.68,25.57,25.59,89562.0,23.9035,23.9035,23.8011,23.8197,89562.0
2022-09-09 10:20:00,25.6,25.61,25.52,25.57,48214.0,23.829,23.8383,23.7545,23.8011,48214.0
2022-09-09 10:30:00,25.58,25.63,25.57,25.61,68356.0,23.8104,23.8569,23.8011,23.8383,68356.0
2022-09-09 10:40:00,25.61,25.65,25.56,25.59,52578.0,23.8383,23.8756,23.7918,23.8197,52578.0
2022-09-09 10:50:00,25.59,25.6,25.55,25.6,28930.0,23.8197,23.829,23.7825,23.829,28930.0
2022-09-09 11:00:00,25.6,25.61,25.56,25.57,41148.0,23.829,23.8383,23.7918,23.8011,41148.0
2022-09-09 11:10:00,25.57,25.58,25.52,25.53,64496.0,23.8011,23.8104,23.7545,23.7639,64496.0
2022-09-09 11:20:00,25.53,25.58,25.49,25.57,42442.0,23.7639,23.8104,23.7266,23.8011,42442.0
2022-09-09 11:30:00,25.57,25.61,25.53,25.61,42864.0,23.8011,23.8383,23.7639,23.8383,42864.0
2022-09-09 11:40:00,25.61,25.61,25.54,25.54,37352.0,23.8383,23.8383,23.7732,23.7732,37352.0
2022-09-09 11:50:00,25.54,25.58,25.53,25.56,33558.0,23.7732,23.8104,23.7639,23.7918,33558.0
2022-09-09 12:00:00,25.56,25.57,25.48,25.52,74884.0,23.7918,23.8011,23.7173,23.7545,74884.0
2022-09-09 12:10:00,25.53,25.55,25.49,25.54,34502.0,23.7639,23.7825,23.7266,23.7732,34502.0
2022-09-09 12:20:00,25.53,25.53,25.45,25.49,36408.0,23.7639,23.7639,23.6894,23.7266,36408.0
2022-09-09 12:30:00,25.49,25.52,25.47,25.49,39522.0,23.7266,23.7545,23.708,23.7266,39522.0
2022-09-09 12:40:00,25.49,25.53,25.46,25.53,32230.0,23.7266,23.7639,23.6987,23.7639,32230.0
2022-09-09 12:50:00,25.53,25.54,25.52,25.53,31066.0,23.7639,23.7732,23.7545,23.7639,31066.0
2022-09-09 13:00:00,25.53,25.55,25.49,25.53,41332.0,23.7639,23.7825,23.7266,23.7639,41332.0
2022-09-09 13:10:00,25.53,25.59,25.53,25.57,36352.0,23.7639,23.8197,23.7639,23.8011,36352.0
2022-09-09 13:20:00,25.57,25.59,25.56,25.57,24714.0,23.8011,23.8197,23.7918,23.8011,24714.0
2022-09-09 13:30:00,25.57,25.61,25.57,25.61,27564.0,23.8011,23.8383,23.8011,23.8383,27564.0
2022-09-09 13:40:00,25.61,25.61,25.57,25.6,25306.0,23.8383,23.8383,23.8011,23.829,25306.0
2022-09-09 13:50:00,25.6,25.6,25.57,25.59,21754.0,23.829,23.829,23.8011,23.8197,21754.0
2022-09-09 14:00:00,25.6,25.61,25.55,25.58,32384.0,23.829,23.8383,23.7825,23.8104,32384.0
2022-09-09 14:10:00,25.58,25.61,25.57,25.61,25778.0,23.8104,23.8383,23.8011,23.8383,25778.0
2022-09-09 14:20:00,25.61,25.61,25.59,25.61,21446.0,23.8383,23.8383,23.8197,23.8383,21446.0
2022-09-09 14:30:00,25.61,25.64,25.58,25.61,69022.0,23.8383,23.8662,23.8104,23.8383,69022.0
2022-09-09 14:40:00,25.61,25.62,25.59,25.61,36736.0,23.8383,23.8476,23.8197,23.8383,36736.0
2022-09-09 14:50:00,25.6,25.63,25.57,25.63,40518.0,23.829,23.8569,23.8011,23.8569,40518.0
2022-09-09 15:00:00,25.63,25.64,25.59,25.61,74258.0,23.8569,23.8662,23.8197,23.8383,74258.0
2022-09-09 15:10:00,25.61,25.63,25.6,25.63,59036.0,23.8383,23.8569,23.829,23.8569,59036.0
2022-09-09 15:20:00,25.62,25.63,25.59,25.61,75356.0,23.8476,23.8569,23.8197,23.8383,75356.0
2022-09-09 15:30:00,25.61,25.63,25.58,25.59,152584.0,23.8383,23.8569,23.8104,23.8197,152584.0
2022-09-09 15:40:00,25.59,25.66,25.58,25.64,216852.0,23.8197,23.8849,23.8104,23.8662,216852.0
2022-09-09 15:50:00,25.64,25.64,25.58,25.6,402458.0,23.8662,23.8662,23.8104,23.829,402458.0
2022-09-12 09:30:00,25.68,25.74,25.61,25.68,85314.0,23.9035,23.9593,23.8383,23.9035,85314.0
2022-09-12 09:40:00,25.69,25.7,25.61,25.61,81096.0,23.9128,23.9221,23.8383,23.8383,81096.0
2022-09-12 09:50:00,25.61,25.68,25.61,25.68,62276.0,23.8383,23.9035,23.8383,23.9035,62276.0
2022-09-12 10:00:00,25.68,25.69,25.55,25.55,252138.0,23.9035,23.9128,23.7825,23.7825,252138.0
2022-09-12 10:10:00,25.55,25.6,25.54,25.58,446058.0,23.7825,23.829,23.7732,23.8104,446058.0
2022-09-12 10:20:00,25.59,25.61,25.52,25.53,196032.0,23.8197,23.8383,23.7545,23.7639,196032.0
2022-09-12 10:30:00,25.52,25.53,25.43,25.46,160748.0,23.7545,23.7639,23.6708,23.6987,160748.0
2022-09-12 10:40:00,25.46,25.5,25.43,25.5,89316.0,23.6987,23.7359,23.6708,23.7359,89316.0
2022-09-12 10:50:00,25.5,25.55,25.48,25.5,78918.0,23.7359,23.7825,23.7173,23.7359,78918.0
2022-09-12 11:00:00,25.49,25.5,25.45,25.45,67170.0,23.7266,23.7359,23.6894,23.6894,67170.0
2022-09-12 11:10:00,25.45,25.48,25.43,25.48,67996.0,23.6894,23.7173,23.6708,23.7173,67996.0
2022-09-12 11:20:00,25.47,25.52,25.47,25.51,57230.0,23.708,23.7545,23.708,23.7452,57230.0
2022-09-12 11:30:00,25.51,25.52,25.43,25.46,70874.0,23.7452,23.7545,23.6708,23.6987,70874.0
2022-09-12 11:40:00,25.46,25.47,25.43,25.44,39832.0,23.6987,23.708,23.6708,23.6801,39832.0
2022-09-12 11:50:00,25.44,25.45,25.3,25.32,98332.0,23.6801,23.6894,23.5498,23.5684,98332.0
2022-09-12 12:00:00,25.33,25.35,25.24,25.24,140472.0,23.5777,23.5963,23.4939,23.4939,140472.0
2022-09-12 12:10:00,25.24,25.3,25.22,25.26,93996.0,23.4939,23.5498,23.4753,23.5125,93996.0
2022-09-12 12:20:00,25.26,25.31,25.25,25.31,95224.0,23.5125,23.5591,23.5032,23.5591,95224.0
2022-09-12 12:30:00,25.31,25.35,25.29,25.31,74292.0,23.5591,23.5963,23.5405,23.5591,74292.0
2022-09-12 12:40:00,25.31,25.33,25.27,25.32,76142.0,23.5591,23.5777,23.5218,23.5684,76142.0
2022-09-12 12:50:00,25.32,25.36,25.31,25.35,38306.0,23.5684,23.6056,23.5591,23.5963,38306.0
2022-09-12 13:00:00,25.36,25.36,25.32,25.36,88854.0,23.6056,23.6056,23.5684,23.6056,88854.0
2022-09-12 13:10:00,25.36,25.36,25.32,25.34,53272.0,23.6056,23.6056,23.5684,23.587,53272.0
2022-09-12 13:20:00,25.35,25.38,25.33,25.38,58122.0,23.5963,23.6242,23.5777,23.6242,58122.0
2022-09-12 13:30:00,25.4,25.4,25.35,25.35,43534.0,23.6429,23.6429,23.5963,23.5963,43534.0
2022-09-12 13:40:00,25.35,25.36,25.32,25.35,45422.0,23.5963,23.6056,23.5684,23.5963,45422.0
2022-09-12 13:50:00,25.35,25.38,25.34,25.36,33560.0,23.5963,23.6242,23.587,23.6056,33560.0
2022-09-12 14:00:00,25.36,25.36,25.33,25.36,42356.0,23.6056,23.6056,23.5777,23.6056,42356.0
2022-09-12 14:10:00,25.35,25.38,25.32,25.32,60058.0,23.5963,23.6242,23.5684,23.5684,60058.0
2022-09-12 14:20:00,25.32,25.34,25.27,25.28,76118.0,23.5684,23.587,23.5218,23.5312,76118.0
2022-09-12 14:30:00,25.28,25.29,25.22,25.24,53754.0,23.5312,23.5405,23.4753,23.4939,53754.0
2022-09-12 14:40:00,25.24,25.29,25.23,25.28,47672.0,23.4939,23.5405,23.4846,23.5312,47672.0
2022-09-12 14:50:00,25.28,25.32,25.27,25.31,54122.0,23.5312,23.5684,23.5218,23.5591,54122.0
2022-09-12 15:00:00,25.31,25.35,25.29,25.35,56030.0,23.5591,23.5963,23.5405,23.5963,56030.0
2022-09-12 15:10:00,25.34,25.37,25.34,25.37,62220.0,23.587,23.6149,23.587,23.6149,62220.0
2022-09-12 15:20:00,25.38,25.38,25.3,25.31,75818.0,23.6242,23.6242,23.5498,23.5591,75818.0
2022-09-12 15:30:00,25.31,25.33,25.28,25.31,87758.0,23.5591,23.5777,23.5312,23.5591,87758.0
2022-09-12 15:40:00,25.31,25.35,25.28,25.32,143394.0,23.5591,23.5963,23.5312,23.5684,143394.0
2022-09-12 15:50:00,25.31,25.39,25.29,25.39,532314.0,23.5591,23.6335,23.5405,23.6335,532314.0
2022-09-13 09:30:00,24.93,25.0,24.81,24.85,176248.0,23.2054,23.2705,23.0937,23.1309,176248.0
2022-09-13 09:40:00,24.86,24.9,24.79,24.88,93662.0,23.1402,23.1774,23.0751,23.1588,93662.0
2022-09-13 09:50:00,24.87,24.93,24.81,24.81,84320.0,23.1495,23.2054,23.0937,23.0937,84320.0
2022-09-13 10:00:00,24.8,24.83,24.73,24.73,279684.0,23.0844,23.1123,23.0192,23.0192,279684.0
2022-09-13 10:10:00,24.73,24.74,24.62,24.67,195252.0,23.0192,23.0285,22.9168,22.9634,195252.0
2022-09-13 10:20:00,24.67,24.71,24.61,24.65,87792.0,22.9634,23.0006,22.9075,22.9447,87792.0
2022-09-13 10:30:00,24.64,24.65,24.5,24.52,124852.0,22.9354,22.9447,22.8051,22.8237,124852.0
2022-09-13 10:40:00,24.52,24.55,24.48,24.48,107638.0,22.8237,22.8517,22.7865,22.7865,107638.0
2022-09-13 10:50:00,24.47,24.5,24.43,24.46,63606.0,22.7772,22.8051,22.74,22.7679,63606.0
2022-09-13 11:00:00,24.46,24.49,24.43,24.47,49316.0,22.7679,22.7958,22.74,22.7772,49316.0
2022-09-13 11:10:00,24.47,24.5,24.41,24.46,54384.0,22.7772,22.8051,22.7213,22.7679,54384.0
2022-09-13 11:20:00,24.45,24.48,24.44,24.46,42974.0,22.7586,22.7865,22.7493,22.7679,42974.0
2022-09-13 11:30:00,24.46,24.46,24.4,24.42,34838.0,22.7679,22.7679,22.712,22.7306,34838.0
2022-09-13 11:40:00,24.41,24.43,24.36,24.4,69192.0,22.7213,22.74,22.6748,22.712,69192.0
2022-09-13 11:50:00,24.4,24.43,24.38,24.38,82882.0,22.712,22.74,22.6934,22.6934,82882.0
2022-09-13 12:00:00,24.38,24.42,24.37,24.39,68936.0,22.6934,22.7306,22.6841,22.7027,68936.0
2022-09-13 12:10:00,24.39,24.39,24.33,24.36,128270.0,22.7027,22.7027,22.6469,22.6748,128270.0
2022-09-13 12:20:00,24.36,24.37,24.29,24.29,63500.0,22.6748,22.6841,22.6096,22.6096,63500.0
2022-09-13 12:30:00,24.29,24.33,24.27,24.31,56174.0,22.6096,22.6469,22.591,22.6283,56174.0
2022-09-13 12:40:00,24.3,24.31,24.27,24.31,50828.0,22.6189,22.6283,22.591,22.6283,50828.0
2022-09-13 12:50:00,24.33,24.35,24.3,24.31,64742.0,22.6469,22.6655,22.6189,22.6283,64742.0
2022-09-13 13:00:00,24.3,24.35,24.25,24.3,90580.0,22.6189,22.6655,22.5724,22.6189,90580.0
2022-09-13 13:10:00,24.3,24.32,24.27,24.28,54278.0,22.6189,22.6376,22.591,22.6003,54278.0
2022-09-13 13:20:00,24.29,24.34,24.27,24.33,51130.0,22.6096,22.6562,22.591,22.6469,51130.0
2022-09-13 13:30:00,24.33,24.34,24.23,24.24,63900.0,22.6469,22.6562,22.5538,22.5631,63900.0
2022-09-13 13:40:00,24.24,24.28,24.22,24.27,66526.0,22.5631,22.6003,22.5445,22.591,66526.0
2022-09-13 13:50:00,24.27,24.27,24.21,24.22,72930.0,22.591,22.591,22.5352,22.5445,72930.0
2022-09-13 14:00:00,24.22,24.22,24.15,24.17,71896.0,22.5445,22.5445,22.4793,22.4979,71896.0
2022-09-13 14:10:00,24.17,24.24,24.16,24.24,78636.0,22.4979,22.5631,22.4886,22.5631,78636.0
2022-09-13 14:20:00,24.24,24.32,24.24,24.26,178010.0,22.5631,22.6376,22.5631,22.5817,178010.0
2022-09-13 14:30:00,24.27,24.31,24.25,24.3,94068.0,22.591,22.6283,22.5724,22.6189,94068.0
2022-09-13 14:40:00,24.3,24.32,24.25,24.26,51482.0,22.6189,22.6376,22.5724,22.5817,51482.0
2022-09-13 14:50:00,24.25,24.27,24.19,24.23,141328.0,22.5724,22.591,22.5166,22.5538,141328.0
2022-09-13 15:00:00,24.23,24.24,24.16,24.17,81880.0,22.5538,22.5631,22.4886,22.4979,81880.0
2022-09-13 15:10:00,24.17,24.21,24.11,24.19,147654.0,22.4979,22.5352,22.4421,22.5166,147654.0
2022-09-13 15:20:00,24.18,24.2,24.13,24.14,120292.0,22.5072,22.5259,22.4607,22.47,120292.0
2022-09-13 15:30:00,24.14,24.14,24.01,24.08,197552.0,22.47,22.47,22.349,22.4142,197552.0
2022-09-13 15:40:00,24.08,24.08,23.93,23.98,343998.0,22.4142,22.4142,22.2745,22.3211,343998.0
2022-09-13 15:50:00,23.98,24.06,23.97,24.02,945064.0,22.3211,22.3956,22.3118,22.3583,945064.0
2022-09-14 09:30:00,24.03,24.11,23.92,24.0,165252.0,22.3676,22.4421,22.2652,22.3397,165252.0
2022-09-14 09:40:00,24.0,24.01,23.84,23.84,178402.0,22.3397,22.349,22.1908,22.1908,178402.0
2022-09-14 09:50:00,23.83,23.86,23.75,23.79,207882.0,22.1815,22.2094,22.107,22.1442,207882.0
2022-09-14 10:00:00,23.79,23.84,23.75,23.81,122570.0,22.1442,22.1908,22.107,22.1628,122570.0
2022-09-14 10:10:00,23.81,23.9,23.8,23.86,136052.0,22.1628,22.2466,22.1535,22.2094,136052.0
2022-09-14 10:20:00,23.86,23.86,23.79,23.8,54820.0,22.2094,22.2094,22.1442,22.1535,54820.0
2022-09-14 10:30:00,23.8,23.99,23.79,23.98,106174.0,22.1535,22.3304,22.1442,22.3211,106174.0
2022-09-14 10:40:00,23.98,24.02,23.97,24.0,188574.0,22.3211,22.3583,22.3118,22.3397,188574.0
2022-09-14 10:50:00,24.0,24.07,24.0,24.07,105416.0,22.3397,22.4049,22.3397,22.4049,105416.0
2022-09-14 11:00:00,24.06,24.08,23.99,24.05,126762.0,22.3956,22.4142,22.3304,22.3862,126762.0
2022-09-14 11:10:00,24.05,24.06,23.99,24.0,176304.0,22.3862,22.3956,22.3304,22.3397,176304.0
2022-09-14 11:20:00,24.0,24.03,23.97,23.98,95264.0,22.3397,22.3676,22.3118,22.3211,95264.0
2022-09-14 11:30:00,23.98,23.98,23.93,23.95,74444.0,22.3211,22.3211,22.2745,22.2932,74444.0
2022-09-14 11:40:00,23.95,23.97,23.93,23.93,51798.0,22.2932,22.3118,22.2745,22.2745,51798.0
2022-09-14 11:50:00,23.93,23.96,23.91,23.93,61464.0,22.2745,22.3025,22.2559,22.2745,61464.0
2022-09-14 12:00:00,23.93,23.99,23.92,23.93,108186.0,22.2745,22.3304,22.2652,22.2745,108186.0
2022-09-14 12:10:00,23.93,23.97,23.91,23.96,128840.0,22.2745,22.3118,22.2559,22.3025,128840.0
2022-09-14 12:20:00,23.96,24.04,23.93,24.0,138014.0,22.3025,22.3769,22.2745,22.3397,138014.0
2022-09-14 12:30:00,24.0,24.1,23.99,24.08,69822.0,22.3397,22.4328,22.3304,22.4142,69822.0
2022-09-14 12:40:00,24.09,24.13,24.08,24.11,56658.0,22.4235,22.4607,22.4142,22.4421,56658.0
2022-09-14 12:50:00,24.11,24.13,24.08,24.11,75656.0,22.4421,22.4607,22.4142,22.4421,75656.0
2022-09-14 13:00:00,24.11,24.11,24.05,24.06,85904.0,22.4421,22.4421,22.3862,22.3956,85904.0
2022-09-14 13:10:00,24.06,24.08,24.02,24.04,87464.0,22.3956,22.4142,22.3583,22.3769,87464.0
2022-09-14 13:20:00,24.05,24.11,24.04,24.1,122126.0,22.3862,22.4421,22.3769,22.4328,122126.0
2022-09-14 13:30:00,24.11,24.13,24.08,24.11,88142.0,22.4421,22.4607,22.4142,22.4421,88142.0
2022-09-14 13:40:00,24.1,24.13,24.0,24.02,228648.0,22.4328,22.4607,22.3397,22.3583,228648.0
2022-09-14 13:50:00,24.02,24.08,24.02,24.05,117872.0,22.3583,22.4142,22.3583,22.3862,117872.0
2022-09-14 14:00:00,24.05,24.07,24.0,24.04,119666.0,22.3862,22.4049,22.3397,22.3769,119666.0
2022-09-14 14:10:00,24.04,24.06,24.01,24.06,159964.0,22.3769,22.3956,22.349,22.3956,159964.0
2022-09-14 14:20:00,24.06,24.06,24.03,24.04,71672.0,22.3956,22.3956,22.3676,22.3769,71672.0
2022-09-14 14:30:00,24.04,24.08,24.04,24.05,78872.0,22.3769,22.4142,22.3769,22.3862,78872.0
2022-09-14 14:40:00,24.04,24.04,23.93,23.97,65412.0,22.3769,22.3769,22.2745,22.3118,65412.0
2022-09-14 14:50:00,23.97,23.97,23.9,23.91,56772.0,22.3118,22.3118,22.2466,22.2559,56772.0
2022-09-14 15:00:00,23.91,23.93,23.87,23.91,63082.0,22.2559,22.2745,22.2187,22.2559,63082.0
2022-09-14 15:10:00,23.91,23.91,23.75,23.79,97226.0,22.2559,22.2559,22.107,22.1442,97226.0
2022-09-14 15:20:00,23.78,23.82,23.77,23.8,82412.0,22.1349,22.1722,22.1256,22.1535,82412.0
2022-09-14 15:30:00,23.8,23.83,23.73,23.82,142612.0,22.1535,22.1815,22.0884,22.1722,142612.0
2022-09-14 15:40:00,23.82,23.89,23.8,23.89,180998.0,22.1722,22.2373,22.1535,22.2373,180998.0
2022-09-14 15:50:00,23.89,23.98,23.89,23.96,500740.0,22.2373,22.3211,22.2373,22.3025,500740.0
2022-09-15 09:30:00,24.01,24.01,23.74,23.8,218580.0,22.349,22.349,22.0977,22.1535,218580.0
2022-09-15 09:40:00,23.79,23.89,23.75,23.89,251076.0,22.1442,22.2373,22.107,22.2373,251076.0
2022-09-15 09:50:00,23.9,24.02,23.89,24.01,112564.0,22.2466,22.3583,22.2373,22.349,112564.0
2022-09-15 10:00:00,24.02,24.08,24.02,24.06,88908.0,22.3583,22.4142,22.3583,22.3956,88908.0
2022-09-15 10:10:00,24.06,24.08,24.02,24.02,93194.0,22.3956,22.4142,22.3583,22.3583,93194.0
2022-09-15 10:20:00,24.02,24.02,23.85,23.85,63366.0,22.3583,22.3583,22.2001,22.2001,63366.0
2022-09-15 10:30:00,23.85,23.95,23.83,23.92,148032.0,22.2001,22.2932,22.1815,22.2652,148032.0
2022-09-15 10:40:00,23.92,23.93,23.83,23.83,57384.0,22.2652,22.2745,22.1815,22.1815,57384.0
2022-09-15 10:50:00,23.84,23.84,23.75,23.78,58360.0,22.1908,22.1908,22.107,22.1349,58360.0
2022-09-15 11:00:00,23.77,23.79,23.71,23.71,54640.0,22.1256,22.1442,22.0698,22.0698,54640.0
2022-09-15 11:10:00,23.7,23.7,23.65,23.7,41020.0,22.0605,22.0605,22.0139,22.0605,41020.0
2022-09-15 11:20:00,23.69,23.79,23.68,23.77,60338.0,22.0511,22.1442,22.0418,22.1256,60338.0
2022-09-15 11:30:00,23.75,23.8,23.75,23.77,86492.0,22.107,22.1535,22.107,22.1256,86492.0
2022-09-15 11:40:00,23.78,23.81,23.74,23.75,41338.0,22.1349,22.1628,22.0977,22.107,41338.0
2022-09-15 11:50:00,23.74,23.74,23.66,23.69,235490.0,22.0977,22.0977,22.0232,22.0511,235490.0
2022-09-15 12:00:00,23.7,23.72,23.61,23.63,190586.0,22.0605,22.0791,21.9767,21.9953,190586.0
2022-09-15 12:10:00,23.62,23.67,23.61,23.67,54172.0,21.986,22.0325,21.9767,22.0325,54172.0
2022-09-15 12:20:00,23.66,23.68,23.59,23.6,89460.0,22.0232,22.0418,21.9581,21.9674,89460.0
2022-09-15 12:30:00,23.6,23.66,23.59,23.64,51440.0,21.9674,22.0232,21.9581,22.0046,51440.0
2022-09-15 12:40:00,23.63,23.66,23.59,23.59,35956.0,21.9953,22.0232,21.9581,21.9581,35956.0
2022-09-15 12:50:00,23.59,23.63,23.59,23.63,67464.0,21.9581,21.9953,21.9581,21.9953,67464.0
2022-09-15 13:00:00,23.65,23.79,23.65,23.77,68704.0,22.0139,22.1442,22.0139,22.1256,68704.0
2022-09-15 13:10:00,23.77,23.82,23.75,23.81,29534.0,22.1256,22.1722,22.107,22.1628,29534.0
2022-09-15 13:20:00,23.8,23.84,23.78,23.8,34648.0,22.1535,22.1908,22.1349,22.1535,34648.0
2022-09-15 13:30:00,23.8,23.82,23.75,23.77,25724.0,22.1535,22.1722,22.107,22.1256,25724.0
2022-09-15 13:40:00,23.77,23.8,23.75,23.76,33770.0,22.1256,22.1535,22.107,22.1163,33770.0
2022-09-15 13:50:00,23.75,23.75,23.71,23.72,20868.0,22.107,22.107,22.0698,22.0791,20868.0
2022-09-15 14:00:00,23.72,23.72,23.64,23.65,64796.0,22.0791,22.0791,22.0046,22.0139,64796.0
2022-09-15 14:10:00,23.65,23.73,23.65,23.72,48978.0,22.0139,22.0884,22.0139,22.0791,48978.0
2022-09-15 14:20:00,23.72,23.78,23.71,23.77,50678.0,22.0791,22.1349,22.0698,22.1256,50678.0
2022-09-15 14:30:00,23.77,23.8,23.73,23.79,49554.0,22.1256,22.1535,22.0884,22.1442,49554.0
2022-09-15 14:40:00,23.79,23.79,23.68,23.68,83260.0,22.1442,22.1442,22.0418,22.0418,83260.0
2022-09-15 14:50:00,23.68,23.71,23.65,23.67,70346.0,22.0418,22.0698,22.0139,22.0325,70346.0
2022-09-15 15:00:00,23.67,23.68,23.59,23.59,76412.0,22.0325,22.0418,21.9581,21.9581,76412.0
2022-09-15 15:10:00,23.59,23.6,23.5,23.51,69724.0,21.9581,21.9674,21.8743,21.8836,69724.0
2022-09-15 15:20:00,23.51,23.59,23.51,23.55,71290.0,21.8836,21.9581,21.8836,21.9208,71290.0
2022-09-15 15:30:00,23.55,23.58,23.53,23.57,86396.0,21.9208,21.9488,21.9022,21.9394,86396.0
2022-09-15 15:40:00,23.57,23.64,23.55,23.61,187034.0,21.9394,22.0046,21.9208,21.9767,187034.0
2022-09-15 15:50:00,23.6,23.67,23.57,23.61,600864.0,21.9674,22.0325,21.9394,21.9767,600864.0
2022-09-16 09:30:00,23.36,23.56,23.22,23.56,2068012.0,21.744,21.9301,21.6137,21.9301,2068012.0
2022-09-16 09:40:00,23.56,23.69,23.53,23.58,344002.0,21.9301,22.0511,21.9022,21.9488,344002.0
2022-09-16 09:50:00,23.6,23.67,23.58,23.61,270882.0,21.9674,22.0325,21.9488,21.9767,270882.0
2022-09-16 10:00:00,23.61,23.73,23.61,23.64,310818.0,21.9767,22.0884,21.9767,22.0046,310818.0
2022-09-16 10:10:00,23.63,23.67,23.55,23.57,102452.0,21.9953,22.0325,21.9208,21.9394,102452.0
2022-09-16 10:20:00,23.57,23.64,23.55,23.61,156116.0,21.9394,22.0046,21.9208,21.9767,156116.0
2022-09-16 10:30:00,23.61,23.65,23.57,23.61,203266.0,21.9767,22.0139,21.9394,21.9767,203266.0
2022-09-16 10:40:00,23.6,23.66,23.52,23.53,107856.0,21.9674,22.0232,21.8929,21.9022,107856.0
2022-09-16 10:50:00,23.54,23.61,23.46,23.49,88302.0,21.9115,21.9767,21.8371,21.865,88302.0
2022-09-16 11:00:00,23.49,23.59,23.47,23.57,81878.0,21.865,21.9581,21.8464,21.9394,81878.0
2022-09-16 11:10:00,23.57,23.61,23.53,23.61,80620.0,21.9394,21.9767,21.9022,21.9767,80620.0
2022-09-16 11:20:00,23.61,23.61,23.53,23.54,102532.0,21.9767,21.9767,21.9022,21.9115,102532.0
2022-09-16 11:30:00,23.55,23.56,23.5,23.52,58838.0,21.9208,21.9301,21.8743,21.8929,58838.0
2022-09-16 11:40:00,23.52,23.57,23.51,23.55,166190.0,21.8929,21.9394,21.8836,21.9208,166190.0
2022-09-16 11:50:00,23.55,23.63,23.54,23.61,251200.0,21.9208,21.9953,21.9115,21.9767,251200.0
2022-09-16 12:00:00,23.62,23.62,23.54,23.54,101890.0,21.986,21.986,21.9115,21.9115,101890.0
2022-09-16 12:10:00,23.54,23.55,23.49,23.49,103638.0,21.9115,21.9208,21.865,21.865,103638.0
2022-09-16 12:20:00,23.49,23.5,23.45,23.48,91974.0,21.865,21.8743,21.8278,21.8557,91974.0
2022-09-16 12:30:00,23.48,23.49,23.39,23.4,68200.0,21.8557,21.865,21.7719,21.7812,68200.0
2022-09-16 12:40:00,23.4,23.45,23.4,23.45,49868.0,21.7812,21.8278,21.7812,21.8278,49868.0
2022-09-16 12:50:00,23.45,23.46,23.42,23.46,37516.0,21.8278,21.8371,21.7998,21.8371,37516.0
2022-09-16 13:00:00,23.46,23.47,23.43,23.44,42446.0,21.8371,21.8464,21.8091,21.8184,42446.0
2022-09-16 13:10:00,23.44,23.47,23.41,23.43,55292.0,21.8184,21.8464,21.7905,21.8091,55292.0
2022-09-16 13:20:00,23.44,23.44,23.36,23.38,56208.0,21.8184,21.8184,21.744,21.7626,56208.0
2022-09-16 13:30:00,23.38,23.46,23.37,23.43,57030.0,21.7626,21.8371,21.7533,21.8091,57030.0
2022-09-16 13:40:00,23.45,23.47,23.42,23.42,57886.0,21.8278,21.8464,21.7998,21.7998,57886.0
2022-09-16 13:50:00,23.43,23.45,23.41,23.43,57426.0,21.8091,21.8278,21.7905,21.8091,57426.0
2022-09-16 14:00:00,23.43,23.48,23.42,23.48,65852.0,21.8091,21.8557,21.7998,21.8557,65852.0
2022-09-16 14:10:00,23.48,23.5,23.45,23.46,76788.0,21.8557,21.8743,21.8278,21.8371,76788.0
2022-09-16 14:20:00,23.46,23.55,23.46,23.54,200226.0,21.8371,21.9208,21.8371,21.9115,200226.0
2022-09-16 14:30:00,23.53,23.61,23.51,23.58,73222.0,21.9022,21.9767,21.8836,21.9488,73222.0
2022-09-16 14:40:00,23.58,23.65,23.56,23.63,221286.0,21.9488,22.0139,21.9301,21.9953,221286.0
2022-09-16 14:50:00,23.63,23.65,23.61,23.62,249428.0,21.9953,22.0139,21.9767,21.986,249428.0
2022-09-16 15:00:00,23.61,23.7,23.61,23.69,82446.0,21.9767,22.0605,21.9767,22.0511,82446.0
2022-09-16 15:10:00,23.68,23.68,23.57,23.61,185232.0,22.0418,22.0418,21.9394,21.9767,185232.0
2022-09-16 15:20:00,23.61,23.7,23.59,23.61,69072.0,21.9767,22.0605,21.9581,21.9767,69072.0
2022-09-16 15:30:00,23.61,23.65,23.57,23.65,104132.0,21.9767,22.0139,21.9394,22.0139,104132.0
2022-09-16 15:40:00,23.66,23.68,23.61,23.67,182012.0,22.0232,22.0418,21.9767,22.0325,182012.0
2022-09-16 15:50:00,23.66,23.74,23.54,23.68,1043234.0,22.0232,22.0977,21.9115,22.0418,1043234.0
2022-09-19 09:30:00,23.69,23.72,23.56,23.68,112176.0,22.0511,22.0791,21.9301,22.0418,112176.0
2022-09-19 09:40:00,23.68,23.81,23.66,23.81,56286.0,22.0418,22.1628,22.0232,22.1628,56286.0
2022-09-19 09:50:00,23.81,23.88,23.8,23.83,117126.0,22.1628,22.228,22.1535,22.1815,117126.0
2022-09-19 10:00:00,23.83,23.93,23.8,23.93,248886.0,22.1815,22.2745,22.1535,22.2745,248886.0
2022-09-19 10:10:00,23.93,24.02,23.92,23.96,77214.0,22.2745,22.3583,22.2652,22.3025,77214.0
2022-09-19 10:20:00,23.96,24.03,23.94,24.02,41474.0,22.3025,22.3676,22.2839,22.3583,41474.0
2022-09-19 10:30:00,24.02,24.06,23.97,24.05,104052.0,22.3583,22.3956,22.3118,22.3862,104052.0
2022-09-19 10:40:00,24.05,24.08,24.0,24.0,66684.0,22.3862,22.4142,22.3397,22.3397,66684.0
2022-09-19 10:50:00,24.0,24.0,23.95,24.0,79450.0,22.3397,22.3397,22.2932,22.3397,79450.0
2022-09-19 11:00:00,24.0,24.06,24.0,24.02,57520.0,22.3397,22.3956,22.3397,22.3583,57520.0
2022-09-19 11:10:00,24.03,24.08,24.0,24.05,52790.0,22.3676,22.4142,22.3397,22.3862,52790.0
2022-09-19 11:20:00,24.05,24.06,23.98,23.98,109732.0,22.3862,22.3956,22.3211,22.3211,109732.0
2022-09-19 11:30:00,23.98,24.01,23.97,23.98,84978.0,22.3211,22.349,22.3118,22.3211,84978.0
2022-09-19 11:40:00,23.98,24.06,23.96,24.05,102286.0,22.3211,22.3956,22.3025,22.3862,102286.0
2022-09-19 11:50:00,24.06,24.07,24.03,24.04,71132.0,22.3956,22.4049,22.3676,22.3769,71132.0
2022-09-19 12:00:00,24.04,24.1,24.02,24.07,123718.0,22.3769,22.4328,22.3583,22.4049,123718.0
2022-09-19 12:10:00,24.07,24.11,24.05,24.1,107428.0,22.4049,22.4421,22.3862,22.4328,107428.0
2022-09-19 12:20:00,24.1,24.11,24.05,24.07,75134.0,22.4328,22.4421,22.3862,22.4049,75134.0
2022-09-19 12:30:00,24.07,24.16,24.06,24.14,127204.0,22.4049,22.4886,22.3956,22.47,127204.0
2022-09-19 12:40:00,24.14,24.16,24.11,24.13,81126.0,22.47,22.4886,22.4421,22.4607,81126.0
2022-09-19 12:50:00,24.13,24.18,24.13,24.17,81226.0,22.4607,22.5072,22.4607,22.4979,81226.0
2022-09-19 13:00:00,24.17,24.18,24.09,24.1,46136.0,22.4979,22.5072,22.4235,22.4328,46136.0
2022-09-19 13:10:00,24.1,24.11,24.07,24.09,43544.0,22.4328,22.4421,22.4049,22.4235,43544.0
2022-09-19 13:20:00,24.09,24.12,24.08,24.11,106120.0,22.4235,22.4514,22.4142,22.4421,106120.0
2022-09-19 13:30:00,24.12,24.12,24.0,24.05,140134.0,22.4514,22.4514,22.3397,22.3862,140134.0
2022-09-19 13:40:00,24.04,24.08,24.03,24.06,141068.0,22.3769,22.4142,22.3676,22.3956,141068.0
2022-09-19 13:50:00,24.06,24.1,24.05,24.07,171630.0,22.3956,22.4328,22.3862,22.4049,171630.0
2022-09-19 14:00:00,24.08,24.1,24.03,24.06,82610.0,22.4142,22.4328,22.3676,22.3956,82610.0
2022-09-19 14:10:00,24.05,24.05,24.0,24.02,54846.0,22.3862,22.3862,22.3397,22.3583,54846.0
2022-09-19 14:20:00,24.02,24.04,23.98,24.0,56320.0,22.3583,22.3769,22.3211,22.3397,56320.0
2022-09-19 14:30:00,24.0,24.08,24.0,24.08,52530.0,22.3397,22.4142,22.3397,22.4142,52530.0
2022-09-19 14:40:00,24.07,24.07,24.02,24.03,69932.0,22.4049,22.4049,22.3583,22.3676,69932.0
2022-09-19 14:50:00,24.03,24.09,24.03,24.08,47804.0,22.3676,22.4235,22.3676,22.4142,47804.0
2022-09-19 15:00:00,24.08,24.21,24.07,24.2,97578.0,22.4142,22.5352,22.4049,22.5259,97578.0
2022-09-19 15:10:00,24.21,24.24,24.18,24.2,188694.0,22.5352,22.5631,22.5072,22.5259,188694.0
2022-09-19 15:20:00,24.19,24.23,24.17,24.19,140350.0,22.5166,22.5538,22.4979,22.5166,140350.0
2022-09-19 15:30:00,24.19,24.25,24.18,24.24,200552.0,22.5166,22.5724,22.5072,22.5631,200552.0
2022-09-19 15:40:00,24.24,24.29,24.21,24.21,493740.0,22.5631,22.6096,22.5352,22.5352,493740.0
2022-09-19 15:50:00,24.21,24.22,24.15,24.22,835746.0,22.5352,22.5445,22.4793,22.5445,835746.0
2022-09-20 09:30:00,24.02,24.06,23.78,23.79,132156.0,22.3583,22.3956,22.1349,22.1442,132156.0
2022-09-20 09:40:00,23.79,23.83,23.75,23.82,84534.0,22.1442,22.1815,22.107,22.1722,84534.0
2022-09-20 09:50:00,23.81,23.82,23.7,23.71,60720.0,22.1628,22.1722,22.0605,22.0698,60720.0
2022-09-20 10:00:00,23.7,23.75,23.66,23.7,159876.0,22.0605,22.107,22.0232,22.0605,159876.0
2022-09-20 10:10:00,23.71,23.77,23.7,23.76,89210.0,22.0698,22.1256,22.0605,22.1163,89210.0
2022-09-20 10:20:00,23.75,23.8,23.74,23.8,100276.0,22.107,22.1535,22.0977,22.1535,100276.0
2022-09-20 10:30:00,23.79,23.81,23.72,23.77,89482.0,22.1442,22.1628,22.0791,22.1256,89482.0
2022-09-20 10:40:00,23.76,23.82,23.73,23.76,165856.0,22.1163,22.1722,22.0884,22.1163,165856.0
2022-09-20 10:50:00,23.76,23.8,23.72,23.74,107238.0,22.1163,22.1535,22.0791,22.0977,107238.0
2022-09-20 11:00:00,23.74,23.76,23.71,23.74,109782.0,22.0977,22.1163,22.0698,22.0977,109782.0
2022-09-20 11:10:00,23.74,23.74,23.66,23.7,69528.0,22.0977,22.0977,22.0232,22.0605,69528.0
2022-09-20 11:20:00,23.69,23.72,23.68,23.71,78780.0,22.0511,22.0791,22.0418,22.0698,78780.0
2022-09-20 11:30:00,23.71,23.72,23.64,23.65,75588.0,22.0698,22.0791,22.0046,22.0139,75588.0
2022-09-20 11:40:00,23.65,23.7,23.64,23.7,65748.0,22.0139,22.0605,22.0046,22.0605,65748.0
2022-09-20 11:50:00,23.69,23.81,23.68,23.75,61162.0,22.0511,22.1628,22.0418,22.107,61162.0
2022-09-20 12:00:00,23.75,23.8,23.75,23.78,78040.0,22.107,22.1535,22.107,22.1349,78040.0
2022-09-20 12:10:00,23.78,23.8,23.73,23.76,100144.0,22.1349,22.1535,22.0884,22.1163,100144.0
2022-09-20 12:20:00,23.76,23.78,23.7,23.72,123388.0,22.1163,22.1349,22.0605,22.0791,123388.0
2022-09-20 12:30:00,23.72,23.72,23.65,23.67,81782.0,22.0791,22.0791,22.0139,22.0325,81782.0
2022-09-20 12:40:00,23.67,23.68,23.65,23.66,58928.0,22.0325,22.0418,22.0139,22.0232,58928.0
2022-09-20 12:50:00,23.66,23.69,23.64,23.68,63444.0,22.0232,22.0511,22.0046,22.0418,63444.0
2022-09-20 13:00:00,23.68,23.7,23.63,23.65,77250.0,22.0418,22.0605,21.9953,22.0139,77250.0
2022-09-20 13:10:00,23.65,23.66,23.61,23.63,71564.0,22.0139,22.0232,21.9767,21.9953,71564.0
2022-09-20 13:20:00,23.63,23.65,23.58,23.58,69486.0,21.9953,22.0139,21.9488,21.9488,69486.0
2022-09-20 13:30:00,23.58,23.59,23.55,23.59,95190.0,21.9488,21.9581,21.9208,21.9581,95190.0
2022-09-20 13:40:00,23.59,23.63,23.59,23.59,88188.0,21.9581,21.9953,21.9581,21.9581,88188.0
2022-09-20 13:50:00,23.58,23.59,23.5,23.53,236540.0,21.9488,21.9581,21.8743,21.9022,236540.0
2022-09-20 14:00:00,23.54,23.61,23.53,23.61,118618.0,21.9115,21.9767,21.9022,21.9767,118618.0
2022-09-20 14:10:00,23.61,23.61,23.39,23.52,643242.0,21.9767,21.9767,21.7719,21.8929,643242.0
2022-09-20 14:20:00,23.53,23.6,23.52,23.58,158860.0,21.9022,21.9674,21.8929,21.9488,158860.0
2022-09-20 14:30:00,23.57,23.59,23.55,23.57,82916.0,21.9394,21.9581,21.9208,21.9394,82916.0
2022-09-20 14:40:00,23.57,23.68,23.57,23.68,159194.0,21.9394,22.0418,21.9394,22.0418,159194.0
2022-09-20 14:50:00,23.67,23.75,23.65,23.74,114824.0,22.0325,22.107,22.0139,22.0977,114824.0
2022-09-20 15:00:00,23.74,23.81,23.7,23.74,97500.0,22.0977,22.1628,22.0605,22.0977,97500.0
2022-09-20 15:10:00,23.75,23.81,23.75,23.8,58884.0,22.107,22.1628,22.107,22.1535,58884.0
2022-09-20 15:20:00,23.81,23.86,23.8,23.83,94814.0,22.1628,22.2094,22.1535,22.1815,94814.0
2022-09-20 15:30:00,23.83,23.92,23.79,23.91,122590.0,22.1815,22.2652,22.1442,22.2559,122590.0
2022-09-20 15:40:00,23.91,23.93,23.87,23.89,208244.0,22.2559,22.2745,22.2187,22.2373,208244.0
2022-09-20 15:50:00,23.89,23.92,23.85,23.88,701024.0,22.2373,22.2652,22.2001,22.228,701024.0
2022-09-21 09:30:00,24.16,24.29,24.16,24.28,142726.0,22.4886,22.6096,22.4886,22.6003,142726.0
2022-09-21 09:40:00,24.28,24.5,24.25,24.47,253908.0,22.6003,22.8051,22.5724,22.7772,253908.0
2022-09-21 09:50:00,24.47,24.54,24.46,24.54,154090.0,22.7772,22.8423,22.7679,22.8423,154090.0
2022-09-21 10:00:00,24.53,24.66,24.52,24.65,155300.0,22.833,22.954,22.8237,22.9447,155300.0
2022-09-21 10:10:00,24.66,24.67,24.58,24.58,77134.0,22.954,22.9634,22.8796,22.8796,77134.0
2022-09-21 10:20:00,24.58,24.64,24.54,24.64,139380.0,22.8796,22.9354,22.8423,22.9354,139380.0
2022-09-21 10:30:00,24.64,24.64,24.55,24.58,128688.0,22.9354,22.9354,22.8517,22.8796,128688.0
2022-09-21 10:40:00,24.57,24.59,24.49,24.52,170384.0,22.8703,22.8889,22.7958,22.8237,170384.0
2022-09-21 10:50:00,24.52,24.54,24.46,24.49,141838.0,22.8237,22.8423,22.7679,22.7958,141838.0
2022-09-21 11:00:00,24.5,24.5,24.4,24.41,184268.0,22.8051,22.8051,22.712,22.7213,184268.0
2022-09-21 11:10:00,24.41,24.46,24.37,24.4,77644.0,22.7213,22.7679,22.6841,22.712,77644.0
2022-09-21 11:20:00,24.39,24.45,24.39,24.43,84454.0,22.7027,22.7586,22.7027,22.74,84454.0
2022-09-21 11:30:00,24.43,24.47,24.41,24.43,68826.0,22.74,22.7772,22.7213,22.74,68826.0
2022-09-21 11:40:00,24.43,24.46,24.41,24.42,81064.0,22.74,22.7679,22.7213,22.7306,81064.0
2022-09-21 11:50:00,24.42,24.44,24.4,24.4,52058.0,22.7306,22.7493,22.712,22.712,52058.0
2022-09-21 12:00:00,24.4,24.42,24.38,24.4,108312.0,22.712,22.7306,22.6934,22.712,108312.0
2022-09-21 12:10:00,24.4,24.41,24.36,24.39,36376.0,22.712,22.7213,22.6748,22.7027,36376.0
2022-09-21 12:20:00,24.39,24.42,24.38,24.42,53250.0,22.7027,22.7306,22.6934,22.7306,53250.0
2022-09-21 12:30:00,24.41,24.47,24.41,24.43,28526.0,22.7213,22.7772,22.7213,22.74,28526.0
2022-09-21 12:40:00,24.43,24.43,24.4,24.41,24700.0,22.74,22.74,22.712,22.7213,24700.0
2022-09-21 12:50:00,24.41,24.43,24.36,24.37,29738.0,22.7213,22.74,22.6748,22.6841,29738.0
2022-09-21 13:00:00,24.36,24.38,24.36,24.38,25214.0,22.6748,22.6934,22.6748,22.6934,25214.0
2022-09-21 13:10:00,24.37,24.37,24.31,24.32,34854.0,22.6841,22.6841,22.6283,22.6376,34854.0
2022-09-21 13:20:00,24.32,24.34,24.29,24.34,39420.0,22.6376,22.6562,22.6096,22.6562,39420.0
2022-09-21 13:30:00,24.34,24.35,24.32,24.35,19498.0,22.6562,22.6655,22.6376,22.6655,19498.0
2022-09-21 13:40:00,24.36,24.39,24.34,24.36,38058.0,22.6748,22.7027,22.6562,22.6748,38058.0
2022-09-21 13:50:00,24.36,24.47,24.35,24.47,85762.0,22.6748,22.7772,22.6655,22.7772,85762.0
2022-09-21 14:00:00,24.43,24.48,23.99,24.14,209064.0,22.74,22.7865,22.3304,22.47,209064.0
2022-09-21 14:10:00,24.11,24.16,23.9,23.98,88462.0,22.4421,22.4886,22.2466,22.3211,88462.0
2022-09-21 14:20:00,23.99,24.08,23.95,23.97,84912.0,22.3304,22.4142,22.2932,22.3118,84912.0
2022-09-21 14:30:00,23.95,24.23,23.9,24.16,153510.0,22.2932,22.5538,22.2466,22.4886,153510.0
2022-09-21 14:40:00,24.15,24.49,24.11,24.31,110536.0,22.4793,22.7958,22.4421,22.6283,110536.0
2022-09-21 14:50:00,24.3,24.39,24.21,24.35,113874.0,22.6189,22.7027,22.5352,22.6655,113874.0
2022-09-21 15:00:00,24.36,24.39,24.21,24.21,89370.0,22.6748,22.7027,22.5352,22.5352,89370.0
2022-09-21 15:10:00,24.21,24.25,24.0,24.17,112690.0,22.5352,22.5724,22.3397,22.4979,112690.0
2022-09-21 15:20:00,24.14,24.16,23.92,23.93,147712.0,22.47,22.4886,22.2652,22.2745,147712.0
2022-09-21 15:30:00,23.92,23.98,23.82,23.84,154478.0,22.2652,22.3211,22.1722,22.1908,154478.0
2022-09-21 15:40:00,23.83,23.88,23.75,23.79,186536.0,22.1815,22.228,22.107,22.1442,186536.0
2022-09-21 15:50:00,23.8,23.83,23.7,23.7,756420.0,22.1535,22.1815,22.0605,22.0605,756420.0
2022-09-22 09:30:00,23.64,23.75,23.59,23.6,192540.0,22.0046,22.107,21.9581,21.9674,192540.0
2022-09-22 09:40:00,23.6,23.61,23.52,23.59,124470.0,21.9674,21.9767,21.8929,21.9581,124470.0
2022-09-22 09:50:00,23.58,23.64,23.58,23.61,97868.0,21.9488,22.0046,21.9488,21.9767,97868.0
2022-09-22 10:00:00,23.61,23.77,23.56,23.75,137908.0,21.9767,22.1256,21.9301,22.107,137908.0
2022-09-22 10:10:00,23.75,23.87,23.71,23.78,339728.0,22.107,22.2187,22.0698,22.1349,339728.0
2022-09-22 10:20:00,23.79,23.82,23.74,23.82,125578.0,22.1442,22.1722,22.0977,22.1722,125578.0
2022-09-22 10:30:00,23.82,23.87,23.76,23.82,166930.0,22.1722,22.2187,22.1163,22.1722,166930.0
2022-09-22 10:40:00,23.82,23.83,23.75,23.83,134986.0,22.1722,22.1815,22.107,22.1815,134986.0
2022-09-22 10:50:00,23.83,23.84,23.73,23.75,196356.0,22.1815,22.1908,22.0884,22.107,196356.0
2022-09-22 11:00:00,23.75,23.84,23.75,23.81,238988.0,22.107,22.1908,22.107,22.1628,238988.0
2022-09-22 11:10:00,23.81,23.81,23.73,23.73,117308.0,22.1628,22.1628,22.0884,22.0884,117308.0
2022-09-22 11:20:00,23.73,23.78,23.71,23.77,229352.0,22.0884,22.1349,22.0698,22.1256,229352.0
2022-09-22 11:30:00,23.77,23.8,23.74,23.79,151336.0,22.1256,22.1535,22.0977,22.1442,151336.0
2022-09-22 11:40:00,23.79,23.84,23.76,23.82,291970.0,22.1442,22.1908,22.1163,22.1722,291970.0
2022-09-22 11:50:00,23.82,23.83,23.74,23.78,177396.0,22.1722,22.1815,22.0977,22.1349,177396.0
2022-09-22 12:00:00,23.78,23.86,23.78,23.85,110924.0,22.1349,22.2094,22.1349,22.2001,110924.0
2022-09-22 12:10:00,23.84,23.92,23.79,23.91,267642.0,22.1908,22.2652,22.1442,22.2559,267642.0
2022-09-22 12:20:00,23.91,23.95,23.88,23.89,144864.0,22.2559,22.2932,22.228,22.2373,144864.0
2022-09-22 12:30:00,23.89,23.89,23.81,23.82,190106.0,22.2373,22.2373,22.1628,22.1722,190106.0
2022-09-22 12:40:00,23.82,23.83,23.75,23.75,332538.0,22.1722,22.1815,22.107,22.107,332538.0
2022-09-22 12:50:00,23.75,23.8,23.7,23.7,84414.0,22.107,22.1535,22.0605,22.0605,84414.0
2022-09-22 13:00:00,23.7,23.72,23.64,23.65,68604.0,22.0605,22.0791,22.0046,22.0139,68604.0
2022-09-22 13:10:00,23.65,23.69,23.64,23.67,49364.0,22.0139,22.0511,22.0046,22.0325,49364.0
2022-09-22 13:20:00,23.66,23.68,23.65,23.68,44012.0,22.0232,22.0418,22.0139,22.0418,44012.0
2022-09-22 13:30:00,23.68,23.7,23.66,23.7,50016.0,22.0418,22.0605,22.0232,22.0605,50016.0
2022-09-22 13:40:00,23.69,23.71,23.65,23.67,67854.0,22.0511,22.0698,22.0139,22.0325,67854.0
2022-09-22 13:50:00,23.67,23.72,23.67,23.68,112798.0,22.0325,22.0791,22.0325,22.0418,112798.0
2022-09-22 14:00:00,23.68,23.7,23.67,23.68,68170.0,22.0418,22.0605,22.0325,22.0418,68170.0
2022-09-22 14:10:00,23.67,23.7,23.64,23.65,48326.0,22.0325,22.0605,22.0046,22.0139,48326.0
2022-09-22 14:20:00,23.65,23.66,23.59,23.64,64778.0,22.0139,22.0232,21.9581,22.0046,64778.0
2022-09-22 14:30:00,23.64,23.71,23.62,23.71,70110.0,22.0046,22.0698,21.986,22.0698,70110.0
2022-09-22 14:40:00,23.71,23.72,23.63,23.64,92674.0,22.0698,22.0791,21.9953,22.0046,92674.0
2022-09-22 14:50:00,23.64,23.72,23.64,23.72,160196.0,22.0046,22.0791,22.0046,22.0791,160196.0
2022-09-22 15:00:00,23.73,23.79,23.72,23.77,149910.0,22.0884,22.1442,22.0791,22.1256,149910.0
2022-09-22 15:10:00,23.77,23.84,23.77,23.77,123182.0,22.1256,22.1908,22.1256,22.1256,123182.0
2022-09-22 15:20:00,23.77,23.78,23.73,23.77,165848.0,22.1256,22.1349,22.0884,22.1256,165848.0
2022-09-22 15:30:00,23.77,23.82,23.75,23.8,204368.0,22.1256,22.1722,22.107,22.1535,204368.0
2022-09-22 15:40:00,23.8,23.92,23.79,23.91,286282.0,22.1535,22.2652,22.1442,22.2559,286282.0
2022-09-22 15:50:00,23.91,23.91,23.79,23.79,1104834.0,22.2559,22.2559,22.1442,22.1442,1104834.0
2022-09-23 09:30:00,23.7,23.77,23.67,23.77,169090.0,22.0605,22.1256,22.0325,22.1256,169090.0
2022-09-23 09:40:00,23.78,23.91,23.75,23.83,214780.0,22.1349,22.2559,22.107,22.1815,214780.0
2022-09-23 09:50:00,23.84,23.88,23.8,23.87,120238.0,22.1908,22.228,22.1535,22.2187,120238.0
2022-09-23 10:00:00,23.87,24.03,23.85,24.02,486598.0,22.2187,22.3676,22.2001,22.3583,486598.0
2022-09-23 10:10:00,24.01,24.13,24.01,24.05,303686.0,22.349,22.4607,22.349,22.3862,303686.0
2022-09-23 10:20:00,24.05,24.09,23.98,24.08,226610.0,22.3862,22.4235,22.3211,22.4142,226610.0
2022-09-23 10:30:00,24.07,24.11,24.01,24.06,217370.0,22.4049,22.4421,22.349,22.3956,217370.0
2022-09-23 10:40:00,24.06,24.11,24.02,24.02,210378.0,22.3956,22.4421,22.3583,22.3583,210378.0
2022-09-23 10:50:00,24.02,24.07,23.98,24.05,171550.0,22.3583,22.4049,22.3211,22.3862,171550.0
2022-09-23 11:00:00,24.04,24.11,24.0,24.1,219912.0,22.3769,22.4421,22.3397,22.4328,219912.0
2022-09-23 11:10:00,24.1,24.12,24.02,24.11,120874.0,22.4328,22.4514,22.3583,22.4421,120874.0
2022-09-23 11:20:00,24.11,24.16,24.05,24.05,206732.0,22.4421,22.4886,22.3862,22.3862,206732.0
2022-09-23 11:30:00,24.05,24.09,24.03,24.04,157334.0,22.3862,22.4235,22.3676,22.3769,157334.0
2022-09-23 11:40:00,24.03,24.05,23.97,24.0,127262.0,22.3676,22.3862,22.3118,22.3397,127262.0
2022-09-23 11:50:00,24.01,24.04,24.0,24.02,57222.0,22.349,22.3769,22.3397,22.3583,57222.0
2022-09-23 12:00:00,24.02,24.02,23.86,23.88,101280.0,22.3583,22.3583,22.2094,22.228,101280.0
2022-09-23 12:10:00,23.88,23.9,23.83,23.89,109874.0,22.228,22.2466,22.1815,22.2373,109874.0
2022-09-23 12:20:00,23.9,23.9,23.78,23.78,77982.0,22.2466,22.2466,22.1349,22.1349,77982.0
2022-09-23 12:30:00,23.78,23.78,23.72,23.75,80020.0,22.1349,22.1349,22.0791,22.107,80020.0
2022-09-23 12:40:00,23.75,23.79,23.74,23.78,175040.0,22.107,22.1442,22.0977,22.1349,175040.0
2022-09-23 12:50:00,23.78,23.82,23.77,23.8,61830.0,22.1349,22.1722,22.1256,22.1535,61830.0
2022-09-23 13:00:00,23.8,23.82,23.75,23.75,69048.0,22.1535,22.1722,22.107,22.107,69048.0
2022-09-23 13:10:00,23.75,23.78,23.74,23.77,62132.0,22.107,22.1349,22.0977,22.1256,62132.0
2022-09-23 13:20:00,23.77,23.77,23.64,23.64,76570.0,22.1256,22.1256,22.0046,22.0046,76570.0
2022-09-23 13:30:00,23.64,23.72,23.64,23.66,83106.0,22.0046,22.0791,22.0046,22.0232,83106.0
2022-09-23 13:40:00,23.66,23.72,23.64,23.7,63250.0,22.0232,22.0791,22.0046,22.0605,63250.0
2022-09-23 13:50:00,23.69,23.73,23.68,23.72,73476.0,22.0511,22.0884,22.0418,22.0791,73476.0
2022-09-23 14:00:00,23.72,23.78,23.69,23.7,88064.0,22.0791,22.1349,22.0511,22.0605,88064.0
2022-09-23 14:10:00,23.71,23.72,23.6,23.61,97546.0,22.0698,22.0791,21.9674,21.9767,97546.0
2022-09-23 14:20:00,23.62,23.71,23.61,23.68,68064.0,21.986,22.0698,21.9767,22.0418,68064.0
2022-09-23 14:30:00,23.68,23.68,23.63,23.67,64612.0,22.0418,22.0418,21.9953,22.0325,64612.0
2022-09-23 14:40:00,23.66,23.7,23.65,23.67,74484.0,22.0232,22.0605,22.0139,22.0325,74484.0
2022-09-23 14:50:00,23.66,23.68,23.58,23.59,80092.0,22.0232,22.0418,21.9488,21.9581,80092.0
2022-09-23 15:00:00,23.59,23.75,23.58,23.69,93408.0,21.9581,22.107,21.9488,22.0511,93408.0
2022-09-23 15:10:00,23.7,23.77,23.65,23.74,121274.0,22.0605,22.1256,22.0139,22.0977,121274.0
2022-09-23 15:20:00,23.74,23.78,23.68,23.74,149098.0,22.0977,22.1349,22.0418,22.0977,149098.0
2022-09-23 15:30:00,23.73,23.8,23.71,23.78,214174.0,22.0884,22.1535,22.0698,22.1349,214174.0
2022-09-23 15:40:00,23.78,23.82,23.74,23.75,321270.0,22.1349,22.1722,22.0977,22.107,321270.0
2022-09-23 15:50:00,23.75,23.88,23.72,23.87,860406.0,22.107,22.228,22.0791,22.2187,860406.0
2022-09-26 09:30:00,23.79,23.92,23.79,23.82,156852.0,22.1442,22.2652,22.1442,22.1722,156852.0
2022-09-26 09:40:00,23.82,23.86,23.74,23.84,183972.0,22.1722,22.2094,22.0977,22.1908,183972.0
2022-09-26 09:50:00,23.85,23.89,23.82,23.88,133352.0,22.2001,22.2373,22.1722,22.228,133352.0
2022-09-26 10:00:00,23.87,23.95,23.85,23.86,138726.0,22.2187,22.2932,22.2001,22.2094,138726.0
2022-09-26 10:10:00,23.86,23.95,23.81,23.93,131460.0,22.2094,22.2932,22.1628,22.2745,131460.0
2022-09-26 10:20:00,23.93,23.97,23.91,23.94,160330.0,22.2745,22.3118,22.2559,22.2839,160330.0
2022-09-26 10:30:00,23.95,23.96,23.88,23.9,102790.0,22.2932,22.3025,22.228,22.2466,102790.0
2022-09-26 10:40:00,23.9,23.93,23.86,23.9,157570.0,22.2466,22.2745,22.2094,22.2466,157570.0
2022-09-26 10:50:00,23.9,23.95,23.88,23.92,137910.0,22.2466,22.2932,22.228,22.2652,137910.0
2022-09-26 11:00:00,23.91,23.96,23.84,23.84,105608.0,22.2559,22.3025,22.1908,22.1908,105608.0
2022-09-26 11:10:00,23.83,23.86,23.79,23.79,49302.0,22.1815,22.2094,22.1442,22.1442,49302.0
2022-09-26 11:20:00,23.79,23.82,23.75,23.75,70680.0,22.1442,22.1722,22.107,22.107,70680.0
2022-09-26 11:30:00,23.75,23.81,23.74,23.81,85142.0,22.107,22.1628,22.0977,22.1628,85142.0
2022-09-26 11:40:00,23.81,23.86,23.77,23.83,71378.0,22.1628,22.2094,22.1256,22.1815,71378.0
2022-09-26 11:50:00,23.85,23.93,23.81,23.92,129386.0,22.2001,22.2745,22.1628,22.2652,129386.0
2022-09-26 12:00:00,23.92,23.92,23.84,23.88,74222.0,22.2652,22.2652,22.1908,22.228,74222.0
2022-09-26 12:10:00,23.88,23.89,23.82,23.83,41530.0,22.228,22.2373,22.1722,22.1815,41530.0
2022-09-26 12:20:00,23.83,23.83,23.65,23.68,45678.0,22.1815,22.1815,22.0139,22.0418,45678.0
2022-09-26 12:30:00,23.67,23.68,23.59,23.62,41992.0,22.0325,22.0418,21.9581,21.986,41992.0
2022-09-26 12:40:00,23.61,23.68,23.6,23.67,49226.0,21.9767,22.0418,21.9674,22.0325,49226.0
2022-09-26 12:50:00,23.66,23.73,23.66,23.72,87538.0,22.0232,22.0884,22.0232,22.0791,87538.0
2022-09-26 13:00:00,23.72,23.72,23.63,23.65,53508.0,22.0791,22.0791,21.9953,22.0139,53508.0
2022-09-26 13:10:00,23.65,23.65,23.57,23.61,64882.0,22.0139,22.0139,21.9394,21.9767,64882.0
2022-09-26 13:20:00,23.61,23.63,23.56,23.6,66778.0,21.9767,21.9953,21.9301,21.9674,66778.0
2022-09-26 13:30:00,23.6,23.66,23.6,23.65,114404.0,21.9674,22.0232,21.9674,22.0139,114404.0
2022-09-26 13:40:00,23.65,23.67,23.61,23.64,188172.0,22.0139,22.0325,21.9767,22.0046,188172.0
2022-09-26 13:50:00,23.64,23.68,23.57,23.57,85336.0,22.0046,22.0418,21.9394,21.9394,85336.0
2022-09-26 14:00:00,23.57,23.7,23.56,23.7,78800.0,21.9394,22.0605,21.9301,22.0605,78800.0
2022-09-26 14:10:00,23.7,23.7,23.65,23.69,216542.0,22.0605,22.0605,22.0139,22.0511,216542.0
2022-09-26 14:20:00,23.69,23.72,23.64,23.65,113906.0,22.0511,22.0791,22.0046,22.0139,113906.0
2022-09-26 14:30:00,23.65,23.69,23.6,23.64,104450.0,22.0139,22.0511,21.9674,22.0046,104450.0
2022-09-26 14:40:00,23.64,23.74,23.61,23.73,65070.0,22.0046,22.0977,21.9767,22.0884,65070.0
2022-09-26 14:50:00,23.73,23.75,23.69,23.71,105278.0,22.0884,22.107,22.0511,22.0698,105278.0
2022-09-26 15:00:00,23.7,23.77,23.69,23.77,88168.0,22.0605,22.1256,22.0511,22.1256,88168.0
2022-09-26 15:10:00,23.77,23.77,23.66,23.74,122222.0,22.1256,22.1256,22.0232,22.0977,122222.0
2022-09-26 15:20:00,23.74,23.74,23.66,23.7,108728.0,22.0977,22.0977,22.0232,22.0605,108728.0
2022-09-26 15:30:00,23.69,23.75,23.66,23.67,203132.0,22.0511,22.107,22.0232,22.0325,203132.0
2022-09-26 15:40:00,23.67,23.76,23.66,23.75,275094.0,22.0325,22.1163,22.0232,22.107,275094.0
2022-09-26 15:50:00,23.75,23.85,23.64,23.65,927988.0,22.107,22.2001,22.0046,22.0139,927988.0
2022-09-27 09:30:00,23.75,23.86,23.74,23.83,272770.0,22.107,22.2094,22.0977,22.1815,272770.0
2022-09-27 09:40:00,23.84,23.86,23.74,23.75,308556.0,22.1908,22.2094,22.0977,22.107,308556.0
2022-09-27 09:50:00,23.75,23.83,23.68,23.75,339478.0,22.107,22.1815,22.0418,22.107,339478.0
2022-09-27 10:00:00,23.76,23.77,23.51,23.54,190420.0,22.1163,22.1256,21.8836,21.9115,190420.0
2022-09-27 10:10:00,23.54,23.64,23.52,23.62,67784.0,21.9115,22.0046,21.8929,21.986,67784.0
2022-09-27 10:20:00,23.61,23.68,23.59,23.59,75428.0,21.9767,22.0418,21.9581,21.9581,75428.0
2022-09-27 10:30:00,23.6,23.71,23.6,23.65,75576.0,21.9674,22.0698,21.9674,22.0139,75576.0
2022-09-27 10:40:00,23.65,23.75,23.64,23.75,104930.0,22.0139,22.107,22.0046,22.107,104930.0
2022-09-27 10:50:00,23.75,23.77,23.7,23.76,85370.0,22.107,22.1256,22.0605,22.1163,85370.0
2022-09-27 11:00:00,23.77,23.79,23.68,23.75,69982.0,22.1256,22.1442,22.0418,22.107,69982.0
2022-09-27 11:10:00,23.75,23.75,23.63,23.66,59916.0,22.107,22.107,21.9953,22.0232,59916.0
2022-09-27 11:20:00,23.66,23.67,23.5,23.53,190042.0,22.0232,22.0325,21.8743,21.9022,190042.0
2022-09-27 11:30:00,23.53,23.59,23.5,23.55,163200.0,21.9022,21.9581,21.8743,21.9208,163200.0
2022-09-27 11:40:00,23.55,23.55,23.49,23.5,92482.0,21.9208,21.9208,21.865,21.8743,92482.0
2022-09-27 11:50:00,23.5,23.54,23.43,23.43,144842.0,21.8743,21.9115,21.8091,21.8091,144842.0
2022-09-27 12:00:00,23.42,23.44,23.36,23.38,202802.0,21.7998,21.8184,21.744,21.7626,202802.0
2022-09-27 12:10:00,23.36,23.36,23.22,23.23,76944.0,21.744,21.744,21.6137,21.623,76944.0
2022-09-27 12:20:00,23.22,23.31,23.22,23.28,46358.0,21.6137,21.6974,21.6137,21.6695,46358.0
2022-09-27 12:30:00,23.27,23.33,23.26,23.3,44186.0,21.6602,21.7161,21.6509,21.6881,44186.0
2022-09-27 12:40:00,23.29,23.35,23.28,23.34,45756.0,21.6788,21.7347,21.6695,21.7254,45756.0
2022-09-27 12:50:00,23.32,23.38,23.28,23.36,48372.0,21.7067,21.7626,21.6695,21.744,48372.0
2022-09-27 13:00:00,23.35,23.36,23.29,23.32,107104.0,21.7347,21.744,21.6788,21.7067,107104.0
2022-09-27 13:10:00,23.33,23.39,23.32,23.37,65300.0,21.7161,21.7719,21.7067,21.7533,65300.0
2022-09-27 13:20:00,23.36,23.38,23.33,23.36,42210.0,21.744,21.7626,21.7161,21.744,42210.0
2022-09-27 13:30:00,23.36,23.39,23.33,23.33,29820.0,21.744,21.7719,21.7161,21.7161,29820.0
2022-09-27 13:40:00,23.33,23.36,23.29,23.35,50014.0,21.7161,21.744,21.6788,21.7347,50014.0
2022-09-27 13:50:00,23.35,23.36,23.28,23.33,69406.0,21.7347,21.744,21.6695,21.7161,69406.0
2022-09-27 14:00:00,23.33,23.44,23.33,23.41,120130.0,21.7161,21.8184,21.7161,21.7905,120130.0
2022-09-27 14:10:00,23.41,23.42,23.33,23.35,116634.0,21.7905,21.7998,21.7161,21.7347,116634.0
2022-09-27 14:20:00,23.35,23.4,23.31,23.39,60836.0,21.7347,21.7812,21.6974,21.7719,60836.0
2022-09-27 14:30:00,23.4,23.5,23.36,23.49,69162.0,21.7812,21.8743,21.744,21.865,69162.0
2022-09-27 14:40:00,23.5,23.57,23.45,23.56,81812.0,21.8743,21.9394,21.8278,21.9301,81812.0
2022-09-27 14:50:00,23.55,23.55,23.49,23.5,47790.0,21.9208,21.9208,21.865,21.8743,47790.0
2022-09-27 15:00:00,23.5,23.5,23.43,23.47,108330.0,21.8743,21.8743,21.8091,21.8464,108330.0
2022-09-27 15:10:00,23.48,23.48,23.4,23.46,86794.0,21.8557,21.8557,21.7812,21.8371,86794.0
2022-09-27 15:20:00,23.46,23.48,23.41,23.42,86142.0,21.8371,21.8557,21.7905,21.7998,86142.0
2022-09-27 15:30:00,23.42,23.43,23.36,23.39,95044.0,21.7998,21.8091,21.744,21.7719,95044.0
2022-09-27 15:40:00,23.39,23.46,23.38,23.43,128064.0,21.7719,21.8371,21.7626,21.8091,128064.0
2022-09-27 15:50:00,23.43,23.52,23.43,23.47,717528.0,21.8091,21.8929,21.8091,21.8464,717528.0
2022-09-28 09:30:00,23.71,23.75,23.59,23.61,168676.0,22.0698,22.107,21.9581,21.9767,168676.0
2022-09-28 09:40:00,23.61,23.61,23.47,23.58,269610.0,21.9767,21.9767,21.8464,21.9488,269610.0
2022-09-28 09:50:00,23.58,23.66,23.55,23.56,123902.0,21.9488,22.0232,21.9208,21.9301,123902.0
2022-09-28 10:00:00,23.56,23.64,23.43,23.44,172294.0,21.9301,22.0046,21.8091,21.8184,172294.0
2022-09-28 10:10:00,23.43,23.57,23.43,23.56,99590.0,21.8091,21.9394,21.8091,21.9301,99590.0
2022-09-28 10:20:00,23.57,23.73,23.57,23.73,124376.0,21.9394,22.0884,21.9394,22.0884,124376.0
2022-09-28 10:30:00,23.73,23.73,23.65,23.68,81902.0,22.0884,22.0884,22.0139,22.0418,81902.0
2022-09-28 10:40:00,23.68,23.76,23.68,23.71,71466.0,22.0418,22.1163,22.0418,22.0698,71466.0
2022-09-28 10:50:00,23.71,23.72,23.6,23.63,101756.0,22.0698,22.0791,21.9674,21.9953,101756.0
2022-09-28 11:00:00,23.61,23.68,23.6,23.62,53496.0,21.9767,22.0418,21.9674,21.986,53496.0
2022-09-28 11:10:00,23.61,23.72,23.61,23.68,54334.0,21.9767,22.0791,21.9767,22.0418,54334.0
2022-09-28 11:20:00,23.68,23.78,23.68,23.68,81378.0,22.0418,22.1349,22.0418,22.0418,81378.0
2022-09-28 11:30:00,23.68,23.72,23.66,23.68,59954.0,22.0418,22.0791,22.0232,22.0418,59954.0
2022-09-28 11:40:00,23.68,23.73,23.66,23.71,43366.0,22.0418,22.0884,22.0232,22.0698,43366.0
2022-09-28 11:50:00,23.71,23.77,23.7,23.76,42786.0,22.0698,22.1256,22.0605,22.1163,42786.0
2022-09-28 12:00:00,23.77,23.84,23.76,23.83,64346.0,22.1256,22.1908,22.1163,22.1815,64346.0
2022-09-28 12:10:00,23.83,23.84,23.81,23.84,100146.0,22.1815,22.1908,22.1628,22.1908,100146.0
2022-09-28 12:20:00,23.84,23.84,23.78,23.78,35214.0,22.1908,22.1908,22.1349,22.1349,35214.0
2022-09-28 12:30:00,23.78,23.79,23.74,23.74,42952.0,22.1349,22.1442,22.0977,22.0977,42952.0
2022-09-28 12:40:00,23.74,23.82,23.74,23.8,50870.0,22.0977,22.1722,22.0977,22.1535,50870.0
2022-09-28 12:50:00,23.8,23.8,23.76,23.8,42064.0,22.1535,22.1535,22.1163,22.1535,42064.0
2022-09-28 13:00:00,23.8,23.84,23.75,23.84,133758.0,22.1535,22.1908,22.107,22.1908,133758.0
2022-09-28 13:10:00,23.84,23.84,23.81,23.84,61852.0,22.1908,22.1908,22.1628,22.1908,61852.0
2022-09-28 13:20:00,23.84,23.84,23.75,23.75,64004.0,22.1908,22.1908,22.107,22.107,64004.0
2022-09-28 13:30:00,23.76,23.78,23.74,23.78,42774.0,22.1163,22.1349,22.0977,22.1349,42774.0
2022-09-28 13:40:00,23.78,23.79,23.73,23.74,67844.0,22.1349,22.1442,22.0884,22.0977,67844.0
2022-09-28 13:50:00,23.74,23.74,23.7,23.71,59986.0,22.0977,22.0977,22.0605,22.0698,59986.0
2022-09-28 14:00:00,23.72,23.75,23.71,23.74,63352.0,22.0791,22.107,22.0698,22.0977,63352.0
2022-09-28 14:10:00,23.74,23.75,23.71,23.72,48640.0,22.0977,22.107,22.0698,22.0791,48640.0
2022-09-28 14:20:00,23.71,23.71,23.65,23.68,64368.0,22.0698,22.0698,22.0139,22.0418,64368.0
2022-09-28 14:30:00,23.68,23.74,23.68,23.73,54566.0,22.0418,22.0977,22.0418,22.0884,54566.0
2022-09-28 14:40:00,23.73,23.74,23.68,23.73,48950.0,22.0884,22.0977,22.0418,22.0884,48950.0
2022-09-28 14:50:00,23.74,23.78,23.73,23.77,37778.0,22.0977,22.1349,22.0884,22.1256,37778.0
2022-09-28 15:00:00,23.75,23.86,23.75,23.86,94536.0,22.107,22.2094,22.107,22.2094,94536.0
2022-09-28 15:10:00,23.86,23.9,23.84,23.86,65958.0,22.2094,22.2466,22.1908,22.2094,65958.0
2022-09-28 15:20:00,23.86,23.92,23.86,23.92,67570.0,22.2094,22.2652,22.2094,22.2652,67570.0
2022-09-28 15:30:00,23.92,23.98,23.92,23.93,125576.0,22.2652,22.3211,22.2652,22.2745,125576.0
2022-09-28 15:40:00,23.93,24.01,23.93,23.99,224220.0,22.2745,22.349,22.2745,22.3304,224220.0
2022-09-28 15:50:00,23.98,23.98,23.78,23.79,749026.0,22.3211,22.3211,22.1349,22.1442,749026.0
2022-09-29 09:30:00,23.67,23.68,23.52,23.55,163438.0,22.0325,22.0418,21.8929,21.9208,163438.0
2022-09-29 09:40:00,23.54,23.57,23.43,23.47,73230.0,21.9115,21.9394,21.8091,21.8464,73230.0
2022-09-29 09:50:00,23.47,23.52,23.43,23.43,76780.0,21.8464,21.8929,21.8091,21.8091,76780.0
2022-09-29 10:00:00,23.43,23.43,23.37,23.38,73816.0,21.8091,21.8091,21.7533,21.7626,73816.0
2022-09-29 10:10:00,23.37,23.44,23.36,23.4,89244.0,21.7533,21.8184,21.744,21.7812,89244.0
2022-09-29 10:20:00,23.41,23.45,23.39,23.41,78246.0,21.7905,21.8278,21.7719,21.7905,78246.0
2022-09-29 10:30:00,23.41,23.41,23.35,23.37,75478.0,21.7905,21.7905,21.7347,21.7533,75478.0
2022-09-29 10:40:00,23.36,23.41,23.35,23.36,68280.0,21.744,21.7905,21.7347,21.744,68280.0
2022-09-29 10:50:00,23.36,23.42,23.35,23.38,91474.0,21.744,21.7998,21.7347,21.7626,91474.0
2022-09-29 11:00:00,23.38,23.46,23.34,23.45,77760.0,21.7626,21.8371,21.7254,21.8278,77760.0
2022-09-29 11:10:00,23.45,23.45,23.35,23.38,62224.0,21.8278,21.8278,21.7347,21.7626,62224.0
2022-09-29 11:20:00,23.37,23.37,23.3,23.33,158014.0,21.7533,21.7533,21.6881,21.7161,158014.0
2022-09-29 11:30:00,23.34,23.38,23.31,23.35,64288.0,21.7254,21.7626,21.6974,21.7347,64288.0
2022-09-29 11:40:00,23.35,23.38,23.32,23.36,51874.0,21.7347,21.7626,21.7067,21.744,51874.0
2022-09-29 11:50:00,23.37,23.43,23.34,23.35,67794.0,21.7533,21.8091,21.7254,21.7347,67794.0
2022-09-29 12:00:00,23.34,23.37,23.31,23.34,120820.0,21.7254,21.7533,21.6974,21.7254,120820.0
2022-09-29 12:10:00,23.35,23.35,23.31,23.32,89086.0,21.7347,21.7347,21.6974,21.7067,89086.0
2022-09-29 12:20:00,23.32,23.36,23.31,23.35,85374.0,21.7067,21.744,21.6974,21.7347,85374.0
2022-09-29 12:30:00,23.35,23.38,23.33,23.37,120482.0,21.7347,21.7626,21.7161,21.7533,120482.0
2022-09-29 12:40:00,23.36,23.38,23.32,23.33,44054.0,21.744,21.7626,21.7067,21.7161,44054.0
2022-09-29 12:50:00,23.33,23.34,23.27,23.27,69238.0,21.7161,21.7254,21.6602,21.6602,69238.0
2022-09-29 13:00:00,23.27,23.29,23.25,23.26,69678.0,21.6602,21.6788,21.6416,21.6509,69678.0
2022-09-29 13:10:00,23.27,23.33,23.25,23.31,73974.0,21.6602,21.7161,21.6416,21.6974,73974.0
2022-09-29 13:20:00,23.3,23.32,23.27,23.31,42994.0,21.6881,21.7067,21.6602,21.6974,42994.0
2022-09-29 13:30:00,23.3,23.35,23.28,23.32,56998.0,21.6881,21.7347,21.6695,21.7067,56998.0
2022-09-29 13:40:00,23.32,23.33,23.3,23.31,43806.0,21.7067,21.7161,21.6881,21.6974,43806.0
2022-09-29 13:50:00,23.31,23.32,23.21,23.22,103238.0,21.6974,21.7067,21.6044,21.6137,103238.0
2022-09-29 14:00:00,23.21,23.25,23.18,23.24,97830.0,21.6044,21.6416,21.5764,21.6323,97830.0
2022-09-29 14:10:00,23.24,23.25,23.15,23.16,177034.0,21.6323,21.6416,21.5485,21.5578,177034.0
2022-09-29 14:20:00,23.15,23.21,23.14,23.2,84918.0,21.5485,21.6044,21.5392,21.595,84918.0
2022-09-29 14:30:00,23.2,23.23,23.18,23.2,74430.0,21.595,21.623,21.5764,21.595,74430.0
2022-09-29 14:40:00,23.2,23.2,23.17,23.18,71848.0,21.595,21.595,21.5671,21.5764,71848.0
2022-09-29 14:50:00,23.18,23.18,23.11,23.11,88572.0,21.5764,21.5764,21.5113,21.5113,88572.0
2022-09-29 15:00:00,23.11,23.18,23.1,23.15,110576.0,21.5113,21.5764,21.502,21.5485,110576.0
2022-09-29 15:10:00,23.15,23.25,23.13,23.25,106354.0,21.5485,21.6416,21.5299,21.6416,106354.0
2022-09-29 15:20:00,23.25,23.25,23.18,23.21,90734.0,21.6416,21.6416,21.5764,21.6044,90734.0
2022-09-29 15:30:00,23.2,23.33,23.19,23.29,196562.0,21.595,21.7161,21.5857,21.6788,196562.0
2022-09-29 15:40:00,23.29,23.3,23.24,23.26,184504.0,21.6788,21.6881,21.6323,21.6509,184504.0
2022-09-29 15:50:00,23.27,23.31,23.24,23.29,932058.0,21.6602,21.6974,21.6323,21.6788,932058.0
2022-09-30 09:30:00,23.21,23.29,22.91,22.95,250572.0,21.6044,21.6788,21.3251,21.3623,250572.0
2022-09-30 09:40:00,22.95,23.11,22.91,23.0,188576.0,21.3623,21.5113,21.3251,21.4089,188576.0
2022-09-30 09:50:00,23.0,23.12,22.97,23.09,115138.0,21.4089,21.5206,21.381,21.4927,115138.0
2022-09-30 10:00:00,23.09,23.15,23.07,23.09,106492.0,21.4927,21.5485,21.474,21.4927,106492.0
2022-09-30 10:10:00,23.09,23.14,23.04,23.13,110224.0,21.4927,21.5392,21.4461,21.5299,110224.0
2022-09-30 10:20:00,23.12,23.15,23.05,23.11,95150.0,21.5206,21.5485,21.4554,21.5113,95150.0
2022-09-30 10:30:00,23.11,23.2,23.11,23.17,78750.0,21.5113,21.595,21.5113,21.5671,78750.0
2022-09-30 10:40:00,23.17,23.19,23.11,23.17,123514.0,21.5671,21.5857,21.5113,21.5671,123514.0
2022-09-30 10:50:00,23.18,23.21,23.13,23.14,55936.0,21.5764,21.6044,21.5299,21.5392,55936.0
2022-09-30 11:00:00,23.15,23.25,23.12,23.25,98766.0,21.5485,21.6416,21.5206,21.6416,98766.0
2022-09-30 11:10:00,23.25,23.28,23.22,23.24,103622.0,21.6416,21.6695,21.6137,21.6323,103622.0
2022-09-30 11:20:00,23.24,23.35,23.24,23.29,67250.0,21.6323,21.7347,21.6323,21.6788,67250.0
2022-09-30 11:30:00,23.29,23.32,23.28,23.28,41206.0,21.6788,21.7067,21.6695,21.6695,41206.0
2022-09-30 11:40:00,23.28,23.28,23.2,23.23,55532.0,21.6695,21.6695,21.595,21.623,55532.0
2022-09-30 11:50:00,23.22,23.25,23.21,23.25,39818.0,21.6137,21.6416,21.6044,21.6416,39818.0
2022-09-30 12:00:00,23.24,23.24,23.18,23.19,65760.0,21.6323,21.6323,21.5764,21.5857,65760.0
2022-09-30 12:10:00,23.18,23.25,23.18,23.24,51740.0,21.5764,21.6416,21.5764,21.6323,51740.0
2022-09-30 12:20:00,23.24,23.25,23.18,23.23,45048.0,21.6323,21.6416,21.5764,21.623,45048.0
2022-09-30 12:30:00,23.22,23.28,23.22,23.28,43792.0,21.6137,21.6695,21.6137,21.6695,43792.0
2022-09-30 12:40:00,23.28,23.3,23.28,23.29,51518.0,21.6695,21.6881,21.6695,21.6788,51518.0
2022-09-30 12:50:00,23.3,23.32,23.27,23.3,46942.0,21.6881,21.7067,21.6602,21.6881,46942.0
2022-09-30 13:00:00,23.3,23.31,23.27,23.28,54404.0,21.6881,21.6974,21.6602,21.6695,54404.0
2022-09-30 13:10:00,23.28,23.3,23.22,23.23,62898.0,21.6695,21.6881,21.6137,21.623,62898.0
2022-09-30 13:20:00,23.23,23.29,23.22,23.28,70108.0,21.623,21.6788,21.6137,21.6695,70108.0
2022-09-30 13:30:00,23.27,23.29,23.18,23.18,59042.0,21.6602,21.6788,21.5764,21.5764,59042.0
2022-09-30 13:40:00,23.19,23.21,23.16,23.17,32788.0,21.5857,21.6044,21.5578,21.5671,32788.0
2022-09-30 13:50:00,23.16,23.2,23.16,23.17,57910.0,21.5578,21.595,21.5578,21.5671,57910.0
2022-09-30 14:00:00,23.17,23.21,23.16,23.2,49650.0,21.5671,21.6044,21.5578,21.595,49650.0
2022-09-30 14:10:00,23.2,23.24,23.2,23.22,66488.0,21.595,21.6323,21.595,21.6137,66488.0
2022-09-30 14:20:00,23.22,23.24,23.14,23.17,58796.0,21.6137,21.6323,21.5392,21.5671,58796.0
2022-09-30 14:30:00,23.17,23.21,23.15,23.17,53832.0,21.5671,21.6044,21.5485,21.5671,53832.0
2022-09-30 14:40:00,23.17,23.17,23.07,23.1,67564.0,21.5671,21.5671,21.474,21.502,67564.0
2022-09-30 14:50:00,23.1,23.12,23.04,23.07,206398.0,21.502,21.5206,21.4461,21.474,206398.0
2022-09-30 15:00:00,23.07,23.18,23.06,23.13,64366.0,21.474,21.5764,21.4647,21.5299,64366.0
2022-09-30 15:10:00,23.13,23.16,23.08,23.12,68212.0,21.5299,21.5578,21.4833,21.5206,68212.0
2022-09-30 15:20:00,23.13,23.14,23.07,23.14,99394.0,21.5299,21.5392,21.474,21.5392,99394.0
2022-09-30 15:30:00,23.15,23.19,23.08,23.11,140132.0,21.5485,21.5857,21.4833,21.5113,140132.0
2022-09-30 15:40:00,23.11,23.2,23.11,23.17,172680.0,21.5113,21.595,21.5113,21.5671,172680.0
2022-09-30 15:50:00,23.17,23.17,23.0,23.02,1054186.0,21.5671,21.5671,21.4089,21.4275,1054186.0
2022-10-03 09:30:00,23.36,23.46,23.31,23.38,281138.0,21.744,21.8371,21.6974,21.7626,281138.0
2022-10-03 09:40:00,23.38,23.51,23.36,23.47,96650.0,21.7626,21.8836,21.744,21.8464,96650.0
2022-10-03 09:50:00,23.47,23.47,23.33,23.36,97648.0,21.8464,21.8464,21.7161,21.744,97648.0
2022-10-03 10:00:00,23.38,23.58,23.38,23.56,93484.0,21.7626,21.9488,21.7626,21.9301,93484.0
2022-10-03 10:10:00,23.55,23.63,23.53,23.63,110420.0,21.9208,21.9953,21.9022,21.9953,110420.0
2022-10-03 10:20:00,23.62,23.68,23.61,23.63,106538.0,21.986,22.0418,21.9767,21.9953,106538.0
2022-10-03 10:30:00,23.63,23.66,23.59,23.6,93794.0,21.9953,22.0232,21.9581,21.9674,93794.0
2022-10-03 10:40:00,23.6,23.67,23.58,23.67,70920.0,21.9674,22.0325,21.9488,22.0325,70920.0
2022-10-03 10:50:00,23.67,23.7,23.63,23.65,68968.0,22.0325,22.0605,21.9953,22.0139,68968.0
2022-10-03 11:00:00,23.64,23.7,23.63,23.68,71770.0,22.0046,22.0605,21.9953,22.0418,71770.0
2022-10-03 11:10:00,23.68,23.7,23.67,23.7,58872.0,22.0418,22.0605,22.0325,22.0605,58872.0
2022-10-03 11:20:00,23.7,23.72,23.65,23.65,111468.0,22.0605,22.0791,22.0139,22.0139,111468.0
2022-10-03 11:30:00,23.65,23.67,23.55,23.6,131280.0,22.0139,22.0325,21.9208,21.9674,131280.0
2022-10-03 11:40:00,23.6,23.6,23.53,23.59,85498.0,21.9674,21.9674,21.9022,21.9581,85498.0
2022-10-03 11:50:00,23.59,23.61,23.49,23.49,166394.0,21.9581,21.9767,21.865,21.865,166394.0
2022-10-03 12:00:00,23.49,23.55,23.49,23.55,83324.0,21.865,21.9208,21.865,21.9208,83324.0
2022-10-03 12:10:00,23.56,23.64,23.55,23.6,186132.0,21.9301,22.0046,21.9208,21.9674,186132.0
2022-10-03 12:20:00,23.61,23.61,23.55,23.55,30808.0,21.9767,21.9767,21.9208,21.9208,30808.0
2022-10-03 12:30:00,23.55,23.6,23.53,23.57,38854.0,21.9208,21.9674,21.9022,21.9394,38854.0
2022-10-03 12:40:00,23.57,23.59,23.55,23.59,42998.0,21.9394,21.9581,21.9208,21.9581,42998.0
2022-10-03 12:50:00,23.59,23.6,23.55,23.6,56788.0,21.9581,21.9674,21.9208,21.9674,56788.0
2022-10-03 13:00:00,23.61,23.65,23.6,23.64,48154.0,21.9767,22.0139,21.9674,22.0046,48154.0
2022-10-03 13:10:00,23.64,23.65,23.61,23.64,44928.0,22.0046,22.0139,21.9767,22.0046,44928.0
2022-10-03 13:20:00,23.63,23.69,23.63,23.68,60884.0,21.9953,22.0511,21.9953,22.0418,60884.0
2022-10-03 13:30:00,23.68,23.74,23.68,23.71,55930.0,22.0418,22.0977,22.0418,22.0698,55930.0
2022-10-03 13:40:00,23.71,23.75,23.69,23.74,53772.0,22.0698,22.107,22.0511,22.0977,53772.0
2022-10-03 13:50:00,23.74,23.74,23.72,23.74,30632.0,22.0977,22.0977,22.0791,22.0977,30632.0
2022-10-03 14:00:00,23.74,23.8,23.74,23.78,45164.0,22.0977,22.1535,22.0977,22.1349,45164.0
2022-10-03 14:10:00,23.78,23.81,23.77,23.79,48998.0,22.1349,22.1628,22.1256,22.1442,48998.0
2022-10-03 14:20:00,23.8,23.86,23.79,23.83,105944.0,22.1535,22.2094,22.1442,22.1815,105944.0
2022-10-03 14:30:00,23.83,23.87,23.83,23.84,70320.0,22.1815,22.2187,22.1815,22.1908,70320.0
2022-10-03 14:40:00,23.83,23.86,23.81,23.82,83472.0,22.1815,22.2094,22.1628,22.1722,83472.0
2022-10-03 14:50:00,23.82,23.86,23.81,23.83,103470.0,22.1722,22.2094,22.1628,22.1815,103470.0
2022-10-03 15:00:00,23.81,23.85,23.79,23.82,101362.0,22.1628,22.2001,22.1442,22.1722,101362.0
2022-10-03 15:10:00,23.82,23.82,23.73,23.77,138140.0,22.1722,22.1722,22.0884,22.1256,138140.0
2022-10-03 15:20:00,23.78,23.83,23.78,23.81,83356.0,22.1349,22.1815,22.1349,22.1628,83356.0
2022-10-03 15:30:00,23.8,23.83,23.78,23.79,166156.0,22.1535,22.1815,22.1349,22.1442,166156.0
2022-10-03 15:40:00,23.79,23.79,23.73,23.74,141002.0,22.1442,22.1442,22.0884,22.0977,141002.0
2022-10-03 15:50:00,23.75,23.75,23.67,23.7,522172.0,22.107,22.107,22.0325,22.0605,522172.0
2022-10-04 09:30:00,24.0,24.16,23.93,24.14,272232.0,22.3397,22.4886,22.2745,22.47,272232.0
2022-10-04 09:40:00,24.14,24.21,24.13,24.14,90200.0,22.47,22.5352,22.4607,22.47,90200.0
2022-10-04 09:50:00,24.14,24.17,24.08,24.16,199470.0,22.47,22.4979,22.4142,22.4886,199470.0
2022-10-04 10:00:00,24.16,24.24,24.13,24.15,193654.0,22.4886,22.5631,22.4607,22.4793,193654.0
2022-10-04 10:10:00,24.14,24.21,24.13,24.19,88842.0,22.47,22.5352,22.4607,22.5166,88842.0
2022-10-04 10:20:00,24.18,24.24,24.18,24.2,50840.0,22.5072,22.5631,22.5072,22.5259,50840.0
2022-10-04 10:30:00,24.22,24.25,24.2,24.2,53014.0,22.5445,22.5724,22.5259,22.5259,53014.0
2022-10-04 10:40:00,24.21,24.21,24.08,24.12,152204.0,22.5352,22.5352,22.4142,22.4514,152204.0
2022-10-04 10:50:00,24.11,24.14,24.03,24.11,127008.0,22.4421,22.47,22.3676,22.4421,127008.0
2022-10-04 11:00:00,24.12,24.2,24.11,24.16,55602.0,22.4514,22.5259,22.4421,22.4886,55602.0
2022-10-04 11:10:00,24.16,24.16,24.11,24.15,49106.0,22.4886,22.4886,22.4421,22.4793,49106.0
2022-10-04 11:20:00,24.15,24.22,24.15,24.2,48580.0,22.4793,22.5445,22.4793,22.5259,48580.0
2022-10-04 11:30:00,24.21,24.21,24.11,24.14,84572.0,22.5352,22.5352,22.4421,22.47,84572.0
2022-10-04 11:40:00,24.14,24.15,24.09,24.1,59274.0,22.47,22.4793,22.4235,22.4328,59274.0
2022-10-04 11:50:00,24.1,24.12,24.07,24.1,43712.0,22.4328,22.4514,22.4049,22.4328,43712.0
2022-10-04 12:00:00,24.11,24.2,24.11,24.18,56586.0,22.4421,22.5259,22.4421,22.5072,56586.0
2022-10-04 12:10:00,24.18,24.21,24.18,24.19,51854.0,22.5072,22.5352,22.5072,22.5166,51854.0
2022-10-04 12:20:00,24.19,24.21,24.16,24.19,54038.0,22.5166,22.5352,22.4886,22.5166,54038.0
2022-10-04 12:30:00,24.18,24.21,24.18,24.2,37728.0,22.5072,22.5352,22.5072,22.5259,37728.0
2022-10-04 12:40:00,24.19,24.19,24.11,24.12,41814.0,22.5166,22.5166,22.4421,22.4514,41814.0
2022-10-04 12:50:00,24.11,24.14,24.07,24.1,145566.0,22.4421,22.47,22.4049,22.4328,145566.0
2022-10-04 13:00:00,24.1,24.11,24.03,24.05,82798.0,22.4328,22.4421,22.3676,22.3862,82798.0
2022-10-04 13:10:00,24.05,24.07,24.0,24.01,172570.0,22.3862,22.4049,22.3397,22.349,172570.0
2022-10-04 13:20:00,24.01,24.08,24.0,24.08,90666.0,22.349,22.4142,22.3397,22.4142,90666.0
2022-10-04 13:30:00,24.08,24.11,24.06,24.09,50540.0,22.4142,22.4421,22.3956,22.4235,50540.0
2022-10-04 13:40:00,24.08,24.16,24.08,24.15,51688.0,22.4142,22.4886,22.4142,22.4793,51688.0
2022-10-04 13:50:00,24.15,24.2,24.13,24.17,66676.0,22.4793,22.5259,22.4607,22.4979,66676.0
2022-10-04 14:00:00,24.17,24.19,24.15,24.18,58624.0,22.4979,22.5166,22.4793,22.5072,58624.0
2022-10-04 14:10:00,24.17,24.18,24.14,24.14,63110.0,22.4979,22.5072,22.47,22.47,63110.0
2022-10-04 14:20:00,24.15,24.17,24.11,24.11,51500.0,22.4793,22.4979,22.4421,22.4421,51500.0
2022-10-04 14:30:00,24.11,24.16,24.11,24.13,39994.0,22.4421,22.4886,22.4421,22.4607,39994.0
2022-10-04 14:40:00,24.13,24.21,24.13,24.2,63430.0,22.4607,22.5352,22.4607,22.5259,63430.0
2022-10-04 14:50:00,24.21,24.25,24.2,24.23,109078.0,22.5352,22.5724,22.5259,22.5538,109078.0
2022-10-04 15:00:00,24.23,24.24,24.18,24.18,56330.0,22.5538,22.5631,22.5072,22.5072,56330.0
2022-10-04 15:10:00,24.18,24.18,24.12,24.14,53760.0,22.5072,22.5072,22.4514,22.47,53760.0
2022-10-04 15:20:00,24.15,24.18,24.11,24.17,106884.0,22.4793,22.5072,22.4421,22.4979,106884.0
2022-10-04 15:30:00,24.17,24.24,24.14,24.21,269354.0,22.4979,22.5631,22.47,22.5352,269354.0
2022-10-04 15:40:00,24.21,24.22,24.17,24.19,179972.0,22.5352,22.5445,22.4979,22.5166,179972.0
2022-10-04 15:50:00,24.19,24.22,24.14,24.19,1135364.0,22.5166,22.5445,22.47,22.5166,1135364.0
2022-10-05 09:30:00,24.06,24.06,23.88,23.91,205028.0,22.3956,22.3956,22.228,22.2559,205028.0
2022-10-05 09:40:00,23.91,24.09,23.89,24.04,276102.0,22.2559,22.4235,22.2373,22.3769,276102.0
2022-10-05 09:50:00,24.04,24.11,24.0,24.07,80924.0,22.3769,22.4421,22.3397,22.4049,80924.0
2022-10-05 10:00:00,24.06,24.06,23.97,23.97,204894.0,22.3956,22.3956,22.3118,22.3118,204894.0
2022-10-05 10:10:00,23.97,24.02,23.91,23.92,137052.0,22.3118,22.3583,22.2559,22.2652,137052.0
2022-10-05 10:20:00,23.92,24.0,23.91,23.97,110778.0,22.2652,22.3397,22.2559,22.3118,110778.0
2022-10-05 10:30:00,23.97,24.03,23.95,24.01,131390.0,22.3118,22.3676,22.2932,22.349,131390.0
2022-10-05 10:40:00,24.01,24.06,24.0,24.03,189520.0,22.349,22.3956,22.3397,22.3676,189520.0
2022-10-05 10:50:00,24.02,24.05,23.93,23.93,173432.0,22.3583,22.3862,22.2745,22.2745,173432.0
2022-10-05 11:00:00,23.93,23.97,23.9,23.92,60822.0,22.2745,22.3118,22.2466,22.2652,60822.0
2022-10-05 11:10:00,23.93,23.97,23.91,23.97,61146.0,22.2745,22.3118,22.2559,22.3118,61146.0
2022-10-05 11:20:00,23.97,24.0,23.93,23.96,118528.0,22.3118,22.3397,22.2745,22.3025,118528.0
2022-10-05 11:30:00,23.96,24.02,23.95,24.01,43538.0,22.3025,22.3583,22.2932,22.349,43538.0
2022-10-05 11:40:00,24.01,24.02,23.96,23.97,73710.0,22.349,22.3583,22.3025,22.3118,73710.0
2022-10-05 11:50:00,23.98,24.01,23.96,23.99,39370.0,22.3211,22.349,22.3025,22.3304,39370.0
2022-10-05 12:00:00,23.98,24.05,23.93,24.05,68050.0,22.3211,22.3862,22.2745,22.3862,68050.0
2022-10-05 12:10:00,24.04,24.13,24.03,24.11,67226.0,22.3769,22.4607,22.3676,22.4421,67226.0
2022-10-05 12:20:00,24.11,24.11,24.07,24.11,79052.0,22.4421,22.4421,22.4049,22.4421,79052.0
2022-10-05 12:30:00,24.11,24.11,24.08,24.11,66750.0,22.4421,22.4421,22.4142,22.4421,66750.0
2022-10-05 12:40:00,24.11,24.17,24.09,24.17,43012.0,22.4421,22.4979,22.4235,22.4979,43012.0
2022-10-05 12:50:00,24.17,24.18,24.13,24.14,42204.0,22.4979,22.5072,22.4607,22.47,42204.0
2022-10-05 13:00:00,24.14,24.18,24.12,24.16,46242.0,22.47,22.5072,22.4514,22.4886,46242.0
2022-10-05 13:10:00,24.16,24.18,24.12,24.15,349544.0,22.4886,22.5072,22.4514,22.4793,349544.0
2022-10-05 13:20:00,24.16,24.2,24.15,24.17,120582.0,22.4886,22.5259,22.4793,22.4979,120582.0
2022-10-05 13:30:00,24.17,24.17,24.11,24.15,66770.0,22.4979,22.4979,22.4421,22.4793,66770.0
2022-10-05 13:40:00,24.15,24.2,24.14,24.19,65270.0,22.4793,22.5259,22.47,22.5166,65270.0
2022-10-05 13:50:00,24.19,24.19,24.11,24.13,59966.0,22.5166,22.5166,22.4421,22.4607,59966.0
2022-10-05 14:00:00,24.13,24.18,24.11,24.17,74634.0,22.4607,22.5072,22.4421,22.4979,74634.0
2022-10-05 14:10:00,24.17,24.2,24.16,24.19,71472.0,22.4979,22.5259,22.4886,22.5166,71472.0
2022-10-05 14:20:00,24.19,24.21,24.16,24.19,84896.0,22.5166,22.5352,22.4886,22.5166,84896.0
2022-10-05 14:30:00,24.19,24.21,24.16,24.19,60034.0,22.5166,22.5352,22.4886,22.5166,60034.0
2022-10-05 14:40:00,24.19,24.23,24.17,24.21,112808.0,22.5166,22.5538,22.4979,22.5352,112808.0
2022-10-05 14:50:00,24.21,24.25,24.2,24.25,69800.0,22.5352,22.5724,22.5259,22.5724,69800.0
2022-10-05 15:00:00,24.25,24.29,24.24,24.24,86658.0,22.5724,22.6096,22.5631,22.5631,86658.0
2022-10-05 15:10:00,24.24,24.3,24.21,24.29,83724.0,22.5631,22.6189,22.5352,22.6096,83724.0
2022-10-05 15:20:00,24.29,24.3,24.22,24.23,69304.0,22.6096,22.6189,22.5445,22.5538,69304.0
2022-10-05 15:30:00,24.23,24.24,24.17,24.18,132180.0,22.5538,22.5631,22.4979,22.5072,132180.0
2022-10-05 15:40:00,24.18,24.18,24.13,24.13,193292.0,22.5072,22.5072,22.4607,22.4607,193292.0
2022-10-05 15:50:00,24.13,24.13,24.02,24.07,819892.0,22.4607,22.4607,22.3583,22.4049,819892.0
2022-10-06 09:30:00,24.05,24.14,23.96,24.04,109828.0,22.3862,22.47,22.3025,22.3769,109828.0
2022-10-06 09:40:00,24.05,24.11,24.03,24.1,99866.0,22.3862,22.4421,22.3676,22.4328,99866.0
2022-10-06 09:50:00,24.09,24.15,23.98,23.98,177574.0,22.4235,22.4793,22.3211,22.3211,177574.0
2022-10-06 10:00:00,23.99,23.99,23.9,23.93,97126.0,22.3304,22.3304,22.2466,22.2745,97126.0
2022-10-06 10:10:00,23.92,23.93,23.86,23.9,128846.0,22.2652,22.2745,22.2094,22.2466,128846.0
2022-10-06 10:20:00,23.9,23.92,23.84,23.85,182046.0,22.2466,22.2652,22.1908,22.2001,182046.0
2022-10-06 10:30:00,23.85,23.91,23.85,23.89,160170.0,22.2001,22.2559,22.2001,22.2373,160170.0
2022-10-06 10:40:00,23.89,23.98,23.88,23.97,124964.0,22.2373,22.3211,22.228,22.3118,124964.0
2022-10-06 10:50:00,23.97,24.09,23.93,24.09,103950.0,22.3118,22.4235,22.2745,22.4235,103950.0
2022-10-06 11:00:00,24.09,24.09,24.0,24.03,113570.0,22.4235,22.4235,22.3397,22.3676,113570.0
2022-10-06 11:10:00,24.03,24.11,23.99,24.09,121498.0,22.3676,22.4421,22.3304,22.4235,121498.0
2022-10-06 11:20:00,24.09,24.12,24.08,24.11,64868.0,22.4235,22.4514,22.4142,22.4421,64868.0
2022-10-06 11:30:00,24.11,24.11,24.04,24.04,68662.0,22.4421,22.4421,22.3769,22.3769,68662.0
2022-10-06 11:40:00,24.03,24.08,24.02,24.06,73450.0,22.3676,22.4142,22.3583,22.3956,73450.0
2022-10-06 11:50:00,24.06,24.09,23.92,23.92,197540.0,22.3956,22.4235,22.2652,22.2652,197540.0
2022-10-06 12:00:00,23.92,23.95,23.89,23.9,82054.0,22.2652,22.2932,22.2373,22.2466,82054.0
2022-10-06 12:10:00,23.9,23.92,23.88,23.9,67132.0,22.2466,22.2652,22.228,22.2466,67132.0
2022-10-06 12:20:00,23.91,23.92,23.9,23.92,42212.0,22.2559,22.2652,22.2466,22.2652,42212.0
2022-10-06 12:30:00,23.92,23.92,23.87,23.89,46806.0,22.2652,22.2652,22.2187,22.2373,46806.0
2022-10-06 12:40:00,23.88,23.94,23.88,23.92,53938.0,22.228,22.2839,22.228,22.2652,53938.0
2022-10-06 12:50:00,23.92,23.93,23.89,23.91,60566.0,22.2652,22.2745,22.2373,22.2559,60566.0
2022-10-06 13:00:00,23.91,23.93,23.85,23.86,50646.0,22.2559,22.2745,22.2001,22.2094,50646.0
2022-10-06 13:10:00,23.86,23.91,23.85,23.89,33390.0,22.2094,22.2559,22.2001,22.2373,33390.0
2022-10-06 13:20:00,23.89,23.92,23.86,23.89,42646.0,22.2373,22.2652,22.2094,22.2373,42646.0
2022-10-06 13:30:00,23.9,23.9,23.8,23.82,41286.0,22.2466,22.2466,22.1535,22.1722,41286.0
2022-10-06 13:40:00,23.82,23.86,23.82,23.86,41256.0,22.1722,22.2094,22.1722,22.2094,41256.0
2022-10-06 13:50:00,23.86,23.86,23.83,23.83,36068.0,22.2094,22.2094,22.1815,22.1815,36068.0
2022-10-06 14:00:00,23.83,23.83,23.76,23.77,44516.0,22.1815,22.1815,22.1163,22.1256,44516.0
2022-10-06 14:10:00,23.77,23.77,23.72,23.73,42162.0,22.1256,22.1256,22.0791,22.0884,42162.0
2022-10-06 14:20:00,23.73,23.77,23.73,23.75,34738.0,22.0884,22.1256,22.0884,22.107,34738.0
2022-10-06 14:30:00,23.75,23.79,23.74,23.75,45290.0,22.107,22.1442,22.0977,22.107,45290.0
2022-10-06 14:40:00,23.75,23.76,23.67,23.67,34792.0,22.107,22.1163,22.0325,22.0325,34792.0
2022-10-06 14:50:00,23.67,23.71,23.63,23.67,74566.0,22.0325,22.0698,21.9953,22.0325,74566.0
2022-10-06 15:00:00,23.67,23.69,23.63,23.66,71278.0,22.0325,22.0511,21.9953,22.0232,71278.0
2022-10-06 15:10:00,23.67,23.68,23.62,23.66,81224.0,22.0325,22.0418,21.986,22.0232,81224.0
2022-10-06 15:20:00,23.65,23.78,23.65,23.78,88302.0,22.0139,22.1349,22.0139,22.1349,88302.0
2022-10-06 15:30:00,23.78,23.8,23.73,23.74,115764.0,22.1349,22.1535,22.0884,22.0977,115764.0
2022-10-06 15:40:00,23.73,23.76,23.71,23.72,119638.0,22.0884,22.1163,22.0698,22.0791,119638.0
2022-10-06 15:50:00,23.72,23.75,23.65,23.7,450278.0,22.0791,22.107,22.0139,22.0605,450278.0
2022-10-07 09:30:00,23.39,23.39,23.28,23.35,159080.0,21.7719,21.7719,21.6695,21.7347,159080.0
2022-10-07 09:40:00,23.34,23.37,23.19,23.23,172218.0,21.7254,21.7533,21.5857,21.623,172218.0
2022-10-07 09:50:00,23.22,23.29,23.17,23.18,134582.0,21.6137,21.6788,21.5671,21.5764,134582.0
2022-10-07 10:00:00,23.18,23.2,23.09,23.09,117388.0,21.5764,21.595,21.4927,21.4927,117388.0
2022-10-07 10:10:00,23.09,23.17,23.09,23.16,134008.0,21.4927,21.5671,21.4927,21.5578,134008.0
2022-10-07 10:20:00,23.15,23.2,23.14,23.15,106120.0,21.5485,21.595,21.5392,21.5485,106120.0
2022-10-07 10:30:00,23.15,23.17,23.13,23.15,111544.0,21.5485,21.5671,21.5299,21.5485,111544.0
2022-10-07 10:40:00,23.15,23.21,23.15,23.16,74810.0,21.5485,21.6044,21.5485,21.5578,74810.0
2022-10-07 10:50:00,23.17,23.17,23.09,23.09,111748.0,21.5671,21.5671,21.4927,21.4927,111748.0
2022-10-07 11:00:00,23.09,23.11,23.03,23.04,71096.0,21.4927,21.5113,21.4368,21.4461,71096.0
2022-10-07 11:10:00,23.03,23.06,22.99,22.99,73430.0,21.4368,21.4647,21.3996,21.3996,73430.0
2022-10-07 11:20:00,22.99,23.02,22.97,22.99,59180.0,21.3996,21.4275,21.381,21.3996,59180.0
2022-10-07 11:30:00,22.99,23.0,22.89,22.93,164688.0,21.3996,21.4089,21.3065,21.3437,164688.0
2022-10-07 11:40:00,22.92,23.02,22.88,23.0,169260.0,21.3344,21.4275,21.2972,21.4089,169260.0
2022-10-07 11:50:00,23.01,23.1,23.0,23.09,102914.0,21.4182,21.502,21.4089,21.4927,102914.0
2022-10-07 12:00:00,23.09,23.11,23.07,23.09,72680.0,21.4927,21.5113,21.474,21.4927,72680.0
2022-10-07 12:10:00,23.09,23.11,23.07,23.08,64742.0,21.4927,21.5113,21.474,21.4833,64742.0
2022-10-07 12:20:00,23.08,23.11,23.04,23.1,119474.0,21.4833,21.5113,21.4461,21.502,119474.0
2022-10-07 12:30:00,23.1,23.11,23.08,23.1,66720.0,21.502,21.5113,21.4833,21.502,66720.0
2022-10-07 12:40:00,23.11,23.11,23.01,23.04,41930.0,21.5113,21.5113,21.4182,21.4461,41930.0
2022-10-07 12:50:00,23.04,23.05,23.02,23.05,47810.0,21.4461,21.4554,21.4275,21.4554,47810.0
2022-10-07 13:00:00,23.04,23.05,23.0,23.0,43492.0,21.4461,21.4554,21.4089,21.4089,43492.0
2022-10-07 13:10:00,23.0,23.08,23.0,23.07,68046.0,21.4089,21.4833,21.4089,21.474,68046.0
2022-10-07 13:20:00,23.06,23.07,23.03,23.05,59748.0,21.4647,21.474,21.4368,21.4554,59748.0
2022-10-07 13:30:00,23.05,23.09,23.02,23.08,63672.0,21.4554,21.4927,21.4275,21.4833,63672.0
2022-10-07 13:40:00,23.09,23.11,23.07,23.07,63310.0,21.4927,21.5113,21.474,21.474,63310.0
2022-10-07 13:50:00,23.07,23.09,23.05,23.08,58816.0,21.474,21.4927,21.4554,21.4833,58816.0
2022-10-07 14:00:00,23.08,23.11,23.07,23.11,59418.0,21.4833,21.5113,21.474,21.5113,59418.0
2022-10-07 14:10:00,23.11,23.14,23.08,23.08,70854.0,21.5113,21.5392,21.4833,21.4833,70854.0
2022-10-07 14:20:00,23.08,23.1,23.02,23.03,103204.0,21.4833,21.502,21.4275,21.4368,103204.0
2022-10-07 14:30:00,23.03,23.04,23.0,23.0,108454.0,21.4368,21.4461,21.4089,21.4089,108454.0
2022-10-07 14:40:00,23.0,23.01,22.97,23.0,93142.0,21.4089,21.4182,21.381,21.4089,93142.0
2022-10-07 14:50:00,23.0,23.03,22.99,23.02,119280.0,21.4089,21.4368,21.3996,21.4275,119280.0
2022-10-07 15:00:00,23.02,23.05,23.0,23.0,108718.0,21.4275,21.4554,21.4089,21.4089,108718.0
2022-10-07 15:10:00,23.0,23.02,22.9,22.91,123702.0,21.4089,21.4275,21.3158,21.3251,123702.0
2022-10-07 15:20:00,22.91,22.92,22.86,22.89,108632.0,21.3251,21.3344,21.2786,21.3065,108632.0
2022-10-07 15:30:00,22.88,22.88,22.8,22.88,153746.0,21.2972,21.2972,21.2227,21.2972,153746.0
2022-10-07 15:40:00,22.88,22.91,22.85,22.86,315268.0,21.2972,21.3251,21.2693,21.2786,315268.0
2022-10-07 15:50:00,22.87,22.95,22.86,22.93,964114.0,21.2879,21.3623,21.2786,21.3437,964114.0
2022-10-10 09:30:00,23.15,23.23,23.03,23.09,170932.0,21.5485,21.623,21.4368,21.4927,170932.0
2022-10-10 09:40:00,23.08,23.18,23.07,23.17,77844.0,21.4833,21.5764,21.474,21.5671,77844.0
2022-10-10 09:50:00,23.17,23.2,23.11,23.14,134672.0,21.5671,21.595,21.5113,21.5392,134672.0
2022-10-10 10:00:00,23.15,23.24,23.13,23.2,212454.0,21.5485,21.6323,21.5299,21.595,212454.0
2022-10-10 10:10:00,23.21,23.31,23.21,23.3,153996.0,21.6044,21.6974,21.6044,21.6881,153996.0
2022-10-10 10:20:00,23.3,23.36,23.25,23.36,117952.0,21.6881,21.744,21.6416,21.744,117952.0
2022-10-10 10:30:00,23.36,23.38,23.31,23.33,389698.0,21.744,21.7626,21.6974,21.7161,389698.0
2022-10-10 10:40:00,23.33,23.36,23.23,23.24,140274.0,21.7161,21.744,21.623,21.6323,140274.0
2022-10-10 10:50:00,23.23,23.27,23.2,23.25,121060.0,21.623,21.6602,21.595,21.6416,121060.0
2022-10-10 11:00:00,23.25,23.27,23.21,23.25,106950.0,21.6416,21.6602,21.6044,21.6416,106950.0
2022-10-10 11:10:00,23.25,23.3,23.23,23.28,175302.0,21.6416,21.6881,21.623,21.6695,175302.0
2022-10-10 11:20:00,23.28,23.33,23.27,23.32,123668.0,21.6695,21.7161,21.6602,21.7067,123668.0
2022-10-10 11:30:00,23.32,23.32,23.27,23.28,111968.0,21.7067,21.7067,21.6602,21.6695,111968.0
2022-10-10 11:40:00,23.28,23.32,23.25,23.3,241424.0,21.6695,21.7067,21.6416,21.6881,241424.0
2022-10-10 11:50:00,23.3,23.36,23.28,23.29,137150.0,21.6881,21.744,21.6695,21.6788,137150.0
2022-10-10 12:00:00,23.29,23.29,23.18,23.2,119532.0,21.6788,21.6788,21.5764,21.595,119532.0
2022-10-10 12:10:00,23.2,23.2,23.13,23.15,77044.0,21.595,21.595,21.5299,21.5485,77044.0
2022-10-10 12:20:00,23.14,23.14,23.05,23.08,78458.0,21.5392,21.5392,21.4554,21.4833,78458.0
2022-10-10 12:30:00,23.08,23.09,23.04,23.07,48276.0,21.4833,21.4927,21.4461,21.474,48276.0
2022-10-10 12:40:00,23.06,23.08,23.05,23.06,44100.0,21.4647,21.4833,21.4554,21.4647,44100.0
2022-10-10 12:50:00,23.06,23.06,23.02,23.03,54468.0,21.4647,21.4647,21.4275,21.4368,54468.0
2022-10-10 13:00:00,23.03,23.04,22.98,23.0,134042.0,21.4368,21.4461,21.3903,21.4089,134042.0
2022-10-10 13:10:00,23.0,23.07,22.98,23.04,64896.0,21.4089,21.474,21.3903,21.4461,64896.0
2022-10-10 13:20:00,23.04,23.1,23.04,23.09,176924.0,21.4461,21.502,21.4461,21.4927,176924.0
2022-10-10 13:30:00,23.09,23.15,23.09,23.11,111264.0,21.4927,21.5485,21.4927,21.5113,111264.0
2022-10-10 13:40:00,23.11,23.22,23.05,23.19,101184.0,21.5113,21.6137,21.4554,21.5857,101184.0
2022-10-10 13:50:00,23.19,23.21,23.16,23.17,76004.0,21.5857,21.6044,21.5578,21.5671,76004.0
2022-10-10 14:00:00,23.17,23.18,23.11,23.12,75774.0,21.5671,21.5764,21.5113,21.5206,75774.0
2022-10-10 14:10:00,23.11,23.14,23.08,23.09,71588.0,21.5113,21.5392,21.4833,21.4927,71588.0
2022-10-10 14:20:00,23.1,23.12,23.07,23.11,52792.0,21.502,21.5206,21.474,21.5113,52792.0
2022-10-10 14:30:00,23.11,23.18,23.09,23.18,52620.0,21.5113,21.5764,21.4927,21.5764,52620.0
2022-10-10 14:40:00,23.18,23.18,23.1,23.11,61614.0,21.5764,21.5764,21.502,21.5113,61614.0
2022-10-10 14:50:00,23.11,23.15,23.1,23.11,57800.0,21.5113,21.5485,21.502,21.5113,57800.0
2022-10-10 15:00:00,23.12,23.15,23.09,23.13,71674.0,21.5206,21.5485,21.4927,21.5299,71674.0
2022-10-10 15:10:00,23.13,23.18,23.11,23.18,110180.0,21.5299,21.5764,21.5113,21.5764,110180.0
2022-10-10 15:20:00,23.18,23.2,23.13,23.15,104882.0,21.5764,21.595,21.5299,21.5485,104882.0
2022-10-10 15:30:00,23.15,23.19,23.11,23.17,254202.0,21.5485,21.5857,21.5113,21.5671,254202.0
2022-10-10 15:40:00,23.18,23.2,23.11,23.17,185838.0,21.5764,21.595,21.5113,21.5671,185838.0
2022-10-10 15:50:00,23.17,23.2,23.07,23.09,1115976.0,21.5671,21.595,21.474,21.4927,1115976.0
2022-10-11 09:30:00,23.1,23.1,22.95,23.02,192816.0,21.502,21.502,21.3623,21.4275,192816.0
2022-10-11 09:40:00,23.02,23.23,23.01,23.18,243418.0,21.4275,21.623,21.4182,21.5764,243418.0
2022-10-11 09:50:00,23.18,23.18,23.08,23.11,154412.0,21.5764,21.5764,21.4833,21.5113,154412.0
2022-10-11 10:00:00,23.11,23.11,23.02,23.03,140760.0,21.5113,21.5113,21.4275,21.4368,140760.0
2022-10-11 10:10:00,23.03,23.11,23.03,23.08,179802.0,21.4368,21.5113,21.4368,21.4833,179802.0
2022-10-11 10:20:00,23.08,23.1,23.03,23.07,64816.0,21.4833,21.502,21.4368,21.474,64816.0
2022-10-11 10:30:00,23.07,23.16,23.03,23.15,124490.0,21.474,21.5578,21.4368,21.5485,124490.0
2022-10-11 10:40:00,23.15,23.18,23.11,23.13,62570.0,21.5485,21.5764,21.5113,21.5299,62570.0
2022-10-11 10:50:00,23.13,23.15,23.07,23.09,78134.0,21.5299,21.5485,21.474,21.4927,78134.0
2022-10-11 11:00:00,23.09,23.22,23.09,23.16,110858.0,21.4927,21.6137,21.4927,21.5578,110858.0
2022-10-11 11:10:00,23.18,23.24,23.15,23.22,106774.0,21.5764,21.6323,21.5485,21.6137,106774.0
2022-10-11 11:20:00,23.23,23.24,23.15,23.17,88906.0,21.623,21.6323,21.5485,21.5671,88906.0
2022-10-11 11:30:00,23.18,23.2,23.14,23.14,152796.0,21.5764,21.595,21.5392,21.5392,152796.0
2022-10-11 11:40:00,23.15,23.24,23.14,23.21,73420.0,21.5485,21.6323,21.5392,21.6044,73420.0
2022-10-11 11:50:00,23.21,23.22,23.17,23.2,117488.0,21.6044,21.6137,21.5671,21.595,117488.0
2022-10-11 12:00:00,23.2,23.21,23.14,23.15,60518.0,21.595,21.6044,21.5392,21.5485,60518.0
2022-10-11 12:10:00,23.16,23.23,23.15,23.23,42076.0,21.5578,21.623,21.5485,21.623,42076.0
2022-10-11 12:20:00,23.22,23.32,23.21,23.32,246594.0,21.6137,21.7067,21.6044,21.7067,246594.0
2022-10-11 12:30:00,23.32,23.36,23.31,23.34,74584.0,21.7067,21.744,21.6974,21.7254,74584.0
2022-10-11 12:40:00,23.34,23.4,23.34,23.38,86540.0,21.7254,21.7812,21.7254,21.7626,86540.0
2022-10-11 12:50:00,23.38,23.39,23.33,23.36,57144.0,21.7626,21.7719,21.7161,21.744,57144.0
2022-10-11 13:00:00,23.36,23.37,23.33,23.34,41120.0,21.744,21.7533,21.7161,21.7254,41120.0
2022-10-11 13:10:00,23.33,23.35,23.3,23.32,158636.0,21.7161,21.7347,21.6881,21.7067,158636.0
2022-10-11 13:20:00,23.31,23.37,23.3,23.32,93822.0,21.6974,21.7533,21.6881,21.7067,93822.0
2022-10-11 13:30:00,23.33,23.38,23.3,23.35,195952.0,21.7161,21.7626,21.6881,21.7347,195952.0
2022-10-11 13:40:00,23.35,23.42,23.33,23.38,103676.0,21.7347,21.7998,21.7161,21.7626,103676.0
2022-10-11 13:50:00,23.37,23.42,23.36,23.4,132702.0,21.7533,21.7998,21.744,21.7812,132702.0
2022-10-11 14:00:00,23.4,23.46,23.39,23.43,146380.0,21.7812,21.8371,21.7719,21.8091,146380.0
2022-10-11 14:10:00,23.43,23.43,23.38,23.38,91512.0,21.8091,21.8091,21.7626,21.7626,91512.0
2022-10-11 14:20:00,23.37,23.43,23.37,23.43,53888.0,21.7533,21.8091,21.7533,21.8091,53888.0
2022-10-11 14:30:00,23.43,23.46,23.41,23.43,74024.0,21.8091,21.8371,21.7905,21.8091,74024.0
2022-10-11 14:40:00,23.43,23.45,23.29,23.31,87194.0,21.8091,21.8278,21.6788,21.6974,87194.0
2022-10-11 14:50:00,23.31,23.32,23.17,23.18,69698.0,21.6974,21.7067,21.5671,21.5764,69698.0
2022-10-11 15:00:00,23.17,23.19,23.13,23.15,76252.0,21.5671,21.5857,21.5299,21.5485,76252.0
2022-10-11 15:10:00,23.15,23.18,23.09,23.17,194152.0,21.5485,21.5764,21.4927,21.5671,194152.0
2022-10-11 15:20:00,23.17,23.24,23.16,23.21,127266.0,21.5671,21.6323,21.5578,21.6044,127266.0
2022-10-11 15:30:00,23.2,23.23,23.14,23.22,127794.0,21.595,21.623,21.5392,21.6137,127794.0
2022-10-11 15:40:00,23.21,23.22,23.17,23.22,261114.0,21.6044,21.6137,21.5671,21.6137,261114.0
2022-10-11 15:50:00,23.22,23.22,23.14,23.18,590442.0,21.6137,21.6137,21.5392,21.5764,590442.0
2022-10-12 09:30:00,23.26,23.45,23.24,23.38,202018.0,21.6509,21.8278,21.6323,21.7626,202018.0
2022-10-12 09:40:00,23.36,23.49,23.35,23.37,133384.0,21.744,21.865,21.7347,21.7533,133384.0
2022-10-12 09:50:00,23.38,23.42,23.28,23.34,270206.0,21.7626,21.7998,21.6695,21.7254,270206.0
2022-10-12 10:00:00,23.34,23.42,23.3,23.42,199744.0,21.7254,21.7998,21.6881,21.7998,199744.0
2022-10-12 10:10:00,23.41,23.42,23.27,23.37,154922.0,21.7905,21.7998,21.6602,21.7533,154922.0
2022-10-12 10:20:00,23.36,23.41,23.29,23.4,111962.0,21.744,21.7905,21.6788,21.7812,111962.0
2022-10-12 10:30:00,23.4,23.43,23.34,23.34,72420.0,21.7812,21.8091,21.7254,21.7254,72420.0
2022-10-12 10:40:00,23.34,23.34,23.27,23.29,73642.0,21.7254,21.7254,21.6602,21.6788,73642.0
2022-10-12 10:50:00,23.29,23.34,23.24,23.33,166790.0,21.6788,21.7254,21.6323,21.7161,166790.0
2022-10-12 11:00:00,23.32,23.41,23.32,23.37,103010.0,21.7067,21.7905,21.7067,21.7533,103010.0
2022-10-12 11:10:00,23.38,23.42,23.38,23.4,158048.0,21.7626,21.7998,21.7626,21.7812,158048.0
2022-10-12 11:20:00,23.4,23.43,23.29,23.32,161868.0,21.7812,21.8091,21.6788,21.7067,161868.0
2022-10-12 11:30:00,23.32,23.32,23.17,23.18,80778.0,21.7067,21.7067,21.5671,21.5764,80778.0
2022-10-12 11:40:00,23.18,23.23,23.15,23.2,107670.0,21.5764,21.623,21.5485,21.595,107670.0
2022-10-12 11:50:00,23.21,23.24,23.2,23.22,71576.0,21.6044,21.6323,21.595,21.6137,71576.0
2022-10-12 12:00:00,23.22,23.25,23.18,23.18,90892.0,21.6137,21.6416,21.5764,21.5764,90892.0
2022-10-12 12:10:00,23.18,23.19,23.15,23.17,80644.0,21.5764,21.5857,21.5485,21.5671,80644.0
2022-10-12 12:20:00,23.17,23.18,23.14,23.16,73336.0,21.5671,21.5764,21.5392,21.5578,73336.0
2022-10-12 12:30:00,23.17,23.19,23.12,23.13,87470.0,21.5671,21.5857,21.5206,21.5299,87470.0
2022-10-12 12:40:00,23.12,23.14,23.11,23.13,51034.0,21.5206,21.5392,21.5113,21.5299,51034.0
2022-10-12 12:50:00,23.13,23.17,23.13,23.16,68278.0,21.5299,21.5671,21.5299,21.5578,68278.0
2022-10-12 13:00:00,23.17,23.18,23.14,23.15,72420.0,21.5671,21.5764,21.5392,21.5485,72420.0
2022-10-12 13:10:00,23.15,23.16,23.12,23.13,85758.0,21.5485,21.5578,21.5206,21.5299,85758.0
2022-10-12 13:20:00,23.13,23.14,23.1,23.13,60866.0,21.5299,21.5392,21.502,21.5299,60866.0
2022-10-12 13:30:00,23.13,23.13,23.02,23.02,36496.0,21.5299,21.5299,21.4275,21.4275,36496.0
2022-10-12 13:40:00,23.02,23.05,23.0,23.05,65588.0,21.4275,21.4554,21.4089,21.4554,65588.0
2022-10-12 13:50:00,23.04,23.04,23.0,23.01,42880.0,21.4461,21.4461,21.4089,21.4182,42880.0
2022-10-12 14:00:00,23.01,23.07,22.98,23.02,189308.0,21.4182,21.474,21.3903,21.4275,189308.0
2022-10-12 14:10:00,23.0,23.1,23.0,23.08,93830.0,21.4089,21.502,21.4089,21.4833,93830.0
2022-10-12 14:20:00,23.08,23.15,23.06,23.14,77036.0,21.4833,21.5485,21.4647,21.5392,77036.0
2022-10-12 14:30:00,23.15,23.2,23.1,23.17,93678.0,21.5485,21.595,21.502,21.5671,93678.0
2022-10-12 14:40:00,23.17,23.18,23.07,23.07,79356.0,21.5671,21.5764,21.474,21.474,79356.0
2022-10-12 14:50:00,23.07,23.08,23.0,23.04,82172.0,21.474,21.4833,21.4089,21.4461,82172.0
2022-10-12 15:00:00,23.03,23.05,22.98,22.98,88344.0,21.4368,21.4554,21.3903,21.3903,88344.0
2022-10-12 15:10:00,22.98,23.03,22.95,22.99,163308.0,21.3903,21.4368,21.3623,21.3996,163308.0
2022-10-12 15:20:00,22.99,23.0,22.92,22.92,193870.0,21.3996,21.4089,21.3344,21.3344,193870.0
2022-10-12 15:30:00,22.93,22.99,22.9,22.96,551236.0,21.3437,21.3996,21.3158,21.3716,551236.0
2022-10-12 15:40:00,22.97,22.97,22.9,22.93,523934.0,21.381,21.381,21.3158,21.3437,523934.0
2022-10-12 15:50:00,22.93,22.93,22.81,22.84,1323810.0,21.3437,21.3437,21.232,21.2599,1323810.0
2022-10-13 09:30:00,22.03,22.73,21.86,22.35,949300.0,20.506,21.1576,20.3477,20.8038,949300.0
2022-10-13 09:40:00,22.36,22.39,22.25,22.3,612566.0,20.8132,20.8411,20.7108,20.7573,612566.0
2022-10-13 09:50:00,22.29,22.31,21.99,22.07,465656.0,20.748,20.7666,20.4688,20.5432,465656.0
2022-10-13 10:00:00,22.08,22.41,22.04,22.39,520596.0,20.5525,20.8597,20.5153,20.8411,520596.0
2022-10-13 10:10:00,22.39,22.44,22.3,22.31,300080.0,20.8411,20.8876,20.7573,20.7666,300080.0
2022-10-13 10:20:00,22.31,22.39,22.26,22.3,248378.0,20.7666,20.8411,20.7201,20.7573,248378.0
2022-10-13 10:30:00,22.3,22.42,22.28,22.31,364594.0,20.7573,20.869,20.7387,20.7666,364594.0
2022-10-13 10:40:00,22.31,22.46,22.28,22.43,304676.0,20.7666,20.9062,20.7387,20.8783,304676.0
2022-10-13 10:50:00,22.43,22.67,22.41,22.66,227214.0,20.8783,21.1017,20.8597,21.0924,227214.0
2022-10-13 11:00:00,22.65,22.77,22.6,22.74,239632.0,21.0831,21.1948,21.0366,21.1669,239632.0
2022-10-13 11:10:00,22.74,23.02,22.7,23.0,266438.0,21.1669,21.4275,21.1296,21.4089,266438.0
2022-10-13 11:20:00,23.02,23.21,23.0,23.16,282124.0,21.4275,21.6044,21.4089,21.5578,282124.0
2022-10-13 11:30:00,23.16,23.53,23.14,23.53,253274.0,21.5578,21.9022,21.5392,21.9022,253274.0
2022-10-13 11:40:00,23.54,23.65,23.36,23.38,297646.0,21.9115,22.0139,21.744,21.7626,297646.0
2022-10-13 11:50:00,23.36,23.57,23.33,23.55,161856.0,21.744,21.9394,21.7161,21.9208,161856.0
2022-10-13 12:00:00,23.54,23.68,23.49,23.52,126958.0,21.9115,22.0418,21.865,21.8929,126958.0
2022-10-13 12:10:00,23.5,23.53,23.36,23.36,93812.0,21.8743,21.9022,21.744,21.744,93812.0
2022-10-13 12:20:00,23.36,23.41,23.29,23.3,96568.0,21.744,21.7905,21.6788,21.6881,96568.0
2022-10-13 12:30:00,23.29,23.32,23.25,23.28,119588.0,21.6788,21.7067,21.6416,21.6695,119588.0
2022-10-13 12:40:00,23.28,23.43,23.27,23.43,89236.0,21.6695,21.8091,21.6602,21.8091,89236.0
2022-10-13 12:50:00,23.42,23.47,23.36,23.47,111512.0,21.7998,21.8464,21.744,21.8464,111512.0
2022-10-13 13:00:00,23.47,23.57,23.46,23.52,95960.0,21.8464,21.9394,21.8371,21.8929,95960.0
2022-10-13 13:10:00,23.52,23.54,23.48,23.53,61038.0,21.8929,21.9115,21.8557,21.9022,61038.0
2022-10-13 13:20:00,23.52,23.67,23.52,23.66,122584.0,21.8929,22.0325,21.8929,22.0232,122584.0
2022-10-13 13:30:00,23.67,23.83,23.67,23.71,215020.0,22.0325,22.1815,22.0325,22.0698,215020.0
2022-10-13 13:40:00,23.71,23.72,23.59,23.64,131234.0,22.0698,22.0791,21.9581,22.0046,131234.0
2022-10-13 13:50:00,23.64,23.73,23.63,23.71,105322.0,22.0046,22.0884,21.9953,22.0698,105322.0
2022-10-13 14:00:00,23.72,23.77,23.7,23.72,179268.0,22.0791,22.1256,22.0605,22.0791,179268.0
2022-10-13 14:10:00,23.72,23.73,23.61,23.64,109030.0,22.0791,22.0884,21.9767,22.0046,109030.0
2022-10-13 14:20:00,23.64,23.65,23.52,23.53,93550.0,22.0046,22.0139,21.8929,21.9022,93550.0
2022-10-13 14:30:00,23.54,23.65,23.54,23.63,54000.0,21.9115,22.0139,21.9115,21.9953,54000.0
2022-10-13 14:40:00,23.63,23.64,23.58,23.61,130582.0,21.9953,22.0046,21.9488,21.9767,130582.0
2022-10-13 14:50:00,23.61,23.75,23.59,23.73,158024.0,21.9767,22.107,21.9581,22.0884,158024.0
2022-10-13 15:00:00,23.73,23.79,23.68,23.79,103848.0,22.0884,22.1442,22.0418,22.1442,103848.0
2022-10-13 15:10:00,23.79,23.8,23.71,23.71,144254.0,22.1442,22.1535,22.0698,22.0698,144254.0
2022-10-13 15:20:00,23.7,23.7,23.56,23.57,191228.0,22.0605,22.0605,21.9301,21.9394,191228.0
2022-10-13 15:30:00,23.56,23.57,23.43,23.5,314738.0,21.9301,21.9394,21.8091,21.8743,314738.0
2022-10-13 15:40:00,23.5,23.53,23.44,23.46,420660.0,21.8743,21.9022,21.8184,21.8371,420660.0
2022-10-13 15:50:00,23.47,23.52,23.38,23.39,1263016.0,21.8464,21.8929,21.7626,21.7719,1263016.0
2022-10-14 09:30:00,23.4,23.48,23.18,23.26,230778.0,21.7812,21.8557,21.5764,21.6509,230778.0
2022-10-14 09:40:00,23.25,23.25,23.02,23.02,136902.0,21.6416,21.6416,21.4275,21.4275,136902.0
2022-10-14 09:50:00,23.02,23.07,22.92,22.95,125220.0,21.4275,21.474,21.3344,21.3623,125220.0
2022-10-14 10:00:00,22.95,22.95,22.74,22.79,158440.0,21.3623,21.3623,21.1669,21.2134,158440.0
2022-10-14 10:10:00,22.79,22.8,22.64,22.67,203586.0,21.2134,21.2227,21.0738,21.1017,203586.0
2022-10-14 10:20:00,22.67,22.69,22.56,22.62,133728.0,21.1017,21.1203,20.9993,21.0552,133728.0
2022-10-14 10:30:00,22.62,22.7,22.59,22.63,145298.0,21.0552,21.1296,21.0272,21.0645,145298.0
2022-10-14 10:40:00,22.63,22.67,22.51,22.52,158908.0,21.0645,21.1017,20.9528,20.9621,158908.0
2022-10-14 10:50:00,22.53,22.63,22.49,22.58,93172.0,20.9714,21.0645,20.9342,21.0179,93172.0
2022-10-14 11:00:00,22.59,22.66,22.56,22.58,124772.0,21.0272,21.0924,20.9993,21.0179,124772.0
2022-10-14 11:10:00,22.58,22.59,22.39,22.39,276820.0,21.0179,21.0272,20.8411,20.8411,276820.0
2022-10-14 11:20:00,22.4,22.59,22.4,22.58,205150.0,20.8504,21.0272,20.8504,21.0179,205150.0
2022-10-14 11:30:00,22.57,22.6,22.48,22.58,146462.0,21.0086,21.0366,20.9249,21.0179,146462.0
2022-10-14 11:40:00,22.58,22.59,22.48,22.54,149202.0,21.0179,21.0272,20.9249,20.9807,149202.0
2022-10-14 11:50:00,22.55,22.55,22.4,22.4,91110.0,20.99,20.99,20.8504,20.8504,91110.0
2022-10-14 12:00:00,22.39,22.47,22.3,22.31,134374.0,20.8411,20.9155,20.7573,20.7666,134374.0
2022-10-14 12:10:00,22.3,22.33,22.15,22.17,412108.0,20.7573,20.7852,20.6177,20.6363,412108.0
2022-10-14 12:20:00,22.17,22.27,22.16,22.26,107616.0,20.6363,20.7294,20.627,20.7201,107616.0
2022-10-14 12:30:00,22.26,22.31,22.23,22.3,74524.0,20.7201,20.7666,20.6921,20.7573,74524.0
2022-10-14 12:40:00,22.29,22.37,22.29,22.29,81036.0,20.748,20.8225,20.748,20.748,81036.0
2022-10-14 12:50:00,22.29,22.29,22.22,22.24,87742.0,20.748,20.748,20.6828,20.7015,87742.0
2022-10-14 13:00:00,22.25,22.3,22.18,22.2,144914.0,20.7108,20.7573,20.6456,20.6642,144914.0
2022-10-14 13:10:00,22.2,22.21,22.14,22.15,90164.0,20.6642,20.6735,20.6084,20.6177,90164.0
2022-10-14 13:20:00,22.14,22.19,22.11,22.18,95868.0,20.6084,20.6549,20.5805,20.6456,95868.0
2022-10-14 13:30:00,22.18,22.25,22.16,22.23,158424.0,20.6456,20.7108,20.627,20.6921,158424.0
2022-10-14 13:40:00,22.23,22.27,22.21,22.24,84570.0,20.6921,20.7294,20.6735,20.7015,84570.0
2022-10-14 13:50:00,22.24,22.26,22.21,22.26,109306.0,20.7015,20.7201,20.6735,20.7201,109306.0
2022-10-14 14:00:00,22.26,22.26,22.17,22.17,90674.0,20.7201,20.7201,20.6363,20.6363,90674.0
2022-10-14 14:10:00,22.17,22.18,22.11,22.11,167154.0,20.6363,20.6456,20.5805,20.5805,167154.0
2022-10-14 14:20:00,22.11,22.12,22.05,22.07,122266.0,20.5805,20.5898,20.5246,20.5432,122266.0
2022-10-14 14:30:00,22.07,22.08,22.03,22.04,87202.0,20.5432,20.5525,20.506,20.5153,87202.0
2022-10-14 14:40:00,22.04,22.04,21.98,22.04,144046.0,20.5153,20.5153,20.4594,20.5153,144046.0
2022-10-14 14:50:00,22.03,22.06,22.01,22.04,112678.0,20.506,20.5339,20.4874,20.5153,112678.0
2022-10-14 15:00:00,22.05,22.15,22.0,22.02,192588.0,20.5246,20.6177,20.4781,20.4967,192588.0
2022-10-14 15:10:00,22.02,22.02,21.9,21.94,137370.0,20.4967,20.4967,20.385,20.4222,137370.0
2022-10-14 15:20:00,21.94,22.0,21.93,21.99,190820.0,20.4222,20.4781,20.4129,20.4688,190820.0
2022-10-14 15:30:00,21.99,22.05,21.97,21.99,262448.0,20.4688,20.5246,20.4501,20.4688,262448.0
2022-10-14 15:40:00,21.98,22.0,21.94,21.97,383008.0,20.4594,20.4781,20.4222,20.4501,383008.0
2022-10-14 15:50:00,21.97,22.02,21.87,21.95,1572246.0,20.4501,20.4967,20.3571,20.4315,1572246.0
2022-10-17 09:30:00,22.3,22.66,22.3,22.63,304594.0,20.7573,21.0924,20.7573,21.0645,304594.0
2022-10-17 09:40:00,22.63,22.81,22.61,22.8,300104.0,21.0645,21.232,21.0459,21.2227,300104.0
2022-10-17 09:50:00,22.8,22.89,22.77,22.8,221440.0,21.2227,21.3065,21.1948,21.2227,221440.0
2022-10-17 10:00:00,22.8,22.9,22.79,22.88,215368.0,21.2227,21.3158,21.2134,21.2972,215368.0
2022-10-17 10:10:00,22.88,23.04,22.87,22.97,148714.0,21.2972,21.4461,21.2879,21.381,148714.0
2022-10-17 10:20:00,22.98,23.02,22.84,22.89,195850.0,21.3903,21.4275,21.2599,21.3065,195850.0
2022-10-17 10:30:00,22.89,22.95,22.83,22.93,201384.0,21.3065,21.3623,21.2506,21.3437,201384.0
2022-10-17 10:40:00,22.93,22.97,22.89,22.9,199086.0,21.3437,21.381,21.3065,21.3158,199086.0
2022-10-17 10:50:00,22.89,22.9,22.81,22.89,202808.0,21.3065,21.3158,21.232,21.3065,202808.0
2022-10-17 11:00:00,22.89,22.93,22.82,22.84,281610.0,21.3065,21.3437,21.2413,21.2599,281610.0
2022-10-17 11:10:00,22.84,22.86,22.79,22.83,107070.0,21.2599,21.2786,21.2134,21.2506,107070.0
2022-10-17 11:20:00,22.83,22.96,22.81,22.95,163274.0,21.2506,21.3716,21.232,21.3623,163274.0
2022-10-17 11:30:00,22.95,23.0,22.92,23.0,225058.0,21.3623,21.4089,21.3344,21.4089,225058.0
2022-10-17 11:40:00,23.0,23.02,22.96,22.98,124440.0,21.4089,21.4275,21.3716,21.3903,124440.0
2022-10-17 11:50:00,22.98,23.05,22.96,22.99,113912.0,21.3903,21.4554,21.3716,21.3996,113912.0
2022-10-17 12:00:00,23.0,23.06,22.98,23.03,115670.0,21.4089,21.4647,21.3903,21.4368,115670.0
2022-10-17 12:10:00,23.03,23.03,22.93,22.97,177074.0,21.4368,21.4368,21.3437,21.381,177074.0
2022-10-17 12:20:00,22.97,22.98,22.93,22.97,92312.0,21.381,21.3903,21.3437,21.381,92312.0
2022-10-17 12:30:00,22.97,23.0,22.93,23.0,117752.0,21.381,21.4089,21.3437,21.4089,117752.0
2022-10-17 12:40:00,23.0,23.0,22.87,22.9,91474.0,21.4089,21.4089,21.2879,21.3158,91474.0
2022-10-17 12:50:00,22.91,22.95,22.9,22.93,181914.0,21.3251,21.3623,21.3158,21.3437,181914.0
2022-10-17 13:00:00,22.93,22.96,22.88,22.93,199062.0,21.3437,21.3716,21.2972,21.3437,199062.0
2022-10-17 13:10:00,22.93,23.0,22.93,22.96,122906.0,21.3437,21.4089,21.3437,21.3716,122906.0
2022-10-17 13:20:00,22.96,23.02,22.95,22.97,110308.0,21.3716,21.4275,21.3623,21.381,110308.0
2022-10-17 13:30:00,22.97,23.03,22.96,23.01,96532.0,21.381,21.4368,21.3716,21.4182,96532.0
2022-10-17 13:40:00,23.02,23.03,22.95,23.02,81380.0,21.4275,21.4368,21.3623,21.4275,81380.0
2022-10-17 13:50:00,23.02,23.04,23.0,23.03,98900.0,21.4275,21.4461,21.4089,21.4368,98900.0
2022-10-17 14:00:00,23.03,23.08,23.02,23.05,131406.0,21.4368,21.4833,21.4275,21.4554,131406.0
2022-10-17 14:10:00,23.05,23.06,23.01,23.03,117816.0,21.4554,21.4647,21.4182,21.4368,117816.0
2022-10-17 14:20:00,23.03,23.03,22.96,22.97,100654.0,21.4368,21.4368,21.3716,21.381,100654.0
2022-10-17 14:30:00,22.97,23.0,22.93,22.99,101064.0,21.381,21.4089,21.3437,21.3996,101064.0
2022-10-17 14:40:00,22.99,23.04,22.99,23.03,118126.0,21.3996,21.4461,21.3996,21.4368,118126.0
2022-10-17 14:50:00,23.03,23.05,23.01,23.03,104514.0,21.4368,21.4554,21.4182,21.4368,104514.0
2022-10-17 15:00:00,23.04,23.09,23.02,23.07,178342.0,21.4461,21.4927,21.4275,21.474,178342.0
2022-10-17 15:10:00,23.06,23.08,22.98,22.99,187218.0,21.4647,21.4833,21.3903,21.3996,187218.0
2022-10-17 15:20:00,22.99,23.0,22.95,23.0,266808.0,21.3996,21.4089,21.3623,21.4089,266808.0
2022-10-17 15:30:00,22.99,23.06,22.98,23.02,274584.0,21.3996,21.4647,21.3903,21.4275,274584.0
2022-10-17 15:40:00,23.02,23.06,23.0,23.0,293734.0,21.4275,21.4647,21.4089,21.4089,293734.0
2022-10-17 15:50:00,23.0,23.1,23.0,23.06,1004568.0,21.4089,21.502,21.4089,21.4647,1004568.0
2022-10-18 09:30:00,23.43,23.9,23.43,23.79,403288.0,21.8091,22.2466,21.8091,22.1442,403288.0
2022-10-18 09:40:00,23.78,23.8,23.65,23.65,245324.0,22.1349,22.1535,22.0139,22.0139,245324.0
2022-10-18 09:50:00,23.64,23.66,23.45,23.46,176586.0,22.0046,22.0232,21.8278,21.8371,176586.0
2022-10-18 10:00:00,23.47,23.63,23.43,23.63,322704.0,21.8464,21.9953,21.8091,21.9953,322704.0
2022-10-18 10:10:00,23.63,23.66,23.54,23.61,339890.0,21.9953,22.0232,21.9115,21.9767,339890.0
2022-10-18 10:20:00,23.61,23.65,23.56,23.6,231400.0,21.9767,22.0139,21.9301,21.9674,231400.0
2022-10-18 10:30:00,23.59,23.68,23.58,23.65,252136.0,21.9581,22.0418,21.9488,22.0139,252136.0
2022-10-18 10:40:00,23.65,23.78,23.64,23.74,143396.0,22.0139,22.1349,22.0046,22.0977,143396.0
2022-10-18 10:50:00,23.74,23.78,23.71,23.77,286006.0,22.0977,22.1349,22.0698,22.1256,286006.0
2022-10-18 11:00:00,23.77,23.84,23.74,23.75,308432.0,22.1256,22.1908,22.0977,22.107,308432.0
2022-10-18 11:10:00,23.76,23.78,23.58,23.59,182398.0,22.1163,22.1349,21.9488,21.9581,182398.0
2022-10-18 11:20:00,23.59,23.59,23.43,23.5,243914.0,21.9581,21.9581,21.8091,21.8743,243914.0
2022-10-18 11:30:00,23.52,23.53,23.42,23.49,113354.0,21.8929,21.9022,21.7998,21.865,113354.0
2022-10-18 11:40:00,23.49,23.56,23.43,23.56,157024.0,21.865,21.9301,21.8091,21.9301,157024.0
2022-10-18 11:50:00,23.56,23.6,23.54,23.58,122932.0,21.9301,21.9674,21.9115,21.9488,122932.0
2022-10-18 12:00:00,23.57,23.58,23.48,23.56,120170.0,21.9394,21.9488,21.8557,21.9301,120170.0
2022-10-18 12:10:00,23.56,23.63,23.56,23.61,102752.0,21.9301,21.9953,21.9301,21.9767,102752.0
2022-10-18 12:20:00,23.6,23.61,23.55,23.59,144852.0,21.9674,21.9767,21.9208,21.9581,144852.0
2022-10-18 12:30:00,23.59,23.73,23.58,23.68,146776.0,21.9581,22.0884,21.9488,22.0418,146776.0
2022-10-18 12:40:00,23.69,23.74,23.68,23.7,68238.0,22.0511,22.0977,22.0418,22.0605,68238.0
2022-10-18 12:50:00,23.7,23.78,23.7,23.74,82384.0,22.0605,22.1349,22.0605,22.0977,82384.0
2022-10-18 13:00:00,23.74,23.75,23.65,23.71,90272.0,22.0977,22.107,22.0139,22.0698,90272.0
2022-10-18 13:10:00,23.72,23.75,23.71,23.73,96130.0,22.0791,22.107,22.0698,22.0884,96130.0
2022-10-18 13:20:00,23.73,23.8,23.73,23.77,107288.0,22.0884,22.1535,22.0884,22.1256,107288.0
2022-10-18 13:30:00,23.77,23.87,23.77,23.84,113572.0,22.1256,22.2187,22.1256,22.1908,113572.0
2022-10-18 13:40:00,23.84,23.85,23.79,23.85,161874.0,22.1908,22.2001,22.1442,22.2001,161874.0
2022-10-18 13:50:00,23.85,23.87,23.83,23.86,102374.0,22.2001,22.2187,22.1815,22.2094,102374.0
2022-10-18 14:00:00,23.86,23.87,23.78,23.81,144952.0,22.2094,22.2187,22.1349,22.1628,144952.0
2022-10-18 14:10:00,23.81,23.85,23.8,23.81,105114.0,22.1628,22.2001,22.1535,22.1628,105114.0
2022-10-18 14:20:00,23.81,23.87,23.78,23.86,131996.0,22.1628,22.2187,22.1349,22.2094,131996.0
2022-10-18 14:30:00,23.86,23.86,23.72,23.75,123760.0,22.2094,22.2094,22.0791,22.107,123760.0
2022-10-18 14:40:00,23.75,23.75,23.6,23.67,124450.0,22.107,22.107,21.9674,22.0325,124450.0
2022-10-18 14:50:00,23.66,23.68,23.63,23.67,106182.0,22.0232,22.0418,21.9953,22.0325,106182.0
2022-10-18 15:00:00,23.67,23.68,23.61,23.66,120940.0,22.0325,22.0418,21.9767,22.0232,120940.0
2022-10-18 15:10:00,23.66,23.68,23.61,23.62,146326.0,22.0232,22.0418,21.9767,21.986,146326.0
2022-10-18 15:20:00,23.63,23.7,23.61,23.69,128730.0,21.9953,22.0605,21.9767,22.0511,128730.0
2022-10-18 15:30:00,23.69,23.8,23.68,23.77,253430.0,22.0511,22.1535,22.0418,22.1256,253430.0
2022-10-18 15:40:00,23.78,23.78,23.71,23.73,166186.0,22.1349,22.1349,22.0698,22.0884,166186.0
2022-10-18 15:50:00,23.73,23.78,23.67,23.75,643410.0,22.0884,22.1349,22.0325,22.107,643410.0
2022-10-19 09:30:00,23.57,23.66,23.5,23.52,155502.0,21.9394,22.0232,21.8743,21.8929,155502.0
2022-10-19 09:40:00,23.53,23.56,23.32,23.36,109970.0,21.9022,21.9301,21.7067,21.744,109970.0
2022-10-19 09:50:00,23.36,23.47,23.36,23.45,79134.0,21.744,21.8464,21.744,21.8278,79134.0
2022-10-19 10:00:00,23.45,23.53,23.41,23.49,123468.0,21.8278,21.9022,21.7905,21.865,123468.0
2022-10-19 10:10:00,23.49,23.61,23.45,23.58,76446.0,21.865,21.9767,21.8278,21.9488,76446.0
2022-10-19 10:20:00,23.58,23.62,23.57,23.58,87596.0,21.9488,21.986,21.9394,21.9488,87596.0
2022-10-19 10:30:00,23.58,23.59,23.49,23.52,54734.0,21.9488,21.9581,21.865,21.8929,54734.0
2022-10-19 10:40:00,23.51,23.52,23.42,23.43,58182.0,21.8836,21.8929,21.7998,21.8091,58182.0
2022-10-19 10:50:00,23.43,23.44,23.32,23.33,56972.0,21.8091,21.8184,21.7067,21.7161,56972.0
2022-10-19 11:00:00,23.33,23.36,23.29,23.36,72354.0,21.7161,21.744,21.6788,21.744,72354.0
2022-10-19 11:10:00,23.35,23.39,23.34,23.36,39818.0,21.7347,21.7719,21.7254,21.744,39818.0
2022-10-19 11:20:00,23.36,23.36,23.25,23.28,60430.0,21.744,21.744,21.6416,21.6695,60430.0
2022-10-19 11:30:00,23.27,23.3,23.22,23.29,75338.0,21.6602,21.6881,21.6137,21.6788,75338.0
2022-10-19 11:40:00,23.29,23.32,23.28,23.31,54876.0,21.6788,21.7067,21.6695,21.6974,54876.0
2022-10-19 11:50:00,23.31,23.34,23.27,23.28,63404.0,21.6974,21.7254,21.6602,21.6695,63404.0
2022-10-19 12:00:00,23.28,23.29,23.16,23.17,83782.0,21.6695,21.6788,21.5578,21.5671,83782.0
2022-10-19 12:10:00,23.16,23.18,23.1,23.12,50130.0,21.5578,21.5764,21.502,21.5206,50130.0
2022-10-19 12:20:00,23.11,23.13,23.0,23.02,64178.0,21.5113,21.5299,21.4089,21.4275,64178.0
2022-10-19 12:30:00,23.0,23.04,22.99,23.01,63292.0,21.4089,21.4461,21.3996,21.4182,63292.0
2022-10-19 12:40:00,23.01,23.02,22.86,22.88,101516.0,21.4182,21.4275,21.2786,21.2972,101516.0
2022-10-19 12:50:00,22.88,22.92,22.88,22.91,76158.0,21.2972,21.3344,21.2972,21.3251,76158.0
2022-10-19 13:00:00,22.91,22.93,22.78,22.84,109456.0,21.3251,21.3437,21.2041,21.2599,109456.0
2022-10-19 13:10:00,22.85,22.86,22.83,22.85,85298.0,21.2693,21.2786,21.2506,21.2693,85298.0
2022-10-19 13:20:00,22.85,22.9,22.84,22.86,67594.0,21.2693,21.3158,21.2599,21.2786,67594.0
2022-10-19 13:30:00,22.86,22.9,22.81,22.81,74434.0,21.2786,21.3158,21.232,21.232,74434.0
2022-10-19 13:40:00,22.81,22.84,22.77,22.77,108480.0,21.232,21.2599,21.1948,21.1948,108480.0
2022-10-19 13:50:00,22.77,22.83,22.75,22.83,71368.0,21.1948,21.2506,21.1762,21.2506,71368.0
2022-10-19 14:00:00,22.83,22.93,22.81,22.91,59522.0,21.2506,21.3437,21.232,21.3251,59522.0
2022-10-19 14:10:00,22.91,22.99,22.9,22.96,59512.0,21.3251,21.3996,21.3158,21.3716,59512.0
2022-10-19 14:20:00,22.95,22.97,22.93,22.97,41682.0,21.3623,21.381,21.3437,21.381,41682.0
2022-10-19 14:30:00,22.96,22.98,22.93,22.95,52034.0,21.3716,21.3903,21.3437,21.3623,52034.0
2022-10-19 14:40:00,22.93,22.96,22.91,22.93,83774.0,21.3437,21.3716,21.3251,21.3437,83774.0
2022-10-19 14:50:00,22.92,22.93,22.91,22.93,61502.0,21.3344,21.3437,21.3251,21.3437,61502.0
2022-10-19 15:00:00,22.93,22.97,22.91,22.97,159192.0,21.3437,21.381,21.3251,21.381,159192.0
2022-10-19 15:10:00,22.97,23.04,22.97,23.03,94084.0,21.381,21.4461,21.381,21.4368,94084.0
2022-10-19 15:20:00,23.03,23.05,22.96,22.97,78554.0,21.4368,21.4554,21.3716,21.381,78554.0
2022-10-19 15:30:00,22.97,23.01,22.95,22.95,116882.0,21.381,21.4182,21.3623,21.3623,116882.0
2022-10-19 15:40:00,22.95,23.0,22.93,22.97,148356.0,21.3623,21.4089,21.3437,21.381,148356.0
2022-10-19 15:50:00,22.96,23.05,22.95,23.04,494854.0,21.3716,21.4554,21.3623,21.4461,494854.0
2022-10-20 09:30:00,23.1,23.11,22.72,22.75,117536.0,21.502,21.5113,21.1483,21.1762,117536.0
2022-10-20 09:40:00,22.75,22.84,22.75,22.83,122100.0,21.1762,21.2599,21.1762,21.2506,122100.0
2022-10-20 09:50:00,22.83,23.0,22.82,22.99,123506.0,21.2506,21.4089,21.2413,21.3996,123506.0
2022-10-20 10:00:00,23.0,23.08,22.99,23.07,120434.0,21.4089,21.4833,21.3996,21.474,120434.0
2022-10-20 10:10:00,23.07,23.11,23.0,23.08,145328.0,21.474,21.5113,21.4089,21.4833,145328.0
2022-10-20 10:20:00,23.09,23.13,22.98,23.0,42078.0,21.4927,21.5299,21.3903,21.4089,42078.0
2022-10-20 10:30:00,23.0,23.02,22.92,22.93,60254.0,21.4089,21.4275,21.3344,21.3437,60254.0
2022-10-20 10:40:00,22.93,22.94,22.88,22.91,62480.0,21.3437,21.353,21.2972,21.3251,62480.0
2022-10-20 10:50:00,22.9,22.91,22.85,22.9,72566.0,21.3158,21.3251,21.2693,21.3158,72566.0
2022-10-20 11:00:00,22.9,22.93,22.88,22.9,75410.0,21.3158,21.3437,21.2972,21.3158,75410.0
2022-10-20 11:10:00,22.89,22.94,22.84,22.84,59232.0,21.3065,21.353,21.2599,21.2599,59232.0
2022-10-20 11:20:00,22.84,22.88,22.76,22.77,90276.0,21.2599,21.2972,21.1855,21.1948,90276.0
2022-10-20 11:30:00,22.77,22.89,22.77,22.88,72588.0,21.1948,21.3065,21.1948,21.2972,72588.0
2022-10-20 11:40:00,22.88,22.89,22.82,22.83,29922.0,21.2972,21.3065,21.2413,21.2506,29922.0
2022-10-20 11:50:00,22.83,22.85,22.77,22.77,49012.0,21.2506,21.2693,21.1948,21.1948,49012.0
2022-10-20 12:00:00,22.77,22.78,22.7,22.72,66230.0,21.1948,21.2041,21.1296,21.1483,66230.0
2022-10-20 12:10:00,22.71,22.75,22.68,22.75,43776.0,21.1389,21.1762,21.111,21.1762,43776.0
2022-10-20 12:20:00,22.75,22.75,22.68,22.71,129432.0,21.1762,21.1762,21.111,21.1389,129432.0
2022-10-20 12:30:00,22.7,22.71,22.64,22.65,50266.0,21.1296,21.1389,21.0738,21.0831,50266.0
2022-10-20 12:40:00,22.66,22.68,22.61,22.65,73878.0,21.0924,21.111,21.0459,21.0831,73878.0
2022-10-20 12:50:00,22.64,22.65,22.6,22.64,35426.0,21.0738,21.0831,21.0366,21.0738,35426.0
2022-10-20 13:00:00,22.64,22.64,22.48,22.5,59178.0,21.0738,21.0738,20.9249,20.9435,59178.0
2022-10-20 13:10:00,22.5,22.58,22.49,22.52,71256.0,20.9435,21.0179,20.9342,20.9621,71256.0
2022-10-20 13:20:00,22.52,22.59,22.5,22.52,153416.0,20.9621,21.0272,20.9435,20.9621,153416.0
2022-10-20 13:30:00,22.52,22.57,22.5,22.55,76764.0,20.9621,21.0086,20.9435,20.99,76764.0
2022-10-20 13:40:00,22.55,22.57,22.47,22.47,111616.0,20.99,21.0086,20.9155,20.9155,111616.0
2022-10-20 13:50:00,22.47,22.52,22.45,22.52,55320.0,20.9155,20.9621,20.8969,20.9621,55320.0
2022-10-20 14:00:00,22.52,22.54,22.49,22.51,55004.0,20.9621,20.9807,20.9342,20.9528,55004.0
2022-10-20 14:10:00,22.52,22.53,22.49,22.52,84438.0,20.9621,20.9714,20.9342,20.9621,84438.0
2022-10-20 14:20:00,22.52,22.55,22.5,22.54,62386.0,20.9621,20.99,20.9435,20.9807,62386.0
2022-10-20 14:30:00,22.54,22.62,22.53,22.6,56464.0,20.9807,21.0552,20.9714,21.0366,56464.0
2022-10-20 14:40:00,22.6,22.61,22.55,22.6,96774.0,21.0366,21.0459,20.99,21.0366,96774.0
2022-10-20 14:50:00,22.6,22.7,22.58,22.66,70638.0,21.0366,21.1296,21.0179,21.0924,70638.0
2022-10-20 15:00:00,22.66,22.72,22.63,22.71,101020.0,21.0924,21.1483,21.0645,21.1389,101020.0
2022-10-20 15:10:00,22.71,22.71,22.66,22.67,134458.0,21.1389,21.1389,21.0924,21.1017,134458.0
2022-10-20 15:20:00,22.66,22.68,22.59,22.63,176126.0,21.0924,21.111,21.0272,21.0645,176126.0
2022-10-20 15:30:00,22.63,22.66,22.6,22.61,163248.0,21.0645,21.0924,21.0366,21.0459,163248.0
2022-10-20 15:40:00,22.61,22.68,22.61,22.65,187824.0,21.0459,21.111,21.0459,21.0831,187824.0
2022-10-20 15:50:00,22.65,22.71,22.64,22.67,723370.0,21.0831,21.1389,21.0738,21.1017,723370.0
2022-10-21 09:30:00,22.7,22.74,22.55,22.63,476754.0,21.1296,21.1669,20.99,21.0645,476754.0
2022-10-21 09:40:00,22.63,22.86,22.57,22.77,149100.0,21.0645,21.2786,21.0086,21.1948,149100.0
2022-10-21 09:50:00,22.8,22.88,22.75,22.88,130836.0,21.2227,21.2972,21.1762,21.2972,130836.0
2022-10-21 10:00:00,22.88,22.95,22.81,22.9,112898.0,21.2972,21.3623,21.232,21.3158,112898.0
2022-10-21 10:10:00,22.9,22.91,22.86,22.86,52142.0,21.3158,21.3251,21.2786,21.2786,52142.0
2022-10-21 10:20:00,22.88,22.88,22.68,22.7,92126.0,21.2972,21.2972,21.111,21.1296,92126.0
2022-10-21 10:30:00,22.69,22.74,22.64,22.72,230524.0,21.1203,21.1669,21.0738,21.1483,230524.0
2022-10-21 10:40:00,22.72,22.79,22.72,22.79,99926.0,21.1483,21.2134,21.1483,21.2134,99926.0
2022-10-21 10:50:00,22.79,22.82,22.66,22.67,92880.0,21.2134,21.2413,21.0924,21.1017,92880.0
2022-10-21 11:00:00,22.67,22.67,22.58,22.64,136734.0,21.1017,21.1017,21.0179,21.0738,136734.0
2022-10-21 11:10:00,22.64,22.71,22.63,22.65,90006.0,21.0738,21.1389,21.0645,21.0831,90006.0
2022-10-21 11:20:00,22.64,22.69,22.6,22.63,271080.0,21.0738,21.1203,21.0366,21.0645,271080.0
2022-10-21 11:30:00,22.63,22.7,22.58,22.6,239784.0,21.0645,21.1296,21.0179,21.0366,239784.0
2022-10-21 11:40:00,22.61,22.75,22.59,22.75,144946.0,21.0459,21.1762,21.0272,21.1762,144946.0
2022-10-21 11:50:00,22.75,22.78,22.68,22.73,70374.0,21.1762,21.2041,21.111,21.1576,70374.0
2022-10-21 12:00:00,22.74,22.82,22.74,22.75,139372.0,21.1669,21.2413,21.1669,21.1762,139372.0
2022-10-21 12:10:00,22.75,22.77,22.68,22.7,242866.0,21.1762,21.1948,21.111,21.1296,242866.0
2022-10-21 12:20:00,22.69,22.75,22.66,22.67,252350.0,21.1203,21.1762,21.0924,21.1017,252350.0
2022-10-21 12:30:00,22.67,22.77,22.65,22.68,133382.0,21.1017,21.1948,21.0831,21.111,133382.0
2022-10-21 12:40:00,22.68,22.82,22.68,22.81,92524.0,21.111,21.2413,21.111,21.232,92524.0
2022-10-21 12:50:00,22.81,22.85,22.79,22.8,42282.0,21.232,21.2693,21.2134,21.2227,42282.0
2022-10-21 13:00:00,22.81,22.86,22.79,22.8,48090.0,21.232,21.2786,21.2134,21.2227,48090.0
2022-10-21 13:10:00,22.8,22.8,22.72,22.78,63348.0,21.2227,21.2227,21.1483,21.2041,63348.0
2022-10-21 13:20:00,22.77,22.77,22.71,22.74,47986.0,21.1948,21.1948,21.1389,21.1669,47986.0
2022-10-21 13:30:00,22.74,22.78,22.71,22.72,107246.0,21.1669,21.2041,21.1389,21.1483,107246.0
2022-10-21 13:40:00,22.73,22.77,22.72,22.77,256128.0,21.1576,21.1948,21.1483,21.1948,256128.0
2022-10-21 13:50:00,22.77,22.81,22.75,22.79,142942.0,21.1948,21.232,21.1762,21.2134,142942.0
2022-10-21 14:00:00,22.8,22.8,22.74,22.8,188882.0,21.2227,21.2227,21.1669,21.2227,188882.0
2022-10-21 14:10:00,22.8,22.82,22.73,22.75,129262.0,21.2227,21.2413,21.1576,21.1762,129262.0
2022-10-21 14:20:00,22.75,22.79,22.74,22.79,71442.0,21.1762,21.2134,21.1669,21.2134,71442.0
2022-10-21 14:30:00,22.79,22.81,22.76,22.78,150522.0,21.2134,21.232,21.1855,21.2041,150522.0
2022-10-21 14:40:00,22.78,22.8,22.74,22.76,54062.0,21.2041,21.2227,21.1669,21.1855,54062.0
2022-10-21 14:50:00,22.77,22.77,22.72,22.77,57002.0,21.1948,21.1948,21.1483,21.1948,57002.0
2022-10-21 15:00:00,22.77,22.84,22.77,22.84,80318.0,21.1948,21.2599,21.1948,21.2599,80318.0
2022-10-21 15:10:00,22.84,22.86,22.8,22.84,78032.0,21.2599,21.2786,21.2227,21.2599,78032.0
2022-10-21 15:20:00,22.85,22.96,22.83,22.96,433362.0,21.2693,21.3716,21.2506,21.3716,433362.0
2022-10-21 15:30:00,22.96,22.99,22.92,22.99,442342.0,21.3716,21.3996,21.3344,21.3996,442342.0
2022-10-21 15:40:00,22.99,23.02,22.97,23.02,295028.0,21.3996,21.4275,21.381,21.4275,295028.0
2022-10-21 15:50:00,23.02,23.09,23.0,23.04,1581198.0,21.4275,21.4927,21.4089,21.4461,1581198.0
2022-10-24 09:30:00,23.28,23.34,23.11,23.27,293894.0,21.6695,21.7254,21.5113,21.6602,293894.0
2022-10-24 09:40:00,23.27,23.5,23.2,23.43,246032.0,21.6602,21.8743,21.595,21.8091,246032.0
2022-10-24 09:50:00,23.45,23.5,23.37,23.46,185992.0,21.8278,21.8743,21.7533,21.8371,185992.0
2022-10-24 10:00:00,23.45,23.45,23.26,23.3,195532.0,21.8278,21.8278,21.6509,21.6881,195532.0
2022-10-24 10:10:00,23.3,23.38,23.28,23.34,189452.0,21.6881,21.7626,21.6695,21.7254,189452.0
2022-10-24 10:20:00,23.34,23.34,23.16,23.26,84720.0,21.7254,21.7254,21.5578,21.6509,84720.0
2022-10-24 10:30:00,23.25,23.38,23.23,23.31,218788.0,21.6416,21.7626,21.623,21.6974,218788.0
2022-10-24 10:40:00,23.31,23.34,23.15,23.15,137374.0,21.6974,21.7254,21.5485,21.5485,137374.0
2022-10-24 10:50:00,23.16,23.36,23.16,23.33,173624.0,21.5578,21.744,21.5578,21.7161,173624.0
2022-10-24 11:00:00,23.33,23.37,23.24,23.25,145750.0,21.7161,21.7533,21.6323,21.6416,145750.0
2022-10-24 11:10:00,23.25,23.32,23.19,23.24,151438.0,21.6416,21.7067,21.5857,21.6323,151438.0
2022-10-24 11:20:00,23.25,23.33,23.25,23.29,98264.0,21.6416,21.7161,21.6416,21.6788,98264.0
2022-10-24 11:30:00,23.29,23.4,23.27,23.38,104136.0,21.6788,21.7812,21.6602,21.7626,104136.0
2022-10-24 11:40:00,23.38,23.41,23.34,23.37,154018.0,21.7626,21.7905,21.7254,21.7533,154018.0
2022-10-24 11:50:00,23.38,23.52,23.38,23.5,81246.0,21.7626,21.8929,21.7626,21.8743,81246.0
2022-10-24 12:00:00,23.5,23.5,23.39,23.39,86288.0,21.8743,21.8743,21.7719,21.7719,86288.0
2022-10-24 12:10:00,23.4,23.41,23.36,23.41,105762.0,21.7812,21.7905,21.744,21.7905,105762.0
2022-10-24 12:20:00,23.4,23.49,23.4,23.44,129218.0,21.7812,21.865,21.7812,21.8184,129218.0
2022-10-24 12:30:00,23.45,23.45,23.36,23.36,77750.0,21.8278,21.8278,21.744,21.744,77750.0
2022-10-24 12:40:00,23.36,23.43,23.34,23.4,235122.0,21.744,21.8091,21.7254,21.7812,235122.0
2022-10-24 12:50:00,23.4,23.43,23.34,23.35,115848.0,21.7812,21.8091,21.7254,21.7347,115848.0
2022-10-24 13:00:00,23.35,23.36,23.33,23.36,47642.0,21.7347,21.744,21.7161,21.744,47642.0
2022-10-24 13:10:00,23.38,23.39,23.33,23.33,112488.0,21.7626,21.7719,21.7161,21.7161,112488.0
2022-10-24 13:20:00,23.33,23.34,23.29,23.32,79710.0,21.7161,21.7254,21.6788,21.7067,79710.0
2022-10-24 13:30:00,23.32,23.35,23.28,23.35,149736.0,21.7067,21.7347,21.6695,21.7347,149736.0
2022-10-24 13:40:00,23.35,23.42,23.34,23.41,73978.0,21.7347,21.7998,21.7254,21.7905,73978.0
2022-10-24 13:50:00,23.41,23.42,23.34,23.35,41946.0,21.7905,21.7998,21.7254,21.7347,41946.0
2022-10-24 14:00:00,23.35,23.4,23.35,23.39,56430.0,21.7347,21.7812,21.7347,21.7719,56430.0
2022-10-24 14:10:00,23.39,23.39,23.36,23.38,48570.0,21.7719,21.7719,21.744,21.7626,48570.0
2022-10-24 14:20:00,23.38,23.39,23.35,23.38,61966.0,21.7626,21.7719,21.7347,21.7626,61966.0
2022-10-24 14:30:00,23.37,23.39,23.36,23.39,45636.0,21.7533,21.7719,21.744,21.7719,45636.0
2022-10-24 14:40:00,23.39,23.45,23.37,23.43,40046.0,21.7719,21.8278,21.7533,21.8091,40046.0
2022-10-24 14:50:00,23.43,23.48,23.42,23.48,67746.0,21.8091,21.8557,21.7998,21.8557,67746.0
2022-10-24 15:00:00,23.48,23.51,23.48,23.49,32642.0,21.8557,21.8836,21.8557,21.865,32642.0
2022-10-24 15:10:00,23.49,23.52,23.48,23.5,81322.0,21.865,21.8929,21.8557,21.8743,81322.0
2022-10-24 15:20:00,23.5,23.51,23.45,23.46,96268.0,21.8743,21.8836,21.8278,21.8371,96268.0
2022-10-24 15:30:00,23.46,23.46,23.43,23.43,82814.0,21.8371,21.8371,21.8091,21.8091,82814.0
2022-10-24 15:40:00,23.43,23.48,23.4,23.44,205920.0,21.8091,21.8557,21.7812,21.8184,205920.0
2022-10-24 15:50:00,23.43,23.45,23.35,23.4,535130.0,21.8091,21.8278,21.7347,21.7812,535130.0
2022-10-25 09:30:00,23.4,23.49,23.28,23.46,203940.0,21.7812,21.865,21.6695,21.8371,203940.0
2022-10-25 09:40:00,23.47,23.52,23.41,23.48,239056.0,21.8464,21.8929,21.7905,21.8557,239056.0
2022-10-25 09:50:00,23.47,23.5,23.4,23.47,125478.0,21.8464,21.8743,21.7812,21.8464,125478.0
2022-10-25 10:00:00,23.48,23.49,23.35,23.36,102808.0,21.8557,21.865,21.7347,21.744,102808.0
2022-10-25 10:10:00,23.38,23.41,23.32,23.32,79958.0,21.7626,21.7905,21.7067,21.7067,79958.0
2022-10-25 10:20:00,23.33,23.39,23.28,23.37,130848.0,21.7161,21.7719,21.6695,21.7533,130848.0
2022-10-25 10:30:00,23.38,23.43,23.36,23.4,170954.0,21.7626,21.8091,21.744,21.7812,170954.0
2022-10-25 10:40:00,23.4,23.43,23.38,23.41,165188.0,21.7812,21.8091,21.7626,21.7905,165188.0
2022-10-25 10:50:00,23.41,23.45,23.33,23.33,332422.0,21.7905,21.8278,21.7161,21.7161,332422.0
2022-10-25 11:00:00,23.33,23.35,23.27,23.31,422002.0,21.7161,21.7347,21.6602,21.6974,422002.0
2022-10-25 11:10:00,23.32,23.39,23.3,23.39,132830.0,21.7067,21.7719,21.6881,21.7719,132830.0
2022-10-25 11:20:00,23.39,23.42,23.36,23.38,64338.0,21.7719,21.7998,21.744,21.7626,64338.0
2022-10-25 11:30:00,23.38,23.46,23.35,23.46,68430.0,21.7626,21.8371,21.7347,21.8371,68430.0
2022-10-25 11:40:00,23.47,23.54,23.45,23.53,94674.0,21.8464,21.9115,21.8278,21.9022,94674.0
2022-10-25 11:50:00,23.54,23.57,23.51,23.52,63764.0,21.9115,21.9394,21.8836,21.8929,63764.0
2022-10-25 12:00:00,23.52,23.52,23.43,23.45,148486.0,21.8929,21.8929,21.8091,21.8278,148486.0
2022-10-25 12:10:00,23.45,23.52,23.44,23.52,50106.0,21.8278,21.8929,21.8184,21.8929,50106.0
2022-10-25 12:20:00,23.52,23.52,23.43,23.43,49470.0,21.8929,21.8929,21.8091,21.8091,49470.0
2022-10-25 12:30:00,23.44,23.46,23.39,23.41,92936.0,21.8184,21.8371,21.7719,21.7905,92936.0
2022-10-25 12:40:00,23.41,23.42,23.34,23.35,33964.0,21.7905,21.7998,21.7254,21.7347,33964.0
2022-10-25 12:50:00,23.35,23.36,23.33,23.33,27350.0,21.7347,21.744,21.7161,21.7161,27350.0
2022-10-25 13:00:00,23.34,23.36,23.25,23.35,76330.0,21.7254,21.744,21.6416,21.7347,76330.0
2022-10-25 13:10:00,23.35,23.37,23.3,23.32,79990.0,21.7347,21.7533,21.6881,21.7067,79990.0
2022-10-25 13:20:00,23.32,23.35,23.3,23.34,38124.0,21.7067,21.7347,21.6881,21.7254,38124.0
2022-10-25 13:30:00,23.35,23.38,23.32,23.32,57076.0,21.7347,21.7626,21.7067,21.7067,57076.0
2022-10-25 13:40:00,23.32,23.32,23.29,23.32,33868.0,21.7067,21.7067,21.6788,21.7067,33868.0
2022-10-25 13:50:00,23.32,23.4,23.32,23.4,168210.0,21.7067,21.7812,21.7067,21.7812,168210.0
2022-10-25 14:00:00,23.4,23.48,23.4,23.45,47440.0,21.7812,21.8557,21.7812,21.8278,47440.0
2022-10-25 14:10:00,23.44,23.48,23.43,23.47,33930.0,21.8184,21.8557,21.8091,21.8464,33930.0
2022-10-25 14:20:00,23.47,23.47,23.45,23.47,36822.0,21.8464,21.8464,21.8278,21.8464,36822.0
2022-10-25 14:30:00,23.47,23.51,23.47,23.5,65578.0,21.8464,21.8836,21.8464,21.8743,65578.0
2022-10-25 14:40:00,23.5,23.52,23.45,23.48,120012.0,21.8743,21.8929,21.8278,21.8557,120012.0
2022-10-25 14:50:00,23.48,23.52,23.48,23.5,213402.0,21.8557,21.8929,21.8557,21.8743,213402.0
2022-10-25 15:00:00,23.5,23.55,23.49,23.55,152440.0,21.8743,21.9208,21.865,21.9208,152440.0
2022-10-25 15:10:00,23.54,23.55,23.51,23.52,75804.0,21.9115,21.9208,21.8836,21.8929,75804.0
2022-10-25 15:20:00,23.52,23.56,23.5,23.55,150986.0,21.8929,21.9301,21.8743,21.9208,150986.0
2022-10-25 15:30:00,23.56,23.6,23.55,23.6,172806.0,21.9301,21.9674,21.9208,21.9674,172806.0
2022-10-25 15:40:00,23.6,23.61,23.57,23.61,189568.0,21.9674,21.9767,21.9394,21.9767,189568.0
2022-10-25 15:50:00,23.6,23.61,23.55,23.6,845256.0,21.9674,21.9767,21.9208,21.9674,845256.0
2022-10-26 09:30:00,23.6,23.67,23.49,23.49,201192.0,22.1133,22.1789,22.0102,22.0102,201192.0
2022-10-26 09:40:00,23.49,23.5,23.27,23.33,181032.0,22.0102,22.0196,21.8041,21.8603,181032.0
2022-10-26 09:50:00,23.33,23.35,23.18,23.21,356804.0,21.8603,21.879,21.7197,21.7479,356804.0
2022-10-26 10:00:00,23.21,23.42,23.21,23.37,257038.0,21.7479,21.9446,21.7479,21.8978,257038.0
2022-10-26 10:10:00,23.37,23.53,23.34,23.5,116116.0,21.8978,22.0477,21.8697,22.0196,116116.0
2022-10-26 10:20:00,23.49,23.55,23.43,23.52,78236.0,22.0102,22.0664,21.954,22.0383,78236.0
2022-10-26 10:30:00,23.52,23.53,23.4,23.45,91010.0,22.0383,22.0477,21.9259,21.9727,91010.0
2022-10-26 10:40:00,23.45,23.5,23.43,23.49,92302.0,21.9727,22.0196,21.954,22.0102,92302.0
2022-10-26 10:50:00,23.49,23.52,23.48,23.5,80762.0,22.0102,22.0383,22.0008,22.0196,80762.0
2022-10-26 11:00:00,23.5,23.61,23.5,23.6,90084.0,22.0196,22.1227,22.0196,22.1133,90084.0
2022-10-26 11:10:00,23.6,23.64,23.58,23.61,67210.0,22.1133,22.1508,22.0945,22.1227,67210.0
2022-10-26 11:20:00,23.6,23.61,23.55,23.55,72936.0,22.1133,22.1227,22.0664,22.0664,72936.0
2022-10-26 11:30:00,23.55,23.6,23.55,23.59,64764.0,22.0664,22.1133,22.0664,22.1039,64764.0
2022-10-26 11:40:00,23.58,23.61,23.58,23.61,75228.0,22.0945,22.1227,22.0945,22.1227,75228.0
2022-10-26 11:50:00,23.61,23.61,23.55,23.6,83984.0,22.1227,22.1227,22.0664,22.1133,83984.0
2022-10-26 12:00:00,23.6,23.61,23.55,23.57,57800.0,22.1133,22.1227,22.0664,22.0852,57800.0
2022-10-26 12:10:00,23.57,23.61,23.56,23.6,60898.0,22.0852,22.1227,22.0758,22.1133,60898.0
2022-10-26 12:20:00,23.59,23.61,23.55,23.56,59356.0,22.1039,22.1227,22.0664,22.0758,59356.0
2022-10-26 12:30:00,23.56,23.58,23.55,23.56,69348.0,22.0758,22.0945,22.0664,22.0758,69348.0
2022-10-26 12:40:00,23.56,23.57,23.48,23.49,89846.0,22.0758,22.0852,22.0008,22.0102,89846.0
2022-10-26 12:50:00,23.49,23.51,23.43,23.46,91364.0,22.0102,22.029,21.954,21.9821,91364.0
2022-10-26 13:00:00,23.46,23.47,23.42,23.46,111378.0,21.9821,21.9915,21.9446,21.9821,111378.0
2022-10-26 13:10:00,23.46,23.5,23.43,23.5,86936.0,21.9821,22.0196,21.954,22.0196,86936.0
2022-10-26 13:20:00,23.5,23.5,23.46,23.47,53898.0,22.0196,22.0196,21.9821,21.9915,53898.0
2022-10-26 13:30:00,23.47,23.48,23.43,23.45,62492.0,21.9915,22.0008,21.954,21.9727,62492.0
2022-10-26 13:40:00,23.45,23.47,23.42,23.42,58648.0,21.9727,21.9915,21.9446,21.9446,58648.0
2022-10-26 13:50:00,23.42,23.47,23.42,23.43,72216.0,21.9446,21.9915,21.9446,21.954,72216.0
2022-10-26 14:00:00,23.43,23.5,23.42,23.49,66572.0,21.954,22.0196,21.9446,22.0102,66572.0
2022-10-26 14:10:00,23.49,23.52,23.43,23.47,69866.0,22.0102,22.0383,21.954,21.9915,69866.0
2022-10-26 14:20:00,23.47,23.47,23.42,23.42,59906.0,21.9915,21.9915,21.9446,21.9446,59906.0
2022-10-26 14:30:00,23.42,23.46,23.4,23.46,61674.0,21.9446,21.9821,21.9259,21.9821,61674.0
2022-10-26 14:40:00,23.46,23.46,23.39,23.41,58808.0,21.9821,21.9821,21.9165,21.9353,58808.0
2022-10-26 14:50:00,23.42,23.43,23.38,23.39,67378.0,21.9446,21.954,21.9071,21.9165,67378.0
2022-10-26 15:00:00,23.39,23.39,23.35,23.38,69064.0,21.9165,21.9165,21.879,21.9071,69064.0
2022-10-26 15:10:00,23.39,23.42,23.36,23.42,80366.0,21.9165,21.9446,21.8884,21.9446,80366.0
2022-10-26 15:20:00,23.42,23.42,23.36,23.41,103222.0,21.9446,21.9446,21.8884,21.9353,103222.0
2022-10-26 15:30:00,23.41,23.42,23.39,23.4,123276.0,21.9353,21.9446,21.9165,21.9259,123276.0
2022-10-26 15:40:00,23.4,23.43,23.38,23.4,234986.0,21.9259,21.954,21.9071,21.9259,234986.0
2022-10-26 15:50:00,23.4,23.42,23.31,23.34,594410.0,21.9259,21.9446,21.8416,21.8697,594410.0
2022-10-27 09:30:00,23.42,23.59,23.42,23.52,222408.0,21.9446,22.1039,21.9446,22.0383,222408.0
2022-10-27 09:40:00,23.51,23.53,23.32,23.33,83206.0,22.029,22.0477,21.8509,21.8603,83206.0
2022-10-27 09:50:00,23.34,23.44,23.3,23.44,170162.0,21.8697,21.9634,21.8322,21.9634,170162.0
2022-10-27 10:00:00,23.43,23.56,23.36,23.49,126214.0,21.954,22.0758,21.8884,22.0102,126214.0
2022-10-27 10:10:00,23.48,23.66,23.43,23.66,102952.0,22.0008,22.1695,21.954,22.1695,102952.0
2022-10-27 10:20:00,23.66,23.74,23.56,23.67,379716.0,22.1695,22.2445,22.0758,22.1789,379716.0
2022-10-27 10:30:00,23.66,23.72,23.57,23.6,47162.0,22.1695,22.2257,22.0852,22.1133,47162.0
2022-10-27 10:40:00,23.61,23.62,23.54,23.57,117640.0,22.1227,22.132,22.0571,22.0852,117640.0
2022-10-27 10:50:00,23.56,23.65,23.54,23.54,120292.0,22.0758,22.1601,22.0571,22.0571,120292.0
2022-10-27 11:00:00,23.54,23.63,23.53,23.61,80202.0,22.0571,22.1414,22.0477,22.1227,80202.0
2022-10-27 11:10:00,23.62,23.65,23.57,23.58,64132.0,22.132,22.1601,22.0852,22.0945,64132.0
2022-10-27 11:20:00,23.57,23.63,23.55,23.59,56740.0,22.0852,22.1414,22.0664,22.1039,56740.0
2022-10-27 11:30:00,23.58,23.62,23.52,23.53,63790.0,22.0945,22.132,22.0383,22.0477,63790.0
2022-10-27 11:40:00,23.54,23.56,23.5,23.54,41862.0,22.0571,22.0758,22.0196,22.0571,41862.0
2022-10-27 11:50:00,23.55,23.56,23.52,23.55,51518.0,22.0664,22.0758,22.0383,22.0664,51518.0
2022-10-27 12:00:00,23.55,23.65,23.55,23.62,58378.0,22.0664,22.1601,22.0664,22.132,58378.0
2022-10-27 12:10:00,23.62,23.66,23.61,23.61,73938.0,22.132,22.1695,22.1227,22.1227,73938.0
2022-10-27 12:20:00,23.61,23.62,23.56,23.57,39764.0,22.1227,22.132,22.0758,22.0852,39764.0
2022-10-27 12:30:00,23.55,23.62,23.55,23.61,125114.0,22.0664,22.132,22.0664,22.1227,125114.0
2022-10-27 12:40:00,23.61,23.66,23.6,23.65,49684.0,22.1227,22.1695,22.1133,22.1601,49684.0
2022-10-27 12:50:00,23.66,23.68,23.65,23.66,41452.0,22.1695,22.1882,22.1601,22.1695,41452.0
2022-10-27 13:00:00,23.67,23.78,23.65,23.77,51922.0,22.1789,22.282,22.1601,22.2726,51922.0
2022-10-27 13:10:00,23.77,23.79,23.73,23.79,115744.0,22.2726,22.2913,22.2351,22.2913,115744.0
2022-10-27 13:20:00,23.79,23.82,23.75,23.77,65126.0,22.2913,22.3194,22.2538,22.2726,65126.0
2022-10-27 13:30:00,23.77,23.8,23.76,23.78,61432.0,22.2726,22.3007,22.2632,22.282,61432.0
2022-10-27 13:40:00,23.77,23.79,23.75,23.78,48272.0,22.2726,22.2913,22.2538,22.282,48272.0
2022-10-27 13:50:00,23.78,23.78,23.7,23.7,49854.0,22.282,22.282,22.207,22.207,49854.0
2022-10-27 14:00:00,23.7,23.75,23.67,23.67,65278.0,22.207,22.2538,22.1789,22.1789,65278.0
2022-10-27 14:10:00,23.67,23.69,23.66,23.68,28116.0,22.1789,22.1976,22.1695,22.1882,28116.0
2022-10-27 14:20:00,23.68,23.68,23.61,23.61,40380.0,22.1882,22.1882,22.1227,22.1227,40380.0
2022-10-27 14:30:00,23.61,23.68,23.6,23.68,103760.0,22.1227,22.1882,22.1133,22.1882,103760.0
2022-10-27 14:40:00,23.68,23.73,23.68,23.72,84914.0,22.1882,22.2351,22.1882,22.2257,84914.0
2022-10-27 14:50:00,23.72,23.72,23.64,23.65,48278.0,22.2257,22.2257,22.1508,22.1601,48278.0
2022-10-27 15:00:00,23.65,23.7,23.6,23.6,65600.0,22.1601,22.207,22.1133,22.1133,65600.0
2022-10-27 15:10:00,23.6,23.66,23.6,23.64,57674.0,22.1133,22.1695,22.1133,22.1508,57674.0
2022-10-27 15:20:00,23.64,23.66,23.62,23.64,71592.0,22.1508,22.1695,22.132,22.1508,71592.0
2022-10-27 15:30:00,23.64,23.7,23.63,23.64,150340.0,22.1508,22.207,22.1414,22.1508,150340.0
2022-10-27 15:40:00,23.64,23.66,23.61,23.64,172714.0,22.1508,22.1695,22.1227,22.1508,172714.0
2022-10-27 15:50:00,23.64,23.66,23.5,23.53,771042.0,22.1508,22.1695,22.0196,22.0477,771042.0
2022-10-28 09:30:00,23.58,24.0,23.57,23.97,459214.0,22.0945,22.4881,22.0852,22.46,459214.0
2022-10-28 09:40:00,23.99,24.0,23.81,23.99,128648.0,22.4787,22.4881,22.3101,22.4787,128648.0
2022-10-28 09:50:00,23.99,24.03,23.93,23.99,86968.0,22.4787,22.5162,22.4225,22.4787,86968.0
2022-10-28 10:00:00,24.0,24.05,23.83,23.88,101162.0,22.4881,22.5349,22.3288,22.3757,101162.0
2022-10-28 10:10:00,23.88,23.95,23.8,23.93,62076.0,22.3757,22.4412,22.3007,22.4225,62076.0
2022-10-28 10:20:00,23.93,24.03,23.9,24.02,63114.0,22.4225,22.5162,22.3944,22.5068,63114.0
2022-10-28 10:30:00,24.03,24.05,23.98,24.03,60486.0,22.5162,22.5349,22.4694,22.5162,60486.0
2022-10-28 10:40:00,24.03,24.12,24.02,24.11,97090.0,22.5162,22.6005,22.5068,22.5912,97090.0
2022-10-28 10:50:00,24.11,24.15,24.1,24.15,69908.0,22.5912,22.6286,22.5818,22.6286,69908.0
2022-10-28 11:00:00,24.15,24.18,24.11,24.16,120528.0,22.6286,22.6568,22.5912,22.638,120528.0
2022-10-28 11:10:00,24.16,24.2,24.1,24.12,65486.0,22.638,22.6755,22.5818,22.6005,65486.0
2022-10-28 11:20:00,24.13,24.2,24.13,24.19,188542.0,22.6099,22.6755,22.6099,22.6661,188542.0
2022-10-28 11:30:00,24.19,24.22,24.14,24.18,54660.0,22.6661,22.6942,22.6193,22.6568,54660.0
2022-10-28 11:40:00,24.18,24.27,24.18,24.27,54796.0,22.6568,22.7411,22.6568,22.7411,54796.0
2022-10-28 11:50:00,24.27,24.29,24.24,24.24,63842.0,22.7411,22.7598,22.713,22.713,63842.0
2022-10-28 12:00:00,24.24,24.26,24.16,24.2,40472.0,22.713,22.7317,22.638,22.6755,40472.0
2022-10-28 12:10:00,24.21,24.29,24.2,24.28,66928.0,22.6849,22.7598,22.6755,22.7505,66928.0
2022-10-28 12:20:00,24.28,24.32,24.28,24.29,34682.0,22.7505,22.7879,22.7505,22.7598,34682.0
2022-10-28 12:30:00,24.29,24.32,24.26,24.26,54326.0,22.7598,22.7879,22.7317,22.7317,54326.0
2022-10-28 12:40:00,24.27,24.29,24.22,24.24,44926.0,22.7411,22.7598,22.6942,22.713,44926.0
2022-10-28 12:50:00,24.23,24.3,24.23,24.25,40068.0,22.7036,22.7692,22.7036,22.7223,40068.0
2022-10-28 13:00:00,24.25,24.36,24.25,24.35,75132.0,22.7223,22.8254,22.7223,22.816,75132.0
2022-10-28 13:10:00,24.35,24.38,24.33,24.33,120524.0,22.816,22.8442,22.7973,22.7973,120524.0
2022-10-28 13:20:00,24.33,24.33,24.29,24.31,50020.0,22.7973,22.7973,22.7598,22.7786,50020.0
2022-10-28 13:30:00,24.31,24.31,24.27,24.29,115752.0,22.7786,22.7786,22.7411,22.7598,115752.0
2022-10-28 13:40:00,24.29,24.29,24.24,24.25,46512.0,22.7598,22.7598,22.713,22.7223,46512.0
2022-10-28 13:50:00,24.25,24.26,24.19,24.19,32706.0,22.7223,22.7317,22.6661,22.6661,32706.0
2022-10-28 14:00:00,24.19,24.23,24.16,24.18,67576.0,22.6661,22.7036,22.638,22.6568,67576.0
2022-10-28 14:10:00,24.18,24.21,24.17,24.2,89590.0,22.6568,22.6849,22.6474,22.6755,89590.0
2022-10-28 14:20:00,24.2,24.2,24.15,24.16,143216.0,22.6755,22.6755,22.6286,22.638,143216.0
2022-10-28 14:30:00,24.16,24.22,24.14,24.22,92766.0,22.638,22.6942,22.6193,22.6942,92766.0
2022-10-28 14:40:00,24.22,24.24,24.2,24.23,69290.0,22.6942,22.713,22.6755,22.7036,69290.0
2022-10-28 14:50:00,24.24,24.26,24.2,24.25,64874.0,22.713,22.7317,22.6755,22.7223,64874.0
2022-10-28 15:00:00,24.24,24.27,24.21,24.25,62884.0,22.713,22.7411,22.6849,22.7223,62884.0
2022-10-28 15:10:00,24.26,24.3,24.26,24.28,86442.0,22.7317,22.7692,22.7317,22.7505,86442.0
2022-10-28 15:20:00,24.28,24.35,24.27,24.33,120382.0,22.7505,22.816,22.7411,22.7973,120382.0
2022-10-28 15:30:00,24.32,24.38,24.3,24.38,135760.0,22.7879,22.8442,22.7692,22.8442,135760.0
2022-10-28 15:40:00,24.38,24.39,24.34,24.37,185258.0,22.8442,22.8535,22.8067,22.8348,185258.0
2022-10-28 15:50:00,24.37,24.42,24.32,24.35,664646.0,22.8348,22.8816,22.7879,22.816,664646.0
2022-10-31 09:30:00,24.21,24.3,24.14,24.27,213848.0,22.6849,22.7692,22.6193,22.7411,213848.0
2022-10-31 09:40:00,24.28,24.35,24.2,24.21,98878.0,22.7505,22.816,22.6755,22.6849,98878.0
2022-10-31 09:50:00,24.18,24.28,24.17,24.25,68304.0,22.6568,22.7505,22.6474,22.7223,68304.0
2022-10-31 10:00:00,24.25,24.28,24.16,24.19,128478.0,22.7223,22.7505,22.638,22.6661,128478.0
2022-10-31 10:10:00,24.18,24.28,24.15,24.26,123330.0,22.6568,22.7505,22.6286,22.7317,123330.0
2022-10-31 10:20:00,24.25,24.26,24.19,24.21,38270.0,22.7223,22.7317,22.6661,22.6849,38270.0
2022-10-31 10:30:00,24.2,24.28,24.2,24.27,89170.0,22.6755,22.7505,22.6755,22.7411,89170.0
2022-10-31 10:40:00,24.27,24.34,24.25,24.27,82632.0,22.7411,22.8067,22.7223,22.7411,82632.0
2022-10-31 10:50:00,24.27,24.3,24.25,24.25,100600.0,22.7411,22.7692,22.7223,22.7223,100600.0
2022-10-31 11:00:00,24.25,24.33,24.25,24.31,56878.0,22.7223,22.7973,22.7223,22.7786,56878.0
2022-10-31 11:10:00,24.3,24.37,24.3,24.37,111422.0,22.7692,22.8348,22.7692,22.8348,111422.0
2022-10-31 11:20:00,24.36,24.4,24.35,24.36,121362.0,22.8254,22.8629,22.816,22.8254,121362.0
2022-10-31 11:30:00,24.36,24.4,24.35,24.35,46902.0,22.8254,22.8629,22.816,22.816,46902.0
2022-10-31 11:40:00,24.36,24.44,24.36,24.4,61852.0,22.8254,22.9004,22.8254,22.8629,61852.0
2022-10-31 11:50:00,24.41,24.46,24.3,24.34,99878.0,22.8723,22.9191,22.7692,22.8067,99878.0
2022-10-31 12:00:00,24.34,24.35,24.29,24.29,39148.0,22.8067,22.816,22.7598,22.7598,39148.0
2022-10-31 12:10:00,24.28,24.38,24.28,24.33,53454.0,22.7505,22.8442,22.7505,22.7973,53454.0
2022-10-31 12:20:00,24.32,24.35,24.29,24.29,56432.0,22.7879,22.816,22.7598,22.7598,56432.0
2022-10-31 12:30:00,24.3,24.3,24.2,24.22,36118.0,22.7692,22.7692,22.6755,22.6942,36118.0
2022-10-31 12:40:00,24.22,24.23,24.17,24.17,69686.0,22.6942,22.7036,22.6474,22.6474,69686.0
2022-10-31 12:50:00,24.17,24.19,24.14,24.17,38778.0,22.6474,22.6661,22.6193,22.6474,38778.0
2022-10-31 13:00:00,24.17,24.2,24.12,24.16,42268.0,22.6474,22.6755,22.6005,22.638,42268.0
2022-10-31 13:10:00,24.16,24.2,24.13,24.2,62756.0,22.638,22.6755,22.6099,22.6755,62756.0
2022-10-31 13:20:00,24.2,24.22,24.17,24.22,52756.0,22.6755,22.6942,22.6474,22.6942,52756.0
2022-10-31 13:30:00,24.22,24.23,24.2,24.21,38342.0,22.6942,22.7036,22.6755,22.6849,38342.0
2022-10-31 13:40:00,24.21,24.21,24.15,24.15,41420.0,22.6849,22.6849,22.6286,22.6286,41420.0
2022-10-31 13:50:00,24.15,24.19,24.14,24.18,45044.0,22.6286,22.6661,22.6193,22.6568,45044.0
2022-10-31 14:00:00,24.17,24.2,24.16,24.16,30990.0,22.6474,22.6755,22.638,22.638,30990.0
2022-10-31 14:10:00,24.16,24.17,24.14,24.17,38738.0,22.638,22.6474,22.6193,22.6474,38738.0
2022-10-31 14:20:00,24.16,24.19,24.16,24.17,45046.0,22.638,22.6661,22.638,22.6474,45046.0
2022-10-31 14:30:00,24.16,24.22,24.16,24.2,40546.0,22.638,22.6942,22.638,22.6755,40546.0
2022-10-31 14:40:00,24.2,24.21,24.17,24.18,37630.0,22.6755,22.6849,22.6474,22.6568,37630.0
2022-10-31 14:50:00,24.18,24.2,24.11,24.13,38902.0,22.6568,22.6755,22.5912,22.6099,38902.0
2022-10-31 15:00:00,24.13,24.14,24.08,24.08,72520.0,22.6099,22.6193,22.5631,22.5631,72520.0
2022-10-31 15:10:00,24.08,24.13,24.08,24.13,60942.0,22.5631,22.6099,22.5631,22.6099,60942.0
2022-10-31 15:20:00,24.12,24.18,24.11,24.17,87568.0,22.6005,22.6568,22.5912,22.6474,87568.0
2022-10-31 15:30:00,24.17,24.21,24.15,24.21,100254.0,22.6474,22.6849,22.6286,22.6849,100254.0
2022-10-31 15:40:00,24.21,24.23,24.18,24.19,130430.0,22.6849,22.7036,22.6568,22.6661,130430.0
2022-10-31 15:50:00,24.19,24.19,24.13,24.17,660972.0,22.6661,22.6661,22.6099,22.6474,660972.0
2022-11-01 09:30:00,24.39,24.47,24.3,24.42,168796.0,22.8535,22.9285,22.7692,22.8816,168796.0
2022-11-01 09:40:00,24.41,24.45,24.31,24.36,126488.0,22.8723,22.9097,22.7786,22.8254,126488.0
2022-11-01 09:50:00,24.36,24.41,24.29,24.39,152602.0,22.8254,22.8723,22.7598,22.8535,152602.0
2022-11-01 10:00:00,24.39,24.41,24.26,24.31,191716.0,22.8535,22.8723,22.7317,22.7786,191716.0
2022-11-01 10:10:00,24.3,24.39,24.25,24.28,128526.0,22.7692,22.8535,22.7223,22.7505,128526.0
2022-11-01 10:20:00,24.28,24.36,24.25,24.34,133194.0,22.7505,22.8254,22.7223,22.8067,133194.0
2022-11-01 10:30:00,24.35,24.42,24.3,24.33,117898.0,22.816,22.8816,22.7692,22.7973,117898.0
2022-11-01 10:40:00,24.33,24.33,24.23,24.27,140988.0,22.7973,22.7973,22.7036,22.7411,140988.0
2022-11-01 10:50:00,24.26,24.35,24.23,24.27,244296.0,22.7317,22.816,22.7036,22.7411,244296.0
2022-11-01 11:00:00,24.27,24.3,24.25,24.26,73416.0,22.7411,22.7692,22.7223,22.7317,73416.0
2022-11-01 11:10:00,24.27,24.36,24.25,24.3,134182.0,22.7411,22.8254,22.7223,22.7692,134182.0
2022-11-01 11:20:00,24.3,24.34,24.29,24.34,195562.0,22.7692,22.8067,22.7598,22.8067,195562.0
2022-11-01 11:30:00,24.33,24.43,24.32,24.36,93996.0,22.7973,22.891,22.7879,22.8254,93996.0
2022-11-01 11:40:00,24.37,24.43,24.33,24.42,75686.0,22.8348,22.891,22.7973,22.8816,75686.0
2022-11-01 11:50:00,24.43,24.48,24.42,24.46,80922.0,22.891,22.9379,22.8816,22.9191,80922.0
2022-11-01 12:00:00,24.46,24.53,24.44,24.47,178194.0,22.9191,22.9847,22.9004,22.9285,178194.0
2022-11-01 12:10:00,24.47,24.5,24.44,24.44,70138.0,22.9285,22.9566,22.9004,22.9004,70138.0
2022-11-01 12:20:00,24.45,24.5,24.43,24.46,150214.0,22.9097,22.9566,22.891,22.9191,150214.0
2022-11-01 12:30:00,24.45,24.47,24.4,24.46,119264.0,22.9097,22.9285,22.8629,22.9191,119264.0
2022-11-01 12:40:00,24.46,24.52,24.46,24.49,79046.0,22.9191,22.9753,22.9191,22.9472,79046.0
2022-11-01 12:50:00,24.49,24.5,24.46,24.49,53706.0,22.9472,22.9566,22.9191,22.9472,53706.0
2022-11-01 13:00:00,24.49,24.49,24.43,24.47,44150.0,22.9472,22.9472,22.891,22.9285,44150.0
2022-11-01 13:10:00,24.46,24.53,24.46,24.5,49428.0,22.9191,22.9847,22.9191,22.9566,49428.0
2022-11-01 13:20:00,24.5,24.51,24.48,24.5,66976.0,22.9566,22.966,22.9379,22.9566,66976.0
2022-11-01 13:30:00,24.5,24.52,24.48,24.5,46700.0,22.9566,22.9753,22.9379,22.9566,46700.0
2022-11-01 13:40:00,24.5,24.55,24.5,24.54,45258.0,22.9566,23.0034,22.9566,22.9941,45258.0
2022-11-01 13:50:00,24.54,24.56,24.52,24.55,50888.0,22.9941,23.0128,22.9753,23.0034,50888.0
2022-11-01 14:00:00,24.56,24.56,24.52,24.54,52564.0,23.0128,23.0128,22.9753,22.9941,52564.0
2022-11-01 14:10:00,24.54,24.56,24.52,24.56,44438.0,22.9941,23.0128,22.9753,23.0128,44438.0
2022-11-01 14:20:00,24.55,24.57,24.53,24.56,49856.0,23.0034,23.0222,22.9847,23.0128,49856.0
2022-11-01 14:30:00,24.57,24.57,24.5,24.52,51744.0,23.0222,23.0222,22.9566,22.9753,51744.0
2022-11-01 14:40:00,24.53,24.53,24.46,24.47,43714.0,22.9847,22.9847,22.9191,22.9285,43714.0
2022-11-01 14:50:00,24.47,24.54,24.46,24.53,60638.0,22.9285,22.9941,22.9191,22.9847,60638.0
2022-11-01 15:00:00,24.53,24.58,24.5,24.57,78320.0,22.9847,23.0316,22.9566,23.0222,78320.0
2022-11-01 15:10:00,24.58,24.58,24.52,24.55,92952.0,23.0316,23.0316,22.9753,23.0034,92952.0
2022-11-01 15:20:00,24.55,24.57,24.5,24.51,125450.0,23.0034,23.0222,22.9566,22.966,125450.0
2022-11-01 15:30:00,24.51,24.52,24.49,24.5,157674.0,22.966,22.9753,22.9472,22.9566,157674.0
2022-11-01 15:40:00,24.49,24.54,24.49,24.54,214800.0,22.9472,22.9941,22.9472,22.9941,214800.0
2022-11-01 15:50:00,24.54,24.54,24.4,24.42,1441842.0,22.9941,22.9941,22.8629,22.8816,1441842.0
2022-11-02 09:30:00,24.42,24.52,24.35,24.5,226044.0,22.8816,22.9753,22.816,22.9566,226044.0
2022-11-02 09:40:00,24.52,24.54,24.35,24.38,116440.0,22.9753,22.9941,22.816,22.8442,116440.0
2022-11-02 09:50:00,24.39,24.43,24.35,24.4,91746.0,22.8535,22.891,22.816,22.8629,91746.0
2022-11-02 10:00:00,24.39,24.52,24.39,24.51,95108.0,22.8535,22.9753,22.8535,22.966,95108.0
2022-11-02 10:10:00,24.52,24.53,24.48,24.52,88868.0,22.9753,22.9847,22.9379,22.9753,88868.0
2022-11-02 10:20:00,24.52,24.54,24.46,24.54,105256.0,22.9753,22.9941,22.9191,22.9941,105256.0
2022-11-02 10:30:00,24.55,24.55,24.5,24.51,152332.0,23.0034,23.0034,22.9566,22.966,152332.0
2022-11-02 10:40:00,24.51,24.63,24.5,24.63,95276.0,22.966,23.0784,22.9566,23.0784,95276.0
2022-11-02 10:50:00,24.62,24.72,24.61,24.7,195880.0,23.069,23.1627,23.0597,23.144,195880.0
2022-11-02 11:00:00,24.7,24.74,24.7,24.74,125388.0,23.144,23.1815,23.144,23.1815,125388.0
2022-11-02 11:10:00,24.74,24.74,24.68,24.7,143202.0,23.1815,23.1815,23.1253,23.144,143202.0
2022-11-02 11:20:00,24.7,24.71,24.68,24.7,105494.0,23.144,23.1534,23.1253,23.144,105494.0
2022-11-02 11:30:00,24.7,24.74,24.68,24.7,92840.0,23.144,23.1815,23.1253,23.144,92840.0
2022-11-02 11:40:00,24.7,24.79,24.68,24.79,294178.0,23.144,23.2283,23.1253,23.2283,294178.0
2022-11-02 11:50:00,24.79,24.8,24.75,24.77,112842.0,23.2283,23.2377,23.1908,23.2096,112842.0
2022-11-02 12:00:00,24.77,24.77,24.64,24.66,93916.0,23.2096,23.2096,23.0878,23.1065,93916.0
2022-11-02 12:10:00,24.66,24.68,24.63,24.65,87688.0,23.1065,23.1253,23.0784,23.0971,87688.0
2022-11-02 12:20:00,24.65,24.7,24.65,24.7,74524.0,23.0971,23.144,23.0971,23.144,74524.0
2022-11-02 12:30:00,24.7,24.72,24.67,24.69,100002.0,23.144,23.1627,23.1159,23.1346,100002.0
2022-11-02 12:40:00,24.69,24.72,24.65,24.66,104702.0,23.1346,23.1627,23.0971,23.1065,104702.0
2022-11-02 12:50:00,24.66,24.7,24.65,24.69,70820.0,23.1065,23.144,23.0971,23.1346,70820.0
2022-11-02 13:00:00,24.69,24.7,24.64,24.65,41158.0,23.1346,23.144,23.0878,23.0971,41158.0
2022-11-02 13:10:00,24.65,24.65,24.6,24.61,34022.0,23.0971,23.0971,23.0503,23.0597,34022.0
2022-11-02 13:20:00,24.61,24.64,24.61,24.64,40166.0,23.0597,23.0878,23.0597,23.0878,40166.0
2022-11-02 13:30:00,24.64,24.68,24.63,24.68,57172.0,23.0878,23.1253,23.0784,23.1253,57172.0
2022-11-02 13:40:00,24.68,24.72,24.68,24.71,71350.0,23.1253,23.1627,23.1253,23.1534,71350.0
2022-11-02 13:50:00,24.71,24.73,24.65,24.68,56952.0,23.1534,23.1721,23.0971,23.1253,56952.0
2022-11-02 14:00:00,24.68,24.99,24.65,24.92,198716.0,23.1253,23.4157,23.0971,23.3501,198716.0
2022-11-02 14:10:00,24.92,24.97,24.84,24.91,143230.0,23.3501,23.397,23.2752,23.3408,143230.0
2022-11-02 14:20:00,24.92,25.0,24.89,25.0,98582.0,23.3501,23.4251,23.322,23.4251,98582.0
2022-11-02 14:30:00,25.0,25.06,24.61,24.75,362768.0,23.4251,23.4813,23.0597,23.1908,362768.0
2022-11-02 14:40:00,24.75,24.95,24.65,24.7,314088.0,23.1908,23.3782,23.0971,23.144,314088.0
2022-11-02 14:50:00,24.67,24.69,24.41,24.43,334262.0,23.1159,23.1346,22.8723,22.891,334262.0
2022-11-02 15:00:00,24.43,24.61,24.4,24.58,126838.0,22.891,23.0597,22.8629,23.0316,126838.0
2022-11-02 15:10:00,24.58,24.58,24.38,24.38,498566.0,23.0316,23.0316,22.8442,22.8442,498566.0
2022-11-02 15:20:00,24.38,24.38,24.11,24.18,191320.0,22.8442,22.8442,22.5912,22.6568,191320.0
2022-11-02 15:30:00,24.17,24.17,24.04,24.15,209626.0,22.6474,22.6474,22.5256,22.6286,209626.0
2022-11-02 15:40:00,24.14,24.14,24.04,24.09,182378.0,22.6193,22.6193,22.5256,22.5724,182378.0
2022-11-02 15:50:00,24.09,24.1,23.99,24.0,769398.0,22.5724,22.5818,22.4787,22.4881,769398.0
2022-11-03 09:30:00,23.78,23.86,23.61,23.78,264970.0,22.282,22.3569,22.1227,22.282,264970.0
2022-11-03 09:40:00,23.78,23.91,23.76,23.81,182364.0,22.282,22.4038,22.2632,22.3101,182364.0
2022-11-03 09:50:00,23.8,23.82,23.71,23.72,88646.0,22.3007,22.3194,22.2164,22.2257,88646.0
2022-11-03 10:00:00,23.74,23.91,23.68,23.88,213244.0,22.2445,22.4038,22.1882,22.3757,213244.0
2022-11-03 10:10:00,23.87,24.06,23.84,24.06,166254.0,22.3663,22.5443,22.3382,22.5443,166254.0
2022-11-03 10:20:00,24.06,24.17,24.06,24.12,131740.0,22.5443,22.6474,22.5443,22.6005,131740.0
2022-11-03 10:30:00,24.13,24.13,23.99,24.04,154956.0,22.6099,22.6099,22.4787,22.5256,154956.0
2022-11-03 10:40:00,24.06,24.24,24.04,24.24,129988.0,22.5443,22.713,22.5256,22.713,129988.0
2022-11-03 10:50:00,24.24,24.28,24.22,24.26,161860.0,22.713,22.7505,22.6942,22.7317,161860.0
2022-11-03 11:00:00,24.26,24.29,24.2,24.24,127186.0,22.7317,22.7598,22.6755,22.713,127186.0
2022-11-03 11:10:00,24.23,24.28,24.2,24.22,103788.0,22.7036,22.7505,22.6755,22.6942,103788.0
2022-11-03 11:20:00,24.24,24.26,24.15,24.16,165992.0,22.713,22.7317,22.6286,22.638,165992.0
2022-11-03 11:30:00,24.17,24.27,24.1,24.27,114254.0,22.6474,22.7411,22.5818,22.7411,114254.0
2022-11-03 11:40:00,24.28,24.31,24.23,24.24,75670.0,22.7505,22.7786,22.7036,22.713,75670.0
2022-11-03 11:50:00,24.24,24.27,24.22,24.25,55054.0,22.713,22.7411,22.6942,22.7223,55054.0
2022-11-03 12:00:00,24.26,24.34,24.25,24.3,67210.0,22.7317,22.8067,22.7223,22.7692,67210.0
2022-11-03 12:10:00,24.31,24.38,24.3,24.38,126204.0,22.7786,22.8442,22.7692,22.8442,126204.0
2022-11-03 12:20:00,24.38,24.39,24.32,24.33,63088.0,22.8442,22.8535,22.7879,22.7973,63088.0
2022-11-03 12:30:00,24.33,24.35,24.27,24.31,83094.0,22.7973,22.816,22.7411,22.7786,83094.0
2022-11-03 12:40:00,24.31,24.42,24.31,24.42,88712.0,22.7786,22.8816,22.7786,22.8816,88712.0
2022-11-03 12:50:00,24.42,24.47,24.42,24.45,104690.0,22.8816,22.9285,22.8816,22.9097,104690.0
2022-11-03 13:00:00,24.44,24.48,24.41,24.47,272278.0,22.9004,22.9379,22.8723,22.9285,272278.0
2022-11-03 13:10:00,24.46,24.5,24.45,24.49,110904.0,22.9191,22.9566,22.9097,22.9472,110904.0
2022-11-03 13:20:00,24.5,24.5,24.45,24.5,87744.0,22.9566,22.9566,22.9097,22.9566,87744.0
2022-11-03 13:30:00,24.51,24.52,24.48,24.5,129848.0,22.966,22.9753,22.9379,22.9566,129848.0
2022-11-03 13:40:00,24.5,24.52,24.45,24.49,114978.0,22.9566,22.9753,22.9097,22.9472,114978.0
2022-11-03 13:50:00,24.49,24.5,24.45,24.47,79620.0,22.9472,22.9566,22.9097,22.9285,79620.0
2022-11-03 14:00:00,24.46,24.48,24.39,24.42,102598.0,22.9191,22.9379,22.8535,22.8816,102598.0
2022-11-03 14:10:00,24.42,24.47,24.42,24.47,153692.0,22.8816,22.9285,22.8816,22.9285,153692.0
2022-11-03 14:20:00,24.47,24.51,24.47,24.48,127176.0,22.9285,22.966,22.9285,22.9379,127176.0
2022-11-03 14:30:00,24.49,24.52,24.46,24.46,151832.0,22.9472,22.9753,22.9191,22.9191,151832.0
2022-11-03 14:40:00,24.46,24.52,24.46,24.52,103464.0,22.9191,22.9753,22.9191,22.9753,103464.0
2022-11-03 14:50:00,24.52,24.52,24.48,24.5,113094.0,22.9753,22.9753,22.9379,22.9566,113094.0
2022-11-03 15:00:00,24.5,24.51,24.43,24.43,129502.0,22.9566,22.966,22.891,22.891,129502.0
2022-11-03 15:10:00,24.43,24.44,24.36,24.38,157004.0,22.891,22.9004,22.8254,22.8442,157004.0
2022-11-03 15:20:00,24.38,24.41,24.36,24.36,130264.0,22.8442,22.8723,22.8254,22.8254,130264.0
2022-11-03 15:30:00,24.36,24.38,24.28,24.29,178836.0,22.8254,22.8442,22.7505,22.7598,178836.0
2022-11-03 15:40:00,24.29,24.31,24.21,24.22,231502.0,22.7598,22.7786,22.6849,22.6942,231502.0
2022-11-03 15:50:00,24.22,24.23,24.11,24.11,1173738.0,22.6942,22.7036,22.5912,22.5912,1173738.0
2022-11-04 09:30:00,24.4,24.68,24.4,24.61,208506.0,22.8629,23.1253,22.8629,23.0597,208506.0
2022-11-04 09:40:00,24.6,24.61,24.39,24.42,127272.0,23.0503,23.0597,22.8535,22.8816,127272.0
2022-11-04 09:50:00,24.42,24.56,24.31,24.55,221282.0,22.8816,23.0128,22.7786,23.0034,221282.0
2022-11-04 10:00:00,24.55,24.61,24.52,24.56,108668.0,23.0034,23.0597,22.9753,23.0128,108668.0
2022-11-04 10:10:00,24.56,24.7,24.55,24.66,207114.0,23.0128,23.144,23.0034,23.1065,207114.0
2022-11-04 10:20:00,24.66,24.75,24.63,24.73,125096.0,23.1065,23.1908,23.0784,23.1721,125096.0
2022-11-04 10:30:00,24.72,24.77,24.68,24.76,101164.0,23.1627,23.2096,23.1253,23.2002,101164.0
2022-11-04 10:40:00,24.77,24.82,24.71,24.75,91172.0,23.2096,23.2564,23.1534,23.1908,91172.0
2022-11-04 10:50:00,24.75,24.76,24.63,24.64,214990.0,23.1908,23.2002,23.0784,23.0878,214990.0
2022-11-04 11:00:00,24.64,24.72,24.64,24.7,137542.0,23.0878,23.1627,23.0878,23.144,137542.0
2022-11-04 11:10:00,24.7,24.72,24.64,24.65,97570.0,23.144,23.1627,23.0878,23.0971,97570.0
2022-11-04 11:20:00,24.65,24.7,24.52,24.52,66570.0,23.0971,23.144,22.9753,22.9753,66570.0
2022-11-04 11:30:00,24.53,24.57,24.49,24.53,69722.0,22.9847,23.0222,22.9472,22.9847,69722.0
2022-11-04 11:40:00,24.53,24.53,24.42,24.42,42490.0,22.9847,22.9847,22.8816,22.8816,42490.0
2022-11-04 11:50:00,24.42,24.42,24.29,24.32,61998.0,22.8816,22.8816,22.7598,22.7879,61998.0
2022-11-04 12:00:00,24.32,24.35,24.23,24.35,82036.0,22.7879,22.816,22.7036,22.816,82036.0
2022-11-04 12:10:00,24.35,24.38,24.28,24.35,101076.0,22.816,22.8442,22.7505,22.816,101076.0
2022-11-04 12:20:00,24.36,24.43,24.31,24.4,190034.0,22.8254,22.891,22.7786,22.8629,190034.0
2022-11-04 12:30:00,24.4,24.4,24.27,24.28,107198.0,22.8629,22.8629,22.7411,22.7505,107198.0
2022-11-04 12:40:00,24.28,24.31,24.23,24.28,46230.0,22.7505,22.7786,22.7036,22.7505,46230.0
2022-11-04 12:50:00,24.28,24.33,24.28,24.33,55222.0,22.7505,22.7973,22.7505,22.7973,55222.0
2022-11-04 13:00:00,24.32,24.38,24.23,24.24,53408.0,22.7879,22.8442,22.7036,22.713,53408.0
2022-11-04 13:10:00,24.24,24.36,24.24,24.34,49350.0,22.713,22.8254,22.713,22.8067,49350.0
2022-11-04 13:20:00,24.35,24.36,24.31,24.34,47988.0,22.816,22.8254,22.7786,22.8067,47988.0
2022-11-04 13:30:00,24.33,24.36,24.31,24.32,43208.0,22.7973,22.8254,22.7786,22.7879,43208.0
2022-11-04 13:40:00,24.31,24.33,24.28,24.33,42834.0,22.7786,22.7973,22.7505,22.7973,42834.0
2022-11-04 13:50:00,24.33,24.34,24.29,24.33,43242.0,22.7973,22.8067,22.7598,22.7973,43242.0
2022-11-04 14:00:00,24.33,24.39,24.3,24.34,47670.0,22.7973,22.8535,22.7692,22.8067,47670.0
2022-11-04 14:10:00,24.34,24.42,24.33,24.42,71386.0,22.8067,22.8816,22.7973,22.8816,71386.0
2022-11-04 14:20:00,24.42,24.48,24.39,24.46,47880.0,22.8816,22.9379,22.8535,22.9191,47880.0
2022-11-04 14:30:00,24.46,24.54,24.44,24.53,55680.0,22.9191,22.9941,22.9004,22.9847,55680.0
2022-11-04 14:40:00,24.52,24.59,24.52,24.56,72978.0,22.9753,23.0409,22.9753,23.0128,72978.0
2022-11-04 14:50:00,24.56,24.64,24.56,24.61,57850.0,23.0128,23.0878,23.0128,23.0597,57850.0
2022-11-04 15:00:00,24.61,24.68,24.58,24.67,65530.0,23.0597,23.1253,23.0316,23.1159,65530.0
2022-11-04 15:10:00,24.67,24.68,24.64,24.66,62392.0,23.1159,23.1253,23.0878,23.1065,62392.0
2022-11-04 15:20:00,24.65,24.66,24.58,24.64,80254.0,23.0971,23.1065,23.0316,23.0878,80254.0
2022-11-04 15:30:00,24.63,24.7,24.59,24.67,128710.0,23.0784,23.144,23.0409,23.1159,128710.0
2022-11-04 15:40:00,24.66,24.75,24.64,24.69,160410.0,23.1065,23.1908,23.0878,23.1346,160410.0
2022-11-04 15:50:00,24.69,24.77,24.64,24.75,582944.0,23.1346,23.2096,23.0878,23.1908,582944.0
2022-11-07 09:30:00,24.9,24.95,24.74,24.75,212718.0,23.3314,23.3782,23.1815,23.1908,212718.0
2022-11-07 09:40:00,24.75,24.9,24.75,24.82,89958.0,23.1908,23.3314,23.1908,23.2564,89958.0
2022-11-07 09:50:00,24.82,24.84,24.73,24.77,123694.0,23.2564,23.2752,23.1721,23.2096,123694.0
2022-11-07 10:00:00,24.77,24.8,24.69,24.73,122362.0,23.2096,23.2377,23.1346,23.1721,122362.0
2022-11-07 10:10:00,24.73,24.75,24.67,24.74,61154.0,23.1721,23.1908,23.1159,23.1815,61154.0
2022-11-07 10:20:00,24.73,24.73,24.6,24.63,41512.0,23.1721,23.1721,23.0503,23.0784,41512.0
2022-11-07 10:30:00,24.63,24.65,24.57,24.58,63870.0,23.0784,23.0971,23.0222,23.0316,63870.0
2022-11-07 10:40:00,24.6,24.64,24.58,24.6,44330.0,23.0503,23.0878,23.0316,23.0503,44330.0
2022-11-07 10:50:00,24.58,24.61,24.55,24.56,47420.0,23.0316,23.0597,23.0034,23.0128,47420.0
2022-11-07 11:00:00,24.56,24.57,24.48,24.48,39010.0,23.0128,23.0222,22.9379,22.9379,39010.0
2022-11-07 11:10:00,24.49,24.53,24.46,24.48,33352.0,22.9472,22.9847,22.9191,22.9379,33352.0
2022-11-07 11:20:00,24.47,24.49,24.44,24.47,37496.0,22.9285,22.9472,22.9004,22.9285,37496.0
2022-11-07 11:30:00,24.48,24.52,24.47,24.5,38318.0,22.9379,22.9753,22.9285,22.9566,38318.0
2022-11-07 11:40:00,24.5,24.5,24.41,24.47,36730.0,22.9566,22.9566,22.8723,22.9285,36730.0
2022-11-07 11:50:00,24.47,24.47,24.4,24.4,33212.0,22.9285,22.9285,22.8629,22.8629,33212.0
2022-11-07 12:00:00,24.4,24.44,24.38,24.42,47978.0,22.8629,22.9004,22.8442,22.8816,47978.0
2022-11-07 12:10:00,24.43,24.46,24.4,24.46,36942.0,22.891,22.9191,22.8629,22.9191,36942.0
2022-11-07 12:20:00,24.46,24.5,24.43,24.5,32266.0,22.9191,22.9566,22.891,22.9566,32266.0
2022-11-07 12:30:00,24.5,24.53,24.48,24.5,32384.0,22.9566,22.9847,22.9379,22.9566,32384.0
2022-11-07 12:40:00,24.5,24.52,24.43,24.45,28840.0,22.9566,22.9753,22.891,22.9097,28840.0
2022-11-07 12:50:00,24.44,24.45,24.42,24.45,32830.0,22.9004,22.9097,22.8816,22.9097,32830.0
2022-11-07 13:00:00,24.45,24.52,24.45,24.51,35534.0,22.9097,22.9753,22.9097,22.966,35534.0
2022-11-07 13:10:00,24.51,24.53,24.49,24.52,34832.0,22.966,22.9847,22.9472,22.9753,34832.0
2022-11-07 13:20:00,24.52,24.55,24.5,24.53,31648.0,22.9753,23.0034,22.9566,22.9847,31648.0
2022-11-07 13:30:00,24.54,24.56,24.52,24.56,30152.0,22.9941,23.0128,22.9753,23.0128,30152.0
2022-11-07 13:40:00,24.56,24.56,24.52,24.54,46568.0,23.0128,23.0128,22.9753,22.9941,46568.0
2022-11-07 13:50:00,24.54,24.57,24.53,24.57,26454.0,22.9941,23.0222,22.9847,23.0222,26454.0
2022-11-07 14:00:00,24.57,24.61,24.57,24.57,38154.0,23.0222,23.0597,23.0222,23.0222,38154.0
2022-11-07 14:10:00,24.58,24.66,24.58,24.66,60888.0,23.0316,23.1065,23.0316,23.1065,60888.0
2022-11-07 14:20:00,24.65,24.68,24.63,24.67,39788.0,23.0971,23.1253,23.0784,23.1159,39788.0
2022-11-07 14:30:00,24.67,24.7,24.66,24.7,41208.0,23.1159,23.144,23.1065,23.144,41208.0
2022-11-07 14:40:00,24.7,24.7,24.67,24.68,30518.0,23.144,23.144,23.1159,23.1253,30518.0
2022-11-07 14:50:00,24.68,24.7,24.66,24.68,48622.0,23.1253,23.144,23.1065,23.1253,48622.0
2022-11-07 15:00:00,24.68,24.72,24.68,24.7,55606.0,23.1253,23.1627,23.1253,23.144,55606.0
2022-11-07 15:10:00,24.7,24.78,24.7,24.77,65448.0,23.144,23.219,23.144,23.2096,65448.0
2022-11-07 15:20:00,24.77,24.78,24.74,24.77,63434.0,23.2096,23.219,23.1815,23.2096,63434.0
2022-11-07 15:30:00,24.77,24.8,24.75,24.77,95730.0,23.2096,23.2377,23.1908,23.2096,95730.0
2022-11-07 15:40:00,24.77,24.78,24.75,24.78,103606.0,23.2096,23.219,23.1908,23.219,103606.0
2022-11-07 15:50:00,24.78,24.8,24.75,24.79,462132.0,23.219,23.2377,23.1908,23.2283,462132.0
2022-11-08 09:30:00,24.9,24.98,24.78,24.82,356368.0,23.3314,23.4064,23.219,23.2564,356368.0
2022-11-08 09:40:00,24.82,24.93,24.82,24.93,111914.0,23.2564,23.3595,23.2564,23.3595,111914.0
2022-11-08 09:50:00,24.93,24.98,24.89,24.93,85504.0,23.3595,23.4064,23.322,23.3595,85504.0
2022-11-08 10:00:00,24.93,25.0,24.9,25.0,93124.0,23.3595,23.4251,23.3314,23.4251,93124.0
2022-11-08 10:10:00,24.99,25.1,24.98,25.07,116866.0,23.4157,23.5188,23.4064,23.4907,116866.0
2022-11-08 10:20:00,25.06,25.08,25.01,25.05,139014.0,23.4813,23.5001,23.4345,23.4719,139014.0
2022-11-08 10:30:00,25.05,25.09,25.03,25.08,71364.0,23.4719,23.5094,23.4532,23.5001,71364.0
2022-11-08 10:40:00,25.08,25.15,25.08,25.11,55518.0,23.5001,23.5656,23.5001,23.5282,55518.0
2022-11-08 10:50:00,25.12,25.13,25.04,25.1,103532.0,23.5375,23.5469,23.4626,23.5188,103532.0
2022-11-08 11:00:00,25.1,25.1,25.04,25.06,57728.0,23.5188,23.5188,23.4626,23.4813,57728.0
2022-11-08 11:10:00,25.06,25.13,25.06,25.11,106534.0,23.4813,23.5469,23.4813,23.5282,106534.0
2022-11-08 11:20:00,25.11,25.14,25.09,25.11,50710.0,23.5282,23.5563,23.5094,23.5282,50710.0
2022-11-08 11:30:00,25.1,25.2,25.09,25.18,37204.0,23.5188,23.6125,23.5094,23.5938,37204.0
2022-11-08 11:40:00,25.18,25.2,25.14,25.14,60336.0,23.5938,23.6125,23.5563,23.5563,60336.0
2022-11-08 11:50:00,25.14,25.15,25.08,25.13,100564.0,23.5563,23.5656,23.5001,23.5469,100564.0
2022-11-08 12:00:00,25.13,25.14,25.06,25.08,46446.0,23.5469,23.5563,23.4813,23.5001,46446.0
2022-11-08 12:10:00,25.08,25.11,25.05,25.06,22414.0,23.5001,23.5282,23.4719,23.4813,22414.0
2022-11-08 12:20:00,25.06,25.08,25.05,25.08,22816.0,23.4813,23.5001,23.4719,23.5001,22816.0
2022-11-08 12:30:00,25.06,25.08,25.04,25.07,26410.0,23.4813,23.5001,23.4626,23.4907,26410.0
2022-11-08 12:40:00,25.07,25.11,25.07,25.1,28684.0,23.4907,23.5282,23.4907,23.5188,28684.0
2022-11-08 12:50:00,25.1,25.11,25.07,25.1,36396.0,23.5188,23.5282,23.4907,23.5188,36396.0
2022-11-08 13:00:00,25.1,25.13,25.08,25.12,31814.0,23.5188,23.5469,23.5001,23.5375,31814.0
2022-11-08 13:10:00,25.13,25.13,25.06,25.06,29410.0,23.5469,23.5469,23.4813,23.4813,29410.0
2022-11-08 13:20:00,25.05,25.05,24.88,24.89,29466.0,23.4719,23.4719,23.3127,23.322,29466.0
2022-11-08 13:30:00,24.88,24.9,24.82,24.9,35560.0,23.3127,23.3314,23.2564,23.3314,35560.0
2022-11-08 13:40:00,24.89,24.93,24.88,24.89,32772.0,23.322,23.3595,23.3127,23.322,32772.0
2022-11-08 13:50:00,24.89,24.92,24.79,24.81,50492.0,23.322,23.3501,23.2283,23.2471,50492.0
2022-11-08 14:00:00,24.8,24.84,24.74,24.74,50196.0,23.2377,23.2752,23.1815,23.1815,50196.0
2022-11-08 14:10:00,24.75,24.8,24.72,24.75,29118.0,23.1908,23.2377,23.1627,23.1908,29118.0
2022-11-08 14:20:00,24.75,24.75,24.59,24.6,95758.0,23.1908,23.1908,23.0409,23.0503,95758.0
2022-11-08 14:30:00,24.6,24.72,24.57,24.72,56942.0,23.0503,23.1627,23.0222,23.1627,56942.0
2022-11-08 14:40:00,24.71,24.79,24.71,24.78,31718.0,23.1534,23.2283,23.1534,23.219,31718.0
2022-11-08 14:50:00,24.77,24.81,24.77,24.79,27656.0,23.2096,23.2471,23.2096,23.2283,27656.0
2022-11-08 15:00:00,24.78,24.89,24.78,24.86,41400.0,23.219,23.322,23.219,23.2939,41400.0
2022-11-08 15:10:00,24.86,24.92,24.84,24.91,60862.0,23.2939,23.3501,23.2752,23.3408,60862.0
2022-11-08 15:20:00,24.92,24.96,24.88,24.95,75670.0,23.3501,23.3876,23.3127,23.3782,75670.0
2022-11-08 15:30:00,24.95,25.04,24.93,24.99,103796.0,23.3782,23.4626,23.3595,23.4157,103796.0
2022-11-08 15:40:00,24.99,25.0,24.93,24.96,102778.0,23.4157,23.4251,23.3595,23.3876,102778.0
2022-11-08 15:50:00,24.96,24.98,24.86,24.89,329200.0,23.3876,23.4064,23.2939,23.322,329200.0
2022-11-09 09:30:00,24.7,24.75,24.6,24.72,189186.0,23.144,23.1908,23.0503,23.1627,189186.0
2022-11-09 09:40:00,24.72,24.81,24.7,24.78,151486.0,23.1627,23.2471,23.144,23.219,151486.0
2022-11-09 09:50:00,24.78,24.79,24.68,24.73,196730.0,23.219,23.2283,23.1253,23.1721,196730.0
2022-11-09 10:00:00,24.74,24.92,24.73,24.92,109672.0,23.1815,23.3501,23.1721,23.3501,109672.0
2022-11-09 10:10:00,24.92,24.98,24.9,24.96,131504.0,23.3501,23.4064,23.3314,23.3876,131504.0
2022-11-09 10:20:00,24.96,24.99,24.85,24.89,135026.0,23.3876,23.4157,23.2845,23.322,135026.0
2022-11-09 10:30:00,24.88,24.92,24.7,24.8,182384.0,23.3127,23.3501,23.144,23.2377,182384.0
2022-11-09 10:40:00,24.8,24.85,24.78,24.81,115532.0,23.2377,23.2845,23.219,23.2471,115532.0
2022-11-09 10:50:00,24.8,24.81,24.73,24.78,103534.0,23.2377,23.2471,23.1721,23.219,103534.0
2022-11-09 11:00:00,24.78,24.9,24.75,24.88,142832.0,23.219,23.3314,23.1908,23.3127,142832.0
2022-11-09 11:10:00,24.87,24.88,24.83,24.85,117782.0,23.3033,23.3127,23.2658,23.2845,117782.0
2022-11-09 11:20:00,24.85,24.88,24.82,24.83,119860.0,23.2845,23.3127,23.2564,23.2658,119860.0
2022-11-09 11:30:00,24.81,24.81,24.75,24.77,48980.0,23.2471,23.2471,23.1908,23.2096,48980.0
2022-11-09 11:40:00,24.77,24.86,24.77,24.83,41598.0,23.2096,23.2939,23.2096,23.2658,41598.0
2022-11-09 11:50:00,24.84,24.86,24.75,24.77,30308.0,23.2752,23.2939,23.1908,23.2096,30308.0
2022-11-09 12:00:00,24.77,24.79,24.7,24.72,24384.0,23.2096,23.2283,23.144,23.1627,24384.0
2022-11-09 12:10:00,24.72,24.73,24.68,24.73,26610.0,23.1627,23.1721,23.1253,23.1721,26610.0
2022-11-09 12:20:00,24.73,24.73,24.65,24.67,25920.0,23.1721,23.1721,23.0971,23.1159,25920.0
2022-11-09 12:30:00,24.66,24.72,24.66,24.68,29366.0,23.1065,23.1627,23.1065,23.1253,29366.0
2022-11-09 12:40:00,24.68,24.72,24.67,24.7,47318.0,23.1253,23.1627,23.1159,23.144,47318.0
2022-11-09 12:50:00,24.7,24.76,24.7,24.75,161160.0,23.144,23.2002,23.144,23.1908,161160.0
2022-11-09 13:00:00,24.76,24.78,24.66,24.68,69024.0,23.2002,23.219,23.1065,23.1253,69024.0
2022-11-09 13:10:00,24.68,24.68,24.63,24.66,55588.0,23.1253,23.1253,23.0784,23.1065,55588.0
2022-11-09 13:20:00,24.66,24.67,24.63,24.63,23206.0,23.1065,23.1159,23.0784,23.0784,23206.0
2022-11-09 13:30:00,24.61,24.61,24.55,24.56,65306.0,23.0597,23.0597,23.0034,23.0128,65306.0
2022-11-09 13:40:00,24.55,24.61,24.55,24.59,42404.0,23.0034,23.0597,23.0034,23.0409,42404.0
2022-11-09 13:50:00,24.59,24.61,24.55,24.61,31166.0,23.0409,23.0597,23.0034,23.0597,31166.0
2022-11-09 14:00:00,24.6,24.63,24.57,24.63,36384.0,23.0503,23.0784,23.0222,23.0784,36384.0
2022-11-09 14:10:00,24.63,24.64,24.59,24.63,23424.0,23.0784,23.0878,23.0409,23.0784,23424.0
2022-11-09 14:20:00,24.63,24.63,24.58,24.58,28234.0,23.0784,23.0784,23.0316,23.0316,28234.0
2022-11-09 14:30:00,24.57,24.57,24.49,24.5,39392.0,23.0222,23.0222,22.9472,22.9566,39392.0
2022-11-09 14:40:00,24.5,24.56,24.5,24.53,48886.0,22.9566,23.0128,22.9566,22.9847,48886.0
2022-11-09 14:50:00,24.53,24.53,24.49,24.52,39028.0,22.9847,22.9847,22.9472,22.9753,39028.0
2022-11-09 15:00:00,24.5,24.6,24.5,24.58,45132.0,22.9566,23.0503,22.9566,23.0316,45132.0
2022-11-09 15:10:00,24.58,24.6,24.55,24.57,39522.0,23.0316,23.0503,23.0034,23.0222,39522.0
2022-11-09 15:20:00,24.56,24.57,24.49,24.52,56038.0,23.0128,23.0222,22.9472,22.9753,56038.0
2022-11-09 15:30:00,24.52,24.54,24.48,24.49,75612.0,22.9753,22.9941,22.9379,22.9472,75612.0
2022-11-09 15:40:00,24.48,24.48,24.4,24.42,142328.0,22.9379,22.9379,22.8629,22.8816,142328.0
2022-11-09 15:50:00,24.41,24.49,24.41,24.43,404192.0,22.8723,22.9472,22.8723,22.891,404192.0
2022-11-10 09:30:00,25.34,25.49,25.23,25.34,174882.0,23.7437,23.8842,23.6406,23.7437,174882.0
2022-11-10 09:40:00,25.35,25.54,25.31,25.43,163658.0,23.753,23.9311,23.7156,23.828,163658.0
2022-11-10 09:50:00,25.43,25.53,25.34,25.53,80024.0,23.828,23.9217,23.7437,23.9217,80024.0
2022-11-10 10:00:00,25.54,25.59,25.45,25.53,106612.0,23.9311,23.9779,23.8467,23.9217,106612.0
2022-11-10 10:10:00,25.53,25.53,25.38,25.5,126130.0,23.9217,23.9217,23.7812,23.8936,126130.0
2022-11-10 10:20:00,25.5,25.65,25.48,25.63,119932.0,23.8936,24.0341,23.8749,24.0154,119932.0
2022-11-10 10:30:00,25.63,25.66,25.58,25.59,158982.0,24.0154,24.0435,23.9686,23.9779,158982.0
2022-11-10 10:40:00,25.58,25.72,25.57,25.72,126220.0,23.9686,24.0997,23.9592,24.0997,126220.0
2022-11-10 10:50:00,25.72,25.74,25.67,25.71,69976.0,24.0997,24.1185,24.0529,24.0904,69976.0
2022-11-10 11:00:00,25.7,25.71,25.62,25.68,112834.0,24.081,24.0904,24.006,24.0623,112834.0
2022-11-10 11:10:00,25.67,25.75,25.67,25.7,116806.0,24.0529,24.1278,24.0529,24.081,116806.0
2022-11-10 11:20:00,25.7,25.74,25.68,25.72,65412.0,24.081,24.1185,24.0623,24.0997,65412.0
2022-11-10 11:30:00,25.72,25.82,25.72,25.8,81960.0,24.0997,24.1934,24.0997,24.1747,81960.0
2022-11-10 11:40:00,25.8,25.82,25.75,25.75,61218.0,24.1747,24.1934,24.1278,24.1278,61218.0
2022-11-10 11:50:00,25.75,25.77,25.72,25.72,34274.0,24.1278,24.1466,24.0997,24.0997,34274.0
2022-11-10 12:00:00,25.72,25.73,25.64,25.66,70214.0,24.0997,24.1091,24.0248,24.0435,70214.0
2022-11-10 12:10:00,25.66,25.71,25.65,25.68,49172.0,24.0435,24.0904,24.0341,24.0623,49172.0
2022-11-10 12:20:00,25.68,25.68,25.57,25.58,39696.0,24.0623,24.0623,23.9592,23.9686,39696.0
2022-11-10 12:30:00,25.57,25.57,25.53,25.55,45906.0,23.9592,23.9592,23.9217,23.9404,45906.0
2022-11-10 12:40:00,25.55,25.55,25.45,25.48,168070.0,23.9404,23.9404,23.8467,23.8749,168070.0
2022-11-10 12:50:00,25.48,25.5,25.44,25.46,90558.0,23.8749,23.8936,23.8374,23.8561,90558.0
2022-11-10 13:00:00,25.46,25.54,25.44,25.54,275684.0,23.8561,23.9311,23.8374,23.9311,275684.0
2022-11-10 13:10:00,25.54,25.64,25.52,25.58,55796.0,23.9311,24.0248,23.9123,23.9686,55796.0
2022-11-10 13:20:00,25.58,25.65,25.56,25.65,49504.0,23.9686,24.0341,23.9498,24.0341,49504.0
2022-11-10 13:30:00,25.65,25.66,25.6,25.63,150464.0,24.0341,24.0435,23.9873,24.0154,150464.0
2022-11-10 13:40:00,25.63,25.72,25.62,25.7,56718.0,24.0154,24.0997,24.006,24.081,56718.0
2022-11-10 13:50:00,25.7,25.74,25.66,25.72,42212.0,24.081,24.1185,24.0435,24.0997,42212.0
2022-11-10 14:00:00,25.73,25.76,25.72,25.74,54754.0,24.1091,24.1372,24.0997,24.1185,54754.0
2022-11-10 14:10:00,25.74,25.74,25.71,25.71,40550.0,24.1185,24.1185,24.0904,24.0904,40550.0
2022-11-10 14:20:00,25.71,25.71,25.64,25.69,45920.0,24.0904,24.0904,24.0248,24.0716,45920.0
2022-11-10 14:30:00,25.68,25.68,25.66,25.68,46582.0,24.0623,24.0623,24.0435,24.0623,46582.0
2022-11-10 14:40:00,25.68,25.72,25.66,25.71,40394.0,24.0623,24.0997,24.0435,24.0904,40394.0
2022-11-10 14:50:00,25.7,25.74,25.7,25.74,54650.0,24.081,24.1185,24.081,24.1185,54650.0
2022-11-10 15:00:00,25.73,25.75,25.69,25.75,45782.0,24.1091,24.1278,24.0716,24.1278,45782.0
2022-11-10 15:10:00,25.75,25.82,25.75,25.79,81518.0,24.1278,24.1934,24.1278,24.1653,81518.0
2022-11-10 15:20:00,25.79,25.86,25.78,25.86,93904.0,24.1653,24.2309,24.156,24.2309,93904.0
2022-11-10 15:30:00,25.85,25.88,25.82,25.85,161352.0,24.2215,24.2497,24.1934,24.2215,161352.0
2022-11-10 15:40:00,25.85,25.93,25.85,25.92,242950.0,24.2215,24.2965,24.2215,24.2871,242950.0
2022-11-10 15:50:00,25.92,25.99,25.92,25.93,1354288.0,24.2871,24.3527,24.2871,24.2965,1354288.0
2022-11-11 09:30:00,25.91,25.99,25.77,25.77,137650.0,24.2778,24.3527,24.1466,24.1466,137650.0
2022-11-11 09:40:00,25.74,25.82,25.71,25.82,134336.0,24.1185,24.1934,24.0904,24.1934,134336.0
2022-11-11 09:50:00,25.82,25.9,25.77,25.83,96154.0,24.1934,24.2684,24.1466,24.2028,96154.0
2022-11-11 10:00:00,25.81,25.93,25.74,25.82,62706.0,24.1841,24.2965,24.1185,24.1934,62706.0
2022-11-11 10:10:00,25.8,25.9,25.8,25.88,58614.0,24.1747,24.2684,24.1747,24.2497,58614.0
2022-11-11 10:20:00,25.89,25.99,25.88,25.95,169380.0,24.259,24.3527,24.2497,24.3152,169380.0
2022-11-11 10:30:00,25.93,25.94,25.79,25.8,150772.0,24.2965,24.3059,24.1653,24.1747,150772.0
2022-11-11 10:40:00,25.8,25.93,25.78,25.91,78760.0,24.1747,24.2965,24.156,24.2778,78760.0
2022-11-11 10:50:00,25.92,25.93,25.81,25.81,58886.0,24.2871,24.2965,24.1841,24.1841,58886.0
2022-11-11 11:00:00,25.81,25.86,25.67,25.68,117526.0,24.1841,24.2309,24.0529,24.0623,117526.0
2022-11-11 11:10:00,25.68,25.74,25.61,25.74,117876.0,24.0623,24.1185,23.9967,24.1185,117876.0
2022-11-11 11:20:00,25.74,25.74,25.63,25.63,124630.0,24.1185,24.1185,24.0154,24.0154,124630.0
2022-11-11 11:30:00,25.62,25.68,25.6,25.65,55494.0,24.006,24.0623,23.9873,24.0341,55494.0
2022-11-11 11:40:00,25.65,25.68,25.61,25.68,70758.0,24.0341,24.0623,23.9967,24.0623,70758.0
2022-11-11 11:50:00,25.69,25.71,25.64,25.66,45066.0,24.0716,24.0904,24.0248,24.0435,45066.0
2022-11-11 12:00:00,25.65,25.67,25.62,25.66,52876.0,24.0341,24.0529,24.006,24.0435,52876.0
2022-11-11 12:10:00,25.66,25.73,25.66,25.71,51790.0,24.0435,24.1091,24.0435,24.0904,51790.0
2022-11-11 12:20:00,25.71,25.71,25.67,25.67,29620.0,24.0904,24.0904,24.0529,24.0529,29620.0
2022-11-11 12:30:00,25.67,25.7,25.62,25.62,39414.0,24.0529,24.081,24.006,24.006,39414.0
2022-11-11 12:40:00,25.61,25.63,25.58,25.6,25784.0,23.9967,24.0154,23.9686,23.9873,25784.0
2022-11-11 12:50:00,25.61,25.69,25.6,25.64,52462.0,23.9967,24.0716,23.9873,24.0248,52462.0
2022-11-11 13:00:00,25.65,25.7,25.64,25.68,119526.0,24.0341,24.081,24.0248,24.0623,119526.0
2022-11-11 13:10:00,25.68,25.82,25.68,25.82,71282.0,24.0623,24.1934,24.0623,24.1934,71282.0
2022-11-11 13:20:00,25.82,25.83,25.77,25.83,48844.0,24.1934,24.2028,24.1466,24.2028,48844.0
2022-11-11 13:30:00,25.83,25.86,25.81,25.83,47928.0,24.2028,24.2309,24.1841,24.2028,47928.0
2022-11-11 13:40:00,25.84,25.87,25.81,25.86,34882.0,24.2122,24.2403,24.1841,24.2309,34882.0
2022-11-11 13:50:00,25.87,25.9,25.82,25.84,44986.0,24.2403,24.2684,24.1934,24.2122,44986.0
2022-11-11 14:00:00,25.84,25.94,25.83,25.93,43454.0,24.2122,24.3059,24.2028,24.2965,43454.0
2022-11-11 14:10:00,25.93,25.95,25.91,25.92,48492.0,24.2965,24.3152,24.2778,24.2871,48492.0
2022-11-11 14:20:00,25.93,25.98,25.93,25.94,46328.0,24.2965,24.3434,24.2965,24.3059,46328.0
2022-11-11 14:30:00,25.93,25.97,25.92,25.93,49628.0,24.2965,24.334,24.2871,24.2965,49628.0
2022-11-11 14:40:00,25.93,25.95,25.92,25.93,52556.0,24.2965,24.3152,24.2871,24.2965,52556.0
2022-11-11 14:50:00,25.92,25.95,25.91,25.93,70160.0,24.2871,24.3152,24.2778,24.2965,70160.0
2022-11-11 15:00:00,25.93,25.94,25.81,25.81,63970.0,24.2965,24.3059,24.1841,24.1841,63970.0
2022-11-11 15:10:00,25.81,25.82,25.77,25.82,50574.0,24.1841,24.1934,24.1466,24.1934,50574.0
2022-11-11 15:20:00,25.82,25.88,25.8,25.86,71798.0,24.1934,24.2497,24.1747,24.2309,71798.0
2022-11-11 15:30:00,25.86,25.92,25.86,25.92,81936.0,24.2309,24.2871,24.2309,24.2871,81936.0
2022-11-11 15:40:00,25.92,25.96,25.91,25.95,121028.0,24.2871,24.3246,24.2778,24.3152,121028.0
2022-11-11 15:50:00,25.95,25.98,25.86,25.9,551366.0,24.3152,24.3434,24.2309,24.2684,551366.0
2022-11-14 09:30:00,25.93,25.99,25.8,25.99,172102.0,24.2965,24.3527,24.1747,24.3527,172102.0
2022-11-14 09:40:00,25.98,26.02,25.86,26.0,207234.0,24.3434,24.3808,24.2309,24.3621,207234.0
2022-11-14 09:50:00,26.0,26.1,26.0,26.09,128272.0,24.3621,24.4558,24.3621,24.4464,128272.0
2022-11-14 10:00:00,26.1,26.26,26.09,26.24,109658.0,24.4558,24.6057,24.4464,24.587,109658.0
2022-11-14 10:10:00,26.24,26.28,26.18,26.24,56656.0,24.587,24.6245,24.5308,24.587,56656.0
2022-11-14 10:20:00,26.24,26.26,26.16,26.18,77592.0,24.587,24.6057,24.512,24.5308,77592.0
2022-11-14 10:30:00,26.18,26.22,26.14,26.16,125406.0,24.5308,24.5682,24.4933,24.512,125406.0
2022-11-14 10:40:00,26.16,26.18,26.12,26.16,49994.0,24.512,24.5308,24.4745,24.512,49994.0
2022-11-14 10:50:00,26.16,26.19,26.11,26.17,268554.0,24.512,24.5401,24.4652,24.5214,268554.0
2022-11-14 11:00:00,26.18,26.2,26.11,26.14,155808.0,24.5308,24.5495,24.4652,24.4933,155808.0
2022-11-14 11:10:00,26.13,26.18,26.1,26.18,317840.0,24.4839,24.5308,24.4558,24.5308,317840.0
2022-11-14 11:20:00,26.18,26.23,26.1,26.11,136184.0,24.5308,24.5776,24.4558,24.4652,136184.0
2022-11-14 11:30:00,26.12,26.24,26.09,26.2,103424.0,24.4745,24.587,24.4464,24.5495,103424.0
2022-11-14 11:40:00,26.2,26.22,26.17,26.2,100244.0,24.5495,24.5682,24.5214,24.5495,100244.0
2022-11-14 11:50:00,26.2,26.24,26.14,26.22,82386.0,24.5495,24.587,24.4933,24.5682,82386.0
2022-11-14 12:00:00,26.23,26.27,26.21,26.23,40774.0,24.5776,24.6151,24.5589,24.5776,40774.0
2022-11-14 12:10:00,26.23,26.29,26.22,26.24,98954.0,24.5776,24.6338,24.5682,24.587,98954.0
2022-11-14 12:20:00,26.24,26.26,26.18,26.25,52764.0,24.587,24.6057,24.5308,24.5963,52764.0
2022-11-14 12:30:00,26.25,26.28,26.24,26.27,46280.0,24.5963,24.6245,24.587,24.6151,46280.0
2022-11-14 12:40:00,26.28,26.31,26.24,26.31,87278.0,24.6245,24.6526,24.587,24.6526,87278.0
2022-11-14 12:50:00,26.3,26.3,26.22,26.24,44038.0,24.6432,24.6432,24.5682,24.587,44038.0
2022-11-14 13:00:00,26.24,26.25,26.22,26.23,53578.0,24.587,24.5963,24.5682,24.5776,53578.0
2022-11-14 13:10:00,26.23,26.28,26.23,26.24,40912.0,24.5776,24.6245,24.5776,24.587,40912.0
2022-11-14 13:20:00,26.24,26.28,26.24,26.25,51542.0,24.587,24.6245,24.587,24.5963,51542.0
2022-11-14 13:30:00,26.25,26.26,26.21,26.23,40080.0,24.5963,24.6057,24.5589,24.5776,40080.0
2022-11-14 13:40:00,26.23,26.23,26.2,26.23,32160.0,24.5776,24.5776,24.5495,24.5776,32160.0
2022-11-14 13:50:00,26.23,26.27,26.23,26.27,34296.0,24.5776,24.6151,24.5776,24.6151,34296.0
2022-11-14 14:00:00,26.26,26.26,26.19,26.21,54902.0,24.6057,24.6057,24.5401,24.5589,54902.0
2022-11-14 14:10:00,26.21,26.21,26.17,26.18,55348.0,24.5589,24.5589,24.5214,24.5308,55348.0
2022-11-14 14:20:00,26.18,26.18,26.15,26.17,72400.0,24.5308,24.5308,24.5026,24.5214,72400.0
2022-11-14 14:30:00,26.17,26.18,26.13,26.14,64834.0,24.5214,24.5308,24.4839,24.4933,64834.0
2022-11-14 14:40:00,26.13,26.15,26.1,26.13,60974.0,24.4839,24.5026,24.4558,24.4839,60974.0
2022-11-14 14:50:00,26.12,26.14,26.1,26.11,78120.0,24.4745,24.4933,24.4558,24.4652,78120.0
2022-11-14 15:00:00,26.11,26.15,26.11,26.11,50210.0,24.4652,24.5026,24.4652,24.4652,50210.0
2022-11-14 15:10:00,26.11,26.11,26.01,26.02,79582.0,24.4652,24.4652,24.3715,24.3808,79582.0
2022-11-14 15:20:00,26.02,26.04,26.0,26.01,79714.0,24.3808,24.3996,24.3621,24.3715,79714.0
2022-11-14 15:30:00,26.0,26.05,25.99,26.03,115268.0,24.3621,24.4089,24.3527,24.3902,115268.0
2022-11-14 15:40:00,26.03,26.05,25.95,25.95,122872.0,24.3902,24.4089,24.3152,24.3152,122872.0
2022-11-14 15:50:00,25.95,25.95,25.81,25.85,655160.0,24.3152,24.3152,24.1841,24.2215,655160.0
2022-11-15 09:30:00,26.18,26.24,26.02,26.06,168442.0,24.5308,24.587,24.3808,24.4183,168442.0
2022-11-15 09:40:00,26.06,26.08,25.86,25.87,135268.0,24.4183,24.4371,24.2309,24.2403,135268.0
2022-11-15 09:50:00,25.87,25.93,25.86,25.86,230590.0,24.2403,24.2965,24.2309,24.2309,230590.0
2022-11-15 10:00:00,25.88,25.95,25.84,25.86,184398.0,24.2497,24.3152,24.2122,24.2309,184398.0
2022-11-15 10:10:00,25.86,25.88,25.77,25.78,155428.0,24.2309,24.2497,24.1466,24.156,155428.0
2022-11-15 10:20:00,25.78,25.91,25.75,25.89,95014.0,24.156,24.2778,24.1278,24.259,95014.0
2022-11-15 10:30:00,25.89,25.97,25.88,25.93,109626.0,24.259,24.334,24.2497,24.2965,109626.0
2022-11-15 10:40:00,25.93,26.01,25.92,25.93,146336.0,24.2965,24.3715,24.2871,24.2965,146336.0
2022-11-15 10:50:00,25.92,26.0,25.86,25.91,134382.0,24.2871,24.3621,24.2309,24.2778,134382.0
2022-11-15 11:00:00,25.9,25.91,25.81,25.85,68406.0,24.2684,24.2778,24.1841,24.2215,68406.0
2022-11-15 11:10:00,25.84,25.86,25.78,25.79,102748.0,24.2122,24.2309,24.156,24.1653,102748.0
2022-11-15 11:20:00,25.79,25.82,25.75,25.79,104560.0,24.1653,24.1934,24.1278,24.1653,104560.0
2022-11-15 11:30:00,25.79,25.95,25.79,25.91,69746.0,24.1653,24.3152,24.1653,24.2778,69746.0
2022-11-15 11:40:00,25.92,25.93,25.85,25.86,54178.0,24.2871,24.2965,24.2215,24.2309,54178.0
2022-11-15 11:50:00,25.87,25.92,25.86,25.91,49414.0,24.2403,24.2871,24.2309,24.2778,49414.0
2022-11-15 12:00:00,25.92,25.92,25.84,25.88,51824.0,24.2871,24.2871,24.2122,24.2497,51824.0
2022-11-15 12:10:00,25.88,25.93,25.86,25.89,136056.0,24.2497,24.2965,24.2309,24.259,136056.0
2022-11-15 12:20:00,25.89,25.93,25.88,25.89,34938.0,24.259,24.2965,24.2497,24.259,34938.0
2022-11-15 12:30:00,25.89,25.97,25.88,25.93,26714.0,24.259,24.334,24.2497,24.2965,26714.0
2022-11-15 12:40:00,25.94,25.95,25.89,25.95,29116.0,24.3059,24.3152,24.259,24.3152,29116.0
2022-11-15 12:50:00,25.96,25.96,25.89,25.91,27854.0,24.3246,24.3246,24.259,24.2778,27854.0
2022-11-15 13:00:00,25.93,25.95,25.9,25.9,19596.0,24.2965,24.3152,24.2684,24.2684,19596.0
2022-11-15 13:10:00,25.91,25.93,25.83,25.83,36206.0,24.2778,24.2965,24.2028,24.2028,36206.0
2022-11-15 13:20:00,25.83,25.83,25.7,25.75,128334.0,24.2028,24.2028,24.081,24.1278,128334.0
2022-11-15 13:30:00,25.75,25.76,25.64,25.66,92162.0,24.1278,24.1372,24.0248,24.0435,92162.0
2022-11-15 13:40:00,25.66,25.75,25.61,25.66,127668.0,24.0435,24.1278,23.9967,24.0435,127668.0
2022-11-15 13:50:00,25.67,25.75,25.67,25.7,52780.0,24.0529,24.1278,24.0529,24.081,52780.0
2022-11-15 14:00:00,25.71,25.72,25.58,25.7,120486.0,24.0904,24.0997,23.9686,24.081,120486.0
2022-11-15 14:10:00,25.7,25.82,25.7,25.75,89984.0,24.081,24.1934,24.081,24.1278,89984.0
2022-11-15 14:20:00,25.76,25.84,25.74,25.78,110654.0,24.1372,24.2122,24.1185,24.156,110654.0
2022-11-15 14:30:00,25.78,25.79,25.7,25.72,78896.0,24.156,24.1653,24.081,24.0997,78896.0
2022-11-15 14:40:00,25.73,25.77,25.7,25.7,61726.0,24.1091,24.1466,24.081,24.081,61726.0
2022-11-15 14:50:00,25.7,25.82,25.7,25.8,56526.0,24.081,24.1934,24.081,24.1747,56526.0
2022-11-15 15:00:00,25.8,25.88,25.79,25.8,56012.0,24.1747,24.2497,24.1653,24.1747,56012.0
2022-11-15 15:10:00,25.8,25.85,25.77,25.82,73548.0,24.1747,24.2215,24.1466,24.1934,73548.0
2022-11-15 15:20:00,25.81,25.85,25.78,25.79,81256.0,24.1841,24.2215,24.156,24.1653,81256.0
2022-11-15 15:30:00,25.79,25.84,25.71,25.83,114616.0,24.1653,24.2122,24.0904,24.2028,114616.0
2022-11-15 15:40:00,25.83,25.89,25.83,25.85,127256.0,24.2028,24.259,24.2028,24.2215,127256.0
2022-11-15 15:50:00,25.85,25.86,25.74,25.82,377778.0,24.2215,24.2309,24.1185,24.1934,377778.0
2022-11-16 09:30:00,25.82,25.95,25.76,25.82,286454.0,24.1934,24.3152,24.1372,24.1934,286454.0
2022-11-16 09:40:00,25.82,25.98,25.81,25.89,117344.0,24.1934,24.3434,24.1841,24.259,117344.0
2022-11-16 09:50:00,25.89,25.93,25.8,25.88,138770.0,24.259,24.2965,24.1747,24.2497,138770.0
2022-11-16 10:00:00,25.89,26.06,25.88,25.98,96036.0,24.259,24.4183,24.2497,24.3434,96036.0
2022-11-16 10:10:00,25.98,26.07,25.94,25.96,91880.0,24.3434,24.4277,24.3059,24.3246,91880.0
2022-11-16 10:20:00,25.96,25.99,25.86,25.9,88404.0,24.3246,24.3527,24.2309,24.2684,88404.0
2022-11-16 10:30:00,25.9,25.97,25.88,25.9,63122.0,24.2684,24.334,24.2497,24.2684,63122.0
2022-11-16 10:40:00,25.9,25.92,25.85,25.88,51198.0,24.2684,24.2871,24.2215,24.2497,51198.0
2022-11-16 10:50:00,25.88,25.88,25.81,25.84,76564.0,24.2497,24.2497,24.1841,24.2122,76564.0
2022-11-16 11:00:00,25.84,25.89,25.82,25.85,102998.0,24.2122,24.259,24.1934,24.2215,102998.0
2022-11-16 11:10:00,25.85,25.95,25.84,25.95,66312.0,24.2215,24.3152,24.2122,24.3152,66312.0
2022-11-16 11:20:00,25.96,25.98,25.93,25.97,92810.0,24.3246,24.3434,24.2965,24.334,92810.0
2022-11-16 11:30:00,25.98,25.99,25.92,25.93,56820.0,24.3434,24.3527,24.2871,24.2965,56820.0
2022-11-16 11:40:00,25.93,25.98,25.92,25.98,116620.0,24.2965,24.3434,24.2871,24.3434,116620.0
2022-11-16 11:50:00,25.99,26.06,25.98,26.05,88880.0,24.3527,24.4183,24.3434,24.4089,88880.0
2022-11-16 12:00:00,26.04,26.04,25.95,26.0,52962.0,24.3996,24.3996,24.3152,24.3621,52962.0
2022-11-16 12:10:00,26.0,26.02,25.97,25.97,33482.0,24.3621,24.3808,24.334,24.334,33482.0
2022-11-16 12:20:00,25.98,26.03,25.97,26.02,95544.0,24.3434,24.3902,24.334,24.3808,95544.0
2022-11-16 12:30:00,26.02,26.05,26.0,26.03,36330.0,24.3808,24.4089,24.3621,24.3902,36330.0
2022-11-16 12:40:00,26.03,26.11,26.03,26.1,129966.0,24.3902,24.4652,24.3902,24.4558,129966.0
2022-11-16 12:50:00,26.1,26.15,26.08,26.09,225030.0,24.4558,24.5026,24.4371,24.4464,225030.0
2022-11-16 13:00:00,26.09,26.1,26.06,26.1,51178.0,24.4464,24.4558,24.4183,24.4558,51178.0
2022-11-16 13:10:00,26.1,26.1,26.03,26.03,60600.0,24.4558,24.4558,24.3902,24.3902,60600.0
2022-11-16 13:20:00,26.04,26.05,25.97,25.99,36456.0,24.3996,24.4089,24.334,24.3527,36456.0
2022-11-16 13:30:00,25.98,25.99,25.92,25.97,33968.0,24.3434,24.3527,24.2871,24.334,33968.0
2022-11-16 13:40:00,25.97,26.0,25.96,25.97,30530.0,24.334,24.3621,24.3246,24.334,30530.0
2022-11-16 13:50:00,25.97,25.99,25.94,25.96,53092.0,24.334,24.3527,24.3059,24.3246,53092.0
2022-11-16 14:00:00,25.96,25.98,25.93,25.97,34046.0,24.3246,24.3434,24.2965,24.334,34046.0
2022-11-16 14:10:00,25.97,25.97,25.9,25.92,56900.0,24.334,24.334,24.2684,24.2871,56900.0
2022-11-16 14:20:00,25.92,25.94,25.9,25.9,60244.0,24.2871,24.3059,24.2684,24.2684,60244.0
2022-11-16 14:30:00,25.9,25.91,25.81,25.9,49996.0,24.2684,24.2778,24.1841,24.2684,49996.0
2022-11-16 14:40:00,25.9,25.9,25.85,25.86,28198.0,24.2684,24.2684,24.2215,24.2309,28198.0
2022-11-16 14:50:00,25.86,25.9,25.85,25.88,39516.0,24.2309,24.2684,24.2215,24.2497,39516.0
2022-11-16 15:00:00,25.88,25.9,25.81,25.81,51268.0,24.2497,24.2684,24.1841,24.1841,51268.0
2022-11-16 15:10:00,25.81,25.83,25.77,25.78,52530.0,24.1841,24.2028,24.1466,24.156,52530.0
2022-11-16 15:20:00,25.78,25.85,25.78,25.84,71082.0,24.156,24.2215,24.156,24.2122,71082.0
2022-11-16 15:30:00,25.83,25.88,25.83,25.86,96148.0,24.2028,24.2497,24.2028,24.2309,96148.0
2022-11-16 15:40:00,25.86,25.92,25.85,25.9,157450.0,24.2309,24.2871,24.2215,24.2684,157450.0
2022-11-16 15:50:00,25.9,25.93,25.86,25.88,559628.0,24.2684,24.2965,24.2309,24.2497,559628.0
2022-11-17 09:30:00,25.61,25.66,25.42,25.46,143548.0,23.9967,24.0435,23.8186,23.8561,143548.0
2022-11-17 09:40:00,25.43,25.51,25.43,25.49,150740.0,23.828,23.903,23.828,23.8842,150740.0
2022-11-17 09:50:00,25.5,25.53,25.39,25.39,61730.0,23.8936,23.9217,23.7905,23.7905,61730.0
2022-11-17 10:00:00,25.38,25.53,25.38,25.53,36754.0,23.7812,23.9217,23.7812,23.9217,36754.0
2022-11-17 10:10:00,25.53,25.57,25.48,25.48,79502.0,23.9217,23.9592,23.8749,23.8749,79502.0
2022-11-17 10:20:00,25.48,25.5,25.42,25.44,38402.0,23.8749,23.8936,23.8186,23.8374,38402.0
2022-11-17 10:30:00,25.44,25.45,25.3,25.32,45152.0,23.8374,23.8467,23.7062,23.7249,45152.0
2022-11-17 10:40:00,25.32,25.35,25.24,25.25,43258.0,23.7249,23.753,23.65,23.6593,43258.0
2022-11-17 10:50:00,25.26,25.27,25.2,25.2,66742.0,23.6687,23.6781,23.6125,23.6125,66742.0
2022-11-17 11:00:00,25.2,25.2,25.06,25.15,189212.0,23.6125,23.6125,23.4813,23.5656,189212.0
2022-11-17 11:10:00,25.14,25.21,25.14,25.18,52364.0,23.5563,23.6219,23.5563,23.5938,52364.0
2022-11-17 11:20:00,25.18,25.23,25.16,25.22,47114.0,23.5938,23.6406,23.575,23.6312,47114.0
2022-11-17 11:30:00,25.23,25.27,25.22,25.25,52890.0,23.6406,23.6781,23.6312,23.6593,52890.0
2022-11-17 11:40:00,25.26,25.31,25.25,25.29,41416.0,23.6687,23.7156,23.6593,23.6968,41416.0
2022-11-17 11:50:00,25.29,25.35,25.25,25.34,87256.0,23.6968,23.753,23.6593,23.7437,87256.0
2022-11-17 12:00:00,25.34,25.45,25.34,25.43,33108.0,23.7437,23.8467,23.7437,23.828,33108.0
2022-11-17 12:10:00,25.43,25.45,25.41,25.43,29478.0,23.828,23.8467,23.8093,23.828,29478.0
2022-11-17 12:20:00,25.43,25.46,25.42,25.45,24678.0,23.828,23.8561,23.8186,23.8467,24678.0
2022-11-17 12:30:00,25.45,25.5,25.43,25.49,100156.0,23.8467,23.8936,23.828,23.8842,100156.0
2022-11-17 12:40:00,25.49,25.54,25.49,25.54,76356.0,23.8842,23.9311,23.8842,23.9311,76356.0
2022-11-17 12:50:00,25.54,25.61,25.54,25.6,52582.0,23.9311,23.9967,23.9311,23.9873,52582.0
2022-11-17 13:00:00,25.6,25.65,25.6,25.64,23042.0,23.9873,24.0341,23.9873,24.0248,23042.0
2022-11-17 13:10:00,25.64,25.7,25.64,25.7,36650.0,24.0248,24.081,24.0248,24.081,36650.0
2022-11-17 13:20:00,25.7,25.71,25.68,25.7,26348.0,24.081,24.0904,24.0623,24.081,26348.0
2022-11-17 13:30:00,25.7,25.72,25.68,25.71,40518.0,24.081,24.0997,24.0623,24.0904,40518.0
2022-11-17 13:40:00,25.7,25.72,25.66,25.67,36086.0,24.081,24.0997,24.0435,24.0529,36086.0
2022-11-17 13:50:00,25.67,25.68,25.64,25.68,45808.0,24.0529,24.0623,24.0248,24.0623,45808.0
2022-11-17 14:00:00,25.68,25.71,25.63,25.63,36596.0,24.0623,24.0904,24.0154,24.0154,36596.0
2022-11-17 14:10:00,25.63,25.63,25.59,25.59,45614.0,24.0154,24.0154,23.9779,23.9779,45614.0
2022-11-17 14:20:00,25.58,25.61,25.56,25.59,51222.0,23.9686,23.9967,23.9498,23.9779,51222.0
2022-11-17 14:30:00,25.58,25.61,25.57,25.58,48344.0,23.9686,23.9967,23.9592,23.9686,48344.0
2022-11-17 14:40:00,25.58,25.59,25.51,25.58,58472.0,23.9686,23.9779,23.903,23.9686,58472.0
2022-11-17 14:50:00,25.58,25.6,25.56,25.58,57428.0,23.9686,23.9873,23.9498,23.9686,57428.0
2022-11-17 15:00:00,25.59,25.6,25.55,25.56,67026.0,23.9779,23.9873,23.9404,23.9498,67026.0
2022-11-17 15:10:00,25.57,25.59,25.53,25.56,93708.0,23.9592,23.9779,23.9217,23.9498,93708.0
2022-11-17 15:20:00,25.56,25.6,25.54,25.58,91048.0,23.9498,23.9873,23.9311,23.9686,91048.0
2022-11-17 15:30:00,25.57,25.64,25.57,25.63,80960.0,23.9592,24.0248,23.9592,24.0154,80960.0
2022-11-17 15:40:00,25.63,25.75,25.63,25.75,154642.0,24.0154,24.1278,24.0154,24.1278,154642.0
2022-11-17 15:50:00,25.77,25.82,25.72,25.8,490834.0,24.1466,24.1934,24.0997,24.1747,490834.0
2022-11-18 09:30:00,26.01,26.16,25.96,26.05,331338.0,24.3715,24.512,24.3246,24.4089,331338.0
2022-11-18 09:40:00,26.04,26.04,25.73,25.78,253170.0,24.3996,24.3996,24.1091,24.156,253170.0
2022-11-18 09:50:00,25.78,25.88,25.77,25.78,148146.0,24.156,24.2497,24.1466,24.156,148146.0
2022-11-18 10:00:00,25.78,25.92,25.78,25.86,133948.0,24.156,24.2871,24.156,24.2309,133948.0
2022-11-18 10:10:00,25.88,25.95,25.87,25.89,81288.0,24.2497,24.3152,24.2403,24.259,81288.0
2022-11-18 10:20:00,25.88,25.92,25.84,25.9,82518.0,24.2497,24.2871,24.2122,24.2684,82518.0
2022-11-18 10:30:00,25.9,25.94,25.88,25.89,74616.0,24.2684,24.3059,24.2497,24.259,74616.0
2022-11-18 10:40:00,25.89,25.9,25.81,25.84,52292.0,24.259,24.2684,24.1841,24.2122,52292.0
2022-11-18 10:50:00,25.84,25.84,25.71,25.72,87646.0,24.2122,24.2122,24.0904,24.0997,87646.0
2022-11-18 11:00:00,25.72,25.75,25.71,25.74,100158.0,24.0997,24.1278,24.0904,24.1185,100158.0
2022-11-18 11:10:00,25.73,25.77,25.72,25.74,146258.0,24.1091,24.1466,24.0997,24.1185,146258.0
2022-11-18 11:20:00,25.74,25.74,25.69,25.71,92634.0,24.1185,24.1185,24.0716,24.0904,92634.0
2022-11-18 11:30:00,25.72,25.75,25.65,25.66,99414.0,24.0997,24.1278,24.0341,24.0435,99414.0
2022-11-18 11:40:00,25.67,25.72,25.66,25.67,73014.0,24.0529,24.0997,24.0435,24.0529,73014.0
2022-11-18 11:50:00,25.67,25.67,25.62,25.66,48472.0,24.0529,24.0529,24.006,24.0435,48472.0
2022-11-18 12:00:00,25.66,25.67,25.6,25.61,47568.0,24.0435,24.0529,23.9873,23.9967,47568.0
2022-11-18 12:10:00,25.61,25.61,25.53,25.53,69412.0,23.9967,23.9967,23.9217,23.9217,69412.0
2022-11-18 12:20:00,25.53,25.59,25.52,25.58,56082.0,23.9217,23.9779,23.9123,23.9686,56082.0
2022-11-18 12:30:00,25.58,25.62,25.56,25.61,55214.0,23.9686,24.006,23.9498,23.9967,55214.0
2022-11-18 12:40:00,25.62,25.64,25.58,25.58,48954.0,24.006,24.0248,23.9686,23.9686,48954.0
2022-11-18 12:50:00,25.58,25.61,25.55,25.6,57574.0,23.9686,23.9967,23.9404,23.9873,57574.0
2022-11-18 13:00:00,25.6,25.68,25.59,25.67,46522.0,23.9873,24.0623,23.9779,24.0529,46522.0
2022-11-18 13:10:00,25.67,25.69,25.63,25.63,52270.0,24.0529,24.0716,24.0154,24.0154,52270.0
2022-11-18 13:20:00,25.63,25.71,25.61,25.7,46950.0,24.0154,24.0904,23.9967,24.081,46950.0
2022-11-18 13:30:00,25.7,25.71,25.65,25.65,51066.0,24.081,24.0904,24.0341,24.0341,51066.0
2022-11-18 13:40:00,25.65,25.66,25.61,25.63,70022.0,24.0341,24.0435,23.9967,24.0154,70022.0
2022-11-18 13:50:00,25.63,25.66,25.62,25.65,90414.0,24.0154,24.0435,24.006,24.0341,90414.0
2022-11-18 14:00:00,25.65,25.72,25.64,25.71,96886.0,24.0341,24.0997,24.0248,24.0904,96886.0
2022-11-18 14:10:00,25.7,25.75,25.69,25.73,118000.0,24.081,24.1278,24.0716,24.1091,118000.0
2022-11-18 14:20:00,25.74,25.75,25.72,25.73,104090.0,24.1185,24.1278,24.0997,24.1091,104090.0
2022-11-18 14:30:00,25.73,25.75,25.68,25.7,150910.0,24.1091,24.1278,24.0623,24.081,150910.0
2022-11-18 14:40:00,25.7,25.7,25.64,25.65,63458.0,24.081,24.081,24.0248,24.0341,63458.0
2022-11-18 14:50:00,25.65,25.68,25.64,25.68,92416.0,24.0341,24.0623,24.0248,24.0623,92416.0
2022-11-18 15:00:00,25.68,25.8,25.67,25.79,143022.0,24.0623,24.1747,24.0529,24.1653,143022.0
2022-11-18 15:10:00,25.79,25.8,25.68,25.69,72054.0,24.1653,24.1747,24.0623,24.0716,72054.0
2022-11-18 15:20:00,25.68,25.77,25.67,25.77,78818.0,24.0623,24.1466,24.0529,24.1466,78818.0
2022-11-18 15:30:00,25.77,25.8,25.75,25.79,116082.0,24.1466,24.1747,24.1278,24.1653,116082.0
2022-11-18 15:40:00,25.8,25.86,25.8,25.86,152766.0,24.1747,24.2309,24.1747,24.2309,152766.0
2022-11-18 15:50:00,25.86,25.89,25.75,25.84,777406.0,24.2309,24.259,24.1278,24.2122,777406.0
2022-11-21 09:30:00,25.84,25.89,25.7,25.75,252578.0,24.2122,24.259,24.081,24.1278,252578.0
2022-11-21 09:40:00,25.75,25.96,25.74,25.95,96464.0,24.1278,24.3246,24.1185,24.3152,96464.0
2022-11-21 09:50:00,25.94,26.0,25.89,25.97,91576.0,24.3059,24.3621,24.259,24.334,91576.0
2022-11-21 10:00:00,25.98,26.03,25.96,26.03,136160.0,24.3434,24.3902,24.3246,24.3902,136160.0
2022-11-21 10:10:00,26.03,26.03,25.96,25.97,57338.0,24.3902,24.3902,24.3246,24.334,57338.0
2022-11-21 10:20:00,25.96,25.99,25.9,25.97,73296.0,24.3246,24.3527,24.2684,24.334,73296.0
2022-11-21 10:30:00,25.96,25.99,25.93,25.98,67422.0,24.3246,24.3527,24.2965,24.3434,67422.0
2022-11-21 10:40:00,25.98,26.02,25.97,26.01,49484.0,24.3434,24.3808,24.334,24.3715,49484.0
2022-11-21 10:50:00,26.01,26.08,26.01,26.07,52668.0,24.3715,24.4371,24.3715,24.4277,52668.0
2022-11-21 11:00:00,26.07,26.11,26.03,26.1,93904.0,24.4277,24.4652,24.3902,24.4558,93904.0
2022-11-21 11:10:00,26.09,26.11,26.07,26.07,50556.0,24.4464,24.4652,24.4277,24.4277,50556.0
2022-11-21 11:20:00,26.07,26.1,25.99,26.0,55460.0,24.4277,24.4558,24.3527,24.3621,55460.0
2022-11-21 11:30:00,26.01,26.01,25.96,25.98,60020.0,24.3715,24.3715,24.3246,24.3434,60020.0
2022-11-21 11:40:00,25.98,26.01,25.96,26.01,33636.0,24.3434,24.3715,24.3246,24.3715,33636.0
2022-11-21 11:50:00,26.0,26.05,25.92,25.95,63972.0,24.3621,24.4089,24.2871,24.3152,63972.0
2022-11-21 12:00:00,25.95,25.99,25.94,25.98,34948.0,24.3152,24.3527,24.3059,24.3434,34948.0
2022-11-21 12:10:00,25.98,25.99,25.92,25.93,157364.0,24.3434,24.3527,24.2871,24.2965,157364.0
2022-11-21 12:20:00,25.93,26.0,25.93,25.99,25686.0,24.2965,24.3621,24.2965,24.3527,25686.0
2022-11-21 12:30:00,25.99,26.04,25.97,26.0,27300.0,24.3527,24.3996,24.334,24.3621,27300.0
2022-11-21 12:40:00,26.0,26.04,26.0,26.01,21456.0,24.3621,24.3996,24.3621,24.3715,21456.0
2022-11-21 12:50:00,26.0,26.01,25.98,26.0,25328.0,24.3621,24.3715,24.3434,24.3621,25328.0
2022-11-21 13:00:00,26.0,26.06,26.0,26.06,40170.0,24.3621,24.4183,24.3621,24.4183,40170.0
2022-11-21 13:10:00,26.06,26.09,26.05,26.06,32088.0,24.4183,24.4464,24.4089,24.4183,32088.0
2022-11-21 13:20:00,26.06,26.07,26.03,26.04,41306.0,24.4183,24.4277,24.3902,24.3996,41306.0
2022-11-21 13:30:00,26.04,26.07,26.03,26.07,42544.0,24.3996,24.4277,24.3902,24.4277,42544.0
2022-11-21 13:40:00,26.07,26.07,26.04,26.06,80120.0,24.4277,24.4277,24.3996,24.4183,80120.0
2022-11-21 13:50:00,26.05,26.07,26.03,26.03,27838.0,24.4089,24.4277,24.3902,24.3902,27838.0
2022-11-21 14:00:00,26.04,26.09,26.04,26.08,26880.0,24.3996,24.4464,24.3996,24.4371,26880.0
2022-11-21 14:10:00,26.08,26.1,26.06,26.09,34506.0,24.4371,24.4558,24.4183,24.4464,34506.0
2022-11-21 14:20:00,26.08,26.09,26.0,26.01,47110.0,24.4371,24.4464,24.3621,24.3715,47110.0
2022-11-21 14:30:00,26.01,26.03,26.0,26.03,36452.0,24.3715,24.3902,24.3621,24.3902,36452.0
2022-11-21 14:40:00,26.02,26.02,25.97,25.99,32414.0,24.3808,24.3808,24.334,24.3527,32414.0
2022-11-21 14:50:00,25.99,26.0,25.97,25.99,33538.0,24.3527,24.3621,24.334,24.3527,33538.0
2022-11-21 15:00:00,25.98,26.03,25.98,26.0,40402.0,24.3434,24.3902,24.3434,24.3621,40402.0
2022-11-21 15:10:00,26.0,26.05,25.99,26.02,63800.0,24.3621,24.4089,24.3527,24.3808,63800.0
2022-11-21 15:20:00,26.03,26.04,25.96,26.0,44412.0,24.3902,24.3996,24.3246,24.3621,44412.0
2022-11-21 15:30:00,26.0,26.05,26.0,26.03,70544.0,24.3621,24.4089,24.3621,24.3902,70544.0
2022-11-21 15:40:00,26.03,26.06,26.01,26.04,106852.0,24.3902,24.4183,24.3715,24.3996,106852.0
2022-11-21 15:50:00,26.05,26.09,26.0,26.03,405994.0,24.4089,24.4464,24.3621,24.3902,405994.0
2022-11-22 09:30:00,26.2,26.33,26.2,26.32,153926.0,24.5495,24.6713,24.5495,24.6619,153926.0
2022-11-22 09:40:00,26.34,26.46,26.34,26.44,164836.0,24.6807,24.7931,24.6807,24.7744,164836.0
2022-11-22 09:50:00,26.44,26.47,26.36,26.38,58690.0,24.7744,24.8025,24.6994,24.7182,58690.0
2022-11-22 10:00:00,26.38,26.42,26.36,26.36,150932.0,24.7182,24.7556,24.6994,24.6994,150932.0
2022-11-22 10:10:00,26.35,26.36,26.29,26.3,81500.0,24.69,24.6994,24.6338,24.6432,81500.0
2022-11-22 10:20:00,26.3,26.31,26.18,26.22,35984.0,24.6432,24.6526,24.5308,24.5682,35984.0
2022-11-22 10:30:00,26.22,26.25,26.15,26.17,91534.0,24.5682,24.5963,24.5026,24.5214,91534.0
2022-11-22 10:40:00,26.18,26.25,26.18,26.24,44466.0,24.5308,24.5963,24.5308,24.587,44466.0
2022-11-22 10:50:00,26.25,26.28,26.23,26.28,79998.0,24.5963,24.6245,24.5776,24.6245,79998.0
2022-11-22 11:00:00,26.28,26.29,26.24,26.28,133082.0,24.6245,24.6338,24.587,24.6245,133082.0
2022-11-22 11:10:00,26.29,26.31,26.22,26.25,34702.0,24.6338,24.6526,24.5682,24.5963,34702.0
2022-11-22 11:20:00,26.25,26.25,26.19,26.2,50896.0,24.5963,24.5963,24.5401,24.5495,50896.0
2022-11-22 11:30:00,26.19,26.2,26.13,26.13,38892.0,24.5401,24.5495,24.4839,24.4839,38892.0
2022-11-22 11:40:00,26.13,26.15,26.11,26.11,29534.0,24.4839,24.5026,24.4652,24.4652,29534.0
2022-11-22 11:50:00,26.1,26.13,26.08,26.09,41132.0,24.4558,24.4839,24.4371,24.4464,41132.0
2022-11-22 12:00:00,26.1,26.12,26.05,26.06,38474.0,24.4558,24.4745,24.4089,24.4183,38474.0
2022-11-22 12:10:00,26.06,26.07,26.02,26.02,40612.0,24.4183,24.4277,24.3808,24.3808,40612.0
2022-11-22 12:20:00,26.02,26.03,25.94,25.97,72400.0,24.3808,24.3902,24.3059,24.334,72400.0
2022-11-22 12:30:00,25.97,26.03,25.97,26.02,57548.0,24.334,24.3902,24.334,24.3808,57548.0
2022-11-22 12:40:00,26.02,26.03,25.99,26.0,40190.0,24.3808,24.3902,24.3527,24.3621,40190.0
2022-11-22 12:50:00,26.0,26.0,25.96,25.96,40666.0,24.3621,24.3621,24.3246,24.3246,40666.0
2022-11-22 13:00:00,25.96,26.02,25.96,26.02,58260.0,24.3246,24.3808,24.3246,24.3808,58260.0
2022-11-22 13:10:00,26.02,26.06,26.02,26.06,21740.0,24.3808,24.4183,24.3808,24.4183,21740.0
2022-11-22 13:20:00,26.06,26.1,26.05,26.1,21484.0,24.4183,24.4558,24.4089,24.4558,21484.0
2022-11-22 13:30:00,26.1,26.11,26.08,26.08,17870.0,24.4558,24.4652,24.4371,24.4371,17870.0
2022-11-22 13:40:00,26.08,26.1,26.07,26.1,17456.0,24.4371,24.4558,24.4277,24.4558,17456.0
2022-11-22 13:50:00,26.1,26.12,26.09,26.12,20252.0,24.4558,24.4745,24.4464,24.4745,20252.0
2022-11-22 14:00:00,26.13,26.14,26.1,26.1,24252.0,24.4839,24.4933,24.4558,24.4558,24252.0
2022-11-22 14:10:00,26.1,26.12,26.08,26.12,101662.0,24.4558,24.4745,24.4371,24.4745,101662.0
2022-11-22 14:20:00,26.13,26.13,26.11,26.11,16340.0,24.4839,24.4839,24.4652,24.4652,16340.0
2022-11-22 14:30:00,26.11,26.13,26.1,26.13,26994.0,24.4652,24.4839,24.4558,24.4839,26994.0
2022-11-22 14:40:00,26.11,26.15,26.11,26.15,23978.0,24.4652,24.5026,24.4652,24.5026,23978.0
2022-11-22 14:50:00,26.15,26.18,26.15,26.18,26792.0,24.5026,24.5308,24.5026,24.5308,26792.0
2022-11-22 15:00:00,26.17,26.21,26.16,26.2,29920.0,24.5214,24.5589,24.512,24.5495,29920.0
2022-11-22 15:10:00,26.2,26.2,26.16,26.16,32922.0,24.5495,24.5495,24.512,24.512,32922.0
2022-11-22 15:20:00,26.17,26.18,26.16,26.17,27448.0,24.5214,24.5308,24.512,24.5214,27448.0
2022-11-22 15:30:00,26.17,26.17,26.14,26.16,54578.0,24.5214,24.5214,24.4933,24.512,54578.0
2022-11-22 15:40:00,26.16,26.2,26.16,26.19,67554.0,24.512,24.5495,24.512,24.5401,67554.0
2022-11-22 15:50:00,26.19,26.22,26.16,26.2,356736.0,24.5401,24.5682,24.512,24.5495,356736.0
2022-11-23 09:30:00,26.18,26.31,26.15,26.28,149536.0,24.5308,24.6526,24.5026,24.6245,149536.0
2022-11-23 09:40:00,26.29,26.35,26.27,26.31,44934.0,24.6338,24.69,24.6151,24.6526,44934.0
2022-11-23 09:50:00,26.32,26.36,26.3,26.31,86664.0,24.6619,24.6994,24.6432,24.6526,86664.0
2022-11-23 10:00:00,26.32,26.39,26.28,26.38,39078.0,24.6619,24.7275,24.6245,24.7182,39078.0
2022-11-23 10:10:00,26.38,26.42,26.36,26.39,103340.0,24.7182,24.7556,24.6994,24.7275,103340.0
2022-11-23 10:20:00,26.4,26.43,26.38,26.42,51118.0,24.7369,24.765,24.7182,24.7556,51118.0
2022-11-23 10:30:00,26.42,26.43,26.35,26.37,37238.0,24.7556,24.765,24.69,24.7088,37238.0
2022-11-23 10:40:00,26.38,26.41,26.35,26.36,41448.0,24.7182,24.7463,24.69,24.6994,41448.0
2022-11-23 10:50:00,26.36,26.37,26.33,26.34,20420.0,24.6994,24.7088,24.6713,24.6807,20420.0
2022-11-23 11:00:00,26.33,26.35,26.29,26.32,28738.0,24.6713,24.69,24.6338,24.6619,28738.0
2022-11-23 11:10:00,26.32,26.35,26.32,26.33,27088.0,24.6619,24.69,24.6619,24.6713,27088.0
2022-11-23 11:20:00,26.33,26.35,26.28,26.3,15124.0,24.6713,24.69,24.6245,24.6432,15124.0
2022-11-23 11:30:00,26.3,26.3,26.27,26.3,53004.0,24.6432,24.6432,24.6151,24.6432,53004.0
2022-11-23 11:40:00,26.3,26.32,26.24,26.24,23152.0,24.6432,24.6619,24.587,24.587,23152.0
2022-11-23 11:50:00,26.24,26.27,26.15,26.18,37054.0,24.587,24.6151,24.5026,24.5308,37054.0
2022-11-23 12:00:00,26.18,26.22,26.17,26.21,45150.0,24.5308,24.5682,24.5214,24.5589,45150.0
2022-11-23 12:10:00,26.21,26.22,26.18,26.21,26040.0,24.5589,24.5682,24.5308,24.5589,26040.0
2022-11-23 12:20:00,26.22,26.25,26.2,26.22,41000.0,24.5682,24.5963,24.5495,24.5682,41000.0
2022-11-23 12:30:00,26.22,26.25,26.19,26.21,41264.0,24.5682,24.5963,24.5401,24.5589,41264.0
2022-11-23 12:40:00,26.21,26.21,26.18,26.2,37614.0,24.5589,24.5589,24.5308,24.5495,37614.0
2022-11-23 12:50:00,26.19,26.2,26.13,26.16,58066.0,24.5401,24.5495,24.4839,24.512,58066.0
2022-11-23 13:00:00,26.16,26.16,26.13,26.14,15226.0,24.512,24.512,24.4839,24.4933,15226.0
2022-11-23 13:10:00,26.14,26.15,26.12,26.15,23666.0,24.4933,24.5026,24.4745,24.5026,23666.0
2022-11-23 13:20:00,26.15,26.18,26.14,26.17,24324.0,24.5026,24.5308,24.4933,24.5214,24324.0
2022-11-23 13:30:00,26.18,26.23,26.18,26.2,33282.0,24.5308,24.5776,24.5308,24.5495,33282.0
2022-11-23 13:40:00,26.21,26.21,26.18,26.2,19018.0,24.5589,24.5589,24.5308,24.5495,19018.0
2022-11-23 13:50:00,26.19,26.19,26.17,26.18,29694.0,24.5401,24.5401,24.5214,24.5308,29694.0
2022-11-23 14:00:00,26.19,26.33,26.14,26.25,83490.0,24.5401,24.6713,24.4933,24.5963,83490.0
2022-11-23 14:10:00,26.25,26.25,26.19,26.21,17436.0,24.5963,24.5963,24.5401,24.5589,17436.0
2022-11-23 14:20:00,26.22,26.29,26.21,26.23,26808.0,24.5682,24.6338,24.5589,24.5776,26808.0
2022-11-23 14:30:00,26.24,26.24,26.17,26.18,28326.0,24.587,24.587,24.5214,24.5308,28326.0
2022-11-23 14:40:00,26.18,26.25,26.18,26.24,23142.0,24.5308,24.5963,24.5308,24.587,23142.0
2022-11-23 14:50:00,26.23,26.25,26.2,26.21,28026.0,24.5776,24.5963,24.5495,24.5589,28026.0
2022-11-23 15:00:00,26.21,26.21,26.19,26.21,44652.0,24.5589,24.5589,24.5401,24.5589,44652.0
2022-11-23 15:10:00,26.2,26.21,26.17,26.21,36282.0,24.5495,24.5589,24.5214,24.5589,36282.0
2022-11-23 15:20:00,26.21,26.21,26.15,26.17,30086.0,24.5589,24.5589,24.5026,24.5214,30086.0
2022-11-23 15:30:00,26.17,26.18,26.15,26.18,31452.0,24.5214,24.5308,24.5026,24.5308,31452.0
2022-11-23 15:40:00,26.17,26.17,26.1,26.12,46106.0,24.5214,24.5214,24.4558,24.4745,46106.0
2022-11-23 15:50:00,26.13,26.21,26.12,26.21,197454.0,24.4839,24.5589,24.4745,24.5589,197454.0
2022-11-25 09:30:00,26.11,26.22,26.11,26.16,163878.0,24.4652,24.5682,24.4652,24.512,163878.0
2022-11-25 09:40:00,26.15,26.23,26.13,26.22,133550.0,24.5026,24.5776,24.4839,24.5682,133550.0
2022-11-25 09:50:00,26.22,26.25,26.2,26.23,70012.0,24.5682,24.5963,24.5495,24.5776,70012.0
2022-11-25 10:00:00,26.23,26.23,26.2,26.23,65084.0,24.5776,24.5776,24.5495,24.5776,65084.0
2022-11-25 10:10:00,26.22,26.24,26.18,26.21,33246.0,24.5682,24.587,24.5308,24.5589,33246.0
2022-11-25 10:20:00,26.21,26.24,26.18,26.18,110834.0,24.5589,24.587,24.5308,24.5308,110834.0
2022-11-25 10:30:00,26.18,26.18,26.13,26.13,36440.0,24.5308,24.5308,24.4839,24.4839,36440.0
2022-11-25 10:40:00,26.13,26.18,26.13,26.18,42572.0,24.4839,24.5308,24.4839,24.5308,42572.0
2022-11-25 10:50:00,26.18,26.21,26.17,26.2,25568.0,24.5308,24.5589,24.5214,24.5495,25568.0
2022-11-25 11:00:00,26.2,26.24,26.18,26.24,23122.0,24.5495,24.587,24.5308,24.587,23122.0
2022-11-25 11:10:00,26.24,26.24,26.2,26.23,21074.0,24.587,24.587,24.5495,24.5776,21074.0
2022-11-25 11:20:00,26.24,26.24,26.2,26.21,25710.0,24.587,24.587,24.5495,24.5589,25710.0
2022-11-25 11:30:00,26.21,26.23,26.18,26.22,29170.0,24.5589,24.5776,24.5308,24.5682,29170.0
2022-11-25 11:40:00,26.22,26.25,26.21,26.24,27528.0,24.5682,24.5963,24.5589,24.587,27528.0
2022-11-25 11:50:00,26.24,26.25,26.23,26.24,29880.0,24.587,24.5963,24.5776,24.587,29880.0
2022-11-25 12:00:00,26.24,26.25,26.21,26.22,24652.0,24.587,24.5963,24.5589,24.5682,24652.0
2022-11-25 12:10:00,26.22,26.22,26.2,26.22,41976.0,24.5682,24.5682,24.5495,24.5682,41976.0
2022-11-25 12:20:00,26.21,26.23,26.19,26.19,21064.0,24.5589,24.5776,24.5401,24.5401,21064.0
2022-11-25 12:30:00,26.19,26.22,26.17,26.18,34418.0,24.5401,24.5682,24.5214,24.5308,34418.0
2022-11-25 12:40:00,26.18,26.19,26.15,26.15,48196.0,24.5308,24.5401,24.5026,24.5026,48196.0
2022-11-25 12:50:00,26.15,26.2,26.14,26.17,123676.0,24.5026,24.5495,24.4933,24.5214,123676.0
2022-11-28 09:30:00,26.13,26.18,26.0,26.16,103732.0,24.4839,24.5308,24.3621,24.512,103732.0
2022-11-28 09:40:00,26.15,26.15,26.07,26.07,47848.0,24.5026,24.5026,24.4277,24.4277,47848.0
2022-11-28 09:50:00,26.08,26.1,26.0,26.03,90740.0,24.4371,24.4558,24.3621,24.3902,90740.0
2022-11-28 10:00:00,26.03,26.05,26.0,26.04,61406.0,24.3902,24.4089,24.3621,24.3996,61406.0
2022-11-28 10:10:00,26.04,26.07,26.01,26.06,50110.0,24.3996,24.4277,24.3715,24.4183,50110.0
2022-11-28 10:20:00,26.06,26.06,25.95,25.99,164906.0,24.4183,24.4183,24.3152,24.3527,164906.0
2022-11-28 10:30:00,25.99,26.03,25.98,26.0,68696.0,24.3527,24.3902,24.3434,24.3621,68696.0
2022-11-28 10:40:00,26.0,26.0,25.95,25.96,34632.0,24.3621,24.3621,24.3152,24.3246,34632.0
2022-11-28 10:50:00,25.96,25.97,25.91,25.93,22692.0,24.3246,24.334,24.2778,24.2965,22692.0
2022-11-28 11:00:00,25.93,25.96,25.9,25.91,30568.0,24.2965,24.3246,24.2684,24.2778,30568.0
2022-11-28 11:10:00,25.92,25.93,25.9,25.92,22742.0,24.2871,24.2965,24.2684,24.2871,22742.0
2022-11-28 11:20:00,25.91,25.91,25.88,25.89,43344.0,24.2778,24.2778,24.2497,24.259,43344.0
2022-11-28 11:30:00,25.89,25.93,25.89,25.93,36112.0,24.259,24.2965,24.259,24.2965,36112.0
2022-11-28 11:40:00,25.93,25.95,25.92,25.94,29010.0,24.2965,24.3152,24.2871,24.3059,29010.0
2022-11-28 11:50:00,25.94,25.95,25.92,25.94,31052.0,24.3059,24.3152,24.2871,24.3059,31052.0
2022-11-28 12:00:00,25.93,26.01,25.88,25.89,69062.0,24.2965,24.3715,24.2497,24.259,69062.0
2022-11-28 12:10:00,25.89,25.95,25.88,25.95,36566.0,24.259,24.3152,24.2497,24.3152,36566.0
2022-11-28 12:20:00,25.95,25.96,25.92,25.93,22400.0,24.3152,24.3246,24.2871,24.2965,22400.0
2022-11-28 12:30:00,25.93,25.95,25.93,25.93,23144.0,24.2965,24.3152,24.2965,24.2965,23144.0
2022-11-28 12:40:00,25.93,25.95,25.91,25.92,18636.0,24.2965,24.3152,24.2778,24.2871,18636.0
2022-11-28 12:50:00,25.92,25.92,25.85,25.86,28982.0,24.2871,24.2871,24.2215,24.2309,28982.0
2022-11-28 13:00:00,25.86,25.87,25.85,25.86,15494.0,24.2309,24.2403,24.2215,24.2309,15494.0
2022-11-28 13:10:00,25.86,25.89,25.84,25.88,33952.0,24.2309,24.259,24.2122,24.2497,33952.0
2022-11-28 13:20:00,25.88,25.89,25.86,25.86,23266.0,24.2497,24.259,24.2309,24.2309,23266.0
2022-11-28 13:30:00,25.86,25.86,25.84,25.86,27858.0,24.2309,24.2309,24.2122,24.2309,27858.0
2022-11-28 13:40:00,25.86,25.88,25.85,25.86,19964.0,24.2309,24.2497,24.2215,24.2309,19964.0
2022-11-28 13:50:00,25.86,25.86,25.78,25.83,87090.0,24.2309,24.2309,24.156,24.2028,87090.0
2022-11-28 14:00:00,25.82,25.83,25.75,25.75,25592.0,24.1934,24.2028,24.1278,24.1278,25592.0
2022-11-28 14:10:00,25.75,25.76,25.74,25.74,24744.0,24.1278,24.1372,24.1185,24.1185,24744.0
2022-11-28 14:20:00,25.74,25.75,25.72,25.73,47074.0,24.1185,24.1278,24.0997,24.1091,47074.0
2022-11-28 14:30:00,25.73,25.73,25.67,25.72,125570.0,24.1091,24.1091,24.0529,24.0997,125570.0
2022-11-28 14:40:00,25.71,25.71,25.65,25.65,25212.0,24.0904,24.0904,24.0341,24.0341,25212.0
2022-11-28 14:50:00,25.65,25.66,25.61,25.62,31390.0,24.0341,24.0435,23.9967,24.006,31390.0
2022-11-28 15:00:00,25.63,25.63,25.59,25.6,40954.0,24.0154,24.0154,23.9779,23.9873,40954.0
2022-11-28 15:10:00,25.6,25.61,25.54,25.54,130962.0,23.9873,23.9967,23.9311,23.9311,130962.0
2022-11-28 15:20:00,25.55,25.57,25.5,25.5,62626.0,23.9404,23.9592,23.8936,23.8936,62626.0
2022-11-28 15:30:00,25.5,25.56,25.49,25.55,89054.0,23.8936,23.9498,23.8842,23.9404,89054.0
2022-11-28 15:40:00,25.55,25.57,25.5,25.5,134318.0,23.9404,23.9592,23.8936,23.8936,134318.0
2022-11-28 15:50:00,25.5,25.63,25.5,25.6,773182.0,23.8936,24.0154,23.8936,23.9873,773182.0
2022-11-29 09:30:00,25.51,25.55,25.38,25.47,182908.0,23.903,23.9404,23.7812,23.8655,182908.0
2022-11-29 09:40:00,25.47,25.5,25.33,25.33,110824.0,23.8655,23.8936,23.7343,23.7343,110824.0
2022-11-29 09:50:00,25.32,25.41,25.31,25.41,83392.0,23.7249,23.8093,23.7156,23.8093,83392.0
2022-11-29 10:00:00,25.42,25.43,25.34,25.36,89614.0,23.8186,23.828,23.7437,23.7624,89614.0
2022-11-29 10:10:00,25.36,25.39,25.32,25.35,83794.0,23.7624,23.7905,23.7249,23.753,83794.0
2022-11-29 10:20:00,25.36,25.38,25.29,25.34,79696.0,23.7624,23.7812,23.6968,23.7437,79696.0
2022-11-29 10:30:00,25.34,25.36,25.25,25.26,71760.0,23.7437,23.7624,23.6593,23.6687,71760.0
2022-11-29 10:40:00,25.26,25.27,25.21,25.25,87684.0,23.6687,23.6781,23.6219,23.6593,87684.0
2022-11-29 10:50:00,25.25,25.28,25.21,25.21,65752.0,23.6593,23.6875,23.6219,23.6219,65752.0
2022-11-29 11:00:00,25.21,25.23,25.06,25.06,62506.0,23.6219,23.6406,23.4813,23.4813,62506.0
2022-11-29 11:10:00,25.06,25.08,24.95,24.96,109016.0,23.4813,23.5001,23.3782,23.3876,109016.0
2022-11-29 11:20:00,24.96,25.0,24.93,24.95,94486.0,23.3876,23.4251,23.3595,23.3782,94486.0
2022-11-29 11:30:00,24.94,24.98,24.91,24.95,62440.0,23.3689,23.4064,23.3408,23.3782,62440.0
2022-11-29 11:40:00,24.95,25.01,24.92,25.0,68608.0,23.3782,23.4345,23.3501,23.4251,68608.0
2022-11-29 11:50:00,25.0,25.09,25.0,25.06,105372.0,23.4251,23.5094,23.4251,23.4813,105372.0
2022-11-29 12:00:00,25.07,25.1,25.02,25.08,69464.0,23.4907,23.5188,23.4438,23.5001,69464.0
2022-11-29 12:10:00,25.08,25.11,25.07,25.11,69524.0,23.5001,23.5282,23.4907,23.5282,69524.0
2022-11-29 12:20:00,25.11,25.11,25.06,25.1,59098.0,23.5282,23.5282,23.4813,23.5188,59098.0
2022-11-29 12:30:00,25.11,25.18,25.1,25.16,71640.0,23.5282,23.5938,23.5188,23.575,71640.0
2022-11-29 12:40:00,25.16,25.25,25.16,25.25,177520.0,23.575,23.6593,23.575,23.6593,177520.0
2022-11-29 12:50:00,25.26,25.28,25.24,25.24,53772.0,23.6687,23.6875,23.65,23.65,53772.0
2022-11-29 13:00:00,25.24,25.25,25.2,25.22,34142.0,23.65,23.6593,23.6125,23.6312,34142.0
2022-11-29 13:10:00,25.22,25.24,25.2,25.21,79548.0,23.6312,23.65,23.6125,23.6219,79548.0
2022-11-29 13:20:00,25.22,25.23,25.18,25.18,55054.0,23.6312,23.6406,23.5938,23.5938,55054.0
2022-11-29 13:30:00,25.17,25.19,25.16,25.18,33512.0,23.5844,23.6031,23.575,23.5938,33512.0
2022-11-29 13:40:00,25.18,25.21,25.16,25.21,28718.0,23.5938,23.6219,23.575,23.6219,28718.0
2022-11-29 13:50:00,25.21,25.24,25.17,25.23,61572.0,23.6219,23.65,23.5844,23.6406,61572.0
2022-11-29 14:00:00,25.23,25.32,25.22,25.31,54404.0,23.6406,23.7249,23.6312,23.7156,54404.0
2022-11-29 14:10:00,25.31,25.33,25.29,25.29,66736.0,23.7156,23.7343,23.6968,23.6968,66736.0
2022-11-29 14:20:00,25.3,25.3,25.22,25.23,34630.0,23.7062,23.7062,23.6312,23.6406,34630.0
2022-11-29 14:30:00,25.23,25.23,25.17,25.17,64212.0,23.6406,23.6406,23.5844,23.5844,64212.0
2022-11-29 14:40:00,25.17,25.18,25.13,25.15,38714.0,23.5844,23.5938,23.5469,23.5656,38714.0
2022-11-29 14:50:00,25.14,25.17,25.11,25.14,63922.0,23.5563,23.5844,23.5282,23.5563,63922.0
2022-11-29 15:00:00,25.14,25.18,25.13,25.18,154362.0,23.5563,23.5938,23.5469,23.5938,154362.0
2022-11-29 15:10:00,25.18,25.2,25.16,25.17,59456.0,23.5938,23.6125,23.575,23.5844,59456.0
2022-11-29 15:20:00,25.17,25.2,25.15,25.18,63486.0,23.5844,23.6125,23.5656,23.5938,63486.0
2022-11-29 15:30:00,25.17,25.21,25.17,25.18,81534.0,23.5844,23.6219,23.5844,23.5938,81534.0
2022-11-29 15:40:00,25.18,25.21,25.11,25.14,153068.0,23.5938,23.6219,23.5282,23.5563,153068.0
2022-11-29 15:50:00,25.14,25.15,25.11,25.14,498174.0,23.5563,23.5656,23.5282,23.5563,498174.0
2022-11-30 09:30:00,25.08,25.13,24.94,24.97,166612.0,23.5001,23.5469,23.3689,23.397,166612.0
2022-11-30 09:40:00,24.97,25.01,24.94,24.98,242962.0,23.397,23.4345,23.3689,23.4064,242962.0
2022-11-30 09:50:00,24.98,25.0,24.89,25.0,180180.0,23.4064,23.4251,23.322,23.4251,180180.0
2022-11-30 10:00:00,25.0,25.02,24.91,25.01,104708.0,23.4251,23.4438,23.3408,23.4345,104708.0
2022-11-30 10:10:00,25.02,25.02,24.93,24.95,82728.0,23.4438,23.4438,23.3595,23.3782,82728.0
2022-11-30 10:20:00,24.95,24.96,24.88,24.89,119008.0,23.3782,23.3876,23.3127,23.322,119008.0
2022-11-30 10:30:00,24.89,24.92,24.88,24.92,81100.0,23.322,23.3501,23.3127,23.3501,81100.0
2022-11-30 10:40:00,24.92,24.96,24.86,24.86,45698.0,23.3501,23.3876,23.2939,23.2939,45698.0
2022-11-30 10:50:00,24.86,24.89,24.85,24.89,260812.0,23.2939,23.322,23.2845,23.322,260812.0
2022-11-30 11:00:00,24.89,24.89,24.77,24.8,154336.0,23.322,23.322,23.2096,23.2377,154336.0
2022-11-30 11:10:00,24.8,24.86,24.8,24.86,83916.0,23.2377,23.2939,23.2377,23.2939,83916.0
2022-11-30 11:20:00,24.86,24.99,24.85,24.96,459182.0,23.2939,23.4157,23.2845,23.3876,459182.0
2022-11-30 11:30:00,24.97,25.08,24.97,25.06,367752.0,23.397,23.5001,23.397,23.4813,367752.0
2022-11-30 11:40:00,25.06,25.09,24.95,24.96,130088.0,23.4813,23.5094,23.3782,23.3876,130088.0
2022-11-30 11:50:00,24.97,24.97,24.85,24.88,111008.0,23.397,23.397,23.2845,23.3127,111008.0
2022-11-30 12:00:00,24.88,24.91,24.82,24.82,90726.0,23.3127,23.3408,23.2564,23.2564,90726.0
2022-11-30 12:10:00,24.82,24.83,24.75,24.77,49982.0,23.2564,23.2658,23.1908,23.2096,49982.0
2022-11-30 12:20:00,24.75,24.78,24.71,24.75,53926.0,23.1908,23.219,23.1534,23.1908,53926.0
2022-11-30 12:30:00,24.75,24.77,24.72,24.73,36680.0,23.1908,23.2096,23.1627,23.1721,36680.0
2022-11-30 12:40:00,24.73,24.8,24.73,24.77,106918.0,23.1721,23.2377,23.1721,23.2096,106918.0
2022-11-30 12:50:00,24.77,24.78,24.75,24.75,21350.0,23.2096,23.219,23.1908,23.1908,21350.0
2022-11-30 13:00:00,24.75,24.8,24.75,24.79,36944.0,23.1908,23.2377,23.1908,23.2283,36944.0
2022-11-30 13:10:00,24.79,24.81,24.77,24.78,32610.0,23.2283,23.2471,23.2096,23.219,32610.0
2022-11-30 13:20:00,24.78,24.83,24.77,24.81,50604.0,23.219,23.2658,23.2096,23.2471,50604.0
2022-11-30 13:30:00,24.8,25.08,24.74,25.05,168266.0,23.2377,23.5001,23.1815,23.4719,168266.0
2022-11-30 13:40:00,25.05,25.1,24.93,25.0,290682.0,23.4719,23.5188,23.3595,23.4251,290682.0
2022-11-30 13:50:00,25.0,25.17,24.97,25.14,156998.0,23.4251,23.5844,23.397,23.5563,156998.0
2022-11-30 14:00:00,25.15,25.24,25.15,25.2,77182.0,23.5656,23.65,23.5656,23.6125,77182.0
2022-11-30 14:10:00,25.22,25.36,25.18,25.36,89786.0,23.6312,23.7624,23.5938,23.7624,89786.0
2022-11-30 14:20:00,25.36,25.47,25.33,25.44,120768.0,23.7624,23.8655,23.7343,23.8374,120768.0
2022-11-30 14:30:00,25.45,25.46,25.36,25.38,214914.0,23.8467,23.8561,23.7624,23.7812,214914.0
2022-11-30 14:40:00,25.38,25.4,25.33,25.39,162692.0,23.7812,23.7999,23.7343,23.7905,162692.0
2022-11-30 14:50:00,25.39,25.46,25.38,25.44,70158.0,23.7905,23.8561,23.7812,23.8374,70158.0
2022-11-30 15:00:00,25.44,25.53,25.43,25.52,65548.0,23.8374,23.9217,23.828,23.9123,65548.0
2022-11-30 15:10:00,25.53,25.61,25.52,25.6,71210.0,23.9217,23.9967,23.9123,23.9873,71210.0
2022-11-30 15:20:00,25.6,25.61,25.58,25.59,69696.0,23.9873,23.9967,23.9686,23.9779,69696.0
2022-11-30 15:30:00,25.59,25.72,25.57,25.65,238850.0,23.9779,24.0997,23.9592,24.0341,238850.0
2022-11-30 15:40:00,25.65,25.67,25.61,25.65,229118.0,24.0341,24.0529,23.9967,24.0341,229118.0
2022-11-30 15:50:00,25.65,25.77,25.65,25.75,901426.0,24.0341,24.1466,24.0341,24.1278,901426.0
2022-12-01 09:30:00,25.84,25.98,25.74,25.75,197950.0,24.2122,24.3434,24.1185,24.1278,197950.0
2022-12-01 09:40:00,25.75,25.81,25.7,25.75,165904.0,24.1278,24.1841,24.081,24.1278,165904.0
2022-12-01 09:50:00,25.75,25.81,25.73,25.79,195598.0,24.1278,24.1841,24.1091,24.1653,195598.0
2022-12-01 10:00:00,25.8,25.93,25.7,25.88,293120.0,24.1747,24.2965,24.081,24.2497,293120.0
2022-12-01 10:10:00,25.89,25.91,25.64,25.68,131048.0,24.259,24.2778,24.0248,24.0623,131048.0
2022-12-01 10:20:00,25.68,25.69,25.58,25.6,73316.0,24.0623,24.0716,23.9686,23.9873,73316.0
2022-12-01 10:30:00,25.61,25.7,25.52,25.68,136232.0,23.9967,24.081,23.9123,24.0623,136232.0
2022-12-01 10:40:00,25.68,25.7,25.63,25.7,104710.0,24.0623,24.081,24.0154,24.081,104710.0
2022-12-01 10:50:00,25.7,25.74,25.66,25.74,70532.0,24.081,24.1185,24.0435,24.1185,70532.0
2022-12-01 11:00:00,25.74,25.81,25.72,25.8,50814.0,24.1185,24.1841,24.0997,24.1747,50814.0
2022-12-01 11:10:00,25.79,25.79,25.64,25.68,121706.0,24.1653,24.1653,24.0248,24.0623,121706.0
2022-12-01 11:20:00,25.68,25.72,25.61,25.64,81940.0,24.0623,24.0997,23.9967,24.0248,81940.0
2022-12-01 11:30:00,25.64,25.7,25.63,25.68,84890.0,24.0248,24.081,24.0154,24.0623,84890.0
2022-12-01 11:40:00,25.67,25.72,25.66,25.71,52522.0,24.0529,24.0997,24.0435,24.0904,52522.0
2022-12-01 11:50:00,25.71,25.77,25.7,25.76,43582.0,24.0904,24.1466,24.081,24.1372,43582.0
2022-12-01 12:00:00,25.75,25.75,25.62,25.65,89544.0,24.1278,24.1278,24.006,24.0341,89544.0
2022-12-01 12:10:00,25.65,25.69,25.64,25.68,145298.0,24.0341,24.0716,24.0248,24.0623,145298.0
2022-12-01 12:20:00,25.68,25.8,25.67,25.8,68414.0,24.0623,24.1747,24.0529,24.1747,68414.0
2022-12-01 12:30:00,25.81,25.84,25.77,25.78,43744.0,24.1841,24.2122,24.1466,24.156,43744.0
2022-12-01 12:40:00,25.79,25.79,25.73,25.75,31724.0,24.1653,24.1653,24.1091,24.1278,31724.0
2022-12-01 12:50:00,25.75,25.77,25.73,25.75,40498.0,24.1278,24.1466,24.1091,24.1278,40498.0
2022-12-01 13:00:00,25.75,25.8,25.74,25.77,47200.0,24.1278,24.1747,24.1185,24.1466,47200.0
2022-12-01 13:10:00,25.78,25.78,25.69,25.7,45922.0,24.156,24.156,24.0716,24.081,45922.0
2022-12-01 13:20:00,25.69,25.72,25.68,25.69,27594.0,24.0716,24.0997,24.0623,24.0716,27594.0
2022-12-01 13:30:00,25.7,25.75,25.68,25.73,48980.0,24.081,24.1278,24.0623,24.1091,48980.0
2022-12-01 13:40:00,25.73,25.78,25.73,25.78,38990.0,24.1091,24.156,24.1091,24.156,38990.0
2022-12-01 13:50:00,25.78,25.78,25.74,25.78,139348.0,24.156,24.156,24.1185,24.156,139348.0
2022-12-01 14:00:00,25.78,25.79,25.71,25.71,43702.0,24.156,24.1653,24.0904,24.0904,43702.0
2022-12-01 14:10:00,25.71,25.76,25.68,25.75,60334.0,24.0904,24.1372,24.0623,24.1278,60334.0
2022-12-01 14:20:00,25.75,25.78,25.73,25.78,37144.0,24.1278,24.156,24.1091,24.156,37144.0
2022-12-01 14:30:00,25.78,25.81,25.77,25.81,54592.0,24.156,24.1841,24.1466,24.1841,54592.0
2022-12-01 14:40:00,25.81,25.85,25.79,25.84,83110.0,24.1841,24.2215,24.1653,24.2122,83110.0
2022-12-01 14:50:00,25.84,25.86,25.8,25.83,53796.0,24.2122,24.2309,24.1747,24.2028,53796.0
2022-12-01 15:00:00,25.83,25.86,25.81,25.84,57306.0,24.2028,24.2309,24.1841,24.2122,57306.0
2022-12-01 15:10:00,25.83,25.83,25.79,25.8,71598.0,24.2028,24.2028,24.1653,24.1747,71598.0
2022-12-01 15:20:00,25.8,25.8,25.75,25.76,100676.0,24.1747,24.1747,24.1278,24.1372,100676.0
2022-12-01 15:30:00,25.75,25.81,25.75,25.81,148700.0,24.1278,24.1841,24.1278,24.1841,148700.0
2022-12-01 15:40:00,25.81,25.81,25.75,25.77,201130.0,24.1841,24.1841,24.1278,24.1466,201130.0
2022-12-01 15:50:00,25.77,25.82,25.75,25.78,802626.0,24.1466,24.1934,24.1278,24.156,802626.0
2022-12-02 09:30:00,25.5,25.61,25.3,25.34,272020.0,23.8936,23.9967,23.7062,23.7437,272020.0
2022-12-02 09:40:00,25.35,25.38,25.23,25.28,121678.0,23.753,23.7812,23.6406,23.6875,121678.0
2022-12-02 09:50:00,25.27,25.32,25.24,25.27,216112.0,23.6781,23.7249,23.65,23.6781,216112.0
2022-12-02 10:00:00,25.26,25.31,25.19,25.24,85436.0,23.6687,23.7156,23.6031,23.65,85436.0
2022-12-02 10:10:00,25.24,25.34,25.2,25.21,95842.0,23.65,23.7437,23.6125,23.6219,95842.0
2022-12-02 10:20:00,25.21,25.28,25.2,25.23,65040.0,23.6219,23.6875,23.6125,23.6406,65040.0
2022-12-02 10:30:00,25.23,25.3,25.2,25.24,55398.0,23.6406,23.7062,23.6125,23.65,55398.0
2022-12-02 10:40:00,25.24,25.31,25.24,25.31,60878.0,23.65,23.7156,23.65,23.7156,60878.0
2022-12-02 10:50:00,25.32,25.36,25.29,25.3,58708.0,23.7249,23.7624,23.6968,23.7062,58708.0
2022-12-02 11:00:00,25.31,25.38,25.3,25.36,87116.0,23.7156,23.7812,23.7062,23.7624,87116.0
2022-12-02 11:10:00,25.36,25.42,25.34,25.41,80042.0,23.7624,23.8186,23.7437,23.8093,80042.0
2022-12-02 11:20:00,25.41,25.49,25.4,25.48,50008.0,23.8093,23.8842,23.7999,23.8749,50008.0
2022-12-02 11:30:00,25.49,25.52,25.46,25.5,45132.0,23.8842,23.9123,23.8561,23.8936,45132.0
2022-12-02 11:40:00,25.5,25.56,25.5,25.52,83256.0,23.8936,23.9498,23.8936,23.9123,83256.0
2022-12-02 11:50:00,25.53,25.55,25.5,25.54,63782.0,23.9217,23.9404,23.8936,23.9311,63782.0
2022-12-02 12:00:00,25.54,25.58,25.52,25.57,31724.0,23.9311,23.9686,23.9123,23.9592,31724.0
2022-12-02 12:10:00,25.57,25.62,25.57,25.6,32640.0,23.9592,24.006,23.9592,23.9873,32640.0
2022-12-02 12:20:00,25.59,25.61,25.58,25.6,33044.0,23.9779,23.9967,23.9686,23.9873,33044.0
2022-12-02 12:30:00,25.6,25.61,25.53,25.54,66988.0,23.9873,23.9967,23.9217,23.9311,66988.0
2022-12-02 12:40:00,25.54,25.57,25.53,25.56,28102.0,23.9311,23.9592,23.9217,23.9498,28102.0
2022-12-02 12:50:00,25.56,25.56,25.48,25.48,54864.0,23.9498,23.9498,23.8749,23.8749,54864.0
2022-12-02 13:00:00,25.48,25.52,25.47,25.5,39180.0,23.8749,23.9123,23.8655,23.8936,39180.0
2022-12-02 13:10:00,25.5,25.54,25.5,25.52,43382.0,23.8936,23.9311,23.8936,23.9123,43382.0
2022-12-02 13:20:00,25.52,25.56,25.52,25.56,54966.0,23.9123,23.9498,23.9123,23.9498,54966.0
2022-12-02 13:30:00,25.56,25.59,25.55,25.57,68748.0,23.9498,23.9779,23.9404,23.9592,68748.0
2022-12-02 13:40:00,25.57,25.59,25.55,25.59,41692.0,23.9592,23.9779,23.9404,23.9779,41692.0
2022-12-02 13:50:00,25.59,25.62,25.59,25.61,49854.0,23.9779,24.006,23.9779,23.9967,49854.0
2022-12-02 14:00:00,25.61,25.64,25.55,25.56,102098.0,23.9967,24.0248,23.9404,23.9498,102098.0
2022-12-02 14:10:00,25.56,25.59,25.53,25.59,76238.0,23.9498,23.9779,23.9217,23.9779,76238.0
2022-12-02 14:20:00,25.59,25.59,25.55,25.57,72072.0,23.9779,23.9779,23.9404,23.9592,72072.0
2022-12-02 14:30:00,25.56,25.57,25.55,25.57,68572.0,23.9498,23.9592,23.9404,23.9592,68572.0
2022-12-02 14:40:00,25.57,25.6,25.55,25.59,79476.0,23.9592,23.9873,23.9404,23.9779,79476.0
2022-12-02 14:50:00,25.6,25.72,25.59,25.72,274444.0,23.9873,24.0997,23.9779,24.0997,274444.0
2022-12-02 15:00:00,25.72,25.81,25.7,25.8,204150.0,24.0997,24.1841,24.081,24.1747,204150.0
2022-12-02 15:10:00,25.8,25.8,25.75,25.76,204940.0,24.1747,24.1747,24.1278,24.1372,204940.0
2022-12-02 15:20:00,25.75,25.75,25.67,25.7,117088.0,24.1278,24.1278,24.0529,24.081,117088.0
2022-12-02 15:30:00,25.7,25.7,25.63,25.64,197266.0,24.081,24.081,24.0154,24.0248,197266.0
2022-12-02 15:40:00,25.65,25.66,25.58,25.6,134264.0,24.0341,24.0435,23.9686,23.9873,134264.0
2022-12-02 15:50:00,25.6,25.73,25.59,25.73,1228098.0,23.9873,24.1091,23.9779,24.1091,1228098.0
2022-12-05 09:30:00,25.49,25.54,25.3,25.38,168348.0,23.8842,23.9311,23.7062,23.7812,168348.0
2022-12-05 09:40:00,25.39,25.41,25.24,25.25,130540.0,23.7905,23.8093,23.65,23.6593,130540.0
2022-12-05 09:50:00,25.25,25.25,25.08,25.09,161462.0,23.6593,23.6593,23.5001,23.5094,161462.0
2022-12-05 10:00:00,25.08,25.21,25.07,25.21,290174.0,23.5001,23.6219,23.4907,23.6219,290174.0
2022-12-05 10:10:00,25.22,25.29,25.2,25.23,95872.0,23.6312,23.6968,23.6125,23.6406,95872.0
2022-12-05 10:20:00,25.23,25.25,25.2,25.23,74646.0,23.6406,23.6593,23.6125,23.6406,74646.0
2022-12-05 10:30:00,25.24,25.3,25.21,25.3,80604.0,23.65,23.7062,23.6219,23.7062,80604.0
2022-12-05 10:40:00,25.3,25.38,25.3,25.37,38318.0,23.7062,23.7812,23.7062,23.7718,38318.0
2022-12-05 10:50:00,25.37,25.4,25.35,25.39,42814.0,23.7718,23.7999,23.753,23.7905,42814.0
2022-12-05 11:00:00,25.4,25.43,25.39,25.42,84772.0,23.7999,23.828,23.7905,23.8186,84772.0
2022-12-05 11:10:00,25.42,25.45,25.36,25.36,77184.0,23.8186,23.8467,23.7624,23.7624,77184.0
2022-12-05 11:20:00,25.36,25.42,25.33,25.42,66164.0,23.7624,23.8186,23.7343,23.8186,66164.0
2022-12-05 11:30:00,25.42,25.42,25.37,25.42,63244.0,23.8186,23.8186,23.7718,23.8186,63244.0
2022-12-05 11:40:00,25.41,25.44,25.4,25.41,49718.0,23.8093,23.8374,23.7999,23.8093,49718.0
2022-12-05 11:50:00,25.41,25.43,25.34,25.34,60712.0,23.8093,23.828,23.7437,23.7437,60712.0
2022-12-05 12:00:00,25.34,25.36,25.3,25.35,61960.0,23.7437,23.7624,23.7062,23.753,61960.0
2022-12-05 12:10:00,25.34,25.42,25.33,25.41,41484.0,23.7437,23.8186,23.7343,23.8093,41484.0
2022-12-05 12:20:00,25.41,25.47,25.41,25.47,57560.0,23.8093,23.8655,23.8093,23.8655,57560.0
2022-12-05 12:30:00,25.47,25.49,25.43,25.46,103612.0,23.8655,23.8842,23.828,23.8561,103612.0
2022-12-05 12:40:00,25.46,25.5,25.45,25.47,81406.0,23.8561,23.8936,23.8467,23.8655,81406.0
2022-12-05 12:50:00,25.48,25.48,25.43,25.43,48700.0,23.8749,23.8749,23.828,23.828,48700.0
2022-12-05 13:00:00,25.43,25.47,25.43,25.43,45906.0,23.828,23.8655,23.828,23.828,45906.0
2022-12-05 13:10:00,25.43,25.53,25.43,25.52,151346.0,23.828,23.9217,23.828,23.9123,151346.0
2022-12-05 13:20:00,25.52,25.53,25.48,25.5,82122.0,23.9123,23.9217,23.8749,23.8936,82122.0
2022-12-05 13:30:00,25.5,25.54,25.5,25.53,70378.0,23.8936,23.9311,23.8936,23.9217,70378.0
2022-12-05 13:40:00,25.53,25.55,25.5,25.53,81416.0,23.9217,23.9404,23.8936,23.9217,81416.0
2022-12-05 13:50:00,25.53,25.55,25.49,25.49,45166.0,23.9217,23.9404,23.8842,23.8842,45166.0
2022-12-05 14:00:00,25.49,25.5,25.44,25.46,81820.0,23.8842,23.8936,23.8374,23.8561,81820.0
2022-12-05 14:10:00,25.46,25.5,25.43,25.43,96836.0,23.8561,23.8936,23.828,23.828,96836.0
2022-12-05 14:20:00,25.43,25.44,25.38,25.39,41272.0,23.828,23.8374,23.7812,23.7905,41272.0
2022-12-05 14:30:00,25.39,25.39,25.35,25.36,49926.0,23.7905,23.7905,23.753,23.7624,49926.0
2022-12-05 14:40:00,25.35,25.36,25.33,25.35,52134.0,23.753,23.7624,23.7343,23.753,52134.0
2022-12-05 14:50:00,25.36,25.4,25.35,25.39,60194.0,23.7624,23.7999,23.753,23.7905,60194.0
2022-12-05 15:00:00,25.39,25.44,25.39,25.43,123446.0,23.7905,23.8374,23.7905,23.828,123446.0
2022-12-05 15:10:00,25.43,25.46,25.41,25.44,89054.0,23.828,23.8561,23.8093,23.8374,89054.0
2022-12-05 15:20:00,25.43,25.47,25.41,25.41,98744.0,23.828,23.8655,23.8093,23.8093,98744.0
2022-12-05 15:30:00,25.41,25.52,25.41,25.47,206978.0,23.8093,23.9123,23.8093,23.8655,206978.0
2022-12-05 15:40:00,25.46,25.51,25.45,25.49,223076.0,23.8561,23.903,23.8467,23.8842,223076.0
2022-12-05 15:50:00,25.49,25.5,25.43,25.45,652026.0,23.8842,23.8936,23.828,23.8467,652026.0
2022-12-06 09:30:00,25.49,25.61,25.21,25.35,337908.0,23.8842,23.9967,23.6219,23.753,337908.0
2022-12-06 09:40:00,25.35,25.58,25.35,25.58,228622.0,23.753,23.9686,23.753,23.9686,228622.0
2022-12-06 09:50:00,25.57,25.57,25.43,25.46,209782.0,23.9592,23.9592,23.828,23.8561,209782.0
2022-12-06 10:00:00,25.46,25.5,25.42,25.46,153206.0,23.8561,23.8936,23.8186,23.8561,153206.0
2022-12-06 10:10:00,25.47,25.49,25.31,25.33,253538.0,23.8655,23.8842,23.7156,23.7343,253538.0
2022-12-06 10:20:00,25.33,25.35,25.18,25.19,245328.0,23.7343,23.753,23.5938,23.6031,245328.0
2022-12-06 10:30:00,25.19,25.22,25.12,25.15,144128.0,23.6031,23.6312,23.5375,23.5656,144128.0
2022-12-06 10:40:00,25.14,25.25,25.09,25.24,173264.0,23.5563,23.6593,23.5094,23.65,173264.0
2022-12-06 10:50:00,25.24,25.25,25.17,25.18,100584.0,23.65,23.6593,23.5844,23.5938,100584.0
2022-12-06 11:00:00,25.18,25.21,25.08,25.08,239474.0,23.5938,23.6219,23.5001,23.5001,239474.0
2022-12-06 11:10:00,25.08,25.14,25.0,25.02,178664.0,23.5001,23.5563,23.4251,23.4438,178664.0
2022-12-06 11:20:00,25.02,25.06,25.01,25.06,56196.0,23.4438,23.4813,23.4345,23.4813,56196.0
2022-12-06 11:30:00,25.06,25.1,25.02,25.04,71480.0,23.4813,23.5188,23.4438,23.4626,71480.0
2022-12-06 11:40:00,25.04,25.15,25.03,25.14,62206.0,23.4626,23.5656,23.4532,23.5563,62206.0
2022-12-06 11:50:00,25.14,25.21,25.13,25.18,65956.0,23.5563,23.6219,23.5469,23.5938,65956.0
2022-12-06 12:00:00,25.18,25.22,25.16,25.16,58222.0,23.5938,23.6312,23.575,23.575,58222.0
2022-12-06 12:10:00,25.16,25.17,25.06,25.06,138556.0,23.575,23.5844,23.4813,23.4813,138556.0
2022-12-06 12:20:00,25.06,25.1,25.06,25.08,84084.0,23.4813,23.5188,23.4813,23.5001,84084.0
2022-12-06 12:30:00,25.08,25.12,25.06,25.11,81642.0,23.5001,23.5375,23.4813,23.5282,81642.0
2022-12-06 12:40:00,25.11,25.15,25.11,25.14,58092.0,23.5282,23.5656,23.5282,23.5563,58092.0
2022-12-06 12:50:00,25.14,25.14,25.05,25.06,53206.0,23.5563,23.5563,23.4719,23.4813,53206.0
2022-12-06 13:00:00,25.05,25.08,25.0,25.02,76760.0,23.4719,23.5001,23.4251,23.4438,76760.0
2022-12-06 13:10:00,25.02,25.05,25.0,25.03,41250.0,23.4438,23.4719,23.4251,23.4532,41250.0
2022-12-06 13:20:00,25.03,25.04,25.0,25.02,48426.0,23.4532,23.4626,23.4251,23.4438,48426.0
2022-12-06 13:30:00,25.01,25.06,25.0,25.05,63356.0,23.4345,23.4813,23.4251,23.4719,63356.0
2022-12-06 13:40:00,25.05,25.07,25.0,25.0,72408.0,23.4719,23.4907,23.4251,23.4251,72408.0
2022-12-06 13:50:00,25.0,25.06,25.0,25.06,83540.0,23.4251,23.4813,23.4251,23.4813,83540.0
2022-12-06 14:00:00,25.06,25.07,24.99,25.0,62536.0,23.4813,23.4907,23.4157,23.4251,62536.0
2022-12-06 14:10:00,25.0,25.02,24.96,24.96,88012.0,23.4251,23.4438,23.3876,23.3876,88012.0
2022-12-06 14:20:00,24.96,24.96,24.9,24.9,55616.0,23.3876,23.3876,23.3314,23.3314,55616.0
2022-12-06 14:30:00,24.9,24.91,24.85,24.89,72422.0,23.3314,23.3408,23.2845,23.322,72422.0
2022-12-06 14:40:00,24.89,24.92,24.88,24.88,60098.0,23.322,23.3501,23.3127,23.3127,60098.0
2022-12-06 14:50:00,24.88,24.91,24.86,24.9,47166.0,23.3127,23.3408,23.2939,23.3314,47166.0
2022-12-06 15:00:00,24.9,24.96,24.89,24.93,87684.0,23.3314,23.3876,23.322,23.3595,87684.0
2022-12-06 15:10:00,24.93,24.94,24.89,24.93,105798.0,23.3595,23.3689,23.322,23.3595,105798.0
2022-12-06 15:20:00,24.93,24.96,24.9,24.92,109264.0,23.3595,23.3876,23.3314,23.3501,109264.0
2022-12-06 15:30:00,24.92,25.0,24.92,24.99,142046.0,23.3501,23.4251,23.3501,23.4157,142046.0
2022-12-06 15:40:00,24.99,25.03,24.98,25.03,207222.0,23.4157,23.4532,23.4064,23.4532,207222.0
2022-12-06 15:50:00,25.02,25.08,24.98,25.07,668952.0,23.4438,23.5001,23.4064,23.4907,668952.0
2022-12-07 09:30:00,24.99,25.18,24.93,25.11,154394.0,23.4157,23.5938,23.3595,23.5282,154394.0
2022-12-07 09:40:00,25.13,25.14,25.0,25.01,151554.0,23.5469,23.5563,23.4251,23.4345,151554.0
2022-12-07 09:50:00,25.02,25.1,24.99,25.06,94376.0,23.4438,23.5188,23.4157,23.4813,94376.0
2022-12-07 10:00:00,25.06,25.19,25.01,25.17,93798.0,23.4813,23.6031,23.4345,23.5844,93798.0
2022-12-07 10:10:00,25.16,25.2,25.09,25.16,127196.0,23.575,23.6125,23.5094,23.575,127196.0
2022-12-07 10:20:00,25.17,25.3,25.14,25.29,100908.0,23.5844,23.7062,23.5563,23.6968,100908.0
2022-12-07 10:30:00,25.29,25.31,25.2,25.21,115542.0,23.6968,23.7156,23.6125,23.6219,115542.0
2022-12-07 10:40:00,25.2,25.37,25.2,25.36,134340.0,23.6125,23.7718,23.6125,23.7624,134340.0
2022-12-07 10:50:00,25.36,25.4,25.35,25.38,76414.0,23.7624,23.7999,23.753,23.7812,76414.0
2022-12-07 11:00:00,25.38,25.43,25.36,25.4,99584.0,23.7812,23.828,23.7624,23.7999,99584.0
2022-12-07 11:10:00,25.41,25.42,25.33,25.33,67912.0,23.8093,23.8186,23.7343,23.7343,67912.0
2022-12-07 11:20:00,25.33,25.33,25.25,25.26,141792.0,23.7343,23.7343,23.6593,23.6687,141792.0
2022-12-07 11:30:00,25.26,25.28,25.23,25.25,56986.0,23.6687,23.6875,23.6406,23.6593,56986.0
2022-12-07 11:40:00,25.25,25.27,25.21,25.21,36510.0,23.6593,23.6781,23.6219,23.6219,36510.0
2022-12-07 11:50:00,25.21,25.23,25.16,25.22,40968.0,23.6219,23.6406,23.575,23.6312,40968.0
2022-12-07 12:00:00,25.23,25.25,25.22,25.25,62006.0,23.6406,23.6593,23.6312,23.6593,62006.0
2022-12-07 12:10:00,25.25,25.29,25.23,25.26,39128.0,23.6593,23.6968,23.6406,23.6687,39128.0
2022-12-07 12:20:00,25.27,25.28,25.23,25.23,32136.0,23.6781,23.6875,23.6406,23.6406,32136.0
2022-12-07 12:30:00,25.23,25.25,25.22,25.25,48872.0,23.6406,23.6593,23.6312,23.6593,48872.0
2022-12-07 12:40:00,25.25,25.33,25.25,25.32,31188.0,23.6593,23.7343,23.6593,23.7249,31188.0
2022-12-07 12:50:00,25.32,25.33,25.29,25.31,39466.0,23.7249,23.7343,23.6968,23.7156,39466.0
2022-12-07 13:00:00,25.31,25.32,25.28,25.31,40910.0,23.7156,23.7249,23.6875,23.7156,40910.0
2022-12-07 13:10:00,25.31,25.34,25.29,25.32,61566.0,23.7156,23.7437,23.6968,23.7249,61566.0
2022-12-07 13:20:00,25.31,25.31,25.25,25.29,30248.0,23.7156,23.7156,23.6593,23.6968,30248.0
2022-12-07 13:30:00,25.28,25.3,25.25,25.25,38548.0,23.6875,23.7062,23.6593,23.6593,38548.0
2022-12-07 13:40:00,25.25,25.29,25.25,25.28,22778.0,23.6593,23.6968,23.6593,23.6875,22778.0
2022-12-07 13:50:00,25.28,25.28,25.18,25.2,42068.0,23.6875,23.6875,23.5938,23.6125,42068.0
2022-12-07 14:00:00,25.2,25.2,25.15,25.16,42820.0,23.6125,23.6125,23.5656,23.575,42820.0
2022-12-07 14:10:00,25.16,25.19,25.14,25.14,47336.0,23.575,23.6031,23.5563,23.5563,47336.0
2022-12-07 14:20:00,25.14,25.2,25.11,25.18,56016.0,23.5563,23.6125,23.5282,23.5938,56016.0
2022-12-07 14:30:00,25.18,25.21,25.17,25.2,27266.0,23.5938,23.6219,23.5844,23.6125,27266.0
2022-12-07 14:40:00,25.2,25.2,25.16,25.16,27182.0,23.6125,23.6125,23.575,23.575,27182.0
2022-12-07 14:50:00,25.16,25.16,25.11,25.13,57394.0,23.575,23.575,23.5282,23.5469,57394.0
2022-12-07 15:00:00,25.13,25.16,25.08,25.08,50000.0,23.5469,23.575,23.5001,23.5001,50000.0
2022-12-07 15:10:00,25.09,25.11,25.07,25.08,89538.0,23.5094,23.5282,23.4907,23.5001,89538.0
2022-12-07 15:20:00,25.08,25.11,25.06,25.1,78336.0,23.5001,23.5282,23.4813,23.5188,78336.0
2022-12-07 15:30:00,25.1,25.14,25.1,25.13,92238.0,23.5188,23.5563,23.5188,23.5469,92238.0
2022-12-07 15:40:00,25.13,25.14,25.1,25.11,125150.0,23.5469,23.5563,23.5188,23.5282,125150.0
2022-12-07 15:50:00,25.11,25.15,25.1,25.13,355042.0,23.5282,23.5656,23.5188,23.5469,355042.0
2022-12-08 09:30:00,25.24,25.3,25.17,25.25,130652.0,23.65,23.7062,23.5844,23.6593,130652.0
2022-12-08 09:40:00,25.25,25.29,25.18,25.21,170386.0,23.6593,23.6968,23.5938,23.6219,170386.0
2022-12-08 09:50:00,25.2,25.34,25.18,25.34,78722.0,23.6125,23.7437,23.5938,23.7437,78722.0
2022-12-08 10:00:00,25.34,25.38,25.32,25.36,96106.0,23.7437,23.7812,23.7249,23.7624,96106.0
2022-12-08 10:10:00,25.36,25.45,25.36,25.42,66450.0,23.7624,23.8467,23.7624,23.8186,66450.0
2022-12-08 10:20:00,25.43,25.53,25.43,25.51,92376.0,23.828,23.9217,23.828,23.903,92376.0
2022-12-08 10:30:00,25.51,25.51,25.4,25.44,117466.0,23.903,23.903,23.7999,23.8374,117466.0
2022-12-08 10:40:00,25.44,25.5,25.43,25.5,81994.0,23.8374,23.8936,23.828,23.8936,81994.0
2022-12-08 10:50:00,25.5,25.54,25.49,25.52,42626.0,23.8936,23.9311,23.8842,23.9123,42626.0
2022-12-08 11:00:00,25.53,25.54,25.47,25.47,54702.0,23.9217,23.9311,23.8655,23.8655,54702.0
2022-12-08 11:10:00,25.48,25.49,25.41,25.43,61054.0,23.8749,23.8842,23.8093,23.828,61054.0
2022-12-08 11:20:00,25.43,25.5,25.43,25.5,57210.0,23.828,23.8936,23.828,23.8936,57210.0
2022-12-08 11:30:00,25.5,25.54,25.5,25.53,45504.0,23.8936,23.9311,23.8936,23.9217,45504.0
2022-12-08 11:40:00,25.53,25.54,25.49,25.5,63442.0,23.9217,23.9311,23.8842,23.8936,63442.0
2022-12-08 11:50:00,25.49,25.5,25.47,25.48,53402.0,23.8842,23.8936,23.8655,23.8749,53402.0
2022-12-08 12:00:00,25.48,25.49,25.43,25.48,40496.0,23.8749,23.8842,23.828,23.8749,40496.0
2022-12-08 12:10:00,25.48,25.5,25.47,25.49,45352.0,23.8749,23.8936,23.8655,23.8842,45352.0
2022-12-08 12:20:00,25.49,25.52,25.47,25.49,32960.0,23.8842,23.9123,23.8655,23.8842,32960.0
2022-12-08 12:30:00,25.48,25.54,25.48,25.53,26280.0,23.8749,23.9311,23.8749,23.9217,26280.0
2022-12-08 12:40:00,25.53,25.54,25.5,25.53,49378.0,23.9217,23.9311,23.8936,23.9217,49378.0
2022-12-08 12:50:00,25.53,25.57,25.53,25.56,49682.0,23.9217,23.9592,23.9217,23.9498,49682.0
2022-12-08 13:00:00,25.56,25.61,25.56,25.61,56546.0,23.9498,23.9967,23.9498,23.9967,56546.0
2022-12-08 13:10:00,25.61,25.61,25.56,25.6,41812.0,23.9967,23.9967,23.9498,23.9873,41812.0
2022-12-08 13:20:00,25.6,25.63,25.57,25.63,43098.0,23.9873,24.0154,23.9592,24.0154,43098.0
2022-12-08 13:30:00,25.63,25.65,25.6,25.64,52098.0,24.0154,24.0341,23.9873,24.0248,52098.0
2022-12-08 13:40:00,25.64,25.65,25.61,25.61,81320.0,24.0248,24.0341,23.9967,23.9967,81320.0
2022-12-08 13:50:00,25.61,25.61,25.56,25.57,38590.0,23.9967,23.9967,23.9498,23.9592,38590.0
2022-12-08 14:00:00,25.57,25.57,25.42,25.45,55610.0,23.9592,23.9592,23.8186,23.8467,55610.0
2022-12-08 14:10:00,25.45,25.45,25.4,25.41,65260.0,23.8467,23.8467,23.7999,23.8093,65260.0
2022-12-08 14:20:00,25.42,25.43,25.36,25.38,38988.0,23.8186,23.828,23.7624,23.7812,38988.0
2022-12-08 14:30:00,25.36,25.43,25.34,25.42,43064.0,23.7624,23.828,23.7437,23.8186,43064.0
2022-12-08 14:40:00,25.42,25.43,25.41,25.42,61000.0,23.8186,23.828,23.8093,23.8186,61000.0
2022-12-08 14:50:00,25.42,25.48,25.4,25.47,45140.0,23.8186,23.8749,23.7999,23.8655,45140.0
2022-12-08 15:00:00,25.46,25.47,25.43,25.46,60046.0,23.8561,23.8655,23.828,23.8561,60046.0
2022-12-08 15:10:00,25.46,25.49,25.45,25.49,49106.0,23.8561,23.8842,23.8467,23.8842,49106.0
2022-12-08 15:20:00,25.48,25.52,25.46,25.5,60176.0,23.8749,23.9123,23.8561,23.8936,60176.0
2022-12-08 15:30:00,25.5,25.55,25.5,25.52,294590.0,23.8936,23.9404,23.8936,23.9123,294590.0
2022-12-08 15:40:00,25.52,25.52,25.47,25.49,139660.0,23.9123,23.9123,23.8655,23.8842,139660.0
2022-12-08 15:50:00,25.49,25.6,25.48,25.59,548906.0,23.8842,23.9873,23.8749,23.9779,548906.0
2022-12-09 09:30:00,25.59,25.65,25.5,25.6,194258.0,23.9779,24.0341,23.8936,23.9873,194258.0
2022-12-09 09:40:00,25.6,25.75,25.59,25.75,151998.0,23.9873,24.1278,23.9779,24.1278,151998.0
2022-12-09 09:50:00,25.74,25.74,25.64,25.7,76906.0,24.1185,24.1185,24.0248,24.081,76906.0
2022-12-09 10:00:00,25.7,25.74,25.63,25.66,96164.0,24.081,24.1185,24.0154,24.0435,96164.0
2022-12-09 10:10:00,25.68,25.68,25.6,25.61,114452.0,24.0623,24.0623,23.9873,23.9967,114452.0
2022-12-09 10:20:00,25.61,25.63,25.58,25.63,57556.0,23.9967,24.0154,23.9686,24.0154,57556.0
2022-12-09 10:30:00,25.63,25.68,25.61,25.65,51968.0,24.0154,24.0623,23.9967,24.0341,51968.0
2022-12-09 10:40:00,25.65,25.66,25.58,25.59,45252.0,24.0341,24.0435,23.9686,23.9779,45252.0
2022-12-09 10:50:00,25.57,25.64,25.57,25.63,43616.0,23.9592,24.0248,23.9592,24.0154,43616.0
2022-12-09 11:00:00,25.64,25.68,25.6,25.62,77568.0,24.0248,24.0623,23.9873,24.006,77568.0
2022-12-09 11:10:00,25.61,25.61,25.57,25.58,59592.0,23.9967,23.9967,23.9592,23.9686,59592.0
2022-12-09 11:20:00,25.58,25.61,25.58,25.6,56530.0,23.9686,23.9967,23.9686,23.9873,56530.0
2022-12-09 11:30:00,25.6,25.64,25.58,25.59,35036.0,23.9873,24.0248,23.9686,23.9779,35036.0
2022-12-09 11:40:00,25.59,25.64,25.55,25.63,57784.0,23.9779,24.0248,23.9404,24.0154,57784.0
2022-12-09 11:50:00,25.63,25.65,25.62,25.63,29084.0,24.0154,24.0341,24.006,24.0154,29084.0
2022-12-09 12:00:00,25.63,25.64,25.61,25.61,41034.0,24.0154,24.0248,23.9967,23.9967,41034.0
2022-12-09 12:10:00,25.61,25.64,25.58,25.61,26542.0,23.9967,24.0248,23.9686,23.9967,26542.0
2022-12-09 12:20:00,25.6,25.62,25.58,25.61,38884.0,23.9873,24.006,23.9686,23.9967,38884.0
2022-12-09 12:30:00,25.61,25.68,25.61,25.67,34530.0,23.9967,24.0623,23.9967,24.0529,34530.0
2022-12-09 12:40:00,25.68,25.68,25.63,25.65,28558.0,24.0623,24.0623,24.0154,24.0341,28558.0
2022-12-09 12:50:00,25.64,25.66,25.62,25.65,24114.0,24.0248,24.0435,24.006,24.0341,24114.0
2022-12-09 13:00:00,25.65,25.65,25.59,25.6,24898.0,24.0341,24.0341,23.9779,23.9873,24898.0
2022-12-09 13:10:00,25.59,25.62,25.58,25.61,26544.0,23.9779,24.006,23.9686,23.9967,26544.0
2022-12-09 13:20:00,25.6,25.61,25.56,25.57,68190.0,23.9873,23.9967,23.9498,23.9592,68190.0
2022-12-09 13:30:00,25.57,25.61,25.57,25.59,30556.0,23.9592,23.9967,23.9592,23.9779,30556.0
2022-12-09 13:40:00,25.59,25.6,25.55,25.56,35934.0,23.9779,23.9873,23.9404,23.9498,35934.0
2022-12-09 13:50:00,25.56,25.59,25.56,25.58,58248.0,23.9498,23.9779,23.9498,23.9686,58248.0
2022-12-09 14:00:00,25.58,25.59,25.5,25.52,34966.0,23.9686,23.9779,23.8936,23.9123,34966.0
2022-12-09 14:10:00,25.51,25.57,25.5,25.57,45284.0,23.903,23.9592,23.8936,23.9592,45284.0
2022-12-09 14:20:00,25.57,25.57,25.53,25.54,47412.0,23.9592,23.9592,23.9217,23.9311,47412.0
2022-12-09 14:30:00,25.54,25.56,25.51,25.56,31992.0,23.9311,23.9498,23.903,23.9498,31992.0
2022-12-09 14:40:00,25.56,25.58,25.53,25.58,43628.0,23.9498,23.9686,23.9217,23.9686,43628.0
2022-12-09 14:50:00,25.58,25.62,25.56,25.61,33388.0,23.9686,24.006,23.9498,23.9967,33388.0
2022-12-09 15:00:00,25.6,25.64,25.59,25.61,46970.0,23.9873,24.0248,23.9779,23.9967,46970.0
2022-12-09 15:10:00,25.6,25.63,25.59,25.6,56530.0,23.9873,24.0154,23.9779,23.9873,56530.0
2022-12-09 15:20:00,25.6,25.6,25.56,25.57,56874.0,23.9873,23.9873,23.9498,23.9592,56874.0
2022-12-09 15:30:00,25.57,25.59,25.5,25.51,69562.0,23.9592,23.9779,23.8936,23.903,69562.0
2022-12-09 15:40:00,25.51,25.53,25.48,25.49,104628.0,23.903,23.9217,23.8749,23.8842,104628.0
2022-12-09 15:50:00,25.49,25.49,25.42,25.48,424002.0,23.8842,23.8842,23.8186,23.8749,424002.0
2022-12-12 09:30:00,25.63,25.66,25.55,25.65,113304.0,24.0154,24.0435,23.9404,24.0341,113304.0
2022-12-12 09:40:00,25.65,25.69,25.62,25.68,68500.0,24.0341,24.0716,24.006,24.0623,68500.0
2022-12-12 09:50:00,25.68,25.71,25.65,25.69,73202.0,24.0623,24.0904,24.0341,24.0716,73202.0
2022-12-12 10:00:00,25.69,25.71,25.58,25.59,45794.0,24.0716,24.0904,23.9686,23.9779,45794.0
2022-12-12 10:10:00,25.59,25.6,25.54,25.56,57162.0,23.9779,23.9873,23.9311,23.9498,57162.0
2022-12-12 10:20:00,25.56,25.61,25.54,25.54,48914.0,23.9498,23.9967,23.9311,23.9311,48914.0
2022-12-12 10:30:00,25.54,25.56,25.53,25.56,41898.0,23.9311,23.9498,23.9217,23.9498,41898.0
2022-12-12 10:40:00,25.57,25.63,25.56,25.6,50788.0,23.9592,24.0154,23.9498,23.9873,50788.0
2022-12-12 10:50:00,25.59,25.59,25.54,25.54,45946.0,23.9779,23.9779,23.9311,23.9311,45946.0
2022-12-12 11:00:00,25.54,25.58,25.5,25.58,58176.0,23.9311,23.9686,23.8936,23.9686,58176.0
2022-12-12 11:10:00,25.58,25.58,25.56,25.58,45362.0,23.9686,23.9686,23.9498,23.9686,45362.0
2022-12-12 11:20:00,25.58,25.6,25.57,25.57,46302.0,23.9686,23.9873,23.9592,23.9592,46302.0
2022-12-12 11:30:00,25.58,25.58,25.53,25.56,43052.0,23.9686,23.9686,23.9217,23.9498,43052.0
2022-12-12 11:40:00,25.55,25.56,25.51,25.54,32086.0,23.9404,23.9498,23.903,23.9311,32086.0
2022-12-12 11:50:00,25.53,25.55,25.51,25.55,44666.0,23.9217,23.9404,23.903,23.9404,44666.0
2022-12-12 12:00:00,25.55,25.58,25.54,25.54,30356.0,23.9404,23.9686,23.9311,23.9311,30356.0
2022-12-12 12:10:00,25.54,25.61,25.53,25.61,39112.0,23.9311,23.9967,23.9217,23.9967,39112.0
2022-12-12 12:20:00,25.61,25.61,25.57,25.59,45544.0,23.9967,23.9967,23.9592,23.9779,45544.0
2022-12-12 12:30:00,25.59,25.65,25.57,25.65,113100.0,23.9779,24.0341,23.9592,24.0341,113100.0
2022-12-12 12:40:00,25.65,25.66,25.59,25.59,50086.0,24.0341,24.0435,23.9779,23.9779,50086.0
2022-12-12 12:50:00,25.6,25.62,25.58,25.61,29200.0,23.9873,24.006,23.9686,23.9967,29200.0
2022-12-12 13:00:00,25.63,25.66,25.6,25.63,41416.0,24.0154,24.0435,23.9873,24.0154,41416.0
2022-12-12 13:10:00,25.63,25.64,25.61,25.63,32546.0,24.0154,24.0248,23.9967,24.0154,32546.0
2022-12-12 13:20:00,25.63,25.63,25.57,25.58,32714.0,24.0154,24.0154,23.9592,23.9686,32714.0
2022-12-12 13:30:00,25.58,25.6,25.57,25.59,48054.0,23.9686,23.9873,23.9592,23.9779,48054.0
2022-12-12 13:40:00,25.59,25.61,25.59,25.61,47628.0,23.9779,23.9967,23.9779,23.9967,47628.0
2022-12-12 13:50:00,25.61,25.62,25.59,25.61,54726.0,23.9967,24.006,23.9779,23.9967,54726.0
2022-12-12 14:00:00,25.62,25.64,25.61,25.62,51420.0,24.006,24.0248,23.9967,24.006,51420.0
2022-12-12 14:10:00,25.61,25.63,25.6,25.61,67162.0,23.9967,24.0154,23.9873,23.9967,67162.0
2022-12-12 14:20:00,25.61,25.63,25.59,25.61,58300.0,23.9967,24.0154,23.9779,23.9967,58300.0
2022-12-12 14:30:00,25.61,25.62,25.59,25.61,51364.0,23.9967,24.006,23.9779,23.9967,51364.0
2022-12-12 14:40:00,25.61,25.63,25.6,25.61,40754.0,23.9967,24.0154,23.9873,23.9967,40754.0
2022-12-12 14:50:00,25.61,25.7,25.61,25.68,44678.0,23.9967,24.081,23.9967,24.0623,44678.0
2022-12-12 15:00:00,25.68,25.73,25.68,25.73,44004.0,24.0623,24.1091,24.0623,24.1091,44004.0
2022-12-12 15:10:00,25.73,25.75,25.71,25.73,39860.0,24.1091,24.1278,24.0904,24.1091,39860.0
2022-12-12 15:20:00,25.74,25.77,25.72,25.75,122438.0,24.1185,24.1466,24.0997,24.1278,122438.0
2022-12-12 15:30:00,25.75,25.8,25.74,25.8,65462.0,24.1278,24.1747,24.1185,24.1747,65462.0
2022-12-12 15:40:00,25.8,25.8,25.75,25.75,95144.0,24.1747,24.1747,24.1278,24.1278,95144.0
2022-12-12 15:50:00,25.75,25.84,25.74,25.83,411330.0,24.1278,24.2122,24.1185,24.2028,411330.0
2022-12-13 09:30:00,26.64,26.75,26.16,26.19,512068.0,24.9618,25.0649,24.512,24.5401,512068.0
2022-12-13 09:40:00,26.2,26.29,26.15,26.23,692926.0,24.5495,24.6338,24.5026,24.5776,692926.0
2022-12-13 09:50:00,26.23,26.43,26.18,26.35,583214.0,24.5776,24.765,24.5308,24.69,583214.0
2022-12-13 10:00:00,26.35,26.42,26.11,26.24,502902.0,24.69,24.7556,24.4652,24.587,502902.0
2022-12-13 10:10:00,26.24,26.26,26.08,26.13,274266.0,24.587,24.6057,24.4371,24.4839,274266.0
2022-12-13 10:20:00,26.13,26.14,25.78,25.88,370448.0,24.4839,24.4933,24.156,24.2497,370448.0
2022-12-13 10:30:00,25.89,25.93,25.68,25.69,420518.0,24.259,24.2965,24.0623,24.0716,420518.0
2022-12-13 10:40:00,25.69,25.78,25.62,25.65,374950.0,24.0716,24.156,24.006,24.0341,374950.0
2022-12-13 10:50:00,25.65,25.7,25.59,25.62,302016.0,24.0341,24.081,23.9779,24.006,302016.0
2022-12-13 11:00:00,25.63,25.67,25.52,25.56,205016.0,24.0154,24.0529,23.9123,23.9498,205016.0
2022-12-13 11:10:00,25.56,25.61,25.53,25.56,264166.0,23.9498,23.9967,23.9217,23.9498,264166.0
2022-12-13 11:20:00,25.57,25.66,25.5,25.66,349214.0,23.9592,24.0435,23.8936,24.0435,349214.0
2022-12-13 11:30:00,25.66,25.75,25.64,25.74,113638.0,24.0435,24.1278,24.0248,24.1185,113638.0
2022-12-13 11:40:00,25.74,25.75,25.52,25.54,252660.0,24.1185,24.1278,23.9123,23.9311,252660.0
2022-12-13 11:50:00,25.54,25.59,25.47,25.53,130194.0,23.9311,23.9779,23.8655,23.9217,130194.0
2022-12-13 12:00:00,25.53,25.54,25.45,25.47,112286.0,23.9217,23.9311,23.8467,23.8655,112286.0
2022-12-13 12:10:00,25.47,25.47,25.17,25.19,299620.0,23.8655,23.8655,23.5844,23.6031,299620.0
2022-12-13 12:20:00,25.18,25.27,25.15,25.19,169132.0,23.5938,23.6781,23.5656,23.6031,169132.0
2022-12-13 12:30:00,25.18,25.2,25.07,25.08,113778.0,23.5938,23.6125,23.4907,23.5001,113778.0
2022-12-13 12:40:00,25.08,25.09,24.95,24.96,185378.0,23.5001,23.5094,23.3782,23.3876,185378.0
2022-12-13 12:50:00,24.95,25.03,24.95,25.03,200222.0,23.3782,23.4532,23.3782,23.4532,200222.0
2022-12-13 13:00:00,25.02,25.09,25.0,25.05,187512.0,23.4438,23.5094,23.4251,23.4719,187512.0
2022-12-13 13:10:00,25.05,25.18,25.03,25.17,150676.0,23.4719,23.5938,23.4532,23.5844,150676.0
2022-12-13 13:20:00,25.17,25.21,25.08,25.08,139162.0,23.5844,23.6219,23.5001,23.5001,139162.0
2022-12-13 13:30:00,25.08,25.13,25.02,25.04,141130.0,23.5001,23.5469,23.4438,23.4626,141130.0
2022-12-13 13:40:00,25.04,25.08,25.01,25.05,108162.0,23.4626,23.5001,23.4345,23.4719,108162.0
2022-12-13 13:50:00,25.04,25.06,24.97,25.0,113806.0,23.4626,23.4813,23.397,23.4251,113806.0
2022-12-13 14:00:00,25.0,25.02,24.93,24.98,114776.0,23.4251,23.4438,23.3595,23.4064,114776.0
2022-12-13 14:10:00,24.97,25.0,24.92,24.93,120336.0,23.397,23.4251,23.3501,23.3595,120336.0
2022-12-13 14:20:00,24.93,24.93,24.88,24.9,113352.0,23.3595,23.3595,23.3127,23.3314,113352.0
2022-12-13 14:30:00,24.89,24.93,24.86,24.93,74268.0,23.322,23.3595,23.2939,23.3595,74268.0
2022-12-13 14:40:00,24.93,25.04,24.92,25.02,85530.0,23.3595,23.4626,23.3501,23.4438,85530.0
2022-12-13 14:50:00,25.01,25.01,24.86,24.89,107890.0,23.4345,23.4345,23.2939,23.322,107890.0
2022-12-13 15:00:00,24.88,24.92,24.78,24.92,276400.0,23.3127,23.3501,23.219,23.3501,276400.0
2022-12-13 15:10:00,24.91,24.91,24.82,24.89,140542.0,23.3408,23.3408,23.2564,23.322,140542.0
2022-12-13 15:20:00,24.89,24.99,24.86,24.99,182144.0,23.322,23.4157,23.2939,23.4157,182144.0
2022-12-13 15:30:00,24.99,25.11,24.99,25.04,201536.0,23.4157,23.5282,23.4157,23.4626,201536.0
2022-12-13 15:40:00,25.05,25.14,25.03,25.08,211896.0,23.4719,23.5563,23.4532,23.5001,211896.0
2022-12-13 15:50:00,25.08,25.16,25.04,25.08,771702.0,23.5001,23.575,23.4626,23.5001,771702.0
2022-12-14 09:30:00,25.18,25.2,25.09,25.12,207852.0,23.5938,23.6125,23.5094,23.5375,207852.0
2022-12-14 09:40:00,25.11,25.22,25.09,25.17,187708.0,23.5282,23.6312,23.5094,23.5844,187708.0
2022-12-14 09:50:00,25.18,25.25,25.15,25.18,132870.0,23.5938,23.6593,23.5656,23.5938,132870.0
2022-12-14 10:00:00,25.18,25.22,25.18,25.2,93606.0,23.5938,23.6312,23.5938,23.6125,93606.0
2022-12-14 10:10:00,25.2,25.21,25.15,25.15,79354.0,23.6125,23.6219,23.5656,23.5656,79354.0
2022-12-14 10:20:00,25.15,25.17,25.11,25.15,103944.0,23.5656,23.5844,23.5282,23.5656,103944.0
2022-12-14 10:30:00,25.15,25.22,25.14,25.19,117350.0,23.5656,23.6312,23.5563,23.6031,117350.0
2022-12-14 10:40:00,25.19,25.22,25.13,25.15,88622.0,23.6031,23.6312,23.5469,23.5656,88622.0
2022-12-14 10:50:00,25.15,25.18,25.15,25.18,78038.0,23.5656,23.5938,23.5656,23.5938,78038.0
2022-12-14 11:00:00,25.18,25.25,25.18,25.18,80270.0,23.5938,23.6593,23.5938,23.5938,80270.0
2022-12-14 11:10:00,25.19,25.23,25.18,25.23,72472.0,23.6031,23.6406,23.5938,23.6406,72472.0
2022-12-14 11:20:00,25.24,25.24,25.19,25.24,80834.0,23.65,23.65,23.6031,23.65,80834.0
2022-12-14 11:30:00,25.24,25.26,25.23,25.25,67970.0,23.65,23.6687,23.6406,23.6593,67970.0
2022-12-14 11:40:00,25.25,25.27,25.2,25.2,35332.0,23.6593,23.6781,23.6125,23.6125,35332.0
2022-12-14 11:50:00,25.2,25.21,25.15,25.17,39766.0,23.6125,23.6219,23.5656,23.5844,39766.0
2022-12-14 12:00:00,25.16,25.19,25.15,25.18,107462.0,23.575,23.6031,23.5656,23.5938,107462.0
2022-12-14 12:10:00,25.18,25.18,25.16,25.18,48704.0,23.5938,23.5938,23.575,23.5938,48704.0
2022-12-14 12:20:00,25.18,25.19,25.17,25.19,45300.0,23.5938,23.6031,23.5844,23.6031,45300.0
2022-12-14 12:30:00,25.2,25.21,25.17,25.2,81108.0,23.6125,23.6219,23.5844,23.6125,81108.0
2022-12-14 12:40:00,25.19,25.2,25.17,25.19,62642.0,23.6031,23.6125,23.5844,23.6031,62642.0
2022-12-14 12:50:00,25.19,25.2,25.13,25.13,118188.0,23.6031,23.6125,23.5469,23.5469,118188.0
2022-12-14 13:00:00,25.13,25.15,25.13,25.13,88370.0,23.5469,23.5656,23.5469,23.5469,88370.0
2022-12-14 13:10:00,25.13,25.17,25.12,25.14,109378.0,23.5469,23.5844,23.5375,23.5563,109378.0
2022-12-14 13:20:00,25.14,25.16,25.13,25.15,47806.0,23.5563,23.575,23.5469,23.5656,47806.0
2022-12-14 13:30:00,25.15,25.24,25.15,25.24,52020.0,23.5656,23.65,23.5656,23.65,52020.0
2022-12-14 13:40:00,25.24,25.25,25.21,25.22,67452.0,23.65,23.6593,23.6219,23.6312,67452.0
2022-12-14 13:50:00,25.22,25.24,25.18,25.2,91878.0,23.6312,23.65,23.5938,23.6125,91878.0
2022-12-14 14:00:00,25.19,25.2,24.77,24.8,393708.0,23.6031,23.6125,23.2096,23.2377,393708.0
2022-12-14 14:10:00,24.79,24.89,24.73,24.87,269564.0,23.2283,23.322,23.1721,23.3033,269564.0
2022-12-14 14:20:00,24.86,24.89,24.82,24.84,140040.0,23.2939,23.322,23.2564,23.2752,140040.0
2022-12-14 14:30:00,24.83,24.85,24.58,24.64,407948.0,23.2658,23.2845,23.0316,23.0878,407948.0
2022-12-14 14:40:00,24.64,24.83,24.58,24.74,492704.0,23.0878,23.2658,23.0316,23.1815,492704.0
2022-12-14 14:50:00,24.74,24.8,24.65,24.77,241592.0,23.1815,23.2377,23.0971,23.2096,241592.0
2022-12-14 15:00:00,24.76,24.96,24.72,24.91,211210.0,23.2002,23.3876,23.1627,23.3408,211210.0
2022-12-14 15:10:00,24.92,25.12,24.89,24.97,269274.0,23.3501,23.5375,23.322,23.397,269274.0
2022-12-14 15:20:00,24.98,25.03,24.8,24.8,193570.0,23.4064,23.4532,23.2377,23.2377,193570.0
2022-12-14 15:30:00,24.8,24.82,24.71,24.81,221060.0,23.2377,23.2564,23.1534,23.2471,221060.0
2022-12-14 15:40:00,24.81,24.83,24.75,24.8,200530.0,23.2471,23.2658,23.1908,23.2377,200530.0
2022-12-14 15:50:00,24.8,24.9,24.78,24.8,822148.0,23.2377,23.3314,23.219,23.2377,822148.0
2022-12-15 09:30:00,24.58,24.68,24.35,24.39,168008.0,23.0316,23.1253,22.816,22.8535,168008.0
2022-12-15 09:40:00,24.38,24.4,24.23,24.25,175060.0,22.8442,22.8629,22.7036,22.7223,175060.0
2022-12-15 09:50:00,24.25,24.27,24.04,24.07,223960.0,22.7223,22.7411,22.5256,22.5537,223960.0
2022-12-15 10:00:00,24.06,24.07,23.95,24.06,182302.0,22.5443,22.5537,22.4412,22.5443,182302.0
2022-12-15 10:10:00,24.05,24.11,24.04,24.07,174252.0,22.5349,22.5912,22.5256,22.5537,174252.0
2022-12-15 10:20:00,24.07,24.1,23.99,24.04,222154.0,22.5537,22.5818,22.4787,22.5256,222154.0
2022-12-15 10:30:00,24.04,24.07,23.98,24.06,182504.0,22.5256,22.5537,22.4694,22.5443,182504.0
2022-12-15 10:40:00,24.06,24.07,23.92,23.92,134368.0,22.5443,22.5537,22.4131,22.4131,134368.0
2022-12-15 10:50:00,23.92,23.93,23.81,23.86,137428.0,22.4131,22.4225,22.3101,22.3569,137428.0
2022-12-15 11:00:00,23.86,23.93,23.84,23.87,105804.0,22.3569,22.4225,22.3382,22.3663,105804.0
2022-12-15 11:10:00,23.88,23.88,23.79,23.83,135334.0,22.3757,22.3757,22.2913,22.3288,135334.0
2022-12-15 11:20:00,23.82,23.84,23.77,23.79,117242.0,22.3194,22.3382,22.2726,22.2913,117242.0
2022-12-15 11:30:00,23.79,23.86,23.75,23.85,80864.0,22.2913,22.3569,22.2538,22.3475,80864.0
2022-12-15 11:40:00,23.85,23.86,23.79,23.8,83126.0,22.3475,22.3569,22.2913,22.3007,83126.0
2022-12-15 11:50:00,23.8,23.86,23.78,23.86,122154.0,22.3007,22.3569,22.282,22.3569,122154.0
2022-12-15 12:00:00,23.86,23.96,23.85,23.93,359176.0,22.3569,22.4506,22.3475,22.4225,359176.0
2022-12-15 12:10:00,23.93,23.95,23.86,23.92,86352.0,22.4225,22.4412,22.3569,22.4131,86352.0
2022-12-15 12:20:00,23.92,23.92,23.86,23.92,65942.0,22.4131,22.4131,22.3569,22.4131,65942.0
2022-12-15 12:30:00,23.92,23.96,23.88,23.91,92758.0,22.4131,22.4506,22.3757,22.4038,92758.0
2022-12-15 12:40:00,23.91,23.92,23.86,23.89,59464.0,22.4038,22.4131,22.3569,22.385,59464.0
2022-12-15 12:50:00,23.9,23.98,23.88,23.96,238954.0,22.3944,22.4694,22.3757,22.4506,238954.0
2022-12-15 13:00:00,23.95,23.97,23.91,23.93,123464.0,22.4412,22.46,22.4038,22.4225,123464.0
2022-12-15 13:10:00,23.93,23.95,23.91,23.92,98868.0,22.4225,22.4412,22.4038,22.4131,98868.0
2022-12-15 13:20:00,23.91,23.95,23.91,23.93,192776.0,22.4038,22.4412,22.4038,22.4225,192776.0
2022-12-15 13:30:00,23.93,23.93,23.84,23.89,137814.0,22.4225,22.4225,22.3382,22.385,137814.0
2022-12-15 13:40:00,23.88,23.89,23.83,23.83,69654.0,22.3757,22.385,22.3288,22.3288,69654.0
2022-12-15 13:50:00,23.83,23.85,23.77,23.83,95100.0,22.3288,22.3475,22.2726,22.3288,95100.0
2022-12-15 14:00:00,23.83,23.84,23.75,23.75,95810.0,22.3288,22.3382,22.2538,22.2538,95810.0
2022-12-15 14:10:00,23.74,23.81,23.74,23.8,114326.0,22.2445,22.3101,22.2445,22.3007,114326.0
2022-12-15 14:20:00,23.8,23.86,23.79,23.86,109660.0,22.3007,22.3569,22.2913,22.3569,109660.0
2022-12-15 14:30:00,23.86,23.95,23.86,23.95,170420.0,22.3569,22.4412,22.3569,22.4412,170420.0
2022-12-15 14:40:00,23.95,24.05,23.93,24.02,204220.0,22.4412,22.5349,22.4225,22.5068,204220.0
2022-12-15 14:50:00,24.02,24.04,23.97,24.04,80116.0,22.5068,22.5256,22.46,22.5256,80116.0
2022-12-15 15:00:00,24.04,24.09,24.03,24.07,95224.0,22.5256,22.5724,22.5162,22.5537,95224.0
2022-12-15 15:10:00,24.07,24.08,24.0,24.01,120446.0,22.5537,22.5631,22.4881,22.4975,120446.0
2022-12-15 15:20:00,24.01,24.06,23.99,24.06,115726.0,22.4975,22.5443,22.4787,22.5443,115726.0
2022-12-15 15:30:00,24.06,24.1,24.02,24.05,162298.0,22.5443,22.5818,22.5068,22.5349,162298.0
2022-12-15 15:40:00,24.04,24.05,23.92,23.93,231896.0,22.5256,22.5349,22.4131,22.4225,231896.0
2022-12-15 15:50:00,23.93,24.0,23.91,23.99,924138.0,22.4225,22.4881,22.4038,22.4787,924138.0
2022-12-16 09:30:00,23.71,23.79,23.61,23.76,1343806.0,22.2164,22.2913,22.1227,22.2632,1343806.0
2022-12-16 09:40:00,23.78,23.92,23.75,23.9,150358.0,22.282,22.4131,22.2538,22.3944,150358.0
2022-12-16 09:50:00,23.92,23.93,23.84,23.92,76442.0,22.4131,22.4225,22.3382,22.4131,76442.0
2022-12-16 10:00:00,23.92,23.92,23.72,23.73,116510.0,22.4131,22.4131,22.2257,22.2351,116510.0
2022-12-16 10:10:00,23.73,23.8,23.73,23.8,185246.0,22.2351,22.3007,22.2351,22.3007,185246.0
2022-12-16 10:20:00,23.8,23.84,23.77,23.78,127998.0,22.3007,22.3382,22.2726,22.282,127998.0
2022-12-16 10:30:00,23.78,23.82,23.74,23.81,165482.0,22.282,22.3194,22.2445,22.3101,165482.0
2022-12-16 10:40:00,23.81,23.89,23.79,23.84,75256.0,22.3101,22.385,22.2913,22.3382,75256.0
2022-12-16 10:50:00,23.84,23.89,23.82,23.89,66548.0,22.3382,22.385,22.3194,22.385,66548.0
2022-12-16 11:00:00,23.89,23.91,23.84,23.84,96798.0,22.385,22.4038,22.3382,22.3382,96798.0
2022-12-16 11:10:00,23.84,23.95,23.81,23.95,104782.0,22.3382,22.4412,22.3101,22.4412,104782.0
2022-12-16 11:20:00,23.95,23.96,23.84,23.85,101580.0,22.4412,22.4506,22.3382,22.3475,101580.0
2022-12-16 11:30:00,23.86,23.9,23.85,23.87,89862.0,22.3569,22.3944,22.3475,22.3663,89862.0
2022-12-16 11:40:00,23.87,23.88,23.73,23.73,91338.0,22.3663,22.3757,22.2351,22.2351,91338.0
2022-12-16 11:50:00,23.74,23.75,23.71,23.74,82124.0,22.2445,22.2538,22.2164,22.2445,82124.0
2022-12-16 12:00:00,23.75,23.76,23.72,23.74,43296.0,22.2538,22.2632,22.2257,22.2445,43296.0
2022-12-16 12:10:00,23.74,23.79,23.72,23.79,55508.0,22.2445,22.2913,22.2257,22.2913,55508.0
2022-12-16 12:20:00,23.79,23.82,23.76,23.82,50976.0,22.2913,22.3194,22.2632,22.3194,50976.0
2022-12-16 12:30:00,23.82,23.85,23.8,23.83,55098.0,22.3194,22.3475,22.3007,22.3288,55098.0
2022-12-16 12:40:00,23.83,23.83,23.77,23.79,62970.0,22.3288,22.3288,22.2726,22.2913,62970.0
2022-12-16 12:50:00,23.8,23.81,23.77,23.77,56932.0,22.3007,22.3101,22.2726,22.2726,56932.0
2022-12-16 13:00:00,23.78,23.8,23.74,23.79,43716.0,22.282,22.3007,22.2445,22.2913,43716.0
2022-12-16 13:10:00,23.79,23.8,23.74,23.75,51854.0,22.2913,22.3007,22.2445,22.2538,51854.0
2022-12-16 13:20:00,23.74,23.75,23.71,23.73,64060.0,22.2445,22.2538,22.2164,22.2351,64060.0
2022-12-16 13:30:00,23.73,23.8,23.72,23.78,53564.0,22.2351,22.3007,22.2257,22.282,53564.0
2022-12-16 13:40:00,23.78,23.85,23.77,23.85,43534.0,22.282,22.3475,22.2726,22.3475,43534.0
2022-12-16 13:50:00,23.84,23.86,23.81,23.85,52472.0,22.3382,22.3569,22.3101,22.3475,52472.0
2022-12-16 14:00:00,23.85,23.92,23.83,23.9,71068.0,22.3475,22.4131,22.3288,22.3944,71068.0
2022-12-16 14:10:00,23.9,24.0,23.9,23.97,105698.0,22.3944,22.4881,22.3944,22.46,105698.0
2022-12-16 14:20:00,23.97,23.98,23.82,23.82,89568.0,22.46,22.4694,22.3194,22.3194,89568.0
2022-12-16 14:30:00,23.81,23.81,23.75,23.77,60580.0,22.3101,22.3101,22.2538,22.2726,60580.0
2022-12-16 14:40:00,23.77,23.82,23.75,23.82,74886.0,22.2726,22.3194,22.2538,22.3194,74886.0
2022-12-16 14:50:00,23.82,23.92,23.82,23.88,173810.0,22.3194,22.4131,22.3194,22.3757,173810.0
2022-12-16 15:00:00,23.88,23.92,23.83,23.84,67904.0,22.3757,22.4131,22.3288,22.3382,67904.0
2022-12-16 15:10:00,23.84,23.97,23.84,23.93,88830.0,22.3382,22.46,22.3382,22.4225,88830.0
2022-12-16 15:20:00,23.93,23.98,23.92,23.96,134164.0,22.4225,22.4694,22.4131,22.4506,134164.0
2022-12-16 15:30:00,23.96,24.0,23.96,23.98,129616.0,22.4506,22.4881,22.4506,22.4694,129616.0
2022-12-16 15:40:00,23.98,24.0,23.94,23.96,161788.0,22.4694,22.4881,22.4319,22.4506,161788.0
2022-12-16 15:50:00,23.95,23.99,23.83,23.92,958124.0,22.4412,22.4787,22.3288,22.4131,958124.0
2022-12-19 09:30:00,24.03,24.14,23.96,24.11,228512.0,22.5162,22.6193,22.4506,22.5912,228512.0
2022-12-19 09:40:00,24.11,24.13,24.0,24.06,159218.0,22.5912,22.6099,22.4881,22.5443,159218.0
2022-12-19 09:50:00,24.07,24.18,24.05,24.17,93044.0,22.5537,22.6568,22.5349,22.6474,93044.0
2022-12-19 10:00:00,24.16,24.19,24.11,24.17,200844.0,22.638,22.6661,22.5912,22.6474,200844.0
2022-12-19 10:10:00,24.17,24.18,24.09,24.15,119222.0,22.6474,22.6568,22.5724,22.6286,119222.0
2022-12-19 10:20:00,24.15,24.25,24.15,24.16,129662.0,22.6286,22.7223,22.6286,22.638,129662.0
2022-12-19 10:30:00,24.16,24.21,24.11,24.12,76378.0,22.638,22.6849,22.5912,22.6005,76378.0
2022-12-19 10:40:00,24.12,24.18,24.1,24.15,164712.0,22.6005,22.6568,22.5818,22.6286,164712.0
2022-12-19 10:50:00,24.15,24.16,24.01,24.01,283590.0,22.6286,22.638,22.4975,22.4975,283590.0
2022-12-19 11:00:00,24.01,24.02,23.95,23.99,86478.0,22.4975,22.5068,22.4412,22.4787,86478.0
2022-12-19 11:10:00,23.99,24.02,23.96,24.02,36962.0,22.4787,22.5068,22.4506,22.5068,36962.0
2022-12-19 11:20:00,24.03,24.07,24.0,24.04,133918.0,22.5162,22.5537,22.4881,22.5256,133918.0
2022-12-19 11:30:00,24.04,24.04,23.95,23.96,37710.0,22.5256,22.5256,22.4412,22.4506,37710.0
2022-12-19 11:40:00,23.96,24.0,23.93,23.99,30258.0,22.4506,22.4881,22.4225,22.4787,30258.0
2022-12-19 11:50:00,23.99,24.02,23.97,23.98,37626.0,22.4787,22.5068,22.46,22.4694,37626.0
2022-12-19 12:00:00,23.98,24.06,23.97,24.05,37848.0,22.4694,22.5443,22.46,22.5349,37848.0
2022-12-19 12:10:00,24.05,24.08,24.04,24.06,31660.0,22.5349,22.5631,22.5256,22.5443,31660.0
2022-12-19 12:20:00,24.06,24.06,24.0,24.0,33472.0,22.5443,22.5443,22.4881,22.4881,33472.0
2022-12-19 12:30:00,24.0,24.0,23.97,23.98,37814.0,22.4881,22.4881,22.46,22.4694,37814.0
2022-12-19 12:40:00,23.98,24.02,23.96,24.0,38118.0,22.4694,22.5068,22.4506,22.4881,38118.0
2022-12-19 12:50:00,24.0,24.0,23.96,23.96,30644.0,22.4881,22.4881,22.4506,22.4506,30644.0
2022-12-19 13:00:00,23.97,23.97,23.89,23.89,35602.0,22.46,22.46,22.385,22.385,35602.0
2022-12-19 13:10:00,23.9,23.95,23.88,23.95,61682.0,22.3944,22.4412,22.3757,22.4412,61682.0
2022-12-19 13:20:00,23.94,23.98,23.9,23.91,70406.0,22.4319,22.4694,22.3944,22.4038,70406.0
2022-12-19 13:30:00,23.9,23.92,23.87,23.88,22556.0,22.3944,22.4131,22.3663,22.3757,22556.0
2022-12-19 13:40:00,23.89,23.89,23.85,23.86,50152.0,22.385,22.385,22.3475,22.3569,50152.0
2022-12-19 13:50:00,23.86,23.9,23.86,23.86,53258.0,22.3569,22.3944,22.3569,22.3569,53258.0
2022-12-19 14:00:00,23.86,23.88,23.81,23.84,63872.0,22.3569,22.3757,22.3101,22.3382,63872.0
2022-12-19 14:10:00,23.83,23.84,23.78,23.78,61702.0,22.3288,22.3382,22.282,22.282,61702.0
2022-12-19 14:20:00,23.78,23.81,23.75,23.76,29830.0,22.282,22.3101,22.2538,22.2632,29830.0
2022-12-19 14:30:00,23.75,23.79,23.74,23.76,54624.0,22.2538,22.2913,22.2445,22.2632,54624.0
2022-12-19 14:40:00,23.75,23.79,23.72,23.74,51378.0,22.2538,22.2913,22.2257,22.2445,51378.0
2022-12-19 14:50:00,23.74,23.74,23.68,23.72,52944.0,22.2445,22.2445,22.1882,22.2257,52944.0
2022-12-19 15:00:00,23.71,23.71,23.66,23.68,54072.0,22.2164,22.2164,22.1695,22.1882,54072.0
2022-12-19 15:10:00,23.68,23.73,23.68,23.71,88022.0,22.1882,22.2351,22.1882,22.2164,88022.0
2022-12-19 15:20:00,23.71,23.76,23.7,23.74,77612.0,22.2164,22.2632,22.207,22.2445,77612.0
2022-12-19 15:30:00,23.74,23.8,23.73,23.75,76822.0,22.2445,22.3007,22.2351,22.2538,76822.0
2022-12-19 15:40:00,23.76,23.82,23.73,23.8,255522.0,22.2632,22.3194,22.2351,22.3007,255522.0
2022-12-19 15:50:00,23.8,23.9,23.8,23.88,554318.0,22.3007,22.3944,22.3007,22.3757,554318.0
2022-12-20 09:30:00,23.83,23.9,23.78,23.9,124222.0,22.3288,22.3944,22.282,22.3944,124222.0
2022-12-20 09:40:00,23.9,23.92,23.79,23.85,118810.0,22.3944,22.4131,22.2913,22.3475,118810.0
2022-12-20 09:50:00,23.85,23.89,23.79,23.88,86532.0,22.3475,22.385,22.2913,22.3757,86532.0
2022-12-20 10:00:00,23.86,23.89,23.82,23.86,91966.0,22.3569,22.385,22.3194,22.3569,91966.0
2022-12-20 10:10:00,23.86,23.89,23.83,23.86,268418.0,22.3569,22.385,22.3288,22.3569,268418.0
2022-12-20 10:20:00,23.86,23.91,23.83,23.88,235616.0,22.3569,22.4038,22.3288,22.3757,235616.0
2022-12-20 10:30:00,23.89,23.95,23.89,23.93,84286.0,22.385,22.4412,22.385,22.4225,84286.0
2022-12-20 10:40:00,23.92,23.95,23.9,23.95,105370.0,22.4131,22.4412,22.3944,22.4412,105370.0
2022-12-20 10:50:00,23.93,23.97,23.89,23.89,50546.0,22.4225,22.46,22.385,22.385,50546.0
2022-12-20 11:00:00,23.89,23.9,23.86,23.88,41768.0,22.385,22.3944,22.3569,22.3757,41768.0
2022-12-20 11:10:00,23.87,23.88,23.74,23.76,121770.0,22.3663,22.3757,22.2445,22.2632,121770.0
2022-12-20 11:20:00,23.76,23.77,23.7,23.72,57436.0,22.2632,22.2726,22.207,22.2257,57436.0
2022-12-20 11:30:00,23.72,23.76,23.72,23.75,35338.0,22.2257,22.2632,22.2257,22.2538,35338.0
2022-12-20 11:40:00,23.75,23.8,23.74,23.8,36858.0,22.2538,22.3007,22.2445,22.3007,36858.0
2022-12-20 11:50:00,23.79,23.86,23.77,23.86,43338.0,22.2913,22.3569,22.2726,22.3569,43338.0
2022-12-20 12:00:00,23.87,23.89,23.85,23.86,32030.0,22.3663,22.385,22.3475,22.3569,32030.0
2022-12-20 12:10:00,23.86,23.88,23.8,23.81,42180.0,22.3569,22.3757,22.3007,22.3101,42180.0
2022-12-20 12:20:00,23.81,23.85,23.8,23.81,41548.0,22.3101,22.3475,22.3007,22.3101,41548.0
2022-12-20 12:30:00,23.81,23.81,23.75,23.79,54272.0,22.3101,22.3101,22.2538,22.2913,54272.0
2022-12-20 12:40:00,23.79,23.84,23.79,23.83,43622.0,22.2913,22.3382,22.2913,22.3288,43622.0
2022-12-20 12:50:00,23.82,23.86,23.81,23.85,51344.0,22.3194,22.3569,22.3101,22.3475,51344.0
2022-12-20 13:00:00,23.85,23.86,23.8,23.81,26736.0,22.3475,22.3569,22.3007,22.3101,26736.0
2022-12-20 13:10:00,23.8,23.86,23.79,23.83,47560.0,22.3007,22.3569,22.2913,22.3288,47560.0
2022-12-20 13:20:00,23.83,23.87,23.82,23.86,40160.0,22.3288,22.3663,22.3194,22.3569,40160.0
2022-12-20 13:30:00,23.86,23.92,23.85,23.9,34954.0,22.3569,22.4131,22.3475,22.3944,34954.0
2022-12-20 13:40:00,23.91,23.92,23.86,23.86,32224.0,22.4038,22.4131,22.3569,22.3569,32224.0
2022-12-20 13:50:00,23.86,23.86,23.82,23.82,38788.0,22.3569,22.3569,22.3194,22.3194,38788.0
2022-12-20 14:00:00,23.82,23.88,23.79,23.88,76956.0,22.3194,22.3757,22.2913,22.3757,76956.0
2022-12-20 14:10:00,23.89,23.93,23.88,23.89,45634.0,22.385,22.4225,22.3757,22.385,45634.0
2022-12-20 14:20:00,23.89,23.89,23.85,23.86,58696.0,22.385,22.385,22.3475,22.3569,58696.0
2022-12-20 14:30:00,23.86,23.87,23.81,23.83,50646.0,22.3569,22.3663,22.3101,22.3288,50646.0
2022-12-20 14:40:00,23.83,23.84,23.79,23.81,46516.0,22.3288,22.3382,22.2913,22.3101,46516.0
2022-12-20 14:50:00,23.81,23.84,23.8,23.83,39886.0,22.3101,22.3382,22.3007,22.3288,39886.0
2022-12-20 15:00:00,23.82,23.83,23.75,23.78,52452.0,22.3194,22.3288,22.2538,22.282,52452.0
2022-12-20 15:10:00,23.78,23.83,23.77,23.8,55448.0,22.282,22.3288,22.2726,22.3007,55448.0
2022-12-20 15:20:00,23.81,23.85,23.79,23.83,56754.0,22.3101,22.3475,22.2913,22.3288,56754.0
2022-12-20 15:30:00,23.83,23.88,23.83,23.88,73736.0,22.3288,22.3757,22.3288,22.3757,73736.0
2022-12-20 15:40:00,23.88,23.88,23.83,23.85,94202.0,22.3757,22.3757,22.3288,22.3475,94202.0
2022-12-20 15:50:00,23.84,23.86,23.8,23.83,359054.0,22.3382,22.3569,22.3007,22.3288,359054.0
2022-12-21 09:30:00,23.88,24.01,23.87,23.93,144002.0,22.3757,22.4975,22.3663,22.4225,144002.0
2022-12-21 09:40:00,23.92,23.93,23.81,23.86,124166.0,22.4131,22.4225,22.3101,22.3569,124166.0
2022-12-21 09:50:00,23.85,23.85,23.74,23.77,113084.0,22.3475,22.3475,22.2445,22.2726,113084.0
2022-12-21 10:00:00,23.77,23.86,23.77,23.82,82722.0,22.2726,22.3569,22.2726,22.3194,82722.0
2022-12-21 10:10:00,23.82,23.84,23.79,23.81,74242.0,22.3194,22.3382,22.2913,22.3101,74242.0
2022-12-21 10:20:00,23.8,23.86,23.77,23.86,51880.0,22.3007,22.3569,22.2726,22.3569,51880.0
2022-12-21 10:30:00,23.86,23.93,23.83,23.92,187218.0,22.3569,22.4225,22.3288,22.4131,187218.0
2022-12-21 10:40:00,23.92,23.93,23.88,23.89,67974.0,22.4131,22.4225,22.3757,22.385,67974.0
2022-12-21 10:50:00,23.89,23.91,23.86,23.9,68526.0,22.385,22.4038,22.3569,22.3944,68526.0
2022-12-21 11:00:00,23.91,23.95,23.91,23.93,44130.0,22.4038,22.4412,22.4038,22.4225,44130.0
2022-12-21 11:10:00,23.93,23.96,23.92,23.93,52728.0,22.4225,22.4506,22.4131,22.4225,52728.0
2022-12-21 11:20:00,23.93,23.93,23.9,23.92,36796.0,22.4225,22.4225,22.3944,22.4131,36796.0
2022-12-21 11:30:00,23.92,23.94,23.89,23.89,38378.0,22.4131,22.4319,22.385,22.385,38378.0
2022-12-21 11:40:00,23.89,23.89,23.83,23.84,46832.0,22.385,22.385,22.3288,22.3382,46832.0
2022-12-21 11:50:00,23.84,23.86,23.83,23.84,58042.0,22.3382,22.3569,22.3288,22.3382,58042.0
2022-12-21 12:00:00,23.85,23.87,23.83,23.85,50548.0,22.3475,22.3663,22.3288,22.3475,50548.0
2022-12-21 12:10:00,23.85,23.89,23.84,23.89,67868.0,22.3475,22.385,22.3382,22.385,67868.0
2022-12-21 12:20:00,23.89,23.92,23.88,23.9,28078.0,22.385,22.4131,22.3757,22.3944,28078.0
2022-12-21 12:30:00,23.9,23.92,23.89,23.9,41870.0,22.3944,22.4131,22.385,22.3944,41870.0
2022-12-21 12:40:00,23.9,23.91,23.88,23.89,30712.0,22.3944,22.4038,22.3757,22.385,30712.0
2022-12-21 12:50:00,23.89,23.93,23.89,23.93,32726.0,22.385,22.4225,22.385,22.4225,32726.0
2022-12-21 13:00:00,23.93,23.97,23.92,23.95,44942.0,22.4225,22.46,22.4131,22.4412,44942.0
2022-12-21 13:10:00,23.95,23.95,23.9,23.91,50824.0,22.4412,22.4412,22.3944,22.4038,50824.0
2022-12-21 13:20:00,23.91,23.91,23.86,23.88,46736.0,22.4038,22.4038,22.3569,22.3757,46736.0
2022-12-21 13:30:00,23.89,23.93,23.89,23.93,33492.0,22.385,22.4225,22.385,22.4225,33492.0
2022-12-21 13:40:00,23.93,23.97,23.93,23.96,43988.0,22.4225,22.46,22.4225,22.4506,43988.0
2022-12-21 13:50:00,23.96,23.98,23.95,23.97,33952.0,22.4506,22.4694,22.4412,22.46,33952.0
2022-12-21 14:00:00,23.97,24.02,23.97,23.99,60484.0,22.46,22.5068,22.46,22.4787,60484.0
2022-12-21 14:10:00,23.99,24.02,23.98,23.99,36996.0,22.4787,22.5068,22.4694,22.4787,36996.0
2022-12-21 14:20:00,23.99,24.0,23.95,23.96,47124.0,22.4787,22.4881,22.4412,22.4506,47124.0
2022-12-21 14:30:00,23.95,24.0,23.94,23.98,46268.0,22.4412,22.4881,22.4319,22.4694,46268.0
2022-12-21 14:40:00,23.97,23.98,23.93,23.94,37576.0,22.46,22.4694,22.4225,22.4319,37576.0
2022-12-21 14:50:00,23.93,23.95,23.91,23.93,41048.0,22.4225,22.4412,22.4038,22.4225,41048.0
2022-12-21 15:00:00,23.93,23.95,23.89,23.91,75284.0,22.4225,22.4412,22.385,22.4038,75284.0
2022-12-21 15:10:00,23.91,23.95,23.89,23.93,70526.0,22.4038,22.4412,22.385,22.4225,70526.0
2022-12-21 15:20:00,23.92,23.95,23.91,23.91,53606.0,22.4131,22.4412,22.4038,22.4038,53606.0
2022-12-21 15:30:00,23.91,23.96,23.91,23.95,60830.0,22.4038,22.4506,22.4038,22.4412,60830.0
2022-12-21 15:40:00,23.95,23.97,23.94,23.96,97904.0,22.4412,22.46,22.4319,22.4506,97904.0
2022-12-21 15:50:00,23.96,23.99,23.91,23.97,298256.0,22.4506,22.4787,22.4038,22.46,298256.0
2022-12-22 09:30:00,23.8,23.86,23.59,23.6,171946.0,22.3007,22.3569,22.1039,22.1133,171946.0
2022-12-22 09:40:00,23.6,23.66,23.57,23.65,176402.0,22.1133,22.1695,22.0852,22.1601,176402.0
2022-12-22 09:50:00,23.65,23.67,23.58,23.62,117852.0,22.1601,22.1789,22.0945,22.132,117852.0
2022-12-22 10:00:00,23.62,23.62,23.5,23.52,83348.0,22.132,22.132,22.0196,22.0383,83348.0
2022-12-22 10:10:00,23.52,23.52,23.43,23.5,82390.0,22.0383,22.0383,21.954,22.0196,82390.0
2022-12-22 10:20:00,23.5,23.56,23.5,23.53,37514.0,22.0196,22.0758,22.0196,22.0477,37514.0
2022-12-22 10:30:00,23.53,23.59,23.5,23.55,49782.0,22.0477,22.1039,22.0196,22.0664,49782.0
2022-12-22 10:40:00,23.55,23.6,23.53,23.58,42950.0,22.0664,22.1133,22.0477,22.0945,42950.0
2022-12-22 10:50:00,23.58,23.61,23.57,23.6,49138.0,22.0945,22.1227,22.0852,22.1133,49138.0
2022-12-22 11:00:00,23.6,23.63,23.57,23.59,61138.0,22.1133,22.1414,22.0852,22.1039,61138.0
2022-12-22 11:10:00,23.59,23.6,23.55,23.55,40184.0,22.1039,22.1133,22.0664,22.0664,40184.0
2022-12-22 11:20:00,23.54,23.56,23.53,23.55,42988.0,22.0571,22.0758,22.0477,22.0664,42988.0
2022-12-22 11:30:00,23.55,23.59,23.54,23.56,79292.0,22.0664,22.1039,22.0571,22.0758,79292.0
2022-12-22 11:40:00,23.54,23.55,23.52,23.54,30584.0,22.0571,22.0664,22.0383,22.0571,30584.0
2022-12-22 11:50:00,23.54,23.56,23.52,23.54,53524.0,22.0571,22.0758,22.0383,22.0571,53524.0
2022-12-22 12:00:00,23.54,23.61,23.53,23.59,46394.0,22.0571,22.1227,22.0477,22.1039,46394.0
2022-12-22 12:10:00,23.6,23.61,23.58,23.58,39772.0,22.1133,22.1227,22.0945,22.0945,39772.0
2022-12-22 12:20:00,23.58,23.59,23.5,23.52,55890.0,22.0945,22.1039,22.0196,22.0383,55890.0
2022-12-22 12:30:00,23.51,23.53,23.49,23.5,71530.0,22.029,22.0477,22.0102,22.0196,71530.0
2022-12-22 12:40:00,23.5,23.5,23.46,23.48,48422.0,22.0196,22.0196,21.9821,22.0008,48422.0
2022-12-22 12:50:00,23.48,23.5,23.46,23.47,39628.0,22.0008,22.0196,21.9821,21.9915,39628.0
2022-12-22 13:00:00,23.47,23.47,23.37,23.39,46202.0,21.9915,21.9915,21.8978,21.9165,46202.0
2022-12-22 13:10:00,23.39,23.44,23.39,23.43,35772.0,21.9165,21.9634,21.9165,21.954,35772.0
2022-12-22 13:20:00,23.43,23.43,23.39,23.41,31258.0,21.954,21.954,21.9165,21.9353,31258.0
2022-12-22 13:30:00,23.4,23.41,23.34,23.41,68498.0,21.9259,21.9353,21.8697,21.9353,68498.0
2022-12-22 13:40:00,23.41,23.44,23.4,23.43,33632.0,21.9353,21.9634,21.9259,21.954,33632.0
2022-12-22 13:50:00,23.44,23.45,23.43,23.45,49282.0,21.9634,21.9727,21.954,21.9727,49282.0
2022-12-22 14:00:00,23.45,23.48,23.43,23.46,54434.0,21.9727,22.0008,21.954,21.9821,54434.0
2022-12-22 14:10:00,23.46,23.6,23.46,23.56,62316.0,21.9821,22.1133,21.9821,22.0758,62316.0
2022-12-22 14:20:00,23.56,23.68,23.53,23.68,197260.0,22.0758,22.1882,22.0477,22.1882,197260.0
2022-12-22 14:30:00,23.68,23.68,23.6,23.65,126446.0,22.1882,22.1882,22.1133,22.1601,126446.0
2022-12-22 14:40:00,23.64,23.65,23.59,23.64,120832.0,22.1508,22.1601,22.1039,22.1508,120832.0
2022-12-22 14:50:00,23.64,23.7,23.63,23.7,58406.0,22.1508,22.207,22.1414,22.207,58406.0
2022-12-22 15:00:00,23.71,23.75,23.67,23.75,70322.0,22.2164,22.2538,22.1789,22.2538,70322.0
2022-12-22 15:10:00,23.75,23.76,23.7,23.76,89760.0,22.2538,22.2632,22.207,22.2632,89760.0
2022-12-22 15:20:00,23.76,23.85,23.76,23.82,99672.0,22.2632,22.3475,22.2632,22.3194,99672.0
2022-12-22 15:30:00,23.83,23.84,23.74,23.75,91788.0,22.3288,22.3382,22.2445,22.2538,91788.0
2022-12-22 15:40:00,23.75,23.8,23.71,23.79,375564.0,22.2538,22.3007,22.2164,22.2913,375564.0
2022-12-22 15:50:00,23.79,23.86,23.77,23.85,557534.0,22.2913,22.3569,22.2726,22.3475,557534.0
2022-12-23 09:30:00,23.82,23.92,23.72,23.73,119092.0,22.3194,22.4131,22.2257,22.2351,119092.0
2022-12-23 09:40:00,23.73,23.86,23.72,23.85,65640.0,22.2351,22.3569,22.2257,22.3475,65640.0
2022-12-23 09:50:00,23.86,23.88,23.81,23.86,129858.0,22.3569,22.3757,22.3101,22.3569,129858.0
2022-12-23 10:00:00,23.86,23.95,23.82,23.9,52790.0,22.3569,22.4412,22.3194,22.3944,52790.0
2022-12-23 10:10:00,23.91,24.02,23.9,24.02,41506.0,22.4038,22.5068,22.3944,22.5068,41506.0
2022-12-23 10:20:00,24.01,24.01,23.95,23.97,36200.0,22.4975,22.4975,22.4412,22.46,36200.0
2022-12-23 10:30:00,23.98,24.0,23.93,23.93,51196.0,22.4694,22.4881,22.4225,22.4225,51196.0
2022-12-23 10:40:00,23.93,23.93,23.85,23.86,39530.0,22.4225,22.4225,22.3475,22.3569,39530.0
2022-12-23 10:50:00,23.86,23.89,23.81,23.84,41678.0,22.3569,22.385,22.3101,22.3382,41678.0
2022-12-23 11:00:00,23.84,23.87,23.84,23.86,23142.0,22.3382,22.3663,22.3382,22.3569,23142.0
2022-12-23 11:10:00,23.87,23.91,23.85,23.86,30610.0,22.3663,22.4038,22.3475,22.3569,30610.0
2022-12-23 11:20:00,23.88,23.89,23.85,23.86,41554.0,22.3757,22.385,22.3475,22.3569,41554.0
2022-12-23 11:30:00,23.86,23.92,23.86,23.91,24684.0,22.3569,22.4131,22.3569,22.4038,24684.0
2022-12-23 11:40:00,23.92,23.95,23.91,23.93,23504.0,22.4131,22.4412,22.4038,22.4225,23504.0
2022-12-23 11:50:00,23.93,23.93,23.9,23.92,23598.0,22.4225,22.4225,22.3944,22.4131,23598.0
2022-12-23 12:00:00,23.92,23.93,23.9,23.91,33040.0,22.4131,22.4225,22.3944,22.4038,33040.0
2022-12-23 12:10:00,23.92,23.94,23.91,23.93,33386.0,22.4131,22.4319,22.4038,22.4225,33386.0
2022-12-23 12:20:00,23.93,23.96,23.93,23.94,36262.0,22.4225,22.4506,22.4225,22.4319,36262.0
2022-12-23 12:30:00,23.94,24.0,23.94,23.98,19722.0,22.4319,22.4881,22.4319,22.4694,19722.0
2022-12-23 12:40:00,23.98,23.99,23.93,23.95,39686.0,22.4694,22.4787,22.4225,22.4412,39686.0
2022-12-23 12:50:00,23.94,23.96,23.92,23.92,52360.0,22.4319,22.4506,22.4131,22.4131,52360.0
2022-12-23 13:00:00,23.92,23.93,23.9,23.93,43308.0,22.4131,22.4225,22.3944,22.4225,43308.0
2022-12-23 13:10:00,23.93,23.93,23.88,23.9,60530.0,22.4225,22.4225,22.3757,22.3944,60530.0
2022-12-23 13:20:00,23.9,23.92,23.89,23.92,21922.0,22.3944,22.4131,22.385,22.4131,21922.0
2022-12-23 13:30:00,23.92,23.93,23.9,23.91,20822.0,22.4131,22.4225,22.3944,22.4038,20822.0
2022-12-23 13:40:00,23.91,23.93,23.84,23.89,40172.0,22.4038,22.4225,22.3382,22.385,40172.0
2022-12-23 13:50:00,23.89,23.89,23.86,23.87,23492.0,22.385,22.385,22.3569,22.3663,23492.0
2022-12-23 14:00:00,23.87,23.88,23.85,23.86,24104.0,22.3663,22.3757,22.3475,22.3569,24104.0
2022-12-23 14:10:00,23.86,23.89,23.85,23.89,29576.0,22.3569,22.385,22.3475,22.385,29576.0
2022-12-23 14:20:00,23.89,23.89,23.85,23.85,35078.0,22.385,22.385,22.3475,22.3475,35078.0
2022-12-23 14:30:00,23.86,23.92,23.86,23.92,27276.0,22.3569,22.4131,22.3569,22.4131,27276.0
2022-12-23 14:40:00,23.92,23.92,23.87,23.89,43518.0,22.4131,22.4131,22.3663,22.385,43518.0
2022-12-23 14:50:00,23.89,23.92,23.89,23.92,21582.0,22.385,22.4131,22.385,22.4131,21582.0
2022-12-23 15:00:00,23.92,23.96,23.9,23.92,42588.0,22.4131,22.4506,22.3944,22.4131,42588.0
2022-12-23 15:10:00,23.92,23.95,23.91,23.92,31600.0,22.4131,22.4412,22.4038,22.4131,31600.0
2022-12-23 15:20:00,23.92,23.92,23.87,23.88,49900.0,22.4131,22.4131,22.3663,22.3757,49900.0
2022-12-23 15:30:00,23.86,23.89,23.82,23.83,53642.0,22.3569,22.385,22.3194,22.3288,53642.0
2022-12-23 15:40:00,23.83,23.9,23.83,23.89,72888.0,22.3288,22.3944,22.3288,22.385,72888.0
2022-12-23 15:50:00,23.89,23.89,23.84,23.89,280806.0,22.385,22.385,22.3382,22.385,280806.0
2022-12-27 09:30:00,23.9,23.96,23.76,23.82,204800.0,22.3944,22.4506,22.2632,22.3194,204800.0
2022-12-27 09:40:00,23.82,23.82,23.72,23.75,74780.0,22.3194,22.3194,22.2257,22.2538,74780.0
2022-12-27 09:50:00,23.75,23.81,23.74,23.77,61456.0,22.2538,22.3101,22.2445,22.2726,61456.0
2022-12-27 10:00:00,23.77,23.8,23.73,23.75,66744.0,22.2726,22.3007,22.2351,22.2538,66744.0
2022-12-27 10:10:00,23.77,23.91,23.76,23.89,42076.0,22.2726,22.4038,22.2632,22.385,42076.0
2022-12-27 10:20:00,23.9,23.95,23.89,23.92,31934.0,22.3944,22.4412,22.385,22.4131,31934.0
2022-12-27 10:30:00,23.93,23.95,23.9,23.95,31804.0,22.4225,22.4412,22.3944,22.4412,31804.0
2022-12-27 10:40:00,23.94,23.97,23.92,23.95,29950.0,22.4319,22.46,22.4131,22.4412,29950.0
2022-12-27 10:50:00,23.95,23.95,23.88,23.88,42186.0,22.4412,22.4412,22.3757,22.3757,42186.0
2022-12-27 11:00:00,23.88,23.91,23.86,23.89,111430.0,22.3757,22.4038,22.3569,22.385,111430.0
2022-12-27 11:10:00,23.88,23.89,23.83,23.85,47070.0,22.3757,22.385,22.3288,22.3475,47070.0
2022-12-27 11:20:00,23.84,23.86,23.8,23.86,65696.0,22.3382,22.3569,22.3007,22.3569,65696.0
2022-12-27 11:30:00,23.86,23.88,23.81,23.85,91694.0,22.3569,22.3757,22.3101,22.3475,91694.0
2022-12-27 11:40:00,23.85,23.9,23.85,23.85,71894.0,22.3475,22.3944,22.3475,22.3475,71894.0
2022-12-27 11:50:00,23.84,23.89,23.84,23.89,52594.0,22.3382,22.385,22.3382,22.385,52594.0
2022-12-27 12:00:00,23.89,23.9,23.85,23.85,23502.0,22.385,22.3944,22.3475,22.3475,23502.0
2022-12-27 12:10:00,23.86,23.9,23.84,23.85,29712.0,22.3569,22.3944,22.3382,22.3475,29712.0
2022-12-27 12:20:00,23.85,23.85,23.82,23.83,47892.0,22.3475,22.3475,22.3194,22.3288,47892.0
2022-12-27 12:30:00,23.83,23.86,23.81,23.86,40060.0,22.3288,22.3569,22.3101,22.3569,40060.0
2022-12-27 12:40:00,23.86,23.86,23.8,23.81,34446.0,22.3569,22.3569,22.3007,22.3101,34446.0
2022-12-27 12:50:00,23.81,23.84,23.81,23.83,28910.0,22.3101,22.3382,22.3101,22.3288,28910.0
2022-12-27 13:00:00,23.83,23.86,23.83,23.86,29818.0,22.3288,22.3569,22.3288,22.3569,29818.0
2022-12-27 13:10:00,23.86,23.86,23.82,23.83,24400.0,22.3569,22.3569,22.3194,22.3288,24400.0
2022-12-27 13:20:00,23.83,23.83,23.8,23.8,20346.0,22.3288,22.3288,22.3007,22.3007,20346.0
2022-12-27 13:30:00,23.8,23.8,23.76,23.76,27790.0,22.3007,22.3007,22.2632,22.2632,27790.0
2022-12-27 13:40:00,23.77,23.78,23.75,23.77,29464.0,22.2726,22.282,22.2538,22.2726,29464.0
2022-12-27 13:50:00,23.77,23.77,23.7,23.72,55560.0,22.2726,22.2726,22.207,22.2257,55560.0
2022-12-27 14:00:00,23.72,23.75,23.71,23.74,33338.0,22.2257,22.2538,22.2164,22.2445,33338.0
2022-12-27 14:10:00,23.73,23.75,23.71,23.71,31988.0,22.2351,22.2538,22.2164,22.2164,31988.0
2022-12-27 14:20:00,23.71,23.72,23.68,23.7,31032.0,22.2164,22.2257,22.1882,22.207,31032.0
2022-12-27 14:30:00,23.7,23.74,23.69,23.71,44374.0,22.207,22.2445,22.1976,22.2164,44374.0
2022-12-27 14:40:00,23.7,23.74,23.68,23.74,44106.0,22.207,22.2445,22.1882,22.2445,44106.0
2022-12-27 14:50:00,23.74,23.75,23.72,23.74,38842.0,22.2445,22.2538,22.2257,22.2445,38842.0
2022-12-27 15:00:00,23.75,23.78,23.73,23.78,43440.0,22.2538,22.282,22.2351,22.282,43440.0
2022-12-27 15:10:00,23.78,23.81,23.76,23.79,37732.0,22.282,22.3101,22.2632,22.2913,37732.0
2022-12-27 15:20:00,23.78,23.8,23.77,23.79,46136.0,22.282,22.3007,22.2726,22.2913,46136.0
2022-12-27 15:30:00,23.8,23.82,23.78,23.82,90378.0,22.3007,22.3194,22.282,22.3194,90378.0
2022-12-27 15:40:00,23.82,23.82,23.78,23.82,107878.0,22.3194,22.3194,22.282,22.3194,107878.0
2022-12-27 15:50:00,23.82,23.82,23.71,23.75,482530.0,22.3194,22.3194,22.2164,22.2538,482530.0
2022-12-28 09:30:00,23.85,23.91,23.78,23.9,105144.0,22.3475,22.4038,22.282,22.3944,105144.0
2022-12-28 09:40:00,23.9,23.92,23.82,23.82,109098.0,22.3944,22.4131,22.3194,22.3194,109098.0
2022-12-28 09:50:00,23.83,23.84,23.76,23.79,120894.0,22.3288,22.3382,22.2632,22.2913,120894.0
2022-12-28 10:00:00,23.8,23.83,23.76,23.77,42210.0,22.3007,22.3288,22.2632,22.2726,42210.0
2022-12-28 10:10:00,23.77,23.78,23.73,23.78,80868.0,22.2726,22.282,22.2351,22.282,80868.0
2022-12-28 10:20:00,23.78,23.79,23.68,23.71,156304.0,22.282,22.2913,22.1882,22.2164,156304.0
2022-12-28 10:30:00,23.71,23.74,23.68,23.69,150570.0,22.2164,22.2445,22.1882,22.1976,150570.0
2022-12-28 10:40:00,23.69,23.71,23.65,23.66,24862.0,22.1976,22.2164,22.1601,22.1695,24862.0
2022-12-28 10:50:00,23.66,23.66,23.59,23.59,47140.0,22.1695,22.1695,22.1039,22.1039,47140.0
2022-12-28 11:00:00,23.59,23.61,23.55,23.57,53716.0,22.1039,22.1227,22.0664,22.0852,53716.0
2022-12-28 11:10:00,23.57,23.61,23.56,23.6,34080.0,22.0852,22.1227,22.0758,22.1133,34080.0
2022-12-28 11:20:00,23.6,23.61,23.58,23.59,42172.0,22.1133,22.1227,22.0945,22.1039,42172.0
2022-12-28 11:30:00,23.59,23.6,23.56,23.57,27572.0,22.1039,22.1133,22.0758,22.0852,27572.0
2022-12-28 11:40:00,23.58,23.61,23.57,23.59,57562.0,22.0945,22.1227,22.0852,22.1039,57562.0
2022-12-28 11:50:00,23.57,23.6,23.56,23.58,36952.0,22.0852,22.1133,22.0758,22.0945,36952.0
2022-12-28 12:00:00,23.57,23.57,23.52,23.54,26036.0,22.0852,22.0852,22.0383,22.0571,26036.0
2022-12-28 12:10:00,23.54,23.54,23.5,23.5,26836.0,22.0571,22.0571,22.0196,22.0196,26836.0
2022-12-28 12:20:00,23.5,23.52,23.49,23.5,60946.0,22.0196,22.0383,22.0102,22.0196,60946.0
2022-12-28 12:30:00,23.5,23.59,23.5,23.57,56408.0,22.0196,22.1039,22.0196,22.0852,56408.0
2022-12-28 12:40:00,23.57,23.64,23.55,23.64,43938.0,22.0852,22.1508,22.0664,22.1508,43938.0
2022-12-28 12:50:00,23.64,23.66,23.61,23.65,34552.0,22.1508,22.1695,22.1227,22.1601,34552.0
2022-12-28 13:00:00,23.65,23.7,23.65,23.69,36016.0,22.1601,22.207,22.1601,22.1976,36016.0
2022-12-28 13:10:00,23.69,23.72,23.63,23.63,82480.0,22.1976,22.2257,22.1414,22.1414,82480.0
2022-12-28 13:20:00,23.63,23.64,23.6,23.63,42990.0,22.1414,22.1508,22.1133,22.1414,42990.0
2022-12-28 13:30:00,23.61,23.64,23.61,23.61,37894.0,22.1227,22.1508,22.1227,22.1227,37894.0
2022-12-28 13:40:00,23.61,23.64,23.61,23.62,35614.0,22.1227,22.1508,22.1227,22.132,35614.0
2022-12-28 13:50:00,23.62,23.63,23.59,23.59,41452.0,22.132,22.1414,22.1039,22.1039,41452.0
2022-12-28 14:00:00,23.59,23.61,23.58,23.59,43416.0,22.1039,22.1227,22.0945,22.1039,43416.0
2022-12-28 14:10:00,23.6,23.61,23.56,23.58,74592.0,22.1133,22.1227,22.0758,22.0945,74592.0
2022-12-28 14:20:00,23.57,23.57,23.52,23.52,82984.0,22.0852,22.0852,22.0383,22.0383,82984.0
2022-12-28 14:30:00,23.53,23.56,23.52,23.54,157088.0,22.0477,22.0758,22.0383,22.0571,157088.0
2022-12-28 14:40:00,23.54,23.58,23.52,23.55,416018.0,22.0571,22.0945,22.0383,22.0664,416018.0
2022-12-28 14:50:00,23.56,23.56,23.5,23.5,69020.0,22.0758,22.0758,22.0196,22.0196,69020.0
2022-12-28 15:00:00,23.5,23.5,23.45,23.45,55966.0,22.0196,22.0196,21.9727,21.9727,55966.0
2022-12-28 15:10:00,23.45,23.47,23.41,23.45,58962.0,21.9727,21.9915,21.9353,21.9727,58962.0
2022-12-28 15:20:00,23.45,23.47,23.43,23.45,66248.0,21.9727,21.9915,21.954,21.9727,66248.0
2022-12-28 15:30:00,23.45,23.48,23.43,23.47,121176.0,21.9727,22.0008,21.954,21.9915,121176.0
2022-12-28 15:40:00,23.47,23.48,23.42,23.46,178844.0,21.9915,22.0008,21.9446,21.9821,178844.0
2022-12-28 15:50:00,23.46,23.47,23.42,23.42,378962.0,21.9821,21.9915,21.9446,21.9446,378962.0
2022-12-29 09:30:00,23.63,23.74,23.54,23.67,142410.0,22.1414,22.2445,22.0571,22.1789,142410.0
2022-12-29 09:40:00,23.66,23.72,23.66,23.68,66646.0,22.1695,22.2257,22.1695,22.1882,66646.0
2022-12-29 09:50:00,23.68,23.72,23.63,23.68,103284.0,22.1882,22.2257,22.1414,22.1882,103284.0
2022-12-29 10:00:00,23.71,23.77,23.7,23.74,59912.0,22.2164,22.2726,22.207,22.2445,59912.0
2022-12-29 10:10:00,23.74,23.79,23.74,23.79,74150.0,22.2445,22.2913,22.2445,22.2913,74150.0
2022-12-29 10:20:00,23.79,23.79,23.73,23.77,50450.0,22.2913,22.2913,22.2351,22.2726,50450.0
2022-12-29 10:30:00,23.77,23.82,23.77,23.81,61338.0,22.2726,22.3194,22.2726,22.3101,61338.0
2022-12-29 10:40:00,23.81,23.82,23.75,23.76,63460.0,22.3101,22.3194,22.2538,22.2632,63460.0
2022-12-29 10:50:00,23.76,23.79,23.74,23.74,41264.0,22.2632,22.2913,22.2445,22.2445,41264.0
2022-12-29 11:00:00,23.75,23.77,23.71,23.72,52694.0,22.2538,22.2726,22.2164,22.2257,52694.0
2022-12-29 11:10:00,23.72,23.73,23.68,23.71,32200.0,22.2257,22.2351,22.1882,22.2164,32200.0
2022-12-29 11:20:00,23.71,23.77,23.71,23.74,54366.0,22.2164,22.2726,22.2164,22.2445,54366.0
2022-12-29 11:30:00,23.74,23.78,23.74,23.78,90312.0,22.2445,22.282,22.2445,22.282,90312.0
2022-12-29 11:40:00,23.78,23.83,23.78,23.81,31450.0,22.282,22.3288,22.282,22.3101,31450.0
2022-12-29 11:50:00,23.82,23.86,23.81,23.84,31944.0,22.3194,22.3569,22.3101,22.3382,31944.0
2022-12-29 12:00:00,23.84,23.86,23.84,23.85,33150.0,22.3382,22.3569,22.3382,22.3475,33150.0
2022-12-29 12:10:00,23.86,23.86,23.83,23.84,32170.0,22.3569,22.3569,22.3288,22.3382,32170.0
2022-12-29 12:20:00,23.84,23.86,23.84,23.86,30170.0,22.3382,22.3569,22.3382,22.3569,30170.0
2022-12-29 12:30:00,23.86,23.86,23.83,23.85,45802.0,22.3569,22.3569,22.3288,22.3475,45802.0
2022-12-29 12:40:00,23.86,23.86,23.84,23.85,40362.0,22.3569,22.3569,22.3382,22.3475,40362.0
2022-12-29 12:50:00,23.86,23.91,23.86,23.9,65294.0,22.3569,22.4038,22.3569,22.3944,65294.0
2022-12-29 13:00:00,23.89,23.91,23.84,23.85,23932.0,22.385,22.4038,22.3382,22.3475,23932.0
2022-12-29 13:10:00,23.85,23.88,23.85,23.85,32804.0,22.3475,22.3757,22.3475,22.3475,32804.0
2022-12-29 13:20:00,23.84,23.86,23.83,23.83,38004.0,22.3382,22.3569,22.3288,22.3288,38004.0
2022-12-29 13:30:00,23.83,23.83,23.8,23.81,46040.0,22.3288,22.3288,22.3007,22.3101,46040.0
2022-12-29 13:40:00,23.81,23.85,23.8,23.85,34482.0,22.3101,22.3475,22.3007,22.3475,34482.0
2022-12-29 13:50:00,23.85,23.86,23.84,23.86,29126.0,22.3475,22.3569,22.3382,22.3569,29126.0
2022-12-29 14:00:00,23.86,23.9,23.85,23.87,38880.0,22.3569,22.3944,22.3475,22.3663,38880.0
2022-12-29 14:10:00,23.88,23.88,23.85,23.86,36312.0,22.3757,22.3757,22.3475,22.3569,36312.0
2022-12-29 14:20:00,23.88,23.89,23.85,23.85,39636.0,22.3757,22.385,22.3475,22.3475,39636.0
2022-12-29 14:30:00,23.85,23.88,23.83,23.88,33794.0,22.3475,22.3757,22.3288,22.3757,33794.0
2022-12-29 14:40:00,23.88,23.89,23.87,23.88,41256.0,22.3757,22.385,22.3663,22.3757,41256.0
2022-12-29 14:50:00,23.88,23.88,23.83,23.83,44228.0,22.3757,22.3757,22.3288,22.3288,44228.0
2022-12-29 15:00:00,23.82,23.82,23.75,23.78,72756.0,22.3194,22.3194,22.2538,22.282,72756.0
2022-12-29 15:10:00,23.78,23.78,23.71,23.72,72532.0,22.282,22.282,22.2164,22.2257,72532.0
2022-12-29 15:20:00,23.72,23.74,23.71,23.72,105520.0,22.2257,22.2445,22.2164,22.2257,105520.0
2022-12-29 15:30:00,23.72,23.75,23.71,23.74,94134.0,22.2257,22.2538,22.2164,22.2445,94134.0
2022-12-29 15:40:00,23.74,23.81,23.73,23.81,139570.0,22.2445,22.3101,22.2351,22.3101,139570.0
2022-12-29 15:50:00,23.81,23.85,23.77,23.78,546778.0,22.3101,22.3475,22.2726,22.282,546778.0
2022-12-30 09:30:00,23.65,23.74,23.58,23.61,108538.0,22.1601,22.2445,22.0945,22.1227,108538.0
2022-12-30 09:40:00,23.61,23.63,23.5,23.5,77642.0,22.1227,22.1414,22.0196,22.0196,77642.0
2022-12-30 09:50:00,23.51,23.61,23.5,23.61,42098.0,22.029,22.1227,22.0196,22.1227,42098.0
2022-12-30 10:00:00,23.6,23.64,23.58,23.6,70532.0,22.1133,22.1508,22.0945,22.1133,70532.0
2022-12-30 10:10:00,23.6,23.69,23.6,23.68,39356.0,22.1133,22.1976,22.1133,22.1882,39356.0
2022-12-30 10:20:00,23.68,23.7,23.66,23.67,31736.0,22.1882,22.207,22.1695,22.1789,31736.0
2022-12-30 10:30:00,23.67,23.68,23.61,23.64,45484.0,22.1789,22.1882,22.1227,22.1508,45484.0
2022-12-30 10:40:00,23.63,23.68,23.6,23.68,31464.0,22.1414,22.1882,22.1133,22.1882,31464.0
2022-12-30 10:50:00,23.68,23.7,23.59,23.59,80412.0,22.1882,22.207,22.1039,22.1039,80412.0
2022-12-30 11:00:00,23.59,23.63,23.58,23.63,27132.0,22.1039,22.1414,22.0945,22.1414,27132.0
2022-12-30 11:10:00,23.63,23.65,23.6,23.61,29218.0,22.1414,22.1601,22.1133,22.1227,29218.0
2022-12-30 11:20:00,23.61,23.61,23.56,23.58,24616.0,22.1227,22.1227,22.0758,22.0945,24616.0
2022-12-30 11:30:00,23.58,23.64,23.57,23.61,73780.0,22.0945,22.1508,22.0852,22.1227,73780.0
2022-12-30 11:40:00,23.61,23.63,23.6,23.61,16440.0,22.1227,22.1414,22.1133,22.1227,16440.0
2022-12-30 11:50:00,23.61,23.68,23.61,23.66,26814.0,22.1227,22.1882,22.1227,22.1695,26814.0
2022-12-30 12:00:00,23.66,23.68,23.65,23.67,33840.0,22.1695,22.1882,22.1601,22.1789,33840.0
2022-12-30 12:10:00,23.67,23.68,23.64,23.67,27770.0,22.1789,22.1882,22.1508,22.1789,27770.0
2022-12-30 12:20:00,23.67,23.68,23.66,23.67,22656.0,22.1789,22.1882,22.1695,22.1789,22656.0
2022-12-30 12:30:00,23.67,23.68,23.63,23.63,25280.0,22.1789,22.1882,22.1414,22.1414,25280.0
2022-12-30 12:40:00,23.63,23.65,23.62,23.64,20014.0,22.1414,22.1601,22.132,22.1508,20014.0
2022-12-30 12:50:00,23.64,23.65,23.61,23.65,19072.0,22.1508,22.1601,22.1227,22.1601,19072.0
2022-12-30 13:00:00,23.65,23.67,23.63,23.66,91316.0,22.1601,22.1789,22.1414,22.1695,91316.0
2022-12-30 13:10:00,23.66,23.66,23.56,23.57,34324.0,22.1695,22.1695,22.0758,22.0852,34324.0
2022-12-30 13:20:00,23.56,23.56,23.45,23.52,41836.0,22.0758,22.0758,21.9727,22.0383,41836.0
2022-12-30 13:30:00,23.51,23.57,23.5,23.56,36768.0,22.029,22.0852,22.0196,22.0758,36768.0
2022-12-30 13:40:00,23.56,23.56,23.53,23.54,26574.0,22.0758,22.0758,22.0477,22.0571,26574.0
2022-12-30 13:50:00,23.53,23.53,23.5,23.5,35182.0,22.0477,22.0477,22.0196,22.0196,35182.0
2022-12-30 14:00:00,23.5,23.52,23.47,23.47,42576.0,22.0196,22.0383,21.9915,21.9915,42576.0
2022-12-30 14:10:00,23.47,23.5,23.46,23.48,35638.0,21.9915,22.0196,21.9821,22.0008,35638.0
2022-12-30 14:20:00,23.47,23.48,23.45,23.47,27482.0,21.9915,22.0008,21.9727,21.9915,27482.0
2022-12-30 14:30:00,23.47,23.49,23.46,23.47,26190.0,21.9915,22.0102,21.9821,21.9915,26190.0
2022-12-30 14:40:00,23.47,23.47,23.43,23.43,22796.0,21.9915,21.9915,21.954,21.954,22796.0
2022-12-30 14:50:00,23.43,23.46,23.43,23.44,48106.0,21.954,21.9821,21.954,21.9634,48106.0
2022-12-30 15:00:00,23.44,23.49,23.43,23.49,76334.0,21.9634,22.0102,21.954,22.0102,76334.0
2022-12-30 15:10:00,23.48,23.56,23.48,23.53,79856.0,22.0008,22.0758,22.0008,22.0477,79856.0
2022-12-30 15:20:00,23.54,23.56,23.49,23.5,80106.0,22.0571,22.0758,22.0102,22.0196,80106.0
2022-12-30 15:30:00,23.5,23.56,23.49,23.54,97138.0,22.0196,22.0758,22.0102,22.0571,97138.0
2022-12-30 15:40:00,23.54,23.61,23.53,23.61,116534.0,22.0571,22.1227,22.0477,22.1227,116534.0
2022-12-30 15:50:00,23.61,23.67,23.61,23.66,472522.0,22.1227,22.1789,22.1227,22.1695,472522.0
2023-01-03 09:30:00,23.72,23.84,23.69,23.78,195066.0,22.2257,22.3382,22.1976,22.282,195066.0
2023-01-03 09:40:00,23.78,23.85,23.63,23.67,145950.0,22.282,22.3475,22.1414,22.1789,145950.0
2023-01-03 09:50:00,23.67,23.7,23.52,23.52,105708.0,22.1789,22.207,22.0383,22.0383,105708.0
2023-01-03 10:00:00,23.52,23.61,23.52,23.6,81808.0,22.0383,22.1227,22.0383,22.1133,81808.0
2023-01-03 10:10:00,23.59,23.61,23.48,23.49,65880.0,22.1039,22.1227,22.0008,22.0102,65880.0
2023-01-03 10:20:00,23.49,23.63,23.48,23.63,63306.0,22.0102,22.1414,22.0008,22.1414,63306.0
2023-01-03 10:30:00,23.63,23.66,23.57,23.66,52982.0,22.1414,22.1695,22.0852,22.1695,52982.0
2023-01-03 10:40:00,23.65,23.68,23.65,23.67,70784.0,22.1601,22.1882,22.1601,22.1789,70784.0
2023-01-03 10:50:00,23.67,23.7,23.64,23.7,66522.0,22.1789,22.207,22.1508,22.207,66522.0
2023-01-03 11:00:00,23.72,23.73,23.65,23.65,50064.0,22.2257,22.2351,22.1601,22.1601,50064.0
2023-01-03 11:10:00,23.66,23.66,23.52,23.57,69040.0,22.1695,22.1695,22.0383,22.0852,69040.0
2023-01-03 11:20:00,23.57,23.57,23.49,23.53,51886.0,22.0852,22.0852,22.0102,22.0477,51886.0
2023-01-03 11:30:00,23.52,23.52,23.44,23.48,62676.0,22.0383,22.0383,21.9634,22.0008,62676.0
2023-01-03 11:40:00,23.47,23.5,23.44,23.46,34430.0,21.9915,22.0196,21.9634,21.9821,34430.0
2023-01-03 11:50:00,23.45,23.49,23.43,23.48,33014.0,21.9727,22.0102,21.954,22.0008,33014.0
2023-01-03 12:00:00,23.47,23.49,23.43,23.49,31774.0,21.9915,22.0102,21.954,22.0102,31774.0
2023-01-03 12:10:00,23.48,23.51,23.45,23.49,31818.0,22.0008,22.029,21.9727,22.0102,31818.0
2023-01-03 12:20:00,23.49,23.51,23.45,23.47,41352.0,22.0102,22.029,21.9727,21.9915,41352.0
2023-01-03 12:30:00,23.47,23.56,23.47,23.53,54914.0,21.9915,22.0758,21.9915,22.0477,54914.0
2023-01-03 12:40:00,23.53,23.53,23.43,23.45,45132.0,22.0477,22.0477,21.954,21.9727,45132.0
2023-01-03 12:50:00,23.45,23.5,23.43,23.46,32702.0,21.9727,22.0196,21.954,21.9821,32702.0
2023-01-03 13:00:00,23.47,23.48,23.45,23.48,23940.0,21.9915,22.0008,21.9727,22.0008,23940.0
2023-01-03 13:10:00,23.48,23.52,23.47,23.52,29580.0,22.0008,22.0383,21.9915,22.0383,29580.0
2023-01-03 13:20:00,23.52,23.59,23.5,23.58,58300.0,22.0383,22.1039,22.0196,22.0945,58300.0
2023-01-03 13:30:00,23.57,23.61,23.57,23.57,34450.0,22.0852,22.1227,22.0852,22.0852,34450.0
2023-01-03 13:40:00,23.58,23.61,23.57,23.6,38538.0,22.0945,22.1227,22.0852,22.1133,38538.0
2023-01-03 13:50:00,23.6,23.64,23.58,23.63,35148.0,22.1133,22.1508,22.0945,22.1414,35148.0
2023-01-03 14:00:00,23.63,23.64,23.57,23.59,38002.0,22.1414,22.1508,22.0852,22.1039,38002.0
2023-01-03 14:10:00,23.58,23.59,23.51,23.51,53378.0,22.0945,22.1039,22.029,22.029,53378.0
2023-01-03 14:20:00,23.52,23.55,23.48,23.5,44174.0,22.0383,22.0664,22.0008,22.0196,44174.0
2023-01-03 14:30:00,23.5,23.51,23.45,23.46,34628.0,22.0196,22.029,21.9727,21.9821,34628.0
2023-01-03 14:40:00,23.46,23.65,23.46,23.63,65688.0,21.9821,22.1601,21.9821,22.1414,65688.0
2023-01-03 14:50:00,23.63,23.64,23.6,23.63,60164.0,22.1414,22.1508,22.1133,22.1414,60164.0
2023-01-03 15:00:00,23.62,23.67,23.62,23.63,63866.0,22.132,22.1789,22.132,22.1414,63866.0
2023-01-03 15:10:00,23.63,23.71,23.63,23.68,46534.0,22.1414,22.2164,22.1414,22.1882,46534.0
2023-01-03 15:20:00,23.68,23.68,23.61,23.65,77422.0,22.1882,22.1882,22.1227,22.1601,77422.0
2023-01-03 15:30:00,23.66,23.7,23.64,23.67,102054.0,22.1695,22.207,22.1508,22.1789,102054.0
2023-01-03 15:40:00,23.67,23.71,23.65,23.7,150658.0,22.1789,22.2164,22.1601,22.207,150658.0
2023-01-03 15:50:00,23.69,23.73,23.67,23.7,816744.0,22.1976,22.2351,22.1789,22.207,816744.0
2023-01-04 09:30:00,23.96,24.13,23.96,24.09,144896.0,22.4506,22.6099,22.4506,22.5724,144896.0
2023-01-04 09:40:00,24.1,24.21,24.05,24.06,125642.0,22.5818,22.6849,22.5349,22.5443,125642.0
2023-01-04 09:50:00,24.06,24.11,24.01,24.09,58182.0,22.5443,22.5912,22.4975,22.5724,58182.0
2023-01-04 10:00:00,24.08,24.12,23.9,23.93,109516.0,22.5631,22.6005,22.3944,22.4225,109516.0
2023-01-04 10:10:00,23.93,23.94,23.86,23.86,62476.0,22.4225,22.4319,22.3569,22.3569,62476.0
2023-01-04 10:20:00,23.88,23.88,23.75,23.85,68930.0,22.3757,22.3757,22.2538,22.3475,68930.0
2023-01-04 10:30:00,23.84,23.87,23.81,23.82,51910.0,22.3382,22.3663,22.3101,22.3194,51910.0
2023-01-04 10:40:00,23.82,23.99,23.8,23.97,81276.0,22.3194,22.4787,22.3007,22.46,81276.0
2023-01-04 10:50:00,23.97,24.0,23.93,23.99,54974.0,22.46,22.4881,22.4225,22.4787,54974.0
2023-01-04 11:00:00,24.0,24.02,23.96,24.01,36974.0,22.4881,22.5068,22.4506,22.4975,36974.0
2023-01-04 11:10:00,24.01,24.04,23.99,23.99,40474.0,22.4975,22.5256,22.4787,22.4787,40474.0
2023-01-04 11:20:00,23.99,24.03,23.98,24.02,33086.0,22.4787,22.5162,22.4694,22.5068,33086.0
2023-01-04 11:30:00,24.03,24.13,24.03,24.11,48690.0,22.5162,22.6099,22.5162,22.5912,48690.0
2023-01-04 11:40:00,24.11,24.16,24.11,24.13,31552.0,22.5912,22.638,22.5912,22.6099,31552.0
2023-01-04 11:50:00,24.14,24.14,24.09,24.1,94630.0,22.6193,22.6193,22.5724,22.5818,94630.0
2023-01-04 12:00:00,24.1,24.11,24.04,24.05,30392.0,22.5818,22.5912,22.5256,22.5349,30392.0
2023-01-04 12:10:00,24.05,24.06,23.95,23.96,163116.0,22.5349,22.5443,22.4412,22.4506,163116.0
2023-01-04 12:20:00,23.95,23.97,23.92,23.92,117516.0,22.4412,22.46,22.4131,22.4131,117516.0
2023-01-04 12:30:00,23.92,23.99,23.92,23.96,27000.0,22.4131,22.4787,22.4131,22.4506,27000.0
2023-01-04 12:40:00,23.96,24.04,23.96,24.02,60258.0,22.4506,22.5256,22.4506,22.5068,60258.0
2023-01-04 12:50:00,24.03,24.07,24.0,24.0,74892.0,22.5162,22.5537,22.4881,22.4881,74892.0
2023-01-04 13:00:00,24.0,24.0,23.96,24.0,40116.0,22.4881,22.4881,22.4506,22.4881,40116.0
2023-01-04 13:10:00,24.0,24.07,24.0,24.07,40692.0,22.4881,22.5537,22.4881,22.5537,40692.0
2023-01-04 13:20:00,24.06,24.07,24.02,24.03,39140.0,22.5443,22.5537,22.5068,22.5162,39140.0
2023-01-04 13:30:00,24.03,24.08,24.03,24.07,57280.0,22.5162,22.5631,22.5162,22.5537,57280.0
2023-01-04 13:40:00,24.07,24.09,24.06,24.08,46408.0,22.5537,22.5724,22.5443,22.5631,46408.0
2023-01-04 13:50:00,24.08,24.1,24.0,24.02,43570.0,22.5631,22.5818,22.4881,22.5068,43570.0
2023-01-04 14:00:00,24.05,24.1,23.93,23.96,137524.0,22.5349,22.5818,22.4225,22.4506,137524.0
2023-01-04 14:10:00,23.97,24.08,23.91,24.07,73366.0,22.46,22.5631,22.4038,22.5537,73366.0
2023-01-04 14:20:00,24.07,24.07,23.79,23.81,83364.0,22.5537,22.5537,22.2913,22.3101,83364.0
2023-01-04 14:30:00,23.8,23.86,23.78,23.85,58846.0,22.3007,22.3569,22.282,22.3475,58846.0
2023-01-04 14:40:00,23.85,23.89,23.83,23.85,38960.0,22.3475,22.385,22.3288,22.3475,38960.0
2023-01-04 14:50:00,23.85,23.93,23.82,23.93,70264.0,22.3475,22.4225,22.3194,22.4225,70264.0
2023-01-04 15:00:00,23.94,24.0,23.92,23.95,54084.0,22.4319,22.4881,22.4131,22.4412,54084.0
2023-01-04 15:10:00,23.94,23.96,23.91,23.93,45086.0,22.4319,22.4506,22.4038,22.4225,45086.0
2023-01-04 15:20:00,23.93,23.96,23.86,23.9,57824.0,22.4225,22.4506,22.3569,22.3944,57824.0
2023-01-04 15:30:00,23.89,23.9,23.8,23.82,92502.0,22.385,22.3944,22.3007,22.3194,92502.0
2023-01-04 15:40:00,23.82,23.85,23.77,23.85,76996.0,22.3194,22.3475,22.2726,22.3475,76996.0
2023-01-04 15:50:00,23.85,24.0,23.85,23.99,378742.0,22.3475,22.4881,22.3475,22.4787,378742.0
2023-01-05 09:30:00,23.85,23.88,23.68,23.69,136430.0,22.3475,22.3757,22.1882,22.1976,136430.0
2023-01-05 09:40:00,23.68,23.68,23.43,23.45,185502.0,22.1882,22.1882,21.954,21.9727,185502.0
2023-01-05 09:50:00,23.45,23.55,23.44,23.5,100186.0,21.9727,22.0664,21.9634,22.0196,100186.0
2023-01-05 10:00:00,23.49,23.51,23.37,23.44,214534.0,22.0102,22.029,21.8978,21.9634,214534.0
2023-01-05 10:10:00,23.45,23.46,23.23,23.28,222366.0,21.9727,21.9821,21.7666,21.8134,222366.0
2023-01-05 10:20:00,23.29,23.33,23.19,23.25,103312.0,21.8228,21.8603,21.7291,21.7853,103312.0
2023-01-05 10:30:00,23.25,23.27,23.18,23.21,95726.0,21.7853,21.8041,21.7197,21.7479,95726.0
2023-01-05 10:40:00,23.2,23.22,23.14,23.17,68782.0,21.7385,21.7572,21.6823,21.7104,68782.0
2023-01-05 10:50:00,23.17,23.17,23.04,23.06,76496.0,21.7104,21.7104,21.5886,21.6073,76496.0
2023-01-05 11:00:00,23.06,23.11,23.01,23.11,68340.0,21.6073,21.6542,21.5605,21.6542,68340.0
2023-01-05 11:10:00,23.11,23.11,23.02,23.04,57776.0,21.6542,21.6542,21.5698,21.5886,57776.0
2023-01-05 11:20:00,23.04,23.1,23.0,23.1,632288.0,21.5886,21.6448,21.5511,21.6448,632288.0
2023-01-05 11:30:00,23.1,23.1,22.88,22.9,458224.0,21.6448,21.6448,21.4386,21.4574,458224.0
2023-01-05 11:40:00,22.9,22.99,22.9,22.96,344460.0,21.4574,21.5417,21.4574,21.5136,344460.0
2023-01-05 11:50:00,22.96,22.99,22.91,22.94,88976.0,21.5136,21.5417,21.4668,21.4949,88976.0
2023-01-05 12:00:00,22.95,22.98,22.94,22.97,43720.0,21.5042,21.5323,21.4949,21.523,43720.0
2023-01-05 12:10:00,22.96,23.13,22.93,23.06,212590.0,21.5136,21.6729,21.4855,21.6073,212590.0
2023-01-05 12:20:00,23.05,23.19,23.04,23.18,66738.0,21.5979,21.7291,21.5886,21.7197,66738.0
2023-01-05 12:30:00,23.18,23.23,23.11,23.13,104970.0,21.7197,21.7666,21.6542,21.6729,104970.0
2023-01-05 12:40:00,23.12,23.14,23.09,23.1,42258.0,21.6635,21.6823,21.6354,21.6448,42258.0
2023-01-05 12:50:00,23.1,23.11,23.08,23.08,39102.0,21.6448,21.6542,21.626,21.626,39102.0
2023-01-05 13:00:00,23.08,23.14,23.05,23.13,103156.0,21.626,21.6823,21.5979,21.6729,103156.0
2023-01-05 13:10:00,23.12,23.14,23.1,23.11,45554.0,21.6635,21.6823,21.6448,21.6542,45554.0
2023-01-05 13:20:00,23.11,23.25,23.11,23.2,95336.0,21.6542,21.7853,21.6542,21.7385,95336.0
2023-01-05 13:30:00,23.2,23.25,23.18,23.2,48166.0,21.7385,21.7853,21.7197,21.7385,48166.0
2023-01-05 13:40:00,23.21,23.24,23.18,23.19,45936.0,21.7479,21.776,21.7197,21.7291,45936.0
2023-01-05 13:50:00,23.19,23.25,23.18,23.21,54942.0,21.7291,21.7853,21.7197,21.7479,54942.0
2023-01-05 14:00:00,23.21,23.25,23.2,23.25,36608.0,21.7479,21.7853,21.7385,21.7853,36608.0
2023-01-05 14:10:00,23.25,23.25,23.22,23.24,49278.0,21.7853,21.7853,21.7572,21.776,49278.0
2023-01-05 14:20:00,23.24,23.24,23.18,23.18,55090.0,21.776,21.776,21.7197,21.7197,55090.0
2023-01-05 14:30:00,23.18,23.28,23.18,23.26,87622.0,21.7197,21.8134,21.7197,21.7947,87622.0
2023-01-05 14:40:00,23.27,23.29,23.24,23.28,50860.0,21.8041,21.8228,21.776,21.8134,50860.0
2023-01-05 14:50:00,23.28,23.29,23.21,23.21,61868.0,21.8134,21.8228,21.7479,21.7479,61868.0
2023-01-05 15:00:00,23.21,23.21,23.15,23.16,61942.0,21.7479,21.7479,21.6916,21.701,61942.0
2023-01-05 15:10:00,23.16,23.18,23.12,23.18,124608.0,21.701,21.7197,21.6635,21.7197,124608.0
2023-01-05 15:20:00,23.18,23.18,23.14,23.17,111504.0,21.7197,21.7197,21.6823,21.7104,111504.0
2023-01-05 15:30:00,23.17,23.21,23.12,23.2,100752.0,21.7104,21.7479,21.6635,21.7385,100752.0
2023-01-05 15:40:00,23.2,23.22,23.17,23.2,242600.0,21.7385,21.7572,21.7104,21.7385,242600.0
2023-01-05 15:50:00,23.2,23.2,23.13,23.16,707768.0,21.7385,21.7385,21.6729,21.701,707768.0
2023-01-06 09:30:00,23.39,23.57,23.35,23.38,183246.0,21.9165,22.0852,21.879,21.9071,183246.0
2023-01-06 09:40:00,23.39,23.42,23.28,23.32,180956.0,21.9165,21.9446,21.8134,21.8509,180956.0
2023-01-06 09:50:00,23.32,23.4,23.32,23.34,120670.0,21.8509,21.9259,21.8509,21.8697,120670.0
2023-01-06 10:00:00,23.34,23.53,23.33,23.49,152622.0,21.8697,22.0477,21.8603,22.0102,152622.0
2023-01-06 10:10:00,23.49,23.6,23.48,23.56,77524.0,22.0102,22.1133,22.0008,22.0758,77524.0
2023-01-06 10:20:00,23.57,23.58,23.43,23.45,65958.0,22.0852,22.0945,21.954,21.9727,65958.0
2023-01-06 10:30:00,23.46,23.56,23.45,23.55,113398.0,21.9821,22.0758,21.9727,22.0664,113398.0
2023-01-06 10:40:00,23.55,23.58,23.51,23.58,190334.0,22.0664,22.0945,22.029,22.0945,190334.0
2023-01-06 10:50:00,23.58,23.7,23.56,23.67,133618.0,22.0945,22.207,22.0758,22.1789,133618.0
2023-01-06 11:00:00,23.68,23.75,23.68,23.71,77806.0,22.1882,22.2538,22.1882,22.2164,77806.0
2023-01-06 11:10:00,23.71,23.72,23.67,23.68,48386.0,22.2164,22.2257,22.1789,22.1882,48386.0
2023-01-06 11:20:00,23.69,23.72,23.62,23.65,69020.0,22.1976,22.2257,22.132,22.1601,69020.0
2023-01-06 11:30:00,23.65,23.71,23.62,23.69,45070.0,22.1601,22.2164,22.132,22.1976,45070.0
2023-01-06 11:40:00,23.7,23.72,23.67,23.71,74104.0,22.207,22.2257,22.1789,22.2164,74104.0
2023-01-06 11:50:00,23.71,23.77,23.71,23.71,61664.0,22.2164,22.2726,22.2164,22.2164,61664.0
2023-01-06 12:00:00,23.72,23.74,23.69,23.72,56450.0,22.2257,22.2445,22.1976,22.2257,56450.0
2023-01-06 12:10:00,23.72,23.74,23.68,23.73,58708.0,22.2257,22.2445,22.1882,22.2351,58708.0
2023-01-06 12:20:00,23.73,23.73,23.66,23.67,62034.0,22.2351,22.2351,22.1695,22.1789,62034.0
2023-01-06 12:30:00,23.67,23.71,23.66,23.71,51236.0,22.1789,22.2164,22.1695,22.2164,51236.0
2023-01-06 12:40:00,23.7,23.71,23.68,23.69,56660.0,22.207,22.2164,22.1882,22.1976,56660.0
2023-01-06 12:50:00,23.68,23.69,23.64,23.66,40922.0,22.1882,22.1976,22.1508,22.1695,40922.0
2023-01-06 13:00:00,23.66,23.68,23.63,23.66,49020.0,22.1695,22.1882,22.1414,22.1695,49020.0
2023-01-06 13:10:00,23.67,23.7,23.66,23.68,48872.0,22.1789,22.207,22.1695,22.1882,48872.0
2023-01-06 13:20:00,23.68,23.73,23.67,23.73,44366.0,22.1882,22.2351,22.1789,22.2351,44366.0
2023-01-06 13:30:00,23.73,23.77,23.72,23.77,50012.0,22.2351,22.2726,22.2257,22.2726,50012.0
2023-01-06 13:40:00,23.77,23.79,23.75,23.75,51968.0,22.2726,22.2913,22.2538,22.2538,51968.0
2023-01-06 13:50:00,23.75,23.78,23.74,23.78,50216.0,22.2538,22.282,22.2445,22.282,50216.0
2023-01-06 14:00:00,23.78,23.82,23.77,23.8,40748.0,22.282,22.3194,22.2726,22.3007,40748.0
2023-01-06 14:10:00,23.8,23.86,23.79,23.86,52478.0,22.3007,22.3569,22.2913,22.3569,52478.0
2023-01-06 14:20:00,23.85,23.88,23.74,23.75,112820.0,22.3475,22.3757,22.2445,22.2538,112820.0
2023-01-06 14:30:00,23.75,23.75,23.71,23.74,154226.0,22.2538,22.2538,22.2164,22.2445,154226.0
2023-01-06 14:40:00,23.73,23.74,23.7,23.72,104256.0,22.2351,22.2445,22.207,22.2257,104256.0
2023-01-06 14:50:00,23.72,23.77,23.71,23.75,81940.0,22.2257,22.2726,22.2164,22.2538,81940.0
2023-01-06 15:00:00,23.75,23.85,23.75,23.85,135978.0,22.2538,22.3475,22.2538,22.3475,135978.0
2023-01-06 15:10:00,23.85,23.85,23.8,23.81,200222.0,22.3475,22.3475,22.3007,22.3101,200222.0
2023-01-06 15:20:00,23.8,23.8,23.74,23.75,169500.0,22.3007,22.3007,22.2445,22.2538,169500.0
2023-01-06 15:30:00,23.75,23.85,23.75,23.85,198030.0,22.2538,22.3475,22.2538,22.3475,198030.0
2023-01-06 15:40:00,23.85,23.88,23.82,23.82,230762.0,22.3475,22.3757,22.3194,22.3194,230762.0
2023-01-06 15:50:00,23.82,23.86,23.78,23.81,1013028.0,22.3194,22.3569,22.282,22.3101,1013028.0
2023-01-09 09:30:00,23.86,23.92,23.78,23.89,172958.0,22.3569,22.4131,22.282,22.385,172958.0
2023-01-09 09:40:00,23.89,24.04,23.89,24.03,72408.0,22.385,22.5256,22.385,22.5162,72408.0
2023-01-09 09:50:00,24.03,24.14,24.01,24.14,75498.0,22.5162,22.6193,22.4975,22.6193,75498.0
2023-01-09 10:00:00,24.14,24.21,24.12,24.15,119040.0,22.6193,22.6849,22.6005,22.6286,119040.0
2023-01-09 10:10:00,24.16,24.23,24.11,24.23,86742.0,22.638,22.7036,22.5912,22.7036,86742.0
2023-01-09 10:20:00,24.23,24.24,24.19,24.2,102930.0,22.7036,22.713,22.6661,22.6755,102930.0
2023-01-09 10:30:00,24.2,24.3,24.19,24.27,108098.0,22.6755,22.7692,22.6661,22.7411,108098.0
2023-01-09 10:40:00,24.27,24.33,24.25,24.33,57740.0,22.7411,22.7973,22.7223,22.7973,57740.0
2023-01-09 10:50:00,24.33,24.35,24.27,24.27,79612.0,22.7973,22.816,22.7411,22.7411,79612.0
2023-01-09 11:00:00,24.27,24.37,24.27,24.36,94688.0,22.7411,22.8348,22.7411,22.8254,94688.0
2023-01-09 11:10:00,24.36,24.41,24.35,24.41,95210.0,22.8254,22.8723,22.816,22.8723,95210.0
2023-01-09 11:20:00,24.41,24.43,24.39,24.4,113756.0,22.8723,22.891,22.8535,22.8629,113756.0
2023-01-09 11:30:00,24.4,24.4,24.32,24.35,65012.0,22.8629,22.8629,22.7879,22.816,65012.0
2023-01-09 11:40:00,24.35,24.42,24.35,24.4,77078.0,22.816,22.8816,22.816,22.8629,77078.0
2023-01-09 11:50:00,24.4,24.46,24.4,24.4,67794.0,22.8629,22.9191,22.8629,22.8629,67794.0
2023-01-09 12:00:00,24.4,24.41,24.31,24.33,117844.0,22.8629,22.8723,22.7786,22.7973,117844.0
2023-01-09 12:10:00,24.33,24.36,24.29,24.29,54578.0,22.7973,22.8254,22.7598,22.7598,54578.0
2023-01-09 12:20:00,24.29,24.36,24.28,24.35,82736.0,22.7598,22.8254,22.7505,22.816,82736.0
2023-01-09 12:30:00,24.36,24.38,24.29,24.3,49768.0,22.8254,22.8442,22.7598,22.7692,49768.0
2023-01-09 12:40:00,24.3,24.32,24.28,24.3,50134.0,22.7692,22.7879,22.7505,22.7692,50134.0
2023-01-09 12:50:00,24.31,24.33,24.29,24.32,68676.0,22.7786,22.7973,22.7598,22.7879,68676.0
2023-01-09 13:00:00,24.32,24.32,24.25,24.25,54262.0,22.7879,22.7879,22.7223,22.7223,54262.0
2023-01-09 13:10:00,24.25,24.28,24.23,24.28,55760.0,22.7223,22.7505,22.7036,22.7505,55760.0
2023-01-09 13:20:00,24.27,24.3,24.24,24.25,40180.0,22.7411,22.7692,22.713,22.7223,40180.0
2023-01-09 13:30:00,24.25,24.27,24.18,24.21,54348.0,22.7223,22.7411,22.6568,22.6849,54348.0
2023-01-09 13:40:00,24.21,24.21,24.13,24.15,48670.0,22.6849,22.6849,22.6099,22.6286,48670.0
2023-01-09 13:50:00,24.15,24.18,24.13,24.16,61234.0,22.6286,22.6568,22.6099,22.638,61234.0
2023-01-09 14:00:00,24.16,24.21,24.09,24.14,81448.0,22.638,22.6849,22.5724,22.6193,81448.0
2023-01-09 14:10:00,24.14,24.19,24.13,24.19,190644.0,22.6193,22.6661,22.6099,22.6661,190644.0
2023-01-09 14:20:00,24.19,24.23,24.17,24.2,157902.0,22.6661,22.7036,22.6474,22.6755,157902.0
2023-01-09 14:30:00,24.2,24.2,24.16,24.18,91128.0,22.6755,22.6755,22.638,22.6568,91128.0
2023-01-09 14:40:00,24.18,24.21,24.09,24.1,155758.0,22.6568,22.6849,22.5724,22.5818,155758.0
2023-01-09 14:50:00,24.1,24.11,24.0,24.02,239714.0,22.5818,22.5912,22.4881,22.5068,239714.0
2023-01-09 15:00:00,24.01,24.06,24.0,24.06,57326.0,22.4975,22.5443,22.4881,22.5443,57326.0
2023-01-09 15:10:00,24.05,24.08,23.97,23.99,143268.0,22.5349,22.5631,22.46,22.4787,143268.0
2023-01-09 15:20:00,23.99,24.05,23.98,24.0,93416.0,22.4787,22.5349,22.4694,22.4881,93416.0
2023-01-09 15:30:00,24.0,24.02,23.97,24.0,106002.0,22.4881,22.5068,22.46,22.4881,106002.0
2023-01-09 15:40:00,23.99,24.04,23.98,24.04,146280.0,22.4787,22.5256,22.4694,22.5256,146280.0
2023-01-09 15:50:00,24.04,24.06,23.96,23.98,770258.0,22.5256,22.5443,22.4506,22.4694,770258.0
2023-01-10 09:30:00,23.89,23.99,23.84,23.98,131708.0,22.385,22.4787,22.3382,22.4694,131708.0
2023-01-10 09:40:00,24.0,24.07,23.97,24.04,74354.0,22.4881,22.5537,22.46,22.5256,74354.0
2023-01-10 09:50:00,24.01,24.11,23.97,24.06,72996.0,22.4975,22.5912,22.46,22.5443,72996.0
2023-01-10 10:00:00,24.07,24.07,24.0,24.01,86566.0,22.5537,22.5537,22.4881,22.4975,86566.0
2023-01-10 10:10:00,24.02,24.13,24.01,24.06,98046.0,22.5068,22.6099,22.4975,22.5443,98046.0
2023-01-10 10:20:00,24.06,24.07,23.94,23.96,91628.0,22.5443,22.5537,22.4319,22.4506,91628.0
2023-01-10 10:30:00,23.97,23.97,23.85,23.88,80406.0,22.46,22.46,22.3475,22.3757,80406.0
2023-01-10 10:40:00,23.89,23.91,23.83,23.89,40842.0,22.385,22.4038,22.3288,22.385,40842.0
2023-01-10 10:50:00,23.9,24.0,23.9,24.0,59910.0,22.3944,22.4881,22.3944,22.4881,59910.0
2023-01-10 11:00:00,24.0,24.02,23.98,23.99,48150.0,22.4881,22.5068,22.4694,22.4787,48150.0
2023-01-10 11:10:00,23.99,24.03,23.98,24.0,56144.0,22.4787,22.5162,22.4694,22.4881,56144.0
2023-01-10 11:20:00,24.01,24.04,23.96,23.97,37250.0,22.4975,22.5256,22.4506,22.46,37250.0
2023-01-10 11:30:00,23.98,24.0,23.96,23.99,33198.0,22.4694,22.4881,22.4506,22.4787,33198.0
2023-01-10 11:40:00,23.99,24.03,23.97,24.03,27124.0,22.4787,22.5162,22.46,22.5162,27124.0
2023-01-10 11:50:00,24.03,24.07,24.01,24.05,39220.0,22.5162,22.5537,22.4975,22.5349,39220.0
2023-01-10 12:00:00,24.05,24.05,23.99,24.03,32986.0,22.5349,22.5349,22.4787,22.5162,32986.0
2023-01-10 12:10:00,24.02,24.07,23.99,23.99,25168.0,22.5068,22.5537,22.4787,22.4787,25168.0
2023-01-10 12:20:00,24.0,24.03,23.97,24.01,27430.0,22.4881,22.5162,22.46,22.4975,27430.0
2023-01-10 12:30:00,24.01,24.06,24.0,24.06,32894.0,22.4975,22.5443,22.4881,22.5443,32894.0
2023-01-10 12:40:00,24.05,24.07,24.03,24.04,17340.0,22.5349,22.5537,22.5162,22.5256,17340.0
2023-01-10 12:50:00,24.04,24.06,24.03,24.06,20948.0,22.5256,22.5443,22.5162,22.5443,20948.0
2023-01-10 13:00:00,24.06,24.09,24.04,24.08,40994.0,22.5443,22.5724,22.5256,22.5631,40994.0
2023-01-10 13:10:00,24.08,24.08,24.03,24.03,22198.0,22.5631,22.5631,22.5162,22.5162,22198.0
2023-01-10 13:20:00,24.03,24.07,24.02,24.07,23906.0,22.5162,22.5537,22.5068,22.5537,23906.0
2023-01-10 13:30:00,24.07,24.11,24.07,24.11,35704.0,22.5537,22.5912,22.5537,22.5912,35704.0
2023-01-10 13:40:00,24.11,24.13,24.08,24.11,131846.0,22.5912,22.6099,22.5631,22.5912,131846.0
2023-01-10 13:50:00,24.12,24.13,24.09,24.13,39044.0,22.6005,22.6099,22.5724,22.6099,39044.0
2023-01-10 14:00:00,24.13,24.16,24.12,24.12,38232.0,22.6099,22.638,22.6005,22.6005,38232.0
2023-01-10 14:10:00,24.13,24.18,24.12,24.18,36526.0,22.6099,22.6568,22.6005,22.6568,36526.0
2023-01-10 14:20:00,24.18,24.19,24.15,24.19,28886.0,22.6568,22.6661,22.6286,22.6661,28886.0
2023-01-10 14:30:00,24.2,24.21,24.18,24.18,25502.0,22.6755,22.6849,22.6568,22.6568,25502.0
2023-01-10 14:40:00,24.18,24.18,24.16,24.17,32700.0,22.6568,22.6568,22.638,22.6474,32700.0
2023-01-10 14:50:00,24.17,24.18,24.16,24.17,24566.0,22.6474,22.6568,22.638,22.6474,24566.0
2023-01-10 15:00:00,24.17,24.17,24.11,24.14,44352.0,22.6474,22.6474,22.5912,22.6193,44352.0
2023-01-10 15:10:00,24.14,24.23,24.13,24.23,105616.0,22.6193,22.7036,22.6099,22.7036,105616.0
2023-01-10 15:20:00,24.23,24.25,24.16,24.16,86452.0,22.7036,22.7223,22.638,22.638,86452.0
2023-01-10 15:30:00,24.16,24.2,24.15,24.2,57170.0,22.638,22.6755,22.6286,22.6755,57170.0
2023-01-10 15:40:00,24.2,24.23,24.18,24.22,92454.0,22.6755,22.7036,22.6568,22.6942,92454.0
2023-01-10 15:50:00,24.22,24.27,24.2,24.25,324562.0,22.6942,22.7411,22.6755,22.7223,324562.0
2023-01-11 09:30:00,24.4,24.47,24.3,24.47,154848.0,22.8629,22.9285,22.7692,22.9285,154848.0
2023-01-11 09:40:00,24.48,24.5,24.4,24.41,126276.0,22.9379,22.9566,22.8629,22.8723,126276.0
2023-01-11 09:50:00,24.42,24.45,24.38,24.42,93366.0,22.8816,22.9097,22.8442,22.8816,93366.0
2023-01-11 10:00:00,24.42,24.43,24.37,24.4,81028.0,22.8816,22.891,22.8348,22.8629,81028.0
2023-01-11 10:10:00,24.4,24.45,24.4,24.45,62910.0,22.8629,22.9097,22.8629,22.9097,62910.0
2023-01-11 10:20:00,24.45,24.51,24.44,24.49,73704.0,22.9097,22.966,22.9004,22.9472,73704.0
2023-01-11 10:30:00,24.5,24.54,24.45,24.5,81422.0,22.9566,22.9941,22.9097,22.9566,81422.0
2023-01-11 10:40:00,24.5,24.55,24.49,24.54,49344.0,22.9566,23.0034,22.9472,22.9941,49344.0
2023-01-11 10:50:00,24.54,24.54,24.36,24.37,86186.0,22.9941,22.9941,22.8254,22.8348,86186.0
2023-01-11 11:00:00,24.38,24.42,24.35,24.36,65148.0,22.8442,22.8816,22.816,22.8254,65148.0
2023-01-11 11:10:00,24.35,24.43,24.35,24.38,87918.0,22.816,22.891,22.816,22.8442,87918.0
2023-01-11 11:20:00,24.38,24.39,24.35,24.38,74452.0,22.8442,22.8535,22.816,22.8442,74452.0
2023-01-11 11:30:00,24.38,24.38,24.3,24.32,62360.0,22.8442,22.8442,22.7692,22.7879,62360.0
2023-01-11 11:40:00,24.32,24.33,24.29,24.32,44062.0,22.7879,22.7973,22.7598,22.7879,44062.0
2023-01-11 11:50:00,24.32,24.36,24.31,24.34,53802.0,22.7879,22.8254,22.7786,22.8067,53802.0
2023-01-11 12:00:00,24.34,24.43,24.33,24.42,124578.0,22.8067,22.891,22.7973,22.8816,124578.0
2023-01-11 12:10:00,24.42,24.47,24.42,24.45,48254.0,22.8816,22.9285,22.8816,22.9097,48254.0
2023-01-11 12:20:00,24.45,24.48,24.43,24.47,56752.0,22.9097,22.9379,22.891,22.9285,56752.0
2023-01-11 12:30:00,24.47,24.48,24.44,24.46,42734.0,22.9285,22.9379,22.9004,22.9191,42734.0
2023-01-11 12:40:00,24.46,24.47,24.43,24.46,52114.0,22.9191,22.9285,22.891,22.9191,52114.0
2023-01-11 12:50:00,24.46,24.49,24.45,24.47,50558.0,22.9191,22.9472,22.9097,22.9285,50558.0
2023-01-11 13:00:00,24.47,24.51,24.47,24.5,52608.0,22.9285,22.966,22.9285,22.9566,52608.0
2023-01-11 13:10:00,24.5,24.56,24.49,24.53,81960.0,22.9566,23.0128,22.9472,22.9847,81960.0
2023-01-11 13:20:00,24.52,24.55,24.5,24.55,58870.0,22.9753,23.0034,22.9566,23.0034,58870.0
2023-01-11 13:30:00,24.55,24.56,24.53,24.54,41728.0,23.0034,23.0128,22.9847,22.9941,41728.0
2023-01-11 13:40:00,24.55,24.57,24.52,24.53,43442.0,23.0034,23.0222,22.9753,22.9847,43442.0
2023-01-11 13:50:00,24.52,24.52,24.45,24.5,46782.0,22.9753,22.9753,22.9097,22.9566,46782.0
2023-01-11 14:00:00,24.5,24.52,24.47,24.47,41236.0,22.9566,22.9753,22.9285,22.9285,41236.0
2023-01-11 14:10:00,24.48,24.5,24.46,24.49,46462.0,22.9379,22.9566,22.9191,22.9472,46462.0
2023-01-11 14:20:00,24.49,24.5,24.46,24.47,57198.0,22.9472,22.9566,22.9191,22.9285,57198.0
2023-01-11 14:30:00,24.47,24.52,24.47,24.51,50902.0,22.9285,22.9753,22.9285,22.966,50902.0
2023-01-11 14:40:00,24.52,24.54,24.5,24.54,64674.0,22.9753,22.9941,22.9566,22.9941,64674.0
2023-01-11 14:50:00,24.54,24.54,24.49,24.5,90776.0,22.9941,22.9941,22.9472,22.9566,90776.0
2023-01-11 15:00:00,24.51,24.57,24.5,24.54,81106.0,22.966,23.0222,22.9566,22.9941,81106.0
2023-01-11 15:10:00,24.54,24.62,24.54,24.61,83898.0,22.9941,23.069,22.9941,23.0597,83898.0
2023-01-11 15:20:00,24.61,24.65,24.6,24.61,124898.0,23.0597,23.0971,23.0503,23.0597,124898.0
2023-01-11 15:30:00,24.61,24.61,24.57,24.58,120198.0,23.0597,23.0597,23.0222,23.0316,120198.0
2023-01-11 15:40:00,24.58,24.6,24.57,24.59,155416.0,23.0316,23.0503,23.0222,23.0409,155416.0
2023-01-11 15:50:00,24.59,24.59,24.5,24.55,972378.0,23.0409,23.0409,22.9566,23.0034,972378.0
2023-01-12 09:30:00,24.55,24.59,24.43,24.46,326632.0,23.0034,23.0409,22.891,22.9191,326632.0
2023-01-12 09:40:00,24.46,24.5,24.2,24.2,186036.0,22.9191,22.9566,22.6755,22.6755,186036.0
2023-01-12 09:50:00,24.19,24.38,24.13,24.35,104168.0,22.6661,22.8442,22.6099,22.816,104168.0
2023-01-12 10:00:00,24.36,24.43,24.33,24.4,103650.0,22.8254,22.891,22.7973,22.8629,103650.0
2023-01-12 10:10:00,24.4,24.61,24.4,24.55,119666.0,22.8629,23.0597,22.8629,23.0034,119666.0
2023-01-12 10:20:00,24.55,24.6,24.42,24.43,376290.0,23.0034,23.0503,22.8816,22.891,376290.0
2023-01-12 10:30:00,24.43,24.52,24.37,24.52,153190.0,22.891,22.9753,22.8348,22.9753,153190.0
2023-01-12 10:40:00,24.52,24.54,24.32,24.33,135146.0,22.9753,22.9941,22.7879,22.7973,135146.0
2023-01-12 10:50:00,24.32,24.41,24.3,24.34,107852.0,22.7879,22.8723,22.7692,22.8067,107852.0
2023-01-12 11:00:00,24.34,24.39,24.24,24.39,185100.0,22.8067,22.8535,22.713,22.8535,185100.0
2023-01-12 11:10:00,24.39,24.44,24.37,24.42,106268.0,22.8535,22.9004,22.8348,22.8816,106268.0
2023-01-12 11:20:00,24.41,24.45,24.36,24.42,85742.0,22.8723,22.9097,22.8254,22.8816,85742.0
2023-01-12 11:30:00,24.42,24.43,24.32,24.39,62590.0,22.8816,22.891,22.7879,22.8535,62590.0
2023-01-12 11:40:00,24.39,24.45,24.38,24.4,40442.0,22.8535,22.9097,22.8442,22.8629,40442.0
2023-01-12 11:50:00,24.39,24.46,24.39,24.45,58730.0,22.8535,22.9191,22.8535,22.9097,58730.0
2023-01-12 12:00:00,24.44,24.5,24.43,24.49,50438.0,22.9004,22.9566,22.891,22.9472,50438.0
2023-01-12 12:10:00,24.49,24.55,24.48,24.54,45096.0,22.9472,23.0034,22.9379,22.9941,45096.0
2023-01-12 12:20:00,24.54,24.6,24.54,24.58,92826.0,22.9941,23.0503,22.9941,23.0316,92826.0
2023-01-12 12:30:00,24.58,24.65,24.58,24.64,151094.0,23.0316,23.0971,23.0316,23.0878,151094.0
2023-01-12 12:40:00,24.63,24.65,24.61,24.61,66716.0,23.0784,23.0971,23.0597,23.0597,66716.0
2023-01-12 12:50:00,24.62,24.66,24.62,24.63,111078.0,23.069,23.1065,23.069,23.0784,111078.0
2023-01-12 13:00:00,24.62,24.67,24.61,24.66,57192.0,23.069,23.1159,23.0597,23.1065,57192.0
2023-01-12 13:10:00,24.66,24.71,24.64,24.69,54818.0,23.1065,23.1534,23.0878,23.1346,54818.0
2023-01-12 13:20:00,24.7,24.7,24.5,24.52,106376.0,23.144,23.144,22.9566,22.9753,106376.0
2023-01-12 13:30:00,24.53,24.58,24.48,24.55,69502.0,22.9847,23.0316,22.9379,23.0034,69502.0
2023-01-12 13:40:00,24.55,24.6,24.54,24.6,89842.0,23.0034,23.0503,22.9941,23.0503,89842.0
2023-01-12 13:50:00,24.59,24.65,24.58,24.62,103522.0,23.0409,23.0971,23.0316,23.069,103522.0
2023-01-12 14:00:00,24.63,24.64,24.54,24.55,64662.0,23.0784,23.0878,22.9941,23.0034,64662.0
2023-01-12 14:10:00,24.55,24.59,24.54,24.56,95172.0,23.0034,23.0409,22.9941,23.0128,95172.0
2023-01-12 14:20:00,24.57,24.58,24.5,24.5,59662.0,23.0222,23.0316,22.9566,22.9566,59662.0
2023-01-12 14:30:00,24.5,24.54,24.47,24.53,65400.0,22.9566,22.9941,22.9285,22.9847,65400.0
2023-01-12 14:40:00,24.53,24.56,24.52,24.53,67902.0,22.9847,23.0128,22.9753,22.9847,67902.0
2023-01-12 14:50:00,24.54,24.55,24.5,24.55,96550.0,22.9941,23.0034,22.9566,23.0034,96550.0
2023-01-12 15:00:00,24.55,24.58,24.5,24.52,184046.0,23.0034,23.0316,22.9566,22.9753,184046.0
2023-01-12 15:10:00,24.52,24.52,24.46,24.49,178224.0,22.9753,22.9753,22.9191,22.9472,178224.0
2023-01-12 15:20:00,24.5,24.53,24.49,24.5,82324.0,22.9566,22.9847,22.9472,22.9566,82324.0
2023-01-12 15:30:00,24.5,24.54,24.48,24.5,143702.0,22.9566,22.9941,22.9379,22.9566,143702.0
2023-01-12 15:40:00,24.5,24.53,24.46,24.48,135518.0,22.9566,22.9847,22.9191,22.9379,135518.0
2023-01-12 15:50:00,24.48,24.54,24.47,24.5,631316.0,22.9379,22.9941,22.9285,22.9566,631316.0
2023-01-13 09:30:00,24.32,24.4,24.22,24.24,166104.0,22.7879,22.8629,22.6942,22.713,166104.0
2023-01-13 09:40:00,24.25,24.29,24.16,24.29,96686.0,22.7223,22.7598,22.638,22.7598,96686.0
2023-01-13 09:50:00,24.3,24.36,24.25,24.25,34346.0,22.7692,22.8254,22.7223,22.7223,34346.0
2023-01-13 10:00:00,24.25,24.33,24.21,24.25,73396.0,22.7223,22.7973,22.6849,22.7223,73396.0
2023-01-13 10:10:00,24.24,24.27,24.21,24.21,68204.0,22.713,22.7411,22.6849,22.6849,68204.0
2023-01-13 10:20:00,24.22,24.28,24.22,24.27,78078.0,22.6942,22.7505,22.6942,22.7411,78078.0
2023-01-13 10:30:00,24.27,24.29,24.22,24.23,80976.0,22.7411,22.7598,22.6942,22.7036,80976.0
2023-01-13 10:40:00,24.23,24.27,24.19,24.23,61988.0,22.7036,22.7411,22.6661,22.7036,61988.0
2023-01-13 10:50:00,24.23,24.25,24.19,24.21,57988.0,22.7036,22.7223,22.6661,22.6849,57988.0
2023-01-13 11:00:00,24.21,24.23,24.14,24.15,65552.0,22.6849,22.7036,22.6193,22.6286,65552.0
2023-01-13 11:10:00,24.15,24.17,24.11,24.16,72676.0,22.6286,22.6474,22.5912,22.638,72676.0
2023-01-13 11:20:00,24.16,24.18,24.15,24.16,43312.0,22.638,22.6568,22.6286,22.638,43312.0
2023-01-13 11:30:00,24.15,24.16,24.09,24.13,64246.0,22.6286,22.638,22.5724,22.6099,64246.0
2023-01-13 11:40:00,24.13,24.15,24.09,24.11,63990.0,22.6099,22.6286,22.5724,22.5912,63990.0
2023-01-13 11:50:00,24.11,24.11,24.07,24.1,66250.0,22.5912,22.5912,22.5537,22.5818,66250.0
2023-01-13 12:00:00,24.1,24.13,24.09,24.13,55742.0,22.5818,22.6099,22.5724,22.6099,55742.0
2023-01-13 12:10:00,24.13,24.21,24.13,24.21,34142.0,22.6099,22.6849,22.6099,22.6849,34142.0
2023-01-13 12:20:00,24.2,24.23,24.18,24.23,38762.0,22.6755,22.7036,22.6568,22.7036,38762.0
2023-01-13 12:30:00,24.23,24.24,24.2,24.2,40558.0,22.7036,22.713,22.6755,22.6755,40558.0
2023-01-13 12:40:00,24.2,24.25,24.2,24.23,56630.0,22.6755,22.7223,22.6755,22.7036,56630.0
2023-01-13 12:50:00,24.23,24.25,24.22,24.24,40348.0,22.7036,22.7223,22.6942,22.713,40348.0
2023-01-13 13:00:00,24.24,24.27,24.24,24.25,43360.0,22.713,22.7411,22.713,22.7223,43360.0
2023-01-13 13:10:00,24.25,24.27,24.22,24.23,48614.0,22.7223,22.7411,22.6942,22.7036,48614.0
2023-01-13 13:20:00,24.23,24.25,24.21,24.25,53948.0,22.7036,22.7223,22.6849,22.7223,53948.0
2023-01-13 13:30:00,24.25,24.27,24.22,24.24,64880.0,22.7223,22.7411,22.6942,22.713,64880.0
2023-01-13 13:40:00,24.24,24.27,24.23,24.25,58054.0,22.713,22.7411,22.7036,22.7223,58054.0
2023-01-13 13:50:00,24.25,24.28,24.24,24.27,55880.0,22.7223,22.7505,22.713,22.7411,55880.0
2023-01-13 14:00:00,24.28,24.3,24.27,24.3,44038.0,22.7505,22.7692,22.7411,22.7692,44038.0
2023-01-13 14:10:00,24.3,24.34,24.3,24.31,58242.0,22.7692,22.8067,22.7692,22.7786,58242.0
2023-01-13 14:20:00,24.31,24.34,24.3,24.33,37370.0,22.7786,22.8067,22.7692,22.7973,37370.0
2023-01-13 14:30:00,24.34,24.35,24.31,24.35,52466.0,22.8067,22.816,22.7786,22.816,52466.0
2023-01-13 14:40:00,24.35,24.38,24.33,24.36,42164.0,22.816,22.8442,22.7973,22.8254,42164.0
2023-01-13 14:50:00,24.36,24.36,24.33,24.35,38932.0,22.8254,22.8254,22.7973,22.816,38932.0
2023-01-13 15:00:00,24.34,24.36,24.33,24.36,60594.0,22.8067,22.8254,22.7973,22.8254,60594.0
2023-01-13 15:10:00,24.36,24.36,24.33,24.35,52152.0,22.8254,22.8254,22.7973,22.816,52152.0
2023-01-13 15:20:00,24.35,24.37,24.34,24.36,63514.0,22.816,22.8348,22.8067,22.8254,63514.0
2023-01-13 15:30:00,24.36,24.43,24.34,24.43,100178.0,22.8254,22.891,22.8067,22.891,100178.0
2023-01-13 15:40:00,24.43,24.44,24.42,24.43,164064.0,22.891,22.9004,22.8816,22.891,164064.0
2023-01-13 15:50:00,24.43,24.43,24.38,24.42,542086.0,22.891,22.891,22.8442,22.8816,542086.0
2023-01-17 09:30:00,24.43,24.49,24.31,24.36,251162.0,22.891,22.9472,22.7786,22.8254,251162.0
2023-01-17 09:40:00,24.36,24.4,24.32,24.4,139042.0,22.8254,22.8629,22.7879,22.8629,139042.0
2023-01-17 09:50:00,24.4,24.43,24.33,24.39,165220.0,22.8629,22.891,22.7973,22.8535,165220.0
2023-01-17 10:00:00,24.39,24.55,24.36,24.39,262898.0,22.8535,23.0034,22.8254,22.8535,262898.0
2023-01-17 10:10:00,24.39,24.39,24.31,24.38,106612.0,22.8535,22.8535,22.7786,22.8442,106612.0
2023-01-17 10:20:00,24.38,24.45,24.33,24.34,129416.0,22.8442,22.9097,22.7973,22.8067,129416.0
2023-01-17 10:30:00,24.35,24.41,24.35,24.36,102426.0,22.816,22.8723,22.816,22.8254,102426.0
2023-01-17 10:40:00,24.36,24.37,24.25,24.28,100490.0,22.8254,22.8348,22.7223,22.7505,100490.0
2023-01-17 10:50:00,24.28,24.3,24.22,24.28,92552.0,22.7505,22.7692,22.6942,22.7505,92552.0
2023-01-17 11:00:00,24.27,24.29,24.22,24.22,77626.0,22.7411,22.7598,22.6942,22.6942,77626.0
2023-01-17 11:10:00,24.22,24.22,24.18,24.22,104076.0,22.6942,22.6942,22.6568,22.6942,104076.0
2023-01-17 11:20:00,24.22,24.27,24.18,24.25,95048.0,22.6942,22.7411,22.6568,22.7223,95048.0
2023-01-17 11:30:00,24.25,24.26,24.21,24.22,121184.0,22.7223,22.7317,22.6849,22.6942,121184.0
2023-01-17 11:40:00,24.22,24.22,24.18,24.19,127132.0,22.6942,22.6942,22.6568,22.6661,127132.0
2023-01-17 11:50:00,24.2,24.28,24.19,24.28,224022.0,22.6755,22.7505,22.6661,22.7505,224022.0
2023-01-17 12:00:00,24.28,24.32,24.25,24.26,93968.0,22.7505,22.7879,22.7223,22.7317,93968.0
2023-01-17 12:10:00,24.26,24.27,24.22,24.22,47854.0,22.7317,22.7411,22.6942,22.6942,47854.0
2023-01-17 12:20:00,24.22,24.25,24.19,24.2,53268.0,22.6942,22.7223,22.6661,22.6755,53268.0
2023-01-17 12:30:00,24.2,24.25,24.2,24.25,40858.0,22.6755,22.7223,22.6755,22.7223,40858.0
2023-01-17 12:40:00,24.25,24.25,24.21,24.24,53816.0,22.7223,22.7223,22.6849,22.713,53816.0
2023-01-17 12:50:00,24.23,24.26,24.22,24.23,62868.0,22.7036,22.7317,22.6942,22.7036,62868.0
2023-01-17 13:00:00,24.23,24.27,24.22,24.23,61230.0,22.7036,22.7411,22.6942,22.7036,61230.0
2023-01-17 13:10:00,24.23,24.23,24.21,24.22,49894.0,22.7036,22.7036,22.6849,22.6942,49894.0
2023-01-17 13:20:00,24.22,24.23,24.2,24.22,39224.0,22.6942,22.7036,22.6755,22.6942,39224.0
2023-01-17 13:30:00,24.22,24.25,24.21,24.25,44078.0,22.6942,22.7223,22.6849,22.7223,44078.0
2023-01-17 13:40:00,24.25,24.25,24.21,24.23,36254.0,22.7223,22.7223,22.6849,22.7036,36254.0
2023-01-17 13:50:00,24.23,24.24,24.18,24.2,45694.0,22.7036,22.713,22.6568,22.6755,45694.0
2023-01-17 14:00:00,24.2,24.21,24.17,24.21,49126.0,22.6755,22.6849,22.6474,22.6849,49126.0
2023-01-17 14:10:00,24.21,24.21,24.1,24.11,87360.0,22.6849,22.6849,22.5818,22.5912,87360.0
2023-01-17 14:20:00,24.11,24.13,24.1,24.1,66352.0,22.5912,22.6099,22.5818,22.5818,66352.0
2023-01-17 14:30:00,24.1,24.18,24.1,24.16,117748.0,22.5818,22.6568,22.5818,22.638,117748.0
2023-01-17 14:40:00,24.15,24.16,24.13,24.14,118374.0,22.6286,22.638,22.6099,22.6193,118374.0
2023-01-17 14:50:00,24.14,24.16,24.13,24.14,67624.0,22.6193,22.638,22.6099,22.6193,67624.0
2023-01-17 15:00:00,24.14,24.18,24.14,24.16,75120.0,22.6193,22.6568,22.6193,22.638,75120.0
2023-01-17 15:10:00,24.16,24.16,24.11,24.13,92140.0,22.638,22.638,22.5912,22.6099,92140.0
2023-01-17 15:20:00,24.13,24.15,24.11,24.13,120624.0,22.6099,22.6286,22.5912,22.6099,120624.0
2023-01-17 15:30:00,24.13,24.14,24.09,24.09,120158.0,22.6099,22.6193,22.5724,22.5724,120158.0
2023-01-17 15:40:00,24.09,24.11,24.04,24.06,177948.0,22.5724,22.5912,22.5256,22.5443,177948.0
2023-01-17 15:50:00,24.06,24.13,24.04,24.11,812304.0,22.5443,22.6099,22.5256,22.5912,812304.0
2023-01-18 09:30:00,24.11,24.18,24.03,24.18,296694.0,22.5912,22.6568,22.5162,22.6568,296694.0
2023-01-18 09:40:00,24.18,24.4,24.18,24.33,332130.0,22.6568,22.8629,22.6568,22.7973,332130.0
2023-01-18 09:50:00,24.33,24.39,24.32,24.35,186734.0,22.7973,22.8535,22.7879,22.816,186734.0
2023-01-18 10:00:00,24.35,24.41,24.33,24.34,266708.0,22.816,22.8723,22.7973,22.8067,266708.0
2023-01-18 10:10:00,24.34,24.35,24.22,24.26,290974.0,22.8067,22.816,22.6942,22.7317,290974.0
2023-01-18 10:20:00,24.25,24.34,24.25,24.34,302640.0,22.7223,22.8067,22.7223,22.8067,302640.0
2023-01-18 10:30:00,24.34,24.36,24.16,24.17,146080.0,22.8067,22.8254,22.638,22.6474,146080.0
2023-01-18 10:40:00,24.17,24.23,24.17,24.2,141044.0,22.6474,22.7036,22.6474,22.6755,141044.0
2023-01-18 10:50:00,24.2,24.21,24.15,24.2,146090.0,22.6755,22.6849,22.6286,22.6755,146090.0
2023-01-18 11:00:00,24.2,24.23,24.09,24.1,195034.0,22.6755,22.7036,22.5724,22.5818,195034.0
2023-01-18 11:10:00,24.1,24.12,24.03,24.08,166656.0,22.5818,22.6005,22.5162,22.5631,166656.0
2023-01-18 11:20:00,24.09,24.11,24.05,24.1,241748.0,22.5724,22.5912,22.5349,22.5818,241748.0
2023-01-18 11:30:00,24.1,24.11,24.0,24.01,167082.0,22.5818,22.5912,22.4881,22.4975,167082.0
2023-01-18 11:40:00,24.02,24.05,23.97,24.04,142166.0,22.5068,22.5349,22.46,22.5256,142166.0
2023-01-18 11:50:00,24.03,24.06,23.99,24.05,81302.0,22.5162,22.5443,22.4787,22.5349,81302.0
2023-01-18 12:00:00,24.05,24.07,23.96,23.97,56618.0,22.5349,22.5537,22.4506,22.46,56618.0
2023-01-18 12:10:00,23.97,24.07,23.96,24.04,129410.0,22.46,22.5537,22.4506,22.5256,129410.0
2023-01-18 12:20:00,24.04,24.11,23.99,23.99,241900.0,22.5256,22.5912,22.4787,22.4787,241900.0
2023-01-18 12:30:00,23.99,24.03,23.98,24.02,106946.0,22.4787,22.5162,22.4694,22.5068,106946.0
2023-01-18 12:40:00,24.03,24.06,24.02,24.06,91700.0,22.5162,22.5443,22.5068,22.5443,91700.0
2023-01-18 12:50:00,24.06,24.07,24.0,24.04,71704.0,22.5443,22.5537,22.4881,22.5256,71704.0
2023-01-18 13:00:00,24.04,24.08,24.03,24.03,113218.0,22.5256,22.5631,22.5162,22.5162,113218.0
2023-01-18 13:10:00,24.02,24.05,24.0,24.03,111220.0,22.5068,22.5349,22.4881,22.5162,111220.0
2023-01-18 13:20:00,24.03,24.09,24.02,24.09,84228.0,22.5162,22.5724,22.5068,22.5724,84228.0
2023-01-18 13:30:00,24.09,24.11,24.06,24.09,74892.0,22.5724,22.5912,22.5443,22.5724,74892.0
2023-01-18 13:40:00,24.09,24.15,24.09,24.1,140526.0,22.5724,22.6286,22.5724,22.5818,140526.0
2023-01-18 13:50:00,24.11,24.12,24.03,24.06,162034.0,22.5912,22.6005,22.5162,22.5443,162034.0
2023-01-18 14:00:00,24.06,24.07,24.0,24.04,283796.0,22.5443,22.5537,22.4881,22.5256,283796.0
2023-01-18 14:10:00,24.03,24.05,23.94,23.96,107984.0,22.5162,22.5349,22.4319,22.4506,107984.0
2023-01-18 14:20:00,23.96,24.0,23.96,23.97,90524.0,22.4506,22.4881,22.4506,22.46,90524.0
2023-01-18 14:30:00,23.98,24.02,23.95,23.96,90038.0,22.4694,22.5068,22.4412,22.4506,90038.0
2023-01-18 14:40:00,23.96,23.97,23.93,23.95,86916.0,22.4506,22.46,22.4225,22.4412,86916.0
2023-01-18 14:50:00,23.95,23.95,23.9,23.92,75526.0,22.4412,22.4412,22.3944,22.4131,75526.0
2023-01-18 15:00:00,23.91,23.93,23.88,23.93,116268.0,22.4038,22.4225,22.3757,22.4225,116268.0
2023-01-18 15:10:00,23.93,24.0,23.93,23.93,154662.0,22.4225,22.4881,22.4225,22.4225,154662.0
2023-01-18 15:20:00,23.93,23.95,23.89,23.89,137702.0,22.4225,22.4412,22.385,22.385,137702.0
2023-01-18 15:30:00,23.89,23.91,23.84,23.85,195792.0,22.385,22.4038,22.3382,22.3475,195792.0
2023-01-18 15:40:00,23.85,23.85,23.78,23.79,280650.0,22.3475,22.3475,22.282,22.2913,280650.0
2023-01-18 15:50:00,23.78,23.81,23.75,23.77,1072566.0,22.282,22.3101,22.2538,22.2726,1072566.0
2023-01-19 09:30:00,23.74,24.29,23.63,24.17,670980.0,22.2445,22.7598,22.1414,22.6474,670980.0
2023-01-19 09:40:00,24.18,24.25,23.82,24.1,519226.0,22.6568,22.7223,22.3194,22.5818,519226.0
2023-01-19 09:50:00,24.07,24.28,24.06,24.17,399326.0,22.5537,22.7505,22.5443,22.6474,399326.0
2023-01-19 10:00:00,24.17,24.18,23.93,23.99,419322.0,22.6474,22.6568,22.4225,22.4787,419322.0
2023-01-19 10:10:00,23.99,24.0,23.83,23.85,317660.0,22.4787,22.4881,22.3288,22.3475,317660.0
2023-01-19 10:20:00,23.85,23.86,23.1,23.28,1532766.0,22.3475,22.3569,21.6448,21.8134,1532766.0
2023-01-19 10:30:00,23.25,23.58,23.02,23.07,940624.0,21.7853,22.0945,21.5698,21.6167,940624.0
2023-01-19 10:40:00,23.07,23.25,22.85,23.14,505958.0,21.6167,21.7853,21.4105,21.6823,505958.0
2023-01-19 10:50:00,23.14,23.28,23.11,23.19,355908.0,21.6823,21.8134,21.6542,21.7291,355908.0
2023-01-19 11:00:00,23.18,23.41,23.16,23.41,337884.0,21.7197,21.9353,21.701,21.9353,337884.0
2023-01-19 11:10:00,23.41,23.5,23.39,23.43,226746.0,21.9353,22.0196,21.9165,21.954,226746.0
2023-01-19 11:20:00,23.44,23.56,23.43,23.5,164426.0,21.9634,22.0758,21.954,22.0196,164426.0
2023-01-19 11:30:00,23.52,23.64,23.44,23.64,145916.0,22.0383,22.1508,21.9634,22.1508,145916.0
2023-01-19 11:40:00,23.62,23.62,23.48,23.48,220554.0,22.132,22.132,22.0008,22.0008,220554.0
2023-01-19 11:50:00,23.49,23.5,23.41,23.43,329830.0,22.0102,22.0196,21.9353,21.954,329830.0
2023-01-19 12:00:00,23.43,23.48,23.4,23.42,420350.0,21.954,22.0008,21.9259,21.9446,420350.0
2023-01-19 12:10:00,23.42,23.48,23.42,23.48,104280.0,21.9446,22.0008,21.9446,22.0008,104280.0
2023-01-19 12:20:00,23.48,23.5,23.4,23.43,114136.0,22.0008,22.0196,21.9259,21.954,114136.0
2023-01-19 12:30:00,23.42,23.43,23.33,23.33,121020.0,21.9446,21.954,21.8603,21.8603,121020.0
2023-01-19 12:40:00,23.34,23.34,23.26,23.29,88024.0,21.8697,21.8697,21.7947,21.8228,88024.0
2023-01-19 12:50:00,23.29,23.34,23.28,23.34,114388.0,21.8228,21.8697,21.8134,21.8697,114388.0
2023-01-19 13:00:00,23.35,23.4,23.32,23.4,69650.0,21.879,21.9259,21.8509,21.9259,69650.0
2023-01-19 13:10:00,23.39,23.43,23.36,23.42,138208.0,21.9165,21.954,21.8884,21.9446,138208.0
2023-01-19 13:20:00,23.42,23.46,23.38,23.43,183682.0,21.9446,21.9821,21.9071,21.954,183682.0
2023-01-19 13:30:00,23.43,23.5,23.43,23.5,117372.0,21.954,22.0196,21.954,22.0196,117372.0
2023-01-19 13:40:00,23.5,23.56,23.44,23.47,286180.0,22.0196,22.0758,21.9634,21.9915,286180.0
2023-01-19 13:50:00,23.46,23.47,23.43,23.46,73008.0,21.9821,21.9915,21.954,21.9821,73008.0
2023-01-19 14:00:00,23.47,23.49,23.41,23.42,94896.0,21.9915,22.0102,21.9353,21.9446,94896.0
2023-01-19 14:10:00,23.41,23.49,23.41,23.47,86098.0,21.9353,22.0102,21.9353,21.9915,86098.0
2023-01-19 14:20:00,23.47,23.54,23.47,23.53,91718.0,21.9915,22.0571,21.9915,22.0477,91718.0
2023-01-19 14:30:00,23.53,23.58,23.51,23.57,91994.0,22.0477,22.0945,22.029,22.0852,91994.0
2023-01-19 14:40:00,23.57,23.66,23.57,23.59,263066.0,22.0852,22.1695,22.0852,22.1039,263066.0
2023-01-19 14:50:00,23.59,23.63,23.53,23.59,148788.0,22.1039,22.1414,22.0477,22.1039,148788.0
2023-01-19 15:00:00,23.59,23.67,23.5,23.5,293442.0,22.1039,22.1789,22.0196,22.0196,293442.0
2023-01-19 15:10:00,23.5,23.6,23.5,23.54,192274.0,22.0196,22.1133,22.0196,22.0571,192274.0
2023-01-19 15:20:00,23.53,23.55,23.48,23.55,233290.0,22.0477,22.0664,22.0008,22.0664,233290.0
2023-01-19 15:30:00,23.55,23.6,23.5,23.55,435872.0,22.0664,22.1133,22.0196,22.0664,435872.0
2023-01-19 15:40:00,23.54,23.54,23.46,23.5,302780.0,22.0571,22.0571,21.9821,22.0196,302780.0
2023-01-19 15:50:00,23.5,23.5,23.37,23.41,1194332.0,22.0196,22.0196,21.8978,21.9353,1194332.0
2023-01-20 09:30:00,23.53,23.66,23.43,23.47,913800.0,22.0477,22.1695,21.954,21.9915,913800.0
2023-01-20 09:40:00,23.47,23.47,23.3,23.33,239090.0,21.9915,21.9915,21.8322,21.8603,239090.0
2023-01-20 09:50:00,23.33,23.48,23.33,23.47,404578.0,21.8603,22.0008,21.8603,21.9915,404578.0
2023-01-20 10:00:00,23.47,23.59,23.45,23.58,496470.0,21.9915,22.1039,21.9727,22.0945,496470.0
2023-01-20 10:10:00,23.59,23.63,23.56,23.6,181482.0,22.1039,22.1414,22.0758,22.1133,181482.0
2023-01-20 10:20:00,23.6,23.73,23.59,23.72,492706.0,22.1133,22.2351,22.1039,22.2257,492706.0
2023-01-20 10:30:00,23.73,23.77,23.69,23.7,101814.0,22.2351,22.2726,22.1976,22.207,101814.0
2023-01-20 10:40:00,23.7,23.79,23.7,23.75,182654.0,22.207,22.2913,22.207,22.2538,182654.0
2023-01-20 10:50:00,23.75,23.87,23.73,23.84,169276.0,22.2538,22.3663,22.2351,22.3382,169276.0
2023-01-20 11:00:00,23.84,23.95,23.83,23.93,124940.0,22.3382,22.4412,22.3288,22.4225,124940.0
2023-01-20 11:10:00,23.93,23.97,23.9,23.93,127496.0,22.4225,22.46,22.3944,22.4225,127496.0
2023-01-20 11:20:00,23.93,23.96,23.9,23.96,107612.0,22.4225,22.4506,22.3944,22.4506,107612.0
2023-01-20 11:30:00,23.96,24.0,23.93,23.93,75492.0,22.4506,22.4881,22.4225,22.4225,75492.0
2023-01-20 11:40:00,23.93,24.02,23.93,24.01,203124.0,22.4225,22.5068,22.4225,22.4975,203124.0
2023-01-20 11:50:00,24.01,24.05,23.98,24.02,164436.0,22.4975,22.5349,22.4694,22.5068,164436.0
2023-01-20 12:00:00,24.02,24.05,23.99,24.02,89856.0,22.5068,22.5349,22.4787,22.5068,89856.0
2023-01-20 12:10:00,24.01,24.03,24.0,24.0,92366.0,22.4975,22.5162,22.4881,22.4881,92366.0
2023-01-20 12:20:00,24.0,24.02,23.97,24.0,98198.0,22.4881,22.5068,22.46,22.4881,98198.0
2023-01-20 12:30:00,24.0,24.02,23.98,23.99,77662.0,22.4881,22.5068,22.4694,22.4787,77662.0
2023-01-20 12:40:00,23.99,24.09,23.98,24.08,139498.0,22.4787,22.5724,22.4694,22.5631,139498.0
2023-01-20 12:50:00,24.08,24.16,24.08,24.15,145608.0,22.5631,22.638,22.5631,22.6286,145608.0
2023-01-20 13:00:00,24.15,24.18,24.09,24.11,116764.0,22.6286,22.6568,22.5724,22.5912,116764.0
2023-01-20 13:10:00,24.11,24.15,24.06,24.09,108320.0,22.5912,22.6286,22.5443,22.5724,108320.0
2023-01-20 13:20:00,24.08,24.13,24.07,24.13,121744.0,22.5631,22.6099,22.5537,22.6099,121744.0
2023-01-20 13:30:00,24.13,24.25,24.12,24.24,110242.0,22.6099,22.7223,22.6005,22.713,110242.0
2023-01-20 13:40:00,24.24,24.25,24.19,24.22,91870.0,22.713,22.7223,22.6661,22.6942,91870.0
2023-01-20 13:50:00,24.23,24.24,24.19,24.22,79542.0,22.7036,22.713,22.6661,22.6942,79542.0
2023-01-20 14:00:00,24.22,24.25,24.19,24.24,130386.0,22.6942,22.7223,22.6661,22.713,130386.0
2023-01-20 14:10:00,24.24,24.27,24.24,24.24,121538.0,22.713,22.7411,22.713,22.713,121538.0
2023-01-20 14:20:00,24.24,24.27,24.22,24.25,128418.0,22.713,22.7411,22.6942,22.7223,128418.0
2023-01-20 14:30:00,24.25,24.3,24.24,24.29,101990.0,22.7223,22.7692,22.713,22.7598,101990.0
2023-01-20 14:40:00,24.29,24.32,24.28,24.28,96940.0,22.7598,22.7879,22.7505,22.7505,96940.0
2023-01-20 14:50:00,24.28,24.33,24.27,24.33,137284.0,22.7505,22.7973,22.7411,22.7973,137284.0
2023-01-20 15:00:00,24.34,24.37,24.34,24.35,130294.0,22.8067,22.8348,22.8067,22.816,130294.0
2023-01-20 15:10:00,24.35,24.43,24.34,24.41,141896.0,22.816,22.891,22.8067,22.8723,141896.0
2023-01-20 15:20:00,24.42,24.42,24.37,24.41,213620.0,22.8816,22.8816,22.8348,22.8723,213620.0
2023-01-20 15:30:00,24.41,24.43,24.35,24.39,289218.0,22.8723,22.891,22.816,22.8535,289218.0
2023-01-20 15:40:00,24.39,24.49,24.37,24.49,324006.0,22.8535,22.9472,22.8348,22.9472,324006.0
2023-01-20 15:50:00,24.48,24.57,24.43,24.49,1539958.0,22.9379,23.0222,22.891,22.9472,1539958.0
2023-01-23 09:30:00,24.55,24.63,24.46,24.61,318136.0,23.0034,23.0784,22.9191,23.0597,318136.0
2023-01-23 09:40:00,24.61,24.72,24.61,24.68,89270.0,23.0597,23.1627,23.0597,23.1253,89270.0
2023-01-23 09:50:00,24.67,24.7,24.61,24.61,61914.0,23.1159,23.144,23.0597,23.0597,61914.0
2023-01-23 10:00:00,24.61,24.63,24.49,24.53,155096.0,23.0597,23.0784,22.9472,22.9847,155096.0
2023-01-23 10:10:00,24.53,24.53,24.44,24.46,119252.0,22.9847,22.9847,22.9004,22.9191,119252.0
2023-01-23 10:20:00,24.46,24.5,24.39,24.4,140602.0,22.9191,22.9566,22.8535,22.8629,140602.0
2023-01-23 10:30:00,24.4,24.55,24.39,24.54,146104.0,22.8629,23.0034,22.8535,22.9941,146104.0
2023-01-23 10:40:00,24.55,24.58,24.5,24.54,154920.0,23.0034,23.0316,22.9566,22.9941,154920.0
2023-01-23 10:50:00,24.54,24.55,24.43,24.49,79582.0,22.9941,23.0034,22.891,22.9472,79582.0
2023-01-23 11:00:00,24.49,24.63,24.49,24.61,62778.0,22.9472,23.0784,22.9472,23.0597,62778.0
2023-01-23 11:10:00,24.62,24.65,24.61,24.65,82610.0,23.069,23.0971,23.0597,23.0971,82610.0
2023-01-23 11:20:00,24.65,24.67,24.5,24.51,70172.0,23.0971,23.1159,22.9566,22.966,70172.0
2023-01-23 11:30:00,24.51,24.62,24.5,24.59,117706.0,22.966,23.069,22.9566,23.0409,117706.0
2023-01-23 11:40:00,24.59,24.61,24.58,24.61,81594.0,23.0409,23.0597,23.0316,23.0597,81594.0
2023-01-23 11:50:00,24.61,24.65,24.57,24.65,60500.0,23.0597,23.0971,23.0222,23.0971,60500.0
2023-01-23 12:00:00,24.64,24.65,24.54,24.54,83164.0,23.0878,23.0971,22.9941,22.9941,83164.0
2023-01-23 12:10:00,24.53,24.53,24.43,24.47,164944.0,22.9847,22.9847,22.891,22.9285,164944.0
2023-01-23 12:20:00,24.47,24.54,24.45,24.54,61312.0,22.9285,22.9941,22.9097,22.9941,61312.0
2023-01-23 12:30:00,24.54,24.59,24.53,24.59,47456.0,22.9941,23.0409,22.9847,23.0409,47456.0
2023-01-23 12:40:00,24.58,24.59,24.56,24.58,38482.0,23.0316,23.0409,23.0128,23.0316,38482.0
2023-01-23 12:50:00,24.57,24.62,24.56,24.61,67852.0,23.0222,23.069,23.0128,23.0597,67852.0
2023-01-23 13:00:00,24.61,24.66,24.6,24.61,54534.0,23.0597,23.1065,23.0503,23.0597,54534.0
2023-01-23 13:10:00,24.61,24.64,24.59,24.62,46030.0,23.0597,23.0878,23.0409,23.069,46030.0
2023-01-23 13:20:00,24.62,24.65,24.58,24.61,58148.0,23.069,23.0971,23.0316,23.0597,58148.0
2023-01-23 13:30:00,24.61,24.66,24.6,24.66,70818.0,23.0597,23.1065,23.0503,23.1065,70818.0
2023-01-23 13:40:00,24.66,24.67,24.64,24.65,53148.0,23.1065,23.1159,23.0878,23.0971,53148.0
2023-01-23 13:50:00,24.65,24.65,24.61,24.63,104870.0,23.0971,23.0971,23.0597,23.0784,104870.0
2023-01-23 14:00:00,24.63,24.63,24.54,24.55,85840.0,23.0784,23.0784,22.9941,23.0034,85840.0
2023-01-23 14:10:00,24.54,24.54,24.5,24.5,56058.0,22.9941,22.9941,22.9566,22.9566,56058.0
2023-01-23 14:20:00,24.49,24.5,24.43,24.45,79778.0,22.9472,22.9566,22.891,22.9097,79778.0
2023-01-23 14:30:00,24.45,24.49,24.42,24.43,63998.0,22.9097,22.9472,22.8816,22.891,63998.0
2023-01-23 14:40:00,24.43,24.45,24.36,24.39,63190.0,22.891,22.9097,22.8254,22.8535,63190.0
2023-01-23 14:50:00,24.37,24.4,24.36,24.39,95388.0,22.8348,22.8629,22.8254,22.8535,95388.0
2023-01-23 15:00:00,24.39,24.44,24.39,24.43,85552.0,22.8535,22.9004,22.8535,22.891,85552.0
2023-01-23 15:10:00,24.44,24.5,24.42,24.47,73400.0,22.9004,22.9566,22.8816,22.9285,73400.0
2023-01-23 15:20:00,24.46,24.5,24.41,24.44,154368.0,22.9191,22.9566,22.8723,22.9004,154368.0
2023-01-23 15:30:00,24.45,24.47,24.43,24.46,135016.0,22.9097,22.9285,22.891,22.9191,135016.0
2023-01-23 15:40:00,24.46,24.52,24.43,24.5,134628.0,22.9191,22.9753,22.891,22.9566,134628.0
2023-01-23 15:50:00,24.5,24.52,24.47,24.5,670814.0,22.9566,22.9753,22.9285,22.9566,670814.0
2023-01-24 09:30:00,24.49,24.53,24.31,24.35,177764.0,22.9472,22.9847,22.7786,22.816,177764.0
2023-01-24 09:40:00,24.35,24.38,24.26,24.37,120040.0,22.816,22.8442,22.7317,22.8348,120040.0
2023-01-24 09:50:00,24.37,24.4,24.25,24.25,63472.0,22.8348,22.8629,22.7223,22.7223,63472.0
2023-01-24 10:00:00,24.25,24.31,24.18,24.31,77784.0,22.7223,22.7786,22.6568,22.7786,77784.0
2023-01-24 10:10:00,24.3,24.35,24.25,24.31,84402.0,22.7692,22.816,22.7223,22.7786,84402.0
2023-01-24 10:20:00,24.31,24.35,24.27,24.35,75650.0,22.7786,22.816,22.7411,22.816,75650.0
2023-01-24 10:30:00,24.35,24.44,24.34,24.41,30398.0,22.816,22.9004,22.8067,22.8723,30398.0
2023-01-24 10:40:00,24.41,24.49,24.4,24.46,68378.0,22.8723,22.9472,22.8629,22.9191,68378.0
2023-01-24 10:50:00,24.45,24.53,24.44,24.51,45510.0,22.9097,22.9847,22.9004,22.966,45510.0
2023-01-24 11:00:00,24.52,24.54,24.51,24.53,36972.0,22.9753,22.9941,22.966,22.9847,36972.0
2023-01-24 11:10:00,24.53,24.54,24.48,24.51,54942.0,22.9847,22.9941,22.9379,22.966,54942.0
2023-01-24 11:20:00,24.51,24.56,24.5,24.55,79060.0,22.966,23.0128,22.9566,23.0034,79060.0
2023-01-24 11:30:00,24.55,24.56,24.5,24.52,82074.0,23.0034,23.0128,22.9566,22.9753,82074.0
2023-01-24 11:40:00,24.52,24.53,24.46,24.52,78868.0,22.9753,22.9847,22.9191,22.9753,78868.0
2023-01-24 11:50:00,24.54,24.59,24.53,24.56,48754.0,22.9941,23.0409,22.9847,23.0128,48754.0
2023-01-24 12:00:00,24.56,24.61,24.53,24.61,36598.0,23.0128,23.0597,22.9847,23.0597,36598.0
2023-01-24 12:10:00,24.61,24.62,24.59,24.6,39914.0,23.0597,23.069,23.0409,23.0503,39914.0
2023-01-24 12:20:00,24.59,24.6,24.58,24.6,36796.0,23.0409,23.0503,23.0316,23.0503,36796.0
2023-01-24 12:30:00,24.59,24.6,24.56,24.57,31954.0,23.0409,23.0503,23.0128,23.0222,31954.0
2023-01-24 12:40:00,24.57,24.58,24.54,24.54,34496.0,23.0222,23.0316,22.9941,22.9941,34496.0
2023-01-24 12:50:00,24.54,24.59,24.54,24.58,37752.0,22.9941,23.0409,22.9941,23.0316,37752.0
2023-01-24 13:00:00,24.58,24.6,24.54,24.57,145558.0,23.0316,23.0503,22.9941,23.0222,145558.0
2023-01-24 13:10:00,24.57,24.66,24.57,24.65,113136.0,23.0222,23.1065,23.0222,23.0971,113136.0
2023-01-24 13:20:00,24.65,24.66,24.6,24.65,46966.0,23.0971,23.1065,23.0503,23.0971,46966.0
2023-01-24 13:30:00,24.65,24.69,24.64,24.69,56880.0,23.0971,23.1346,23.0878,23.1346,56880.0
2023-01-24 13:40:00,24.68,24.77,24.68,24.76,137152.0,23.1253,23.2096,23.1253,23.2002,137152.0
2023-01-24 13:50:00,24.76,24.76,24.7,24.72,156916.0,23.2002,23.2002,23.144,23.1627,156916.0
2023-01-24 14:00:00,24.72,24.72,24.64,24.67,102202.0,23.1627,23.1627,23.0878,23.1159,102202.0
2023-01-24 14:10:00,24.67,24.78,24.67,24.77,112588.0,23.1159,23.219,23.1159,23.2096,112588.0
2023-01-24 14:20:00,24.77,24.82,24.77,24.82,112898.0,23.2096,23.2564,23.2096,23.2564,112898.0
2023-01-24 14:30:00,24.82,24.83,24.81,24.82,142488.0,23.2564,23.2658,23.2471,23.2564,142488.0
2023-01-24 14:40:00,24.81,24.83,24.79,24.8,75176.0,23.2471,23.2658,23.2283,23.2377,75176.0
2023-01-24 14:50:00,24.8,24.83,24.79,24.79,112254.0,23.2377,23.2658,23.2283,23.2283,112254.0
2023-01-24 15:00:00,24.79,24.82,24.77,24.77,112218.0,23.2283,23.2564,23.2096,23.2096,112218.0
2023-01-24 15:10:00,24.77,24.8,24.75,24.8,124258.0,23.2096,23.2377,23.1908,23.2377,124258.0
2023-01-24 15:20:00,24.8,24.82,24.79,24.8,135936.0,23.2377,23.2564,23.2283,23.2377,135936.0
2023-01-24 15:30:00,24.8,24.83,24.79,24.82,216010.0,23.2377,23.2658,23.2283,23.2564,216010.0
2023-01-24 15:40:00,24.82,24.82,24.72,24.76,401270.0,23.2564,23.2564,23.1627,23.2002,401270.0
2023-01-24 15:50:00,24.76,24.83,24.75,24.79,1291056.0,23.2002,23.2658,23.1908,23.2283,1291056.0
2023-01-25 09:30:00,24.7,24.73,24.46,24.53,167538.0,23.144,23.1721,22.9191,22.9847,167538.0
2023-01-25 09:40:00,24.53,24.6,24.49,24.5,143190.0,22.9847,23.0503,22.9472,22.9566,143190.0
2023-01-25 09:50:00,24.5,24.55,24.43,24.45,77286.0,22.9566,23.0034,22.891,22.9097,77286.0
2023-01-25 10:00:00,24.43,24.58,24.43,24.5,159410.0,22.891,23.0316,22.891,22.9566,159410.0
2023-01-25 10:10:00,24.5,24.52,24.43,24.43,78304.0,22.9566,22.9753,22.891,22.891,78304.0
2023-01-25 10:20:00,24.43,24.44,24.39,24.4,60714.0,22.891,22.9004,22.8535,22.8629,60714.0
2023-01-25 10:30:00,24.41,24.43,24.27,24.28,79798.0,22.8723,22.891,22.7411,22.7505,79798.0
2023-01-25 10:40:00,24.28,24.38,24.28,24.31,43568.0,22.7505,22.8442,22.7505,22.7786,43568.0
2023-01-25 10:50:00,24.3,24.35,24.27,24.34,67328.0,22.7692,22.816,22.7411,22.8067,67328.0
2023-01-25 11:00:00,24.33,24.39,24.32,24.38,40066.0,22.7973,22.8535,22.7879,22.8442,40066.0
2023-01-25 11:10:00,24.38,24.45,24.37,24.45,77110.0,22.8442,22.9097,22.8348,22.9097,77110.0
2023-01-25 11:20:00,24.45,24.5,24.43,24.5,38768.0,22.9097,22.9566,22.891,22.9566,38768.0
2023-01-25 11:30:00,24.51,24.51,24.47,24.49,54132.0,22.966,22.966,22.9285,22.9472,54132.0
2023-01-25 11:40:00,24.49,24.5,24.45,24.48,30768.0,22.9472,22.9566,22.9097,22.9379,30768.0
2023-01-25 11:50:00,24.49,24.59,24.48,24.55,36704.0,22.9472,23.0409,22.9379,23.0034,36704.0
2023-01-25 12:00:00,24.55,24.59,24.53,24.58,49284.0,23.0034,23.0409,22.9847,23.0316,49284.0
2023-01-25 12:10:00,24.58,24.59,24.55,24.58,35886.0,23.0316,23.0409,23.0034,23.0316,35886.0
2023-01-25 12:20:00,24.58,24.6,24.55,24.58,60726.0,23.0316,23.0503,23.0034,23.0316,60726.0
2023-01-25 12:30:00,24.6,24.63,24.59,24.61,44322.0,23.0503,23.0784,23.0409,23.0597,44322.0
2023-01-25 12:40:00,24.61,24.64,24.6,24.61,26642.0,23.0597,23.0878,23.0503,23.0597,26642.0
2023-01-25 12:50:00,24.61,24.63,24.61,24.62,26328.0,23.0597,23.0784,23.0597,23.069,26328.0
2023-01-25 13:00:00,24.62,24.68,24.61,24.66,51204.0,23.069,23.1253,23.0597,23.1065,51204.0
2023-01-25 13:10:00,24.66,24.7,24.66,24.68,27196.0,23.1065,23.144,23.1065,23.1253,27196.0
2023-01-25 13:20:00,24.68,24.7,24.67,24.69,40076.0,23.1253,23.144,23.1159,23.1346,40076.0
2023-01-25 13:30:00,24.69,24.7,24.67,24.68,34406.0,23.1346,23.144,23.1159,23.1253,34406.0
2023-01-25 13:40:00,24.69,24.74,24.68,24.72,33826.0,23.1346,23.1815,23.1253,23.1627,33826.0
2023-01-25 13:50:00,24.72,24.73,24.68,24.71,31734.0,23.1627,23.1721,23.1253,23.1534,31734.0
2023-01-25 14:00:00,24.71,24.72,24.68,24.71,47550.0,23.1534,23.1627,23.1253,23.1534,47550.0
2023-01-25 14:10:00,24.71,24.75,24.7,24.75,82674.0,23.1534,23.1908,23.144,23.1908,82674.0
2023-01-25 14:20:00,24.75,24.75,24.68,24.68,48930.0,23.1908,23.1908,23.1253,23.1253,48930.0
2023-01-25 14:30:00,24.68,24.69,24.64,24.68,42504.0,23.1253,23.1346,23.0878,23.1253,42504.0
2023-01-25 14:40:00,24.67,24.72,24.67,24.71,54472.0,23.1159,23.1627,23.1159,23.1534,54472.0
2023-01-25 14:50:00,24.7,24.75,24.7,24.73,45978.0,23.144,23.1908,23.144,23.1721,45978.0
2023-01-25 15:00:00,24.73,24.75,24.73,24.75,65386.0,23.1721,23.1908,23.1721,23.1908,65386.0
2023-01-25 15:10:00,24.75,24.75,24.66,24.68,62738.0,23.1908,23.1908,23.1065,23.1253,62738.0
2023-01-25 15:20:00,24.68,24.71,24.67,24.71,72562.0,23.1253,23.1534,23.1159,23.1534,72562.0
2023-01-25 15:30:00,24.71,24.74,24.68,24.73,105662.0,23.1534,23.1815,23.1253,23.1721,105662.0
2023-01-25 15:40:00,24.73,24.74,24.68,24.7,117358.0,23.1721,23.1815,23.1253,23.144,117358.0
2023-01-25 15:50:00,24.7,24.75,24.67,24.74,550984.0,23.144,23.1908,23.1159,23.1815,550984.0
2023-01-26 09:30:00,24.91,25.02,24.83,25.0,145582.0,23.3408,23.4438,23.2658,23.4251,145582.0
2023-01-26 09:40:00,25.0,25.03,24.81,24.81,60182.0,23.4251,23.4532,23.2471,23.2471,60182.0
2023-01-26 09:50:00,24.8,24.82,24.69,24.74,60402.0,23.2377,23.2564,23.1346,23.1815,60402.0
2023-01-26 10:00:00,24.75,24.76,24.66,24.68,94042.0,23.1908,23.2002,23.1065,23.1253,94042.0
2023-01-26 10:10:00,24.68,24.79,24.67,24.75,83910.0,23.1253,23.2283,23.1159,23.1908,83910.0
2023-01-26 10:20:00,24.75,24.77,24.7,24.73,81658.0,23.1908,23.2096,23.144,23.1721,81658.0
2023-01-26 10:30:00,24.73,24.81,24.68,24.7,50218.0,23.1721,23.2471,23.1253,23.144,50218.0
2023-01-26 10:40:00,24.7,24.76,24.68,24.76,61830.0,23.144,23.2002,23.1253,23.2002,61830.0
2023-01-26 10:50:00,24.75,24.77,24.66,24.67,100602.0,23.1908,23.2096,23.1065,23.1159,100602.0
2023-01-26 11:00:00,24.68,24.71,24.65,24.69,102560.0,23.1253,23.1534,23.0971,23.1346,102560.0
2023-01-26 11:10:00,24.7,24.74,24.65,24.68,43100.0,23.144,23.1815,23.0971,23.1253,43100.0
2023-01-26 11:20:00,24.67,24.67,24.58,24.64,42774.0,23.1159,23.1159,23.0316,23.0878,42774.0
2023-01-26 11:30:00,24.64,24.66,24.59,24.61,51304.0,23.0878,23.1065,23.0409,23.0597,51304.0
2023-01-26 11:40:00,24.61,24.68,24.61,24.67,21846.0,23.0597,23.1253,23.0597,23.1159,21846.0
2023-01-26 11:50:00,24.68,24.71,24.66,24.71,34596.0,23.1253,23.1534,23.1065,23.1534,34596.0
2023-01-26 12:00:00,24.72,24.84,24.71,24.82,46810.0,23.1627,23.2752,23.1534,23.2564,46810.0
2023-01-26 12:10:00,24.84,24.88,24.84,24.85,55332.0,23.2752,23.3127,23.2752,23.2845,55332.0
2023-01-26 12:20:00,24.85,24.88,24.81,24.83,82668.0,23.2845,23.3127,23.2471,23.2658,82668.0
2023-01-26 12:30:00,24.83,24.85,24.81,24.81,41768.0,23.2658,23.2845,23.2471,23.2471,41768.0
2023-01-26 12:40:00,24.81,24.83,24.78,24.81,69084.0,23.2471,23.2658,23.219,23.2471,69084.0
2023-01-26 12:50:00,24.81,24.84,24.79,24.8,44454.0,23.2471,23.2752,23.2283,23.2377,44454.0
2023-01-26 13:00:00,24.81,24.86,24.78,24.81,204692.0,23.2471,23.2939,23.219,23.2471,204692.0
2023-01-26 13:10:00,24.81,24.83,24.79,24.79,44742.0,23.2471,23.2658,23.2283,23.2283,44742.0
2023-01-26 13:20:00,24.8,24.86,24.8,24.86,24976.0,23.2377,23.2939,23.2377,23.2939,24976.0
2023-01-26 13:30:00,24.85,24.91,24.85,24.91,47152.0,23.2845,23.3408,23.2845,23.3408,47152.0
2023-01-26 13:40:00,24.9,24.96,24.9,24.95,59274.0,23.3314,23.3876,23.3314,23.3782,59274.0
2023-01-26 13:50:00,24.95,24.95,24.92,24.95,45626.0,23.3782,23.3782,23.3501,23.3782,45626.0
2023-01-26 14:00:00,24.95,24.95,24.91,24.91,56320.0,23.3782,23.3782,23.3408,23.3408,56320.0
2023-01-26 14:10:00,24.91,24.93,24.86,24.86,60714.0,23.3408,23.3595,23.2939,23.2939,60714.0
2023-01-26 14:20:00,24.86,24.88,24.81,24.83,44608.0,23.2939,23.3127,23.2471,23.2658,44608.0
2023-01-26 14:30:00,24.83,24.84,24.8,24.8,56806.0,23.2658,23.2752,23.2377,23.2377,56806.0
2023-01-26 14:40:00,24.8,24.85,24.8,24.82,67214.0,23.2377,23.2845,23.2377,23.2564,67214.0
2023-01-26 14:50:00,24.82,24.85,24.81,24.84,67802.0,23.2564,23.2845,23.2471,23.2752,67802.0
2023-01-26 15:00:00,24.84,24.86,24.8,24.81,64488.0,23.2752,23.2939,23.2377,23.2471,64488.0
2023-01-26 15:10:00,24.81,24.84,24.79,24.83,69252.0,23.2471,23.2752,23.2283,23.2658,69252.0
2023-01-26 15:20:00,24.83,24.83,24.8,24.81,80440.0,23.2658,23.2658,23.2377,23.2471,80440.0
2023-01-26 15:30:00,24.81,24.82,24.77,24.78,114612.0,23.2471,23.2564,23.2096,23.219,114612.0
2023-01-26 15:40:00,24.78,24.8,24.75,24.77,378184.0,23.219,23.2377,23.1908,23.2096,378184.0
2023-01-26 15:50:00,24.77,24.84,24.75,24.81,746500.0,23.2096,23.2752,23.1908,23.2471,746500.0
2023-01-27 09:30:00,24.77,24.92,24.73,24.78,183704.0,23.2096,23.3501,23.1721,23.219,183704.0
2023-01-27 09:40:00,24.77,24.9,24.74,24.87,83424.0,23.2096,23.3314,23.1815,23.3033,83424.0
2023-01-27 09:50:00,24.87,24.93,24.86,24.88,71634.0,23.3033,23.3595,23.2939,23.3127,71634.0
2023-01-27 10:00:00,24.88,25.0,24.82,24.99,163808.0,23.3127,23.4251,23.2564,23.4157,163808.0
2023-01-27 10:10:00,24.99,25.06,24.99,25.04,200296.0,23.4157,23.4813,23.4157,23.4626,200296.0
2023-01-27 10:20:00,25.04,25.1,25.0,25.05,107100.0,23.4626,23.5188,23.4251,23.4719,107100.0
2023-01-27 10:30:00,25.05,25.06,24.96,25.0,119866.0,23.4719,23.4813,23.3876,23.4251,119866.0
2023-01-27 10:40:00,25.0,25.03,24.92,24.93,72946.0,23.4251,23.4532,23.3501,23.3595,72946.0
2023-01-27 10:50:00,24.93,24.93,24.86,24.87,57026.0,23.3595,23.3595,23.2939,23.3033,57026.0
2023-01-27 11:00:00,24.87,24.91,24.84,24.85,47426.0,23.3033,23.3408,23.2752,23.2845,47426.0
2023-01-27 11:10:00,24.85,24.91,24.83,24.9,34862.0,23.2845,23.3408,23.2658,23.3314,34862.0
2023-01-27 11:20:00,24.9,24.96,24.89,24.95,46572.0,23.3314,23.3876,23.322,23.3782,46572.0
2023-01-27 11:30:00,24.96,25.05,24.95,25.04,67236.0,23.3876,23.4719,23.3782,23.4626,67236.0
2023-01-27 11:40:00,25.04,25.06,25.03,25.04,52760.0,23.4626,23.4813,23.4532,23.4626,52760.0
2023-01-27 11:50:00,25.04,25.06,25.01,25.06,136320.0,23.4626,23.4813,23.4345,23.4813,136320.0
2023-01-27 12:00:00,25.07,25.08,25.03,25.04,38670.0,23.4907,23.5001,23.4532,23.4626,38670.0
2023-01-27 12:10:00,25.05,25.09,25.03,25.06,29344.0,23.4719,23.5094,23.4532,23.4813,29344.0
2023-01-27 12:20:00,25.06,25.07,25.0,25.03,59288.0,23.4813,23.4907,23.4251,23.4532,59288.0
2023-01-27 12:30:00,25.03,25.08,25.02,25.07,18558.0,23.4532,23.5001,23.4438,23.4907,18558.0
2023-01-27 12:40:00,25.07,25.1,25.04,25.09,45276.0,23.4907,23.5188,23.4626,23.5094,45276.0
2023-01-27 12:50:00,25.09,25.11,25.07,25.09,32698.0,23.5094,23.5282,23.4907,23.5094,32698.0
2023-01-27 13:00:00,25.1,25.1,25.07,25.08,29014.0,23.5188,23.5188,23.4907,23.5001,29014.0
2023-01-27 13:10:00,25.08,25.08,25.04,25.07,42054.0,23.5001,23.5001,23.4626,23.4907,42054.0
2023-01-27 13:20:00,25.07,25.09,25.04,25.04,41466.0,23.4907,23.5094,23.4626,23.4626,41466.0
2023-01-27 13:30:00,25.04,25.08,25.04,25.08,33464.0,23.4626,23.5001,23.4626,23.5001,33464.0
2023-01-27 13:40:00,25.07,25.08,25.04,25.07,41290.0,23.4907,23.5001,23.4626,23.4907,41290.0
2023-01-27 13:50:00,25.06,25.1,25.05,25.1,32866.0,23.4813,23.5188,23.4719,23.5188,32866.0
2023-01-27 14:00:00,25.1,25.14,25.1,25.11,43982.0,23.5188,23.5563,23.5188,23.5282,43982.0
2023-01-27 14:10:00,25.11,25.13,25.11,25.13,42738.0,23.5282,23.5469,23.5282,23.5469,42738.0
2023-01-27 14:20:00,25.14,25.17,25.11,25.16,34386.0,23.5563,23.5844,23.5282,23.575,34386.0
2023-01-27 14:30:00,25.16,25.21,25.16,25.21,29110.0,23.575,23.6219,23.575,23.6219,29110.0
2023-01-27 14:40:00,25.21,25.21,25.19,25.21,33906.0,23.6219,23.6219,23.6031,23.6219,33906.0
2023-01-27 14:50:00,25.21,25.22,25.18,25.21,30636.0,23.6219,23.6312,23.5938,23.6219,30636.0
2023-01-27 15:00:00,25.21,25.27,25.2,25.26,45394.0,23.6219,23.6781,23.6125,23.6687,45394.0
2023-01-27 15:10:00,25.25,25.26,25.21,25.23,46038.0,23.6593,23.6687,23.6219,23.6406,46038.0
2023-01-27 15:20:00,25.24,25.25,25.18,25.25,80456.0,23.65,23.6593,23.5938,23.6593,80456.0
2023-01-27 15:30:00,25.24,25.25,25.23,25.25,91228.0,23.65,23.6593,23.6406,23.6593,91228.0
2023-01-27 15:40:00,25.25,25.27,25.21,25.23,122408.0,23.6593,23.6781,23.6219,23.6406,122408.0
2023-01-27 15:50:00,25.23,25.23,25.12,25.13,615420.0,23.6406,23.6406,23.5375,23.5469,615420.0
2023-01-30 09:30:00,24.96,25.16,24.9,25.13,227242.0,23.3876,23.575,23.3314,23.5469,227242.0
2023-01-30 09:40:00,25.15,25.17,25.09,25.15,106742.0,23.5656,23.5844,23.5094,23.5656,106742.0
2023-01-30 09:50:00,25.15,25.18,25.1,25.15,82416.0,23.5656,23.5938,23.5188,23.5656,82416.0
2023-01-30 10:00:00,25.15,25.18,25.13,25.15,106730.0,23.5656,23.5938,23.5469,23.5656,106730.0
2023-01-30 10:10:00,25.15,25.16,25.11,25.15,99988.0,23.5656,23.575,23.5282,23.5656,99988.0
2023-01-30 10:20:00,25.16,25.17,25.07,25.12,161156.0,23.575,23.5844,23.4907,23.5375,161156.0
2023-01-30 10:30:00,25.12,25.14,25.03,25.07,171702.0,23.5375,23.5563,23.4532,23.4907,171702.0
2023-01-30 10:40:00,25.06,25.07,24.99,25.05,137238.0,23.4813,23.4907,23.4157,23.4719,137238.0
2023-01-30 10:50:00,25.05,25.09,24.96,24.99,53900.0,23.4719,23.5094,23.3876,23.4157,53900.0
2023-01-30 11:00:00,24.98,24.99,24.94,24.96,70472.0,23.4064,23.4157,23.3689,23.3876,70472.0
2023-01-30 11:10:00,24.97,25.04,24.95,25.03,65672.0,23.397,23.4626,23.3782,23.4532,65672.0
2023-01-30 11:20:00,25.03,25.04,24.93,24.99,56286.0,23.4532,23.4626,23.3595,23.4157,56286.0
2023-01-30 11:30:00,25.0,25.0,24.93,24.97,54962.0,23.4251,23.4251,23.3595,23.397,54962.0
2023-01-30 11:40:00,24.97,24.97,24.9,24.92,46390.0,23.397,23.397,23.3314,23.3501,46390.0
2023-01-30 11:50:00,24.92,24.95,24.88,24.95,42482.0,23.3501,23.3782,23.3127,23.3782,42482.0
2023-01-30 12:00:00,24.93,24.94,24.85,24.86,57434.0,23.3595,23.3689,23.2845,23.2939,57434.0
2023-01-30 12:10:00,24.86,24.88,24.83,24.83,61394.0,23.2939,23.3127,23.2658,23.2658,61394.0
2023-01-30 12:20:00,24.83,24.85,24.8,24.85,117416.0,23.2658,23.2845,23.2377,23.2845,117416.0
2023-01-30 12:30:00,24.85,24.91,24.85,24.91,40896.0,23.2845,23.3408,23.2845,23.3408,40896.0
2023-01-30 12:40:00,24.91,24.92,24.89,24.91,44358.0,23.3408,23.3501,23.322,23.3408,44358.0
2023-01-30 12:50:00,24.92,24.93,24.86,24.88,55982.0,23.3501,23.3595,23.2939,23.3127,55982.0
2023-01-30 13:00:00,24.87,24.87,24.83,24.86,57198.0,23.3033,23.3033,23.2658,23.2939,57198.0
2023-01-30 13:10:00,24.86,24.93,24.85,24.92,43828.0,23.2939,23.3595,23.2845,23.3501,43828.0
2023-01-30 13:20:00,24.92,24.92,24.88,24.88,34878.0,23.3501,23.3501,23.3127,23.3127,34878.0
2023-01-30 13:30:00,24.88,24.89,24.84,24.88,35156.0,23.3127,23.322,23.2752,23.3127,35156.0
2023-01-30 13:40:00,24.88,24.89,24.84,24.89,67048.0,23.3127,23.322,23.2752,23.322,67048.0
2023-01-30 13:50:00,24.89,24.89,24.86,24.89,32530.0,23.322,23.322,23.2939,23.322,32530.0
2023-01-30 14:00:00,24.89,24.9,24.86,24.86,37290.0,23.322,23.3314,23.2939,23.2939,37290.0
2023-01-30 14:10:00,24.86,24.87,24.82,24.84,41934.0,23.2939,23.3033,23.2564,23.2752,41934.0
2023-01-30 14:20:00,24.84,24.86,24.8,24.81,41018.0,23.2752,23.2939,23.2377,23.2471,41018.0
2023-01-30 14:30:00,24.8,24.82,24.78,24.82,86932.0,23.2377,23.2564,23.219,23.2564,86932.0
2023-01-30 14:40:00,24.81,24.81,24.76,24.77,63102.0,23.2471,23.2471,23.2002,23.2096,63102.0
2023-01-30 14:50:00,24.77,24.8,24.75,24.8,53412.0,23.2096,23.2377,23.1908,23.2377,53412.0
2023-01-30 15:00:00,24.79,24.8,24.73,24.74,90022.0,23.2283,23.2377,23.1721,23.1815,90022.0
2023-01-30 15:10:00,24.74,24.78,24.71,24.73,75870.0,23.1815,23.219,23.1534,23.1721,75870.0
2023-01-30 15:20:00,24.73,24.74,24.7,24.71,77758.0,23.1721,23.1815,23.144,23.1534,77758.0
2023-01-30 15:30:00,24.71,24.76,24.69,24.75,75244.0,23.1534,23.2002,23.1346,23.1908,75244.0
2023-01-30 15:40:00,24.75,24.76,24.71,24.72,106286.0,23.1908,23.2002,23.1534,23.1627,106286.0
2023-01-30 15:50:00,24.72,24.77,24.67,24.72,584734.0,23.1627,23.2096,23.1159,23.1627,584734.0
2023-01-31 09:30:00,24.73,24.88,24.73,24.83,127554.0,23.1721,23.3127,23.1721,23.2658,127554.0
2023-01-31 09:40:00,24.83,24.88,24.81,24.85,73798.0,23.2658,23.3127,23.2471,23.2845,73798.0
2023-01-31 09:50:00,24.85,24.89,24.82,24.82,95438.0,23.2845,23.322,23.2564,23.2564,95438.0
2023-01-31 10:00:00,24.82,24.88,24.71,24.71,80610.0,23.2564,23.3127,23.1534,23.1534,80610.0
2023-01-31 10:10:00,24.71,24.84,24.71,24.83,71480.0,23.1534,23.2752,23.1534,23.2658,71480.0
2023-01-31 10:20:00,24.83,24.83,24.74,24.78,148560.0,23.2658,23.2658,23.1815,23.219,148560.0
2023-01-31 10:30:00,24.78,24.83,24.78,24.8,81608.0,23.219,23.2658,23.219,23.2377,81608.0
2023-01-31 10:40:00,24.8,24.84,24.78,24.83,72406.0,23.2377,23.2752,23.219,23.2658,72406.0
2023-01-31 10:50:00,24.83,24.85,24.78,24.8,104642.0,23.2658,23.2845,23.219,23.2377,104642.0
2023-01-31 11:00:00,24.8,24.89,24.8,24.86,135686.0,23.2377,23.322,23.2377,23.2939,135686.0
2023-01-31 11:10:00,24.86,24.88,24.83,24.84,96660.0,23.2939,23.3127,23.2658,23.2752,96660.0
2023-01-31 11:20:00,24.85,24.88,24.83,24.83,63756.0,23.2845,23.3127,23.2658,23.2658,63756.0
2023-01-31 11:30:00,24.83,24.88,24.82,24.85,71952.0,23.2658,23.3127,23.2564,23.2845,71952.0
2023-01-31 11:40:00,24.86,24.88,24.85,24.88,51260.0,23.2939,23.3127,23.2845,23.3127,51260.0
2023-01-31 11:50:00,24.88,24.88,24.85,24.86,109668.0,23.3127,23.3127,23.2845,23.2939,109668.0
2023-01-31 12:00:00,24.86,24.86,24.79,24.81,71960.0,23.2939,23.2939,23.2283,23.2471,71960.0
2023-01-31 12:10:00,24.81,24.86,24.77,24.85,67772.0,23.2471,23.2939,23.2096,23.2845,67772.0
2023-01-31 12:20:00,24.85,24.89,24.82,24.88,67914.0,23.2845,23.322,23.2564,23.3127,67914.0
2023-01-31 12:30:00,24.87,24.89,24.85,24.89,80310.0,23.3033,23.322,23.2845,23.322,80310.0
2023-01-31 12:40:00,24.89,24.9,24.86,24.86,272068.0,23.322,23.3314,23.2939,23.2939,272068.0
2023-01-31 12:50:00,24.86,24.86,24.81,24.83,76752.0,23.2939,23.2939,23.2471,23.2658,76752.0
2023-01-31 13:00:00,24.84,24.9,24.84,24.88,86508.0,23.2752,23.3314,23.2752,23.3127,86508.0
2023-01-31 13:10:00,24.88,24.89,24.84,24.85,73720.0,23.3127,23.322,23.2752,23.2845,73720.0
2023-01-31 13:20:00,24.85,24.86,24.83,24.83,64146.0,23.2845,23.2939,23.2658,23.2658,64146.0
2023-01-31 13:30:00,24.84,24.88,24.84,24.86,49510.0,23.2752,23.3127,23.2752,23.2939,49510.0
2023-01-31 13:40:00,24.86,24.92,24.86,24.9,186752.0,23.2939,23.3501,23.2939,23.3314,186752.0
2023-01-31 13:50:00,24.9,24.93,24.89,24.93,53106.0,23.3314,23.3595,23.322,23.3595,53106.0
2023-01-31 14:00:00,24.93,24.96,24.91,24.93,55764.0,23.3595,23.3876,23.3408,23.3595,55764.0
2023-01-31 14:10:00,24.94,24.98,24.93,24.96,73546.0,23.3689,23.4064,23.3595,23.3876,73546.0
2023-01-31 14:20:00,24.97,24.99,24.96,24.98,64660.0,23.397,23.4157,23.3876,23.4064,64660.0
2023-01-31 14:30:00,24.98,24.99,24.96,24.96,84932.0,23.4064,23.4157,23.3876,23.3876,84932.0
2023-01-31 14:40:00,24.97,25.01,24.96,25.01,75068.0,23.397,23.4345,23.3876,23.4345,75068.0
2023-01-31 14:50:00,25.01,25.03,25.0,25.02,74938.0,23.4345,23.4532,23.4251,23.4438,74938.0
2023-01-31 15:00:00,25.02,25.07,25.02,25.07,109952.0,23.4438,23.4907,23.4438,23.4907,109952.0
2023-01-31 15:10:00,25.07,25.07,25.03,25.04,121954.0,23.4907,23.4907,23.4532,23.4626,121954.0
2023-01-31 15:20:00,25.04,25.07,25.04,25.05,155390.0,23.4626,23.4907,23.4626,23.4719,155390.0
2023-01-31 15:30:00,25.05,25.11,25.05,25.1,153636.0,23.4719,23.5282,23.4719,23.5188,153636.0
2023-01-31 15:40:00,25.1,25.15,25.1,25.13,194600.0,23.5188,23.5656,23.5188,23.5469,194600.0
2023-01-31 15:50:00,25.13,25.3,25.13,25.28,1261594.0,23.5469,23.7062,23.5469,23.6875,1261594.0
2023-02-01 09:30:00,25.03,25.28,25.02,25.28,301230.0,23.6114,23.8472,23.6019,23.8472,301230.0
2023-02-01 09:40:00,25.27,25.28,25.16,25.24,104288.0,23.8378,23.8472,23.734,23.8095,104288.0
2023-02-01 09:50:00,25.23,25.3,25.23,25.27,118342.0,23.8,23.8661,23.8,23.8378,118342.0
2023-02-01 10:00:00,25.28,25.28,25.16,25.19,90688.0,23.8472,23.8472,23.734,23.7623,90688.0
2023-02-01 10:10:00,25.21,25.22,25.16,25.2,56934.0,23.7812,23.7906,23.734,23.7717,56934.0
2023-02-01 10:20:00,25.2,25.24,25.18,25.23,57702.0,23.7717,23.8095,23.7529,23.8,57702.0
2023-02-01 10:30:00,25.22,25.36,25.21,25.34,89818.0,23.7906,23.9227,23.7812,23.9038,89818.0
2023-02-01 10:40:00,25.34,25.35,25.27,25.29,88534.0,23.9038,23.9132,23.8378,23.8566,88534.0
2023-02-01 10:50:00,25.28,25.28,25.16,25.19,44260.0,23.8472,23.8472,23.734,23.7623,44260.0
2023-02-01 11:00:00,25.19,25.25,25.16,25.18,90124.0,23.7623,23.8189,23.734,23.7529,90124.0
2023-02-01 11:10:00,25.17,25.22,25.16,25.22,47242.0,23.7434,23.7906,23.734,23.7906,47242.0
2023-02-01 11:20:00,25.21,25.3,25.21,25.29,44554.0,23.7812,23.8661,23.7812,23.8566,44554.0
2023-02-01 11:30:00,25.3,25.36,25.28,25.35,54532.0,23.8661,23.9227,23.8472,23.9132,54532.0
2023-02-01 11:40:00,25.35,25.38,25.33,25.36,76106.0,23.9132,23.9415,23.8944,23.9227,76106.0
2023-02-01 11:50:00,25.36,25.37,25.33,25.33,49888.0,23.9227,23.9321,23.8944,23.8944,49888.0
2023-02-01 12:00:00,25.31,25.33,25.28,25.29,67328.0,23.8755,23.8944,23.8472,23.8566,67328.0
2023-02-01 12:10:00,25.29,25.37,25.29,25.34,125974.0,23.8566,23.9321,23.8566,23.9038,125974.0
2023-02-01 12:20:00,25.33,25.4,25.33,25.37,72234.0,23.8944,23.9604,23.8944,23.9321,72234.0
2023-02-01 12:30:00,25.38,25.43,25.36,25.42,45876.0,23.9415,23.9887,23.9227,23.9793,45876.0
2023-02-01 12:40:00,25.41,25.45,25.39,25.39,48488.0,23.9698,24.0076,23.951,23.951,48488.0
2023-02-01 12:50:00,25.39,25.44,25.39,25.41,41858.0,23.951,23.9981,23.951,23.9698,41858.0
2023-02-01 13:00:00,25.41,25.54,25.41,25.52,204846.0,23.9698,24.0925,23.9698,24.0736,204846.0
2023-02-01 13:10:00,25.52,25.55,25.49,25.52,121968.0,24.0736,24.1019,24.0453,24.0736,121968.0
2023-02-01 13:20:00,25.52,25.56,25.52,25.56,63254.0,24.0736,24.1113,24.0736,24.1113,63254.0
2023-02-01 13:30:00,25.56,25.64,25.56,25.63,67770.0,24.1113,24.1868,24.1113,24.1774,67770.0
2023-02-01 13:40:00,25.63,25.65,25.52,25.54,59466.0,24.1774,24.1962,24.0736,24.0925,59466.0
2023-02-01 13:50:00,25.55,25.59,25.52,25.56,64904.0,24.1019,24.1396,24.0736,24.1113,64904.0
2023-02-01 14:00:00,25.55,25.55,25.34,25.49,155360.0,24.1019,24.1019,23.9038,24.0453,155360.0
2023-02-01 14:10:00,25.48,25.53,25.47,25.5,96924.0,24.0359,24.083,24.0264,24.0547,96924.0
2023-02-01 14:20:00,25.5,25.5,25.43,25.45,144268.0,24.0547,24.0547,23.9887,24.0076,144268.0
2023-02-01 14:30:00,25.45,25.65,25.31,25.64,260594.0,24.0076,24.1962,23.8755,24.1868,260594.0
2023-02-01 14:40:00,25.65,25.81,25.6,25.73,166284.0,24.1962,24.3472,24.1491,24.2717,166284.0
2023-02-01 14:50:00,25.73,25.87,25.73,25.84,173556.0,24.2717,24.4038,24.2717,24.3755,173556.0
2023-02-01 15:00:00,25.84,26.0,25.82,26.0,123914.0,24.3755,24.5264,24.3566,24.5264,123914.0
2023-02-01 15:10:00,25.99,25.99,25.86,25.93,96372.0,24.517,24.517,24.3943,24.4604,96372.0
2023-02-01 15:20:00,25.93,25.96,25.87,25.96,83458.0,24.4604,24.4887,24.4038,24.4887,83458.0
2023-02-01 15:30:00,25.97,26.11,25.95,26.08,153710.0,24.4981,24.6302,24.4792,24.6019,153710.0
2023-02-01 15:40:00,26.09,26.13,26.0,26.03,217522.0,24.6113,24.649,24.5264,24.5547,217522.0
2023-02-01 15:50:00,26.02,26.02,25.93,25.95,651148.0,24.5453,24.5453,24.4604,24.4792,651148.0
2023-02-02 09:30:00,26.17,26.42,26.1,26.4,355024.0,24.6868,24.9226,24.6207,24.9037,355024.0
2023-02-02 09:40:00,26.4,26.64,26.37,26.61,288150.0,24.9037,25.1301,24.8754,25.1018,288150.0
2023-02-02 09:50:00,26.61,26.64,26.48,26.62,1018462.0,25.1018,25.1301,24.9792,25.1113,1018462.0
2023-02-02 10:00:00,26.64,26.75,26.55,26.61,520530.0,25.1301,25.2339,25.0452,25.1018,520530.0
2023-02-02 10:10:00,26.61,26.77,26.55,26.77,529396.0,25.1018,25.2527,25.0452,25.2527,529396.0
2023-02-02 10:20:00,26.77,26.93,26.72,26.93,401270.0,25.2527,25.4037,25.2056,25.4037,401270.0
2023-02-02 10:30:00,26.93,27.23,26.93,27.18,676880.0,25.4037,25.6867,25.4037,25.6395,676880.0
2023-02-02 10:40:00,27.17,27.21,27.03,27.08,286744.0,25.6301,25.6678,25.498,25.5452,286744.0
2023-02-02 10:50:00,27.09,27.22,27.08,27.21,142690.0,25.5546,25.6772,25.5452,25.6678,142690.0
2023-02-02 11:00:00,27.21,27.33,27.17,27.33,230860.0,25.6678,25.781,25.6301,25.781,230860.0
2023-02-02 11:10:00,27.33,27.5,27.32,27.47,338962.0,25.781,25.9414,25.7716,25.9131,338962.0
2023-02-02 11:20:00,27.48,27.49,27.33,27.33,189654.0,25.9225,25.9319,25.781,25.781,189654.0
2023-02-02 11:30:00,27.32,27.33,27.25,27.25,129536.0,25.7716,25.781,25.7055,25.7055,129536.0
2023-02-02 11:40:00,27.24,27.29,27.2,27.28,218300.0,25.6961,25.7433,25.6584,25.7338,218300.0
2023-02-02 11:50:00,27.28,27.28,27.16,27.18,179974.0,25.7338,25.7338,25.6206,25.6395,179974.0
2023-02-02 12:00:00,27.18,27.24,27.16,27.21,127046.0,25.6395,25.6961,25.6206,25.6678,127046.0
2023-02-02 12:10:00,27.21,27.29,27.19,27.2,104260.0,25.6678,25.7433,25.6489,25.6584,104260.0
2023-02-02 12:20:00,27.21,27.23,27.17,27.17,80350.0,25.6678,25.6867,25.6301,25.6301,80350.0
2023-02-02 12:30:00,27.17,27.19,27.12,27.19,80578.0,25.6301,25.6489,25.5829,25.6489,80578.0
2023-02-02 12:40:00,27.2,27.2,27.14,27.2,104624.0,25.6584,25.6584,25.6018,25.6584,104624.0
2023-02-02 12:50:00,27.2,27.25,27.18,27.25,58980.0,25.6584,25.7055,25.6395,25.7055,58980.0
2023-02-02 13:00:00,27.26,27.31,27.22,27.24,144632.0,25.715,25.7621,25.6772,25.6961,144632.0
2023-02-02 13:10:00,27.24,27.28,27.23,27.27,74386.0,25.6961,25.7338,25.6867,25.7244,74386.0
2023-02-02 13:20:00,27.27,27.34,27.26,27.27,91286.0,25.7244,25.7904,25.715,25.7244,91286.0
2023-02-02 13:30:00,27.27,27.39,27.27,27.38,104758.0,25.7244,25.8376,25.7244,25.8282,104758.0
2023-02-02 13:40:00,27.38,27.45,27.36,27.44,75132.0,25.8282,25.8942,25.8093,25.8848,75132.0
2023-02-02 13:50:00,27.45,27.49,27.42,27.48,107746.0,25.8942,25.9319,25.8659,25.9225,107746.0
2023-02-02 14:00:00,27.48,27.5,27.43,27.43,98204.0,25.9225,25.9414,25.8753,25.8753,98204.0
2023-02-02 14:10:00,27.43,27.45,27.34,27.4,286662.0,25.8753,25.8942,25.7904,25.847,286662.0
2023-02-02 14:20:00,27.4,27.43,27.37,27.42,194332.0,25.847,25.8753,25.8187,25.8659,194332.0
2023-02-02 14:30:00,27.42,27.43,27.19,27.25,310952.0,25.8659,25.8753,25.6489,25.7055,310952.0
2023-02-02 14:40:00,27.25,27.31,27.24,27.31,272168.0,25.7055,25.7621,25.6961,25.7621,272168.0
2023-02-02 14:50:00,27.3,27.36,27.24,27.28,176538.0,25.7527,25.8093,25.6961,25.7338,176538.0
2023-02-02 15:00:00,27.28,27.43,27.27,27.37,202416.0,25.7338,25.8753,25.7244,25.8187,202416.0
2023-02-02 15:10:00,27.38,27.47,27.37,27.44,181806.0,25.8282,25.9131,25.8187,25.8848,181806.0
2023-02-02 15:20:00,27.44,27.49,27.42,27.47,202358.0,25.8848,25.9319,25.8659,25.9131,202358.0
2023-02-02 15:30:00,27.47,27.56,27.47,27.52,247228.0,25.9131,25.998,25.9131,25.9602,247228.0
2023-02-02 15:40:00,27.52,27.57,27.47,27.57,447750.0,25.9602,26.0074,25.9131,26.0074,447750.0
2023-02-02 15:50:00,27.57,27.67,27.56,27.65,1220880.0,26.0074,26.1017,25.998,26.0829,1220880.0
2023-02-03 09:30:00,27.28,27.34,27.21,27.33,173314.0,25.7338,25.7904,25.6678,25.781,173314.0
2023-02-03 09:40:00,27.33,27.35,27.11,27.11,190774.0,25.781,25.7999,25.5735,25.5735,190774.0
2023-02-03 09:50:00,27.11,27.11,26.9,27.0,435244.0,25.5735,25.5735,25.3754,25.4697,435244.0
2023-02-03 10:00:00,26.99,27.23,26.91,27.23,327022.0,25.4603,25.6867,25.3848,25.6867,327022.0
2023-02-03 10:10:00,27.21,27.31,27.12,27.26,87112.0,25.6678,25.7621,25.5829,25.715,87112.0
2023-02-03 10:20:00,27.27,27.3,27.21,27.24,121854.0,25.7244,25.7527,25.6678,25.6961,121854.0
2023-02-03 10:30:00,27.24,27.36,27.24,27.35,106974.0,25.6961,25.8093,25.6961,25.7999,106974.0
2023-02-03 10:40:00,27.33,27.39,27.26,27.36,144964.0,25.781,25.8376,25.715,25.8093,144964.0
2023-02-03 10:50:00,27.36,27.37,27.27,27.33,146046.0,25.8093,25.8187,25.7244,25.781,146046.0
2023-02-03 11:00:00,27.32,27.42,27.32,27.35,110012.0,25.7716,25.8659,25.7716,25.7999,110012.0
2023-02-03 11:10:00,27.36,27.37,27.29,27.3,93640.0,25.8093,25.8187,25.7433,25.7527,93640.0
2023-02-03 11:20:00,27.3,27.36,27.27,27.34,66492.0,25.7527,25.8093,25.7244,25.7904,66492.0
2023-02-03 11:30:00,27.35,27.42,27.31,27.32,64862.0,25.7999,25.8659,25.7621,25.7716,64862.0
2023-02-03 11:40:00,27.32,27.35,27.13,27.14,186888.0,25.7716,25.7999,25.5923,25.6018,186888.0
2023-02-03 11:50:00,27.14,27.23,27.13,27.18,150028.0,25.6018,25.6867,25.5923,25.6395,150028.0
2023-02-03 12:00:00,27.18,27.28,27.18,27.27,44624.0,25.6395,25.7338,25.6395,25.7244,44624.0
2023-02-03 12:10:00,27.27,27.28,27.24,27.25,54862.0,25.7244,25.7338,25.6961,25.7055,54862.0
2023-02-03 12:20:00,27.25,27.3,27.24,27.26,59456.0,25.7055,25.7527,25.6961,25.715,59456.0
2023-02-03 12:30:00,27.26,27.28,27.22,27.24,69330.0,25.715,25.7338,25.6772,25.6961,69330.0
2023-02-03 12:40:00,27.24,27.28,27.23,27.24,54950.0,25.6961,25.7338,25.6867,25.6961,54950.0
2023-02-03 12:50:00,27.24,27.25,27.11,27.13,77034.0,25.6961,25.7055,25.5735,25.5923,77034.0
2023-02-03 13:00:00,27.13,27.16,27.1,27.1,70096.0,25.5923,25.6206,25.564,25.564,70096.0
2023-02-03 13:10:00,27.1,27.15,27.09,27.13,68098.0,25.564,25.6112,25.5546,25.5923,68098.0
2023-02-03 13:20:00,27.13,27.15,27.07,27.08,66580.0,25.5923,25.6112,25.5357,25.5452,66580.0
2023-02-03 13:30:00,27.08,27.11,27.06,27.1,80546.0,25.5452,25.5735,25.5263,25.564,80546.0
2023-02-03 13:40:00,27.09,27.11,27.04,27.09,101012.0,25.5546,25.5735,25.5074,25.5546,101012.0
2023-02-03 13:50:00,27.09,27.13,27.07,27.08,94420.0,25.5546,25.5923,25.5357,25.5452,94420.0
2023-02-03 14:00:00,27.08,27.1,27.05,27.07,90968.0,25.5452,25.564,25.5169,25.5357,90968.0
2023-02-03 14:10:00,27.07,27.09,27.02,27.04,101724.0,25.5357,25.5546,25.4886,25.5074,101724.0
2023-02-03 14:20:00,27.04,27.08,27.02,27.07,62756.0,25.5074,25.5452,25.4886,25.5357,62756.0
2023-02-03 14:30:00,27.07,27.1,27.02,27.1,65716.0,25.5357,25.564,25.4886,25.564,65716.0
2023-02-03 14:40:00,27.1,27.1,27.02,27.03,66198.0,25.564,25.564,25.4886,25.498,66198.0
2023-02-03 14:50:00,27.03,27.04,26.95,26.95,75488.0,25.498,25.5074,25.4225,25.4225,75488.0
2023-02-03 15:00:00,26.95,26.95,26.89,26.95,79358.0,25.4225,25.4225,25.3659,25.4225,79358.0
2023-02-03 15:10:00,26.95,27.04,26.93,27.02,90790.0,25.4225,25.5074,25.4037,25.4886,90790.0
2023-02-03 15:20:00,27.02,27.03,26.99,27.0,106388.0,25.4886,25.498,25.4603,25.4697,106388.0
2023-02-03 15:30:00,26.99,27.04,26.98,26.99,149386.0,25.4603,25.5074,25.4508,25.4603,149386.0
2023-02-03 15:40:00,26.99,27.06,26.99,27.06,244774.0,25.4603,25.5263,25.4603,25.5263,244774.0
2023-02-03 15:50:00,27.06,27.13,27.04,27.11,859182.0,25.5263,25.5923,25.5074,25.5735,859182.0
2023-02-06 09:30:00,26.91,27.02,26.84,26.89,263088.0,25.3848,25.4886,25.3188,25.3659,263088.0
2023-02-06 09:40:00,26.89,26.89,26.6,26.77,330986.0,25.3659,25.3659,25.0924,25.2527,330986.0
2023-02-06 09:50:00,26.8,26.85,26.63,26.64,154072.0,25.281,25.3282,25.1207,25.1301,154072.0
2023-02-06 10:00:00,26.64,26.68,26.61,26.65,197456.0,25.1301,25.1678,25.1018,25.1395,197456.0
2023-02-06 10:10:00,26.64,26.65,26.5,26.53,152384.0,25.1301,25.1395,24.9981,25.0264,152384.0
2023-02-06 10:20:00,26.52,26.55,26.46,26.52,230800.0,25.0169,25.0452,24.9603,25.0169,230800.0
2023-02-06 10:30:00,26.52,26.63,26.5,26.6,92474.0,25.0169,25.1207,24.9981,25.0924,92474.0
2023-02-06 10:40:00,26.6,26.7,26.56,26.7,88298.0,25.0924,25.1867,25.0547,25.1867,88298.0
2023-02-06 10:50:00,26.7,26.79,26.68,26.74,61748.0,25.1867,25.2716,25.1678,25.2244,61748.0
2023-02-06 11:00:00,26.74,26.8,26.74,26.76,71560.0,25.2244,25.281,25.2244,25.2433,71560.0
2023-02-06 11:10:00,26.76,26.82,26.75,26.81,62222.0,25.2433,25.2999,25.2339,25.2905,62222.0
2023-02-06 11:20:00,26.8,26.82,26.78,26.81,40246.0,25.281,25.2999,25.2622,25.2905,40246.0
2023-02-06 11:30:00,26.81,26.85,26.77,26.79,40802.0,25.2905,25.3282,25.2527,25.2716,40802.0
2023-02-06 11:40:00,26.79,26.79,26.71,26.72,31640.0,25.2716,25.2716,25.1961,25.2056,31640.0
2023-02-06 11:50:00,26.72,26.76,26.68,26.69,44502.0,25.2056,25.2433,25.1678,25.1773,44502.0
2023-02-06 12:00:00,26.69,26.72,26.67,26.7,54498.0,25.1773,25.2056,25.1584,25.1867,54498.0
2023-02-06 12:10:00,26.7,26.72,26.68,26.68,52436.0,25.1867,25.2056,25.1678,25.1678,52436.0
2023-02-06 12:20:00,26.68,26.72,26.66,26.68,46710.0,25.1678,25.2056,25.149,25.1678,46710.0
2023-02-06 12:30:00,26.69,26.73,26.69,26.73,35380.0,25.1773,25.215,25.1773,25.215,35380.0
2023-02-06 12:40:00,26.73,26.75,26.71,26.72,37742.0,25.215,25.2339,25.1961,25.2056,37742.0
2023-02-06 12:50:00,26.72,26.73,26.64,26.65,34804.0,25.2056,25.215,25.1301,25.1395,34804.0
2023-02-06 13:00:00,26.65,26.68,26.63,26.66,44654.0,25.1395,25.1678,25.1207,25.149,44654.0
2023-02-06 13:10:00,26.67,26.68,26.61,26.65,98082.0,25.1584,25.1678,25.1018,25.1395,98082.0
2023-02-06 13:20:00,26.65,26.69,26.65,26.68,59416.0,25.1395,25.1773,25.1395,25.1678,59416.0
2023-02-06 13:30:00,26.67,26.68,26.66,26.66,36468.0,25.1584,25.1678,25.149,25.149,36468.0
2023-02-06 13:40:00,26.66,26.66,26.61,26.61,39088.0,25.149,25.149,25.1018,25.1018,39088.0
2023-02-06 13:50:00,26.61,26.65,26.6,26.62,38544.0,25.1018,25.1395,25.0924,25.1113,38544.0
2023-02-06 14:00:00,26.63,26.68,26.63,26.66,37772.0,25.1207,25.1678,25.1207,25.149,37772.0
2023-02-06 14:10:00,26.66,26.73,26.65,26.71,61260.0,25.149,25.215,25.1395,25.1961,61260.0
2023-02-06 14:20:00,26.72,26.72,26.65,26.68,45342.0,25.2056,25.2056,25.1395,25.1678,45342.0
2023-02-06 14:30:00,26.68,26.68,26.61,26.61,58522.0,25.1678,25.1678,25.1018,25.1018,58522.0
2023-02-06 14:40:00,26.61,26.64,26.6,26.63,50958.0,25.1018,25.1301,25.0924,25.1207,50958.0
2023-02-06 14:50:00,26.62,26.67,26.61,26.67,59532.0,25.1113,25.1584,25.1018,25.1584,59532.0
2023-02-06 15:00:00,26.67,26.68,26.63,26.68,71538.0,25.1584,25.1678,25.1207,25.1678,71538.0
2023-02-06 15:10:00,26.68,26.68,26.59,26.61,69310.0,25.1678,25.1678,25.083,25.1018,69310.0
2023-02-06 15:20:00,26.61,26.63,26.57,26.59,75394.0,25.1018,25.1207,25.0641,25.083,75394.0
2023-02-06 15:30:00,26.58,26.65,26.56,26.62,140122.0,25.0735,25.1395,25.0547,25.1113,140122.0
2023-02-06 15:40:00,26.61,26.63,26.58,26.58,128670.0,25.1018,25.1207,25.0735,25.0735,128670.0
2023-02-06 15:50:00,26.58,26.65,26.56,26.61,582692.0,25.0735,25.1395,25.0547,25.1018,582692.0
2023-02-07 09:30:00,26.45,26.47,26.22,26.31,117868.0,24.9509,24.9698,24.7339,24.8188,117868.0
2023-02-07 09:40:00,26.3,26.4,26.29,26.4,171080.0,24.8094,24.9037,24.8,24.9037,171080.0
2023-02-07 09:50:00,26.4,26.48,26.25,26.25,106186.0,24.9037,24.9792,24.7622,24.7622,106186.0
2023-02-07 10:00:00,26.25,26.34,26.25,26.25,71834.0,24.7622,24.8471,24.7622,24.7622,71834.0
2023-02-07 10:10:00,26.25,26.29,26.24,26.29,103188.0,24.7622,24.8,24.7528,24.8,103188.0
2023-02-07 10:20:00,26.29,26.31,26.23,26.25,107432.0,24.8,24.8188,24.7434,24.7622,107432.0
2023-02-07 10:30:00,26.25,26.27,26.24,26.25,54248.0,24.7622,24.7811,24.7528,24.7622,54248.0
2023-02-07 10:40:00,26.25,26.25,26.14,26.2,82206.0,24.7622,24.7622,24.6585,24.7151,82206.0
2023-02-07 10:50:00,26.2,26.28,26.19,26.21,47740.0,24.7151,24.7905,24.7056,24.7245,47740.0
2023-02-07 11:00:00,26.2,26.29,26.15,26.27,37638.0,24.7151,24.8,24.6679,24.7811,37638.0
2023-02-07 11:10:00,26.25,26.27,26.2,26.2,43128.0,24.7622,24.7811,24.7151,24.7151,43128.0
2023-02-07 11:20:00,26.2,26.23,26.2,26.22,34868.0,24.7151,24.7434,24.7151,24.7339,34868.0
2023-02-07 11:30:00,26.22,26.27,26.19,26.22,67104.0,24.7339,24.7811,24.7056,24.7339,67104.0
2023-02-07 11:40:00,26.22,26.24,26.21,26.24,24408.0,24.7339,24.7528,24.7245,24.7528,24408.0
2023-02-07 11:50:00,26.25,26.26,26.24,26.25,40790.0,24.7622,24.7717,24.7528,24.7622,40790.0
2023-02-07 12:00:00,26.25,26.28,26.25,26.27,29424.0,24.7622,24.7905,24.7622,24.7811,29424.0
2023-02-07 12:10:00,26.27,26.38,26.25,26.36,58750.0,24.7811,24.8849,24.7622,24.866,58750.0
2023-02-07 12:20:00,26.37,26.38,26.29,26.33,34370.0,24.8754,24.8849,24.8,24.8377,34370.0
2023-02-07 12:30:00,26.33,26.39,26.33,26.39,24852.0,24.8377,24.8943,24.8377,24.8943,24852.0
2023-02-07 12:40:00,26.39,26.59,26.39,26.59,183148.0,24.8943,25.083,24.8943,25.083,183148.0
2023-02-07 12:50:00,26.6,26.74,26.53,26.72,149902.0,25.0924,25.2244,25.0264,25.2056,149902.0
2023-02-07 13:00:00,26.73,26.8,26.67,26.69,126816.0,25.215,25.281,25.1584,25.1773,126816.0
2023-02-07 13:10:00,26.7,26.75,26.54,26.61,162778.0,25.1867,25.2339,25.0358,25.1018,162778.0
2023-02-07 13:20:00,26.59,26.59,26.41,26.41,54962.0,25.083,25.083,24.9132,24.9132,54962.0
2023-02-07 13:30:00,26.36,26.37,26.25,26.27,140168.0,24.866,24.8754,24.7622,24.7811,140168.0
2023-02-07 13:40:00,26.27,26.38,26.23,26.24,97604.0,24.7811,24.8849,24.7434,24.7528,97604.0
2023-02-07 13:50:00,26.23,26.38,26.22,26.38,174892.0,24.7434,24.8849,24.7339,24.8849,174892.0
2023-02-07 14:00:00,26.37,26.59,26.36,26.53,173062.0,24.8754,25.083,24.866,25.0264,173062.0
2023-02-07 14:10:00,26.54,26.61,26.52,26.6,39782.0,25.0358,25.1018,25.0169,25.0924,39782.0
2023-02-07 14:20:00,26.6,26.66,26.57,26.6,76124.0,25.0924,25.149,25.0641,25.0924,76124.0
2023-02-07 14:30:00,26.6,26.7,26.59,26.63,57522.0,25.0924,25.1867,25.083,25.1207,57522.0
2023-02-07 14:40:00,26.63,26.64,26.59,26.61,58484.0,25.1207,25.1301,25.083,25.1018,58484.0
2023-02-07 14:50:00,26.61,26.68,26.6,26.66,46220.0,25.1018,25.1678,25.0924,25.149,46220.0
2023-02-07 15:00:00,26.67,26.74,26.61,26.63,227696.0,25.1584,25.2244,25.1018,25.1207,227696.0
2023-02-07 15:10:00,26.63,26.67,26.62,26.66,93308.0,25.1207,25.1584,25.1113,25.149,93308.0
2023-02-07 15:20:00,26.67,26.72,26.65,26.72,60424.0,25.1584,25.2056,25.1395,25.2056,60424.0
2023-02-07 15:30:00,26.71,26.72,26.65,26.72,74830.0,25.1961,25.2056,25.1395,25.2056,74830.0
2023-02-07 15:40:00,26.72,26.73,26.65,26.69,263126.0,25.2056,25.215,25.1395,25.1773,263126.0
2023-02-07 15:50:00,26.7,26.81,26.7,26.74,593112.0,25.1867,25.2905,25.1867,25.2244,593112.0
2023-02-08 09:30:00,26.72,26.72,26.59,26.69,131542.0,25.2056,25.2056,25.083,25.1773,131542.0
2023-02-08 09:40:00,26.68,26.79,26.64,26.64,83648.0,25.1678,25.2716,25.1301,25.1301,83648.0
2023-02-08 09:50:00,26.63,26.69,26.58,26.68,71934.0,25.1207,25.1773,25.0735,25.1678,71934.0
2023-02-08 10:00:00,26.69,26.69,26.61,26.63,83960.0,25.1773,25.1773,25.1018,25.1207,83960.0
2023-02-08 10:10:00,26.62,26.67,26.58,26.66,64420.0,25.1113,25.1584,25.0735,25.149,64420.0
2023-02-08 10:20:00,26.66,26.66,26.5,26.53,118546.0,25.149,25.149,24.9981,25.0264,118546.0
2023-02-08 10:30:00,26.53,26.53,26.44,26.46,68308.0,25.0264,25.0264,24.9415,24.9603,68308.0
2023-02-08 10:40:00,26.46,26.46,26.41,26.46,63514.0,24.9603,24.9603,24.9132,24.9603,63514.0
2023-02-08 10:50:00,26.47,26.47,26.41,26.41,46514.0,24.9698,24.9698,24.9132,24.9132,46514.0
2023-02-08 11:00:00,26.41,26.43,26.35,26.42,52218.0,24.9132,24.932,24.8566,24.9226,52218.0
2023-02-08 11:10:00,26.43,26.43,26.36,26.39,83548.0,24.932,24.932,24.866,24.8943,83548.0
2023-02-08 11:20:00,26.38,26.39,26.27,26.29,66594.0,24.8849,24.8943,24.7811,24.8,66594.0
2023-02-08 11:30:00,26.29,26.32,26.26,26.31,75094.0,24.8,24.8283,24.7717,24.8188,75094.0
2023-02-08 11:40:00,26.31,26.31,26.25,26.27,81570.0,24.8188,24.8188,24.7622,24.7811,81570.0
2023-02-08 11:50:00,26.27,26.38,26.25,26.36,50416.0,24.7811,24.8849,24.7622,24.866,50416.0
2023-02-08 12:00:00,26.36,26.36,26.3,26.34,42394.0,24.866,24.866,24.8094,24.8471,42394.0
2023-02-08 12:10:00,26.34,26.35,26.28,26.33,48974.0,24.8471,24.8566,24.7905,24.8377,48974.0
2023-02-08 12:20:00,26.33,26.36,26.3,26.35,41330.0,24.8377,24.866,24.8094,24.8566,41330.0
2023-02-08 12:30:00,26.35,26.36,26.3,26.3,49112.0,24.8566,24.866,24.8094,24.8094,49112.0
2023-02-08 12:40:00,26.3,26.36,26.29,26.36,41326.0,24.8094,24.866,24.8,24.866,41326.0
2023-02-08 12:50:00,26.36,26.37,26.31,26.34,40716.0,24.866,24.8754,24.8188,24.8471,40716.0
2023-02-08 13:00:00,26.36,26.43,26.34,26.41,54362.0,24.866,24.932,24.8471,24.9132,54362.0
2023-02-08 13:10:00,26.41,26.43,26.38,26.4,41554.0,24.9132,24.932,24.8849,24.9037,41554.0
2023-02-08 13:20:00,26.41,26.45,26.38,26.41,67236.0,24.9132,24.9509,24.8849,24.9132,67236.0
2023-02-08 13:30:00,26.4,26.41,26.36,26.37,60790.0,24.9037,24.9132,24.866,24.8754,60790.0
2023-02-08 13:40:00,26.37,26.38,26.35,26.37,58432.0,24.8754,24.8849,24.8566,24.8754,58432.0
2023-02-08 13:50:00,26.36,26.45,26.36,26.45,233930.0,24.866,24.9509,24.866,24.9509,233930.0
2023-02-08 14:00:00,26.46,26.49,26.39,26.41,67994.0,24.9603,24.9886,24.8943,24.9132,67994.0
2023-02-08 14:10:00,26.41,26.46,26.4,26.43,51244.0,24.9132,24.9603,24.9037,24.932,51244.0
2023-02-08 14:20:00,26.44,26.45,26.36,26.36,115820.0,24.9415,24.9509,24.866,24.866,115820.0
2023-02-08 14:30:00,26.36,26.39,26.34,26.36,39718.0,24.866,24.8943,24.8471,24.866,39718.0
2023-02-08 14:40:00,26.36,26.37,26.29,26.33,48032.0,24.866,24.8754,24.8,24.8377,48032.0
2023-02-08 14:50:00,26.33,26.36,26.32,26.35,57782.0,24.8377,24.866,24.8283,24.8566,57782.0
2023-02-08 15:00:00,26.34,26.35,26.27,26.29,67778.0,24.8471,24.8566,24.7811,24.8,67778.0
2023-02-08 15:10:00,26.28,26.28,26.24,26.24,53738.0,24.7905,24.7905,24.7528,24.7528,53738.0
2023-02-08 15:20:00,26.24,26.31,26.24,26.29,64026.0,24.7528,24.8188,24.7528,24.8,64026.0
2023-02-08 15:30:00,26.29,26.33,26.24,26.32,79458.0,24.8,24.8377,24.7528,24.8283,79458.0
2023-02-08 15:40:00,26.32,26.33,26.25,26.28,101840.0,24.8283,24.8377,24.7622,24.7905,101840.0
2023-02-08 15:50:00,26.28,26.36,26.27,26.34,631600.0,24.7905,24.866,24.7811,24.8471,631600.0
2023-02-09 09:30:00,26.52,26.64,26.38,26.49,169858.0,25.0169,25.1301,24.8849,24.9886,169858.0
2023-02-09 09:40:00,26.46,26.59,26.39,26.57,89378.0,24.9603,25.083,24.8943,25.0641,89378.0
2023-02-09 09:50:00,26.58,26.61,26.38,26.41,115676.0,25.0735,25.1018,24.8849,24.9132,115676.0
2023-02-09 10:00:00,26.41,26.46,26.37,26.41,70086.0,24.9132,24.9603,24.8754,24.9132,70086.0
2023-02-09 10:10:00,26.41,26.42,26.33,26.4,68598.0,24.9132,24.9226,24.8377,24.9037,68598.0
2023-02-09 10:20:00,26.39,26.42,26.25,26.31,44110.0,24.8943,24.9226,24.7622,24.8188,44110.0
2023-02-09 10:30:00,26.31,26.41,26.31,26.38,38766.0,24.8188,24.9132,24.8188,24.8849,38766.0
2023-02-09 10:40:00,26.38,26.43,26.37,26.4,42654.0,24.8849,24.932,24.8754,24.9037,42654.0
2023-02-09 10:50:00,26.4,26.43,26.36,26.43,36182.0,24.9037,24.932,24.866,24.932,36182.0
2023-02-09 11:00:00,26.43,26.43,26.34,26.36,44340.0,24.932,24.932,24.8471,24.866,44340.0
2023-02-09 11:10:00,26.36,26.36,26.32,26.34,39406.0,24.866,24.866,24.8283,24.8471,39406.0
2023-02-09 11:20:00,26.34,26.34,26.25,26.29,47360.0,24.8471,24.8471,24.7622,24.8,47360.0
2023-02-09 11:30:00,26.29,26.34,26.28,26.33,41486.0,24.8,24.8471,24.7905,24.8377,41486.0
2023-02-09 11:40:00,26.33,26.33,26.26,26.29,36732.0,24.8377,24.8377,24.7717,24.8,36732.0
2023-02-09 11:50:00,26.3,26.33,26.28,26.33,24812.0,24.8094,24.8377,24.7905,24.8377,24812.0
2023-02-09 12:00:00,26.33,26.34,26.25,26.27,53666.0,24.8377,24.8471,24.7622,24.7811,53666.0
2023-02-09 12:10:00,26.27,26.31,26.25,26.3,163478.0,24.7811,24.8188,24.7622,24.8094,163478.0
2023-02-09 12:20:00,26.3,26.32,26.21,26.22,43770.0,24.8094,24.8283,24.7245,24.7339,43770.0
2023-02-09 12:30:00,26.22,26.23,26.11,26.11,66670.0,24.7339,24.7434,24.6302,24.6302,66670.0
2023-02-09 12:40:00,26.11,26.13,26.07,26.08,68436.0,24.6302,24.649,24.5924,24.6019,68436.0
2023-02-09 12:50:00,26.07,26.17,26.07,26.14,32658.0,24.5924,24.6868,24.5924,24.6585,32658.0
2023-02-09 13:00:00,26.14,26.16,26.11,26.15,36518.0,24.6585,24.6773,24.6302,24.6679,36518.0
2023-02-09 13:10:00,26.15,26.18,26.13,26.18,25078.0,24.6679,24.6962,24.649,24.6962,25078.0
2023-02-09 13:20:00,26.17,26.22,26.15,26.18,31206.0,24.6868,24.7339,24.6679,24.6962,31206.0
2023-02-09 13:30:00,26.18,26.25,26.16,26.21,146356.0,24.6962,24.7622,24.6773,24.7245,146356.0
2023-02-09 13:40:00,26.22,26.22,26.14,26.19,34068.0,24.7339,24.7339,24.6585,24.7056,34068.0
2023-02-09 13:50:00,26.2,26.21,26.14,26.15,31694.0,24.7151,24.7245,24.6585,24.6679,31694.0
2023-02-09 14:00:00,26.15,26.2,26.13,26.16,38830.0,24.6679,24.7151,24.649,24.6773,38830.0
2023-02-09 14:10:00,26.15,26.17,26.07,26.09,62548.0,24.6679,24.6868,24.5924,24.6113,62548.0
2023-02-09 14:20:00,26.1,26.11,26.08,26.1,33076.0,24.6207,24.6302,24.6019,24.6207,33076.0
2023-02-09 14:30:00,26.1,26.13,26.09,26.13,43496.0,24.6207,24.649,24.6113,24.649,43496.0
2023-02-09 14:40:00,26.13,26.18,26.13,26.18,24798.0,24.649,24.6962,24.649,24.6962,24798.0
2023-02-09 14:50:00,26.18,26.18,26.13,26.18,22066.0,24.6962,24.6962,24.649,24.6962,22066.0
2023-02-09 15:00:00,26.18,26.18,26.07,26.11,35988.0,24.6962,24.6962,24.5924,24.6302,35988.0
2023-02-09 15:10:00,26.11,26.11,26.07,26.09,44174.0,24.6302,24.6302,24.5924,24.6113,44174.0
2023-02-09 15:20:00,26.09,26.11,26.02,26.04,87592.0,24.6113,24.6302,24.5453,24.5641,87592.0
2023-02-09 15:30:00,26.04,26.06,25.98,26.06,105576.0,24.5641,24.583,24.5075,24.583,105576.0
2023-02-09 15:40:00,26.06,26.1,26.04,26.07,95264.0,24.583,24.6207,24.5641,24.5924,95264.0
2023-02-09 15:50:00,26.07,26.15,26.05,26.09,451494.0,24.5924,24.6679,24.5736,24.6113,451494.0
2023-02-10 09:30:00,25.9,25.94,25.77,25.79,141858.0,24.4321,24.4698,24.3094,24.3283,141858.0
2023-02-10 09:40:00,25.78,25.85,25.73,25.84,96178.0,24.3189,24.3849,24.2717,24.3755,96178.0
2023-02-10 09:50:00,25.86,25.93,25.82,25.9,57434.0,24.3943,24.4604,24.3566,24.4321,57434.0
2023-02-10 10:00:00,25.9,25.96,25.83,25.9,110534.0,24.4321,24.4887,24.366,24.4321,110534.0
2023-02-10 10:10:00,25.9,25.99,25.88,25.91,74900.0,24.4321,24.517,24.4132,24.4415,74900.0
2023-02-10 10:20:00,25.91,25.92,25.85,25.88,63530.0,24.4415,24.4509,24.3849,24.4132,63530.0
2023-02-10 10:30:00,25.89,25.97,25.87,25.95,59842.0,24.4226,24.4981,24.4038,24.4792,59842.0
2023-02-10 10:40:00,25.95,25.96,25.89,25.89,65978.0,24.4792,24.4887,24.4226,24.4226,65978.0
2023-02-10 10:50:00,25.89,25.89,25.83,25.88,49366.0,24.4226,24.4226,24.366,24.4132,49366.0
2023-02-10 11:00:00,25.88,25.95,25.87,25.93,56390.0,24.4132,24.4792,24.4038,24.4604,56390.0
2023-02-10 11:10:00,25.92,25.95,25.88,25.94,56276.0,24.4509,24.4792,24.4132,24.4698,56276.0
2023-02-10 11:20:00,25.95,26.0,25.93,25.99,72156.0,24.4792,24.5264,24.4604,24.517,72156.0
2023-02-10 11:30:00,25.99,26.03,25.93,26.0,26254.0,24.517,24.5547,24.4604,24.5264,26254.0
2023-02-10 11:40:00,25.99,25.99,25.95,25.95,28628.0,24.517,24.517,24.4792,24.4792,28628.0
2023-02-10 11:50:00,25.96,25.99,25.95,25.95,23914.0,24.4887,24.517,24.4792,24.4792,23914.0
2023-02-10 12:00:00,25.95,25.97,25.9,25.95,22838.0,24.4792,24.4981,24.4321,24.4792,22838.0
2023-02-10 12:10:00,25.95,25.97,25.91,25.93,24746.0,24.4792,24.4981,24.4415,24.4604,24746.0
2023-02-10 12:20:00,25.93,25.94,25.88,25.9,45530.0,24.4604,24.4698,24.4132,24.4321,45530.0
2023-02-10 12:30:00,25.92,25.97,25.91,25.93,27176.0,24.4509,24.4981,24.4415,24.4604,27176.0
2023-02-10 12:40:00,25.93,25.98,25.93,25.95,19008.0,24.4604,24.5075,24.4604,24.4792,19008.0
2023-02-10 12:50:00,25.94,25.99,25.93,25.98,19538.0,24.4698,24.517,24.4604,24.5075,19538.0
2023-02-10 13:00:00,25.99,26.01,25.98,25.99,13272.0,24.517,24.5358,24.5075,24.517,13272.0
2023-02-10 13:10:00,25.99,26.05,25.98,26.05,30474.0,24.517,24.5736,24.5075,24.5736,30474.0
2023-02-10 13:20:00,26.06,26.07,26.02,26.02,26798.0,24.583,24.5924,24.5453,24.5453,26798.0
2023-02-10 13:30:00,26.01,26.03,25.99,26.02,23498.0,24.5358,24.5547,24.517,24.5453,23498.0
2023-02-10 13:40:00,26.01,26.02,25.95,25.99,25156.0,24.5358,24.5453,24.4792,24.517,25156.0
2023-02-10 13:50:00,25.99,26.0,25.96,25.98,21902.0,24.517,24.5264,24.4887,24.5075,21902.0
2023-02-10 14:00:00,25.98,25.98,25.94,25.96,18320.0,24.5075,24.5075,24.4698,24.4887,18320.0
2023-02-10 14:10:00,25.96,26.03,25.96,26.01,24662.0,24.4887,24.5547,24.4887,24.5358,24662.0
2023-02-10 14:20:00,26.01,26.03,25.99,25.99,17126.0,24.5358,24.5547,24.517,24.517,17126.0
2023-02-10 14:30:00,25.98,26.05,25.97,26.02,24060.0,24.5075,24.5736,24.4981,24.5453,24060.0
2023-02-10 14:40:00,26.03,26.03,26.0,26.03,23956.0,24.5547,24.5547,24.5264,24.5547,23956.0
2023-02-10 14:50:00,26.03,26.08,26.02,26.07,26684.0,24.5547,24.6019,24.5453,24.5924,26684.0
2023-02-10 15:00:00,26.09,26.11,26.07,26.08,28816.0,24.6113,24.6302,24.5924,24.6019,28816.0
2023-02-10 15:10:00,26.07,26.08,26.02,26.04,23528.0,24.5924,24.6019,24.5453,24.5641,23528.0
2023-02-10 15:20:00,26.04,26.05,26.0,26.04,43310.0,24.5641,24.5736,24.5264,24.5641,43310.0
2023-02-10 15:30:00,26.05,26.09,26.04,26.08,62910.0,24.5736,24.6113,24.5641,24.6019,62910.0
2023-02-10 15:40:00,26.08,26.13,26.05,26.11,117060.0,24.6019,24.649,24.5736,24.6302,117060.0
2023-02-10 15:50:00,26.11,26.15,26.05,26.06,382784.0,24.6302,24.6679,24.5736,24.583,382784.0
2023-02-13 09:30:00,26.17,26.21,26.08,26.1,105522.0,24.6868,24.7245,24.6019,24.6207,105522.0
2023-02-13 09:40:00,26.11,26.32,26.11,26.31,75684.0,24.6302,24.8283,24.6302,24.8188,75684.0
2023-02-13 09:50:00,26.31,26.31,26.22,26.25,44602.0,24.8188,24.8188,24.7339,24.7622,44602.0
2023-02-13 10:00:00,26.27,26.28,26.23,26.25,30374.0,24.7811,24.7905,24.7434,24.7622,30374.0
2023-02-13 10:10:00,26.25,26.29,26.23,26.29,22456.0,24.7622,24.8,24.7434,24.8,22456.0
2023-02-13 10:20:00,26.29,26.39,26.28,26.39,22978.0,24.8,24.8943,24.7905,24.8943,22978.0
2023-02-13 10:30:00,26.41,26.41,26.36,26.37,26896.0,24.9132,24.9132,24.866,24.8754,26896.0
2023-02-13 10:40:00,26.37,26.43,26.37,26.43,104400.0,24.8754,24.932,24.8754,24.932,104400.0
2023-02-13 10:50:00,26.43,26.48,26.43,26.47,50056.0,24.932,24.9792,24.932,24.9698,50056.0
2023-02-13 11:00:00,26.47,26.49,26.46,26.47,56676.0,24.9698,24.9886,24.9603,24.9698,56676.0
2023-02-13 11:10:00,26.48,26.52,26.47,26.5,81236.0,24.9792,25.0169,24.9698,24.9981,81236.0
2023-02-13 11:20:00,26.5,26.55,26.5,26.51,69214.0,24.9981,25.0452,24.9981,25.0075,69214.0
2023-02-13 11:30:00,26.52,26.53,26.49,26.52,69912.0,25.0169,25.0264,24.9886,25.0169,69912.0
2023-02-13 11:40:00,26.52,26.61,26.52,26.58,49864.0,25.0169,25.1018,25.0169,25.0735,49864.0
2023-02-13 11:50:00,26.58,26.58,26.5,26.52,72314.0,25.0735,25.0735,24.9981,25.0169,72314.0
2023-02-13 12:00:00,26.52,26.55,26.5,26.55,44812.0,25.0169,25.0452,24.9981,25.0452,44812.0
2023-02-13 12:10:00,26.55,26.55,26.5,26.52,46590.0,25.0452,25.0452,24.9981,25.0169,46590.0
2023-02-13 12:20:00,26.51,26.53,26.46,26.46,26026.0,25.0075,25.0264,24.9603,24.9603,26026.0
2023-02-13 12:30:00,26.47,26.49,26.44,26.45,120566.0,24.9698,24.9886,24.9415,24.9509,120566.0
2023-02-13 12:40:00,26.45,26.46,26.41,26.45,84376.0,24.9509,24.9603,24.9132,24.9509,84376.0
2023-02-13 12:50:00,26.44,26.49,26.43,26.48,59198.0,24.9415,24.9886,24.932,24.9792,59198.0
2023-02-13 13:00:00,26.48,26.49,26.44,26.45,55098.0,24.9792,24.9886,24.9415,24.9509,55098.0
2023-02-13 13:10:00,26.45,26.49,26.44,26.48,46728.0,24.9509,24.9886,24.9415,24.9792,46728.0
2023-02-13 13:20:00,26.48,26.49,26.45,26.47,61374.0,24.9792,24.9886,24.9509,24.9698,61374.0
2023-02-13 13:30:00,26.47,26.5,26.45,26.45,40518.0,24.9698,24.9981,24.9509,24.9509,40518.0
2023-02-13 13:40:00,26.46,26.51,26.44,26.51,29272.0,24.9603,25.0075,24.9415,25.0075,29272.0
2023-02-13 13:50:00,26.51,26.53,26.5,26.52,26126.0,25.0075,25.0264,24.9981,25.0169,26126.0
2023-02-13 14:00:00,26.53,26.53,26.48,26.49,19856.0,25.0264,25.0264,24.9792,24.9886,19856.0
2023-02-13 14:10:00,26.49,26.49,26.44,26.46,38616.0,24.9886,24.9886,24.9415,24.9603,38616.0
2023-02-13 14:20:00,26.46,26.47,26.4,26.4,44324.0,24.9603,24.9698,24.9037,24.9037,44324.0
2023-02-13 14:30:00,26.4,26.42,26.36,26.4,65936.0,24.9037,24.9226,24.866,24.9037,65936.0
2023-02-13 14:40:00,26.4,26.43,26.39,26.42,27890.0,24.9037,24.932,24.8943,24.9226,27890.0
2023-02-13 14:50:00,26.42,26.43,26.4,26.43,31066.0,24.9226,24.932,24.9037,24.932,31066.0
2023-02-13 15:00:00,26.43,26.46,26.4,26.46,36086.0,24.932,24.9603,24.9037,24.9603,36086.0
2023-02-13 15:10:00,26.46,26.48,26.44,26.45,45856.0,24.9603,24.9792,24.9415,24.9509,45856.0
2023-02-13 15:20:00,26.45,26.47,26.43,26.45,68940.0,24.9509,24.9698,24.932,24.9509,68940.0
2023-02-13 15:30:00,26.45,26.47,26.43,26.46,86120.0,24.9509,24.9698,24.932,24.9603,86120.0
2023-02-13 15:40:00,26.46,26.53,26.46,26.53,103032.0,24.9603,25.0264,24.9603,25.0264,103032.0
2023-02-13 15:50:00,26.52,26.53,26.46,26.52,359570.0,25.0169,25.0264,24.9603,25.0169,359570.0
2023-02-14 09:30:00,26.42,26.42,26.22,26.33,170314.0,24.9226,24.9226,24.7339,24.8377,170314.0
2023-02-14 09:40:00,26.34,26.45,26.27,26.4,74712.0,24.8471,24.9509,24.7811,24.9037,74712.0
2023-02-14 09:50:00,26.41,26.5,26.39,26.49,40048.0,24.9132,24.9981,24.8943,24.9886,40048.0
2023-02-14 10:00:00,26.49,26.57,26.46,26.51,47068.0,24.9886,25.0641,24.9603,25.0075,47068.0
2023-02-14 10:10:00,26.5,26.61,26.5,26.54,93038.0,24.9981,25.1018,24.9981,25.0358,93038.0
2023-02-14 10:20:00,26.53,26.56,26.46,26.48,96732.0,25.0264,25.0547,24.9603,24.9792,96732.0
2023-02-14 10:30:00,26.48,26.48,26.25,26.25,152236.0,24.9792,24.9792,24.7622,24.7622,152236.0
2023-02-14 10:40:00,26.25,26.28,26.18,26.27,109682.0,24.7622,24.7905,24.6962,24.7811,109682.0
2023-02-14 10:50:00,26.26,26.3,26.22,26.27,91270.0,24.7717,24.8094,24.7339,24.7811,91270.0
2023-02-14 11:00:00,26.27,26.39,26.26,26.33,69904.0,24.7811,24.8943,24.7717,24.8377,69904.0
2023-02-14 11:10:00,26.34,26.38,26.32,26.37,60484.0,24.8471,24.8849,24.8283,24.8754,60484.0
2023-02-14 11:20:00,26.36,26.37,26.14,26.16,222212.0,24.866,24.8754,24.6585,24.6773,222212.0
2023-02-14 11:30:00,26.14,26.15,26.07,26.11,115656.0,24.6585,24.6679,24.5924,24.6302,115656.0
2023-02-14 11:40:00,26.12,26.14,26.06,26.11,112788.0,24.6396,24.6585,24.583,24.6302,112788.0
2023-02-14 11:50:00,26.11,26.12,26.05,26.11,70992.0,24.6302,24.6396,24.5736,24.6302,70992.0
2023-02-14 12:00:00,26.11,26.18,26.11,26.18,153678.0,24.6302,24.6962,24.6302,24.6962,153678.0
2023-02-14 12:10:00,26.18,26.24,26.16,26.17,44850.0,24.6962,24.7528,24.6773,24.6868,44850.0
2023-02-14 12:20:00,26.17,26.21,26.14,26.18,51772.0,24.6868,24.7245,24.6585,24.6962,51772.0
2023-02-14 12:30:00,26.17,26.25,26.17,26.2,57856.0,24.6868,24.7622,24.6868,24.7151,57856.0
2023-02-14 12:40:00,26.2,26.25,26.2,26.22,42070.0,24.7151,24.7622,24.7151,24.7339,42070.0
2023-02-14 12:50:00,26.22,26.23,26.17,26.22,38602.0,24.7339,24.7434,24.6868,24.7339,38602.0
2023-02-14 13:00:00,26.22,26.35,26.21,26.31,170566.0,24.7339,24.8566,24.7245,24.8188,170566.0
2023-02-14 13:10:00,26.32,26.46,26.31,26.42,76984.0,24.8283,24.9603,24.8188,24.9226,76984.0
2023-02-14 13:20:00,26.42,26.43,26.37,26.41,38228.0,24.9226,24.932,24.8754,24.9132,38228.0
2023-02-14 13:30:00,26.41,26.43,26.39,26.4,102794.0,24.9132,24.932,24.8943,24.9037,102794.0
2023-02-14 13:40:00,26.4,26.41,26.33,26.41,89684.0,24.9037,24.9132,24.8377,24.9132,89684.0
2023-02-14 13:50:00,26.42,26.42,26.38,26.39,62412.0,24.9226,24.9226,24.8849,24.8943,62412.0
2023-02-14 14:00:00,26.4,26.43,26.28,26.29,152816.0,24.9037,24.932,24.7905,24.8,152816.0
2023-02-14 14:10:00,26.29,26.42,26.29,26.4,78850.0,24.8,24.9226,24.8,24.9037,78850.0
2023-02-14 14:20:00,26.41,26.42,26.38,26.41,50264.0,24.9132,24.9226,24.8849,24.9132,50264.0
2023-02-14 14:30:00,26.42,26.47,26.42,26.45,52526.0,24.9226,24.9698,24.9226,24.9509,52526.0
2023-02-14 14:40:00,26.45,26.46,26.42,26.43,40466.0,24.9509,24.9603,24.9226,24.932,40466.0
2023-02-14 14:50:00,26.43,26.47,26.41,26.46,36342.0,24.932,24.9698,24.9132,24.9603,36342.0
2023-02-14 15:00:00,26.46,26.48,26.43,26.44,45484.0,24.9603,24.9792,24.932,24.9415,45484.0
2023-02-14 15:10:00,26.43,26.45,26.4,26.43,64146.0,24.932,24.9509,24.9037,24.932,64146.0
2023-02-14 15:20:00,26.43,26.46,26.4,26.4,73642.0,24.932,24.9603,24.9037,24.9037,73642.0
2023-02-14 15:30:00,26.4,26.43,26.38,26.39,145416.0,24.9037,24.932,24.8849,24.8943,145416.0
2023-02-14 15:40:00,26.38,26.45,26.38,26.45,174448.0,24.8849,24.9509,24.8849,24.9509,174448.0
2023-02-14 15:50:00,26.45,26.45,26.36,26.37,430576.0,24.9509,24.9509,24.866,24.8754,430576.0
2023-02-15 09:30:00,26.25,26.25,26.09,26.18,163964.0,24.7622,24.7622,24.6113,24.6962,163964.0
2023-02-15 09:40:00,26.2,26.32,26.2,26.32,85056.0,24.7151,24.8283,24.7151,24.8283,85056.0
2023-02-15 09:50:00,26.33,26.33,26.11,26.18,74358.0,24.8377,24.8377,24.6302,24.6962,74358.0
2023-02-15 10:00:00,26.17,26.29,26.17,26.2,79398.0,24.6868,24.8,24.6868,24.7151,79398.0
2023-02-15 10:10:00,26.21,26.32,26.17,26.32,157072.0,24.7245,24.8283,24.6868,24.8283,157072.0
2023-02-15 10:20:00,26.32,26.36,26.3,26.32,69776.0,24.8283,24.866,24.8094,24.8283,69776.0
2023-02-15 10:30:00,26.31,26.36,26.29,26.32,76446.0,24.8188,24.866,24.8,24.8283,76446.0
2023-02-15 10:40:00,26.31,26.32,26.27,26.29,42942.0,24.8188,24.8283,24.7811,24.8,42942.0
2023-02-15 10:50:00,26.29,26.3,26.23,26.24,96076.0,24.8,24.8094,24.7434,24.7528,96076.0
2023-02-15 11:00:00,26.24,26.38,26.24,26.36,58850.0,24.7528,24.8849,24.7528,24.866,58850.0
2023-02-15 11:10:00,26.36,26.39,26.34,26.34,59870.0,24.866,24.8943,24.8471,24.8471,59870.0
2023-02-15 11:20:00,26.35,26.38,26.32,26.38,60572.0,24.8566,24.8849,24.8283,24.8849,60572.0
2023-02-15 11:30:00,26.38,26.38,26.32,26.36,80352.0,24.8849,24.8849,24.8283,24.866,80352.0
2023-02-15 11:40:00,26.36,26.45,26.36,26.43,47636.0,24.866,24.9509,24.866,24.932,47636.0
2023-02-15 11:50:00,26.44,26.45,26.41,26.41,56680.0,24.9415,24.9509,24.9132,24.9132,56680.0
2023-02-15 12:00:00,26.42,26.42,26.36,26.39,49644.0,24.9226,24.9226,24.866,24.8943,49644.0
2023-02-15 12:10:00,26.39,26.4,26.37,26.38,58648.0,24.8943,24.9037,24.8754,24.8849,58648.0
2023-02-15 12:20:00,26.38,26.38,26.34,26.34,66244.0,24.8849,24.8849,24.8471,24.8471,66244.0
2023-02-15 12:30:00,26.35,26.4,26.35,26.36,72002.0,24.8566,24.9037,24.8566,24.866,72002.0
2023-02-15 12:40:00,26.36,26.38,26.34,26.36,55018.0,24.866,24.8849,24.8471,24.866,55018.0
2023-02-15 12:50:00,26.36,26.38,26.34,26.36,53886.0,24.866,24.8849,24.8471,24.866,53886.0
2023-02-15 13:00:00,26.36,26.37,26.32,26.36,46508.0,24.866,24.8754,24.8283,24.866,46508.0
2023-02-15 13:10:00,26.37,26.4,26.36,26.38,46116.0,24.8754,24.9037,24.866,24.8849,46116.0
2023-02-15 13:20:00,26.37,26.41,26.37,26.41,47668.0,24.8754,24.9132,24.8754,24.9132,47668.0
2023-02-15 13:30:00,26.42,26.42,26.38,26.4,48304.0,24.9226,24.9226,24.8849,24.9037,48304.0
2023-02-15 13:40:00,26.4,26.42,26.38,26.42,65138.0,24.9037,24.9226,24.8849,24.9226,65138.0
2023-02-15 13:50:00,26.43,26.47,26.42,26.46,78042.0,24.932,24.9698,24.9226,24.9603,78042.0
2023-02-15 14:00:00,26.47,26.49,26.45,26.48,58932.0,24.9698,24.9886,24.9509,24.9792,58932.0
2023-02-15 14:10:00,26.48,26.5,26.47,26.47,55548.0,24.9792,24.9981,24.9698,24.9698,55548.0
2023-02-15 14:20:00,26.47,26.5,26.46,26.49,64804.0,24.9698,24.9981,24.9603,24.9886,64804.0
2023-02-15 14:30:00,26.5,26.5,26.46,26.48,38658.0,24.9981,24.9981,24.9603,24.9792,38658.0
2023-02-15 14:40:00,26.48,26.51,26.46,26.48,54590.0,24.9792,25.0075,24.9603,24.9792,54590.0
2023-02-15 14:50:00,26.48,26.5,26.43,26.45,53608.0,24.9792,24.9981,24.932,24.9509,53608.0
2023-02-15 15:00:00,26.45,26.49,26.45,26.48,57968.0,24.9509,24.9886,24.9509,24.9792,57968.0
2023-02-15 15:10:00,26.48,26.48,26.45,26.46,67844.0,24.9792,24.9792,24.9509,24.9603,67844.0
2023-02-15 15:20:00,26.46,26.49,26.45,26.48,57400.0,24.9603,24.9886,24.9509,24.9792,57400.0
2023-02-15 15:30:00,26.48,26.52,26.48,26.5,63174.0,24.9792,25.0169,24.9792,24.9981,63174.0
2023-02-15 15:40:00,26.5,26.5,26.47,26.49,76550.0,24.9981,24.9981,24.9698,24.9886,76550.0
2023-02-15 15:50:00,26.5,26.56,26.48,26.55,316196.0,24.9981,25.0547,24.9792,25.0452,316196.0
2023-02-16 09:30:00,26.23,26.24,26.1,26.2,141694.0,24.7434,24.7528,24.6207,24.7151,141694.0
2023-02-16 09:40:00,26.22,26.34,26.18,26.29,85322.0,24.7339,24.8471,24.6962,24.8,85322.0
2023-02-16 09:50:00,26.29,26.43,26.27,26.4,126496.0,24.8,24.932,24.7811,24.9037,126496.0
2023-02-16 10:00:00,26.4,26.44,26.36,26.38,66182.0,24.9037,24.9415,24.866,24.8849,66182.0
2023-02-16 10:10:00,26.38,26.42,26.35,26.42,83428.0,24.8849,24.9226,24.8566,24.9226,83428.0
2023-02-16 10:20:00,26.41,26.42,26.33,26.38,61850.0,24.9132,24.9226,24.8377,24.8849,61850.0
2023-02-16 10:30:00,26.38,26.49,26.38,26.47,38380.0,24.8849,24.9886,24.8849,24.9698,38380.0
2023-02-16 10:40:00,26.47,26.47,26.4,26.46,105622.0,24.9698,24.9698,24.9037,24.9603,105622.0
2023-02-16 10:50:00,26.46,26.47,26.4,26.45,34550.0,24.9603,24.9698,24.9037,24.9509,34550.0
2023-02-16 11:00:00,26.44,26.47,26.4,26.44,37768.0,24.9415,24.9698,24.9037,24.9415,37768.0
2023-02-16 11:10:00,26.45,26.47,26.41,26.41,39908.0,24.9509,24.9698,24.9132,24.9132,39908.0
2023-02-16 11:20:00,26.41,26.43,26.38,26.43,56276.0,24.9132,24.932,24.8849,24.932,56276.0
2023-02-16 11:30:00,26.43,26.49,26.43,26.48,50136.0,24.932,24.9886,24.932,24.9792,50136.0
2023-02-16 11:40:00,26.48,26.6,26.48,26.58,61016.0,24.9792,25.0924,24.9792,25.0735,61016.0
2023-02-16 11:50:00,26.58,26.59,26.52,26.53,48692.0,25.0735,25.083,25.0169,25.0264,48692.0
2023-02-16 12:00:00,26.52,26.56,26.49,26.55,33634.0,25.0169,25.0547,24.9886,25.0452,33634.0
2023-02-16 12:10:00,26.54,26.58,26.5,26.5,33386.0,25.0358,25.0735,24.9981,24.9981,33386.0
2023-02-16 12:20:00,26.5,26.66,26.5,26.61,67402.0,24.9981,25.149,24.9981,25.1018,67402.0
2023-02-16 12:30:00,26.6,26.67,26.58,26.65,65720.0,25.0924,25.1584,25.0735,25.1395,65720.0
2023-02-16 12:40:00,26.65,26.72,26.65,26.69,83660.0,25.1395,25.2056,25.1395,25.1773,83660.0
2023-02-16 12:50:00,26.7,26.71,26.61,26.63,61804.0,25.1867,25.1961,25.1018,25.1207,61804.0
2023-02-16 13:00:00,26.63,26.7,26.6,26.7,67396.0,25.1207,25.1867,25.0924,25.1867,67396.0
2023-02-16 13:10:00,26.7,26.71,26.63,26.67,47020.0,25.1867,25.1961,25.1207,25.1584,47020.0
2023-02-16 13:20:00,26.67,26.68,26.61,26.61,40182.0,25.1584,25.1678,25.1018,25.1018,40182.0
2023-02-16 13:30:00,26.61,26.66,26.6,26.65,35714.0,25.1018,25.149,25.0924,25.1395,35714.0
2023-02-16 13:40:00,26.65,26.65,26.6,26.64,35578.0,25.1395,25.1395,25.0924,25.1301,35578.0
2023-02-16 13:50:00,26.64,26.66,26.64,26.65,28192.0,25.1301,25.149,25.1301,25.1395,28192.0
2023-02-16 14:00:00,26.65,26.67,26.65,26.65,45496.0,25.1395,25.1584,25.1395,25.1395,45496.0
2023-02-16 14:10:00,26.65,26.68,26.65,26.66,41832.0,25.1395,25.1678,25.1395,25.149,41832.0
2023-02-16 14:20:00,26.66,26.72,26.62,26.71,54460.0,25.149,25.2056,25.1113,25.1961,54460.0
2023-02-16 14:30:00,26.7,26.72,26.68,26.7,52226.0,25.1867,25.2056,25.1678,25.1867,52226.0
2023-02-16 14:40:00,26.7,26.71,26.67,26.68,62416.0,25.1867,25.1961,25.1584,25.1678,62416.0
2023-02-16 14:50:00,26.68,26.7,26.66,26.67,69692.0,25.1678,25.1867,25.149,25.1584,69692.0
2023-02-16 15:00:00,26.67,26.68,26.57,26.58,139918.0,25.1584,25.1678,25.0641,25.0735,139918.0
2023-02-16 15:10:00,26.58,26.61,26.53,26.54,73848.0,25.0735,25.1018,25.0264,25.0358,73848.0
2023-02-16 15:20:00,26.53,26.54,26.49,26.5,77466.0,25.0264,25.0358,24.9886,24.9981,77466.0
2023-02-16 15:30:00,26.49,26.5,26.45,26.48,108764.0,24.9886,24.9981,24.9509,24.9792,108764.0
2023-02-16 15:40:00,26.48,26.52,26.42,26.52,117250.0,24.9792,25.0169,24.9226,25.0169,117250.0
2023-02-16 15:50:00,26.52,26.59,26.5,26.51,591896.0,25.0169,25.083,24.9981,25.0075,591896.0
2023-02-17 09:30:00,26.4,26.6,26.39,26.58,281112.0,24.9037,25.0924,24.8943,25.0735,281112.0
2023-02-17 09:40:00,26.58,26.59,26.4,26.4,77840.0,25.0735,25.083,24.9037,24.9037,77840.0
2023-02-17 09:50:00,26.4,26.41,26.32,26.35,69658.0,24.9037,24.9132,24.8283,24.8566,69658.0
2023-02-17 10:00:00,26.35,26.43,26.34,26.39,58322.0,24.8566,24.932,24.8471,24.8943,58322.0
2023-02-17 10:10:00,26.38,26.51,26.36,26.5,47836.0,24.8849,25.0075,24.866,24.9981,47836.0
2023-02-17 10:20:00,26.5,26.55,26.42,26.42,34924.0,24.9981,25.0452,24.9226,24.9226,34924.0
2023-02-17 10:30:00,26.42,26.47,26.41,26.43,36652.0,24.9226,24.9698,24.9132,24.932,36652.0
2023-02-17 10:40:00,26.43,26.43,26.34,26.38,84306.0,24.932,24.932,24.8471,24.8849,84306.0
2023-02-17 10:50:00,26.37,26.4,26.36,26.4,60546.0,24.8754,24.9037,24.866,24.9037,60546.0
2023-02-17 11:00:00,26.39,26.43,26.38,26.41,43062.0,24.8943,24.932,24.8849,24.9132,43062.0
2023-02-17 11:10:00,26.41,26.43,26.4,26.43,38698.0,24.9132,24.932,24.9037,24.932,38698.0
2023-02-17 11:20:00,26.43,26.44,26.35,26.38,63942.0,24.932,24.9415,24.8566,24.8849,63942.0
2023-02-17 11:30:00,26.39,26.45,26.35,26.45,99190.0,24.8943,24.9509,24.8566,24.9509,99190.0
2023-02-17 11:40:00,26.45,26.46,26.42,26.43,38656.0,24.9509,24.9603,24.9226,24.932,38656.0
2023-02-17 11:50:00,26.43,26.48,26.42,26.47,56546.0,24.932,24.9792,24.9226,24.9698,56546.0
2023-02-17 12:00:00,26.47,26.55,26.47,26.54,69300.0,24.9698,25.0452,24.9698,25.0358,69300.0
2023-02-17 12:10:00,26.55,26.57,26.53,26.53,27032.0,25.0452,25.0641,25.0264,25.0264,27032.0
2023-02-17 12:20:00,26.52,26.57,26.52,26.55,24144.0,25.0169,25.0641,25.0169,25.0452,24144.0
2023-02-17 12:30:00,26.55,26.56,26.52,26.56,35124.0,25.0452,25.0547,25.0169,25.0547,35124.0
2023-02-17 12:40:00,26.56,26.57,26.54,26.54,42416.0,25.0547,25.0641,25.0358,25.0358,42416.0
2023-02-17 12:50:00,26.53,26.54,26.49,26.53,44170.0,25.0264,25.0358,24.9886,25.0264,44170.0
2023-02-17 13:00:00,26.53,26.56,26.5,26.56,52222.0,25.0264,25.0547,24.9981,25.0547,52222.0
2023-02-17 13:10:00,26.56,26.59,26.55,26.59,48856.0,25.0547,25.083,25.0452,25.083,48856.0
2023-02-17 13:20:00,26.59,26.63,26.57,26.63,36230.0,25.083,25.1207,25.0641,25.1207,36230.0
2023-02-17 13:30:00,26.63,26.68,26.62,26.66,41174.0,25.1207,25.1678,25.1113,25.149,41174.0
2023-02-17 13:40:00,26.66,26.71,26.66,26.7,46944.0,25.149,25.1961,25.149,25.1867,46944.0
2023-02-17 13:50:00,26.7,26.72,26.66,26.68,35316.0,25.1867,25.2056,25.149,25.1678,35316.0
2023-02-17 14:00:00,26.68,26.77,26.68,26.77,45882.0,25.1678,25.2527,25.1678,25.2527,45882.0
2023-02-17 14:10:00,26.75,26.77,26.67,26.69,66636.0,25.2339,25.2527,25.1584,25.1773,66636.0
2023-02-17 14:20:00,26.7,26.79,26.68,26.74,46416.0,25.1867,25.2716,25.1678,25.2244,46416.0
2023-02-17 14:30:00,26.74,26.77,26.73,26.75,40010.0,25.2244,25.2527,25.215,25.2339,40010.0
2023-02-17 14:40:00,26.75,26.75,26.68,26.73,42134.0,25.2339,25.2339,25.1678,25.215,42134.0
2023-02-17 14:50:00,26.73,26.8,26.73,26.8,39046.0,25.215,25.281,25.215,25.281,39046.0
2023-02-17 15:00:00,26.8,26.83,26.77,26.82,71424.0,25.281,25.3093,25.2527,25.2999,71424.0
2023-02-17 15:10:00,26.83,26.83,26.74,26.75,49876.0,25.3093,25.3093,25.2244,25.2339,49876.0
2023-02-17 15:20:00,26.75,26.77,26.73,26.75,42844.0,25.2339,25.2527,25.215,25.2339,42844.0
2023-02-17 15:30:00,26.74,26.78,26.71,26.73,99698.0,25.2244,25.2622,25.1961,25.215,99698.0
2023-02-17 15:40:00,26.73,26.76,26.7,26.71,101996.0,25.215,25.2433,25.1867,25.1961,101996.0
2023-02-17 15:50:00,26.71,26.77,26.7,26.73,457886.0,25.1961,25.2527,25.1867,25.215,457886.0
2023-02-21 09:30:00,26.48,26.5,26.26,26.3,166862.0,24.9792,24.9981,24.7717,24.8094,166862.0
2023-02-21 09:40:00,26.32,26.39,26.23,26.28,135586.0,24.8283,24.8943,24.7434,24.7905,135586.0
2023-02-21 09:50:00,26.29,26.31,26.2,26.22,110420.0,24.8,24.8188,24.7151,24.7339,110420.0
2023-02-21 10:00:00,26.22,26.24,26.17,26.18,84214.0,24.7339,24.7528,24.6868,24.6962,84214.0
2023-02-21 10:10:00,26.18,26.2,26.11,26.15,49266.0,24.6962,24.7151,24.6302,24.6679,49266.0
2023-02-21 10:20:00,26.15,26.18,26.08,26.1,84204.0,24.6679,24.6962,24.6019,24.6207,84204.0
2023-02-21 10:30:00,26.11,26.11,26.0,26.04,50090.0,24.6302,24.6302,24.5264,24.5641,50090.0
2023-02-21 10:40:00,26.04,26.1,25.99,26.03,40776.0,24.5641,24.6207,24.517,24.5547,40776.0
2023-02-21 10:50:00,26.02,26.02,25.95,25.97,43056.0,24.5453,24.5453,24.4792,24.4981,43056.0
2023-02-21 11:00:00,25.97,26.03,25.96,26.01,45850.0,24.4981,24.5547,24.4887,24.5358,45850.0
2023-02-21 11:10:00,26.01,26.02,25.89,25.92,185782.0,24.5358,24.5453,24.4226,24.4509,185782.0
2023-02-21 11:20:00,25.92,25.96,25.89,25.9,161968.0,24.4509,24.4887,24.4226,24.4321,161968.0
2023-02-21 11:30:00,25.9,26.0,25.9,25.96,74044.0,24.4321,24.5264,24.4321,24.4887,74044.0
2023-02-21 11:40:00,25.95,25.96,25.88,25.9,53692.0,24.4792,24.4887,24.4132,24.4321,53692.0
2023-02-21 11:50:00,25.89,25.9,25.85,25.88,53608.0,24.4226,24.4321,24.3849,24.4132,53608.0
2023-02-21 12:00:00,25.88,25.92,25.86,25.92,57528.0,24.4132,24.4509,24.3943,24.4509,57528.0
2023-02-21 12:10:00,25.93,25.94,25.9,25.92,40366.0,24.4604,24.4698,24.4321,24.4509,40366.0
2023-02-21 12:20:00,25.92,25.92,25.82,25.86,60236.0,24.4509,24.4509,24.3566,24.3943,60236.0
2023-02-21 12:30:00,25.87,25.88,25.82,25.86,44478.0,24.4038,24.4132,24.3566,24.3943,44478.0
2023-02-21 12:40:00,25.87,25.89,25.85,25.88,46548.0,24.4038,24.4226,24.3849,24.4132,46548.0
2023-02-21 12:50:00,25.88,25.9,25.87,25.89,44578.0,24.4132,24.4321,24.4038,24.4226,44578.0
2023-02-21 13:00:00,25.89,25.89,25.86,25.86,45158.0,24.4226,24.4226,24.3943,24.3943,45158.0
2023-02-21 13:10:00,25.86,25.87,25.84,25.86,51134.0,24.3943,24.4038,24.3755,24.3943,51134.0
2023-02-21 13:20:00,25.85,25.87,25.8,25.81,57320.0,24.3849,24.4038,24.3377,24.3472,57320.0
2023-02-21 13:30:00,25.8,25.8,25.75,25.75,48586.0,24.3377,24.3377,24.2906,24.2906,48586.0
2023-02-21 13:40:00,25.75,25.8,25.74,25.77,55226.0,24.2906,24.3377,24.2811,24.3094,55226.0
2023-02-21 13:50:00,25.77,25.78,25.74,25.77,56550.0,24.3094,24.3189,24.2811,24.3094,56550.0
2023-02-21 14:00:00,25.77,25.78,25.74,25.74,39032.0,24.3094,24.3189,24.2811,24.2811,39032.0
2023-02-21 14:10:00,25.74,25.74,25.69,25.7,44438.0,24.2811,24.2811,24.234,24.2434,44438.0
2023-02-21 14:20:00,25.69,25.75,25.68,25.73,51640.0,24.234,24.2906,24.2245,24.2717,51640.0
2023-02-21 14:30:00,25.73,25.78,25.72,25.75,60214.0,24.2717,24.3189,24.2623,24.2906,60214.0
2023-02-21 14:40:00,25.75,25.78,25.73,25.75,48940.0,24.2906,24.3189,24.2717,24.2906,48940.0
2023-02-21 14:50:00,25.75,25.75,25.7,25.72,53608.0,24.2906,24.2906,24.2434,24.2623,53608.0
2023-02-21 15:00:00,25.73,25.75,25.71,25.71,56618.0,24.2717,24.2906,24.2528,24.2528,56618.0
2023-02-21 15:10:00,25.71,25.71,25.68,25.7,66730.0,24.2528,24.2528,24.2245,24.2434,66730.0
2023-02-21 15:20:00,25.69,25.74,25.67,25.73,157188.0,24.234,24.2811,24.2151,24.2717,157188.0
2023-02-21 15:30:00,25.73,25.78,25.72,25.73,81976.0,24.2717,24.3189,24.2623,24.2717,81976.0
2023-02-21 15:40:00,25.73,25.77,25.71,25.75,134220.0,24.2717,24.3094,24.2528,24.2906,134220.0
2023-02-21 15:50:00,25.75,25.77,25.71,25.74,481670.0,24.2906,24.3094,24.2528,24.2811,481670.0
2023-02-22 09:30:00,25.81,25.91,25.73,25.78,88500.0,24.3472,24.4415,24.2717,24.3189,88500.0
2023-02-22 09:40:00,25.78,25.85,25.78,25.84,62650.0,24.3189,24.3849,24.3189,24.3755,62650.0
2023-02-22 09:50:00,25.83,25.89,25.79,25.86,147788.0,24.366,24.4226,24.3283,24.3943,147788.0
2023-02-22 10:00:00,25.86,25.86,25.71,25.72,89360.0,24.3943,24.3943,24.2528,24.2623,89360.0
2023-02-22 10:10:00,25.71,25.74,25.7,25.73,56166.0,24.2528,24.2811,24.2434,24.2717,56166.0
2023-02-22 10:20:00,25.73,25.81,25.73,25.76,55650.0,24.2717,24.3472,24.2717,24.3,55650.0
2023-02-22 10:30:00,25.75,25.75,25.68,25.69,61518.0,24.2906,24.2906,24.2245,24.234,61518.0
2023-02-22 10:40:00,25.69,25.75,25.68,25.75,154980.0,24.234,24.2906,24.2245,24.2906,154980.0
2023-02-22 10:50:00,25.77,25.81,25.76,25.79,50720.0,24.3094,24.3472,24.3,24.3283,50720.0
2023-02-22 11:00:00,25.79,25.8,25.75,25.76,37208.0,24.3283,24.3377,24.2906,24.3,37208.0
2023-02-22 11:10:00,25.77,25.77,25.7,25.71,37326.0,24.3094,24.3094,24.2434,24.2528,37326.0
2023-02-22 11:20:00,25.71,25.75,25.71,25.71,38866.0,24.2528,24.2906,24.2528,24.2528,38866.0
2023-02-22 11:30:00,25.72,25.75,25.71,25.73,51720.0,24.2623,24.2906,24.2528,24.2717,51720.0
2023-02-22 11:40:00,25.73,25.79,25.73,25.77,41494.0,24.2717,24.3283,24.2717,24.3094,41494.0
2023-02-22 11:50:00,25.77,25.79,25.73,25.78,37756.0,24.3094,24.3283,24.2717,24.3189,37756.0
2023-02-22 12:00:00,25.78,25.78,25.74,25.75,29550.0,24.3189,24.3189,24.2811,24.2906,29550.0
2023-02-22 12:10:00,25.74,25.76,25.71,25.75,33006.0,24.2811,24.3,24.2528,24.2906,33006.0
2023-02-22 12:20:00,25.76,25.8,25.75,25.77,33424.0,24.3,24.3377,24.2906,24.3094,33424.0
2023-02-22 12:30:00,25.77,25.81,25.75,25.8,35760.0,24.3094,24.3472,24.2906,24.3377,35760.0
2023-02-22 12:40:00,25.8,25.84,25.79,25.81,39238.0,24.3377,24.3755,24.3283,24.3472,39238.0
2023-02-22 12:50:00,25.81,25.82,25.79,25.81,36792.0,24.3472,24.3566,24.3283,24.3472,36792.0
2023-02-22 13:00:00,25.81,25.81,25.78,25.8,41206.0,24.3472,24.3472,24.3189,24.3377,41206.0
2023-02-22 13:10:00,25.8,25.83,25.79,25.83,35282.0,24.3377,24.366,24.3283,24.366,35282.0
2023-02-22 13:20:00,25.83,25.86,25.82,25.85,34416.0,24.366,24.3943,24.3566,24.3849,34416.0
2023-02-22 13:30:00,25.85,25.85,25.81,25.83,39558.0,24.3849,24.3849,24.3472,24.366,39558.0
2023-02-22 13:40:00,25.84,25.84,25.81,25.83,34426.0,24.3755,24.3755,24.3472,24.366,34426.0
2023-02-22 13:50:00,25.82,25.83,25.8,25.82,32716.0,24.3566,24.366,24.3377,24.3566,32716.0
2023-02-22 14:00:00,25.83,25.86,25.73,25.79,117498.0,24.366,24.3943,24.2717,24.3283,117498.0
2023-02-22 14:10:00,25.8,25.81,25.66,25.75,72678.0,24.3377,24.3472,24.2057,24.2906,72678.0
2023-02-22 14:20:00,25.74,25.8,25.71,25.73,46160.0,24.2811,24.3377,24.2528,24.2717,46160.0
2023-02-22 14:30:00,25.72,25.73,25.66,25.67,65638.0,24.2623,24.2717,24.2057,24.2151,65638.0
2023-02-22 14:40:00,25.67,25.72,25.63,25.72,38846.0,24.2151,24.2623,24.1774,24.2623,38846.0
2023-02-22 14:50:00,25.72,25.72,25.6,25.61,63938.0,24.2623,24.2623,24.1491,24.1585,63938.0
2023-02-22 15:00:00,25.6,25.65,25.6,25.65,48908.0,24.1491,24.1962,24.1491,24.1962,48908.0
2023-02-22 15:10:00,25.65,25.69,25.63,25.66,53804.0,24.1962,24.234,24.1774,24.2057,53804.0
2023-02-22 15:20:00,25.66,25.68,25.61,25.63,56302.0,24.2057,24.2245,24.1585,24.1774,56302.0
2023-02-22 15:30:00,25.63,25.65,25.59,25.6,89928.0,24.1774,24.1962,24.1396,24.1491,89928.0
2023-02-22 15:40:00,25.6,25.67,25.6,25.66,163626.0,24.1491,24.2151,24.1491,24.2057,163626.0
2023-02-22 15:50:00,25.65,25.82,25.61,25.81,779244.0,24.1962,24.3566,24.1585,24.3472,779244.0
2023-02-23 09:30:00,25.88,25.99,25.85,25.93,119934.0,24.4132,24.517,24.3849,24.4604,119934.0
2023-02-23 09:40:00,25.93,25.98,25.86,25.95,72740.0,24.4604,24.5075,24.3943,24.4792,72740.0
2023-02-23 09:50:00,25.95,25.95,25.74,25.74,101320.0,24.4792,24.4792,24.2811,24.2811,101320.0
2023-02-23 10:00:00,25.75,25.8,25.68,25.75,118254.0,24.2906,24.3377,24.2245,24.2906,118254.0
2023-02-23 10:10:00,25.75,25.76,25.72,25.72,69632.0,24.2906,24.3,24.2623,24.2623,69632.0
2023-02-23 10:20:00,25.71,25.72,25.66,25.71,54390.0,24.2528,24.2623,24.2057,24.2528,54390.0
2023-02-23 10:30:00,25.72,25.75,25.64,25.74,56620.0,24.2623,24.2906,24.1868,24.2811,56620.0
2023-02-23 10:40:00,25.74,25.75,25.64,25.65,66104.0,24.2811,24.2906,24.1868,24.1962,66104.0
2023-02-23 10:50:00,25.63,25.7,25.63,25.68,47892.0,24.1774,24.2434,24.1774,24.2245,47892.0
2023-02-23 11:00:00,25.68,25.73,25.65,25.68,37406.0,24.2245,24.2717,24.1962,24.2245,37406.0
2023-02-23 11:10:00,25.68,25.7,25.64,25.66,26606.0,24.2245,24.2434,24.1868,24.2057,26606.0
2023-02-23 11:20:00,25.64,25.66,25.61,25.64,53424.0,24.1868,24.2057,24.1585,24.1868,53424.0
2023-02-23 11:30:00,25.64,25.67,25.6,25.6,56126.0,24.1868,24.2151,24.1491,24.1491,56126.0
2023-02-23 11:40:00,25.6,25.6,25.5,25.5,117514.0,24.1491,24.1491,24.0547,24.0547,117514.0
2023-02-23 11:50:00,25.5,25.52,25.45,25.46,56406.0,24.0547,24.0736,24.0076,24.017,56406.0
2023-02-23 12:00:00,25.46,25.47,25.35,25.38,103926.0,24.017,24.0264,23.9132,23.9415,103926.0
2023-02-23 12:10:00,25.38,25.46,25.35,25.42,67430.0,23.9415,24.017,23.9132,23.9793,67430.0
2023-02-23 12:20:00,25.42,25.42,25.37,25.39,37172.0,23.9793,23.9793,23.9321,23.951,37172.0
2023-02-23 12:30:00,25.39,25.45,25.37,25.41,42550.0,23.951,24.0076,23.9321,23.9698,42550.0
2023-02-23 12:40:00,25.41,25.42,25.39,25.41,39578.0,23.9698,23.9793,23.951,23.9698,39578.0
2023-02-23 12:50:00,25.41,25.43,25.39,25.42,35166.0,23.9698,23.9887,23.951,23.9793,35166.0
2023-02-23 13:00:00,25.42,25.46,25.4,25.42,68428.0,23.9793,24.017,23.9604,23.9793,68428.0
2023-02-23 13:10:00,25.42,25.48,25.41,25.48,34174.0,23.9793,24.0359,23.9698,24.0359,34174.0
2023-02-23 13:20:00,25.48,25.49,25.45,25.47,32406.0,24.0359,24.0453,24.0076,24.0264,32406.0
2023-02-23 13:30:00,25.46,25.5,25.44,25.5,39880.0,24.017,24.0547,23.9981,24.0547,39880.0
2023-02-23 13:40:00,25.5,25.54,25.48,25.53,48764.0,24.0547,24.0925,24.0359,24.083,48764.0
2023-02-23 13:50:00,25.53,25.53,25.48,25.5,29696.0,24.083,24.083,24.0359,24.0547,29696.0
2023-02-23 14:00:00,25.5,25.51,25.48,25.49,40360.0,24.0547,24.0642,24.0359,24.0453,40360.0
2023-02-23 14:10:00,25.49,25.61,25.48,25.6,44632.0,24.0453,24.1585,24.0359,24.1491,44632.0
2023-02-23 14:20:00,25.6,25.61,25.58,25.58,44820.0,24.1491,24.1585,24.1302,24.1302,44820.0
2023-02-23 14:30:00,25.59,25.65,25.59,25.63,60462.0,24.1396,24.1962,24.1396,24.1774,60462.0
2023-02-23 14:40:00,25.64,25.65,25.61,25.64,43186.0,24.1868,24.1962,24.1585,24.1868,43186.0
2023-02-23 14:50:00,25.64,25.65,25.61,25.61,48172.0,24.1868,24.1962,24.1585,24.1585,48172.0
2023-02-23 15:00:00,25.62,25.68,25.62,25.65,47472.0,24.1679,24.2245,24.1679,24.1962,47472.0
2023-02-23 15:10:00,25.66,25.71,25.66,25.67,41172.0,24.2057,24.2528,24.2057,24.2151,41172.0
2023-02-23 15:20:00,25.67,25.71,25.65,25.7,65564.0,24.2151,24.2528,24.1962,24.2434,65564.0
2023-02-23 15:30:00,25.7,25.75,25.68,25.74,84066.0,24.2434,24.2906,24.2245,24.2811,84066.0
2023-02-23 15:40:00,25.74,25.75,25.69,25.71,104100.0,24.2811,24.2906,24.234,24.2528,104100.0
2023-02-23 15:50:00,25.71,25.72,25.65,25.7,385836.0,24.2528,24.2623,24.1962,24.2434,385836.0
2023-02-24 09:30:00,25.4,25.4,25.29,25.37,80674.0,23.9604,23.9604,23.8566,23.9321,80674.0
2023-02-24 09:40:00,25.38,25.39,25.18,25.29,91476.0,23.9415,23.951,23.7529,23.8566,91476.0
2023-02-24 09:50:00,25.28,25.3,25.21,25.21,49766.0,23.8472,23.8661,23.7812,23.7812,49766.0
2023-02-24 10:00:00,25.21,25.34,25.2,25.32,72214.0,23.7812,23.9038,23.7717,23.8849,72214.0
2023-02-24 10:10:00,25.31,25.41,25.3,25.38,53474.0,23.8755,23.9698,23.8661,23.9415,53474.0
2023-02-24 10:20:00,25.38,25.42,25.36,25.41,55466.0,23.9415,23.9793,23.9227,23.9698,55466.0
2023-02-24 10:30:00,25.41,25.42,25.35,25.38,58642.0,23.9698,23.9793,23.9132,23.9415,58642.0
2023-02-24 10:40:00,25.38,25.41,25.35,25.36,47702.0,23.9415,23.9698,23.9132,23.9227,47702.0
2023-02-24 10:50:00,25.36,25.36,25.3,25.33,40310.0,23.9227,23.9227,23.8661,23.8944,40310.0
2023-02-24 11:00:00,25.33,25.4,25.32,25.4,39340.0,23.8944,23.9604,23.8849,23.9604,39340.0
2023-02-24 11:10:00,25.4,25.42,25.38,25.4,48294.0,23.9604,23.9793,23.9415,23.9604,48294.0
2023-02-24 11:20:00,25.4,25.47,25.39,25.46,48470.0,23.9604,24.0264,23.951,24.017,48470.0
2023-02-24 11:30:00,25.47,25.5,25.42,25.47,63710.0,24.0264,24.0547,23.9793,24.0264,63710.0
2023-02-24 11:40:00,25.46,25.55,25.46,25.54,35978.0,24.017,24.1019,24.017,24.0925,35978.0
2023-02-24 11:50:00,25.55,25.58,25.53,25.54,39088.0,24.1019,24.1302,24.083,24.0925,39088.0
2023-02-24 12:00:00,25.54,25.59,25.53,25.59,75902.0,24.0925,24.1396,24.083,24.1396,75902.0
2023-02-24 12:10:00,25.59,25.65,25.59,25.63,79348.0,24.1396,24.1962,24.1396,24.1774,79348.0
2023-02-24 12:20:00,25.63,25.64,25.56,25.6,82832.0,24.1774,24.1868,24.1113,24.1491,82832.0
2023-02-24 12:30:00,25.6,25.64,25.56,25.56,50408.0,24.1491,24.1868,24.1113,24.1113,50408.0
2023-02-24 12:40:00,25.56,25.56,25.52,25.53,33830.0,24.1113,24.1113,24.0736,24.083,33830.0
2023-02-24 12:50:00,25.53,25.54,25.51,25.53,36568.0,24.083,24.0925,24.0642,24.083,36568.0
2023-02-24 13:00:00,25.53,25.55,25.5,25.54,39958.0,24.083,24.1019,24.0547,24.0925,39958.0
2023-02-24 13:10:00,25.54,25.55,25.51,25.53,27498.0,24.0925,24.1019,24.0642,24.083,27498.0
2023-02-24 13:20:00,25.53,25.56,25.52,25.56,28822.0,24.083,24.1113,24.0736,24.1113,28822.0
2023-02-24 13:30:00,25.55,25.56,25.48,25.53,36326.0,24.1019,24.1113,24.0359,24.083,36326.0
2023-02-24 13:40:00,25.54,25.57,25.52,25.56,43692.0,24.0925,24.1208,24.0736,24.1113,43692.0
2023-02-24 13:50:00,25.56,25.6,25.56,25.6,38774.0,24.1113,24.1491,24.1113,24.1491,38774.0
2023-02-24 14:00:00,25.61,25.62,25.59,25.61,41114.0,24.1585,24.1679,24.1396,24.1585,41114.0
2023-02-24 14:10:00,25.61,25.61,25.57,25.61,37016.0,24.1585,24.1585,24.1208,24.1585,37016.0
2023-02-24 14:20:00,25.61,25.61,25.56,25.58,86304.0,24.1585,24.1585,24.1113,24.1302,86304.0
2023-02-24 14:30:00,25.58,25.59,25.54,25.58,37224.0,24.1302,24.1396,24.0925,24.1302,37224.0
2023-02-24 14:40:00,25.58,25.61,25.54,25.6,46576.0,24.1302,24.1585,24.0925,24.1491,46576.0
2023-02-24 14:50:00,25.6,25.67,25.59,25.65,62654.0,24.1491,24.2151,24.1396,24.1962,62654.0
2023-02-24 15:00:00,25.65,25.67,25.61,25.65,51028.0,24.1962,24.2151,24.1585,24.1962,51028.0
2023-02-24 15:10:00,25.66,25.66,25.6,25.63,64816.0,24.2057,24.2057,24.1491,24.1774,64816.0
2023-02-24 15:20:00,25.63,25.67,25.61,25.61,77840.0,24.1774,24.2151,24.1585,24.1585,77840.0
2023-02-24 15:30:00,25.61,25.62,25.52,25.54,135994.0,24.1585,24.1679,24.0736,24.0925,135994.0
2023-02-24 15:40:00,25.54,25.55,25.52,25.53,96132.0,24.0925,24.1019,24.0736,24.083,96132.0
2023-02-24 15:50:00,25.54,25.63,25.5,25.63,431370.0,24.0925,24.1774,24.0547,24.1774,431370.0
2023-02-27 09:30:00,25.8,25.84,25.74,25.74,68746.0,24.3377,24.3755,24.2811,24.2811,68746.0
2023-02-27 09:40:00,25.73,25.83,25.71,25.82,70502.0,24.2717,24.366,24.2528,24.3566,70502.0
2023-02-27 09:50:00,25.83,25.95,25.82,25.94,48318.0,24.366,24.4792,24.3566,24.4698,48318.0
2023-02-27 10:00:00,25.93,25.96,25.9,25.93,61754.0,24.4604,24.4887,24.4321,24.4604,61754.0
2023-02-27 10:10:00,25.93,25.99,25.91,25.97,62582.0,24.4604,24.517,24.4415,24.4981,62582.0
2023-02-27 10:20:00,25.97,25.99,25.93,25.96,36550.0,24.4981,24.517,24.4604,24.4887,36550.0
2023-02-27 10:30:00,25.97,25.98,25.89,25.89,48600.0,24.4981,24.5075,24.4226,24.4226,48600.0
2023-02-27 10:40:00,25.88,25.9,25.83,25.9,71200.0,24.4132,24.4321,24.366,24.4321,71200.0
2023-02-27 10:50:00,25.9,25.93,25.88,25.93,48890.0,24.4321,24.4604,24.4132,24.4604,48890.0
2023-02-27 11:00:00,25.93,25.99,25.93,25.97,29006.0,24.4604,24.517,24.4604,24.4981,29006.0
2023-02-27 11:10:00,25.97,25.98,25.87,25.88,62466.0,24.4981,24.5075,24.4038,24.4132,62466.0
2023-02-27 11:20:00,25.88,25.91,25.86,25.88,46648.0,24.4132,24.4415,24.3943,24.4132,46648.0
2023-02-27 11:30:00,25.88,25.88,25.81,25.86,37152.0,24.4132,24.4132,24.3472,24.3943,37152.0
2023-02-27 11:40:00,25.86,25.88,25.84,25.88,27620.0,24.3943,24.4132,24.3755,24.4132,27620.0
2023-02-27 11:50:00,25.88,25.88,25.84,25.84,29054.0,24.4132,24.4132,24.3755,24.3755,29054.0
2023-02-27 12:00:00,25.84,25.85,25.8,25.81,37776.0,24.3755,24.3849,24.3377,24.3472,37776.0
2023-02-27 12:10:00,25.82,25.86,25.81,25.85,29588.0,24.3566,24.3943,24.3472,24.3849,29588.0
2023-02-27 12:20:00,25.85,25.86,25.83,25.85,31790.0,24.3849,24.3943,24.366,24.3849,31790.0
2023-02-27 12:30:00,25.85,25.88,25.85,25.86,27108.0,24.3849,24.4132,24.3849,24.3943,27108.0
2023-02-27 12:40:00,25.86,25.89,25.84,25.88,31696.0,24.3943,24.4226,24.3755,24.4132,31696.0
2023-02-27 12:50:00,25.88,25.91,25.87,25.89,34872.0,24.4132,24.4415,24.4038,24.4226,34872.0
2023-02-27 13:00:00,25.9,25.93,25.89,25.93,31800.0,24.4321,24.4604,24.4226,24.4604,31800.0
2023-02-27 13:10:00,25.93,25.95,25.92,25.93,37164.0,24.4604,24.4792,24.4509,24.4604,37164.0
2023-02-27 13:20:00,25.92,25.93,25.89,25.91,27028.0,24.4509,24.4604,24.4226,24.4415,27028.0
2023-02-27 13:30:00,25.91,25.93,25.89,25.91,30692.0,24.4415,24.4604,24.4226,24.4415,30692.0
2023-02-27 13:40:00,25.91,25.92,25.87,25.87,29094.0,24.4415,24.4509,24.4038,24.4038,29094.0
2023-02-27 13:50:00,25.87,25.95,25.87,25.94,28830.0,24.4038,24.4792,24.4038,24.4698,28830.0
2023-02-27 14:00:00,25.95,25.98,25.93,25.94,37736.0,24.4792,24.5075,24.4604,24.4698,37736.0
2023-02-27 14:10:00,25.95,25.98,25.88,25.89,45016.0,24.4792,24.5075,24.4132,24.4226,45016.0
2023-02-27 14:20:00,25.89,25.9,25.86,25.88,29044.0,24.4226,24.4321,24.3943,24.4132,29044.0
2023-02-27 14:30:00,25.88,25.9,25.86,25.86,40380.0,24.4132,24.4321,24.3943,24.3943,40380.0
2023-02-27 14:40:00,25.86,25.86,25.8,25.82,33214.0,24.3943,24.3943,24.3377,24.3566,33214.0
2023-02-27 14:50:00,25.82,25.83,25.8,25.81,30902.0,24.3566,24.366,24.3377,24.3472,30902.0
2023-02-27 15:00:00,25.81,25.83,25.77,25.78,61428.0,24.3472,24.366,24.3094,24.3189,61428.0
2023-02-27 15:10:00,25.78,25.78,25.72,25.74,55280.0,24.3189,24.3189,24.2623,24.2811,55280.0
2023-02-27 15:20:00,25.74,25.78,25.73,25.78,53094.0,24.2811,24.3189,24.2717,24.3189,53094.0
2023-02-27 15:30:00,25.77,25.78,25.71,25.72,99318.0,24.3094,24.3189,24.2528,24.2623,99318.0
2023-02-27 15:40:00,25.72,25.75,25.7,25.73,89000.0,24.2623,24.2906,24.2434,24.2717,89000.0
2023-02-27 15:50:00,25.73,25.8,25.71,25.8,353202.0,24.2717,24.3377,24.2528,24.3377,353202.0
2023-02-28 09:30:00,25.77,25.81,25.71,25.81,96240.0,24.3094,24.3472,24.2528,24.3472,96240.0
2023-02-28 09:40:00,25.82,25.9,25.81,25.86,44674.0,24.3566,24.4321,24.3472,24.3943,44674.0
2023-02-28 09:50:00,25.86,25.95,25.86,25.9,63770.0,24.3943,24.4792,24.3943,24.4321,63770.0
2023-02-28 10:00:00,25.91,26.0,25.9,25.99,68280.0,24.4415,24.5264,24.4321,24.517,68280.0
2023-02-28 10:10:00,25.99,25.99,25.92,25.95,61856.0,24.517,24.517,24.4509,24.4792,61856.0
2023-02-28 10:20:00,25.95,26.0,25.93,25.93,45226.0,24.4792,24.5264,24.4604,24.4604,45226.0
2023-02-28 10:30:00,25.93,25.94,25.88,25.91,42390.0,24.4604,24.4698,24.4132,24.4415,42390.0
2023-02-28 10:40:00,25.91,25.93,25.89,25.91,33434.0,24.4415,24.4604,24.4226,24.4415,33434.0
2023-02-28 10:50:00,25.9,25.97,25.9,25.96,32588.0,24.4321,24.4981,24.4321,24.4887,32588.0
2023-02-28 11:00:00,25.96,26.03,25.96,26.02,35560.0,24.4887,24.5547,24.4887,24.5453,35560.0
2023-02-28 11:10:00,26.02,26.03,25.98,26.01,53368.0,24.5453,24.5547,24.5075,24.5358,53368.0
2023-02-28 11:20:00,26.0,26.03,25.97,25.97,36074.0,24.5264,24.5547,24.4981,24.4981,36074.0
2023-02-28 11:30:00,25.96,25.98,25.92,25.92,38084.0,24.4887,24.5075,24.4509,24.4509,38084.0
2023-02-28 11:40:00,25.92,25.93,25.89,25.93,31846.0,24.4509,24.4604,24.4226,24.4604,31846.0
2023-02-28 11:50:00,25.93,25.93,25.89,25.93,36112.0,24.4604,24.4604,24.4226,24.4604,36112.0
2023-02-28 12:00:00,25.93,25.95,25.92,25.93,27504.0,24.4604,24.4792,24.4509,24.4604,27504.0
2023-02-28 12:10:00,25.93,25.96,25.93,25.95,37098.0,24.4604,24.4887,24.4604,24.4792,37098.0
2023-02-28 12:20:00,25.96,25.98,25.95,25.97,33558.0,24.4887,24.5075,24.4792,24.4981,33558.0
2023-02-28 12:30:00,25.98,26.0,25.95,25.99,43266.0,24.5075,24.5264,24.4792,24.517,43266.0
2023-02-28 12:40:00,25.98,25.99,25.97,25.99,28956.0,24.5075,24.517,24.4981,24.517,28956.0
2023-02-28 12:50:00,25.99,26.02,25.98,26.02,35428.0,24.517,24.5453,24.5075,24.5453,35428.0
2023-02-28 13:00:00,26.02,26.05,26.0,26.0,41686.0,24.5453,24.5736,24.5264,24.5264,41686.0
2023-02-28 13:10:00,26.0,26.03,26.0,26.0,30476.0,24.5264,24.5547,24.5264,24.5264,30476.0
2023-02-28 13:20:00,26.01,26.05,26.0,26.05,29302.0,24.5358,24.5736,24.5264,24.5736,29302.0
2023-02-28 13:30:00,26.04,26.06,26.03,26.04,53260.0,24.5641,24.583,24.5547,24.5641,53260.0
2023-02-28 13:40:00,26.04,26.07,26.03,26.04,41366.0,24.5641,24.5924,24.5547,24.5641,41366.0
2023-02-28 13:50:00,26.04,26.04,26.0,26.0,41724.0,24.5641,24.5641,24.5264,24.5264,41724.0
2023-02-28 14:00:00,26.02,26.03,25.96,25.97,43346.0,24.5453,24.5547,24.4887,24.4981,43346.0
2023-02-28 14:10:00,25.97,26.0,25.96,25.96,37984.0,24.4981,24.5264,24.4887,24.4887,37984.0
2023-02-28 14:20:00,25.95,25.98,25.94,25.96,44214.0,24.4792,24.5075,24.4698,24.4887,44214.0
2023-02-28 14:30:00,25.96,25.97,25.93,25.97,28704.0,24.4887,24.4981,24.4604,24.4981,28704.0
2023-02-28 14:40:00,25.96,25.99,25.93,25.98,32940.0,24.4887,24.517,24.4604,24.5075,32940.0
2023-02-28 14:50:00,25.97,25.98,25.9,25.9,39718.0,24.4981,24.5075,24.4321,24.4321,39718.0
2023-02-28 15:00:00,25.9,25.91,25.88,25.89,44012.0,24.4321,24.4415,24.4132,24.4226,44012.0
2023-02-28 15:10:00,25.89,25.9,25.86,25.86,88644.0,24.4226,24.4321,24.3943,24.3943,88644.0
2023-02-28 15:20:00,25.86,25.87,25.84,25.85,61258.0,24.3943,24.4038,24.3755,24.3849,61258.0
2023-02-28 15:30:00,25.84,25.85,25.8,25.81,73424.0,24.3755,24.3849,24.3377,24.3472,73424.0
2023-02-28 15:40:00,25.81,25.86,25.8,25.82,103512.0,24.3472,24.3943,24.3377,24.3566,103512.0
2023-02-28 15:50:00,25.82,25.87,25.75,25.77,909980.0,24.3566,24.4038,24.2906,24.3094,909980.0
2023-03-01 09:30:00,25.7,25.79,25.6,25.78,177392.0,24.2434,24.3283,24.1491,24.3189,177392.0
2023-03-01 09:40:00,25.77,25.86,25.67,25.85,94012.0,24.3094,24.3943,24.2151,24.3849,94012.0
2023-03-01 09:50:00,25.85,25.86,25.71,25.72,112332.0,24.3849,24.3943,24.2528,24.2623,112332.0
2023-03-01 10:00:00,25.75,25.77,25.63,25.64,86994.0,24.2906,24.3094,24.1774,24.1868,86994.0
2023-03-01 10:10:00,25.63,25.63,25.57,25.63,72876.0,24.1774,24.1774,24.1208,24.1774,72876.0
2023-03-01 10:20:00,25.63,25.68,25.61,25.67,51128.0,24.1774,24.2245,24.1585,24.2151,51128.0
2023-03-01 10:30:00,25.67,25.75,25.66,25.74,60556.0,24.2151,24.2906,24.2057,24.2811,60556.0
2023-03-01 10:40:00,25.74,25.8,25.72,25.75,47210.0,24.2811,24.3377,24.2623,24.2906,47210.0
2023-03-01 10:50:00,25.75,25.8,25.74,25.78,71090.0,24.2906,24.3377,24.2811,24.3189,71090.0
2023-03-01 11:00:00,25.78,25.78,25.65,25.67,59864.0,24.3189,24.3189,24.1962,24.2151,59864.0
2023-03-01 11:10:00,25.67,25.67,25.6,25.6,55860.0,24.2151,24.2151,24.1491,24.1491,55860.0
2023-03-01 11:20:00,25.6,25.64,25.59,25.62,71666.0,24.1491,24.1868,24.1396,24.1679,71666.0
2023-03-01 11:30:00,25.61,25.73,25.61,25.64,120220.0,24.1585,24.2717,24.1585,24.1868,120220.0
2023-03-01 11:40:00,25.64,25.77,25.63,25.75,107204.0,24.1868,24.3094,24.1774,24.2906,107204.0
2023-03-01 11:50:00,25.75,25.79,25.73,25.73,63336.0,24.2906,24.3283,24.2717,24.2717,63336.0
2023-03-01 12:00:00,25.72,25.75,25.72,25.74,52820.0,24.2623,24.2906,24.2623,24.2811,52820.0
2023-03-01 12:10:00,25.75,25.78,25.71,25.73,51514.0,24.2906,24.3189,24.2528,24.2717,51514.0
2023-03-01 12:20:00,25.72,25.82,25.72,25.8,111310.0,24.2623,24.3566,24.2623,24.3377,111310.0
2023-03-01 12:30:00,25.81,25.85,25.79,25.83,75714.0,24.3472,24.3849,24.3283,24.366,75714.0
2023-03-01 12:40:00,25.83,25.88,25.8,25.83,94362.0,24.366,24.4132,24.3377,24.366,94362.0
2023-03-01 12:50:00,25.83,25.86,25.82,25.82,95758.0,24.366,24.3943,24.3566,24.3566,95758.0
2023-03-01 13:00:00,25.83,25.83,25.72,25.74,44760.0,24.366,24.366,24.2623,24.2811,44760.0
2023-03-01 13:10:00,25.75,25.76,25.71,25.73,49992.0,24.2906,24.3,24.2528,24.2717,49992.0
2023-03-01 13:20:00,25.72,25.72,25.69,25.7,31698.0,24.2623,24.2623,24.234,24.2434,31698.0
2023-03-01 13:30:00,25.7,25.74,25.68,25.73,44958.0,24.2434,24.2811,24.2245,24.2717,44958.0
2023-03-01 13:40:00,25.73,25.74,25.68,25.73,53796.0,24.2717,24.2811,24.2245,24.2717,53796.0
2023-03-01 13:50:00,25.73,25.75,25.72,25.75,33234.0,24.2717,24.2906,24.2623,24.2906,33234.0
2023-03-01 14:00:00,25.74,25.74,25.7,25.73,47738.0,24.2811,24.2811,24.2434,24.2717,47738.0
2023-03-01 14:10:00,25.72,25.77,25.71,25.72,46668.0,24.2623,24.3094,24.2528,24.2623,46668.0
2023-03-01 14:20:00,25.72,25.73,25.68,25.69,53518.0,24.2623,24.2717,24.2245,24.234,53518.0
2023-03-01 14:30:00,25.69,25.71,25.66,25.68,81480.0,24.234,24.2528,24.2057,24.2245,81480.0
2023-03-01 14:40:00,25.68,25.68,25.66,25.67,45952.0,24.2245,24.2245,24.2057,24.2151,45952.0
2023-03-01 14:50:00,25.67,25.74,25.67,25.72,54780.0,24.2151,24.2811,24.2151,24.2623,54780.0
2023-03-01 15:00:00,25.71,25.75,25.71,25.74,46052.0,24.2528,24.2906,24.2528,24.2811,46052.0
2023-03-01 15:10:00,25.75,25.75,25.72,25.73,68662.0,24.2906,24.2906,24.2623,24.2717,68662.0
2023-03-01 15:20:00,25.73,25.74,25.68,25.69,51272.0,24.2717,24.2811,24.2245,24.234,51272.0
2023-03-01 15:30:00,25.68,25.72,25.67,25.71,185788.0,24.2245,24.2623,24.2151,24.2528,185788.0
2023-03-01 15:40:00,25.71,25.77,25.7,25.77,116242.0,24.2528,24.3094,24.2434,24.3094,116242.0
2023-03-01 15:50:00,25.76,25.79,25.7,25.79,612408.0,24.3,24.3283,24.2434,24.3283,612408.0
2023-03-02 09:30:00,25.7,25.75,25.61,25.74,152248.0,24.2434,24.2906,24.1585,24.2811,152248.0
2023-03-02 09:40:00,25.75,25.75,25.63,25.66,157600.0,24.2906,24.2906,24.1774,24.2057,157600.0
2023-03-02 09:50:00,25.66,25.72,25.63,25.66,100238.0,24.2057,24.2623,24.1774,24.2057,100238.0
2023-03-02 10:00:00,25.66,25.83,25.65,25.83,101812.0,24.2057,24.366,24.1962,24.366,101812.0
2023-03-02 10:10:00,25.83,25.86,25.8,25.85,190502.0,24.366,24.3943,24.3377,24.3849,190502.0
2023-03-02 10:20:00,25.85,25.86,25.77,25.86,160486.0,24.3849,24.3943,24.3094,24.3943,160486.0
2023-03-02 10:30:00,25.86,25.97,25.85,25.9,139630.0,24.3943,24.4981,24.3849,24.4321,139630.0
2023-03-02 10:40:00,25.9,25.91,25.82,25.89,234064.0,24.4321,24.4415,24.3566,24.4226,234064.0
2023-03-02 10:50:00,25.89,25.94,25.89,25.93,58132.0,24.4226,24.4698,24.4226,24.4604,58132.0
2023-03-02 11:00:00,25.93,26.02,25.93,26.01,51696.0,24.4604,24.5453,24.4604,24.5358,51696.0
2023-03-02 11:10:00,26.01,26.01,25.94,25.95,54462.0,24.5358,24.5358,24.4698,24.4792,54462.0
2023-03-02 11:20:00,25.96,25.99,25.94,25.96,55772.0,24.4887,24.517,24.4698,24.4887,55772.0
2023-03-02 11:30:00,25.96,26.02,25.96,26.01,126090.0,24.4887,24.5453,24.4887,24.5358,126090.0
2023-03-02 11:40:00,26.01,26.06,25.95,25.97,96060.0,24.5358,24.583,24.4792,24.4981,96060.0
2023-03-02 11:50:00,25.97,25.98,25.93,25.96,48314.0,24.4981,24.5075,24.4604,24.4887,48314.0
2023-03-02 12:00:00,25.93,25.97,25.93,25.94,36368.0,24.4604,24.4981,24.4604,24.4698,36368.0
2023-03-02 12:10:00,25.93,25.94,25.86,25.88,25440.0,24.4604,24.4698,24.3943,24.4132,25440.0
2023-03-02 12:20:00,25.87,25.93,25.87,25.91,34734.0,24.4038,24.4604,24.4038,24.4415,34734.0
2023-03-02 12:30:00,25.9,25.97,25.9,25.92,35752.0,24.4321,24.4981,24.4321,24.4509,35752.0
2023-03-02 12:40:00,25.92,25.93,25.91,25.92,22442.0,24.4509,24.4604,24.4415,24.4509,22442.0
2023-03-02 12:50:00,25.93,25.98,25.93,25.96,27704.0,24.4604,24.5075,24.4604,24.4887,27704.0
2023-03-02 13:00:00,25.96,25.99,25.93,25.97,57250.0,24.4887,24.517,24.4604,24.4981,57250.0
2023-03-02 13:10:00,25.98,26.02,25.98,26.02,88404.0,24.5075,24.5453,24.5075,24.5453,88404.0
2023-03-02 13:20:00,26.03,26.03,25.97,25.99,84268.0,24.5547,24.5547,24.4981,24.517,84268.0
2023-03-02 13:30:00,25.99,26.11,25.96,26.1,90788.0,24.517,24.6302,24.4887,24.6207,90788.0
2023-03-02 13:40:00,26.11,26.14,26.1,26.13,85934.0,24.6302,24.6585,24.6207,24.649,85934.0
2023-03-02 13:50:00,26.12,26.18,26.1,26.18,42642.0,24.6396,24.6962,24.6207,24.6962,42642.0
2023-03-02 14:00:00,26.18,26.24,26.18,26.18,69544.0,24.6962,24.7528,24.6962,24.6962,69544.0
2023-03-02 14:10:00,26.19,26.2,26.15,26.2,52244.0,24.7056,24.7151,24.6679,24.7151,52244.0
2023-03-02 14:20:00,26.2,26.25,26.18,26.25,51816.0,24.7151,24.7622,24.6962,24.7622,51816.0
2023-03-02 14:30:00,26.25,26.29,26.22,26.22,57386.0,24.7622,24.8,24.7339,24.7339,57386.0
2023-03-02 14:40:00,26.22,26.25,26.22,26.24,64592.0,24.7339,24.7622,24.7339,24.7528,64592.0
2023-03-02 14:50:00,26.24,26.29,26.23,26.28,60760.0,24.7528,24.8,24.7434,24.7905,60760.0
2023-03-02 15:00:00,26.28,26.31,26.27,26.28,69840.0,24.7905,24.8188,24.7811,24.7905,69840.0
2023-03-02 15:10:00,26.29,26.35,26.29,26.3,70662.0,24.8,24.8566,24.8,24.8094,70662.0
2023-03-02 15:20:00,26.31,26.36,26.3,26.34,105670.0,24.8188,24.866,24.8094,24.8471,105670.0
2023-03-02 15:30:00,26.35,26.42,26.35,26.41,151164.0,24.8566,24.9226,24.8566,24.9132,151164.0
2023-03-02 15:40:00,26.41,26.46,26.41,26.46,214332.0,24.9132,24.9603,24.9132,24.9603,214332.0
2023-03-02 15:50:00,26.46,26.47,26.37,26.46,814152.0,24.9603,24.9698,24.8754,24.9603,814152.0
2023-03-03 09:30:00,26.6,26.74,26.55,26.73,194602.0,25.0924,25.2244,25.0452,25.215,194602.0
2023-03-03 09:40:00,26.73,26.79,26.6,26.61,170242.0,25.215,25.2716,25.0924,25.1018,170242.0
2023-03-03 09:50:00,26.61,26.66,26.56,26.57,103198.0,25.1018,25.149,25.0547,25.0641,103198.0
2023-03-03 10:00:00,26.58,26.61,26.47,26.48,86962.0,25.0735,25.1018,24.9698,24.9792,86962.0
2023-03-03 10:10:00,26.47,26.63,26.47,26.57,99188.0,24.9698,25.1207,24.9698,25.0641,99188.0
2023-03-03 10:20:00,26.57,26.68,26.57,26.68,76900.0,25.0641,25.1678,25.0641,25.1678,76900.0
2023-03-03 10:30:00,26.68,26.68,26.58,26.59,76246.0,25.1678,25.1678,25.0735,25.083,76246.0
2023-03-03 10:40:00,26.58,26.61,26.54,26.57,73462.0,25.0735,25.1018,25.0358,25.0641,73462.0
2023-03-03 10:50:00,26.55,26.56,26.48,26.49,73070.0,25.0452,25.0547,24.9792,24.9886,73070.0
2023-03-03 11:00:00,26.49,26.55,26.48,26.54,62928.0,24.9886,25.0452,24.9792,25.0358,62928.0
2023-03-03 11:10:00,26.54,26.64,26.51,26.64,63870.0,25.0358,25.1301,25.0075,25.1301,63870.0
2023-03-03 11:20:00,26.64,26.64,26.6,26.64,43378.0,25.1301,25.1301,25.0924,25.1301,43378.0
2023-03-03 11:30:00,26.64,26.66,26.6,26.61,78794.0,25.1301,25.149,25.0924,25.1018,78794.0
2023-03-03 11:40:00,26.61,26.64,26.56,26.56,47616.0,25.1018,25.1301,25.0547,25.0547,47616.0
2023-03-03 11:50:00,26.56,26.62,26.56,26.61,48202.0,25.0547,25.1113,25.0547,25.1018,48202.0
2023-03-03 12:00:00,26.61,26.63,26.6,26.63,36460.0,25.1018,25.1207,25.0924,25.1207,36460.0
2023-03-03 12:10:00,26.63,26.66,26.62,26.64,56862.0,25.1207,25.149,25.1113,25.1301,56862.0
2023-03-03 12:20:00,26.63,26.66,26.63,26.65,44748.0,25.1207,25.149,25.1207,25.1395,44748.0
2023-03-03 12:30:00,26.65,26.66,26.6,26.6,40862.0,25.1395,25.149,25.0924,25.0924,40862.0
2023-03-03 12:40:00,26.6,26.63,26.58,26.63,46126.0,25.0924,25.1207,25.0735,25.1207,46126.0
2023-03-03 12:50:00,26.63,26.65,26.61,26.65,49322.0,25.1207,25.1395,25.1018,25.1395,49322.0
2023-03-03 13:00:00,26.65,26.67,26.64,26.67,68784.0,25.1395,25.1584,25.1301,25.1584,68784.0
2023-03-03 13:10:00,26.67,26.68,26.63,26.63,32370.0,25.1584,25.1678,25.1207,25.1207,32370.0
2023-03-03 13:20:00,26.64,26.68,26.63,26.68,54054.0,25.1301,25.1678,25.1207,25.1678,54054.0
2023-03-03 13:30:00,26.68,26.7,26.67,26.68,53824.0,25.1678,25.1867,25.1584,25.1678,53824.0
2023-03-03 13:40:00,26.68,26.74,26.68,26.74,62974.0,25.1678,25.2244,25.1678,25.2244,62974.0
2023-03-03 13:50:00,26.74,26.77,26.72,26.77,65230.0,25.2244,25.2527,25.2056,25.2527,65230.0
2023-03-03 14:00:00,26.77,26.77,26.72,26.74,38966.0,25.2527,25.2527,25.2056,25.2244,38966.0
2023-03-03 14:10:00,26.74,26.8,26.74,26.77,55962.0,25.2244,25.281,25.2244,25.2527,55962.0
2023-03-03 14:20:00,26.77,26.79,26.77,26.79,56448.0,25.2527,25.2716,25.2527,25.2716,56448.0
2023-03-03 14:30:00,26.79,26.81,26.78,26.79,61178.0,25.2716,25.2905,25.2622,25.2716,61178.0
2023-03-03 14:40:00,26.79,26.84,26.78,26.83,186864.0,25.2716,25.3188,25.2622,25.3093,186864.0
2023-03-03 14:50:00,26.83,26.86,26.83,26.85,232612.0,25.3093,25.3376,25.3093,25.3282,232612.0
2023-03-03 15:00:00,26.86,26.9,26.84,26.89,234828.0,25.3376,25.3754,25.3188,25.3659,234828.0
2023-03-03 15:10:00,26.89,26.9,26.81,26.82,154356.0,25.3659,25.3754,25.2905,25.2999,154356.0
2023-03-03 15:20:00,26.82,26.86,26.81,26.86,90164.0,25.2999,25.3376,25.2905,25.3376,90164.0
2023-03-03 15:30:00,26.86,26.86,26.81,26.84,135368.0,25.3376,25.3376,25.2905,25.3188,135368.0
2023-03-03 15:40:00,26.85,26.86,26.82,26.86,169122.0,25.3282,25.3376,25.2999,25.3376,169122.0
2023-03-03 15:50:00,26.86,26.87,26.81,26.85,661564.0,25.3376,25.3471,25.2905,25.3282,661564.0
2023-03-06 09:30:00,26.9,27.08,26.9,26.99,173342.0,25.3754,25.5452,25.3754,25.4603,173342.0
2023-03-06 09:40:00,27.0,27.02,26.91,26.97,159534.0,25.4697,25.4886,25.3848,25.4414,159534.0
2023-03-06 09:50:00,26.98,27.08,26.98,27.08,104688.0,25.4508,25.5452,25.4508,25.5452,104688.0
2023-03-06 10:00:00,27.08,27.11,26.99,27.08,93794.0,25.5452,25.5735,25.4603,25.5452,93794.0
2023-03-06 10:10:00,27.1,27.14,27.04,27.06,104174.0,25.564,25.6018,25.5074,25.5263,104174.0
2023-03-06 10:20:00,27.06,27.06,26.99,27.02,52922.0,25.5263,25.5263,25.4603,25.4886,52922.0
2023-03-06 10:30:00,27.02,27.07,26.96,26.97,102704.0,25.4886,25.5357,25.432,25.4414,102704.0
2023-03-06 10:40:00,26.96,27.02,26.92,26.98,112836.0,25.432,25.4886,25.3942,25.4508,112836.0
2023-03-06 10:50:00,26.99,27.02,26.94,26.98,62428.0,25.4603,25.4886,25.4131,25.4508,62428.0
2023-03-06 11:00:00,26.98,27.0,26.96,26.99,93230.0,25.4508,25.4697,25.432,25.4603,93230.0
2023-03-06 11:10:00,26.99,27.03,26.97,27.0,67488.0,25.4603,25.498,25.4414,25.4697,67488.0
2023-03-06 11:20:00,27.0,27.02,26.98,27.0,134288.0,25.4697,25.4886,25.4508,25.4697,134288.0
2023-03-06 11:30:00,27.01,27.04,26.98,27.03,93348.0,25.4791,25.5074,25.4508,25.498,93348.0
2023-03-06 11:40:00,27.03,27.03,26.99,27.01,110666.0,25.498,25.498,25.4603,25.4791,110666.0
2023-03-06 11:50:00,27.02,27.07,27.01,27.06,43770.0,25.4886,25.5357,25.4791,25.5263,43770.0
2023-03-06 12:00:00,27.06,27.1,27.06,27.08,64316.0,25.5263,25.564,25.5263,25.5452,64316.0
2023-03-06 12:10:00,27.09,27.11,27.06,27.08,62004.0,25.5546,25.5735,25.5263,25.5452,62004.0
2023-03-06 12:20:00,27.08,27.09,27.04,27.06,49534.0,25.5452,25.5546,25.5074,25.5263,49534.0
2023-03-06 12:30:00,27.06,27.07,27.0,27.0,26774.0,25.5263,25.5357,25.4697,25.4697,26774.0
2023-03-06 12:40:00,27.0,27.01,26.9,26.9,53154.0,25.4697,25.4791,25.3754,25.3754,53154.0
2023-03-06 12:50:00,26.89,26.91,26.87,26.88,45860.0,25.3659,25.3848,25.3471,25.3565,45860.0
2023-03-06 13:00:00,26.88,26.89,26.83,26.84,64704.0,25.3565,25.3659,25.3093,25.3188,64704.0
2023-03-06 13:10:00,26.84,26.88,26.84,26.88,32874.0,25.3188,25.3565,25.3188,25.3565,32874.0
2023-03-06 13:20:00,26.88,26.89,26.84,26.86,45448.0,25.3565,25.3659,25.3188,25.3376,45448.0
2023-03-06 13:30:00,26.86,26.88,26.82,26.82,40576.0,25.3376,25.3565,25.2999,25.2999,40576.0
2023-03-06 13:40:00,26.82,26.85,26.78,26.79,69310.0,25.2999,25.3282,25.2622,25.2716,69310.0
2023-03-06 13:50:00,26.79,26.82,26.79,26.8,48648.0,25.2716,25.2999,25.2716,25.281,48648.0
2023-03-06 14:00:00,26.8,26.82,26.79,26.82,32942.0,25.281,25.2999,25.2716,25.2999,32942.0
2023-03-06 14:10:00,26.82,26.84,26.78,26.79,40534.0,25.2999,25.3188,25.2622,25.2716,40534.0
2023-03-06 14:20:00,26.78,26.79,26.75,26.78,52786.0,25.2622,25.2716,25.2339,25.2622,52786.0
2023-03-06 14:30:00,26.78,26.8,26.75,26.78,51570.0,25.2622,25.281,25.2339,25.2622,51570.0
2023-03-06 14:40:00,26.78,26.78,26.71,26.71,31964.0,25.2622,25.2622,25.1961,25.1961,31964.0
2023-03-06 14:50:00,26.72,26.72,26.69,26.71,48008.0,25.2056,25.2056,25.1773,25.1961,48008.0
2023-03-06 15:00:00,26.7,26.72,26.68,26.71,51226.0,25.1867,25.2056,25.1678,25.1961,51226.0
2023-03-06 15:10:00,26.71,26.72,26.67,26.7,82570.0,25.1961,25.2056,25.1584,25.1867,82570.0
2023-03-06 15:20:00,26.7,26.7,26.65,26.66,128964.0,25.1867,25.1867,25.1395,25.149,128964.0
2023-03-06 15:30:00,26.65,26.71,26.65,26.71,92760.0,25.1395,25.1961,25.1395,25.1961,92760.0
2023-03-06 15:40:00,26.71,26.73,26.7,26.71,92808.0,25.1961,25.215,25.1867,25.1961,92808.0
2023-03-06 15:50:00,26.71,26.75,26.67,26.68,644664.0,25.1961,25.2339,25.1584,25.1678,644664.0
2023-03-07 09:30:00,26.64,26.67,26.55,26.64,123434.0,25.1301,25.1584,25.0452,25.1301,123434.0
2023-03-07 09:40:00,26.65,26.73,26.65,26.72,106616.0,25.1395,25.215,25.1395,25.2056,106616.0
2023-03-07 09:50:00,26.74,26.74,26.64,26.67,77608.0,25.2244,25.2244,25.1301,25.1584,77608.0
2023-03-07 10:00:00,26.67,26.67,26.38,26.4,110162.0,25.1584,25.1584,24.8849,24.9037,110162.0
2023-03-07 10:10:00,26.4,26.43,26.35,26.43,122230.0,24.9037,24.932,24.8566,24.932,122230.0
2023-03-07 10:20:00,26.43,26.52,26.39,26.43,77656.0,24.932,25.0169,24.8943,24.932,77656.0
2023-03-07 10:30:00,26.42,26.57,26.42,26.5,90182.0,24.9226,25.0641,24.9226,24.9981,90182.0
2023-03-07 10:40:00,26.49,26.51,26.41,26.5,61252.0,24.9886,25.0075,24.9132,24.9981,61252.0
2023-03-07 10:50:00,26.5,26.5,26.41,26.41,57224.0,24.9981,24.9981,24.9132,24.9132,57224.0
2023-03-07 11:00:00,26.42,26.48,26.4,26.45,47172.0,24.9226,24.9792,24.9037,24.9509,47172.0
2023-03-07 11:10:00,26.45,26.48,26.38,26.4,36016.0,24.9509,24.9792,24.8849,24.9037,36016.0
2023-03-07 11:20:00,26.41,26.42,26.37,26.38,45780.0,24.9132,24.9226,24.8754,24.8849,45780.0
2023-03-07 11:30:00,26.38,26.41,26.37,26.39,42178.0,24.8849,24.9132,24.8754,24.8943,42178.0
2023-03-07 11:40:00,26.4,26.45,26.37,26.43,52974.0,24.9037,24.9509,24.8754,24.932,52974.0
2023-03-07 11:50:00,26.42,26.44,26.35,26.36,41700.0,24.9226,24.9415,24.8566,24.866,41700.0
2023-03-07 12:00:00,26.36,26.38,26.3,26.32,25546.0,24.866,24.8849,24.8094,24.8283,25546.0
2023-03-07 12:10:00,26.32,26.41,26.3,26.4,36554.0,24.8283,24.9132,24.8094,24.9037,36554.0
2023-03-07 12:20:00,26.41,26.5,26.4,26.4,56922.0,24.9132,24.9981,24.9037,24.9037,56922.0
2023-03-07 12:30:00,26.4,26.42,26.36,26.39,33976.0,24.9037,24.9226,24.866,24.8943,33976.0
2023-03-07 12:40:00,26.39,26.42,26.36,26.38,34218.0,24.8943,24.9226,24.866,24.8849,34218.0
2023-03-07 12:50:00,26.38,26.39,26.33,26.35,59444.0,24.8849,24.8943,24.8377,24.8566,59444.0
2023-03-07 13:00:00,26.35,26.35,26.31,26.32,68876.0,24.8566,24.8566,24.8188,24.8283,68876.0
2023-03-07 13:10:00,26.32,26.33,26.28,26.3,38408.0,24.8283,24.8377,24.7905,24.8094,38408.0
2023-03-07 13:20:00,26.3,26.32,26.27,26.31,39034.0,24.8094,24.8283,24.7811,24.8188,39034.0
2023-03-07 13:30:00,26.3,26.32,26.26,26.27,35546.0,24.8094,24.8283,24.7717,24.7811,35546.0
2023-03-07 13:40:00,26.27,26.27,26.21,26.24,45936.0,24.7811,24.7811,24.7245,24.7528,45936.0
2023-03-07 13:50:00,26.23,26.25,26.21,26.21,30868.0,24.7434,24.7622,24.7245,24.7245,30868.0
2023-03-07 14:00:00,26.21,26.27,26.21,26.24,96576.0,24.7245,24.7811,24.7245,24.7528,96576.0
2023-03-07 14:10:00,26.24,26.28,26.24,26.27,42798.0,24.7528,24.7905,24.7528,24.7811,42798.0
2023-03-07 14:20:00,26.27,26.28,26.24,26.27,81694.0,24.7811,24.7905,24.7528,24.7811,81694.0
2023-03-07 14:30:00,26.27,26.28,26.25,26.27,56564.0,24.7811,24.7905,24.7622,24.7811,56564.0
2023-03-07 14:40:00,26.27,26.3,26.24,26.28,67632.0,24.7811,24.8094,24.7528,24.7905,67632.0
2023-03-07 14:50:00,26.28,26.28,26.25,26.26,42062.0,24.7905,24.7905,24.7622,24.7717,42062.0
2023-03-07 15:00:00,26.25,26.31,26.25,26.3,80342.0,24.7622,24.8188,24.7622,24.8094,80342.0
2023-03-07 15:10:00,26.3,26.38,26.3,26.38,71464.0,24.8094,24.8849,24.8094,24.8849,71464.0
2023-03-07 15:20:00,26.38,26.38,26.31,26.33,69184.0,24.8849,24.8849,24.8188,24.8377,69184.0
2023-03-07 15:30:00,26.33,26.39,26.32,26.36,96916.0,24.8377,24.8943,24.8283,24.866,96916.0
2023-03-07 15:40:00,26.36,26.39,26.35,26.36,147408.0,24.866,24.8943,24.8566,24.866,147408.0
2023-03-07 15:50:00,26.36,26.36,26.27,26.31,655370.0,24.866,24.866,24.7811,24.8188,655370.0
2023-03-08 09:30:00,26.35,26.39,26.25,26.28,93294.0,24.8566,24.8943,24.7622,24.7905,93294.0
2023-03-08 09:40:00,26.28,26.31,26.24,26.3,43742.0,24.7905,24.8188,24.7528,24.8094,43742.0
2023-03-08 09:50:00,26.3,26.35,26.3,26.35,33620.0,24.8094,24.8566,24.8094,24.8566,33620.0
2023-03-08 10:00:00,26.36,26.38,26.21,26.36,65358.0,24.866,24.8849,24.7245,24.866,65358.0
2023-03-08 10:10:00,26.36,26.41,26.32,26.34,31128.0,24.866,24.9132,24.8283,24.8471,31128.0
2023-03-08 10:20:00,26.33,26.43,26.29,26.34,43242.0,24.8377,24.932,24.8,24.8471,43242.0
2023-03-08 10:30:00,26.33,26.41,26.31,26.36,44704.0,24.8377,24.9132,24.8188,24.866,44704.0
2023-03-08 10:40:00,26.36,26.38,26.33,26.33,40006.0,24.866,24.8849,24.8377,24.8377,40006.0
2023-03-08 10:50:00,26.31,26.34,26.3,26.34,40692.0,24.8188,24.8471,24.8094,24.8471,40692.0
2023-03-08 11:00:00,26.35,26.39,26.34,26.38,59172.0,24.8566,24.8943,24.8471,24.8849,59172.0
2023-03-08 11:10:00,26.38,26.42,26.34,26.39,100004.0,24.8849,24.9226,24.8471,24.8943,100004.0
2023-03-08 11:20:00,26.39,26.42,26.38,26.39,49686.0,24.8943,24.9226,24.8849,24.8943,49686.0
2023-03-08 11:30:00,26.4,26.41,26.33,26.36,46940.0,24.9037,24.9132,24.8377,24.866,46940.0
2023-03-08 11:40:00,26.37,26.49,26.37,26.48,43666.0,24.8754,24.9886,24.8754,24.9792,43666.0
2023-03-08 11:50:00,26.48,26.5,26.47,26.49,35406.0,24.9792,24.9981,24.9698,24.9886,35406.0
2023-03-08 12:00:00,26.5,26.5,26.43,26.45,49664.0,24.9981,24.9981,24.932,24.9509,49664.0
2023-03-08 12:10:00,26.45,26.45,26.39,26.43,28450.0,24.9509,24.9509,24.8943,24.932,28450.0
2023-03-08 12:20:00,26.43,26.44,26.39,26.41,42274.0,24.932,24.9415,24.8943,24.9132,42274.0
2023-03-08 12:30:00,26.41,26.41,26.34,26.38,32548.0,24.9132,24.9132,24.8471,24.8849,32548.0
2023-03-08 12:40:00,26.39,26.41,26.34,26.36,39282.0,24.8943,24.9132,24.8471,24.866,39282.0
2023-03-08 12:50:00,26.36,26.36,26.34,26.35,25910.0,24.866,24.866,24.8471,24.8566,25910.0
2023-03-08 13:00:00,26.36,26.38,26.33,26.33,59978.0,24.866,24.8849,24.8377,24.8377,59978.0
2023-03-08 13:10:00,26.32,26.36,26.31,26.31,51038.0,24.8283,24.866,24.8188,24.8188,51038.0
2023-03-08 13:20:00,26.31,26.34,26.3,26.31,30068.0,24.8188,24.8471,24.8094,24.8188,30068.0
2023-03-08 13:30:00,26.31,26.32,26.29,26.3,40588.0,24.8188,24.8283,24.8,24.8094,40588.0
2023-03-08 13:40:00,26.29,26.33,26.28,26.32,33118.0,24.8,24.8377,24.7905,24.8283,33118.0
2023-03-08 13:50:00,26.31,26.34,26.3,26.32,38194.0,24.8188,24.8471,24.8094,24.8283,38194.0
2023-03-08 14:00:00,26.33,26.39,26.33,26.38,37296.0,24.8377,24.8943,24.8377,24.8849,37296.0
2023-03-08 14:10:00,26.38,26.4,26.35,26.36,34136.0,24.8849,24.9037,24.8566,24.866,34136.0
2023-03-08 14:20:00,26.36,26.4,26.36,26.39,32606.0,24.866,24.9037,24.866,24.8943,32606.0
2023-03-08 14:30:00,26.39,26.42,26.39,26.4,35692.0,24.8943,24.9226,24.8943,24.9037,35692.0
2023-03-08 14:40:00,26.4,26.42,26.37,26.38,51168.0,24.9037,24.9226,24.8754,24.8849,51168.0
2023-03-08 14:50:00,26.39,26.39,26.34,26.34,55540.0,24.8943,24.8943,24.8471,24.8471,55540.0
2023-03-08 15:00:00,26.35,26.39,26.34,26.38,47904.0,24.8566,24.8943,24.8471,24.8849,47904.0
2023-03-08 15:10:00,26.38,26.39,26.36,26.38,29894.0,24.8849,24.8943,24.866,24.8849,29894.0
2023-03-08 15:20:00,26.38,26.39,26.34,26.36,54488.0,24.8849,24.8943,24.8471,24.866,54488.0
2023-03-08 15:30:00,26.36,26.44,26.36,26.42,58544.0,24.866,24.9415,24.866,24.9226,58544.0
2023-03-08 15:40:00,26.43,26.5,26.42,26.49,79672.0,24.932,24.9981,24.9226,24.9886,79672.0
2023-03-08 15:50:00,26.49,26.5,26.45,26.48,296650.0,24.9886,24.9981,24.9509,24.9792,296650.0
2023-03-09 09:30:00,26.59,26.62,26.52,26.54,84654.0,25.083,25.1113,25.0169,25.0358,84654.0
2023-03-09 09:40:00,26.56,26.63,26.52,26.62,49314.0,25.0547,25.1207,25.0169,25.1113,49314.0
2023-03-09 09:50:00,26.63,26.65,26.54,26.57,54212.0,25.1207,25.1395,25.0358,25.0641,54212.0
2023-03-09 10:00:00,26.57,26.64,26.57,26.58,54876.0,25.0641,25.1301,25.0641,25.0735,54876.0
2023-03-09 10:10:00,26.58,26.6,26.5,26.51,47518.0,25.0735,25.0924,24.9981,25.0075,47518.0
2023-03-09 10:20:00,26.5,26.54,26.46,26.48,32166.0,24.9981,25.0358,24.9603,24.9792,32166.0
2023-03-09 10:30:00,26.49,26.58,26.48,26.56,32232.0,24.9886,25.0735,24.9792,25.0547,32232.0
2023-03-09 10:40:00,26.56,26.59,26.53,26.56,27564.0,25.0547,25.083,25.0264,25.0547,27564.0
2023-03-09 10:50:00,26.55,26.56,26.52,26.53,42572.0,25.0452,25.0547,25.0169,25.0264,42572.0
2023-03-09 11:00:00,26.52,26.52,26.46,26.5,29248.0,25.0169,25.0169,24.9603,24.9981,29248.0
2023-03-09 11:10:00,26.5,26.5,26.45,26.48,31154.0,24.9981,24.9981,24.9509,24.9792,31154.0
2023-03-09 11:20:00,26.48,26.49,26.43,26.45,25652.0,24.9792,24.9886,24.932,24.9509,25652.0
2023-03-09 11:30:00,26.46,26.49,26.43,26.44,32992.0,24.9603,24.9886,24.932,24.9415,32992.0
2023-03-09 11:40:00,26.43,26.46,26.42,26.42,39342.0,24.932,24.9603,24.9226,24.9226,39342.0
2023-03-09 11:50:00,26.42,26.43,26.38,26.39,48980.0,24.9226,24.932,24.8849,24.8943,48980.0
2023-03-09 12:00:00,26.39,26.41,26.3,26.33,60560.0,24.8943,24.9132,24.8094,24.8377,60560.0
2023-03-09 12:10:00,26.34,26.41,26.33,26.4,29936.0,24.8471,24.9132,24.8377,24.9037,29936.0
2023-03-09 12:20:00,26.4,26.46,26.38,26.44,44126.0,24.9037,24.9603,24.8849,24.9415,44126.0
2023-03-09 12:30:00,26.44,26.45,26.42,26.42,54034.0,24.9415,24.9509,24.9226,24.9226,54034.0
2023-03-09 12:40:00,26.41,26.43,26.38,26.39,46312.0,24.9132,24.932,24.8849,24.8943,46312.0
2023-03-09 12:50:00,26.39,26.41,26.37,26.38,26238.0,24.8943,24.9132,24.8754,24.8849,26238.0
2023-03-09 13:00:00,26.37,26.4,26.35,26.38,53952.0,24.8754,24.9037,24.8566,24.8849,53952.0
2023-03-09 13:10:00,26.39,26.39,26.35,26.35,35364.0,24.8943,24.8943,24.8566,24.8566,35364.0
2023-03-09 13:20:00,26.35,26.38,26.29,26.3,46080.0,24.8566,24.8849,24.8,24.8094,46080.0
2023-03-09 13:30:00,26.29,26.31,26.23,26.24,41126.0,24.8,24.8188,24.7434,24.7528,41126.0
2023-03-09 13:40:00,26.24,26.3,26.22,26.23,36688.0,24.7528,24.8094,24.7339,24.7434,36688.0
2023-03-09 13:50:00,26.23,26.26,26.22,26.24,26694.0,24.7434,24.7717,24.7339,24.7528,26694.0
2023-03-09 14:00:00,26.25,26.25,26.18,26.22,56746.0,24.7622,24.7622,24.6962,24.7339,56746.0
2023-03-09 14:10:00,26.22,26.26,26.2,26.23,33270.0,24.7339,24.7717,24.7151,24.7434,33270.0
2023-03-09 14:20:00,26.23,26.27,26.22,26.24,34292.0,24.7434,24.7811,24.7339,24.7528,34292.0
2023-03-09 14:30:00,26.23,26.24,26.18,26.23,34302.0,24.7434,24.7528,24.6962,24.7434,34302.0
2023-03-09 14:40:00,26.23,26.31,26.23,26.28,75672.0,24.7434,24.8188,24.7434,24.7905,75672.0
2023-03-09 14:50:00,26.28,26.29,26.16,26.17,85380.0,24.7905,24.8,24.6773,24.6868,85380.0
2023-03-09 15:00:00,26.17,26.18,26.11,26.11,41068.0,24.6868,24.6962,24.6302,24.6302,41068.0
2023-03-09 15:10:00,26.11,26.14,26.0,26.0,85368.0,24.6302,24.6585,24.5264,24.5264,85368.0
2023-03-09 15:20:00,26.01,26.1,25.96,26.04,72274.0,24.5358,24.6207,24.4887,24.5641,72274.0
2023-03-09 15:30:00,26.04,26.1,26.02,26.1,115738.0,24.5641,24.6207,24.5453,24.6207,115738.0
2023-03-09 15:40:00,26.1,26.1,25.99,26.05,107628.0,24.6207,24.6207,24.517,24.5736,107628.0
2023-03-09 15:50:00,26.05,26.1,26.03,26.05,378568.0,24.5736,24.6207,24.5547,24.5736,378568.0
2023-03-10 09:30:00,26.06,26.08,25.9,25.92,172790.0,24.583,24.6019,24.4321,24.4509,172790.0
2023-03-10 09:40:00,25.92,25.97,25.83,25.92,151500.0,24.4509,24.4981,24.366,24.4509,151500.0
2023-03-10 09:50:00,25.92,25.93,25.81,25.91,105404.0,24.4509,24.4604,24.3472,24.4415,105404.0
2023-03-10 10:00:00,25.91,26.06,25.91,26.06,73478.0,24.4415,24.583,24.4415,24.583,73478.0
2023-03-10 10:10:00,26.05,26.1,26.0,26.07,190764.0,24.5736,24.6207,24.5264,24.5924,190764.0
2023-03-10 10:20:00,26.07,26.18,26.05,26.17,236842.0,24.5924,24.6962,24.5736,24.6868,236842.0
2023-03-10 10:30:00,26.17,26.3,26.16,26.28,119308.0,24.6868,24.8094,24.6773,24.7905,119308.0
2023-03-10 10:40:00,26.28,26.32,26.18,26.2,79784.0,24.7905,24.8283,24.6962,24.7151,79784.0
2023-03-10 10:50:00,26.21,26.35,26.16,26.34,81374.0,24.7245,24.8566,24.6773,24.8471,81374.0
2023-03-10 11:00:00,26.34,26.38,26.3,26.36,92640.0,24.8471,24.8849,24.8094,24.866,92640.0
2023-03-10 11:10:00,26.36,26.4,26.33,26.38,97086.0,24.866,24.9037,24.8377,24.8849,97086.0
2023-03-10 11:20:00,26.38,26.5,26.38,26.49,123010.0,24.8849,24.9981,24.8849,24.9886,123010.0
2023-03-10 11:30:00,26.5,26.57,26.46,26.5,154370.0,24.9981,25.0641,24.9603,24.9981,154370.0
2023-03-10 11:40:00,26.52,26.53,26.36,26.36,83872.0,25.0169,25.0264,24.866,24.866,83872.0
2023-03-10 11:50:00,26.36,26.36,26.22,26.22,66436.0,24.866,24.866,24.7339,24.7339,66436.0
2023-03-10 12:00:00,26.22,26.25,26.11,26.11,80790.0,24.7339,24.7622,24.6302,24.6302,80790.0
2023-03-10 12:10:00,26.11,26.14,26.06,26.13,84544.0,24.6302,24.6585,24.583,24.649,84544.0
2023-03-10 12:20:00,26.12,26.18,26.11,26.18,58656.0,24.6396,24.6962,24.6302,24.6962,58656.0
2023-03-10 12:30:00,26.18,26.3,26.16,26.26,103584.0,24.6962,24.8094,24.6773,24.7717,103584.0
2023-03-10 12:40:00,26.26,26.27,26.21,26.23,75402.0,24.7717,24.7811,24.7245,24.7434,75402.0
2023-03-10 12:50:00,26.24,26.24,26.13,26.14,65558.0,24.7528,24.7528,24.649,24.6585,65558.0
2023-03-10 13:00:00,26.15,26.17,26.1,26.11,70968.0,24.6679,24.6868,24.6207,24.6302,70968.0
2023-03-10 13:10:00,26.11,26.13,26.03,26.03,80086.0,24.6302,24.649,24.5547,24.5547,80086.0
2023-03-10 13:20:00,26.03,26.04,25.9,25.91,95312.0,24.5547,24.5641,24.4321,24.4415,95312.0
2023-03-10 13:30:00,25.91,25.91,25.81,25.85,87594.0,24.4415,24.4415,24.3472,24.3849,87594.0
2023-03-10 13:40:00,25.84,25.86,25.77,25.78,57544.0,24.3755,24.3943,24.3094,24.3189,57544.0
2023-03-10 13:50:00,25.78,25.8,25.73,25.79,337118.0,24.3189,24.3377,24.2717,24.3283,337118.0
2023-03-10 14:00:00,25.79,25.91,25.79,25.89,106032.0,24.3283,24.4415,24.3283,24.4226,106032.0
2023-03-10 14:10:00,25.9,25.93,25.76,25.81,128114.0,24.4321,24.4604,24.3,24.3472,128114.0
2023-03-10 14:20:00,25.8,25.83,25.73,25.75,125352.0,24.3377,24.366,24.2717,24.2906,125352.0
2023-03-10 14:30:00,25.75,25.86,25.75,25.84,128098.0,24.2906,24.3943,24.2906,24.3755,128098.0
2023-03-10 14:40:00,25.84,25.99,25.81,25.99,147042.0,24.3755,24.517,24.3472,24.517,147042.0
2023-03-10 14:50:00,25.98,25.99,25.86,25.91,105244.0,24.5075,24.517,24.3943,24.4415,105244.0
2023-03-10 15:00:00,25.91,25.92,25.8,25.87,346404.0,24.4415,24.4509,24.3377,24.4038,346404.0
2023-03-10 15:10:00,25.86,25.92,25.75,25.75,148808.0,24.3943,24.4509,24.2906,24.2906,148808.0
2023-03-10 15:20:00,25.75,25.81,25.74,25.8,149542.0,24.2906,24.3472,24.2811,24.3377,149542.0
2023-03-10 15:30:00,25.79,25.81,25.72,25.73,172980.0,24.3283,24.3472,24.2623,24.2717,172980.0
2023-03-10 15:40:00,25.73,25.74,25.67,25.68,242102.0,24.2717,24.2811,24.2151,24.2245,242102.0
2023-03-10 15:50:00,25.68,25.77,25.65,25.77,558936.0,24.2245,24.3094,24.1962,24.3094,558936.0
2023-03-13 09:30:00,25.58,25.8,25.53,25.72,214584.0,24.1302,24.3377,24.083,24.2623,214584.0
2023-03-13 09:40:00,25.72,26.08,25.68,26.04,246470.0,24.2623,24.6019,24.2245,24.5641,246470.0
2023-03-13 09:50:00,26.04,26.22,26.03,26.13,123638.0,24.5641,24.7339,24.5547,24.649,123638.0
2023-03-13 10:00:00,26.11,26.12,25.86,25.93,130602.0,24.6302,24.6396,24.3943,24.4604,130602.0
2023-03-13 10:10:00,25.93,25.95,25.71,25.73,129676.0,24.4604,24.4792,24.2528,24.2717,129676.0
2023-03-13 10:20:00,25.73,25.82,25.58,25.66,136024.0,24.2717,24.3566,24.1302,24.2057,136024.0
2023-03-13 10:30:00,25.66,25.9,25.66,25.84,100600.0,24.2057,24.4321,24.2057,24.3755,100600.0
2023-03-13 10:40:00,25.86,25.99,25.78,25.91,88752.0,24.3943,24.517,24.3189,24.4415,88752.0
2023-03-13 10:50:00,25.9,26.01,25.78,25.96,136140.0,24.4321,24.5358,24.3189,24.4887,136140.0
2023-03-13 11:00:00,25.96,26.06,25.92,25.96,98984.0,24.4887,24.583,24.4509,24.4887,98984.0
2023-03-13 11:10:00,25.96,26.06,25.95,26.01,92156.0,24.4887,24.583,24.4792,24.5358,92156.0
2023-03-13 11:20:00,26.03,26.07,25.93,26.05,97052.0,24.5547,24.5924,24.4604,24.5736,97052.0
2023-03-13 11:30:00,26.06,26.08,25.9,25.93,107986.0,24.583,24.6019,24.4321,24.4604,107986.0
2023-03-13 11:40:00,25.94,26.04,25.93,26.02,86210.0,24.4698,24.5641,24.4604,24.5453,86210.0
2023-03-13 11:50:00,26.02,26.02,25.85,25.95,65912.0,24.5453,24.5453,24.3849,24.4792,65912.0
2023-03-13 12:00:00,25.95,26.05,25.86,25.97,94670.0,24.4792,24.5736,24.3943,24.4981,94670.0
2023-03-13 12:10:00,25.96,25.96,25.83,25.89,44278.0,24.4887,24.4887,24.366,24.4226,44278.0
2023-03-13 12:20:00,25.89,25.92,25.81,25.9,63236.0,24.4226,24.4509,24.3472,24.4321,63236.0
2023-03-13 12:30:00,25.91,25.92,25.83,25.88,49006.0,24.4415,24.4509,24.366,24.4132,49006.0
2023-03-13 12:40:00,25.88,25.93,25.78,25.8,83246.0,24.4132,24.4604,24.3189,24.3377,83246.0
2023-03-13 12:50:00,25.79,25.88,25.79,25.83,44624.0,24.3283,24.4132,24.3283,24.366,44624.0
2023-03-13 13:00:00,25.84,25.86,25.75,25.85,61830.0,24.3755,24.3943,24.2906,24.3849,61830.0
2023-03-13 13:10:00,25.86,25.91,25.83,25.84,63188.0,24.3943,24.4415,24.366,24.3755,63188.0
2023-03-13 13:20:00,25.84,25.84,25.78,25.8,53176.0,24.3755,24.3755,24.3189,24.3377,53176.0
2023-03-13 13:30:00,25.8,25.9,25.75,25.86,65986.0,24.3377,24.4321,24.2906,24.3943,65986.0
2023-03-13 13:40:00,25.88,25.94,25.85,25.91,98248.0,24.4132,24.4698,24.3849,24.4415,98248.0
2023-03-13 13:50:00,25.91,25.96,25.9,25.94,67534.0,24.4415,24.4887,24.4321,24.4698,67534.0
2023-03-13 14:00:00,25.95,26.03,25.93,25.95,84742.0,24.4792,24.5547,24.4604,24.4792,84742.0
2023-03-13 14:10:00,25.96,26.0,25.91,25.98,88478.0,24.4887,24.5264,24.4415,24.5075,88478.0
2023-03-13 14:20:00,25.98,26.03,25.94,25.97,65418.0,24.5075,24.5547,24.4698,24.4981,65418.0
2023-03-13 14:30:00,25.98,26.07,25.94,25.96,86740.0,24.5075,24.5924,24.4698,24.4887,86740.0
2023-03-13 14:40:00,25.96,26.04,25.93,25.96,67986.0,24.4887,24.5641,24.4604,24.4887,67986.0
2023-03-13 14:50:00,25.96,26.0,25.95,25.98,37092.0,24.4887,24.5264,24.4792,24.5075,37092.0
2023-03-13 15:00:00,25.98,26.0,25.91,25.93,67948.0,24.5075,24.5264,24.4415,24.4604,67948.0
2023-03-13 15:10:00,25.93,26.0,25.93,25.96,68768.0,24.4604,24.5264,24.4604,24.4887,68768.0
2023-03-13 15:20:00,25.97,25.97,25.79,25.82,107256.0,24.4981,24.4981,24.3283,24.3566,107256.0
2023-03-13 15:30:00,25.83,25.95,25.83,25.93,203908.0,24.366,24.4792,24.366,24.4604,203908.0
2023-03-13 15:40:00,25.93,25.99,25.88,25.88,115660.0,24.4604,24.517,24.4132,24.4132,115660.0
2023-03-13 15:50:00,25.88,25.9,25.82,25.85,475816.0,24.4132,24.4321,24.3566,24.3849,475816.0
2023-03-14 09:30:00,26.18,26.32,26.11,26.18,130922.0,24.6962,24.8283,24.6302,24.6962,130922.0
2023-03-14 09:40:00,26.2,26.31,26.18,26.29,78002.0,24.7151,24.8188,24.6962,24.8,78002.0
2023-03-14 09:50:00,26.3,26.32,26.14,26.17,93422.0,24.8094,24.8283,24.6585,24.6868,93422.0
2023-03-14 10:00:00,26.17,26.26,26.09,26.21,81808.0,24.6868,24.7717,24.6113,24.7245,81808.0
2023-03-14 10:10:00,26.21,26.32,26.17,26.31,68418.0,24.7245,24.8283,24.6868,24.8188,68418.0
2023-03-14 10:20:00,26.32,26.38,26.32,26.37,50586.0,24.8283,24.8849,24.8283,24.8754,50586.0
2023-03-14 10:30:00,26.38,26.45,26.37,26.45,78976.0,24.8849,24.9509,24.8754,24.9509,78976.0
2023-03-14 10:40:00,26.44,26.46,26.42,26.45,56610.0,24.9415,24.9603,24.9226,24.9509,56610.0
2023-03-14 10:50:00,26.45,26.49,26.4,26.4,63620.0,24.9509,24.9886,24.9037,24.9037,63620.0
2023-03-14 11:00:00,26.41,26.45,26.41,26.42,58140.0,24.9132,24.9509,24.9132,24.9226,58140.0
2023-03-14 11:10:00,26.42,26.45,26.41,26.43,41244.0,24.9226,24.9509,24.9132,24.932,41244.0
2023-03-14 11:20:00,26.43,26.45,26.41,26.41,34796.0,24.932,24.9509,24.9132,24.9132,34796.0
2023-03-14 11:30:00,26.41,26.45,26.4,26.43,39774.0,24.9132,24.9509,24.9037,24.932,39774.0
2023-03-14 11:40:00,26.43,26.43,26.31,26.35,60802.0,24.932,24.932,24.8188,24.8566,60802.0
2023-03-14 11:50:00,26.36,26.38,26.35,26.35,36206.0,24.866,24.8849,24.8566,24.8566,36206.0
2023-03-14 12:00:00,26.35,26.41,26.35,26.4,57050.0,24.8566,24.9132,24.8566,24.9037,57050.0
2023-03-14 12:10:00,26.4,26.42,26.36,26.42,37786.0,24.9037,24.9226,24.866,24.9226,37786.0
2023-03-14 12:20:00,26.42,26.43,26.34,26.34,76664.0,24.9226,24.932,24.8471,24.8471,76664.0
2023-03-14 12:30:00,26.33,26.39,26.33,26.38,49662.0,24.8377,24.8943,24.8377,24.8849,49662.0
2023-03-14 12:40:00,26.38,26.38,26.31,26.34,60708.0,24.8849,24.8849,24.8188,24.8471,60708.0
2023-03-14 12:50:00,26.35,26.37,26.29,26.36,75576.0,24.8566,24.8754,24.8,24.866,75576.0
2023-03-14 13:00:00,26.36,26.39,26.3,26.31,54394.0,24.866,24.8943,24.8094,24.8188,54394.0
2023-03-14 13:10:00,26.3,26.31,26.09,26.18,93186.0,24.8094,24.8188,24.6113,24.6962,93186.0
2023-03-14 13:20:00,26.18,26.2,26.11,26.18,50596.0,24.6962,24.7151,24.6302,24.6962,50596.0
2023-03-14 13:30:00,26.17,26.21,26.15,26.19,48116.0,24.6868,24.7245,24.6679,24.7056,48116.0
2023-03-14 13:40:00,26.19,26.2,26.09,26.12,45414.0,24.7056,24.7151,24.6113,24.6396,45414.0
2023-03-14 13:50:00,26.11,26.13,26.07,26.08,60626.0,24.6302,24.649,24.5924,24.6019,60626.0
2023-03-14 14:00:00,26.09,26.11,26.0,26.06,61494.0,24.6113,24.6302,24.5264,24.583,61494.0
2023-03-14 14:10:00,26.06,26.07,26.02,26.04,96174.0,24.583,24.5924,24.5453,24.5641,96174.0
2023-03-14 14:20:00,26.04,26.11,26.01,26.1,50958.0,24.5641,24.6302,24.5358,24.6207,50958.0
2023-03-14 14:30:00,26.1,26.13,26.09,26.11,46702.0,24.6207,24.649,24.6113,24.6302,46702.0
2023-03-14 14:40:00,26.1,26.14,26.07,26.11,64418.0,24.6207,24.6585,24.5924,24.6302,64418.0
2023-03-14 14:50:00,26.1,26.13,26.04,26.06,38820.0,24.6207,24.649,24.5641,24.583,38820.0
2023-03-14 15:00:00,26.06,26.11,25.98,26.0,71950.0,24.583,24.6302,24.5075,24.5264,71950.0
2023-03-14 15:10:00,26.0,26.0,25.91,25.99,83684.0,24.5264,24.5264,24.4415,24.517,83684.0
2023-03-14 15:20:00,25.99,25.99,25.91,25.94,70360.0,24.517,24.517,24.4415,24.4698,70360.0
2023-03-14 15:30:00,25.94,26.08,25.93,26.04,94236.0,24.4698,24.6019,24.4604,24.5641,94236.0
2023-03-14 15:40:00,26.03,26.11,26.02,26.11,114830.0,24.5547,24.6302,24.5453,24.6302,114830.0
2023-03-14 15:50:00,26.11,26.21,26.05,26.18,589030.0,24.6302,24.7245,24.5736,24.6962,589030.0
2023-03-15 09:30:00,25.87,25.95,25.77,25.82,175094.0,24.4038,24.4792,24.3094,24.3566,175094.0
2023-03-15 09:40:00,25.82,25.96,25.77,25.92,141022.0,24.3566,24.4887,24.3094,24.4509,141022.0
2023-03-15 09:50:00,25.9,25.9,25.71,25.73,78582.0,24.4321,24.4321,24.2528,24.2717,78582.0
2023-03-15 10:00:00,25.73,25.81,25.66,25.67,116692.0,24.2717,24.3472,24.2057,24.2151,116692.0
2023-03-15 10:10:00,25.67,25.75,25.64,25.72,75558.0,24.2151,24.2906,24.1868,24.2623,75558.0
2023-03-15 10:20:00,25.73,25.8,25.65,25.65,65016.0,24.2717,24.3377,24.1962,24.1962,65016.0
2023-03-15 10:30:00,25.66,25.73,25.63,25.7,85612.0,24.2057,24.2717,24.1774,24.2434,85612.0
2023-03-15 10:40:00,25.7,25.76,25.59,25.59,83302.0,24.2434,24.3,24.1396,24.1396,83302.0
2023-03-15 10:50:00,25.59,25.76,25.54,25.75,80436.0,24.1396,24.3,24.0925,24.2906,80436.0
2023-03-15 11:00:00,25.75,25.77,25.67,25.74,98518.0,24.2906,24.3094,24.2151,24.2811,98518.0
2023-03-15 11:10:00,25.74,25.88,25.74,25.87,76026.0,24.2811,24.4132,24.2811,24.4038,76026.0
2023-03-15 11:20:00,25.87,25.87,25.77,25.82,74744.0,24.4038,24.4038,24.3094,24.3566,74744.0
2023-03-15 11:30:00,25.82,25.82,25.65,25.65,55404.0,24.3566,24.3566,24.1962,24.1962,55404.0
2023-03-15 11:40:00,25.65,25.76,25.64,25.7,72356.0,24.1962,24.3,24.1868,24.2434,72356.0
2023-03-15 11:50:00,25.72,25.72,25.56,25.56,63430.0,24.2623,24.2623,24.1113,24.1113,63430.0
2023-03-15 12:00:00,25.57,25.6,25.45,25.45,54196.0,24.1208,24.1491,24.0076,24.0076,54196.0
2023-03-15 12:10:00,25.45,25.54,25.43,25.5,86400.0,24.0076,24.0925,23.9887,24.0547,86400.0
2023-03-15 12:20:00,25.5,25.56,25.47,25.56,43740.0,24.0547,24.1113,24.0264,24.1113,43740.0
2023-03-15 12:30:00,25.56,25.57,25.48,25.51,57158.0,24.1113,24.1208,24.0359,24.0642,57158.0
2023-03-15 12:40:00,25.52,25.53,25.45,25.48,50388.0,24.0736,24.083,24.0076,24.0359,50388.0
2023-03-15 12:50:00,25.48,25.48,25.41,25.43,68470.0,24.0359,24.0359,23.9698,23.9887,68470.0
2023-03-15 13:00:00,25.43,25.51,25.43,25.48,66604.0,23.9887,24.0642,23.9887,24.0359,66604.0
2023-03-15 13:10:00,25.48,25.59,25.48,25.55,71538.0,24.0359,24.1396,24.0359,24.1019,71538.0
2023-03-15 13:20:00,25.54,25.61,25.51,25.59,41944.0,24.0925,24.1585,24.0642,24.1396,41944.0
2023-03-15 13:30:00,25.59,25.59,25.49,25.5,78726.0,24.1396,24.1396,24.0453,24.0547,78726.0
2023-03-15 13:40:00,25.5,25.5,25.4,25.45,49222.0,24.0547,24.0547,23.9604,24.0076,49222.0
2023-03-15 13:50:00,25.45,25.56,25.45,25.52,51792.0,24.0076,24.1113,24.0076,24.0736,51792.0
2023-03-15 14:00:00,25.53,25.55,25.47,25.52,50460.0,24.083,24.1019,24.0264,24.0736,50460.0
2023-03-15 14:10:00,25.53,25.6,25.51,25.58,53282.0,24.083,24.1491,24.0642,24.1302,53282.0
2023-03-15 14:20:00,25.57,25.82,25.57,25.75,208560.0,24.1208,24.3566,24.1208,24.2906,208560.0
2023-03-15 14:30:00,25.77,25.83,25.72,25.76,103788.0,24.3094,24.366,24.2623,24.3,103788.0
2023-03-15 14:40:00,25.75,25.78,25.73,25.74,75238.0,24.2906,24.3189,24.2717,24.2811,75238.0
2023-03-15 14:50:00,25.74,25.82,25.69,25.8,79722.0,24.2811,24.3566,24.234,24.3377,79722.0
2023-03-15 15:00:00,25.81,25.86,25.77,25.78,100172.0,24.3472,24.3943,24.3094,24.3189,100172.0
2023-03-15 15:10:00,25.77,25.86,25.75,25.82,111038.0,24.3094,24.3943,24.2906,24.3566,111038.0
2023-03-15 15:20:00,25.81,25.88,25.79,25.84,156064.0,24.3472,24.4132,24.3283,24.3755,156064.0
2023-03-15 15:30:00,25.83,25.86,25.7,25.72,184386.0,24.366,24.3943,24.2434,24.2623,184386.0
2023-03-15 15:40:00,25.72,25.73,25.62,25.68,638326.0,24.2623,24.2717,24.1679,24.2245,638326.0
2023-03-15 15:50:00,25.68,25.79,25.61,25.79,803560.0,24.2245,24.3283,24.1585,24.3283,803560.0
2023-03-16 09:30:00,25.61,25.72,25.53,25.61,101034.0,24.1585,24.2623,24.083,24.1585,101034.0
2023-03-16 09:40:00,25.61,25.71,25.6,25.63,72622.0,24.1585,24.2528,24.1491,24.1774,72622.0
2023-03-16 09:50:00,25.64,25.72,25.58,25.72,54652.0,24.1868,24.2623,24.1302,24.2623,54652.0
2023-03-16 10:00:00,25.72,25.77,25.66,25.66,67728.0,24.2623,24.3094,24.2057,24.2057,67728.0
2023-03-16 10:10:00,25.66,25.68,25.59,25.62,52544.0,24.2057,24.2245,24.1396,24.1679,52544.0
2023-03-16 10:20:00,25.61,25.7,25.61,25.7,51880.0,24.1585,24.2434,24.1585,24.2434,51880.0
2023-03-16 10:30:00,25.71,25.77,25.69,25.73,55466.0,24.2528,24.3094,24.234,24.2717,55466.0
2023-03-16 10:40:00,25.73,25.81,25.71,25.78,113888.0,24.2717,24.3472,24.2528,24.3189,113888.0
2023-03-16 10:50:00,25.78,25.95,25.78,25.87,81746.0,24.3189,24.4792,24.3189,24.4038,81746.0
2023-03-16 11:00:00,25.88,25.99,25.85,25.97,92426.0,24.4132,24.517,24.3849,24.4981,92426.0
2023-03-16 11:10:00,25.97,25.98,25.9,25.92,59686.0,24.4981,24.5075,24.4321,24.4509,59686.0
2023-03-16 11:20:00,25.93,26.03,25.9,26.0,136442.0,24.4604,24.5547,24.4321,24.5264,136442.0
2023-03-16 11:30:00,26.0,26.03,25.97,26.0,79448.0,24.5264,24.5547,24.4981,24.5264,79448.0
2023-03-16 11:40:00,25.99,26.08,25.99,26.03,101498.0,24.517,24.6019,24.517,24.5547,101498.0
2023-03-16 11:50:00,26.03,26.11,26.01,26.06,92760.0,24.5547,24.6302,24.5358,24.583,92760.0
2023-03-16 12:00:00,26.06,26.07,25.97,25.98,93978.0,24.583,24.5924,24.4981,24.5075,93978.0
2023-03-16 12:10:00,25.98,26.02,25.93,26.02,77424.0,24.5075,24.5453,24.4604,24.5453,77424.0
2023-03-16 12:20:00,26.02,26.04,25.99,26.03,60684.0,24.5453,24.5641,24.517,24.5547,60684.0
2023-03-16 12:30:00,26.03,26.04,25.98,26.01,83742.0,24.5547,24.5641,24.5075,24.5358,83742.0
2023-03-16 12:40:00,26.01,26.05,25.98,26.04,63594.0,24.5358,24.5736,24.5075,24.5641,63594.0
2023-03-16 12:50:00,26.04,26.13,26.04,26.11,96556.0,24.5641,24.649,24.5641,24.6302,96556.0
2023-03-16 13:00:00,26.11,26.18,26.1,26.14,109800.0,24.6302,24.6962,24.6207,24.6585,109800.0
2023-03-16 13:10:00,26.14,26.15,26.02,26.06,158394.0,24.6585,24.6679,24.5453,24.583,158394.0
2023-03-16 13:20:00,26.06,26.07,26.02,26.03,63190.0,24.583,24.5924,24.5453,24.5547,63190.0
2023-03-16 13:30:00,26.02,26.04,25.98,26.04,126510.0,24.5453,24.5641,24.5075,24.5641,126510.0
2023-03-16 13:40:00,26.04,26.08,26.0,26.06,97238.0,24.5641,24.6019,24.5264,24.583,97238.0
2023-03-16 13:50:00,26.05,26.11,26.02,26.08,100974.0,24.5736,24.6302,24.5453,24.6019,100974.0
2023-03-16 14:00:00,26.08,26.08,26.01,26.08,53224.0,24.6019,24.6019,24.5358,24.6019,53224.0
2023-03-16 14:10:00,26.08,26.08,26.05,26.06,72978.0,24.6019,24.6019,24.5736,24.583,72978.0
2023-03-16 14:20:00,26.07,26.09,26.06,26.09,69310.0,24.5924,24.6113,24.583,24.6113,69310.0
2023-03-16 14:30:00,26.08,26.09,26.03,26.09,53970.0,24.6019,24.6113,24.5547,24.6113,53970.0
2023-03-16 14:40:00,26.09,26.13,26.09,26.12,72214.0,24.6113,24.649,24.6113,24.6396,72214.0
2023-03-16 14:50:00,26.13,26.18,26.13,26.16,56968.0,24.649,24.6962,24.649,24.6773,56968.0
2023-03-16 15:00:00,26.16,26.21,26.16,26.18,73534.0,24.6773,24.7245,24.6773,24.6962,73534.0
2023-03-16 15:10:00,26.19,26.23,26.18,26.22,72260.0,24.7056,24.7434,24.6962,24.7339,72260.0
2023-03-16 15:20:00,26.22,26.29,26.21,26.29,75500.0,24.7339,24.8,24.7245,24.8,75500.0
2023-03-16 15:30:00,26.29,26.3,26.25,26.28,107402.0,24.8,24.8094,24.7622,24.7905,107402.0
2023-03-16 15:40:00,26.27,26.33,26.23,26.27,177632.0,24.7811,24.8377,24.7434,24.7811,177632.0
2023-03-16 15:50:00,26.28,26.29,26.18,26.19,536056.0,24.7905,24.8,24.6962,24.7056,536056.0
2023-03-17 09:30:00,26.11,26.21,26.06,26.1,1496566.0,24.6302,24.7245,24.583,24.6207,1496566.0
2023-03-17 09:40:00,26.1,26.15,26.0,26.0,72428.0,24.6207,24.6679,24.5264,24.5264,72428.0
2023-03-17 09:50:00,26.01,26.04,25.92,25.93,73246.0,24.5358,24.5641,24.4509,24.4604,73246.0
2023-03-17 10:00:00,25.93,26.13,25.93,26.09,84170.0,24.4604,24.649,24.4604,24.6113,84170.0
2023-03-17 10:10:00,26.08,26.08,25.97,26.0,94582.0,24.6019,24.6019,24.4981,24.5264,94582.0
2023-03-17 10:20:00,26.01,26.1,26.0,26.08,143332.0,24.5358,24.6207,24.5264,24.6019,143332.0
2023-03-17 10:30:00,26.08,26.1,25.95,26.03,133764.0,24.6019,24.6207,24.4792,24.5547,133764.0
2023-03-17 10:40:00,26.03,26.07,26.0,26.02,125342.0,24.5547,24.5924,24.5264,24.5453,125342.0
2023-03-17 10:50:00,26.02,26.02,25.96,26.0,150084.0,24.5453,24.5453,24.4887,24.5264,150084.0
2023-03-17 11:00:00,26.0,26.0,25.87,25.95,209856.0,24.5264,24.5264,24.4038,24.4792,209856.0
2023-03-17 11:10:00,25.95,26.0,25.9,25.98,75222.0,24.4792,24.5264,24.4321,24.5075,75222.0
2023-03-17 11:20:00,25.98,25.99,25.85,25.86,81464.0,24.5075,24.517,24.3849,24.3943,81464.0
2023-03-17 11:30:00,25.86,25.92,25.85,25.86,99908.0,24.3943,24.4509,24.3849,24.3943,99908.0
2023-03-17 11:40:00,25.86,25.9,25.78,25.9,63968.0,24.3943,24.4321,24.3189,24.4321,63968.0
2023-03-17 11:50:00,25.9,25.92,25.81,25.85,84358.0,24.4321,24.4509,24.3472,24.3849,84358.0
2023-03-17 12:00:00,25.85,25.93,25.85,25.92,89124.0,24.3849,24.4604,24.3849,24.4509,89124.0
2023-03-17 12:10:00,25.93,25.93,25.89,25.92,54954.0,24.4604,24.4604,24.4226,24.4509,54954.0
2023-03-17 12:20:00,25.93,25.95,25.89,25.95,58054.0,24.4604,24.4792,24.4226,24.4792,58054.0
2023-03-17 12:30:00,25.95,26.05,25.93,25.96,107854.0,24.4792,24.5736,24.4604,24.4887,107854.0
2023-03-17 12:40:00,25.96,26.0,25.93,25.98,75638.0,24.4887,24.5264,24.4604,24.5075,75638.0
2023-03-17 12:50:00,25.98,26.0,25.96,26.0,51364.0,24.5075,24.5264,24.4887,24.5264,51364.0
2023-03-17 13:00:00,26.0,26.04,25.97,26.04,50646.0,24.5264,24.5641,24.4981,24.5641,50646.0
2023-03-17 13:10:00,26.03,26.08,26.02,26.05,58752.0,24.5547,24.6019,24.5453,24.5736,58752.0
2023-03-17 13:20:00,26.05,26.09,25.99,26.02,57514.0,24.5736,24.6113,24.517,24.5453,57514.0
2023-03-17 13:30:00,26.02,26.04,25.96,26.03,85842.0,24.5453,24.5641,24.4887,24.5547,85842.0
2023-03-17 13:40:00,26.03,26.05,25.99,26.04,75744.0,24.5547,24.5736,24.517,24.5641,75744.0
2023-03-17 13:50:00,26.05,26.05,26.0,26.04,84326.0,24.5736,24.5736,24.5264,24.5641,84326.0
2023-03-17 14:00:00,26.04,26.08,25.95,25.97,95742.0,24.5641,24.6019,24.4792,24.4981,95742.0
2023-03-17 14:10:00,25.97,25.97,25.92,25.96,71780.0,24.4981,24.4981,24.4509,24.4887,71780.0
2023-03-17 14:20:00,25.96,25.97,25.86,25.88,73120.0,24.4887,24.4981,24.3943,24.4132,73120.0
2023-03-17 14:30:00,25.87,25.95,25.86,25.92,102550.0,24.4038,24.4792,24.3943,24.4509,102550.0
2023-03-17 14:40:00,25.92,25.93,25.88,25.93,85836.0,24.4509,24.4604,24.4132,24.4604,85836.0
2023-03-17 14:50:00,25.93,25.99,25.89,25.98,70700.0,24.4604,24.517,24.4226,24.5075,70700.0
2023-03-17 15:00:00,25.99,25.99,25.94,25.96,110536.0,24.517,24.517,24.4698,24.4887,110536.0
2023-03-17 15:10:00,25.96,26.02,25.94,25.97,123676.0,24.4887,24.5453,24.4698,24.4981,123676.0
2023-03-17 15:20:00,25.96,26.04,25.94,26.03,96140.0,24.4887,24.5641,24.4698,24.5547,96140.0
2023-03-17 15:30:00,26.04,26.04,25.96,26.0,127586.0,24.5641,24.5641,24.4887,24.5264,127586.0
2023-03-17 15:40:00,26.0,26.03,25.93,25.95,129362.0,24.5264,24.5547,24.4604,24.4792,129362.0
2023-03-17 15:50:00,25.95,26.11,25.9,26.08,965300.0,24.4792,24.6302,24.4321,24.6019,965300.0
2023-03-20 09:30:00,26.14,26.24,26.09,26.18,198378.0,24.6585,24.7528,24.6113,24.6962,198378.0
2023-03-20 09:40:00,26.18,26.41,26.18,26.41,124596.0,24.6962,24.9132,24.6962,24.9132,124596.0
2023-03-20 09:50:00,26.42,26.48,26.4,26.45,147924.0,24.9226,24.9792,24.9037,24.9509,147924.0
2023-03-20 10:00:00,26.45,26.48,26.25,26.25,146790.0,24.9509,24.9792,24.7622,24.7622,146790.0
2023-03-20 10:10:00,26.25,26.37,26.25,26.3,121264.0,24.7622,24.8754,24.7622,24.8094,121264.0
2023-03-20 10:20:00,26.3,26.43,26.29,26.43,85138.0,24.8094,24.932,24.8,24.932,85138.0
2023-03-20 10:30:00,26.43,26.52,26.43,26.5,107282.0,24.932,25.0169,24.932,24.9981,107282.0
2023-03-20 10:40:00,26.5,26.55,26.47,26.53,90570.0,24.9981,25.0452,24.9698,25.0264,90570.0
2023-03-20 10:50:00,26.53,26.57,26.47,26.56,77032.0,25.0264,25.0641,24.9698,25.0547,77032.0
2023-03-20 11:00:00,26.56,26.58,26.5,26.51,62232.0,25.0547,25.0735,24.9981,25.0075,62232.0
2023-03-20 11:10:00,26.51,26.51,26.45,26.48,74650.0,25.0075,25.0075,24.9509,24.9792,74650.0
2023-03-20 11:20:00,26.48,26.5,26.43,26.5,121908.0,24.9792,24.9981,24.932,24.9981,121908.0
2023-03-20 11:30:00,26.49,26.54,26.49,26.52,72338.0,24.9886,25.0358,24.9886,25.0169,72338.0
2023-03-20 11:40:00,26.51,26.51,26.39,26.39,89836.0,25.0075,25.0075,24.8943,24.8943,89836.0
2023-03-20 11:50:00,26.4,26.42,26.34,26.36,71678.0,24.9037,24.9226,24.8471,24.866,71678.0
2023-03-20 12:00:00,26.37,26.38,26.3,26.3,52974.0,24.8754,24.8849,24.8094,24.8094,52974.0
2023-03-20 12:10:00,26.3,26.31,26.22,26.24,179532.0,24.8094,24.8188,24.7339,24.7528,179532.0
2023-03-20 12:20:00,26.25,26.28,26.23,26.27,44654.0,24.7622,24.7905,24.7434,24.7811,44654.0
2023-03-20 12:30:00,26.27,26.3,26.25,26.3,46084.0,24.7811,24.8094,24.7622,24.8094,46084.0
2023-03-20 12:40:00,26.3,26.33,26.29,26.3,58374.0,24.8094,24.8377,24.8,24.8094,58374.0
2023-03-20 12:50:00,26.3,26.37,26.3,26.33,43964.0,24.8094,24.8754,24.8094,24.8377,43964.0
2023-03-20 13:00:00,26.33,26.42,26.33,26.37,59448.0,24.8377,24.9226,24.8377,24.8754,59448.0
2023-03-20 13:10:00,26.38,26.39,26.36,26.38,30230.0,24.8849,24.8943,24.866,24.8849,30230.0
2023-03-20 13:20:00,26.38,26.39,26.36,26.36,36176.0,24.8849,24.8943,24.866,24.866,36176.0
2023-03-20 13:30:00,26.36,26.42,26.36,26.41,136852.0,24.866,24.9226,24.866,24.9132,136852.0
2023-03-20 13:40:00,26.41,26.45,26.36,26.39,81058.0,24.9132,24.9509,24.866,24.8943,81058.0
2023-03-20 13:50:00,26.39,26.42,26.38,26.42,67038.0,24.8943,24.9226,24.8849,24.9226,67038.0
2023-03-20 14:00:00,26.43,26.43,26.36,26.39,105566.0,24.932,24.932,24.866,24.8943,105566.0
2023-03-20 14:10:00,26.4,26.46,26.39,26.46,85590.0,24.9037,24.9603,24.8943,24.9603,85590.0
2023-03-20 14:20:00,26.46,26.49,26.44,26.46,74130.0,24.9603,24.9886,24.9415,24.9603,74130.0
2023-03-20 14:30:00,26.46,26.47,26.35,26.35,134188.0,24.9603,24.9698,24.8566,24.8566,134188.0
2023-03-20 14:40:00,26.35,26.4,26.32,26.4,104214.0,24.8566,24.9037,24.8283,24.9037,104214.0
2023-03-20 14:50:00,26.4,26.45,26.37,26.41,65742.0,24.9037,24.9509,24.8754,24.9132,65742.0
2023-03-20 15:00:00,26.41,26.43,26.38,26.41,54046.0,24.9132,24.932,24.8849,24.9132,54046.0
2023-03-20 15:10:00,26.4,26.45,26.38,26.43,56084.0,24.9037,24.9509,24.8849,24.932,56084.0
2023-03-20 15:20:00,26.43,26.49,26.4,26.49,73826.0,24.932,24.9886,24.9037,24.9886,73826.0
2023-03-20 15:30:00,26.48,26.54,26.48,26.54,100274.0,24.9792,25.0358,24.9792,25.0358,100274.0
2023-03-20 15:40:00,26.54,26.6,26.53,26.59,189524.0,25.0358,25.0924,25.0264,25.083,189524.0
2023-03-20 15:50:00,26.58,26.61,26.56,26.57,634214.0,25.0735,25.1018,25.0547,25.0641,634214.0
2023-03-21 09:30:00,26.8,26.88,26.78,26.81,105184.0,25.281,25.3565,25.2622,25.2905,105184.0
2023-03-21 09:40:00,26.81,26.82,26.74,26.77,114412.0,25.2905,25.2999,25.2244,25.2527,114412.0
2023-03-21 09:50:00,26.77,26.81,26.66,26.7,110928.0,25.2527,25.2905,25.149,25.1867,110928.0
2023-03-21 10:00:00,26.7,26.75,26.68,26.73,109578.0,25.1867,25.2339,25.1678,25.215,109578.0
2023-03-21 10:10:00,26.73,26.77,26.59,26.64,184920.0,25.215,25.2527,25.083,25.1301,184920.0
2023-03-21 10:20:00,26.63,26.63,26.58,26.6,46902.0,25.1207,25.1207,25.0735,25.0924,46902.0
2023-03-21 10:30:00,26.6,26.64,26.58,26.61,48336.0,25.0924,25.1301,25.0735,25.1018,48336.0
2023-03-21 10:40:00,26.61,26.64,26.57,26.61,85772.0,25.1018,25.1301,25.0641,25.1018,85772.0
2023-03-21 10:50:00,26.61,26.62,26.56,26.59,88486.0,25.1018,25.1113,25.0547,25.083,88486.0
2023-03-21 11:00:00,26.59,26.59,26.55,26.58,61308.0,25.083,25.083,25.0452,25.0735,61308.0
2023-03-21 11:10:00,26.58,26.61,26.57,26.61,56446.0,25.0735,25.1018,25.0641,25.1018,56446.0
2023-03-21 11:20:00,26.61,26.61,26.57,26.6,45114.0,25.1018,25.1018,25.0641,25.0924,45114.0
2023-03-21 11:30:00,26.6,26.61,26.48,26.48,64988.0,25.0924,25.1018,24.9792,24.9792,64988.0
2023-03-21 11:40:00,26.48,26.49,26.43,26.43,62594.0,24.9792,24.9886,24.932,24.932,62594.0
2023-03-21 11:50:00,26.44,26.47,26.4,26.4,45108.0,24.9415,24.9698,24.9037,24.9037,45108.0
2023-03-21 12:00:00,26.4,26.41,26.36,26.41,50218.0,24.9037,24.9132,24.866,24.9132,50218.0
2023-03-21 12:10:00,26.41,26.45,26.41,26.42,32176.0,24.9132,24.9509,24.9132,24.9226,32176.0
2023-03-21 12:20:00,26.41,26.45,26.41,26.43,49632.0,24.9132,24.9509,24.9132,24.932,49632.0
2023-03-21 12:30:00,26.43,26.43,26.37,26.38,47918.0,24.932,24.932,24.8754,24.8849,47918.0
2023-03-21 12:40:00,26.38,26.4,26.37,26.39,68080.0,24.8849,24.9037,24.8754,24.8943,68080.0
2023-03-21 12:50:00,26.39,26.41,26.37,26.38,133360.0,24.8943,24.9132,24.8754,24.8849,133360.0
2023-03-21 13:00:00,26.38,26.41,26.32,26.38,134190.0,24.8849,24.9132,24.8283,24.8849,134190.0
2023-03-21 13:10:00,26.39,26.43,26.38,26.42,77172.0,24.8943,24.932,24.8849,24.9226,77172.0
2023-03-21 13:20:00,26.42,26.43,26.33,26.35,67260.0,24.9226,24.932,24.8377,24.8566,67260.0
2023-03-21 13:30:00,26.35,26.37,26.3,26.31,102838.0,24.8566,24.8754,24.8094,24.8188,102838.0
2023-03-21 13:40:00,26.31,26.35,26.31,26.31,69130.0,24.8188,24.8566,24.8188,24.8188,69130.0
2023-03-21 13:50:00,26.31,26.32,26.29,26.31,87552.0,24.8188,24.8283,24.8,24.8188,87552.0
2023-03-21 14:00:00,26.31,26.32,26.29,26.31,46014.0,24.8188,24.8283,24.8,24.8188,46014.0
2023-03-21 14:10:00,26.31,26.34,26.3,26.33,43174.0,24.8188,24.8471,24.8094,24.8377,43174.0
2023-03-21 14:20:00,26.33,26.37,26.33,26.36,30556.0,24.8377,24.8754,24.8377,24.866,30556.0
2023-03-21 14:30:00,26.36,26.4,26.36,26.38,39562.0,24.866,24.9037,24.866,24.8849,39562.0
2023-03-21 14:40:00,26.38,26.42,26.37,26.42,43852.0,24.8849,24.9226,24.8754,24.9226,43852.0
2023-03-21 14:50:00,26.42,26.44,26.36,26.43,61330.0,24.9226,24.9415,24.866,24.932,61330.0
2023-03-21 15:00:00,26.43,26.5,26.43,26.48,138304.0,24.932,24.9981,24.932,24.9792,138304.0
2023-03-21 15:10:00,26.49,26.52,26.48,26.5,95692.0,24.9886,25.0169,24.9792,24.9981,95692.0
2023-03-21 15:20:00,26.5,26.53,26.49,26.52,83132.0,24.9981,25.0264,24.9886,25.0169,83132.0
2023-03-21 15:30:00,26.52,26.55,26.48,26.55,102700.0,25.0169,25.0452,24.9792,25.0452,102700.0
2023-03-21 15:40:00,26.54,26.62,26.54,26.61,109622.0,25.0358,25.1113,25.0358,25.1018,109622.0
2023-03-21 15:50:00,26.6,26.63,26.55,26.58,435680.0,25.0924,25.1207,25.0452,25.0735,435680.0
2023-03-22 09:30:00,26.43,26.52,26.41,26.44,178788.0,24.932,25.0169,24.9132,24.9415,178788.0
2023-03-22 09:40:00,26.45,26.45,26.35,26.36,112664.0,24.9509,24.9509,24.8566,24.866,112664.0
2023-03-22 09:50:00,26.37,26.45,26.37,26.42,97910.0,24.8754,24.9509,24.8754,24.9226,97910.0
2023-03-22 10:00:00,26.42,26.43,26.38,26.42,74640.0,24.9226,24.932,24.8849,24.9226,74640.0
2023-03-22 10:10:00,26.42,26.42,26.36,26.39,37918.0,24.9226,24.9226,24.866,24.8943,37918.0
2023-03-22 10:20:00,26.39,26.49,26.39,26.49,109200.0,24.8943,24.9886,24.8943,24.9886,109200.0
2023-03-22 10:30:00,26.49,26.5,26.47,26.47,38260.0,24.9886,24.9981,24.9698,24.9698,38260.0
2023-03-22 10:40:00,26.47,26.48,26.41,26.42,39684.0,24.9698,24.9792,24.9132,24.9226,39684.0
2023-03-22 10:50:00,26.42,26.46,26.4,26.43,55996.0,24.9226,24.9603,24.9037,24.932,55996.0
2023-03-22 11:00:00,26.43,26.43,26.38,26.4,61710.0,24.932,24.932,24.8849,24.9037,61710.0
2023-03-22 11:10:00,26.39,26.4,26.37,26.38,89876.0,24.8943,24.9037,24.8754,24.8849,89876.0
2023-03-22 11:20:00,26.38,26.4,26.35,26.39,53504.0,24.8849,24.9037,24.8566,24.8943,53504.0
2023-03-22 11:30:00,26.39,26.43,26.36,26.36,65694.0,24.8943,24.932,24.866,24.866,65694.0
2023-03-22 11:40:00,26.36,26.39,26.34,26.37,51328.0,24.866,24.8943,24.8471,24.8754,51328.0
2023-03-22 11:50:00,26.37,26.43,26.36,26.42,49210.0,24.8754,24.932,24.866,24.9226,49210.0
2023-03-22 12:00:00,26.42,26.46,26.4,26.43,80218.0,24.9226,24.9603,24.9037,24.932,80218.0
2023-03-22 12:10:00,26.42,26.42,26.36,26.39,25562.0,24.9226,24.9226,24.866,24.8943,25562.0
2023-03-22 12:20:00,26.39,26.44,26.39,26.4,35736.0,24.8943,24.9415,24.8943,24.9037,35736.0
2023-03-22 12:30:00,26.39,26.4,26.36,26.36,28662.0,24.8943,24.9037,24.866,24.866,28662.0
2023-03-22 12:40:00,26.36,26.38,26.33,26.33,28060.0,24.866,24.8849,24.8377,24.8377,28060.0
2023-03-22 12:50:00,26.33,26.35,26.3,26.31,28158.0,24.8377,24.8566,24.8094,24.8188,28158.0
2023-03-22 13:00:00,26.3,26.3,26.25,26.27,33616.0,24.8094,24.8094,24.7622,24.7811,33616.0
2023-03-22 13:10:00,26.27,26.29,26.25,26.25,35600.0,24.7811,24.8,24.7622,24.7622,35600.0
2023-03-22 13:20:00,26.26,26.31,26.26,26.3,40858.0,24.7717,24.8188,24.7717,24.8094,40858.0
2023-03-22 13:30:00,26.3,26.32,26.28,26.28,39512.0,24.8094,24.8283,24.7905,24.7905,39512.0
2023-03-22 13:40:00,26.28,26.29,26.25,26.28,45906.0,24.7905,24.8,24.7622,24.7905,45906.0
2023-03-22 13:50:00,26.28,26.3,26.28,26.29,44156.0,24.7905,24.8094,24.7905,24.8,44156.0
2023-03-22 14:00:00,26.29,26.53,26.28,26.41,97772.0,24.8,25.0264,24.7905,24.9132,97772.0
2023-03-22 14:10:00,26.41,26.42,26.31,26.39,95110.0,24.9132,24.9226,24.8188,24.8943,95110.0
2023-03-22 14:20:00,26.38,26.39,26.33,26.38,46838.0,24.8849,24.8943,24.8377,24.8849,46838.0
2023-03-22 14:30:00,26.38,26.47,26.26,26.4,258402.0,24.8849,24.9698,24.7717,24.9037,258402.0
2023-03-22 14:40:00,26.41,26.6,26.41,26.54,102270.0,24.9132,25.0924,24.9132,25.0358,102270.0
2023-03-22 14:50:00,26.55,26.56,26.33,26.33,123460.0,25.0452,25.0547,24.8377,24.8377,123460.0
2023-03-22 15:00:00,26.3,26.37,26.13,26.17,276646.0,24.8094,24.8754,24.649,24.6868,276646.0
2023-03-22 15:10:00,26.18,26.31,26.11,26.26,110062.0,24.6962,24.8188,24.6302,24.7717,110062.0
2023-03-22 15:20:00,26.27,26.42,26.25,26.34,114980.0,24.7811,24.9226,24.7622,24.8471,114980.0
2023-03-22 15:30:00,26.34,26.36,26.16,26.22,161068.0,24.8471,24.866,24.6773,24.7339,161068.0
2023-03-22 15:40:00,26.22,26.28,26.12,26.17,166334.0,24.7339,24.7905,24.6396,24.6868,166334.0
2023-03-22 15:50:00,26.17,26.17,25.91,25.92,567298.0,24.6868,24.6868,24.4415,24.4509,567298.0
2023-03-23 09:30:00,25.93,25.99,25.87,25.91,147486.0,24.4604,24.517,24.4038,24.4415,147486.0
2023-03-23 09:40:00,25.9,25.98,25.88,25.95,131574.0,24.4321,24.5075,24.4132,24.4792,131574.0
2023-03-23 09:50:00,25.97,25.97,25.86,25.89,134834.0,24.4981,24.4981,24.3943,24.4226,134834.0
2023-03-23 10:00:00,25.89,25.98,25.88,25.92,70036.0,24.4226,24.5075,24.4132,24.4509,70036.0
2023-03-23 10:10:00,25.92,25.99,25.92,25.97,58644.0,24.4509,24.517,24.4509,24.4981,58644.0
2023-03-23 10:20:00,25.96,25.99,25.93,25.93,50338.0,24.4887,24.517,24.4604,24.4604,50338.0
2023-03-23 10:30:00,25.93,25.98,25.93,25.97,39058.0,24.4604,24.5075,24.4604,24.4981,39058.0
2023-03-23 10:40:00,25.98,26.05,25.98,26.04,77794.0,24.5075,24.5736,24.5075,24.5641,77794.0
2023-03-23 10:50:00,26.04,26.15,26.02,26.12,73968.0,24.5641,24.6679,24.5453,24.6396,73968.0
2023-03-23 11:00:00,26.13,26.23,26.13,26.17,61372.0,24.649,24.7434,24.649,24.6868,61372.0
2023-03-23 11:10:00,26.18,26.2,26.14,26.14,49822.0,24.6962,24.7151,24.6585,24.6585,49822.0
2023-03-23 11:20:00,26.14,26.16,26.07,26.07,41398.0,24.6585,24.6773,24.5924,24.5924,41398.0
2023-03-23 11:30:00,26.07,26.13,26.07,26.09,48558.0,24.5924,24.649,24.5924,24.6113,48558.0
2023-03-23 11:40:00,26.09,26.13,26.06,26.11,45392.0,24.6113,24.649,24.583,24.6302,45392.0
2023-03-23 11:50:00,26.11,26.14,26.09,26.1,21468.0,24.6302,24.6585,24.6113,24.6207,21468.0
2023-03-23 12:00:00,26.09,26.14,26.09,26.14,31590.0,24.6113,24.6585,24.6113,24.6585,31590.0
2023-03-23 12:10:00,26.14,26.14,26.05,26.07,56414.0,24.6585,24.6585,24.5736,24.5924,56414.0
2023-03-23 12:20:00,26.07,26.12,26.06,26.1,32196.0,24.5924,24.6396,24.583,24.6207,32196.0
2023-03-23 12:30:00,26.1,26.12,26.06,26.06,24066.0,24.6207,24.6396,24.583,24.583,24066.0
2023-03-23 12:40:00,26.06,26.06,26.0,26.04,57374.0,24.583,24.583,24.5264,24.5641,57374.0
2023-03-23 12:50:00,26.04,26.04,25.99,26.02,42760.0,24.5641,24.5641,24.517,24.5453,42760.0
2023-03-23 13:00:00,26.02,26.05,25.99,26.0,38770.0,24.5453,24.5736,24.517,24.5264,38770.0
2023-03-23 13:10:00,26.0,26.0,25.94,25.96,32304.0,24.5264,24.5264,24.4698,24.4887,32304.0
2023-03-23 13:20:00,25.96,25.99,25.91,25.95,77188.0,24.4887,24.517,24.4415,24.4792,77188.0
2023-03-23 13:30:00,25.94,26.0,25.94,26.0,47614.0,24.4698,24.5264,24.4698,24.5264,47614.0
2023-03-23 13:40:00,26.0,26.04,25.99,25.99,35110.0,24.5264,24.5641,24.517,24.517,35110.0
2023-03-23 13:50:00,26.0,26.0,25.96,25.98,44186.0,24.5264,24.5264,24.4887,24.5075,44186.0
2023-03-23 14:00:00,25.98,26.03,25.98,25.99,34796.0,24.5075,24.5547,24.5075,24.517,34796.0
2023-03-23 14:10:00,26.0,26.0,25.96,25.99,30716.0,24.5264,24.5264,24.4887,24.517,30716.0
2023-03-23 14:20:00,25.99,25.99,25.83,25.84,43776.0,24.517,24.517,24.366,24.3755,43776.0
2023-03-23 14:30:00,25.84,25.86,25.75,25.75,75158.0,24.3755,24.3943,24.2906,24.2906,75158.0
2023-03-23 14:40:00,25.75,25.77,25.64,25.68,72302.0,24.2906,24.3094,24.1868,24.2245,72302.0
2023-03-23 14:50:00,25.68,25.81,25.63,25.81,270912.0,24.2245,24.3472,24.1774,24.3472,270912.0
2023-03-23 15:00:00,25.82,25.97,25.81,25.88,185520.0,24.3566,24.4981,24.3472,24.4132,185520.0
2023-03-23 15:10:00,25.89,25.91,25.74,25.75,120630.0,24.4226,24.4415,24.2811,24.2906,120630.0
2023-03-23 15:20:00,25.74,25.81,25.67,25.76,78076.0,24.2811,24.3472,24.2151,24.3,78076.0
2023-03-23 15:30:00,25.76,25.85,25.71,25.81,152564.0,24.3,24.3849,24.2528,24.3472,152564.0
2023-03-23 15:40:00,25.81,25.91,25.78,25.86,111360.0,24.3472,24.4415,24.3189,24.3943,111360.0
2023-03-23 15:50:00,25.87,25.98,25.85,25.86,534144.0,24.4038,24.5075,24.3849,24.3943,534144.0
2023-03-24 09:30:00,25.84,25.84,25.64,25.73,96702.0,24.3755,24.3755,24.1868,24.2717,96702.0
2023-03-24 09:40:00,25.73,25.76,25.58,25.65,120830.0,24.2717,24.3,24.1302,24.1962,120830.0
2023-03-24 09:50:00,25.64,25.82,25.63,25.79,75360.0,24.1868,24.3566,24.1774,24.3283,75360.0
2023-03-24 10:00:00,25.79,25.89,25.78,25.85,96226.0,24.3283,24.4226,24.3189,24.3849,96226.0
2023-03-24 10:10:00,25.85,25.97,25.84,25.86,115780.0,24.3849,24.4981,24.3755,24.3943,115780.0
2023-03-24 10:20:00,25.86,25.98,25.79,25.95,83616.0,24.3943,24.5075,24.3283,24.4792,83616.0
2023-03-24 10:30:00,25.95,25.99,25.86,25.87,65092.0,24.4792,24.517,24.3943,24.4038,65092.0
2023-03-24 10:40:00,25.86,25.86,25.78,25.82,71096.0,24.3943,24.3943,24.3189,24.3566,71096.0
2023-03-24 10:50:00,25.82,25.86,25.81,25.84,90948.0,24.3566,24.3943,24.3472,24.3755,90948.0
2023-03-24 11:00:00,25.84,25.85,25.73,25.74,73322.0,24.3755,24.3849,24.2717,24.2811,73322.0
2023-03-24 11:10:00,25.73,25.84,25.7,25.83,125750.0,24.2717,24.3755,24.2434,24.366,125750.0
2023-03-24 11:20:00,25.84,25.86,25.8,25.81,92930.0,24.3755,24.3943,24.3377,24.3472,92930.0
2023-03-24 11:30:00,25.81,25.83,25.79,25.8,48702.0,24.3472,24.366,24.3283,24.3377,48702.0
2023-03-24 11:40:00,25.81,25.95,25.8,25.93,63728.0,24.3472,24.4792,24.3377,24.4604,63728.0
2023-03-24 11:50:00,25.93,25.97,25.89,25.93,51678.0,24.4604,24.4981,24.4226,24.4604,51678.0
2023-03-24 12:00:00,25.93,25.98,25.89,25.89,67006.0,24.4604,24.5075,24.4226,24.4226,67006.0
2023-03-24 12:10:00,25.91,25.97,25.9,25.97,62900.0,24.4415,24.4981,24.4321,24.4981,62900.0
2023-03-24 12:20:00,25.97,25.99,25.92,25.98,69006.0,24.4981,24.517,24.4509,24.5075,69006.0
2023-03-24 12:30:00,25.99,26.06,25.98,26.06,69908.0,24.517,24.583,24.5075,24.583,69908.0
2023-03-24 12:40:00,26.07,26.15,26.05,26.13,62856.0,24.5924,24.6679,24.5736,24.649,62856.0
2023-03-24 12:50:00,26.14,26.21,26.11,26.16,110384.0,24.6585,24.7245,24.6302,24.6773,110384.0
2023-03-24 13:00:00,26.17,26.19,26.04,26.05,101400.0,24.6868,24.7056,24.5641,24.5736,101400.0
2023-03-24 13:10:00,26.04,26.08,26.01,26.02,47770.0,24.5641,24.6019,24.5358,24.5453,47770.0
2023-03-24 13:20:00,26.02,26.08,25.99,26.06,76178.0,24.5453,24.6019,24.517,24.583,76178.0
2023-03-24 13:30:00,26.08,26.17,26.06,26.14,67256.0,24.6019,24.6868,24.583,24.6585,67256.0
2023-03-24 13:40:00,26.15,26.15,26.08,26.08,38634.0,24.6679,24.6679,24.6019,24.6019,38634.0
2023-03-24 13:50:00,26.08,26.11,26.04,26.1,42340.0,24.6019,24.6302,24.5641,24.6207,42340.0
2023-03-24 14:00:00,26.11,26.11,26.07,26.11,34346.0,24.6302,24.6302,24.5924,24.6302,34346.0
2023-03-24 14:10:00,26.11,26.15,26.1,26.13,26536.0,24.6302,24.6679,24.6207,24.649,26536.0
2023-03-24 14:20:00,26.14,26.14,26.08,26.1,38360.0,24.6585,24.6585,24.6019,24.6207,38360.0
2023-03-24 14:30:00,26.1,26.16,26.09,26.12,46584.0,24.6207,24.6773,24.6113,24.6396,46584.0
2023-03-24 14:40:00,26.11,26.14,26.09,26.11,39104.0,24.6302,24.6585,24.6113,24.6302,39104.0
2023-03-24 14:50:00,26.1,26.13,26.09,26.11,46446.0,24.6207,24.649,24.6113,24.6302,46446.0
2023-03-24 15:00:00,26.12,26.13,26.08,26.1,54360.0,24.6396,24.649,24.6019,24.6207,54360.0
2023-03-24 15:10:00,26.09,26.18,26.08,26.18,68752.0,24.6113,24.6962,24.6019,24.6962,68752.0
2023-03-24 15:20:00,26.18,26.22,26.14,26.18,87408.0,24.6962,24.7339,24.6585,24.6962,87408.0
2023-03-24 15:30:00,26.18,26.2,26.15,26.18,98878.0,24.6962,24.7151,24.6679,24.6962,98878.0
2023-03-24 15:40:00,26.18,26.18,26.09,26.11,115620.0,24.6962,24.6962,24.6113,24.6302,115620.0
2023-03-24 15:50:00,26.11,26.17,26.06,26.17,530170.0,24.6302,24.6868,24.583,24.6868,530170.0
2023-03-27 09:30:00,26.28,26.32,26.2,26.27,187384.0,24.7905,24.8283,24.7151,24.7811,187384.0
2023-03-27 09:40:00,26.27,26.4,26.24,26.36,73088.0,24.7811,24.9037,24.7528,24.866,73088.0
2023-03-27 09:50:00,26.35,26.35,26.23,26.29,74268.0,24.8566,24.8566,24.7434,24.8,74268.0
2023-03-27 10:00:00,26.3,26.35,26.21,26.23,121086.0,24.8094,24.8566,24.7245,24.7434,121086.0
2023-03-27 10:10:00,26.24,26.28,26.17,26.2,66486.0,24.7528,24.7905,24.6868,24.7151,66486.0
2023-03-27 10:20:00,26.2,26.21,26.16,26.2,36720.0,24.7151,24.7245,24.6773,24.7151,36720.0
2023-03-27 10:30:00,26.19,26.2,26.14,26.16,34338.0,24.7056,24.7151,24.6585,24.6773,34338.0
2023-03-27 10:40:00,26.16,26.17,26.11,26.11,68166.0,24.6773,24.6868,24.6302,24.6302,68166.0
2023-03-27 10:50:00,26.11,26.14,26.08,26.1,88400.0,24.6302,24.6585,24.6019,24.6207,88400.0
2023-03-27 11:00:00,26.09,26.11,26.06,26.07,40754.0,24.6113,24.6302,24.583,24.5924,40754.0
2023-03-27 11:10:00,26.07,26.1,26.06,26.07,51286.0,24.5924,24.6207,24.583,24.5924,51286.0
2023-03-27 11:20:00,26.08,26.13,26.06,26.13,42210.0,24.6019,24.649,24.583,24.649,42210.0
2023-03-27 11:30:00,26.11,26.16,26.11,26.14,44522.0,24.6302,24.6773,24.6302,24.6585,44522.0
2023-03-27 11:40:00,26.14,26.16,26.11,26.15,41008.0,24.6585,24.6773,24.6302,24.6679,41008.0
2023-03-27 11:50:00,26.15,26.17,26.07,26.08,144474.0,24.6679,24.6868,24.5924,24.6019,144474.0
2023-03-27 12:00:00,26.08,26.11,26.03,26.04,85376.0,24.6019,24.6302,24.5547,24.5641,85376.0
2023-03-27 12:10:00,26.04,26.09,25.99,26.07,125402.0,24.5641,24.6113,24.517,24.5924,125402.0
2023-03-27 12:20:00,26.08,26.09,26.05,26.06,113424.0,24.6019,24.6113,24.5736,24.583,113424.0
2023-03-27 12:30:00,26.06,26.07,26.02,26.03,80772.0,24.583,24.5924,24.5453,24.5547,80772.0
2023-03-27 12:40:00,26.03,26.09,26.0,26.08,48962.0,24.5547,24.6113,24.5264,24.6019,48962.0
2023-03-27 12:50:00,26.07,26.09,26.02,26.03,69614.0,24.5924,24.6113,24.5453,24.5547,69614.0
2023-03-27 13:00:00,26.03,26.13,26.02,26.11,113036.0,24.5547,24.649,24.5453,24.6302,113036.0
2023-03-27 13:10:00,26.11,26.17,26.11,26.15,30234.0,24.6302,24.6868,24.6302,24.6679,30234.0
2023-03-27 13:20:00,26.15,26.2,26.15,26.17,24018.0,24.6679,24.7151,24.6679,24.6868,24018.0
2023-03-27 13:30:00,26.18,26.18,26.14,26.16,43354.0,24.6962,24.6962,24.6585,24.6773,43354.0
2023-03-27 13:40:00,26.16,26.21,26.16,26.2,20868.0,24.6773,24.7245,24.6773,24.7151,20868.0
2023-03-27 13:50:00,26.2,26.21,26.14,26.14,63542.0,24.7151,24.7245,24.6585,24.6585,63542.0
2023-03-27 14:00:00,26.14,26.16,26.13,26.15,29726.0,24.6585,24.6773,24.649,24.6679,29726.0
2023-03-27 14:10:00,26.15,26.15,26.11,26.13,18520.0,24.6679,24.6679,24.6302,24.649,18520.0
2023-03-27 14:20:00,26.13,26.18,26.12,26.17,33788.0,24.649,24.6962,24.6396,24.6868,33788.0
2023-03-27 14:30:00,26.17,26.21,26.17,26.2,21128.0,24.6868,24.7245,24.6868,24.7151,21128.0
2023-03-27 14:40:00,26.18,26.22,26.18,26.22,16736.0,24.6962,24.7339,24.6962,24.7339,16736.0
2023-03-27 14:50:00,26.22,26.23,26.19,26.21,29556.0,24.7339,24.7434,24.7056,24.7245,29556.0
2023-03-27 15:00:00,26.21,26.21,26.13,26.14,82730.0,24.7245,24.7245,24.649,24.6585,82730.0
2023-03-27 15:10:00,26.14,26.17,26.14,26.15,37176.0,24.6585,24.6868,24.6585,24.6679,37176.0
2023-03-27 15:20:00,26.16,26.19,26.13,26.19,39152.0,24.6773,24.7056,24.649,24.7056,39152.0
2023-03-27 15:30:00,26.19,26.21,26.16,26.18,60350.0,24.7056,24.7245,24.6773,24.6962,60350.0
2023-03-27 15:40:00,26.19,26.2,26.15,26.15,55958.0,24.7056,24.7151,24.6679,24.6679,55958.0
2023-03-27 15:50:00,26.15,26.21,26.14,26.18,391918.0,24.6679,24.7245,24.6585,24.6962,391918.0
2023-03-28 09:30:00,26.11,26.3,26.09,26.3,115526.0,24.6302,24.8094,24.6113,24.8094,115526.0
2023-03-28 09:40:00,26.3,26.41,26.3,26.35,59380.0,24.8094,24.9132,24.8094,24.8566,59380.0
2023-03-28 09:50:00,26.36,26.36,26.25,26.28,47428.0,24.866,24.866,24.7622,24.7905,47428.0
2023-03-28 10:00:00,26.28,26.41,26.23,26.38,57210.0,24.7905,24.9132,24.7434,24.8849,57210.0
2023-03-28 10:10:00,26.38,26.42,26.37,26.4,48774.0,24.8849,24.9226,24.8754,24.9037,48774.0
2023-03-28 10:20:00,26.4,26.4,26.3,26.33,32250.0,24.9037,24.9037,24.8094,24.8377,32250.0
2023-03-28 10:30:00,26.33,26.34,26.21,26.22,39054.0,24.8377,24.8471,24.7245,24.7339,39054.0
2023-03-28 10:40:00,26.22,26.27,26.21,26.24,38194.0,24.7339,24.7811,24.7245,24.7528,38194.0
2023-03-28 10:50:00,26.25,26.28,26.24,26.24,25084.0,24.7622,24.7905,24.7528,24.7528,25084.0
2023-03-28 11:00:00,26.25,26.28,26.25,26.27,33064.0,24.7622,24.7905,24.7622,24.7811,33064.0
2023-03-28 11:10:00,26.26,26.27,26.24,26.24,43034.0,24.7717,24.7811,24.7528,24.7528,43034.0
2023-03-28 11:20:00,26.25,26.32,26.25,26.32,27274.0,24.7622,24.8283,24.7622,24.8283,27274.0
2023-03-28 11:30:00,26.32,26.36,26.32,26.34,34680.0,24.8283,24.866,24.8283,24.8471,34680.0
2023-03-28 11:40:00,26.35,26.35,26.28,26.28,17354.0,24.8566,24.8566,24.7905,24.7905,17354.0
2023-03-28 11:50:00,26.28,26.32,26.28,26.32,25862.0,24.7905,24.8283,24.7905,24.8283,25862.0
2023-03-28 12:00:00,26.32,26.36,26.32,26.35,27802.0,24.8283,24.866,24.8283,24.8566,27802.0
2023-03-28 12:10:00,26.34,26.36,26.29,26.3,31908.0,24.8471,24.866,24.8,24.8094,31908.0
2023-03-28 12:20:00,26.31,26.32,26.28,26.28,17980.0,24.8188,24.8283,24.7905,24.7905,17980.0
2023-03-28 12:30:00,26.27,26.28,26.25,26.27,22480.0,24.7811,24.7905,24.7622,24.7811,22480.0
2023-03-28 12:40:00,26.27,26.31,26.27,26.29,36188.0,24.7811,24.8188,24.7811,24.8,36188.0
2023-03-28 12:50:00,26.3,26.32,26.29,26.31,20960.0,24.8094,24.8283,24.8,24.8188,20960.0
2023-03-28 13:00:00,26.31,26.31,26.27,26.28,24456.0,24.8188,24.8188,24.7811,24.7905,24456.0
2023-03-28 13:10:00,26.28,26.29,26.25,26.28,18804.0,24.7905,24.8,24.7622,24.7905,18804.0
2023-03-28 13:20:00,26.28,26.28,26.27,26.27,15242.0,24.7905,24.7905,24.7811,24.7811,15242.0
2023-03-28 13:30:00,26.27,26.28,26.22,26.23,25962.0,24.7811,24.7905,24.7339,24.7434,25962.0
2023-03-28 13:40:00,26.23,26.25,26.23,26.25,25898.0,24.7434,24.7622,24.7434,24.7622,25898.0
2023-03-28 13:50:00,26.25,26.25,26.2,26.24,46342.0,24.7622,24.7622,24.7151,24.7528,46342.0
2023-03-28 14:00:00,26.23,26.27,26.23,26.27,26348.0,24.7434,24.7811,24.7434,24.7811,26348.0
2023-03-28 14:10:00,26.27,26.28,26.22,26.23,24602.0,24.7811,24.7905,24.7339,24.7434,24602.0
2023-03-28 14:20:00,26.23,26.25,26.22,26.24,22658.0,24.7434,24.7622,24.7339,24.7528,22658.0
2023-03-28 14:30:00,26.23,26.24,26.2,26.24,24378.0,24.7434,24.7528,24.7151,24.7528,24378.0
2023-03-28 14:40:00,26.24,26.28,26.23,26.26,37842.0,24.7528,24.7905,24.7434,24.7717,37842.0
2023-03-28 14:50:00,26.27,26.28,26.25,26.27,30092.0,24.7811,24.7905,24.7622,24.7811,30092.0
2023-03-28 15:00:00,26.27,26.29,26.27,26.28,25914.0,24.7811,24.8,24.7811,24.7905,25914.0
2023-03-28 15:10:00,26.29,26.29,26.25,26.26,44026.0,24.8,24.8,24.7622,24.7717,44026.0
2023-03-28 15:20:00,26.26,26.3,26.25,26.28,75156.0,24.7717,24.8094,24.7622,24.7905,75156.0
2023-03-28 15:30:00,26.28,26.36,26.26,26.34,94456.0,24.7905,24.866,24.7717,24.8471,94456.0
2023-03-28 15:40:00,26.34,26.35,26.31,26.33,70186.0,24.8471,24.8566,24.8188,24.8377,70186.0
2023-03-28 15:50:00,26.33,26.35,26.28,26.33,408726.0,24.8377,24.8566,24.7905,24.8377,408726.0
2023-03-29 09:30:00,26.5,26.59,26.47,26.5,121820.0,24.9981,25.083,24.9698,24.9981,121820.0
2023-03-29 09:40:00,26.5,26.56,26.48,26.49,78796.0,24.9981,25.0547,24.9792,24.9886,78796.0
2023-03-29 09:50:00,26.48,26.52,26.45,26.46,55528.0,24.9792,25.0169,24.9509,24.9603,55528.0
2023-03-29 10:00:00,26.46,26.53,26.46,26.49,64544.0,24.9603,25.0264,24.9603,24.9886,64544.0
2023-03-29 10:10:00,26.48,26.5,26.44,26.48,30744.0,24.9792,24.9981,24.9415,24.9792,30744.0
2023-03-29 10:20:00,26.48,26.5,26.45,26.49,89762.0,24.9792,24.9981,24.9509,24.9886,89762.0
2023-03-29 10:30:00,26.5,26.52,26.49,26.5,34598.0,24.9981,25.0169,24.9886,24.9981,34598.0
2023-03-29 10:40:00,26.49,26.5,26.42,26.43,36262.0,24.9886,24.9981,24.9226,24.932,36262.0
2023-03-29 10:50:00,26.43,26.45,26.34,26.35,92756.0,24.932,24.9509,24.8471,24.8566,92756.0
2023-03-29 11:00:00,26.35,26.43,26.35,26.42,31176.0,24.8566,24.932,24.8566,24.9226,31176.0
2023-03-29 11:10:00,26.42,26.43,26.38,26.39,62516.0,24.9226,24.932,24.8849,24.8943,62516.0
2023-03-29 11:20:00,26.39,26.42,26.36,26.37,29710.0,24.8943,24.9226,24.866,24.8754,29710.0
2023-03-29 11:30:00,26.38,26.4,26.37,26.39,34672.0,24.8849,24.9037,24.8754,24.8943,34672.0
2023-03-29 11:40:00,26.39,26.4,26.37,26.39,23284.0,24.8943,24.9037,24.8754,24.8943,23284.0
2023-03-29 11:50:00,26.39,26.43,26.39,26.42,33686.0,24.8943,24.932,24.8943,24.9226,33686.0
2023-03-29 12:00:00,26.42,26.44,26.39,26.39,28478.0,24.9226,24.9415,24.8943,24.8943,28478.0
2023-03-29 12:10:00,26.39,26.43,26.39,26.43,27072.0,24.8943,24.932,24.8943,24.932,27072.0
2023-03-29 12:20:00,26.43,26.43,26.41,26.41,16588.0,24.932,24.932,24.9132,24.9132,16588.0
2023-03-29 12:30:00,26.42,26.43,26.4,26.42,22000.0,24.9226,24.932,24.9037,24.9226,22000.0
2023-03-29 12:40:00,26.42,26.45,26.41,26.43,21900.0,24.9226,24.9509,24.9132,24.932,21900.0
2023-03-29 12:50:00,26.43,26.46,26.43,26.43,30924.0,24.932,24.9603,24.932,24.932,30924.0
2023-03-29 13:00:00,26.42,26.43,26.39,26.41,109302.0,24.9226,24.932,24.8943,24.9132,109302.0
2023-03-29 13:10:00,26.42,26.45,26.41,26.43,60072.0,24.9226,24.9509,24.9132,24.932,60072.0
2023-03-29 13:20:00,26.43,26.49,26.43,26.48,23286.0,24.932,24.9886,24.932,24.9792,23286.0
2023-03-29 13:30:00,26.47,26.47,26.39,26.39,39008.0,24.9698,24.9698,24.8943,24.8943,39008.0
2023-03-29 13:40:00,26.38,26.41,26.38,26.39,18196.0,24.8849,24.9132,24.8849,24.8943,18196.0
2023-03-29 13:50:00,26.39,26.41,26.38,26.41,25812.0,24.8943,24.9132,24.8849,24.9132,25812.0
2023-03-29 14:00:00,26.41,26.42,26.37,26.42,42562.0,24.9132,24.9226,24.8754,24.9226,42562.0
2023-03-29 14:10:00,26.42,26.42,26.38,26.38,24164.0,24.9226,24.9226,24.8849,24.8849,24164.0
2023-03-29 14:20:00,26.38,26.42,26.36,26.42,21118.0,24.8849,24.9226,24.866,24.9226,21118.0
2023-03-29 14:30:00,26.41,26.43,26.41,26.43,13842.0,24.9132,24.932,24.9132,24.932,13842.0
2023-03-29 14:40:00,26.43,26.45,26.42,26.43,21206.0,24.932,24.9509,24.9226,24.932,21206.0
2023-03-29 14:50:00,26.43,26.46,26.41,26.43,62632.0,24.932,24.9603,24.9132,24.932,62632.0
2023-03-29 15:00:00,26.43,26.47,26.41,26.44,104030.0,24.932,24.9698,24.9132,24.9415,104030.0
2023-03-29 15:10:00,26.44,26.51,26.43,26.5,56960.0,24.9415,25.0075,24.932,24.9981,56960.0
2023-03-29 15:20:00,26.5,26.52,26.49,26.5,45672.0,24.9981,25.0169,24.9886,24.9981,45672.0
2023-03-29 15:30:00,26.5,26.5,26.46,26.48,71916.0,24.9981,24.9981,24.9603,24.9792,71916.0
2023-03-29 15:40:00,26.47,26.54,26.47,26.54,88332.0,24.9698,25.0358,24.9698,25.0358,88332.0
2023-03-29 15:50:00,26.54,26.54,26.45,26.48,340496.0,25.0358,25.0358,24.9509,24.9792,340496.0
2023-03-30 09:30:00,26.66,26.79,26.61,26.61,130670.0,25.149,25.2716,25.1018,25.1018,130670.0
2023-03-30 09:40:00,26.63,26.63,26.53,26.57,71342.0,25.1207,25.1207,25.0264,25.0641,71342.0
2023-03-30 09:50:00,26.57,26.6,26.53,26.58,95162.0,25.0641,25.0924,25.0264,25.0735,95162.0
2023-03-30 10:00:00,26.59,26.64,26.57,26.6,90848.0,25.083,25.1301,25.0641,25.0924,90848.0
2023-03-30 10:10:00,26.59,26.59,26.5,26.56,74796.0,25.083,25.083,24.9981,25.0547,74796.0
2023-03-30 10:20:00,26.56,26.66,26.55,26.6,62812.0,25.0547,25.149,25.0452,25.0924,62812.0
2023-03-30 10:30:00,26.61,26.65,26.6,26.64,63576.0,25.1018,25.1395,25.0924,25.1301,63576.0
2023-03-30 10:40:00,26.63,26.64,26.56,26.57,44394.0,25.1207,25.1301,25.0547,25.0641,44394.0
2023-03-30 10:50:00,26.57,26.6,26.53,26.54,41556.0,25.0641,25.0924,25.0264,25.0358,41556.0
2023-03-30 11:00:00,26.54,26.59,26.54,26.58,33250.0,25.0358,25.083,25.0358,25.0735,33250.0
2023-03-30 11:10:00,26.59,26.61,26.51,26.55,57070.0,25.083,25.1018,25.0075,25.0452,57070.0
2023-03-30 11:20:00,26.55,26.56,26.52,26.53,45340.0,25.0452,25.0547,25.0169,25.0264,45340.0
2023-03-30 11:30:00,26.53,26.54,26.48,26.49,65128.0,25.0264,25.0358,24.9792,24.9886,65128.0
2023-03-30 11:40:00,26.49,26.5,26.42,26.42,120076.0,24.9886,24.9981,24.9226,24.9226,120076.0
2023-03-30 11:50:00,26.41,26.48,26.41,26.46,22262.0,24.9132,24.9792,24.9132,24.9603,22262.0
2023-03-30 12:00:00,26.46,26.47,26.42,26.47,35678.0,24.9603,24.9698,24.9226,24.9698,35678.0
2023-03-30 12:10:00,26.47,26.48,26.41,26.43,30952.0,24.9698,24.9792,24.9132,24.932,30952.0
2023-03-30 12:20:00,26.43,26.47,26.43,26.45,38594.0,24.932,24.9698,24.932,24.9509,38594.0
2023-03-30 12:30:00,26.45,26.45,26.38,26.39,31982.0,24.9509,24.9509,24.8849,24.8943,31982.0
2023-03-30 12:40:00,26.39,26.41,26.37,26.39,33414.0,24.8943,24.9132,24.8754,24.8943,33414.0
2023-03-30 12:50:00,26.39,26.41,26.36,26.4,97372.0,24.8943,24.9132,24.866,24.9037,97372.0
2023-03-30 13:00:00,26.39,26.43,26.39,26.4,20202.0,24.8943,24.932,24.8943,24.9037,20202.0
2023-03-30 13:10:00,26.39,26.39,26.34,26.35,79542.0,24.8943,24.8943,24.8471,24.8566,79542.0
2023-03-30 13:20:00,26.36,26.4,26.36,26.36,54336.0,24.866,24.9037,24.866,24.866,54336.0
2023-03-30 13:30:00,26.36,26.38,26.34,26.36,35346.0,24.866,24.8849,24.8471,24.866,35346.0
2023-03-30 13:40:00,26.36,26.44,26.35,26.44,47528.0,24.866,24.9415,24.8566,24.9415,47528.0
2023-03-30 13:50:00,26.44,26.5,26.43,26.49,69700.0,24.9415,24.9981,24.932,24.9886,69700.0
2023-03-30 14:00:00,26.49,26.52,26.48,26.5,24474.0,24.9886,25.0169,24.9792,24.9981,24474.0
2023-03-30 14:10:00,26.5,26.5,26.45,26.48,115246.0,24.9981,24.9981,24.9509,24.9792,115246.0
2023-03-30 14:20:00,26.48,26.53,26.48,26.53,35346.0,24.9792,25.0264,24.9792,25.0264,35346.0
2023-03-30 14:30:00,26.53,26.56,26.5,26.53,41340.0,25.0264,25.0547,24.9981,25.0264,41340.0
2023-03-30 14:40:00,26.53,26.53,26.49,26.5,26888.0,25.0264,25.0264,24.9886,24.9981,26888.0
2023-03-30 14:50:00,26.5,26.5,26.47,26.48,20580.0,24.9981,24.9981,24.9698,24.9792,20580.0
2023-03-30 15:00:00,26.49,26.49,26.44,26.45,37132.0,24.9886,24.9886,24.9415,24.9509,37132.0
2023-03-30 15:10:00,26.45,26.45,26.42,26.43,23598.0,24.9509,24.9509,24.9226,24.932,23598.0
2023-03-30 15:20:00,26.43,26.48,26.43,26.45,30996.0,24.932,24.9792,24.932,24.9509,30996.0
2023-03-30 15:30:00,26.45,26.5,26.45,26.5,40664.0,24.9509,24.9981,24.9509,24.9981,40664.0
2023-03-30 15:40:00,26.5,26.5,26.45,26.46,72030.0,24.9981,24.9981,24.9509,24.9603,72030.0
2023-03-30 15:50:00,26.46,26.48,26.4,26.41,359162.0,24.9603,24.9792,24.9037,24.9132,359162.0
2023-03-31 09:30:00,26.54,26.57,26.45,26.53,111250.0,25.0358,25.0641,24.9509,25.0264,111250.0
2023-03-31 09:40:00,26.53,26.59,26.5,26.55,49008.0,25.0264,25.083,24.9981,25.0452,49008.0
2023-03-31 09:50:00,26.55,26.59,26.54,26.55,41750.0,25.0452,25.083,25.0358,25.0452,41750.0
2023-03-31 10:00:00,26.57,26.63,26.56,26.61,36588.0,25.0641,25.1207,25.0547,25.1018,36588.0
2023-03-31 10:10:00,26.61,26.63,26.56,26.6,65408.0,25.1018,25.1207,25.0547,25.0924,65408.0
2023-03-31 10:20:00,26.59,26.62,26.54,26.59,64278.0,25.083,25.1113,25.0358,25.083,64278.0
2023-03-31 10:30:00,26.59,26.62,26.58,26.59,44088.0,25.083,25.1113,25.0735,25.083,44088.0
2023-03-31 10:40:00,26.59,26.66,26.59,26.66,84360.0,25.083,25.149,25.083,25.149,84360.0
2023-03-31 10:50:00,26.66,26.68,26.62,26.67,150194.0,25.149,25.1678,25.1113,25.1584,150194.0
2023-03-31 11:00:00,26.67,26.68,26.66,26.66,47200.0,25.1584,25.1678,25.149,25.149,47200.0
2023-03-31 11:10:00,26.66,26.74,26.65,26.72,35766.0,25.149,25.2244,25.1395,25.2056,35766.0
2023-03-31 11:20:00,26.72,26.76,26.72,26.73,23952.0,25.2056,25.2433,25.2056,25.215,23952.0
2023-03-31 11:30:00,26.73,26.74,26.71,26.72,29308.0,25.215,25.2244,25.1961,25.2056,29308.0
2023-03-31 11:40:00,26.72,26.75,26.71,26.73,29130.0,25.2056,25.2339,25.1961,25.215,29130.0
2023-03-31 11:50:00,26.73,26.73,26.71,26.73,23648.0,25.215,25.215,25.1961,25.215,23648.0
2023-03-31 12:00:00,26.72,26.76,26.72,26.76,27324.0,25.2056,25.2433,25.2056,25.2433,27324.0
2023-03-31 12:10:00,26.77,26.83,26.77,26.83,59878.0,25.2527,25.3093,25.2527,25.3093,59878.0
2023-03-31 12:20:00,26.83,26.83,26.8,26.81,73424.0,25.3093,25.3093,25.281,25.2905,73424.0
2023-03-31 12:30:00,26.81,26.81,26.73,26.73,36514.0,25.2905,25.2905,25.215,25.215,36514.0
2023-03-31 12:40:00,26.74,26.77,26.72,26.74,26146.0,25.2244,25.2527,25.2056,25.2244,26146.0
2023-03-31 12:50:00,26.74,26.74,26.72,26.74,17762.0,25.2244,25.2244,25.2056,25.2244,17762.0
2023-03-31 13:00:00,26.74,26.75,26.71,26.75,21806.0,25.2244,25.2339,25.1961,25.2339,21806.0
2023-03-31 13:10:00,26.74,26.75,26.7,26.71,27790.0,25.2244,25.2339,25.1867,25.1961,27790.0
2023-03-31 13:20:00,26.71,26.72,26.7,26.7,33128.0,25.1961,25.2056,25.1867,25.1867,33128.0
2023-03-31 13:30:00,26.71,26.73,26.68,26.73,21974.0,25.1961,25.215,25.1678,25.215,21974.0
2023-03-31 13:40:00,26.73,26.74,26.71,26.71,52634.0,25.215,25.2244,25.1961,25.1961,52634.0
2023-03-31 13:50:00,26.72,26.74,26.7,26.73,34104.0,25.2056,25.2244,25.1867,25.215,34104.0
2023-03-31 14:00:00,26.73,26.75,26.72,26.75,21818.0,25.215,25.2339,25.2056,25.2339,21818.0
2023-03-31 14:10:00,26.75,26.77,26.74,26.75,28048.0,25.2339,25.2527,25.2244,25.2339,28048.0
2023-03-31 14:20:00,26.75,26.76,26.7,26.73,33880.0,25.2339,25.2433,25.1867,25.215,33880.0
2023-03-31 14:30:00,26.74,26.75,26.71,26.74,21584.0,25.2244,25.2339,25.1961,25.2244,21584.0
2023-03-31 14:40:00,26.74,26.77,26.74,26.77,31872.0,25.2244,25.2527,25.2244,25.2527,31872.0
2023-03-31 14:50:00,26.77,26.8,26.76,26.8,36616.0,25.2527,25.281,25.2433,25.281,36616.0
2023-03-31 15:00:00,26.8,26.86,26.8,26.84,59986.0,25.281,25.3376,25.281,25.3188,59986.0
2023-03-31 15:10:00,26.84,26.89,26.82,26.89,71496.0,25.3188,25.3659,25.2999,25.3659,71496.0
2023-03-31 15:20:00,26.89,26.98,26.89,26.97,119372.0,25.3659,25.4508,25.3659,25.4414,119372.0
2023-03-31 15:30:00,26.98,26.99,26.9,26.92,101400.0,25.4508,25.4603,25.3754,25.3942,101400.0
2023-03-31 15:40:00,26.91,26.94,26.9,26.93,110544.0,25.3848,25.4131,25.3754,25.4037,110544.0
2023-03-31 15:50:00,26.94,26.99,26.9,26.97,631538.0,25.4131,25.4603,25.3754,25.4414,631538.0
2023-04-03 09:30:00,26.87,27.04,26.85,26.98,165126.0,25.3471,25.5074,25.3282,25.4508,165126.0
2023-04-03 09:40:00,26.98,27.08,26.96,27.08,82552.0,25.4508,25.5452,25.432,25.5452,82552.0
2023-04-03 09:50:00,27.08,27.09,27.02,27.07,79452.0,25.5452,25.5546,25.4886,25.5357,79452.0
2023-04-03 10:00:00,27.08,27.13,27.05,27.11,77078.0,25.5452,25.5923,25.5169,25.5735,77078.0
2023-04-03 10:10:00,27.11,27.14,27.09,27.11,35768.0,25.5735,25.6018,25.5546,25.5735,35768.0
2023-04-03 10:20:00,27.13,27.14,27.05,27.06,79744.0,25.5923,25.6018,25.5169,25.5263,79744.0
2023-04-03 10:30:00,27.06,27.07,27.0,27.0,79016.0,25.5263,25.5357,25.4697,25.4697,79016.0
2023-04-03 10:40:00,27.01,27.02,26.89,26.9,67096.0,25.4791,25.4886,25.3659,25.3754,67096.0
2023-04-03 10:50:00,26.9,26.91,26.8,26.85,156136.0,25.3754,25.3848,25.281,25.3282,156136.0
2023-04-03 11:00:00,26.85,26.89,26.8,26.81,105032.0,25.3282,25.3659,25.281,25.2905,105032.0
2023-04-03 11:10:00,26.81,26.83,26.73,26.83,48574.0,25.2905,25.3093,25.215,25.3093,48574.0
2023-04-03 11:20:00,26.83,26.85,26.82,26.84,46354.0,25.3093,25.3282,25.2999,25.3188,46354.0
2023-04-03 11:30:00,26.84,26.89,26.83,26.88,50704.0,25.3188,25.3659,25.3093,25.3565,50704.0
2023-04-03 11:40:00,26.88,26.88,26.8,26.8,37896.0,25.3565,25.3565,25.281,25.281,37896.0
2023-04-03 11:50:00,26.8,26.81,26.78,26.79,65670.0,25.281,25.2905,25.2622,25.2716,65670.0
2023-04-03 12:00:00,26.8,26.86,26.78,26.86,64106.0,25.281,25.3376,25.2622,25.3376,64106.0
2023-04-03 12:10:00,26.86,26.9,26.86,26.89,18394.0,25.3376,25.3754,25.3376,25.3659,18394.0
2023-04-03 12:20:00,26.88,26.9,26.85,26.88,44066.0,25.3565,25.3754,25.3282,25.3565,44066.0
2023-04-03 12:30:00,26.88,26.9,26.87,26.88,15146.0,25.3565,25.3754,25.3471,25.3565,15146.0
2023-04-03 12:40:00,26.88,26.9,26.86,26.89,31012.0,25.3565,25.3754,25.3376,25.3659,31012.0
2023-04-03 12:50:00,26.89,26.91,26.84,26.85,35722.0,25.3659,25.3848,25.3188,25.3282,35722.0
2023-04-03 13:00:00,26.84,26.86,26.82,26.86,43198.0,25.3188,25.3376,25.2999,25.3376,43198.0
2023-04-03 13:10:00,26.87,26.88,26.84,26.86,32742.0,25.3471,25.3565,25.3188,25.3376,32742.0
2023-04-03 13:20:00,26.86,26.86,26.81,26.82,33832.0,25.3376,25.3376,25.2905,25.2999,33832.0
2023-04-03 13:30:00,26.81,26.82,26.79,26.79,33160.0,25.2905,25.2999,25.2716,25.2716,33160.0
2023-04-03 13:40:00,26.79,26.83,26.77,26.82,38320.0,25.2716,25.3093,25.2527,25.2999,38320.0
2023-04-03 13:50:00,26.82,26.83,26.8,26.81,54042.0,25.2999,25.3093,25.281,25.2905,54042.0
2023-04-03 14:00:00,26.81,26.84,26.8,26.84,34794.0,25.2905,25.3188,25.281,25.3188,34794.0
2023-04-03 14:10:00,26.84,26.86,26.81,26.82,42052.0,25.3188,25.3376,25.2905,25.2999,42052.0
2023-04-03 14:20:00,26.82,26.84,26.8,26.83,42606.0,25.2999,25.3188,25.281,25.3093,42606.0
2023-04-03 14:30:00,26.83,26.86,26.83,26.84,42578.0,25.3093,25.3376,25.3093,25.3188,42578.0
2023-04-03 14:40:00,26.83,26.85,26.81,26.83,37546.0,25.3093,25.3282,25.2905,25.3093,37546.0
2023-04-03 14:50:00,26.83,26.85,26.82,26.84,38606.0,25.3093,25.3282,25.2999,25.3188,38606.0
2023-04-03 15:00:00,26.84,26.9,26.84,26.88,82172.0,25.3188,25.3754,25.3188,25.3565,82172.0
2023-04-03 15:10:00,26.88,26.91,26.86,26.86,75524.0,25.3565,25.3848,25.3376,25.3376,75524.0
2023-04-03 15:20:00,26.86,26.91,26.85,26.9,64318.0,25.3376,25.3848,25.3282,25.3754,64318.0
2023-04-03 15:30:00,26.9,26.93,26.89,26.9,60498.0,25.3754,25.4037,25.3659,25.3754,60498.0
2023-04-03 15:40:00,26.91,26.93,26.88,26.9,102216.0,25.3848,25.4037,25.3565,25.3754,102216.0
2023-04-03 15:50:00,26.9,26.94,26.88,26.92,301826.0,25.3754,25.4131,25.3565,25.3942,301826.0
2023-04-04 09:30:00,27.21,27.25,27.08,27.08,302010.0,25.6678,25.7055,25.5452,25.5452,302010.0
2023-04-04 09:40:00,27.08,27.11,27.02,27.09,107312.0,25.5452,25.5735,25.4886,25.5546,107312.0
2023-04-04 09:50:00,27.09,27.13,27.03,27.05,170784.0,25.5546,25.5923,25.498,25.5169,170784.0
2023-04-04 10:00:00,27.05,27.18,26.9,26.91,158752.0,25.5169,25.6395,25.3754,25.3848,158752.0
2023-04-04 10:10:00,26.9,26.95,26.82,26.86,90974.0,25.3754,25.4225,25.2999,25.3376,90974.0
2023-04-04 10:20:00,26.85,26.85,26.74,26.75,66570.0,25.3282,25.3282,25.2244,25.2339,66570.0
2023-04-04 10:30:00,26.76,26.83,26.73,26.73,55632.0,25.2433,25.3093,25.215,25.215,55632.0
2023-04-04 10:40:00,26.73,26.73,26.64,26.68,69258.0,25.215,25.215,25.1301,25.1678,69258.0
2023-04-04 10:50:00,26.68,26.72,26.62,26.63,59400.0,25.1678,25.2056,25.1113,25.1207,59400.0
2023-04-04 11:00:00,26.63,26.63,26.55,26.57,51974.0,25.1207,25.1207,25.0452,25.0641,51974.0
2023-04-04 11:10:00,26.57,26.59,26.48,26.5,62982.0,25.0641,25.083,24.9792,24.9981,62982.0
2023-04-04 11:20:00,26.5,26.54,26.47,26.5,67770.0,24.9981,25.0358,24.9698,24.9981,67770.0
2023-04-04 11:30:00,26.51,26.55,26.48,26.5,59146.0,25.0075,25.0452,24.9792,24.9981,59146.0
2023-04-04 11:40:00,26.5,26.52,26.47,26.48,51448.0,24.9981,25.0169,24.9698,24.9792,51448.0
2023-04-04 11:50:00,26.48,26.49,26.4,26.41,57636.0,24.9792,24.9886,24.9037,24.9132,57636.0
2023-04-04 12:00:00,26.41,26.47,26.39,26.4,77514.0,24.9132,24.9698,24.8943,24.9037,77514.0
2023-04-04 12:10:00,26.4,26.43,26.36,26.38,70076.0,24.9037,24.932,24.866,24.8849,70076.0
2023-04-04 12:20:00,26.37,26.47,26.36,26.46,172120.0,24.8754,24.9698,24.866,24.9603,172120.0
2023-04-04 12:30:00,26.47,26.54,26.46,26.53,112972.0,24.9698,25.0358,24.9603,25.0264,112972.0
2023-04-04 12:40:00,26.53,26.56,26.5,26.51,63430.0,25.0264,25.0547,24.9981,25.0075,63430.0
2023-04-04 12:50:00,26.51,26.54,26.5,26.52,127206.0,25.0075,25.0358,24.9981,25.0169,127206.0
2023-04-04 13:00:00,26.52,26.58,26.5,26.57,75440.0,25.0169,25.0735,24.9981,25.0641,75440.0
2023-04-04 13:10:00,26.57,26.57,26.51,26.57,46688.0,25.0641,25.0641,25.0075,25.0641,46688.0
2023-04-04 13:20:00,26.56,26.56,26.53,26.53,15952.0,25.0547,25.0547,25.0264,25.0264,15952.0
2023-04-04 13:30:00,26.53,26.56,26.5,26.51,74308.0,25.0264,25.0547,24.9981,25.0075,74308.0
2023-04-04 13:40:00,26.51,26.51,26.46,26.48,90774.0,25.0075,25.0075,24.9603,24.9792,90774.0
2023-04-04 13:50:00,26.48,26.49,26.43,26.45,44108.0,24.9792,24.9886,24.932,24.9509,44108.0
2023-04-04 14:00:00,26.45,26.48,26.43,26.46,39650.0,24.9509,24.9792,24.932,24.9603,39650.0
2023-04-04 14:10:00,26.46,26.5,26.46,26.46,44140.0,24.9603,24.9981,24.9603,24.9603,44140.0
2023-04-04 14:20:00,26.46,26.46,26.37,26.38,54616.0,24.9603,24.9603,24.8754,24.8849,54616.0
2023-04-04 14:30:00,26.38,26.44,26.36,26.43,52954.0,24.8849,24.9415,24.866,24.932,52954.0
2023-04-04 14:40:00,26.43,26.45,26.39,26.4,78442.0,24.932,24.9509,24.8943,24.9037,78442.0
2023-04-04 14:50:00,26.41,26.41,26.36,26.39,285966.0,24.9132,24.9132,24.866,24.8943,285966.0
2023-04-04 15:00:00,26.39,26.46,26.39,26.45,84754.0,24.8943,24.9603,24.8943,24.9509,84754.0
2023-04-04 15:10:00,26.44,26.45,26.39,26.43,42696.0,24.9415,24.9509,24.8943,24.932,42696.0
2023-04-04 15:20:00,26.43,26.43,26.37,26.38,56302.0,24.932,24.932,24.8754,24.8849,56302.0
2023-04-04 15:30:00,26.38,26.42,26.37,26.42,121786.0,24.8849,24.9226,24.8754,24.9226,121786.0
2023-04-04 15:40:00,26.42,26.46,26.4,26.46,131930.0,24.9226,24.9603,24.9037,24.9603,131930.0
2023-04-04 15:50:00,26.46,26.53,26.46,26.51,578814.0,24.9603,25.0264,24.9603,25.0075,578814.0
2023-04-05 09:30:00,26.35,26.43,26.32,26.33,151564.0,24.8566,24.932,24.8283,24.8377,151564.0
2023-04-05 09:40:00,26.33,26.36,26.22,26.28,187934.0,24.8377,24.866,24.7339,24.7905,187934.0
2023-04-05 09:50:00,26.28,26.34,26.24,26.25,206048.0,24.7905,24.8471,24.7528,24.7622,206048.0
2023-04-05 10:00:00,26.25,26.29,26.11,26.11,116360.0,24.7622,24.8,24.6302,24.6302,116360.0
2023-04-05 10:10:00,26.11,26.14,26.06,26.13,177096.0,24.6302,24.6585,24.583,24.649,177096.0
2023-04-05 10:20:00,26.13,26.26,26.13,26.15,170828.0,24.649,24.7717,24.649,24.6679,170828.0
2023-04-05 10:30:00,26.14,26.21,26.13,26.13,107488.0,24.6585,24.7245,24.649,24.649,107488.0
2023-04-05 10:40:00,26.13,26.13,26.04,26.09,108716.0,24.649,24.649,24.5641,24.6113,108716.0
2023-04-05 10:50:00,26.09,26.14,26.04,26.11,70876.0,24.6113,24.6585,24.5641,24.6302,70876.0
2023-04-05 11:00:00,26.11,26.13,26.08,26.1,67304.0,24.6302,24.649,24.6019,24.6207,67304.0
2023-04-05 11:10:00,26.09,26.18,26.08,26.18,189752.0,24.6113,24.6962,24.6019,24.6962,189752.0
2023-04-05 11:20:00,26.18,26.18,26.06,26.08,84226.0,24.6962,24.6962,24.583,24.6019,84226.0
2023-04-05 11:30:00,26.08,26.13,26.06,26.06,57500.0,24.6019,24.649,24.583,24.583,57500.0
2023-04-05 11:40:00,26.05,26.07,25.98,25.98,87866.0,24.5736,24.5924,24.5075,24.5075,87866.0
2023-04-05 11:50:00,25.98,25.98,25.93,25.93,44546.0,24.5075,24.5075,24.4604,24.4604,44546.0
2023-04-05 12:00:00,25.93,25.97,25.91,25.95,149282.0,24.4604,24.4981,24.4415,24.4792,149282.0
2023-04-05 12:10:00,25.95,25.95,25.82,25.85,119190.0,24.4792,24.4792,24.3566,24.3849,119190.0
2023-04-05 12:20:00,25.86,25.86,25.75,25.77,66094.0,24.3943,24.3943,24.2906,24.3094,66094.0
2023-04-05 12:30:00,25.76,25.77,25.72,25.73,72750.0,24.3,24.3094,24.2623,24.2717,72750.0
2023-04-05 12:40:00,25.72,25.74,25.66,25.67,76180.0,24.2623,24.2811,24.2057,24.2151,76180.0
2023-04-05 12:50:00,25.67,25.72,25.66,25.72,57104.0,24.2151,24.2623,24.2057,24.2623,57104.0
2023-04-05 13:00:00,25.72,25.79,25.71,25.73,64438.0,24.2623,24.3283,24.2528,24.2717,64438.0
2023-04-05 13:10:00,25.73,25.74,25.7,25.71,61010.0,24.2717,24.2811,24.2434,24.2528,61010.0
2023-04-05 13:20:00,25.71,25.75,25.68,25.69,60900.0,24.2528,24.2906,24.2245,24.234,60900.0
2023-04-05 13:30:00,25.68,25.69,25.63,25.65,57374.0,24.2245,24.234,24.1774,24.1962,57374.0
2023-04-05 13:40:00,25.65,25.65,25.61,25.63,62200.0,24.1962,24.1962,24.1585,24.1774,62200.0
2023-04-05 13:50:00,25.63,25.74,25.63,25.74,49254.0,24.1774,24.2811,24.1774,24.2811,49254.0
2023-04-05 14:00:00,25.74,25.77,25.7,25.71,63354.0,24.2811,24.3094,24.2434,24.2528,63354.0
2023-04-05 14:10:00,25.7,25.7,25.67,25.68,47912.0,24.2434,24.2434,24.2151,24.2245,47912.0
2023-04-05 14:20:00,25.68,25.68,25.64,25.65,53162.0,24.2245,24.2245,24.1868,24.1962,53162.0
2023-04-05 14:30:00,25.65,25.72,25.64,25.72,70736.0,24.1962,24.2623,24.1868,24.2623,70736.0
2023-04-05 14:40:00,25.72,25.73,25.68,25.69,117938.0,24.2623,24.2717,24.2245,24.234,117938.0
2023-04-05 14:50:00,25.7,25.72,25.67,25.71,55864.0,24.2434,24.2623,24.2151,24.2528,55864.0
2023-04-05 15:00:00,25.71,25.73,25.68,25.7,65428.0,24.2528,24.2717,24.2245,24.2434,65428.0
2023-04-05 15:10:00,25.7,25.73,25.7,25.71,76670.0,24.2434,24.2717,24.2434,24.2528,76670.0
2023-04-05 15:20:00,25.71,25.77,25.7,25.75,126548.0,24.2528,24.3094,24.2434,24.2906,126548.0
2023-04-05 15:30:00,25.75,25.78,25.73,25.74,128342.0,24.2906,24.3189,24.2717,24.2811,128342.0
2023-04-05 15:40:00,25.74,25.79,25.72,25.77,198768.0,24.2811,24.3283,24.2623,24.3094,198768.0
2023-04-05 15:50:00,25.77,25.79,25.71,25.75,1123494.0,24.3094,24.3283,24.2528,24.2906,1123494.0
2023-04-06 09:30:00,25.61,25.64,25.35,25.5,326204.0,24.1585,24.1868,23.9132,24.0547,326204.0
2023-04-06 09:40:00,25.5,25.6,25.47,25.57,106896.0,24.0547,24.1491,24.0264,24.1208,106896.0
2023-04-06 09:50:00,25.56,25.61,25.5,25.58,143744.0,24.1113,24.1585,24.0547,24.1302,143744.0
2023-04-06 10:00:00,25.58,25.77,25.58,25.77,70078.0,24.1302,24.3094,24.1302,24.3094,70078.0
2023-04-06 10:10:00,25.77,25.85,25.75,25.85,107406.0,24.3094,24.3849,24.2906,24.3849,107406.0
2023-04-06 10:20:00,25.84,25.84,25.77,25.81,117332.0,24.3755,24.3755,24.3094,24.3472,117332.0
2023-04-06 10:30:00,25.81,25.83,25.71,25.72,98406.0,24.3472,24.366,24.2528,24.2623,98406.0
2023-04-06 10:40:00,25.73,25.73,25.67,25.69,79464.0,24.2717,24.2717,24.2151,24.234,79464.0
2023-04-06 10:50:00,25.68,25.71,25.63,25.65,45506.0,24.2245,24.2528,24.1774,24.1962,45506.0
2023-04-06 11:00:00,25.65,25.72,25.63,25.72,104858.0,24.1962,24.2623,24.1774,24.2623,104858.0
2023-04-06 11:10:00,25.72,25.75,25.71,25.74,51308.0,24.2623,24.2906,24.2528,24.2811,51308.0
2023-04-06 11:20:00,25.74,25.75,25.68,25.71,43894.0,24.2811,24.2906,24.2245,24.2528,43894.0
2023-04-06 11:30:00,25.71,25.71,25.68,25.68,81574.0,24.2528,24.2528,24.2245,24.2245,81574.0
2023-04-06 11:40:00,25.69,25.79,25.68,25.78,54774.0,24.234,24.3283,24.2245,24.3189,54774.0
2023-04-06 11:50:00,25.78,25.83,25.77,25.83,45186.0,24.3189,24.366,24.3094,24.366,45186.0
2023-04-06 12:00:00,25.83,25.86,25.83,25.83,75660.0,24.366,24.3943,24.366,24.366,75660.0
2023-04-06 12:10:00,25.83,25.91,25.83,25.9,89058.0,24.366,24.4415,24.366,24.4321,89058.0
2023-04-06 12:20:00,25.9,25.9,25.86,25.88,55990.0,24.4321,24.4321,24.3943,24.4132,55990.0
2023-04-06 12:30:00,25.88,25.93,25.88,25.9,61326.0,24.4132,24.4604,24.4132,24.4321,61326.0
2023-04-06 12:40:00,25.89,25.9,25.86,25.88,63012.0,24.4226,24.4321,24.3943,24.4132,63012.0
2023-04-06 12:50:00,25.88,25.9,25.87,25.88,57390.0,24.4132,24.4321,24.4038,24.4132,57390.0
2023-04-06 13:00:00,25.88,25.91,25.85,25.86,72614.0,24.4132,24.4415,24.3849,24.3943,72614.0
2023-04-06 13:10:00,25.86,25.86,25.83,25.84,44170.0,24.3943,24.3943,24.366,24.3755,44170.0
2023-04-06 13:20:00,25.83,25.84,25.8,25.8,102620.0,24.366,24.3755,24.3377,24.3377,102620.0
2023-04-06 13:30:00,25.8,25.83,25.79,25.81,60860.0,24.3377,24.366,24.3283,24.3472,60860.0
2023-04-06 13:40:00,25.82,25.83,25.79,25.79,45586.0,24.3566,24.366,24.3283,24.3283,45586.0
2023-04-06 13:50:00,25.79,25.79,25.74,25.74,30914.0,24.3283,24.3283,24.2811,24.2811,30914.0
2023-04-06 14:00:00,25.74,25.8,25.73,25.8,34190.0,24.2811,24.3377,24.2717,24.3377,34190.0
2023-04-06 14:10:00,25.8,25.81,25.75,25.76,68998.0,24.3377,24.3472,24.2906,24.3,68998.0
2023-04-06 14:20:00,25.77,25.79,25.75,25.79,93136.0,24.3094,24.3283,24.2906,24.3283,93136.0
2023-04-06 14:30:00,25.79,25.83,25.79,25.82,57768.0,24.3283,24.366,24.3283,24.3566,57768.0
2023-04-06 14:40:00,25.82,25.84,25.81,25.82,57464.0,24.3566,24.3755,24.3472,24.3566,57464.0
2023-04-06 14:50:00,25.83,25.84,25.81,25.84,72358.0,24.366,24.3755,24.3472,24.3755,72358.0
2023-04-06 15:00:00,25.84,25.86,25.82,25.82,89420.0,24.3755,24.3943,24.3566,24.3566,89420.0
2023-04-06 15:10:00,25.82,25.82,25.75,25.75,55822.0,24.3566,24.3566,24.2906,24.2906,55822.0
2023-04-06 15:20:00,25.75,25.78,25.75,25.78,52366.0,24.2906,24.3189,24.2906,24.3189,52366.0
2023-04-06 15:30:00,25.78,25.8,25.77,25.77,92888.0,24.3189,24.3377,24.3094,24.3094,92888.0
2023-04-06 15:40:00,25.77,25.8,25.76,25.77,109576.0,24.3094,24.3377,24.3,24.3094,109576.0
2023-04-06 15:50:00,25.77,25.78,25.72,25.74,495918.0,24.3094,24.3189,24.2623,24.2811,495918.0
2023-04-10 09:30:00,25.6,25.78,25.58,25.78,182658.0,24.1491,24.3189,24.1302,24.3189,182658.0
2023-04-10 09:40:00,25.78,25.98,25.78,25.93,175652.0,24.3189,24.5075,24.3189,24.4604,175652.0
2023-04-10 09:50:00,25.93,25.96,25.86,25.9,137686.0,24.4604,24.4887,24.3943,24.4321,137686.0
2023-04-10 10:00:00,25.9,25.99,25.88,25.98,88102.0,24.4321,24.517,24.4132,24.5075,88102.0
2023-04-10 10:10:00,25.97,26.01,25.92,25.93,92810.0,24.4981,24.5358,24.4509,24.4604,92810.0
2023-04-10 10:20:00,25.93,25.93,25.88,25.91,45580.0,24.4604,24.4604,24.4132,24.4415,45580.0
2023-04-10 10:30:00,25.92,26.01,25.92,25.97,53346.0,24.4509,24.5358,24.4509,24.4981,53346.0
2023-04-10 10:40:00,25.97,25.98,25.93,25.94,50974.0,24.4981,24.5075,24.4604,24.4698,50974.0
2023-04-10 10:50:00,25.94,25.99,25.92,25.96,56580.0,24.4698,24.517,24.4509,24.4887,56580.0
2023-04-10 11:00:00,25.96,25.98,25.93,25.94,53796.0,24.4887,24.5075,24.4604,24.4698,53796.0
2023-04-10 11:10:00,25.93,25.98,25.93,25.97,55354.0,24.4604,24.5075,24.4604,24.4981,55354.0
2023-04-10 11:20:00,25.96,25.98,25.93,25.97,49968.0,24.4887,24.5075,24.4604,24.4981,49968.0
2023-04-10 11:30:00,25.98,26.0,25.97,26.0,72070.0,24.5075,24.5264,24.4981,24.5264,72070.0
2023-04-10 11:40:00,26.0,26.0,25.95,25.97,96982.0,24.5264,24.5264,24.4792,24.4981,96982.0
2023-04-10 11:50:00,25.97,25.97,25.87,25.88,94526.0,24.4981,24.4981,24.4038,24.4132,94526.0
2023-04-10 12:00:00,25.88,25.92,25.86,25.89,47162.0,24.4132,24.4509,24.3943,24.4226,47162.0
2023-04-10 12:10:00,25.89,25.9,25.86,25.9,31944.0,24.4226,24.4321,24.3943,24.4321,31944.0
2023-04-10 12:20:00,25.9,25.93,25.9,25.91,39346.0,24.4321,24.4604,24.4321,24.4415,39346.0
2023-04-10 12:30:00,25.91,26.07,25.91,26.04,74220.0,24.4415,24.5924,24.4415,24.5641,74220.0
2023-04-10 12:40:00,26.04,26.08,26.04,26.04,44990.0,24.5641,24.6019,24.5641,24.5641,44990.0
2023-04-10 12:50:00,26.05,26.08,26.04,26.07,37112.0,24.5736,24.6019,24.5641,24.5924,37112.0
2023-04-10 13:00:00,26.08,26.13,26.08,26.12,53016.0,24.6019,24.649,24.6019,24.6396,53016.0
2023-04-10 13:10:00,26.12,26.15,26.11,26.11,45236.0,24.6396,24.6679,24.6302,24.6302,45236.0
2023-04-10 13:20:00,26.11,26.13,26.08,26.1,44140.0,24.6302,24.649,24.6019,24.6207,44140.0
2023-04-10 13:30:00,26.11,26.11,26.07,26.08,38254.0,24.6302,24.6302,24.5924,24.6019,38254.0
2023-04-10 13:40:00,26.08,26.14,26.07,26.12,63496.0,24.6019,24.6585,24.5924,24.6396,63496.0
2023-04-10 13:50:00,26.13,26.13,26.1,26.13,21540.0,24.649,24.649,24.6207,24.649,21540.0
2023-04-10 14:00:00,26.11,26.13,26.09,26.11,26230.0,24.6302,24.649,24.6113,24.6302,26230.0
2023-04-10 14:10:00,26.11,26.16,26.1,26.15,36544.0,24.6302,24.6773,24.6207,24.6679,36544.0
2023-04-10 14:20:00,26.15,26.16,26.13,26.14,27486.0,24.6679,24.6773,24.649,24.6585,27486.0
2023-04-10 14:30:00,26.15,26.18,26.15,26.17,52950.0,24.6679,24.6962,24.6679,24.6868,52950.0
2023-04-10 14:40:00,26.16,26.17,26.14,26.17,40012.0,24.6773,24.6868,24.6585,24.6868,40012.0
2023-04-10 14:50:00,26.17,26.18,26.11,26.13,178446.0,24.6868,24.6962,24.6302,24.649,178446.0
2023-04-10 15:00:00,26.14,26.14,26.07,26.1,118892.0,24.6585,24.6585,24.5924,24.6207,118892.0
2023-04-10 15:10:00,26.1,26.11,26.08,26.1,110508.0,24.6207,24.6302,24.6019,24.6207,110508.0
2023-04-10 15:20:00,26.1,26.1,26.05,26.05,121846.0,24.6207,24.6207,24.5736,24.5736,121846.0
2023-04-10 15:30:00,26.06,26.08,26.04,26.07,116432.0,24.583,24.6019,24.5641,24.5924,116432.0
2023-04-10 15:40:00,26.07,26.11,26.07,26.11,156476.0,24.5924,24.6302,24.5924,24.6302,156476.0
2023-04-10 15:50:00,26.11,26.11,26.05,26.09,741734.0,24.6302,24.6302,24.5736,24.6113,741734.0
2023-04-11 09:30:00,26.21,26.33,26.18,26.32,165800.0,24.7245,24.8377,24.6962,24.8283,165800.0
2023-04-11 09:40:00,26.32,26.41,26.32,26.36,148942.0,24.8283,24.9132,24.8283,24.866,148942.0
2023-04-11 09:50:00,26.36,26.42,26.27,26.28,376582.0,24.866,24.9226,24.7811,24.7905,376582.0
2023-04-11 10:00:00,26.28,26.36,26.24,26.33,131404.0,24.7905,24.866,24.7528,24.8377,131404.0
2023-04-11 10:10:00,26.32,26.35,26.25,26.27,129528.0,24.8283,24.8566,24.7622,24.7811,129528.0
2023-04-11 10:20:00,26.27,26.34,26.26,26.31,97288.0,24.7811,24.8471,24.7717,24.8188,97288.0
2023-04-11 10:30:00,26.31,26.33,26.21,26.26,53166.0,24.8188,24.8377,24.7245,24.7717,53166.0
2023-04-11 10:40:00,26.25,26.31,26.23,26.3,53862.0,24.7622,24.8188,24.7434,24.8094,53862.0
2023-04-11 10:50:00,26.3,26.33,26.29,26.33,64894.0,24.8094,24.8377,24.8,24.8377,64894.0
2023-04-11 11:00:00,26.33,26.38,26.33,26.37,93526.0,24.8377,24.8849,24.8377,24.8754,93526.0
2023-04-11 11:10:00,26.37,26.4,26.35,26.4,106512.0,24.8754,24.9037,24.8566,24.9037,106512.0
2023-04-11 11:20:00,26.4,26.47,26.4,26.46,79434.0,24.9037,24.9698,24.9037,24.9603,79434.0
2023-04-11 11:30:00,26.46,26.49,26.44,26.48,59896.0,24.9603,24.9886,24.9415,24.9792,59896.0
2023-04-11 11:40:00,26.47,26.5,26.45,26.5,87016.0,24.9698,24.9981,24.9509,24.9981,87016.0
2023-04-11 11:50:00,26.5,26.51,26.48,26.5,55432.0,24.9981,25.0075,24.9792,24.9981,55432.0
2023-04-11 12:00:00,26.5,26.5,26.46,26.46,37884.0,24.9981,24.9981,24.9603,24.9603,37884.0
2023-04-11 12:10:00,26.46,26.5,26.46,26.48,40132.0,24.9603,24.9981,24.9603,24.9792,40132.0
2023-04-11 12:20:00,26.48,26.5,26.46,26.48,30132.0,24.9792,24.9981,24.9603,24.9792,30132.0
2023-04-11 12:30:00,26.49,26.49,26.39,26.4,31048.0,24.9886,24.9886,24.8943,24.9037,31048.0
2023-04-11 12:40:00,26.4,26.45,26.4,26.45,35914.0,24.9037,24.9509,24.9037,24.9509,35914.0
2023-04-11 12:50:00,26.45,26.48,26.44,26.47,52508.0,24.9509,24.9792,24.9415,24.9698,52508.0
2023-04-11 13:00:00,26.47,26.52,26.47,26.5,68482.0,24.9698,25.0169,24.9698,24.9981,68482.0
2023-04-11 13:10:00,26.5,26.5,26.43,26.46,41696.0,24.9981,24.9981,24.932,24.9603,41696.0
2023-04-11 13:20:00,26.46,26.46,26.4,26.4,33308.0,24.9603,24.9603,24.9037,24.9037,33308.0
2023-04-11 13:30:00,26.4,26.43,26.39,26.43,38704.0,24.9037,24.932,24.8943,24.932,38704.0
2023-04-11 13:40:00,26.43,26.44,26.42,26.42,32852.0,24.932,24.9415,24.9226,24.9226,32852.0
2023-04-11 13:50:00,26.43,26.47,26.41,26.47,28622.0,24.932,24.9698,24.9132,24.9698,28622.0
2023-04-11 14:00:00,26.47,26.49,26.45,26.46,61940.0,24.9698,24.9886,24.9509,24.9603,61940.0
2023-04-11 14:10:00,26.46,26.49,26.44,26.49,58078.0,24.9603,24.9886,24.9415,24.9886,58078.0
2023-04-11 14:20:00,26.49,26.49,26.47,26.48,46816.0,24.9886,24.9886,24.9698,24.9792,46816.0
2023-04-11 14:30:00,26.48,26.5,26.48,26.49,49134.0,24.9792,24.9981,24.9792,24.9886,49134.0
2023-04-11 14:40:00,26.49,26.51,26.48,26.48,63838.0,24.9886,25.0075,24.9792,24.9792,63838.0
2023-04-11 14:50:00,26.48,26.5,26.48,26.5,41980.0,24.9792,24.9981,24.9792,24.9981,41980.0
2023-04-11 15:00:00,26.5,26.5,26.42,26.42,67846.0,24.9981,24.9981,24.9226,24.9226,67846.0
2023-04-11 15:10:00,26.43,26.46,26.41,26.45,110906.0,24.932,24.9603,24.9132,24.9509,110906.0
2023-04-11 15:20:00,26.45,26.45,26.42,26.44,73208.0,24.9509,24.9509,24.9226,24.9415,73208.0
2023-04-11 15:30:00,26.44,26.45,26.4,26.4,111268.0,24.9415,24.9509,24.9037,24.9037,111268.0
2023-04-11 15:40:00,26.4,26.41,26.37,26.38,274460.0,24.9037,24.9132,24.8754,24.8849,274460.0
2023-04-11 15:50:00,26.38,26.39,26.29,26.34,622530.0,24.8849,24.8943,24.8,24.8471,622530.0
2023-04-12 09:30:00,26.63,26.75,26.58,26.67,281492.0,25.1207,25.2339,25.0735,25.1584,281492.0
2023-04-12 09:40:00,26.67,26.78,26.55,26.58,316228.0,25.1584,25.2622,25.0452,25.0735,316228.0
2023-04-12 09:50:00,26.58,26.61,26.45,26.55,166678.0,25.0735,25.1018,24.9509,25.0452,166678.0
2023-04-12 10:00:00,26.54,26.64,26.48,26.58,160212.0,25.0358,25.1301,24.9792,25.0735,160212.0
2023-04-12 10:10:00,26.58,26.63,26.57,26.6,408734.0,25.0735,25.1207,25.0641,25.0924,408734.0
2023-04-12 10:20:00,26.6,26.69,26.58,26.68,234470.0,25.0924,25.1773,25.0735,25.1678,234470.0
2023-04-12 10:30:00,26.68,26.68,26.54,26.58,108226.0,25.1678,25.1678,25.0358,25.0735,108226.0
2023-04-12 10:40:00,26.58,26.66,26.58,26.64,100920.0,25.0735,25.149,25.0735,25.1301,100920.0
2023-04-12 10:50:00,26.64,26.65,26.54,26.58,131072.0,25.1301,25.1395,25.0358,25.0735,131072.0
2023-04-12 11:00:00,26.58,26.62,26.5,26.51,135564.0,25.0735,25.1113,24.9981,25.0075,135564.0
2023-04-12 11:10:00,26.51,26.53,26.42,26.46,139846.0,25.0075,25.0264,24.9226,24.9603,139846.0
2023-04-12 11:20:00,26.47,26.49,26.46,26.48,58206.0,24.9698,24.9886,24.9603,24.9792,58206.0
2023-04-12 11:30:00,26.48,26.49,26.42,26.45,57438.0,24.9792,24.9886,24.9226,24.9509,57438.0
2023-04-12 11:40:00,26.45,26.52,26.43,26.49,71694.0,24.9509,25.0169,24.932,24.9886,71694.0
2023-04-12 11:50:00,26.49,26.53,26.49,26.52,45706.0,24.9886,25.0264,24.9886,25.0169,45706.0
2023-04-12 12:00:00,26.53,26.55,26.5,26.52,94988.0,25.0264,25.0452,24.9981,25.0169,94988.0
2023-04-12 12:10:00,26.52,26.54,26.5,26.53,58114.0,25.0169,25.0358,24.9981,25.0264,58114.0
2023-04-12 12:20:00,26.53,26.56,26.52,26.55,58140.0,25.0264,25.0547,25.0169,25.0452,58140.0
2023-04-12 12:30:00,26.55,26.58,26.54,26.55,65914.0,25.0452,25.0735,25.0358,25.0452,65914.0
2023-04-12 12:40:00,26.55,26.58,26.54,26.57,89284.0,25.0452,25.0735,25.0358,25.0641,89284.0
2023-04-12 12:50:00,26.57,26.62,26.55,26.6,144384.0,25.0641,25.1113,25.0452,25.0924,144384.0
2023-04-12 13:00:00,26.61,26.62,26.59,26.61,94780.0,25.1018,25.1113,25.083,25.1018,94780.0
2023-04-12 13:10:00,26.61,26.68,26.6,26.62,109554.0,25.1018,25.1678,25.0924,25.1113,109554.0
2023-04-12 13:20:00,26.61,26.66,26.61,26.65,72462.0,25.1018,25.149,25.1018,25.1395,72462.0
2023-04-12 13:30:00,26.65,26.67,26.63,26.63,242812.0,25.1395,25.1584,25.1207,25.1207,242812.0
2023-04-12 13:40:00,26.63,26.66,26.53,26.54,155164.0,25.1207,25.149,25.0264,25.0358,155164.0
2023-04-12 13:50:00,26.54,26.55,26.49,26.5,80072.0,25.0358,25.0452,24.9886,24.9981,80072.0
2023-04-12 14:00:00,26.5,26.55,26.44,26.46,140046.0,24.9981,25.0452,24.9415,24.9603,140046.0
2023-04-12 14:10:00,26.46,26.58,26.45,26.56,76210.0,24.9603,25.0735,24.9509,25.0547,76210.0
2023-04-12 14:20:00,26.56,26.58,26.4,26.41,139170.0,25.0547,25.0735,24.9037,24.9132,139170.0
2023-04-12 14:30:00,26.41,26.42,26.36,26.36,114312.0,24.9132,24.9226,24.866,24.866,114312.0
2023-04-12 14:40:00,26.36,26.4,26.33,26.35,164050.0,24.866,24.9037,24.8377,24.8566,164050.0
2023-04-12 14:50:00,26.35,26.38,26.31,26.35,186074.0,24.8566,24.8849,24.8188,24.8566,186074.0
2023-04-12 15:00:00,26.36,26.39,26.29,26.3,154296.0,24.866,24.8943,24.8,24.8094,154296.0
2023-04-12 15:10:00,26.3,26.33,26.25,26.32,174090.0,24.8094,24.8377,24.7622,24.8283,174090.0
2023-04-12 15:20:00,26.32,26.33,26.25,26.26,301658.0,24.8283,24.8377,24.7622,24.7717,301658.0
2023-04-12 15:30:00,26.26,26.32,26.26,26.27,306832.0,24.7717,24.8283,24.7717,24.7811,306832.0
2023-04-12 15:40:00,26.28,26.31,26.25,26.25,273188.0,24.7905,24.8188,24.7622,24.7622,273188.0
2023-04-12 15:50:00,26.25,26.3,26.24,26.3,726496.0,24.7622,24.8094,24.7528,24.8094,726496.0
2023-04-13 09:30:00,25.43,25.82,25.15,25.35,986318.0,23.9887,24.3566,23.7246,23.9132,986318.0
2023-04-13 09:40:00,25.36,26.01,25.24,25.96,518054.0,23.9227,24.5358,23.8095,24.4887,518054.0
2023-04-13 09:50:00,25.96,25.98,25.17,25.28,629964.0,24.4887,24.5075,23.7434,23.8472,629964.0
2023-04-13 10:00:00,25.29,25.45,25.24,25.37,419102.0,23.8566,24.0076,23.8095,23.9321,419102.0
2023-04-13 10:10:00,25.38,25.67,25.29,25.5,318924.0,23.9415,24.2151,23.8566,24.0547,318924.0
2023-04-13 10:20:00,25.5,25.76,25.49,25.7,259634.0,24.0547,24.3,24.0453,24.2434,259634.0
2023-04-13 10:30:00,25.7,25.71,25.46,25.65,265458.0,24.2434,24.2528,24.017,24.1962,265458.0
2023-04-13 10:40:00,25.65,25.72,25.38,25.62,438392.0,24.1962,24.2623,23.9415,24.1679,438392.0
2023-04-13 10:50:00,25.61,25.68,25.5,25.56,209170.0,24.1585,24.2245,24.0547,24.1113,209170.0
2023-04-13 11:00:00,25.57,25.58,25.45,25.55,313948.0,24.1208,24.1302,24.0076,24.1019,313948.0
2023-04-13 11:10:00,25.55,25.61,25.46,25.61,143184.0,24.1019,24.1585,24.017,24.1585,143184.0
2023-04-13 11:20:00,25.61,25.68,25.6,25.65,139334.0,24.1585,24.2245,24.1491,24.1962,139334.0
2023-04-13 11:30:00,25.66,25.7,25.61,25.65,130604.0,24.2057,24.2434,24.1585,24.1962,130604.0
2023-04-13 11:40:00,25.65,25.74,25.65,25.7,147302.0,24.1962,24.2811,24.1962,24.2434,147302.0
2023-04-13 11:50:00,25.7,25.77,25.68,25.73,117274.0,24.2434,24.3094,24.2245,24.2717,117274.0
2023-04-13 12:00:00,25.73,25.78,25.72,25.75,122640.0,24.2717,24.3189,24.2623,24.2906,122640.0
2023-04-13 12:10:00,25.75,25.77,25.73,25.75,98574.0,24.2906,24.3094,24.2717,24.2906,98574.0
2023-04-13 12:20:00,25.75,25.75,25.64,25.66,133020.0,24.2906,24.2906,24.1868,24.2057,133020.0
2023-04-13 12:30:00,25.67,25.75,25.65,25.65,126276.0,24.2151,24.2906,24.1962,24.1962,126276.0
2023-04-13 12:40:00,25.65,25.67,25.61,25.65,159774.0,24.1962,24.2151,24.1585,24.1962,159774.0
2023-04-13 12:50:00,25.65,25.75,25.64,25.74,131792.0,24.1962,24.2906,24.1868,24.2811,131792.0
2023-04-13 13:00:00,25.74,25.81,25.74,25.79,98098.0,24.2811,24.3472,24.2811,24.3283,98098.0
2023-04-13 13:10:00,25.79,25.93,25.79,25.93,103882.0,24.3283,24.4604,24.3283,24.4604,103882.0
2023-04-13 13:20:00,25.94,25.95,25.89,25.91,92220.0,24.4698,24.4792,24.4226,24.4415,92220.0
2023-04-13 13:30:00,25.91,25.93,25.79,25.85,184048.0,24.4415,24.4604,24.3283,24.3849,184048.0
2023-04-13 13:40:00,25.84,25.92,25.84,25.9,91456.0,24.3755,24.4509,24.3755,24.4321,91456.0
2023-04-13 13:50:00,25.9,25.91,25.87,25.89,87136.0,24.4321,24.4415,24.4038,24.4226,87136.0
2023-04-13 14:00:00,25.89,25.96,25.88,25.95,255540.0,24.4226,24.4887,24.4132,24.4792,255540.0
2023-04-13 14:10:00,25.95,26.09,25.93,26.08,145192.0,24.4792,24.6113,24.4604,24.6019,145192.0
2023-04-13 14:20:00,26.08,26.14,26.06,26.13,161698.0,24.6019,24.6585,24.583,24.649,161698.0
2023-04-13 14:30:00,26.14,26.14,26.09,26.1,151912.0,24.6585,24.6585,24.6113,24.6207,151912.0
2023-04-13 14:40:00,26.1,26.13,26.09,26.1,107556.0,24.6207,24.649,24.6113,24.6207,107556.0
2023-04-13 14:50:00,26.1,26.13,26.07,26.11,127302.0,24.6207,24.649,24.5924,24.6302,127302.0
2023-04-13 15:00:00,26.11,26.14,26.09,26.13,198090.0,24.6302,24.6585,24.6113,24.649,198090.0
2023-04-13 15:10:00,26.13,26.2,26.11,26.17,149902.0,24.649,24.7151,24.6302,24.6868,149902.0
2023-04-13 15:20:00,26.17,26.23,26.14,26.21,209318.0,24.6868,24.7434,24.6585,24.7245,209318.0
2023-04-13 15:30:00,26.22,26.22,26.09,26.13,235978.0,24.7339,24.7339,24.6113,24.649,235978.0
2023-04-13 15:40:00,26.13,26.2,26.11,26.17,326528.0,24.649,24.7151,24.6302,24.6868,326528.0
2023-04-13 15:50:00,26.17,26.19,26.14,26.19,980288.0,24.6868,24.7056,24.6585,24.7056,980288.0
2023-04-14 09:30:00,26.23,26.65,26.19,26.56,469762.0,24.7434,25.1395,24.7056,25.0547,469762.0
2023-04-14 09:40:00,26.57,26.84,26.57,26.84,439790.0,25.0641,25.3188,25.0641,25.3188,439790.0
2023-04-14 09:50:00,26.84,26.89,26.81,26.83,234718.0,25.3188,25.3659,25.2905,25.3093,234718.0
2023-04-14 10:00:00,26.81,26.95,26.75,26.77,548252.0,25.2905,25.4225,25.2339,25.2527,548252.0
2023-04-14 10:10:00,26.78,26.8,26.58,26.59,386828.0,25.2622,25.281,25.0735,25.083,386828.0
2023-04-14 10:20:00,26.6,26.64,26.42,26.64,559276.0,25.0924,25.1301,24.9226,25.1301,559276.0
2023-04-14 10:30:00,26.64,26.69,26.53,26.68,217912.0,25.1301,25.1773,25.0264,25.1678,217912.0
2023-04-14 10:40:00,26.67,26.67,26.53,26.58,147322.0,25.1584,25.1584,25.0264,25.0735,147322.0
2023-04-14 10:50:00,26.58,26.63,26.56,26.56,102052.0,25.0735,25.1207,25.0547,25.0547,102052.0
2023-04-14 11:00:00,26.56,26.57,26.48,26.49,87374.0,25.0547,25.0641,24.9792,24.9886,87374.0
2023-04-14 11:10:00,26.49,26.55,26.47,26.52,226550.0,24.9886,25.0452,24.9698,25.0169,226550.0
2023-04-14 11:20:00,26.52,26.58,26.5,26.5,86972.0,25.0169,25.0735,24.9981,24.9981,86972.0
2023-04-14 11:30:00,26.5,26.52,26.46,26.48,146108.0,24.9981,25.0169,24.9603,24.9792,146108.0
2023-04-14 11:40:00,26.48,26.5,26.45,26.49,113502.0,24.9792,24.9981,24.9509,24.9886,113502.0
2023-04-14 11:50:00,26.48,26.66,26.48,26.66,112432.0,24.9792,25.149,24.9792,25.149,112432.0
2023-04-14 12:00:00,26.66,26.68,26.55,26.57,322994.0,25.149,25.1678,25.0452,25.0641,322994.0
2023-04-14 12:10:00,26.57,26.58,26.53,26.54,112868.0,25.0641,25.0735,25.0264,25.0358,112868.0
2023-04-14 12:20:00,26.53,26.54,26.45,26.46,185408.0,25.0264,25.0358,24.9509,24.9603,185408.0
2023-04-14 12:30:00,26.46,26.56,26.44,26.53,162278.0,24.9603,25.0547,24.9415,25.0264,162278.0
2023-04-14 12:40:00,26.53,26.54,26.49,26.5,71846.0,25.0264,25.0358,24.9886,24.9981,71846.0
2023-04-14 12:50:00,26.5,26.53,26.48,26.49,70280.0,24.9981,25.0264,24.9792,24.9886,70280.0
2023-04-14 13:00:00,26.49,26.49,26.43,26.43,102052.0,24.9886,24.9886,24.932,24.932,102052.0
2023-04-14 13:10:00,26.45,26.53,26.45,26.5,88732.0,24.9509,25.0264,24.9509,24.9981,88732.0
2023-04-14 13:20:00,26.5,26.5,26.47,26.48,56876.0,24.9981,24.9981,24.9698,24.9792,56876.0
2023-04-14 13:30:00,26.48,26.48,26.39,26.41,107986.0,24.9792,24.9792,24.8943,24.9132,107986.0
2023-04-14 13:40:00,26.41,26.47,26.4,26.47,73770.0,24.9132,24.9698,24.9037,24.9698,73770.0
2023-04-14 13:50:00,26.48,26.53,26.48,26.48,109296.0,24.9792,25.0264,24.9792,24.9792,109296.0
2023-04-14 14:00:00,26.48,26.54,26.46,26.54,111086.0,24.9792,25.0358,24.9603,25.0358,111086.0
2023-04-14 14:10:00,26.53,26.64,26.53,26.61,211018.0,25.0264,25.1301,25.0264,25.1018,211018.0
2023-04-14 14:20:00,26.61,26.63,26.55,26.55,148602.0,25.1018,25.1207,25.0452,25.0452,148602.0
2023-04-14 14:30:00,26.55,26.58,26.53,26.57,137672.0,25.0452,25.0735,25.0264,25.0641,137672.0
2023-04-14 14:40:00,26.57,26.58,26.54,26.58,100234.0,25.0641,25.0735,25.0358,25.0735,100234.0
2023-04-14 14:50:00,26.58,26.59,26.53,26.56,106528.0,25.0735,25.083,25.0264,25.0547,106528.0
2023-04-14 15:00:00,26.56,26.57,26.54,26.55,104742.0,25.0547,25.0641,25.0358,25.0452,104742.0
2023-04-14 15:10:00,26.55,26.56,26.46,26.51,118462.0,25.0452,25.0547,24.9603,25.0075,118462.0
2023-04-14 15:20:00,26.51,26.56,26.48,26.55,152322.0,25.0075,25.0547,24.9792,25.0452,152322.0
2023-04-14 15:30:00,26.55,26.6,26.54,26.6,162062.0,25.0452,25.0924,25.0358,25.0924,162062.0
2023-04-14 15:40:00,26.6,26.63,26.57,26.63,215926.0,25.0924,25.1207,25.0641,25.1207,215926.0
2023-04-14 15:50:00,26.63,26.66,26.58,26.64,824286.0,25.1207,25.149,25.0735,25.1301,824286.0
2023-04-17 09:30:00,26.83,27.01,26.81,26.97,195578.0,25.3093,25.4791,25.2905,25.4414,195578.0
2023-04-17 09:40:00,26.97,27.05,26.84,26.86,167472.0,25.4414,25.5169,25.3188,25.3376,167472.0
2023-04-17 09:50:00,26.86,26.93,26.83,26.85,210438.0,25.3376,25.4037,25.3093,25.3282,210438.0
2023-04-17 10:00:00,26.85,26.87,26.77,26.81,120568.0,25.3282,25.3471,25.2527,25.2905,120568.0
2023-04-17 10:10:00,26.81,26.84,26.76,26.83,73988.0,25.2905,25.3188,25.2433,25.3093,73988.0
2023-04-17 10:20:00,26.83,26.86,26.81,26.81,79204.0,25.3093,25.3376,25.2905,25.2905,79204.0
2023-04-17 10:30:00,26.81,26.84,26.74,26.77,54034.0,25.2905,25.3188,25.2244,25.2527,54034.0
2023-04-17 10:40:00,26.77,26.8,26.73,26.78,46678.0,25.2527,25.281,25.215,25.2622,46678.0
2023-04-17 10:50:00,26.79,26.8,26.72,26.75,52458.0,25.2716,25.281,25.2056,25.2339,52458.0
2023-04-17 11:00:00,26.76,26.78,26.73,26.73,43432.0,25.2433,25.2622,25.215,25.215,43432.0
2023-04-17 11:10:00,26.74,26.74,26.7,26.71,52238.0,25.2244,25.2244,25.1867,25.1961,52238.0
2023-04-17 11:20:00,26.7,26.76,26.68,26.69,87440.0,25.1867,25.2433,25.1678,25.1773,87440.0
2023-04-17 11:30:00,26.68,26.68,26.58,26.63,97348.0,25.1678,25.1678,25.0735,25.1207,97348.0
2023-04-17 11:40:00,26.63,26.65,26.61,26.61,55884.0,25.1207,25.1395,25.1018,25.1018,55884.0
2023-04-17 11:50:00,26.62,26.65,26.62,26.64,82602.0,25.1113,25.1395,25.1113,25.1301,82602.0
2023-04-17 12:00:00,26.65,26.68,26.64,26.65,38174.0,25.1395,25.1678,25.1301,25.1395,38174.0
2023-04-17 12:10:00,26.66,26.66,26.6,26.6,36334.0,25.149,25.149,25.0924,25.0924,36334.0
2023-04-17 12:20:00,26.6,26.62,26.58,26.59,59786.0,25.0924,25.1113,25.0735,25.083,59786.0
2023-04-17 12:30:00,26.59,26.6,26.56,26.59,43918.0,25.083,25.0924,25.0547,25.083,43918.0
2023-04-17 12:40:00,26.58,26.6,26.57,26.57,25802.0,25.0735,25.0924,25.0641,25.0641,25802.0
2023-04-17 12:50:00,26.57,26.59,26.55,26.57,40910.0,25.0641,25.083,25.0452,25.0641,40910.0
2023-04-17 13:00:00,26.57,26.58,26.54,26.55,40306.0,25.0641,25.0735,25.0358,25.0452,40306.0
2023-04-17 13:10:00,26.55,26.6,26.54,26.6,52508.0,25.0452,25.0924,25.0358,25.0924,52508.0
2023-04-17 13:20:00,26.6,26.6,26.56,26.57,51542.0,25.0924,25.0924,25.0547,25.0641,51542.0
2023-04-17 13:30:00,26.57,26.59,26.55,26.57,52126.0,25.0641,25.083,25.0452,25.0641,52126.0
2023-04-17 13:40:00,26.57,26.57,26.52,26.53,40128.0,25.0641,25.0641,25.0169,25.0264,40128.0
2023-04-17 13:50:00,26.53,26.53,26.47,26.48,56982.0,25.0264,25.0264,24.9698,24.9792,56982.0
2023-04-17 14:00:00,26.48,26.51,26.48,26.5,47430.0,24.9792,25.0075,24.9792,24.9981,47430.0
2023-04-17 14:10:00,26.5,26.55,26.49,26.55,53420.0,24.9981,25.0452,24.9886,25.0452,53420.0
2023-04-17 14:20:00,26.56,26.61,26.56,26.59,56740.0,25.0547,25.1018,25.0547,25.083,56740.0
2023-04-17 14:30:00,26.59,26.63,26.59,26.63,54130.0,25.083,25.1207,25.083,25.1207,54130.0
2023-04-17 14:40:00,26.63,26.67,26.63,26.65,70616.0,25.1207,25.1584,25.1207,25.1395,70616.0
2023-04-17 14:50:00,26.65,26.72,26.65,26.68,122142.0,25.1395,25.2056,25.1395,25.1678,122142.0
2023-04-17 15:00:00,26.68,26.72,26.67,26.67,81654.0,25.1678,25.2056,25.1584,25.1584,81654.0
2023-04-17 15:10:00,26.68,26.73,26.65,26.72,94450.0,25.1678,25.215,25.1395,25.2056,94450.0
2023-04-17 15:20:00,26.73,26.75,26.72,26.74,71000.0,25.215,25.2339,25.2056,25.2244,71000.0
2023-04-17 15:30:00,26.74,26.76,26.71,26.72,136204.0,25.2244,25.2433,25.1961,25.2056,136204.0
2023-04-17 15:40:00,26.72,26.73,26.7,26.72,127708.0,25.2056,25.215,25.1867,25.2056,127708.0
2023-04-17 15:50:00,26.72,26.78,26.71,26.78,662880.0,25.2056,25.2622,25.1961,25.2622,662880.0
2023-04-18 09:30:00,26.96,27.01,26.89,26.96,182944.0,25.432,25.4791,25.3659,25.432,182944.0
2023-04-18 09:40:00,26.97,26.99,26.83,26.84,91434.0,25.4414,25.4603,25.3093,25.3188,91434.0
2023-04-18 09:50:00,26.85,26.85,26.63,26.66,307290.0,25.3282,25.3282,25.1207,25.149,307290.0
2023-04-18 10:00:00,26.67,26.75,26.67,26.72,163536.0,25.1584,25.2339,25.1584,25.2056,163536.0
2023-04-18 10:10:00,26.71,26.79,26.68,26.77,86134.0,25.1961,25.2716,25.1678,25.2527,86134.0
2023-04-18 10:20:00,26.77,26.84,26.75,26.76,28096.0,25.2527,25.3188,25.2339,25.2433,28096.0
2023-04-18 10:30:00,26.78,26.78,26.7,26.73,44418.0,25.2622,25.2622,25.1867,25.215,44418.0
2023-04-18 10:40:00,26.73,26.77,26.73,26.74,35568.0,25.215,25.2527,25.215,25.2244,35568.0
2023-04-18 10:50:00,26.73,26.73,26.64,26.65,98124.0,25.215,25.215,25.1301,25.1395,98124.0
2023-04-18 11:00:00,26.65,26.67,26.59,26.6,107250.0,25.1395,25.1584,25.083,25.0924,107250.0
2023-04-18 11:10:00,26.6,26.66,26.58,26.65,133240.0,25.0924,25.149,25.0735,25.1395,133240.0
2023-04-18 11:20:00,26.65,26.67,26.6,26.66,105038.0,25.1395,25.1584,25.0924,25.149,105038.0
2023-04-18 11:30:00,26.66,26.67,26.6,26.61,117736.0,25.149,25.1584,25.0924,25.1018,117736.0
2023-04-18 11:40:00,26.6,26.67,26.6,26.66,47442.0,25.0924,25.1584,25.0924,25.149,47442.0
2023-04-18 11:50:00,26.65,26.67,26.64,26.66,28066.0,25.1395,25.1584,25.1301,25.149,28066.0
2023-04-18 12:00:00,26.66,26.68,26.66,26.68,37462.0,25.149,25.1678,25.149,25.1678,37462.0
2023-04-18 12:10:00,26.68,26.7,26.66,26.69,53934.0,25.1678,25.1867,25.149,25.1773,53934.0
2023-04-18 12:20:00,26.69,26.7,26.68,26.7,33518.0,25.1773,25.1867,25.1678,25.1867,33518.0
2023-04-18 12:30:00,26.7,26.71,26.67,26.68,68374.0,25.1867,25.1961,25.1584,25.1678,68374.0
2023-04-18 12:40:00,26.68,26.71,26.67,26.7,51682.0,25.1678,25.1961,25.1584,25.1867,51682.0
2023-04-18 12:50:00,26.7,26.74,26.68,26.73,134586.0,25.1867,25.2244,25.1678,25.215,134586.0
2023-04-18 13:00:00,26.73,26.73,26.69,26.72,30900.0,25.215,25.215,25.1773,25.2056,30900.0
2023-04-18 13:10:00,26.72,26.72,26.66,26.66,40038.0,25.2056,25.2056,25.149,25.149,40038.0
2023-04-18 13:20:00,26.66,26.68,26.65,26.66,35990.0,25.149,25.1678,25.1395,25.149,35990.0
2023-04-18 13:30:00,26.65,26.71,26.65,26.68,45072.0,25.1395,25.1961,25.1395,25.1678,45072.0
2023-04-18 13:40:00,26.68,26.73,26.68,26.72,34528.0,25.1678,25.215,25.1678,25.2056,34528.0
2023-04-18 13:50:00,26.72,26.73,26.7,26.7,51270.0,25.2056,25.215,25.1867,25.1867,51270.0
2023-04-18 14:00:00,26.7,26.75,26.69,26.74,89070.0,25.1867,25.2339,25.1773,25.2244,89070.0
2023-04-18 14:10:00,26.73,26.76,26.72,26.74,98902.0,25.215,25.2433,25.2056,25.2244,98902.0
2023-04-18 14:20:00,26.74,26.83,26.74,26.83,227666.0,25.2244,25.3093,25.2244,25.3093,227666.0
2023-04-18 14:30:00,26.83,26.85,26.82,26.84,121752.0,25.3093,25.3282,25.2999,25.3188,121752.0
2023-04-18 14:40:00,26.84,26.85,26.71,26.75,159776.0,25.3188,25.3282,25.1961,25.2339,159776.0
2023-04-18 14:50:00,26.75,26.8,26.72,26.8,55610.0,25.2339,25.281,25.2056,25.281,55610.0
2023-04-18 15:00:00,26.8,26.85,26.79,26.84,85610.0,25.281,25.3282,25.2716,25.3188,85610.0
2023-04-18 15:10:00,26.85,26.87,26.84,26.86,102984.0,25.3282,25.3471,25.3188,25.3376,102984.0
2023-04-18 15:20:00,26.86,26.87,26.8,26.83,136190.0,25.3376,25.3471,25.281,25.3093,136190.0
2023-04-18 15:30:00,26.83,26.84,26.81,26.84,114198.0,25.3093,25.3188,25.2905,25.3188,114198.0
2023-04-18 15:40:00,26.84,26.87,26.83,26.86,171048.0,25.3188,25.3471,25.3093,25.3376,171048.0
2023-04-18 15:50:00,26.86,26.96,26.86,26.93,861046.0,25.3376,25.432,25.3376,25.4037,861046.0
2023-04-19 09:30:00,26.95,26.99,26.86,26.91,144758.0,25.4225,25.4603,25.3376,25.3848,144758.0
2023-04-19 09:40:00,26.91,26.93,26.82,26.83,102332.0,25.3848,25.4037,25.2999,25.3093,102332.0
2023-04-19 09:50:00,26.84,26.88,26.81,26.82,59582.0,25.3188,25.3565,25.2905,25.2999,59582.0
2023-04-19 10:00:00,26.83,26.9,26.8,26.9,170316.0,25.3093,25.3754,25.281,25.3754,170316.0
2023-04-19 10:10:00,26.9,26.91,26.82,26.86,190676.0,25.3754,25.3848,25.2999,25.3376,190676.0
2023-04-19 10:20:00,26.86,26.9,26.83,26.9,88810.0,25.3376,25.3754,25.3093,25.3754,88810.0
2023-04-19 10:30:00,26.9,26.9,26.84,26.86,39104.0,25.3754,25.3754,25.3188,25.3376,39104.0
2023-04-19 10:40:00,26.86,26.88,26.84,26.86,78640.0,25.3376,25.3565,25.3188,25.3376,78640.0
2023-04-19 10:50:00,26.88,26.89,26.86,26.88,76100.0,25.3565,25.3659,25.3376,25.3565,76100.0
2023-04-19 11:00:00,26.9,26.9,26.82,26.84,71934.0,25.3754,25.3754,25.2999,25.3188,71934.0
2023-04-19 11:10:00,26.84,26.85,26.77,26.77,73206.0,25.3188,25.3282,25.2527,25.2527,73206.0
2023-04-19 11:20:00,26.77,26.78,26.74,26.75,62210.0,25.2527,25.2622,25.2244,25.2339,62210.0
2023-04-19 11:30:00,26.74,26.75,26.68,26.75,45764.0,25.2244,25.2339,25.1678,25.2339,45764.0
2023-04-19 11:40:00,26.75,26.77,26.73,26.74,23078.0,25.2339,25.2527,25.215,25.2244,23078.0
2023-04-19 11:50:00,26.74,26.78,26.74,26.78,34080.0,25.2244,25.2622,25.2244,25.2622,34080.0
2023-04-19 12:00:00,26.78,26.8,26.76,26.79,34458.0,25.2622,25.281,25.2433,25.2716,34458.0
2023-04-19 12:10:00,26.78,26.79,26.77,26.79,27396.0,25.2622,25.2716,25.2527,25.2716,27396.0
2023-04-19 12:20:00,26.78,26.82,26.78,26.79,59612.0,25.2622,25.2999,25.2622,25.2716,59612.0
2023-04-19 12:30:00,26.8,26.85,26.8,26.83,35852.0,25.281,25.3282,25.281,25.3093,35852.0
2023-04-19 12:40:00,26.83,26.83,26.81,26.83,59372.0,25.3093,25.3093,25.2905,25.3093,59372.0
2023-04-19 12:50:00,26.83,26.86,26.82,26.85,92578.0,25.3093,25.3376,25.2999,25.3282,92578.0
2023-04-19 13:00:00,26.85,26.89,26.84,26.86,101720.0,25.3282,25.3659,25.3188,25.3376,101720.0
2023-04-19 13:10:00,26.86,26.88,26.83,26.84,75952.0,25.3376,25.3565,25.3093,25.3188,75952.0
2023-04-19 13:20:00,26.84,26.88,26.84,26.88,100968.0,25.3188,25.3565,25.3188,25.3565,100968.0
2023-04-19 13:30:00,26.88,26.88,26.85,26.86,97616.0,25.3565,25.3565,25.3282,25.3376,97616.0
2023-04-19 13:40:00,26.86,26.88,26.86,26.88,59420.0,25.3376,25.3565,25.3376,25.3565,59420.0
2023-04-19 13:50:00,26.88,26.93,26.87,26.93,75080.0,25.3565,25.4037,25.3471,25.4037,75080.0
2023-04-19 14:00:00,26.93,26.98,26.92,26.93,45464.0,25.4037,25.4508,25.3942,25.4037,45464.0
2023-04-19 14:10:00,26.93,26.93,26.92,26.93,40290.0,25.4037,25.4037,25.3942,25.4037,40290.0
2023-04-19 14:20:00,26.93,26.94,26.92,26.94,44816.0,25.4037,25.4131,25.3942,25.4131,44816.0
2023-04-19 14:30:00,26.94,26.96,26.93,26.96,40296.0,25.4131,25.432,25.4037,25.432,40296.0
2023-04-19 14:40:00,26.96,26.96,26.93,26.96,55782.0,25.432,25.432,25.4037,25.432,55782.0
2023-04-19 14:50:00,26.96,26.98,26.94,26.98,48546.0,25.432,25.4508,25.4131,25.4508,48546.0
2023-04-19 15:00:00,26.99,26.99,26.96,26.98,61900.0,25.4603,25.4603,25.432,25.4508,61900.0
2023-04-19 15:10:00,26.98,26.99,26.96,26.97,51414.0,25.4508,25.4603,25.432,25.4414,51414.0
2023-04-19 15:20:00,26.96,26.98,26.95,26.96,65202.0,25.432,25.4508,25.4225,25.432,65202.0
2023-04-19 15:30:00,26.96,26.97,26.93,26.97,120198.0,25.432,25.4414,25.4037,25.4414,120198.0
2023-04-19 15:40:00,26.98,26.99,26.9,26.93,212774.0,25.4508,25.4603,25.3754,25.4037,212774.0
2023-04-19 15:50:00,26.92,27.01,26.92,27.0,499248.0,25.3942,25.4791,25.3942,25.4697,499248.0
2023-04-20 09:30:00,26.82,26.94,26.82,26.9,124074.0,25.2999,25.4131,25.2999,25.3754,124074.0
2023-04-20 09:40:00,26.9,26.98,26.89,26.96,134300.0,25.3754,25.4508,25.3659,25.432,134300.0
2023-04-20 09:50:00,26.96,27.02,26.93,27.02,114566.0,25.432,25.4886,25.4037,25.4886,114566.0
2023-04-20 10:00:00,27.01,27.01,26.95,26.99,80854.0,25.4791,25.4791,25.4225,25.4603,80854.0
2023-04-20 10:10:00,27.0,27.08,27.0,27.05,67970.0,25.4697,25.5452,25.4697,25.5169,67970.0
2023-04-20 10:20:00,27.05,27.08,27.03,27.05,172758.0,25.5169,25.5452,25.498,25.5169,172758.0
2023-04-20 10:30:00,27.06,27.09,27.05,27.07,58394.0,25.5263,25.5546,25.5169,25.5357,58394.0
2023-04-20 10:40:00,27.08,27.1,27.07,27.1,55914.0,25.5452,25.564,25.5357,25.564,55914.0
2023-04-20 10:50:00,27.11,27.13,27.09,27.12,46322.0,25.5735,25.5923,25.5546,25.5829,46322.0
2023-04-20 11:00:00,27.13,27.17,27.11,27.16,111478.0,25.5923,25.6301,25.5735,25.6206,111478.0
2023-04-20 11:10:00,27.16,27.18,27.12,27.14,58236.0,25.6206,25.6395,25.5829,25.6018,58236.0
2023-04-20 11:20:00,27.15,27.18,27.13,27.18,43904.0,25.6112,25.6395,25.5923,25.6395,43904.0
2023-04-20 11:30:00,27.18,27.18,27.14,27.18,45896.0,25.6395,25.6395,25.6018,25.6395,45896.0
2023-04-20 11:40:00,27.18,27.24,27.16,27.24,55128.0,25.6395,25.6961,25.6206,25.6961,55128.0
2023-04-20 11:50:00,27.23,27.25,27.22,27.25,53028.0,25.6867,25.7055,25.6772,25.7055,53028.0
2023-04-20 12:00:00,27.25,27.28,27.23,27.25,42174.0,25.7055,25.7338,25.6867,25.7055,42174.0
2023-04-20 12:10:00,27.25,27.28,27.25,27.25,50140.0,25.7055,25.7338,25.7055,25.7055,50140.0
2023-04-20 12:20:00,27.25,27.27,27.23,27.25,48098.0,25.7055,25.7244,25.6867,25.7055,48098.0
2023-04-20 12:30:00,27.24,27.29,27.24,27.26,40252.0,25.6961,25.7433,25.6961,25.715,40252.0
2023-04-20 12:40:00,27.27,27.27,27.21,27.22,38634.0,25.7244,25.7244,25.6678,25.6772,38634.0
2023-04-20 12:50:00,27.21,27.24,27.2,27.24,48012.0,25.6678,25.6961,25.6584,25.6961,48012.0
2023-04-20 13:00:00,27.24,27.25,27.21,27.22,50414.0,25.6961,25.7055,25.6678,25.6772,50414.0
2023-04-20 13:10:00,27.22,27.24,27.22,27.23,35632.0,25.6772,25.6961,25.6772,25.6867,35632.0
2023-04-20 13:20:00,27.23,27.24,27.21,27.22,32480.0,25.6867,25.6961,25.6678,25.6772,32480.0
2023-04-20 13:30:00,27.22,27.23,27.2,27.21,49038.0,25.6772,25.6867,25.6584,25.6678,49038.0
2023-04-20 13:40:00,27.2,27.22,27.19,27.21,32272.0,25.6584,25.6772,25.6489,25.6678,32272.0
2023-04-20 13:50:00,27.21,27.25,27.21,27.22,34764.0,25.6678,25.7055,25.6678,25.6772,34764.0
2023-04-20 14:00:00,27.22,27.31,27.21,27.31,158590.0,25.6772,25.7621,25.6678,25.7621,158590.0
2023-04-20 14:10:00,27.31,27.33,27.28,27.3,63222.0,25.7621,25.781,25.7338,25.7527,63222.0
2023-04-20 14:20:00,27.29,27.32,27.29,27.31,89774.0,25.7433,25.7716,25.7433,25.7621,89774.0
2023-04-20 14:30:00,27.31,27.31,27.23,27.25,135572.0,25.7621,25.7621,25.6867,25.7055,135572.0
2023-04-20 14:40:00,27.26,27.28,27.24,27.24,140384.0,25.715,25.7338,25.6961,25.6961,140384.0
2023-04-20 14:50:00,27.25,27.28,27.25,27.25,112350.0,25.7055,25.7338,25.7055,25.7055,112350.0
2023-04-20 15:00:00,27.24,27.25,27.21,27.22,116080.0,25.6961,25.7055,25.6678,25.6772,116080.0
2023-04-20 15:10:00,27.22,27.22,27.17,27.21,326510.0,25.6772,25.6772,25.6301,25.6678,326510.0
2023-04-20 15:20:00,27.2,27.24,27.16,27.2,138778.0,25.6584,25.6961,25.6206,25.6584,138778.0
2023-04-20 15:30:00,27.21,27.28,27.21,27.25,276850.0,25.6678,25.7338,25.6678,25.7055,276850.0
2023-04-20 15:40:00,27.25,27.28,27.23,27.26,234132.0,25.7055,25.7338,25.6867,25.715,234132.0
2023-04-20 15:50:00,27.26,27.35,27.22,27.31,893246.0,25.715,25.7999,25.6772,25.7621,893246.0
2023-04-21 09:30:00,27.3,27.38,27.28,27.28,231938.0,25.7527,25.8282,25.7338,25.7338,231938.0
2023-04-21 09:40:00,27.28,27.43,27.25,27.41,208942.0,25.7338,25.8753,25.7055,25.8565,208942.0
2023-04-21 09:50:00,27.4,27.41,27.27,27.28,104816.0,25.847,25.8565,25.7244,25.7338,104816.0
2023-04-21 10:00:00,27.28,27.32,27.21,27.26,98742.0,25.7338,25.7716,25.6678,25.715,98742.0
2023-04-21 10:10:00,27.27,27.36,27.24,27.35,81602.0,25.7244,25.8093,25.6961,25.7999,81602.0
2023-04-21 10:20:00,27.35,27.38,27.32,27.33,98638.0,25.7999,25.8282,25.7716,25.781,98638.0
2023-04-21 10:30:00,27.34,27.36,27.3,27.31,75020.0,25.7904,25.8093,25.7527,25.7621,75020.0
2023-04-21 10:40:00,27.31,27.31,27.22,27.26,341740.0,25.7621,25.7621,25.6772,25.715,341740.0
2023-04-21 10:50:00,27.25,27.31,27.24,27.31,105188.0,25.7055,25.7621,25.6961,25.7621,105188.0
2023-04-21 11:00:00,27.31,27.43,27.3,27.41,102822.0,25.7621,25.8753,25.7527,25.8565,102822.0
2023-04-21 11:10:00,27.41,27.42,27.34,27.36,101312.0,25.8565,25.8659,25.7904,25.8093,101312.0
2023-04-21 11:20:00,27.36,27.36,27.31,27.34,50356.0,25.8093,25.8093,25.7621,25.7904,50356.0
2023-04-21 11:30:00,27.34,27.36,27.3,27.32,64542.0,25.7904,25.8093,25.7527,25.7716,64542.0
2023-04-21 11:40:00,27.33,27.39,27.33,27.33,68090.0,25.781,25.8376,25.781,25.781,68090.0
2023-04-21 11:50:00,27.33,27.4,27.33,27.38,39430.0,25.781,25.847,25.781,25.8282,39430.0
2023-04-21 12:00:00,27.39,27.4,27.35,27.35,46414.0,25.8376,25.847,25.7999,25.7999,46414.0
2023-04-21 12:10:00,27.36,27.36,27.28,27.35,285024.0,25.8093,25.8093,25.7338,25.7999,285024.0
2023-04-21 12:20:00,27.36,27.36,27.29,27.32,73574.0,25.8093,25.8093,25.7433,25.7716,73574.0
2023-04-21 12:30:00,27.33,27.33,27.3,27.33,59942.0,25.781,25.781,25.7527,25.781,59942.0
2023-04-21 12:40:00,27.33,27.34,27.31,27.32,81896.0,25.781,25.7904,25.7621,25.7716,81896.0
2023-04-21 12:50:00,27.33,27.34,27.32,27.34,62716.0,25.781,25.7904,25.7716,25.7904,62716.0
2023-04-21 13:00:00,27.34,27.37,27.33,27.37,50416.0,25.7904,25.8187,25.781,25.8187,50416.0
2023-04-21 13:10:00,27.38,27.38,27.33,27.33,49602.0,25.8282,25.8282,25.781,25.781,49602.0
2023-04-21 13:20:00,27.34,27.35,27.32,27.34,39576.0,25.7904,25.7999,25.7716,25.7904,39576.0
2023-04-21 13:30:00,27.34,27.37,27.34,27.36,31038.0,25.7904,25.8187,25.7904,25.8093,31038.0
2023-04-21 13:40:00,27.36,27.43,27.36,27.42,175356.0,25.8093,25.8753,25.8093,25.8659,175356.0
2023-04-21 13:50:00,27.42,27.43,27.38,27.4,48396.0,25.8659,25.8753,25.8282,25.847,48396.0
2023-04-21 14:00:00,27.4,27.44,27.39,27.44,68812.0,25.847,25.8848,25.8376,25.8848,68812.0
2023-04-21 14:10:00,27.43,27.46,27.42,27.43,66002.0,25.8753,25.9036,25.8659,25.8753,66002.0
2023-04-21 14:20:00,27.43,27.44,27.41,27.43,45838.0,25.8753,25.8848,25.8565,25.8753,45838.0
2023-04-21 14:30:00,27.43,27.44,27.39,27.4,44552.0,25.8753,25.8848,25.8376,25.847,44552.0
2023-04-21 14:40:00,27.4,27.41,27.36,27.38,48352.0,25.847,25.8565,25.8093,25.8282,48352.0
2023-04-21 14:50:00,27.38,27.41,27.37,27.4,49216.0,25.8282,25.8565,25.8187,25.847,49216.0
2023-04-21 15:00:00,27.4,27.42,27.36,27.39,70192.0,25.847,25.8659,25.8093,25.8376,70192.0
2023-04-21 15:10:00,27.4,27.4,27.35,27.36,36330.0,25.847,25.847,25.7999,25.8093,36330.0
2023-04-21 15:20:00,27.36,27.38,27.35,27.37,84914.0,25.8093,25.8282,25.7999,25.8187,84914.0
2023-04-21 15:30:00,27.38,27.42,27.36,27.39,109110.0,25.8282,25.8659,25.8093,25.8376,109110.0
2023-04-21 15:40:00,27.39,27.4,27.33,27.36,214078.0,25.8376,25.847,25.781,25.8093,214078.0
2023-04-21 15:50:00,27.36,27.43,27.36,27.41,537344.0,25.8093,25.8753,25.8093,25.8565,537344.0
2023-04-24 09:30:00,27.49,27.57,27.45,27.48,177466.0,25.9319,26.0074,25.8942,25.9225,177466.0
2023-04-24 09:40:00,27.48,27.51,27.43,27.45,101524.0,25.9225,25.9508,25.8753,25.8942,101524.0
2023-04-24 09:50:00,27.45,27.47,27.36,27.39,124380.0,25.8942,25.9131,25.8093,25.8376,124380.0
2023-04-24 10:00:00,27.39,27.43,27.36,27.39,130568.0,25.8376,25.8753,25.8093,25.8376,130568.0
2023-04-24 10:10:00,27.39,27.46,27.39,27.4,107008.0,25.8376,25.9036,25.8376,25.847,107008.0
2023-04-24 10:20:00,27.4,27.46,27.4,27.43,89738.0,25.847,25.9036,25.847,25.8753,89738.0
2023-04-24 10:30:00,27.43,27.45,27.36,27.38,126450.0,25.8753,25.8942,25.8093,25.8282,126450.0
2023-04-24 10:40:00,27.36,27.38,27.27,27.28,73174.0,25.8093,25.8282,25.7244,25.7338,73174.0
2023-04-24 10:50:00,27.29,27.3,27.25,27.27,55088.0,25.7433,25.7527,25.7055,25.7244,55088.0
2023-04-24 11:00:00,27.27,27.28,27.22,27.22,78972.0,25.7244,25.7338,25.6772,25.6772,78972.0
2023-04-24 11:10:00,27.23,27.28,27.23,27.28,45798.0,25.6867,25.7338,25.6867,25.7338,45798.0
2023-04-24 11:20:00,27.29,27.33,27.29,27.33,42750.0,25.7433,25.781,25.7433,25.781,42750.0
2023-04-24 11:30:00,27.32,27.36,27.32,27.34,70122.0,25.7716,25.8093,25.7716,25.7904,70122.0
2023-04-24 11:40:00,27.34,27.37,27.31,27.36,74280.0,25.7904,25.8187,25.7621,25.8093,74280.0
2023-04-24 11:50:00,27.36,27.36,27.29,27.3,124666.0,25.8093,25.8093,25.7433,25.7527,124666.0
2023-04-24 12:00:00,27.29,27.33,27.29,27.3,74798.0,25.7433,25.781,25.7433,25.7527,74798.0
2023-04-24 12:10:00,27.3,27.31,27.28,27.31,104860.0,25.7527,25.7621,25.7338,25.7621,104860.0
2023-04-24 12:20:00,27.31,27.34,27.3,27.33,318220.0,25.7621,25.7904,25.7527,25.781,318220.0
2023-04-24 12:30:00,27.33,27.35,27.31,27.32,69490.0,25.781,25.7999,25.7621,25.7716,69490.0
2023-04-24 12:40:00,27.33,27.33,27.3,27.32,60904.0,25.781,25.781,25.7527,25.7716,60904.0
2023-04-24 12:50:00,27.32,27.35,27.31,27.34,192494.0,25.7716,25.7999,25.7621,25.7904,192494.0
2023-04-24 13:00:00,27.34,27.35,27.25,27.27,67090.0,25.7904,25.7999,25.7055,25.7244,67090.0
2023-04-24 13:10:00,27.27,27.29,27.26,27.27,67246.0,25.7244,25.7433,25.715,25.7244,67246.0
2023-04-24 13:20:00,27.27,27.3,27.25,27.29,84002.0,25.7244,25.7527,25.7055,25.7433,84002.0
2023-04-24 13:30:00,27.29,27.31,27.28,27.28,62414.0,25.7433,25.7621,25.7338,25.7338,62414.0
2023-04-24 13:40:00,27.28,27.31,27.28,27.31,59038.0,25.7338,25.7621,25.7338,25.7621,59038.0
2023-04-24 13:50:00,27.31,27.32,27.3,27.32,60590.0,25.7621,25.7716,25.7527,25.7716,60590.0
2023-04-24 14:00:00,27.32,27.34,27.31,27.33,87518.0,25.7716,25.7904,25.7621,25.781,87518.0
2023-04-24 14:10:00,27.32,27.35,27.31,27.32,87696.0,25.7716,25.7999,25.7621,25.7716,87696.0
2023-04-24 14:20:00,27.32,27.35,27.31,27.34,130002.0,25.7716,25.7999,25.7621,25.7904,130002.0
2023-04-24 14:30:00,27.34,27.35,27.31,27.32,35352.0,25.7904,25.7999,25.7621,25.7716,35352.0
2023-04-24 14:40:00,27.32,27.36,27.32,27.36,52392.0,25.7716,25.8093,25.7716,25.8093,52392.0
2023-04-24 14:50:00,27.36,27.38,27.36,27.36,43694.0,25.8093,25.8282,25.8093,25.8093,43694.0
2023-04-24 15:00:00,27.37,27.39,27.34,27.36,103088.0,25.8187,25.8376,25.7904,25.8093,103088.0
2023-04-24 15:10:00,27.36,27.42,27.36,27.42,200040.0,25.8093,25.8659,25.8093,25.8659,200040.0
2023-04-24 15:20:00,27.42,27.43,27.39,27.39,294892.0,25.8659,25.8753,25.8376,25.8376,294892.0
2023-04-24 15:30:00,27.39,27.41,27.36,27.37,167044.0,25.8376,25.8565,25.8093,25.8187,167044.0
2023-04-24 15:40:00,27.38,27.46,27.36,27.45,222206.0,25.8282,25.9036,25.8093,25.8942,222206.0
2023-04-24 15:50:00,27.45,27.48,27.41,27.46,875138.0,25.8942,25.9225,25.8565,25.9036,875138.0
2023-04-25 09:30:00,27.33,27.38,27.24,27.3,159856.0,25.781,25.8282,25.6961,25.7527,159856.0
2023-04-25 09:40:00,27.3,27.33,27.23,27.29,143994.0,25.7527,25.781,25.6867,25.7433,143994.0
2023-04-25 09:50:00,27.29,27.33,27.25,27.32,57050.0,25.7433,25.781,25.7055,25.7716,57050.0
2023-04-25 10:00:00,27.32,27.36,27.3,27.33,65754.0,25.7716,25.8093,25.7527,25.781,65754.0
2023-04-25 10:10:00,27.31,27.31,27.25,27.29,256274.0,25.7621,25.7621,25.7055,25.7433,256274.0
2023-04-25 10:20:00,27.28,27.31,27.23,27.24,125328.0,25.7338,25.7621,25.6867,25.6961,125328.0
2023-04-25 10:30:00,27.24,27.25,27.17,27.18,60484.0,25.6961,25.7055,25.6301,25.6395,60484.0
2023-04-25 10:40:00,27.17,27.22,27.14,27.22,79922.0,25.6301,25.6772,25.6018,25.6772,79922.0
2023-04-25 10:50:00,27.22,27.26,27.2,27.25,71808.0,25.6772,25.715,25.6584,25.7055,71808.0
2023-04-25 11:00:00,27.25,27.26,27.2,27.2,84758.0,25.7055,25.715,25.6584,25.6584,84758.0
2023-04-25 11:10:00,27.19,27.2,27.14,27.18,127590.0,25.6489,25.6584,25.6018,25.6395,127590.0
2023-04-25 11:20:00,27.18,27.2,27.14,27.16,65486.0,25.6395,25.6584,25.6018,25.6206,65486.0
2023-04-25 11:30:00,27.15,27.16,27.09,27.1,44816.0,25.6112,25.6206,25.5546,25.564,44816.0
2023-04-25 11:40:00,27.1,27.14,27.09,27.12,49326.0,25.564,25.6018,25.5546,25.5829,49326.0
2023-04-25 11:50:00,27.13,27.13,27.08,27.09,36910.0,25.5923,25.5923,25.5452,25.5546,36910.0
2023-04-25 12:00:00,27.09,27.1,27.03,27.04,126422.0,25.5546,25.564,25.498,25.5074,126422.0
2023-04-25 12:10:00,27.04,27.06,27.01,27.05,61874.0,25.5074,25.5263,25.4791,25.5169,61874.0
2023-04-25 12:20:00,27.05,27.07,27.03,27.05,124868.0,25.5169,25.5357,25.498,25.5169,124868.0
2023-04-25 12:30:00,27.05,27.07,27.02,27.02,55882.0,25.5169,25.5357,25.4886,25.4886,55882.0
2023-04-25 12:40:00,27.02,27.06,27.0,27.02,60466.0,25.4886,25.5263,25.4697,25.4886,60466.0
2023-04-25 12:50:00,27.02,27.04,27.01,27.03,41066.0,25.4886,25.5074,25.4791,25.498,41066.0
2023-04-25 13:00:00,27.03,27.08,27.02,27.05,39454.0,25.498,25.5452,25.4886,25.5169,39454.0
2023-04-25 13:10:00,27.05,27.06,26.95,27.0,182910.0,25.5169,25.5263,25.4225,25.4697,182910.0
2023-04-25 13:20:00,27.0,27.02,26.98,26.99,67330.0,25.4697,25.4886,25.4508,25.4603,67330.0
2023-04-25 13:30:00,26.98,26.99,26.95,26.97,46404.0,25.4508,25.4603,25.4225,25.4414,46404.0
2023-04-25 13:40:00,26.96,26.97,26.93,26.96,69426.0,25.432,25.4414,25.4037,25.432,69426.0
2023-04-25 13:50:00,26.96,26.97,26.94,26.95,34806.0,25.432,25.4414,25.4131,25.4225,34806.0
2023-04-25 14:00:00,26.96,26.96,26.93,26.93,49352.0,25.432,25.432,25.4037,25.4037,49352.0
2023-04-25 14:10:00,26.93,26.95,26.91,26.92,55586.0,25.4037,25.4225,25.3848,25.3942,55586.0
2023-04-25 14:20:00,26.92,26.95,26.9,26.94,64164.0,25.3942,25.4225,25.3754,25.4131,64164.0
2023-04-25 14:30:00,26.94,26.96,26.92,26.95,70764.0,25.4131,25.432,25.3942,25.4225,70764.0
2023-04-25 14:40:00,26.95,26.95,26.86,26.89,98908.0,25.4225,25.4225,25.3376,25.3659,98908.0
2023-04-25 14:50:00,26.9,26.9,26.82,26.83,78454.0,25.3754,25.3754,25.2999,25.3093,78454.0
2023-04-25 15:00:00,26.83,26.89,26.83,26.88,103648.0,25.3093,25.3659,25.3093,25.3565,103648.0
2023-04-25 15:10:00,26.88,26.89,26.83,26.83,334368.0,25.3565,25.3659,25.3093,25.3093,334368.0
2023-04-25 15:20:00,26.83,26.86,26.81,26.81,137368.0,25.3093,25.3376,25.2905,25.2905,137368.0
2023-04-25 15:30:00,26.81,26.82,26.75,26.77,139840.0,25.2905,25.2999,25.2339,25.2527,139840.0
2023-04-25 15:40:00,26.77,26.8,26.73,26.73,242480.0,25.2527,25.281,25.215,25.215,242480.0
2023-04-25 15:50:00,26.73,26.81,26.71,26.77,728190.0,25.215,25.2905,25.1961,25.2527,728190.0
2023-04-26 09:30:00,26.39,26.47,26.35,26.47,166630.0,25.0604,25.1364,25.0224,25.1364,166630.0
2023-04-26 09:40:00,26.48,26.48,26.32,26.34,187142.0,25.1459,25.1459,24.9939,25.0129,187142.0
2023-04-26 09:50:00,26.35,26.47,26.34,26.46,132860.0,25.0224,25.1364,25.0129,25.1269,132860.0
2023-04-26 10:00:00,26.46,26.49,26.43,26.43,89354.0,25.1269,25.1554,25.0984,25.0984,89354.0
2023-04-26 10:10:00,26.43,26.46,26.33,26.36,123736.0,25.0984,25.1269,25.0034,25.0319,123736.0
2023-04-26 10:20:00,26.35,26.4,26.33,26.38,91094.0,25.0224,25.0699,25.0034,25.0509,91094.0
2023-04-26 10:30:00,26.39,26.41,26.33,26.39,126328.0,25.0604,25.0794,25.0034,25.0604,126328.0
2023-04-26 10:40:00,26.39,26.44,26.37,26.42,64604.0,25.0604,25.1079,25.0414,25.0889,64604.0
2023-04-26 10:50:00,26.41,26.5,26.41,26.49,109166.0,25.0794,25.1649,25.0794,25.1554,109166.0
2023-04-26 11:00:00,26.49,26.58,26.48,26.57,60556.0,25.1554,25.2408,25.1459,25.2313,60556.0
2023-04-26 11:10:00,26.57,26.6,26.56,26.57,48106.0,25.2313,25.2598,25.2218,25.2313,48106.0
2023-04-26 11:20:00,26.57,26.59,26.53,26.56,72634.0,25.2313,25.2503,25.1934,25.2218,72634.0
2023-04-26 11:30:00,26.57,26.58,26.48,26.49,78020.0,25.2313,25.2408,25.1459,25.1554,78020.0
2023-04-26 11:40:00,26.49,26.53,26.47,26.48,166630.0,25.1554,25.1934,25.1364,25.1459,166630.0
2023-04-26 11:50:00,26.48,26.48,26.41,26.47,164516.0,25.1459,25.1459,25.0794,25.1364,164516.0
2023-04-26 12:00:00,26.47,26.51,26.46,26.49,74218.0,25.1364,25.1744,25.1269,25.1554,74218.0
2023-04-26 12:10:00,26.49,26.55,26.48,26.49,113110.0,25.1554,25.2123,25.1459,25.1554,113110.0
2023-04-26 12:20:00,26.49,26.49,26.45,26.46,42868.0,25.1554,25.1554,25.1174,25.1269,42868.0
2023-04-26 12:30:00,26.47,26.48,26.43,26.47,35024.0,25.1364,25.1459,25.0984,25.1364,35024.0
2023-04-26 12:40:00,26.47,26.49,26.44,26.49,31736.0,25.1364,25.1554,25.1079,25.1554,31736.0
2023-04-26 12:50:00,26.49,26.51,26.47,26.49,44170.0,25.1554,25.1744,25.1364,25.1554,44170.0
2023-04-26 13:00:00,26.5,26.53,26.49,26.51,60798.0,25.1649,25.1934,25.1554,25.1744,60798.0
2023-04-26 13:10:00,26.51,26.55,26.49,26.53,50170.0,25.1744,25.2123,25.1554,25.1934,50170.0
2023-04-26 13:20:00,26.52,26.52,26.48,26.5,36028.0,25.1839,25.1839,25.1459,25.1649,36028.0
2023-04-26 13:30:00,26.5,26.52,26.48,26.49,34048.0,25.1649,25.1839,25.1459,25.1554,34048.0
2023-04-26 13:40:00,26.48,26.48,26.43,26.45,59712.0,25.1459,25.1459,25.0984,25.1174,59712.0
2023-04-26 13:50:00,26.44,26.44,26.4,26.42,68290.0,25.1079,25.1079,25.0699,25.0889,68290.0
2023-04-26 14:00:00,26.42,26.42,26.38,26.4,45540.0,25.0889,25.0889,25.0509,25.0699,45540.0
2023-04-26 14:10:00,26.4,26.43,26.39,26.4,42566.0,25.0699,25.0984,25.0604,25.0699,42566.0
2023-04-26 14:20:00,26.4,26.42,26.38,26.42,51740.0,25.0699,25.0889,25.0509,25.0889,51740.0
2023-04-26 14:30:00,26.42,26.43,26.34,26.34,82510.0,25.0889,25.0984,25.0129,25.0129,82510.0
2023-04-26 14:40:00,26.34,26.34,26.25,26.25,189018.0,25.0129,25.0129,24.9275,24.9275,189018.0
2023-04-26 14:50:00,26.25,26.27,26.23,26.26,137544.0,24.9275,24.9465,24.9085,24.937,137544.0
2023-04-26 15:00:00,26.26,26.29,26.24,26.28,82416.0,24.937,24.9654,24.918,24.9559,82416.0
2023-04-26 15:10:00,26.27,26.31,26.22,26.22,111168.0,24.9465,24.9844,24.899,24.899,111168.0
2023-04-26 15:20:00,26.22,26.22,26.17,26.21,178682.0,24.899,24.899,24.8515,24.8895,178682.0
2023-04-26 15:30:00,26.21,26.22,26.16,26.18,154324.0,24.8895,24.899,24.842,24.861,154324.0
2023-04-26 15:40:00,26.18,26.21,26.16,26.17,238524.0,24.861,24.8895,24.842,24.8515,238524.0
2023-04-26 15:50:00,26.17,26.29,26.14,26.22,610556.0,24.8515,24.9654,24.823,24.899,610556.0
2023-04-27 09:30:00,26.33,26.5,26.33,26.47,166468.0,25.0034,25.1649,25.0034,25.1364,166468.0
2023-04-27 09:40:00,26.48,26.5,26.39,26.43,208528.0,25.1459,25.1649,25.0604,25.0984,208528.0
2023-04-27 09:50:00,26.43,26.46,26.4,26.45,211424.0,25.0984,25.1269,25.0699,25.1174,211424.0
2023-04-27 10:00:00,26.45,26.55,26.39,26.53,390150.0,25.1174,25.2123,25.0604,25.1934,390150.0
2023-04-27 10:10:00,26.53,26.61,26.52,26.58,73426.0,25.1934,25.2693,25.1839,25.2408,73426.0
2023-04-27 10:20:00,26.58,26.65,26.58,26.62,80432.0,25.2408,25.3073,25.2408,25.2788,80432.0
2023-04-27 10:30:00,26.62,26.63,26.54,26.57,60150.0,25.2788,25.2883,25.2028,25.2313,60150.0
2023-04-27 10:40:00,26.58,26.69,26.55,26.67,263574.0,25.2408,25.3453,25.2123,25.3263,263574.0
2023-04-27 10:50:00,26.65,26.65,26.58,26.59,302338.0,25.3073,25.3073,25.2408,25.2503,302338.0
2023-04-27 11:00:00,26.6,26.61,26.48,26.48,61510.0,25.2598,25.2693,25.1459,25.1459,61510.0
2023-04-27 11:10:00,26.48,26.52,26.47,26.51,111102.0,25.1459,25.1839,25.1364,25.1744,111102.0
2023-04-27 11:20:00,26.52,26.56,26.5,26.56,81082.0,25.1839,25.2218,25.1649,25.2218,81082.0
2023-04-27 11:30:00,26.56,26.61,26.55,26.59,268966.0,25.2218,25.2693,25.2123,25.2503,268966.0
2023-04-27 11:40:00,26.58,26.61,26.54,26.61,121548.0,25.2408,25.2693,25.2028,25.2693,121548.0
2023-04-27 11:50:00,26.61,26.68,26.61,26.68,55638.0,25.2693,25.3358,25.2693,25.3358,55638.0
2023-04-27 12:00:00,26.68,26.74,26.68,26.73,49094.0,25.3358,25.3928,25.3358,25.3833,49094.0
2023-04-27 12:10:00,26.73,26.75,26.7,26.74,53738.0,25.3833,25.4023,25.3548,25.3928,53738.0
2023-04-27 12:20:00,26.74,26.78,26.74,26.75,68594.0,25.3928,25.4308,25.3928,25.4023,68594.0
2023-04-27 12:30:00,26.75,26.8,26.75,26.78,49322.0,25.4023,25.4497,25.4023,25.4308,49322.0
2023-04-27 12:40:00,26.77,26.8,26.75,26.8,40926.0,25.4213,25.4497,25.4023,25.4497,40926.0
2023-04-27 12:50:00,26.8,26.83,26.78,26.79,38790.0,25.4497,25.4782,25.4308,25.4403,38790.0
2023-04-27 13:00:00,26.79,26.84,26.79,26.84,59742.0,25.4403,25.4877,25.4403,25.4877,59742.0
2023-04-27 13:10:00,26.84,26.87,26.84,26.86,45618.0,25.4877,25.5162,25.4877,25.5067,45618.0
2023-04-27 13:20:00,26.86,26.88,26.83,26.83,33744.0,25.5067,25.5257,25.4782,25.4782,33744.0
2023-04-27 13:30:00,26.83,26.86,26.83,26.84,21760.0,25.4782,25.5067,25.4782,25.4877,21760.0
2023-04-27 13:40:00,26.85,26.91,26.82,26.89,114446.0,25.4972,25.5542,25.4687,25.5352,114446.0
2023-04-27 13:50:00,26.9,26.93,26.88,26.88,69348.0,25.5447,25.5732,25.5257,25.5257,69348.0
2023-04-27 14:00:00,26.88,26.89,26.85,26.85,30602.0,25.5257,25.5352,25.4972,25.4972,30602.0
2023-04-27 14:10:00,26.85,26.88,26.85,26.88,45658.0,25.4972,25.5257,25.4972,25.5257,45658.0
2023-04-27 14:20:00,26.88,26.88,26.84,26.86,44482.0,25.5257,25.5257,25.4877,25.5067,44482.0
2023-04-27 14:30:00,26.86,26.92,26.86,26.89,71984.0,25.5067,25.5637,25.5067,25.5352,71984.0
2023-04-27 14:40:00,26.9,26.92,26.88,26.89,48952.0,25.5447,25.5637,25.5257,25.5352,48952.0
2023-04-27 14:50:00,26.89,26.98,26.88,26.98,122034.0,25.5352,25.6207,25.5257,25.6207,122034.0
2023-04-27 15:00:00,26.98,27.0,26.97,26.98,69898.0,25.6207,25.6397,25.6112,25.6207,69898.0
2023-04-27 15:10:00,26.98,27.0,26.96,26.97,71196.0,25.6207,25.6397,25.6017,25.6112,71196.0
2023-04-27 15:20:00,26.97,26.97,26.92,26.93,65142.0,25.6112,25.6112,25.5637,25.5732,65142.0
2023-04-27 15:30:00,26.93,26.97,26.92,26.95,117040.0,25.5732,25.6112,25.5637,25.5922,117040.0
2023-04-27 15:40:00,26.94,27.01,26.93,26.99,142498.0,25.5827,25.6492,25.5732,25.6302,142498.0
2023-04-27 15:50:00,26.99,27.0,26.93,26.98,558672.0,25.6302,25.6397,25.5732,25.6207,558672.0
2023-04-28 09:30:00,27.03,27.16,27.03,27.15,141496.0,25.6682,25.7916,25.6682,25.7821,141496.0
2023-04-28 09:40:00,27.15,27.16,27.06,27.09,82358.0,25.7821,25.7916,25.6966,25.7251,82358.0
2023-04-28 09:50:00,27.08,27.09,26.89,26.92,99218.0,25.7156,25.7251,25.5352,25.5637,99218.0
2023-04-28 10:00:00,26.91,27.02,26.9,27.0,74948.0,25.5542,25.6587,25.5447,25.6397,74948.0
2023-04-28 10:10:00,27.0,27.03,26.95,26.98,99078.0,25.6397,25.6682,25.5922,25.6207,99078.0
2023-04-28 10:20:00,26.98,26.99,26.91,26.94,149234.0,25.6207,25.6302,25.5542,25.5827,149234.0
2023-04-28 10:30:00,26.93,26.98,26.82,26.86,131078.0,25.5732,25.6207,25.4687,25.5067,131078.0
2023-04-28 10:40:00,26.87,26.93,26.84,26.93,73706.0,25.5162,25.5732,25.4877,25.5732,73706.0
2023-04-28 10:50:00,26.93,26.95,26.8,26.81,124540.0,25.5732,25.5922,25.4497,25.4592,124540.0
2023-04-28 11:00:00,26.81,26.85,26.75,26.85,85476.0,25.4592,25.4972,25.4023,25.4972,85476.0
2023-04-28 11:10:00,26.85,26.89,26.84,26.88,73862.0,25.4972,25.5352,25.4877,25.5257,73862.0
2023-04-28 11:20:00,26.88,26.89,26.81,26.81,76252.0,25.5257,25.5352,25.4592,25.4592,76252.0
2023-04-28 11:30:00,26.81,26.88,26.81,26.84,41688.0,25.4592,25.5257,25.4592,25.4877,41688.0
2023-04-28 11:40:00,26.83,26.87,26.82,26.86,38360.0,25.4782,25.5162,25.4687,25.5067,38360.0
2023-04-28 11:50:00,26.86,26.89,26.84,26.86,48586.0,25.5067,25.5352,25.4877,25.5067,48586.0
2023-04-28 12:00:00,26.86,26.89,26.86,26.86,42800.0,25.5067,25.5352,25.5067,25.5067,42800.0
2023-04-28 12:10:00,26.86,26.89,26.85,26.89,62880.0,25.5067,25.5352,25.4972,25.5352,62880.0
2023-04-28 12:20:00,26.88,26.91,26.86,26.89,48588.0,25.5257,25.5542,25.5067,25.5352,48588.0
2023-04-28 12:30:00,26.89,26.9,26.86,26.88,53510.0,25.5352,25.5447,25.5067,25.5257,53510.0
2023-04-28 12:40:00,26.88,26.91,26.87,26.89,44632.0,25.5257,25.5542,25.5162,25.5352,44632.0
2023-04-28 12:50:00,26.89,26.94,26.88,26.94,31540.0,25.5352,25.5827,25.5257,25.5827,31540.0
2023-04-28 13:00:00,26.95,26.96,26.91,26.95,38860.0,25.5922,25.6017,25.5542,25.5922,38860.0
2023-04-28 13:10:00,26.94,26.98,26.93,26.93,34856.0,25.5827,25.6207,25.5732,25.5732,34856.0
2023-04-28 13:20:00,26.93,26.96,26.93,26.94,30508.0,25.5732,25.6017,25.5732,25.5827,30508.0
2023-04-28 13:30:00,26.94,26.98,26.94,26.98,47370.0,25.5827,25.6207,25.5827,25.6207,47370.0
2023-04-28 13:40:00,26.98,26.98,26.93,26.95,46396.0,25.6207,25.6207,25.5732,25.5922,46396.0
2023-04-28 13:50:00,26.95,26.95,26.89,26.92,44846.0,25.5922,25.5922,25.5352,25.5637,44846.0
2023-04-28 14:00:00,26.93,26.93,26.88,26.89,141312.0,25.5732,25.5732,25.5257,25.5352,141312.0
2023-04-28 14:10:00,26.9,26.9,26.84,26.88,96960.0,25.5447,25.5447,25.4877,25.5257,96960.0
2023-04-28 14:20:00,26.88,26.89,26.81,26.82,49968.0,25.5257,25.5352,25.4592,25.4687,49968.0
2023-04-28 14:30:00,26.82,26.83,26.77,26.79,77666.0,25.4687,25.4782,25.4213,25.4403,77666.0
2023-04-28 14:40:00,26.79,26.82,26.74,26.74,49976.0,25.4403,25.4687,25.3928,25.3928,49976.0
2023-04-28 14:50:00,26.75,26.79,26.74,26.79,48792.0,25.4023,25.4403,25.3928,25.4403,48792.0
2023-04-28 15:00:00,26.79,26.84,26.78,26.83,47760.0,25.4403,25.4877,25.4308,25.4782,47760.0
2023-04-28 15:10:00,26.83,26.86,26.82,26.86,54464.0,25.4782,25.5067,25.4687,25.5067,54464.0
2023-04-28 15:20:00,26.86,26.86,26.79,26.8,74074.0,25.5067,25.5067,25.4403,25.4497,74074.0
2023-04-28 15:30:00,26.8,26.85,26.78,26.85,133364.0,25.4497,25.4972,25.4308,25.4972,133364.0
2023-04-28 15:40:00,26.85,26.9,26.84,26.89,131464.0,25.4972,25.5447,25.4877,25.5352,131464.0
2023-04-28 15:50:00,26.88,26.95,26.84,26.92,505106.0,25.5257,25.5922,25.4877,25.5637,505106.0
2023-05-01 09:30:00,27.08,27.16,27.05,27.14,164994.0,25.7156,25.7916,25.6872,25.7726,164994.0
2023-05-01 09:40:00,27.14,27.2,27.09,27.18,108824.0,25.7726,25.8296,25.7251,25.8106,108824.0
2023-05-01 09:50:00,27.18,27.21,27.15,27.17,70420.0,25.8106,25.8391,25.7821,25.8011,70420.0
2023-05-01 10:00:00,27.16,27.23,27.11,27.22,118626.0,25.7916,25.8581,25.7441,25.8486,118626.0
2023-05-01 10:10:00,27.23,27.25,27.18,27.23,71782.0,25.8581,25.8771,25.8106,25.8581,71782.0
2023-05-01 10:20:00,27.23,27.23,27.15,27.17,70548.0,25.8581,25.8581,25.7821,25.8011,70548.0
2023-05-01 10:30:00,27.18,27.2,27.13,27.13,74542.0,25.8106,25.8296,25.7631,25.7631,74542.0
2023-05-01 10:40:00,27.13,27.18,27.08,27.18,57484.0,25.7631,25.8106,25.7156,25.8106,57484.0
2023-05-01 10:50:00,27.18,27.2,27.16,27.2,126748.0,25.8106,25.8296,25.7916,25.8296,126748.0
2023-05-01 11:00:00,27.21,27.23,27.18,27.2,78520.0,25.8391,25.8581,25.8106,25.8296,78520.0
2023-05-01 11:10:00,27.21,27.21,27.14,27.18,84340.0,25.8391,25.8391,25.7726,25.8106,84340.0
2023-05-01 11:20:00,27.18,27.21,27.16,27.2,62488.0,25.8106,25.8391,25.7916,25.8296,62488.0
2023-05-01 11:30:00,27.19,27.25,27.17,27.24,86702.0,25.8201,25.8771,25.8011,25.8676,86702.0
2023-05-01 11:40:00,27.24,27.31,27.24,27.27,57038.0,25.8676,25.9341,25.8676,25.8961,57038.0
2023-05-01 11:50:00,27.25,27.29,27.23,27.29,78424.0,25.8771,25.9151,25.8581,25.9151,78424.0
2023-05-01 12:00:00,27.29,27.34,27.29,27.33,56976.0,25.9151,25.9625,25.9151,25.953,56976.0
2023-05-01 12:10:00,27.33,27.36,27.31,27.34,42740.0,25.953,25.9815,25.9341,25.9625,42740.0
2023-05-01 12:20:00,27.35,27.35,27.32,27.33,53294.0,25.972,25.972,25.9436,25.953,53294.0
2023-05-01 12:30:00,27.33,27.4,27.33,27.39,28886.0,25.953,26.0195,25.953,26.01,28886.0
2023-05-01 12:40:00,27.39,27.41,27.34,27.35,43264.0,26.01,26.029,25.9625,25.972,43264.0
2023-05-01 12:50:00,27.35,27.37,27.34,27.36,28098.0,25.972,25.991,25.9625,25.9815,28098.0
2023-05-01 13:00:00,27.36,27.39,27.35,27.36,34234.0,25.9815,26.01,25.972,25.9815,34234.0
2023-05-01 13:10:00,27.36,27.39,27.32,27.33,50772.0,25.9815,26.01,25.9436,25.953,50772.0
2023-05-01 13:20:00,27.32,27.34,27.25,27.27,49258.0,25.9436,25.9625,25.8771,25.8961,49258.0
2023-05-01 13:30:00,27.27,27.29,27.25,27.25,39780.0,25.8961,25.9151,25.8771,25.8771,39780.0
2023-05-01 13:40:00,27.25,27.31,27.25,27.29,42180.0,25.8771,25.9341,25.8771,25.9151,42180.0
2023-05-01 13:50:00,27.29,27.3,27.27,27.29,28034.0,25.9151,25.9246,25.8961,25.9151,28034.0
2023-05-01 14:00:00,27.29,27.3,27.24,27.26,28040.0,25.9151,25.9246,25.8676,25.8866,28040.0
2023-05-01 14:10:00,27.26,27.26,27.23,27.24,32838.0,25.8866,25.8866,25.8581,25.8676,32838.0
2023-05-01 14:20:00,27.24,27.27,27.24,27.27,30106.0,25.8676,25.8961,25.8676,25.8961,30106.0
2023-05-01 14:30:00,27.27,27.31,27.23,27.26,240494.0,25.8961,25.9341,25.8581,25.8866,240494.0
2023-05-01 14:40:00,27.26,27.29,27.24,27.26,42624.0,25.8866,25.9151,25.8676,25.8866,42624.0
2023-05-01 14:50:00,27.26,27.29,27.24,27.28,43498.0,25.8866,25.9151,25.8676,25.9056,43498.0
2023-05-01 15:00:00,27.28,27.3,27.25,27.26,47754.0,25.9056,25.9246,25.8771,25.8866,47754.0
2023-05-01 15:10:00,27.27,27.29,27.25,27.28,48722.0,25.8961,25.9151,25.8771,25.9056,48722.0
2023-05-01 15:20:00,27.28,27.28,27.24,27.25,94990.0,25.9056,25.9056,25.8676,25.8771,94990.0
2023-05-01 15:30:00,27.25,27.28,27.22,27.25,132674.0,25.8771,25.9056,25.8486,25.8771,132674.0
2023-05-01 15:40:00,27.25,27.33,27.25,27.33,120770.0,25.8771,25.953,25.8771,25.953,120770.0
2023-05-01 15:50:00,27.32,27.33,27.28,27.29,558298.0,25.9436,25.953,25.9056,25.9151,558298.0
2023-05-02 09:30:00,27.25,27.28,27.0,27.25,156872.0,25.8771,25.9056,25.6397,25.8771,156872.0
2023-05-02 09:40:00,27.25,27.28,27.21,27.22,112118.0,25.8771,25.9056,25.8391,25.8486,112118.0
2023-05-02 09:50:00,27.22,27.29,27.21,27.29,78922.0,25.8486,25.9151,25.8391,25.9151,78922.0
2023-05-02 10:00:00,27.3,27.3,27.13,27.16,80866.0,25.9246,25.9246,25.7631,25.7916,80866.0
2023-05-02 10:10:00,27.17,27.17,27.05,27.16,82062.0,25.8011,25.8011,25.6872,25.7916,82062.0
2023-05-02 10:20:00,27.16,27.18,27.03,27.11,139544.0,25.7916,25.8106,25.6682,25.7441,139544.0
2023-05-02 10:30:00,27.11,27.11,27.02,27.05,88226.0,25.7441,25.7441,25.6587,25.6872,88226.0
2023-05-02 10:40:00,27.06,27.08,27.0,27.06,226752.0,25.6966,25.7156,25.6397,25.6966,226752.0
2023-05-02 10:50:00,27.06,27.08,27.02,27.03,114544.0,25.6966,25.7156,25.6587,25.6682,114544.0
2023-05-02 11:00:00,27.03,27.03,26.92,26.95,140218.0,25.6682,25.6682,25.5637,25.5922,140218.0
2023-05-02 11:10:00,26.95,26.98,26.9,26.9,72986.0,25.5922,25.6207,25.5447,25.5447,72986.0
2023-05-02 11:20:00,26.91,26.96,26.9,26.94,76280.0,25.5542,25.6017,25.5447,25.5827,76280.0
2023-05-02 11:30:00,26.94,26.95,26.86,26.93,105396.0,25.5827,25.5922,25.5067,25.5732,105396.0
2023-05-02 11:40:00,26.93,27.02,26.93,27.0,69466.0,25.5732,25.6587,25.5732,25.6397,69466.0
2023-05-02 11:50:00,27.0,27.03,26.94,26.95,105460.0,25.6397,25.6682,25.5827,25.5922,105460.0
2023-05-02 12:00:00,26.95,26.99,26.92,26.98,53214.0,25.5922,25.6302,25.5637,25.6207,53214.0
2023-05-02 12:10:00,26.97,27.0,26.95,27.0,68418.0,25.6112,25.6397,25.5922,25.6397,68418.0
2023-05-02 12:20:00,27.0,27.05,26.99,27.04,88576.0,25.6397,25.6872,25.6302,25.6777,88576.0
2023-05-02 12:30:00,27.04,27.08,27.0,27.04,90152.0,25.6777,25.7156,25.6397,25.6777,90152.0
2023-05-02 12:40:00,27.04,27.05,27.02,27.04,61296.0,25.6777,25.6872,25.6587,25.6777,61296.0
2023-05-02 12:50:00,27.04,27.06,27.03,27.06,142174.0,25.6777,25.6966,25.6682,25.6966,142174.0
2023-05-02 13:00:00,27.05,27.06,27.02,27.03,89454.0,25.6872,25.6966,25.6587,25.6682,89454.0
2023-05-02 13:10:00,27.03,27.05,27.02,27.02,132058.0,25.6682,25.6872,25.6587,25.6587,132058.0
2023-05-02 13:20:00,27.02,27.07,27.02,27.07,109654.0,25.6587,25.7061,25.6587,25.7061,109654.0
2023-05-02 13:30:00,27.07,27.07,27.02,27.03,98166.0,25.7061,25.7061,25.6587,25.6682,98166.0
2023-05-02 13:40:00,27.03,27.05,27.02,27.04,76936.0,25.6682,25.6872,25.6587,25.6777,76936.0
2023-05-02 13:50:00,27.04,27.07,27.01,27.03,122098.0,25.6777,25.7061,25.6492,25.6682,122098.0
2023-05-02 14:00:00,27.03,27.03,26.99,27.03,137490.0,25.6682,25.6682,25.6302,25.6682,137490.0
2023-05-02 14:10:00,27.03,27.04,26.96,27.0,109600.0,25.6682,25.6777,25.6017,25.6397,109600.0
2023-05-02 14:20:00,27.0,27.04,27.0,27.04,94072.0,25.6397,25.6777,25.6397,25.6777,94072.0
2023-05-02 14:30:00,27.04,27.05,27.02,27.04,90308.0,25.6777,25.6872,25.6587,25.6777,90308.0
2023-05-02 14:40:00,27.03,27.05,27.0,27.05,80704.0,25.6682,25.6872,25.6397,25.6872,80704.0
2023-05-02 14:50:00,27.05,27.09,27.05,27.09,70554.0,25.6872,25.7251,25.6872,25.7251,70554.0
2023-05-02 15:00:00,27.09,27.12,27.08,27.1,99628.0,25.7251,25.7536,25.7156,25.7346,99628.0
2023-05-02 15:10:00,27.1,27.13,27.07,27.1,82448.0,25.7346,25.7631,25.7061,25.7346,82448.0
2023-05-02 15:20:00,27.1,27.11,27.05,27.1,101638.0,25.7346,25.7441,25.6872,25.7346,101638.0
2023-05-02 15:30:00,27.09,27.11,27.07,27.1,133926.0,25.7251,25.7441,25.7061,25.7346,133926.0
2023-05-02 15:40:00,27.1,27.11,27.07,27.08,202972.0,25.7346,25.7441,25.7061,25.7156,202972.0
2023-05-02 15:50:00,27.09,27.22,27.08,27.17,857090.0,25.7251,25.8486,25.7156,25.8011,857090.0
2023-05-03 09:30:00,27.36,27.46,27.29,27.41,132948.0,25.9815,26.0765,25.9151,26.029,132948.0
2023-05-03 09:40:00,27.41,27.55,27.4,27.55,101934.0,26.029,26.162,26.0195,26.162,101934.0
2023-05-03 09:50:00,27.57,27.62,27.53,27.53,71882.0,26.181,26.2284,26.143,26.143,71882.0
2023-05-03 10:00:00,27.54,27.58,27.49,27.54,418902.0,26.1525,26.1905,26.105,26.1525,418902.0
2023-05-03 10:10:00,27.53,27.58,27.43,27.43,76836.0,26.143,26.1905,26.048,26.048,76836.0
2023-05-03 10:20:00,27.44,27.44,27.34,27.36,86098.0,26.0575,26.0575,25.9625,25.9815,86098.0
2023-05-03 10:30:00,27.36,27.4,27.34,27.36,49572.0,25.9815,26.0195,25.9625,25.9815,49572.0
2023-05-03 10:40:00,27.36,27.38,27.26,27.28,58818.0,25.9815,26.0005,25.8866,25.9056,58818.0
2023-05-03 10:50:00,27.29,27.3,27.18,27.23,57706.0,25.9151,25.9246,25.8106,25.8581,57706.0
2023-05-03 11:00:00,27.22,27.23,27.13,27.16,40316.0,25.8486,25.8581,25.7631,25.7916,40316.0
2023-05-03 11:10:00,27.16,27.21,27.16,27.18,39656.0,25.7916,25.8391,25.7916,25.8106,39656.0
2023-05-03 11:20:00,27.18,27.22,27.18,27.19,31630.0,25.8106,25.8486,25.8106,25.8201,31630.0
2023-05-03 11:30:00,27.18,27.29,27.18,27.27,47402.0,25.8106,25.9151,25.8106,25.8961,47402.0
2023-05-03 11:40:00,27.27,27.31,27.26,27.27,33104.0,25.8961,25.9341,25.8866,25.8961,33104.0
2023-05-03 11:50:00,27.28,27.32,27.27,27.31,47608.0,25.9056,25.9436,25.8961,25.9341,47608.0
2023-05-03 12:00:00,27.31,27.32,27.25,27.25,39194.0,25.9341,25.9436,25.8771,25.8771,39194.0
2023-05-03 12:10:00,27.25,27.27,27.21,27.22,65886.0,25.8771,25.8961,25.8391,25.8486,65886.0
2023-05-03 12:20:00,27.22,27.27,27.21,27.27,38728.0,25.8486,25.8961,25.8391,25.8961,38728.0
2023-05-03 12:30:00,27.27,27.27,27.24,27.25,39228.0,25.8961,25.8961,25.8676,25.8771,39228.0
2023-05-03 12:40:00,27.26,27.3,27.26,27.29,28644.0,25.8866,25.9246,25.8866,25.9151,28644.0
2023-05-03 12:50:00,27.3,27.36,27.29,27.35,47204.0,25.9246,25.9815,25.9151,25.972,47204.0
2023-05-03 13:00:00,27.36,27.38,27.36,27.36,40880.0,25.9815,26.0005,25.9815,25.9815,40880.0
2023-05-03 13:10:00,27.36,27.37,27.33,27.35,36130.0,25.9815,25.991,25.953,25.972,36130.0
2023-05-03 13:20:00,27.35,27.36,27.32,27.36,43388.0,25.972,25.9815,25.9436,25.9815,43388.0
2023-05-03 13:30:00,27.36,27.38,27.35,27.35,33932.0,25.9815,26.0005,25.972,25.972,33932.0
2023-05-03 13:40:00,27.36,27.36,27.29,27.31,37032.0,25.9815,25.9815,25.9151,25.9341,37032.0
2023-05-03 13:50:00,27.31,27.31,27.28,27.31,38866.0,25.9341,25.9341,25.9056,25.9341,38866.0
2023-05-03 14:00:00,27.3,27.4,27.24,27.3,106094.0,25.9246,26.0195,25.8676,25.9246,106094.0
2023-05-03 14:10:00,27.31,27.36,27.26,27.33,71474.0,25.9341,25.9815,25.8866,25.953,71474.0
2023-05-03 14:20:00,27.34,27.41,27.33,27.34,63128.0,25.9625,26.029,25.953,25.9625,63128.0
2023-05-03 14:30:00,27.34,27.37,27.18,27.36,145886.0,25.9625,25.991,25.8106,25.9815,145886.0
2023-05-03 14:40:00,27.35,27.46,27.26,27.29,93324.0,25.972,26.0765,25.8866,25.9151,93324.0
2023-05-03 14:50:00,27.28,27.4,27.2,27.36,103546.0,25.9056,26.0195,25.8296,25.9815,103546.0
2023-05-03 15:00:00,27.36,27.4,27.22,27.27,160578.0,25.9815,26.0195,25.8486,25.8961,160578.0
2023-05-03 15:10:00,27.25,27.27,27.16,27.2,156974.0,25.8771,25.8961,25.7916,25.8296,156974.0
2023-05-03 15:20:00,27.18,27.21,27.08,27.08,135394.0,25.8106,25.8391,25.7156,25.7156,135394.0
2023-05-03 15:30:00,27.07,27.11,27.04,27.09,142030.0,25.7061,25.7441,25.6777,25.7251,142030.0
2023-05-03 15:40:00,27.08,27.14,27.04,27.07,206822.0,25.7156,25.7726,25.6777,25.7061,206822.0
2023-05-03 15:50:00,27.08,27.1,27.0,27.04,595706.0,25.7156,25.7346,25.6397,25.6777,595706.0
2023-05-04 09:30:00,27.0,27.0,26.77,26.78,200378.0,25.6397,25.6397,25.4213,25.4308,200378.0
2023-05-04 09:40:00,26.77,26.78,26.47,26.48,157248.0,25.4213,25.4308,25.1364,25.1459,157248.0
2023-05-04 09:50:00,26.48,26.61,26.43,26.57,149284.0,25.1459,25.2693,25.0984,25.2313,149284.0
2023-05-04 10:00:00,26.56,26.72,26.56,26.66,99024.0,25.2218,25.3738,25.2218,25.3168,99024.0
2023-05-04 10:10:00,26.66,26.77,26.65,26.75,101144.0,25.3168,25.4213,25.3073,25.4023,101144.0
2023-05-04 10:20:00,26.77,26.84,26.75,26.8,50174.0,25.4213,25.4877,25.4023,25.4497,50174.0
2023-05-04 10:30:00,26.79,26.88,26.78,26.82,74382.0,25.4403,25.5257,25.4308,25.4687,74382.0
2023-05-04 10:40:00,26.82,26.98,26.82,26.96,141526.0,25.4687,25.6207,25.4687,25.6017,141526.0
2023-05-04 10:50:00,26.94,26.95,26.83,26.84,75120.0,25.5827,25.5922,25.4782,25.4877,75120.0
2023-05-04 11:00:00,26.85,26.99,26.83,26.96,54770.0,25.4972,25.6302,25.4782,25.6017,54770.0
2023-05-04 11:10:00,26.96,27.0,26.93,26.95,29758.0,25.6017,25.6397,25.5732,25.5922,29758.0
2023-05-04 11:20:00,26.95,26.98,26.88,26.9,82736.0,25.5922,25.6207,25.5257,25.5447,82736.0
2023-05-04 11:30:00,26.9,26.91,26.8,26.84,35928.0,25.5447,25.5542,25.4497,25.4877,35928.0
2023-05-04 11:40:00,26.84,26.88,26.83,26.87,31638.0,25.4877,25.5257,25.4782,25.5162,31638.0
2023-05-04 11:50:00,26.86,26.92,26.86,26.9,40118.0,25.5067,25.5637,25.5067,25.5447,40118.0
2023-05-04 12:00:00,26.9,26.91,26.72,26.78,147374.0,25.5447,25.5542,25.3738,25.4308,147374.0
2023-05-04 12:10:00,26.78,26.89,26.74,26.85,85016.0,25.4308,25.5352,25.3928,25.4972,85016.0
2023-05-04 12:20:00,26.85,26.91,26.84,26.85,110866.0,25.4972,25.5542,25.4877,25.4972,110866.0
2023-05-04 12:30:00,26.86,26.87,26.81,26.83,46546.0,25.5067,25.5162,25.4592,25.4782,46546.0
2023-05-04 12:40:00,26.83,26.88,26.83,26.88,68680.0,25.4782,25.5257,25.4782,25.5257,68680.0
2023-05-04 12:50:00,26.88,26.94,26.84,26.93,73884.0,25.5257,25.5827,25.4877,25.5732,73884.0
2023-05-04 13:00:00,26.94,27.02,26.93,27.01,42644.0,25.5827,25.6587,25.5732,25.6492,42644.0
2023-05-04 13:10:00,27.01,27.05,26.98,27.01,58404.0,25.6492,25.6872,25.6207,25.6492,58404.0
2023-05-04 13:20:00,27.03,27.07,27.0,27.03,46046.0,25.6682,25.7061,25.6397,25.6682,46046.0
2023-05-04 13:30:00,27.03,27.05,27.02,27.05,48090.0,25.6682,25.6872,25.6587,25.6872,48090.0
2023-05-04 13:40:00,27.04,27.04,26.99,27.01,60284.0,25.6777,25.6777,25.6302,25.6492,60284.0
2023-05-04 13:50:00,27.0,27.04,26.99,27.04,72084.0,25.6397,25.6777,25.6302,25.6777,72084.0
2023-05-04 14:00:00,27.05,27.06,27.02,27.04,41250.0,25.6872,25.6966,25.6587,25.6777,41250.0
2023-05-04 14:10:00,27.04,27.07,27.03,27.04,46014.0,25.6777,25.7061,25.6682,25.6777,46014.0
2023-05-04 14:20:00,27.05,27.06,26.97,26.98,47948.0,25.6872,25.6966,25.6112,25.6207,47948.0
2023-05-04 14:30:00,26.97,26.99,26.93,26.94,84848.0,25.6112,25.6302,25.5732,25.5827,84848.0
2023-05-04 14:40:00,26.93,26.97,26.92,26.93,55752.0,25.5732,25.6112,25.5637,25.5732,55752.0
2023-05-04 14:50:00,26.93,26.99,26.93,26.99,70876.0,25.5732,25.6302,25.5732,25.6302,70876.0
2023-05-04 15:00:00,27.0,27.09,26.99,27.06,88686.0,25.6397,25.7251,25.6302,25.6966,88686.0
2023-05-04 15:10:00,27.06,27.06,26.96,26.97,93184.0,25.6966,25.6966,25.6017,25.6112,93184.0
2023-05-04 15:20:00,26.97,27.02,26.95,27.0,76644.0,25.6112,25.6587,25.5922,25.6397,76644.0
2023-05-04 15:30:00,27.0,27.08,27.0,27.04,93984.0,25.6397,25.7156,25.6397,25.6777,93984.0
2023-05-04 15:40:00,27.04,27.06,26.94,27.03,151722.0,25.6777,25.6966,25.5827,25.6682,151722.0
2023-05-04 15:50:00,27.03,27.05,26.98,27.01,585856.0,25.6682,25.6872,25.6207,25.6492,585856.0
2023-05-05 09:30:00,27.16,27.32,27.16,27.28,163336.0,25.7916,25.9436,25.7916,25.9056,163336.0
2023-05-05 09:40:00,27.3,27.36,27.23,27.24,124166.0,25.9246,25.9815,25.8581,25.8676,124166.0
2023-05-05 09:50:00,27.24,27.24,27.18,27.2,38360.0,25.8676,25.8676,25.8106,25.8296,38360.0
2023-05-05 10:00:00,27.2,27.26,27.18,27.25,54602.0,25.8296,25.8866,25.8106,25.8771,54602.0
2023-05-05 10:10:00,27.25,27.25,27.14,27.17,49960.0,25.8771,25.8771,25.7726,25.8011,49960.0
2023-05-05 10:20:00,27.18,27.2,27.11,27.15,37408.0,25.8106,25.8296,25.7441,25.7821,37408.0
2023-05-05 10:30:00,27.16,27.22,27.16,27.21,39668.0,25.7916,25.8486,25.7916,25.8391,39668.0
2023-05-05 10:40:00,27.21,27.25,27.2,27.23,38444.0,25.8391,25.8771,25.8296,25.8581,38444.0
2023-05-05 10:50:00,27.23,27.25,27.18,27.21,33256.0,25.8581,25.8771,25.8106,25.8391,33256.0
2023-05-05 11:00:00,27.22,27.27,27.2,27.21,35632.0,25.8486,25.8961,25.8296,25.8391,35632.0
2023-05-05 11:10:00,27.22,27.27,27.18,27.2,31850.0,25.8486,25.8961,25.8106,25.8296,31850.0
2023-05-05 11:20:00,27.21,27.25,27.18,27.25,34868.0,25.8391,25.8771,25.8106,25.8771,34868.0
2023-05-05 11:30:00,27.25,27.26,27.17,27.17,52486.0,25.8771,25.8866,25.8011,25.8011,52486.0
2023-05-05 11:40:00,27.17,27.2,27.15,27.18,32608.0,25.8011,25.8296,25.7821,25.8106,32608.0
2023-05-05 11:50:00,27.18,27.2,27.13,27.16,38004.0,25.8106,25.8296,25.7631,25.7916,38004.0
2023-05-05 12:00:00,27.17,27.17,27.11,27.16,22900.0,25.8011,25.8011,25.7441,25.7916,22900.0
2023-05-05 12:10:00,27.16,27.17,27.12,27.13,25740.0,25.7916,25.8011,25.7536,25.7631,25740.0
2023-05-05 12:20:00,27.11,27.17,27.11,27.14,50006.0,25.7441,25.8011,25.7441,25.7726,50006.0
2023-05-05 12:30:00,27.14,27.15,27.1,27.11,43582.0,25.7726,25.7821,25.7346,25.7441,43582.0
2023-05-05 12:40:00,27.11,27.13,27.06,27.07,107892.0,25.7441,25.7631,25.6966,25.7061,107892.0
2023-05-05 12:50:00,27.08,27.11,27.06,27.1,33402.0,25.7156,25.7441,25.6966,25.7346,33402.0
2023-05-05 13:00:00,27.11,27.18,27.1,27.15,52712.0,25.7441,25.8106,25.7346,25.7821,52712.0
2023-05-05 13:10:00,27.14,27.17,27.12,27.14,32620.0,25.7726,25.8011,25.7536,25.7726,32620.0
2023-05-05 13:20:00,27.15,27.17,27.11,27.14,33596.0,25.7821,25.8011,25.7441,25.7726,33596.0
2023-05-05 13:30:00,27.15,27.18,27.14,27.15,38256.0,25.7821,25.8106,25.7726,25.7821,38256.0
2023-05-05 13:40:00,27.15,27.18,27.14,27.18,27892.0,25.7821,25.8106,25.7726,25.8106,27892.0
2023-05-05 13:50:00,27.18,27.18,27.16,27.18,22276.0,25.8106,25.8106,25.7916,25.8106,22276.0
2023-05-05 14:00:00,27.19,27.25,27.19,27.24,30508.0,25.8201,25.8771,25.8201,25.8676,30508.0
2023-05-05 14:10:00,27.24,27.25,27.21,27.22,26680.0,25.8676,25.8771,25.8391,25.8486,26680.0
2023-05-05 14:20:00,27.22,27.27,27.21,27.26,42028.0,25.8486,25.8961,25.8391,25.8866,42028.0
2023-05-05 14:30:00,27.26,27.3,27.25,27.28,47176.0,25.8866,25.9246,25.8771,25.9056,47176.0
2023-05-05 14:40:00,27.29,27.29,27.26,27.28,64018.0,25.9151,25.9151,25.8866,25.9056,64018.0
2023-05-05 14:50:00,27.27,27.32,27.27,27.29,121534.0,25.8961,25.9436,25.8961,25.9151,121534.0
2023-05-05 15:00:00,27.29,27.31,27.27,27.29,35082.0,25.9151,25.9341,25.8961,25.9151,35082.0
2023-05-05 15:10:00,27.29,27.31,27.27,27.28,50716.0,25.9151,25.9341,25.8961,25.9056,50716.0
2023-05-05 15:20:00,27.29,27.35,27.28,27.34,66914.0,25.9151,25.972,25.9056,25.9625,66914.0
2023-05-05 15:30:00,27.34,27.35,27.31,27.33,85038.0,25.9625,25.972,25.9341,25.953,85038.0
2023-05-05 15:40:00,27.33,27.36,27.32,27.36,109958.0,25.953,25.9815,25.9436,25.9815,109958.0
2023-05-05 15:50:00,27.36,27.36,27.31,27.33,449024.0,25.9815,25.9815,25.9341,25.953,449024.0
2023-05-08 09:30:00,27.25,27.3,27.14,27.25,222338.0,25.8771,25.9246,25.7726,25.8771,222338.0
2023-05-08 09:40:00,27.25,27.26,27.1,27.13,139328.0,25.8771,25.8866,25.7346,25.7631,139328.0
2023-05-08 09:50:00,27.13,27.17,27.05,27.06,79776.0,25.7631,25.8011,25.6872,25.6966,79776.0
2023-05-08 10:00:00,27.05,27.09,26.94,26.96,77564.0,25.6872,25.7251,25.5827,25.6017,77564.0
2023-05-08 10:10:00,26.96,27.03,26.93,27.0,68112.0,25.6017,25.6682,25.5732,25.6397,68112.0
2023-05-08 10:20:00,27.02,27.03,26.97,27.0,37286.0,25.6587,25.6682,25.6112,25.6397,37286.0
2023-05-08 10:30:00,27.0,27.04,26.97,27.0,42378.0,25.6397,25.6777,25.6112,25.6397,42378.0
2023-05-08 10:40:00,27.0,27.04,27.0,27.02,48848.0,25.6397,25.6777,25.6397,25.6587,48848.0
2023-05-08 10:50:00,27.02,27.03,26.97,26.98,88574.0,25.6587,25.6682,25.6112,25.6207,88574.0
2023-05-08 11:00:00,26.97,27.02,26.96,26.98,45630.0,25.6112,25.6587,25.6017,25.6207,45630.0
2023-05-08 11:10:00,26.97,26.99,26.93,26.99,71714.0,25.6112,25.6302,25.5732,25.6302,71714.0
2023-05-08 11:20:00,26.99,27.04,26.98,27.02,32016.0,25.6302,25.6777,25.6207,25.6587,32016.0
2023-05-08 11:30:00,27.01,27.04,27.0,27.03,22552.0,25.6492,25.6777,25.6397,25.6682,22552.0
2023-05-08 11:40:00,27.02,27.09,27.02,27.08,22454.0,25.6587,25.7251,25.6587,25.7156,22454.0
2023-05-08 11:50:00,27.08,27.1,27.07,27.07,27156.0,25.7156,25.7346,25.7061,25.7061,27156.0
2023-05-08 12:00:00,27.08,27.09,27.04,27.06,29696.0,25.7156,25.7251,25.6777,25.6966,29696.0
2023-05-08 12:10:00,27.05,27.05,26.99,27.03,23798.0,25.6872,25.6872,25.6302,25.6682,23798.0
2023-05-08 12:20:00,27.02,27.03,26.99,26.99,45152.0,25.6587,25.6682,25.6302,25.6302,45152.0
2023-05-08 12:30:00,26.99,27.03,26.99,27.02,21520.0,25.6302,25.6682,25.6302,25.6587,21520.0
2023-05-08 12:40:00,27.02,27.02,26.99,27.01,25578.0,25.6587,25.6587,25.6302,25.6492,25578.0
2023-05-08 12:50:00,27.0,27.04,27.0,27.03,18288.0,25.6397,25.6777,25.6397,25.6682,18288.0
2023-05-08 13:00:00,27.03,27.05,27.03,27.05,16116.0,25.6682,25.6872,25.6682,25.6872,16116.0
2023-05-08 13:10:00,27.05,27.07,27.0,27.03,32556.0,25.6872,25.7061,25.6397,25.6682,32556.0
2023-05-08 13:20:00,27.02,27.05,27.02,27.04,23626.0,25.6587,25.6872,25.6587,25.6777,23626.0
2023-05-08 13:30:00,27.04,27.08,27.03,27.08,25246.0,25.6777,25.7156,25.6682,25.7156,25246.0
2023-05-08 13:40:00,27.08,27.11,27.06,27.1,27204.0,25.7156,25.7441,25.6966,25.7346,27204.0
2023-05-08 13:50:00,27.1,27.11,27.08,27.1,22580.0,25.7346,25.7441,25.7156,25.7346,22580.0
2023-05-08 14:00:00,27.11,27.15,27.04,27.1,96222.0,25.7441,25.7821,25.6777,25.7346,96222.0
2023-05-08 14:10:00,27.1,27.18,27.08,27.17,28110.0,25.7346,25.8106,25.7156,25.8011,28110.0
2023-05-08 14:20:00,27.18,27.22,27.17,27.22,41784.0,25.8106,25.8486,25.8011,25.8486,41784.0
2023-05-08 14:30:00,27.22,27.25,27.21,27.22,50504.0,25.8486,25.8771,25.8391,25.8486,50504.0
2023-05-08 14:40:00,27.22,27.25,27.21,27.25,46234.0,25.8486,25.8771,25.8391,25.8771,46234.0
2023-05-08 14:50:00,27.25,27.27,27.24,27.24,102482.0,25.8771,25.8961,25.8676,25.8676,102482.0
2023-05-08 15:00:00,27.25,27.25,27.18,27.2,47970.0,25.8771,25.8771,25.8106,25.8296,47970.0
2023-05-08 15:10:00,27.2,27.2,27.14,27.16,92100.0,25.8296,25.8296,25.7726,25.7916,92100.0
2023-05-08 15:20:00,27.15,27.18,27.14,27.16,58996.0,25.7821,25.8106,25.7726,25.7916,58996.0
2023-05-08 15:30:00,27.15,27.2,27.15,27.2,69916.0,25.7821,25.8296,25.7821,25.8296,69916.0
2023-05-08 15:40:00,27.2,27.22,27.18,27.19,81298.0,25.8296,25.8486,25.8106,25.8201,81298.0
2023-05-08 15:50:00,27.2,27.2,27.15,27.17,392736.0,25.8296,25.8296,25.7821,25.8011,392736.0
2023-05-09 09:30:00,27.16,27.16,26.99,27.0,98424.0,25.7916,25.7916,25.6302,25.6397,98424.0
2023-05-09 09:40:00,27.0,27.13,27.0,27.12,69968.0,25.6397,25.7631,25.6397,25.7536,69968.0
2023-05-09 09:50:00,27.13,27.18,27.1,27.16,71720.0,25.7631,25.8106,25.7346,25.7916,71720.0
2023-05-09 10:00:00,27.16,27.17,27.09,27.15,57232.0,25.7916,25.8011,25.7251,25.7821,57232.0
2023-05-09 10:10:00,27.14,27.15,27.09,27.11,33302.0,25.7726,25.7821,25.7251,25.7441,33302.0
2023-05-09 10:20:00,27.11,27.18,27.11,27.18,34674.0,25.7441,25.8106,25.7441,25.8106,34674.0
2023-05-09 10:30:00,27.18,27.18,27.14,27.17,31150.0,25.8106,25.8106,25.7726,25.8011,31150.0
2023-05-09 10:40:00,27.17,27.21,27.17,27.2,27076.0,25.8011,25.8391,25.8011,25.8296,27076.0
2023-05-09 10:50:00,27.19,27.25,27.18,27.25,40942.0,25.8201,25.8771,25.8106,25.8771,40942.0
2023-05-09 11:00:00,27.25,27.28,27.24,27.28,46406.0,25.8771,25.9056,25.8676,25.9056,46406.0
2023-05-09 11:10:00,27.28,27.3,27.24,27.27,96554.0,25.9056,25.9246,25.8676,25.8961,96554.0
2023-05-09 11:20:00,27.28,27.29,27.26,27.29,37192.0,25.9056,25.9151,25.8866,25.9151,37192.0
2023-05-09 11:30:00,27.29,27.34,27.28,27.31,28114.0,25.9151,25.9625,25.9056,25.9341,28114.0
2023-05-09 11:40:00,27.31,27.32,27.27,27.27,88582.0,25.9341,25.9436,25.8961,25.8961,88582.0
2023-05-09 11:50:00,27.28,27.29,27.23,27.24,24416.0,25.9056,25.9151,25.8581,25.8676,24416.0
2023-05-09 12:00:00,27.23,27.23,27.17,27.17,34030.0,25.8581,25.8581,25.8011,25.8011,34030.0
2023-05-09 12:10:00,27.16,27.16,27.11,27.15,24820.0,25.7916,25.7916,25.7441,25.7821,24820.0
2023-05-09 12:20:00,27.14,27.19,27.14,27.16,15666.0,25.7726,25.8201,25.7726,25.7916,15666.0
2023-05-09 12:30:00,27.16,27.17,27.08,27.08,30186.0,25.7916,25.8011,25.7156,25.7156,30186.0
2023-05-09 12:40:00,27.09,27.12,27.09,27.1,18506.0,25.7251,25.7536,25.7251,25.7346,18506.0
2023-05-09 12:50:00,27.11,27.16,27.11,27.15,16340.0,25.7441,25.7916,25.7441,25.7821,16340.0
2023-05-09 13:00:00,27.15,27.15,27.12,27.13,29034.0,25.7821,25.7821,25.7536,25.7631,29034.0
2023-05-09 13:10:00,27.13,27.14,27.11,27.14,15632.0,25.7631,25.7726,25.7441,25.7726,15632.0
2023-05-09 13:20:00,27.14,27.15,27.11,27.14,16076.0,25.7726,25.7821,25.7441,25.7726,16076.0
2023-05-09 13:30:00,27.14,27.17,27.14,27.17,18428.0,25.7726,25.8011,25.7726,25.8011,18428.0
2023-05-09 13:40:00,27.17,27.17,27.11,27.15,20606.0,25.8011,25.8011,25.7441,25.7821,20606.0
2023-05-09 13:50:00,27.14,27.22,27.13,27.22,55974.0,25.7726,25.8486,25.7631,25.8486,55974.0
2023-05-09 14:00:00,27.22,27.27,27.21,27.26,113544.0,25.8486,25.8961,25.8391,25.8866,113544.0
2023-05-09 14:10:00,27.26,27.28,27.25,27.25,35954.0,25.8866,25.9056,25.8771,25.8771,35954.0
2023-05-09 14:20:00,27.25,27.28,27.23,27.24,59606.0,25.8771,25.9056,25.8581,25.8676,59606.0
2023-05-09 14:30:00,27.24,27.24,27.19,27.2,14082.0,25.8676,25.8676,25.8201,25.8296,14082.0
2023-05-09 14:40:00,27.18,27.21,27.18,27.2,20660.0,25.8106,25.8391,25.8106,25.8296,20660.0
2023-05-09 14:50:00,27.2,27.2,27.14,27.16,20704.0,25.8296,25.8296,25.7726,25.7916,20704.0
2023-05-09 15:00:00,27.16,27.18,27.16,27.17,21390.0,25.7916,25.8106,25.7916,25.8011,21390.0
2023-05-09 15:10:00,27.17,27.18,27.16,27.17,21370.0,25.8011,25.8106,25.7916,25.8011,21370.0
2023-05-09 15:20:00,27.17,27.24,27.17,27.24,22084.0,25.8011,25.8676,25.8011,25.8676,22084.0
2023-05-09 15:30:00,27.24,27.24,27.21,27.22,51192.0,25.8676,25.8676,25.8391,25.8486,51192.0
2023-05-09 15:40:00,27.22,27.25,27.22,27.24,58618.0,25.8486,25.8771,25.8486,25.8676,58618.0
2023-05-09 15:50:00,27.23,27.25,27.21,27.24,362406.0,25.8581,25.8771,25.8391,25.8676,362406.0
2023-05-10 09:30:00,27.45,27.54,27.39,27.39,99974.0,26.067,26.1525,26.01,26.01,99974.0
2023-05-10 09:40:00,27.39,27.42,27.21,27.24,80718.0,26.01,26.0385,25.8391,25.8676,80718.0
2023-05-10 09:50:00,27.25,27.38,27.23,27.36,43468.0,25.8771,26.0005,25.8581,25.9815,43468.0
2023-05-10 10:00:00,27.36,27.41,27.35,27.36,53880.0,25.9815,26.029,25.972,25.9815,53880.0
2023-05-10 10:10:00,27.36,27.39,27.22,27.25,54772.0,25.9815,26.01,25.8486,25.8771,54772.0
2023-05-10 10:20:00,27.25,27.32,27.25,27.29,40346.0,25.8771,25.9436,25.8771,25.9151,40346.0
2023-05-10 10:30:00,27.29,27.32,27.25,27.28,54184.0,25.9151,25.9436,25.8771,25.9056,54184.0
2023-05-10 10:40:00,27.29,27.31,27.17,27.25,83898.0,25.9151,25.9341,25.8011,25.8771,83898.0
2023-05-10 10:50:00,27.23,27.28,27.21,27.28,67962.0,25.8581,25.9056,25.8391,25.9056,67962.0
2023-05-10 11:00:00,27.28,27.31,27.27,27.31,30038.0,25.9056,25.9341,25.8961,25.9341,30038.0
2023-05-10 11:10:00,27.32,27.34,27.3,27.33,43762.0,25.9436,25.9625,25.9246,25.953,43762.0
2023-05-10 11:20:00,27.33,27.34,27.3,27.33,42448.0,25.953,25.9625,25.9246,25.953,42448.0
2023-05-10 11:30:00,27.33,27.36,27.32,27.34,36588.0,25.953,25.9815,25.9436,25.9625,36588.0
2023-05-10 11:40:00,27.35,27.36,27.3,27.31,43298.0,25.972,25.9815,25.9246,25.9341,43298.0
2023-05-10 11:50:00,27.31,27.33,27.27,27.3,88976.0,25.9341,25.953,25.8961,25.9246,88976.0
2023-05-10 12:00:00,27.3,27.31,27.21,27.23,53950.0,25.9246,25.9341,25.8391,25.8581,53950.0
2023-05-10 12:10:00,27.23,27.25,27.2,27.22,52884.0,25.8581,25.8771,25.8296,25.8486,52884.0
2023-05-10 12:20:00,27.22,27.24,27.19,27.2,25564.0,25.8486,25.8676,25.8201,25.8296,25564.0
2023-05-10 12:30:00,27.21,27.21,27.15,27.17,40734.0,25.8391,25.8391,25.7821,25.8011,40734.0
2023-05-10 12:40:00,27.17,27.18,27.14,27.14,23874.0,25.8011,25.8106,25.7726,25.7726,23874.0
2023-05-10 12:50:00,27.14,27.16,27.1,27.12,37700.0,25.7726,25.7916,25.7346,25.7536,37700.0
2023-05-10 13:00:00,27.11,27.12,27.09,27.09,52702.0,25.7441,25.7536,25.7251,25.7251,52702.0
2023-05-10 13:10:00,27.08,27.1,27.05,27.05,25876.0,25.7156,25.7346,25.6872,25.6872,25876.0
2023-05-10 13:20:00,27.05,27.05,26.97,27.0,37032.0,25.6872,25.6872,25.6112,25.6397,37032.0
2023-05-10 13:30:00,26.99,27.03,26.97,26.97,29138.0,25.6302,25.6682,25.6112,25.6112,29138.0
2023-05-10 13:40:00,26.97,27.04,26.97,27.04,17774.0,25.6112,25.6777,25.6112,25.6777,17774.0
2023-05-10 13:50:00,27.03,27.08,27.03,27.08,19866.0,25.6682,25.7156,25.6682,25.7156,19866.0
2023-05-10 14:00:00,27.08,27.11,27.08,27.08,49112.0,25.7156,25.7441,25.7156,25.7156,49112.0
2023-05-10 14:10:00,27.08,27.15,27.07,27.15,35020.0,25.7156,25.7821,25.7061,25.7821,35020.0
2023-05-10 14:20:00,27.15,27.16,27.11,27.13,24316.0,25.7821,25.7916,25.7441,25.7631,24316.0
2023-05-10 14:30:00,27.14,27.18,27.13,27.18,52960.0,25.7726,25.8106,25.7631,25.8106,52960.0
2023-05-10 14:40:00,27.18,27.23,27.18,27.2,32226.0,25.8106,25.8581,25.8106,25.8296,32226.0
2023-05-10 14:50:00,27.19,27.21,27.18,27.2,26108.0,25.8201,25.8391,25.8106,25.8296,26108.0
2023-05-10 15:00:00,27.21,27.25,27.2,27.25,44036.0,25.8391,25.8771,25.8296,25.8771,44036.0
2023-05-10 15:10:00,27.25,27.27,27.22,27.27,45986.0,25.8771,25.8961,25.8486,25.8961,45986.0
2023-05-10 15:20:00,27.27,27.39,27.27,27.36,89772.0,25.8961,26.01,25.8961,25.9815,89772.0
2023-05-10 15:30:00,27.35,27.42,27.33,27.38,243674.0,25.972,26.0385,25.953,26.0005,243674.0
2023-05-10 15:40:00,27.39,27.39,27.33,27.33,178284.0,26.01,26.01,25.953,25.953,178284.0
2023-05-10 15:50:00,27.33,27.33,27.27,27.3,521354.0,25.953,25.953,25.8961,25.9246,521354.0
2023-05-11 09:30:00,27.18,27.29,27.16,27.24,119652.0,25.8106,25.9151,25.7916,25.8676,119652.0
2023-05-11 09:40:00,27.24,27.24,27.1,27.1,88354.0,25.8676,25.8676,25.7346,25.7346,88354.0
2023-05-11 09:50:00,27.1,27.14,27.07,27.09,47988.0,25.7346,25.7726,25.7061,25.7251,47988.0
2023-05-11 10:00:00,27.09,27.1,27.04,27.1,55216.0,25.7251,25.7346,25.6777,25.7346,55216.0
2023-05-11 10:10:00,27.1,27.15,27.07,27.09,38106.0,25.7346,25.7821,25.7061,25.7251,38106.0
2023-05-11 10:20:00,27.08,27.23,27.07,27.22,80794.0,25.7156,25.8581,25.7061,25.8486,80794.0
2023-05-11 10:30:00,27.22,27.25,27.18,27.21,51512.0,25.8486,25.8771,25.8106,25.8391,51512.0
2023-05-11 10:40:00,27.21,27.3,27.2,27.25,31370.0,25.8391,25.9246,25.8296,25.8771,31370.0
2023-05-11 10:50:00,27.26,27.27,27.2,27.22,26656.0,25.8866,25.8961,25.8296,25.8486,26656.0
2023-05-11 11:00:00,27.22,27.25,27.2,27.2,50610.0,25.8486,25.8771,25.8296,25.8296,50610.0
2023-05-11 11:10:00,27.21,27.3,27.2,27.29,41458.0,25.8391,25.9246,25.8296,25.9151,41458.0
2023-05-11 11:20:00,27.3,27.33,27.26,27.32,45870.0,25.9246,25.953,25.8866,25.9436,45870.0
2023-05-11 11:30:00,27.32,27.35,27.27,27.27,33614.0,25.9436,25.972,25.8961,25.8961,33614.0
2023-05-11 11:40:00,27.28,27.32,27.25,27.26,23182.0,25.9056,25.9436,25.8771,25.8866,23182.0
2023-05-11 11:50:00,27.25,27.3,27.25,27.3,28764.0,25.8771,25.9246,25.8771,25.9246,28764.0
2023-05-11 12:00:00,27.3,27.34,27.27,27.32,41158.0,25.9246,25.9625,25.8961,25.9436,41158.0
2023-05-11 12:10:00,27.32,27.32,27.28,27.3,39456.0,25.9436,25.9436,25.9056,25.9246,39456.0
2023-05-11 12:20:00,27.32,27.34,27.28,27.31,30438.0,25.9436,25.9625,25.9056,25.9341,30438.0
2023-05-11 12:30:00,27.3,27.31,27.27,27.27,24250.0,25.9246,25.9341,25.8961,25.8961,24250.0
2023-05-11 12:40:00,27.27,27.27,27.25,27.26,22246.0,25.8961,25.8961,25.8771,25.8866,22246.0
2023-05-11 12:50:00,27.26,27.28,27.24,27.26,43390.0,25.8866,25.9056,25.8676,25.8866,43390.0
2023-05-11 13:00:00,27.27,27.27,27.22,27.23,24822.0,25.8961,25.8961,25.8486,25.8581,24822.0
2023-05-11 13:10:00,27.24,27.27,27.22,27.27,54364.0,25.8676,25.8961,25.8486,25.8961,54364.0
2023-05-11 13:20:00,27.27,27.28,27.22,27.23,44100.0,25.8961,25.9056,25.8486,25.8581,44100.0
2023-05-11 13:30:00,27.22,27.25,27.2,27.25,41538.0,25.8486,25.8771,25.8296,25.8771,41538.0
2023-05-11 13:40:00,27.25,27.25,27.15,27.16,40360.0,25.8771,25.8771,25.7821,25.7916,40360.0
2023-05-11 13:50:00,27.15,27.25,27.14,27.25,22290.0,25.7821,25.8771,25.7726,25.8771,22290.0
2023-05-11 14:00:00,27.25,27.29,27.23,27.28,37578.0,25.8771,25.9151,25.8581,25.9056,37578.0
2023-05-11 14:10:00,27.28,27.32,27.27,27.3,45342.0,25.9056,25.9436,25.8961,25.9246,45342.0
2023-05-11 14:20:00,27.3,27.36,27.29,27.33,50700.0,25.9246,25.9815,25.9151,25.953,50700.0
2023-05-11 14:30:00,27.33,27.33,27.29,27.31,51306.0,25.953,25.953,25.9151,25.9341,51306.0
2023-05-11 14:40:00,27.31,27.38,27.31,27.37,36626.0,25.9341,26.0005,25.9341,25.991,36626.0
2023-05-11 14:50:00,27.36,27.37,27.33,27.36,43442.0,25.9815,25.991,25.953,25.9815,43442.0
2023-05-11 15:00:00,27.36,27.36,27.31,27.33,40672.0,25.9815,25.9815,25.9341,25.953,40672.0
2023-05-11 15:10:00,27.33,27.36,27.31,27.32,34790.0,25.953,25.9815,25.9341,25.9436,34790.0
2023-05-11 15:20:00,27.32,27.36,27.31,27.34,47840.0,25.9436,25.9815,25.9341,25.9625,47840.0
2023-05-11 15:30:00,27.34,27.36,27.32,27.33,63384.0,25.9625,25.9815,25.9436,25.953,63384.0
2023-05-11 15:40:00,27.32,27.38,27.32,27.38,153308.0,25.9436,26.0005,25.9436,26.0005,153308.0
2023-05-11 15:50:00,27.37,27.46,27.36,27.43,544352.0,25.991,26.0765,25.9815,26.048,544352.0
2023-05-12 09:30:00,27.5,27.6,27.5,27.59,95902.0,26.1145,26.2094,26.1145,26.1999,95902.0
2023-05-12 09:40:00,27.6,27.66,27.57,27.58,53214.0,26.2094,26.2664,26.181,26.1905,53214.0
2023-05-12 09:50:00,27.59,27.65,27.58,27.59,23184.0,26.1999,26.2569,26.1905,26.1999,23184.0
2023-05-12 10:00:00,27.55,27.58,27.48,27.5,47500.0,26.162,26.1905,26.0955,26.1145,47500.0
2023-05-12 10:10:00,27.5,27.53,27.48,27.5,34810.0,26.1145,26.143,26.0955,26.1145,34810.0
2023-05-12 10:20:00,27.5,27.52,27.44,27.45,36926.0,26.1145,26.1335,26.0575,26.067,36926.0
2023-05-12 10:30:00,27.45,27.46,27.38,27.42,30538.0,26.067,26.0765,26.0005,26.0385,30538.0
2023-05-12 10:40:00,27.41,27.43,27.35,27.37,32370.0,26.029,26.048,25.972,25.991,32370.0
2023-05-12 10:50:00,27.36,27.37,27.32,27.33,31738.0,25.9815,25.991,25.9436,25.953,31738.0
2023-05-12 11:00:00,27.34,27.37,27.33,27.36,15006.0,25.9625,25.991,25.953,25.9815,15006.0
2023-05-12 11:10:00,27.36,27.37,27.31,27.31,27902.0,25.9815,25.991,25.9341,25.9341,27902.0
2023-05-12 11:20:00,27.31,27.32,27.29,27.31,20038.0,25.9341,25.9436,25.9151,25.9341,20038.0
2023-05-12 11:30:00,27.3,27.34,27.29,27.31,20066.0,25.9246,25.9625,25.9151,25.9341,20066.0
2023-05-12 11:40:00,27.3,27.34,27.28,27.33,24352.0,25.9246,25.9625,25.9056,25.953,24352.0
2023-05-12 11:50:00,27.33,27.37,27.32,27.37,17526.0,25.953,25.991,25.9436,25.991,17526.0
2023-05-12 12:00:00,27.38,27.38,27.3,27.3,31932.0,26.0005,26.0005,25.9246,25.9246,31932.0
2023-05-12 12:10:00,27.3,27.3,27.27,27.27,13964.0,25.9246,25.9246,25.8961,25.8961,13964.0
2023-05-12 12:20:00,27.27,27.29,27.24,27.28,27540.0,25.8961,25.9151,25.8676,25.9056,27540.0
2023-05-12 12:30:00,27.28,27.31,27.23,27.27,29228.0,25.9056,25.9341,25.8581,25.8961,29228.0
2023-05-12 12:40:00,27.27,27.27,27.22,27.24,22210.0,25.8961,25.8961,25.8486,25.8676,22210.0
2023-05-12 12:50:00,27.24,27.31,27.24,27.29,40858.0,25.8676,25.9341,25.8676,25.9151,40858.0
2023-05-12 13:00:00,27.28,27.29,27.26,27.27,23494.0,25.9056,25.9151,25.8866,25.8961,23494.0
2023-05-12 13:10:00,27.26,27.27,27.25,27.26,29922.0,25.8866,25.8961,25.8771,25.8866,29922.0
2023-05-12 13:20:00,27.25,27.32,27.25,27.28,25152.0,25.8771,25.9436,25.8771,25.9056,25152.0
2023-05-12 13:30:00,27.28,27.29,27.22,27.22,60184.0,25.9056,25.9151,25.8486,25.8486,60184.0
2023-05-12 13:40:00,27.22,27.24,27.21,27.22,26980.0,25.8486,25.8676,25.8391,25.8486,26980.0
2023-05-12 13:50:00,27.21,27.21,27.14,27.15,31928.0,25.8391,25.8391,25.7726,25.7821,31928.0
2023-05-12 14:00:00,27.14,27.19,27.13,27.19,42390.0,25.7726,25.8201,25.7631,25.8201,42390.0
2023-05-12 14:10:00,27.18,27.2,27.14,27.15,27466.0,25.8106,25.8296,25.7726,25.7821,27466.0
2023-05-12 14:20:00,27.14,27.2,27.13,27.17,25830.0,25.7726,25.8296,25.7631,25.8011,25830.0
2023-05-12 14:30:00,27.16,27.18,27.15,27.15,38280.0,25.7916,25.8106,25.7821,25.7821,38280.0
2023-05-12 14:40:00,27.15,27.17,27.13,27.15,40060.0,25.7821,25.8011,25.7631,25.7821,40060.0
2023-05-12 14:50:00,27.15,27.21,27.15,27.2,26372.0,25.7821,25.8391,25.7821,25.8296,26372.0
2023-05-12 15:00:00,27.2,27.24,27.18,27.24,29334.0,25.8296,25.8676,25.8106,25.8676,29334.0
2023-05-12 15:10:00,27.24,27.27,27.22,27.27,39700.0,25.8676,25.8961,25.8486,25.8961,39700.0
2023-05-12 15:20:00,27.27,27.3,27.26,27.3,44658.0,25.8961,25.9246,25.8866,25.9246,44658.0
2023-05-12 15:30:00,27.3,27.36,27.3,27.35,72260.0,25.9246,25.9815,25.9246,25.972,72260.0
2023-05-12 15:40:00,27.35,27.36,27.33,27.35,78296.0,25.972,25.9815,25.953,25.972,78296.0
2023-05-12 15:50:00,27.34,27.4,27.32,27.38,301204.0,25.9625,26.0195,25.9436,26.0005,301204.0
2023-05-15 09:30:00,27.33,27.33,27.05,27.11,274978.0,25.953,25.953,25.6872,25.7441,274978.0
2023-05-15 09:40:00,27.11,27.14,27.08,27.09,124486.0,25.7441,25.7726,25.7156,25.7251,124486.0
2023-05-15 09:50:00,27.09,27.09,26.98,27.03,95372.0,25.7251,25.7251,25.6207,25.6682,95372.0
2023-05-15 10:00:00,27.03,27.04,26.93,26.93,153402.0,25.6682,25.6777,25.5732,25.5732,153402.0
2023-05-15 10:10:00,26.93,26.99,26.92,26.93,60982.0,25.5732,25.6302,25.5637,25.5732,60982.0
2023-05-15 10:20:00,26.94,26.99,26.92,26.98,60906.0,25.5827,25.6302,25.5637,25.6207,60906.0
2023-05-15 10:30:00,26.98,27.06,26.97,27.0,104980.0,25.6207,25.6966,25.6112,25.6397,104980.0
2023-05-15 10:40:00,27.0,27.06,27.0,27.04,60328.0,25.6397,25.6966,25.6397,25.6777,60328.0
2023-05-15 10:50:00,27.04,27.07,27.0,27.02,63762.0,25.6777,25.7061,25.6397,25.6587,63762.0
2023-05-15 11:00:00,27.0,27.02,26.98,26.99,48360.0,25.6397,25.6587,25.6207,25.6302,48360.0
2023-05-15 11:10:00,26.98,27.08,26.98,27.07,33580.0,25.6207,25.7156,25.6207,25.7061,33580.0
2023-05-15 11:20:00,27.07,27.07,27.03,27.03,36812.0,25.7061,25.7061,25.6682,25.6682,36812.0
2023-05-15 11:30:00,27.03,27.05,27.0,27.0,45666.0,25.6682,25.6872,25.6397,25.6397,45666.0
2023-05-15 11:40:00,27.0,27.02,26.98,27.0,45422.0,25.6397,25.6587,25.6207,25.6397,45422.0
2023-05-15 11:50:00,27.0,27.03,26.99,27.0,40346.0,25.6397,25.6682,25.6302,25.6397,40346.0
2023-05-15 12:00:00,27.0,27.0,26.96,26.98,39854.0,25.6397,25.6397,25.6017,25.6207,39854.0
2023-05-15 12:10:00,26.98,27.02,26.97,27.01,30598.0,25.6207,25.6587,25.6112,25.6492,30598.0
2023-05-15 12:20:00,27.01,27.02,26.99,27.01,34056.0,25.6492,25.6587,25.6302,25.6492,34056.0
2023-05-15 12:30:00,27.0,27.02,26.99,27.0,30684.0,25.6397,25.6587,25.6302,25.6397,30684.0
2023-05-15 12:40:00,26.99,27.06,26.98,27.06,40528.0,25.6302,25.6966,25.6207,25.6966,40528.0
2023-05-15 12:50:00,27.06,27.08,27.05,27.08,34048.0,25.6966,25.7156,25.6872,25.7156,34048.0
2023-05-15 13:00:00,27.08,27.11,27.08,27.1,28886.0,25.7156,25.7441,25.7156,25.7346,28886.0
2023-05-15 13:10:00,27.11,27.15,27.1,27.11,39342.0,25.7441,25.7821,25.7346,25.7441,39342.0
2023-05-15 13:20:00,27.1,27.16,27.1,27.13,178848.0,25.7346,25.7916,25.7346,25.7631,178848.0
2023-05-15 13:30:00,27.13,27.14,27.1,27.1,106322.0,25.7631,25.7726,25.7346,25.7346,106322.0
2023-05-15 13:40:00,27.1,27.11,27.01,27.01,57324.0,25.7346,25.7441,25.6492,25.6492,57324.0
2023-05-15 13:50:00,27.02,27.07,27.0,27.07,34044.0,25.6587,25.7061,25.6397,25.7061,34044.0
2023-05-15 14:00:00,27.07,27.09,27.05,27.07,59960.0,25.7061,25.7251,25.6872,25.7061,59960.0
2023-05-15 14:10:00,27.06,27.1,27.06,27.09,34284.0,25.6966,25.7346,25.6966,25.7251,34284.0
2023-05-15 14:20:00,27.1,27.1,27.05,27.06,39742.0,25.7346,25.7346,25.6872,25.6966,39742.0
2023-05-15 14:30:00,27.06,27.1,27.05,27.09,26802.0,25.6966,25.7346,25.6872,25.7251,26802.0
2023-05-15 14:40:00,27.09,27.12,27.08,27.12,32654.0,25.7251,25.7536,25.7156,25.7536,32654.0
2023-05-15 14:50:00,27.12,27.12,27.07,27.1,42218.0,25.7536,25.7536,25.7061,25.7346,42218.0
2023-05-15 15:00:00,27.1,27.13,27.1,27.12,22516.0,25.7346,25.7631,25.7346,25.7536,22516.0
2023-05-15 15:10:00,27.12,27.14,27.11,27.13,28410.0,25.7536,25.7726,25.7441,25.7631,28410.0
2023-05-15 15:20:00,27.14,27.15,27.12,27.15,72942.0,25.7726,25.7821,25.7536,25.7821,72942.0
2023-05-15 15:30:00,27.14,27.15,27.1,27.14,56096.0,25.7726,25.7821,25.7346,25.7726,56096.0
2023-05-15 15:40:00,27.15,27.16,27.11,27.13,86232.0,25.7821,25.7916,25.7441,25.7631,86232.0
2023-05-15 15:50:00,27.13,27.16,27.08,27.13,505662.0,25.7631,25.7916,25.7156,25.7631,505662.0
2023-05-16 09:30:00,26.98,27.01,26.86,26.88,94950.0,25.6207,25.6492,25.5067,25.5257,94950.0
2023-05-16 09:40:00,26.89,26.98,26.89,26.93,112912.0,25.5352,25.6207,25.5352,25.5732,112912.0
2023-05-16 09:50:00,26.94,26.96,26.86,26.96,69552.0,25.5827,25.6017,25.5067,25.6017,69552.0
2023-05-16 10:00:00,26.96,26.99,26.86,26.87,55802.0,25.6017,25.6302,25.5067,25.5162,55802.0
2023-05-16 10:10:00,26.86,26.86,26.81,26.83,46036.0,25.5067,25.5067,25.4592,25.4782,46036.0
2023-05-16 10:20:00,26.83,26.89,26.82,26.86,43746.0,25.4782,25.5352,25.4687,25.5067,43746.0
2023-05-16 10:30:00,26.89,26.89,26.8,26.81,44280.0,25.5352,25.5352,25.4497,25.4592,44280.0
2023-05-16 10:40:00,26.81,26.81,26.76,26.8,62844.0,25.4592,25.4592,25.4118,25.4497,62844.0
2023-05-16 10:50:00,26.8,26.82,26.76,26.79,55986.0,25.4497,25.4687,25.4118,25.4403,55986.0
2023-05-16 11:00:00,26.8,26.93,26.79,26.92,69160.0,25.4497,25.5732,25.4403,25.5637,69160.0
2023-05-16 11:10:00,26.93,26.99,26.93,26.99,52486.0,25.5732,25.6302,25.5732,25.6302,52486.0
2023-05-16 11:20:00,26.99,27.05,26.97,27.04,53848.0,25.6302,25.6872,25.6112,25.6777,53848.0
2023-05-16 11:30:00,27.03,27.03,26.93,26.93,25448.0,25.6682,25.6682,25.5732,25.5732,25448.0
2023-05-16 11:40:00,26.95,26.96,26.91,26.96,27438.0,25.5922,25.6017,25.5542,25.6017,27438.0
2023-05-16 11:50:00,26.96,26.99,26.95,26.98,25858.0,25.6017,25.6302,25.5922,25.6207,25858.0
2023-05-16 12:00:00,26.97,26.99,26.94,26.95,24998.0,25.6112,25.6302,25.5827,25.5922,24998.0
2023-05-16 12:10:00,26.96,26.97,26.93,26.96,43052.0,25.6017,25.6112,25.5732,25.6017,43052.0
2023-05-16 12:20:00,26.95,26.98,26.93,26.98,17668.0,25.5922,25.6207,25.5732,25.6207,17668.0
2023-05-16 12:30:00,26.99,27.0,26.97,27.0,51282.0,25.6302,25.6397,25.6112,25.6397,51282.0
2023-05-16 12:40:00,27.02,27.03,26.97,26.98,29478.0,25.6587,25.6682,25.6112,25.6207,29478.0
2023-05-16 12:50:00,26.99,27.02,26.98,27.01,28622.0,25.6302,25.6587,25.6207,25.6492,28622.0
2023-05-16 13:00:00,27.02,27.03,27.0,27.02,22076.0,25.6587,25.6682,25.6397,25.6587,22076.0
2023-05-16 13:10:00,27.01,27.02,26.98,26.99,25140.0,25.6492,25.6587,25.6207,25.6302,25140.0
2023-05-16 13:20:00,26.99,27.0,26.95,26.96,22338.0,25.6302,25.6397,25.5922,25.6017,22338.0
2023-05-16 13:30:00,26.95,26.96,26.88,26.88,45018.0,25.5922,25.6017,25.5257,25.5257,45018.0
2023-05-16 13:40:00,26.88,26.93,26.87,26.93,37292.0,25.5257,25.5732,25.5162,25.5732,37292.0
2023-05-16 13:50:00,26.92,26.96,26.92,26.96,34650.0,25.5637,25.6017,25.5637,25.6017,34650.0
2023-05-16 14:00:00,26.96,26.96,26.88,26.9,46362.0,25.6017,25.6017,25.5257,25.5447,46362.0
2023-05-16 14:10:00,26.9,26.92,26.88,26.92,26812.0,25.5447,25.5637,25.5257,25.5637,26812.0
2023-05-16 14:20:00,26.92,26.92,26.89,26.91,33284.0,25.5637,25.5637,25.5352,25.5542,33284.0
2023-05-16 14:30:00,26.91,26.94,26.9,26.94,31844.0,25.5542,25.5827,25.5447,25.5827,31844.0
2023-05-16 14:40:00,26.94,26.95,26.91,26.93,35126.0,25.5827,25.5922,25.5542,25.5732,35126.0
2023-05-16 14:50:00,26.93,26.96,26.92,26.93,59444.0,25.5732,25.6017,25.5637,25.5732,59444.0
2023-05-16 15:00:00,26.93,26.95,26.92,26.93,45814.0,25.5732,25.5922,25.5637,25.5732,45814.0
2023-05-16 15:10:00,26.93,26.97,26.91,26.91,43712.0,25.5732,25.6112,25.5542,25.5542,43712.0
2023-05-16 15:20:00,26.91,26.93,26.88,26.91,114208.0,25.5542,25.5732,25.5257,25.5542,114208.0
2023-05-16 15:30:00,26.9,26.93,26.9,26.93,89392.0,25.5447,25.5732,25.5447,25.5732,89392.0
2023-05-16 15:40:00,26.93,26.93,26.88,26.9,104796.0,25.5732,25.5732,25.5257,25.5447,104796.0
2023-05-16 15:50:00,26.9,26.9,26.81,26.82,421170.0,25.5447,25.5447,25.4592,25.4687,421170.0
2023-05-17 09:30:00,26.89,27.0,26.84,26.92,104390.0,25.5352,25.6397,25.4877,25.5637,104390.0
2023-05-17 09:40:00,26.92,26.94,26.86,26.86,68332.0,25.5637,25.5827,25.5067,25.5067,68332.0
2023-05-17 09:50:00,26.86,26.87,26.83,26.86,80942.0,25.5067,25.5162,25.4782,25.5067,80942.0
2023-05-17 10:00:00,26.85,26.99,26.84,26.93,119250.0,25.4972,25.6302,25.4877,25.5732,119250.0
2023-05-17 10:10:00,26.93,26.93,26.84,26.84,115070.0,25.5732,25.5732,25.4877,25.4877,115070.0
2023-05-17 10:20:00,26.84,26.95,26.83,26.93,52250.0,25.4877,25.5922,25.4782,25.5732,52250.0
2023-05-17 10:30:00,26.93,26.97,26.93,26.96,55554.0,25.5732,25.6112,25.5732,25.6017,55554.0
2023-05-17 10:40:00,26.95,26.99,26.92,26.96,53146.0,25.5922,25.6302,25.5637,25.6017,53146.0
2023-05-17 10:50:00,26.96,26.97,26.93,26.96,54894.0,25.6017,25.6112,25.5732,25.6017,54894.0
2023-05-17 11:00:00,26.96,26.98,26.94,26.97,38272.0,25.6017,25.6207,25.5827,25.6112,38272.0
2023-05-17 11:10:00,26.97,27.03,26.95,26.98,107482.0,25.6112,25.6682,25.5922,25.6207,107482.0
2023-05-17 11:20:00,26.98,26.98,26.9,26.96,30502.0,25.6207,25.6207,25.5447,25.6017,30502.0
2023-05-17 11:30:00,26.96,26.97,26.93,26.95,22264.0,25.6017,25.6112,25.5732,25.5922,22264.0
2023-05-17 11:40:00,26.95,26.99,26.95,26.95,116344.0,25.5922,25.6302,25.5922,25.5922,116344.0
2023-05-17 11:50:00,26.95,26.97,26.88,26.88,49074.0,25.5922,25.6112,25.5257,25.5257,49074.0
2023-05-17 12:00:00,26.89,26.92,26.89,26.91,20560.0,25.5352,25.5637,25.5352,25.5542,20560.0
2023-05-17 12:10:00,26.92,26.93,26.91,26.93,16922.0,25.5637,25.5732,25.5542,25.5732,16922.0
2023-05-17 12:20:00,26.93,26.93,26.9,26.91,25124.0,25.5732,25.5732,25.5447,25.5542,25124.0
2023-05-17 12:30:00,26.92,26.96,26.92,26.96,28972.0,25.5637,25.6017,25.5637,25.6017,28972.0
2023-05-17 12:40:00,26.96,27.04,26.96,27.02,20658.0,25.6017,25.6777,25.6017,25.6587,20658.0
2023-05-17 12:50:00,27.02,27.07,27.02,27.07,24012.0,25.6587,25.7061,25.6587,25.7061,24012.0
2023-05-17 13:00:00,27.08,27.13,27.08,27.09,37582.0,25.7156,25.7631,25.7156,25.7251,37582.0
2023-05-17 13:10:00,27.08,27.1,27.07,27.07,20148.0,25.7156,25.7346,25.7061,25.7061,20148.0
2023-05-17 13:20:00,27.08,27.11,27.08,27.1,22434.0,25.7156,25.7441,25.7156,25.7346,22434.0
2023-05-17 13:30:00,27.11,27.13,27.1,27.11,13542.0,25.7441,25.7631,25.7346,25.7441,13542.0
2023-05-17 13:40:00,27.11,27.14,27.1,27.13,28998.0,25.7441,25.7726,25.7346,25.7631,28998.0
2023-05-17 13:50:00,27.14,27.14,27.1,27.14,21076.0,25.7726,25.7726,25.7346,25.7726,21076.0
2023-05-17 14:00:00,27.14,27.14,27.07,27.08,18798.0,25.7726,25.7726,25.7061,25.7156,18798.0
2023-05-17 14:10:00,27.09,27.11,27.05,27.07,22748.0,25.7251,25.7441,25.6872,25.7061,22748.0
2023-05-17 14:20:00,27.07,27.07,27.02,27.03,16746.0,25.7061,25.7061,25.6587,25.6682,16746.0
2023-05-17 14:30:00,27.03,27.09,27.02,27.07,60760.0,25.6682,25.7251,25.6587,25.7061,60760.0
2023-05-17 14:40:00,27.07,27.1,27.06,27.08,27688.0,25.7061,25.7346,25.6966,25.7156,27688.0
2023-05-17 14:50:00,27.09,27.09,27.06,27.06,38206.0,25.7251,25.7251,25.6966,25.6966,38206.0
2023-05-17 15:00:00,27.06,27.12,27.06,27.11,47866.0,25.6966,25.7536,25.6966,25.7441,47866.0
2023-05-17 15:10:00,27.11,27.16,27.11,27.13,61742.0,25.7441,25.7916,25.7441,25.7631,61742.0
2023-05-17 15:20:00,27.14,27.14,27.07,27.08,184252.0,25.7726,25.7726,25.7061,25.7156,184252.0
2023-05-17 15:30:00,27.08,27.11,27.04,27.1,158702.0,25.7156,25.7441,25.6777,25.7346,158702.0
2023-05-17 15:40:00,27.1,27.14,27.09,27.14,92372.0,25.7346,25.7726,25.7251,25.7726,92372.0
2023-05-17 15:50:00,27.14,27.18,27.09,27.11,578784.0,25.7726,25.8106,25.7251,25.7441,578784.0
2023-05-18 09:30:00,27.15,27.29,27.09,27.12,164470.0,25.7821,25.9151,25.7251,25.7536,164470.0
2023-05-18 09:40:00,27.12,27.17,27.07,27.07,64380.0,25.7536,25.8011,25.7061,25.7061,64380.0
2023-05-18 09:50:00,27.08,27.2,27.06,27.17,51596.0,25.7156,25.8296,25.6966,25.8011,51596.0
2023-05-18 10:00:00,27.17,27.29,27.17,27.28,54866.0,25.8011,25.9151,25.8011,25.9056,54866.0
2023-05-18 10:10:00,27.29,27.31,27.26,27.29,41000.0,25.9151,25.9341,25.8866,25.9151,41000.0
2023-05-18 10:20:00,27.29,27.36,27.29,27.35,30136.0,25.9151,25.9815,25.9151,25.972,30136.0
2023-05-18 10:30:00,27.36,27.41,27.34,27.41,42828.0,25.9815,26.029,25.9625,26.029,42828.0
2023-05-18 10:40:00,27.4,27.42,27.35,27.41,34482.0,26.0195,26.0385,25.972,26.029,34482.0
2023-05-18 10:50:00,27.42,27.54,27.41,27.5,91422.0,26.0385,26.1525,26.029,26.1145,91422.0
2023-05-18 11:00:00,27.5,27.59,27.5,27.55,80236.0,26.1145,26.1999,26.1145,26.162,80236.0
2023-05-18 11:10:00,27.55,27.57,27.51,27.52,61396.0,26.162,26.181,26.124,26.1335,61396.0
2023-05-18 11:20:00,27.52,27.53,27.49,27.49,43140.0,26.1335,26.143,26.105,26.105,43140.0
2023-05-18 11:30:00,27.49,27.5,27.46,27.46,51104.0,26.105,26.1145,26.0765,26.0765,51104.0
2023-05-18 11:40:00,27.45,27.5,27.43,27.49,53884.0,26.067,26.1145,26.048,26.105,53884.0
2023-05-18 11:50:00,27.5,27.53,27.44,27.46,90694.0,26.1145,26.143,26.0575,26.0765,90694.0
2023-05-18 12:00:00,27.46,27.46,27.39,27.43,50130.0,26.0765,26.0765,26.01,26.048,50130.0
2023-05-18 12:10:00,27.43,27.48,27.39,27.43,82046.0,26.048,26.0955,26.01,26.048,82046.0
2023-05-18 12:20:00,27.43,27.45,27.41,27.43,64026.0,26.048,26.067,26.029,26.048,64026.0
2023-05-18 12:30:00,27.43,27.45,27.4,27.42,40190.0,26.048,26.067,26.0195,26.0385,40190.0
2023-05-18 12:40:00,27.42,27.48,27.41,27.46,67118.0,26.0385,26.0955,26.029,26.0765,67118.0
2023-05-18 12:50:00,27.46,27.5,27.44,27.49,73934.0,26.0765,26.1145,26.0575,26.105,73934.0
2023-05-18 13:00:00,27.49,27.52,27.48,27.52,85572.0,26.105,26.1335,26.0955,26.1335,85572.0
2023-05-18 13:10:00,27.52,27.53,27.49,27.51,64620.0,26.1335,26.143,26.105,26.124,64620.0
2023-05-18 13:20:00,27.51,27.54,27.45,27.46,127188.0,26.124,26.1525,26.067,26.0765,127188.0
2023-05-18 13:30:00,27.45,27.5,27.45,27.47,71354.0,26.067,26.1145,26.067,26.086,71354.0
2023-05-18 13:40:00,27.47,27.47,27.41,27.46,89408.0,26.086,26.086,26.029,26.0765,89408.0
2023-05-18 13:50:00,27.45,27.45,27.4,27.43,50354.0,26.067,26.067,26.0195,26.048,50354.0
2023-05-18 14:00:00,27.42,27.45,27.41,27.42,48918.0,26.0385,26.067,26.029,26.0385,48918.0
2023-05-18 14:10:00,27.43,27.44,27.36,27.44,105244.0,26.048,26.0575,25.9815,26.0575,105244.0
2023-05-18 14:20:00,27.44,27.5,27.43,27.48,44306.0,26.0575,26.1145,26.048,26.0955,44306.0
2023-05-18 14:30:00,27.47,27.54,27.47,27.54,52502.0,26.086,26.1525,26.086,26.1525,52502.0
2023-05-18 14:40:00,27.54,27.54,27.5,27.53,56414.0,26.1525,26.1525,26.1145,26.143,56414.0
2023-05-18 14:50:00,27.53,27.53,27.5,27.52,63338.0,26.143,26.143,26.1145,26.1335,63338.0
2023-05-18 15:00:00,27.52,27.55,27.49,27.53,80222.0,26.1335,26.162,26.105,26.143,80222.0
2023-05-18 15:10:00,27.53,27.59,27.51,27.58,85250.0,26.143,26.1999,26.124,26.1905,85250.0
2023-05-18 15:20:00,27.59,27.59,27.53,27.54,101250.0,26.1999,26.1999,26.143,26.1525,101250.0
2023-05-18 15:30:00,27.54,27.57,27.54,27.57,77944.0,26.1525,26.181,26.1525,26.181,77944.0
2023-05-18 15:40:00,27.57,27.63,27.55,27.6,221906.0,26.181,26.2379,26.162,26.2094,221906.0
2023-05-18 15:50:00,27.6,27.64,27.59,27.63,430974.0,26.2094,26.2474,26.1999,26.2379,430974.0
2023-05-19 09:30:00,27.75,27.81,27.68,27.72,257742.0,26.3519,26.4089,26.2854,26.3234,257742.0
2023-05-19 09:40:00,27.72,27.73,27.64,27.71,104602.0,26.3234,26.3329,26.2474,26.3139,104602.0
2023-05-19 09:50:00,27.71,27.75,27.69,27.71,33872.0,26.3139,26.3519,26.2949,26.3139,33872.0
2023-05-19 10:00:00,27.71,27.72,27.68,27.7,79500.0,26.3139,26.3234,26.2854,26.3044,79500.0
2023-05-19 10:10:00,27.69,27.69,27.63,27.65,64958.0,26.2949,26.2949,26.2379,26.2569,64958.0
2023-05-19 10:20:00,27.66,27.68,27.58,27.6,85510.0,26.2664,26.2854,26.1905,26.2094,85510.0
2023-05-19 10:30:00,27.6,27.65,27.6,27.62,43008.0,26.2094,26.2569,26.2094,26.2284,43008.0
2023-05-19 10:40:00,27.61,27.64,27.6,27.6,29678.0,26.2189,26.2474,26.2094,26.2094,29678.0
2023-05-19 10:50:00,27.6,27.63,27.58,27.61,49426.0,26.2094,26.2379,26.1905,26.2189,49426.0
2023-05-19 11:00:00,27.61,27.63,27.53,27.54,27836.0,26.2189,26.2379,26.143,26.1525,27836.0
2023-05-19 11:10:00,27.54,27.55,27.47,27.49,49542.0,26.1525,26.162,26.086,26.105,49542.0
2023-05-19 11:20:00,27.5,27.52,27.44,27.44,21018.0,26.1145,26.1335,26.0575,26.0575,21018.0
2023-05-19 11:30:00,27.43,27.45,27.36,27.38,55044.0,26.048,26.067,25.9815,26.0005,55044.0
2023-05-19 11:40:00,27.36,27.48,27.34,27.46,30784.0,25.9815,26.0955,25.9625,26.0765,30784.0
2023-05-19 11:50:00,27.46,27.5,27.44,27.46,57922.0,26.0765,26.1145,26.0575,26.0765,57922.0
2023-05-19 12:00:00,27.46,27.49,27.43,27.46,40352.0,26.0765,26.105,26.048,26.0765,40352.0
2023-05-19 12:10:00,27.46,27.47,27.42,27.46,26572.0,26.0765,26.086,26.0385,26.0765,26572.0
2023-05-19 12:20:00,27.47,27.48,27.43,27.43,36226.0,26.086,26.0955,26.048,26.048,36226.0
2023-05-19 12:30:00,27.43,27.44,27.38,27.43,27230.0,26.048,26.0575,26.0005,26.048,27230.0
2023-05-19 12:40:00,27.43,27.47,27.42,27.46,22864.0,26.048,26.086,26.0385,26.0765,22864.0
2023-05-19 12:50:00,27.46,27.5,27.45,27.45,19426.0,26.0765,26.1145,26.067,26.067,19426.0
2023-05-19 13:00:00,27.46,27.48,27.44,27.46,37508.0,26.0765,26.0955,26.0575,26.0765,37508.0
2023-05-19 13:10:00,27.45,27.48,27.44,27.48,15408.0,26.067,26.0955,26.0575,26.0955,15408.0
2023-05-19 13:20:00,27.48,27.49,27.45,27.47,32622.0,26.0955,26.105,26.067,26.086,32622.0
2023-05-19 13:30:00,27.47,27.48,27.45,27.47,22302.0,26.086,26.0955,26.067,26.086,22302.0
2023-05-19 13:40:00,27.47,27.47,27.43,27.43,28832.0,26.086,26.086,26.048,26.048,28832.0
2023-05-19 13:50:00,27.43,27.45,27.42,27.42,20518.0,26.048,26.067,26.0385,26.0385,20518.0
2023-05-19 14:00:00,27.42,27.43,27.39,27.42,19814.0,26.0385,26.048,26.01,26.0385,19814.0
2023-05-19 14:10:00,27.42,27.44,27.4,27.44,35300.0,26.0385,26.0575,26.0195,26.0575,35300.0
2023-05-19 14:20:00,27.45,27.47,27.43,27.43,17564.0,26.067,26.086,26.048,26.048,17564.0
2023-05-19 14:30:00,27.43,27.47,27.42,27.47,17722.0,26.048,26.086,26.0385,26.086,17722.0
2023-05-19 14:40:00,27.47,27.48,27.43,27.44,22398.0,26.086,26.0955,26.048,26.0575,22398.0
2023-05-19 14:50:00,27.44,27.5,27.44,27.5,26182.0,26.0575,26.1145,26.0575,26.1145,26182.0
2023-05-19 15:00:00,27.5,27.5,27.45,27.46,22574.0,26.1145,26.1145,26.067,26.0765,22574.0
2023-05-19 15:10:00,27.47,27.52,27.47,27.5,45106.0,26.086,26.1335,26.086,26.1145,45106.0
2023-05-19 15:20:00,27.5,27.5,27.46,27.48,41666.0,26.1145,26.1145,26.0765,26.0955,41666.0
2023-05-19 15:30:00,27.48,27.52,27.46,27.5,60306.0,26.0955,26.1335,26.0765,26.1145,60306.0
2023-05-19 15:40:00,27.5,27.55,27.5,27.52,73498.0,26.1145,26.162,26.1145,26.1335,73498.0
2023-05-19 15:50:00,27.5,27.53,27.49,27.5,300644.0,26.1145,26.143,26.105,26.1145,300644.0
2023-05-22 09:30:00,27.52,27.66,27.45,27.66,99844.0,26.1335,26.2664,26.067,26.2664,99844.0
2023-05-22 09:40:00,27.64,27.65,27.49,27.5,62774.0,26.2474,26.2569,26.105,26.1145,62774.0
2023-05-22 09:50:00,27.5,27.54,27.43,27.47,39700.0,26.1145,26.1525,26.048,26.086,39700.0
2023-05-22 10:00:00,27.48,27.48,27.34,27.35,46368.0,26.0955,26.0955,25.9625,25.972,46368.0
2023-05-22 10:10:00,27.35,27.55,27.35,27.55,39864.0,25.972,26.162,25.972,26.162,39864.0
2023-05-22 10:20:00,27.54,27.58,27.5,27.58,65936.0,26.1525,26.1905,26.1145,26.1905,65936.0
2023-05-22 10:30:00,27.58,27.6,27.51,27.52,44408.0,26.1905,26.2094,26.124,26.1335,44408.0
2023-05-22 10:40:00,27.51,27.53,27.48,27.5,25358.0,26.124,26.143,26.0955,26.1145,25358.0
2023-05-22 10:50:00,27.5,27.55,27.49,27.53,69824.0,26.1145,26.162,26.105,26.143,69824.0
2023-05-22 11:00:00,27.56,27.63,27.55,27.61,50120.0,26.1715,26.2379,26.162,26.2189,50120.0
2023-05-22 11:10:00,27.61,27.66,27.59,27.64,40218.0,26.2189,26.2664,26.1999,26.2474,40218.0
2023-05-22 11:20:00,27.64,27.68,27.64,27.67,47206.0,26.2474,26.2854,26.2474,26.2759,47206.0
2023-05-22 11:30:00,27.66,27.68,27.65,27.68,72484.0,26.2664,26.2854,26.2569,26.2854,72484.0
2023-05-22 11:40:00,27.67,27.67,27.56,27.58,172544.0,26.2759,26.2759,26.1715,26.1905,172544.0
2023-05-22 11:50:00,27.57,27.65,27.55,27.64,49638.0,26.181,26.2569,26.162,26.2474,49638.0
2023-05-22 12:00:00,27.64,27.65,27.61,27.61,22928.0,26.2474,26.2569,26.2189,26.2189,22928.0
2023-05-22 12:10:00,27.62,27.65,27.61,27.65,28698.0,26.2284,26.2569,26.2189,26.2569,28698.0
2023-05-22 12:20:00,27.65,27.65,27.59,27.63,44814.0,26.2569,26.2569,26.1999,26.2379,44814.0
2023-05-22 12:30:00,27.63,27.65,27.6,27.61,29240.0,26.2379,26.2569,26.2094,26.2189,29240.0
2023-05-22 12:40:00,27.61,27.62,27.57,27.58,26746.0,26.2189,26.2284,26.181,26.1905,26746.0
2023-05-22 12:50:00,27.58,27.63,27.57,27.63,20146.0,26.1905,26.2379,26.181,26.2379,20146.0
2023-05-22 13:00:00,27.63,27.67,27.62,27.66,49358.0,26.2379,26.2759,26.2284,26.2664,49358.0
2023-05-22 13:10:00,27.66,27.68,27.6,27.68,83828.0,26.2664,26.2854,26.2094,26.2854,83828.0
2023-05-22 13:20:00,27.68,27.68,27.62,27.63,33120.0,26.2854,26.2854,26.2284,26.2379,33120.0
2023-05-22 13:30:00,27.63,27.66,27.62,27.65,27498.0,26.2379,26.2664,26.2284,26.2569,27498.0
2023-05-22 13:40:00,27.65,27.7,27.65,27.7,53688.0,26.2569,26.3044,26.2569,26.3044,53688.0
2023-05-22 13:50:00,27.7,27.7,27.65,27.65,23148.0,26.3044,26.3044,26.2569,26.2569,23148.0
2023-05-22 14:00:00,27.65,27.7,27.65,27.7,31982.0,26.2569,26.3044,26.2569,26.3044,31982.0
2023-05-22 14:10:00,27.69,27.71,27.67,27.7,37876.0,26.2949,26.3139,26.2759,26.3044,37876.0
2023-05-22 14:20:00,27.7,27.7,27.68,27.69,63678.0,26.3044,26.3044,26.2854,26.2949,63678.0
2023-05-22 14:30:00,27.69,27.71,27.67,27.67,34550.0,26.2949,26.3139,26.2759,26.2759,34550.0
2023-05-22 14:40:00,27.68,27.73,27.67,27.72,61212.0,26.2854,26.3329,26.2759,26.3234,61212.0
2023-05-22 14:50:00,27.73,27.75,27.71,27.74,67196.0,26.3329,26.3519,26.3139,26.3424,67196.0
2023-05-22 15:00:00,27.74,27.8,27.74,27.78,216524.0,26.3424,26.3994,26.3424,26.3804,216524.0
2023-05-22 15:10:00,27.77,27.78,27.74,27.77,87122.0,26.3709,26.3804,26.3424,26.3709,87122.0
2023-05-22 15:20:00,27.76,27.76,27.68,27.72,85044.0,26.3614,26.3614,26.2854,26.3234,85044.0
2023-05-22 15:30:00,27.72,27.75,27.71,27.75,108548.0,26.3234,26.3519,26.3139,26.3519,108548.0
2023-05-22 15:40:00,27.75,27.76,27.73,27.73,170480.0,26.3519,26.3614,26.3329,26.3329,170480.0
2023-05-22 15:50:00,27.73,27.75,27.68,27.7,470646.0,26.3329,26.3519,26.2854,26.3044,470646.0
2023-05-23 09:30:00,27.62,27.62,27.33,27.33,103322.0,26.2284,26.2284,25.953,25.953,103322.0
2023-05-23 09:40:00,27.33,27.5,27.33,27.47,128744.0,25.953,26.1145,25.953,26.086,128744.0
2023-05-23 09:50:00,27.47,27.56,27.46,27.5,80790.0,26.086,26.1715,26.0765,26.1145,80790.0
2023-05-23 10:00:00,27.51,27.56,27.46,27.47,35434.0,26.124,26.1715,26.0765,26.086,35434.0
2023-05-23 10:10:00,27.47,27.48,27.4,27.44,73586.0,26.086,26.0955,26.0195,26.0575,73586.0
2023-05-23 10:20:00,27.45,27.48,27.43,27.46,32456.0,26.067,26.0955,26.048,26.0765,32456.0
2023-05-23 10:30:00,27.47,27.48,27.43,27.45,33804.0,26.086,26.0955,26.048,26.067,33804.0
2023-05-23 10:40:00,27.44,27.44,27.37,27.43,49134.0,26.0575,26.0575,25.991,26.048,49134.0
2023-05-23 10:50:00,27.43,27.45,27.39,27.4,93192.0,26.048,26.067,26.01,26.0195,93192.0
2023-05-23 11:00:00,27.4,27.43,27.36,27.38,46690.0,26.0195,26.048,25.9815,26.0005,46690.0
2023-05-23 11:10:00,27.38,27.4,27.35,27.39,42486.0,26.0005,26.0195,25.972,26.01,42486.0
2023-05-23 11:20:00,27.39,27.54,27.38,27.54,56188.0,26.01,26.1525,26.0005,26.1525,56188.0
2023-05-23 11:30:00,27.54,27.55,27.44,27.46,60246.0,26.1525,26.162,26.0575,26.0765,60246.0
2023-05-23 11:40:00,27.46,27.47,27.42,27.43,38432.0,26.0765,26.086,26.0385,26.048,38432.0
2023-05-23 11:50:00,27.43,27.44,27.39,27.4,29580.0,26.048,26.0575,26.01,26.0195,29580.0
2023-05-23 12:00:00,27.41,27.43,27.39,27.4,26038.0,26.029,26.048,26.01,26.0195,26038.0
2023-05-23 12:10:00,27.39,27.41,27.37,27.38,33168.0,26.01,26.029,25.991,26.0005,33168.0
2023-05-23 12:20:00,27.39,27.41,27.38,27.38,25478.0,26.01,26.029,26.0005,26.0005,25478.0
2023-05-23 12:30:00,27.39,27.4,27.33,27.36,35434.0,26.01,26.0195,25.953,25.9815,35434.0
2023-05-23 12:40:00,27.36,27.36,27.29,27.3,46340.0,25.9815,25.9815,25.9151,25.9246,46340.0
2023-05-23 12:50:00,27.3,27.31,27.28,27.29,29368.0,25.9246,25.9341,25.9056,25.9151,29368.0
2023-05-23 13:00:00,27.3,27.33,27.27,27.32,21592.0,25.9246,25.953,25.8961,25.9436,21592.0
2023-05-23 13:10:00,27.32,27.32,27.3,27.31,20218.0,25.9436,25.9436,25.9246,25.9341,20218.0
2023-05-23 13:20:00,27.3,27.31,27.23,27.24,32576.0,25.9246,25.9341,25.8581,25.8676,32576.0
2023-05-23 13:30:00,27.24,27.24,27.2,27.23,32510.0,25.8676,25.8676,25.8296,25.8581,32510.0
2023-05-23 13:40:00,27.24,27.3,27.24,27.28,30004.0,25.8676,25.9246,25.8676,25.9056,30004.0
2023-05-23 13:50:00,27.29,27.29,27.24,27.26,18566.0,25.9151,25.9151,25.8676,25.8866,18566.0
2023-05-23 14:00:00,27.25,27.3,27.25,27.26,39290.0,25.8771,25.9246,25.8771,25.8866,39290.0
2023-05-23 14:10:00,27.25,27.26,27.2,27.22,43642.0,25.8771,25.8866,25.8296,25.8486,43642.0
2023-05-23 14:20:00,27.22,27.22,27.14,27.18,66658.0,25.8486,25.8486,25.7726,25.8106,66658.0
2023-05-23 14:30:00,27.17,27.22,27.15,27.17,46128.0,25.8011,25.8486,25.7821,25.8011,46128.0
2023-05-23 14:40:00,27.17,27.21,27.14,27.2,38638.0,25.8011,25.8391,25.7726,25.8296,38638.0
2023-05-23 14:50:00,27.2,27.24,27.2,27.24,27390.0,25.8296,25.8676,25.8296,25.8676,27390.0
2023-05-23 15:00:00,27.23,27.24,27.17,27.18,56244.0,25.8581,25.8676,25.8011,25.8106,56244.0
2023-05-23 15:10:00,27.19,27.23,27.13,27.14,38690.0,25.8201,25.8581,25.7631,25.7726,38690.0
2023-05-23 15:20:00,27.13,27.2,27.13,27.2,43914.0,25.7631,25.8296,25.7631,25.8296,43914.0
2023-05-23 15:30:00,27.2,27.22,27.18,27.19,45874.0,25.8296,25.8486,25.8106,25.8201,45874.0
2023-05-23 15:40:00,27.18,27.21,27.17,27.21,84278.0,25.8106,25.8391,25.8011,25.8391,84278.0
2023-05-23 15:50:00,27.2,27.2,27.15,27.17,368264.0,25.8296,25.8296,25.7821,25.8011,368264.0
2023-05-24 09:30:00,27.2,27.24,27.03,27.05,80840.0,25.8296,25.8676,25.6682,25.6872,80840.0
2023-05-24 09:40:00,27.05,27.08,27.02,27.08,71164.0,25.6872,25.7156,25.6587,25.7156,71164.0
2023-05-24 09:50:00,27.1,27.11,27.03,27.05,52976.0,25.7346,25.7441,25.6682,25.6872,52976.0
2023-05-24 10:00:00,27.04,27.09,27.04,27.05,33398.0,25.6777,25.7251,25.6777,25.6872,33398.0
2023-05-24 10:10:00,27.05,27.07,27.03,27.04,18286.0,25.6872,25.7061,25.6682,25.6777,18286.0
2023-05-24 10:20:00,27.04,27.06,27.0,27.04,41202.0,25.6777,25.6966,25.6397,25.6777,41202.0
2023-05-24 10:30:00,27.05,27.13,27.04,27.11,51540.0,25.6872,25.7631,25.6777,25.7441,51540.0
2023-05-24 10:40:00,27.11,27.17,27.08,27.09,75366.0,25.7441,25.8011,25.7156,25.7251,75366.0
2023-05-24 10:50:00,27.09,27.11,26.97,26.99,121950.0,25.7251,25.7441,25.6112,25.6302,121950.0
2023-05-24 11:00:00,26.99,27.0,26.93,26.95,47394.0,25.6302,25.6397,25.5732,25.5922,47394.0
2023-05-24 11:10:00,26.95,26.99,26.92,26.93,54304.0,25.5922,25.6302,25.5637,25.5732,54304.0
2023-05-24 11:20:00,26.94,27.03,26.93,26.97,59374.0,25.5827,25.6682,25.5732,25.6112,59374.0
2023-05-24 11:30:00,26.97,26.97,26.92,26.95,25014.0,25.6112,25.6112,25.5637,25.5922,25014.0
2023-05-24 11:40:00,26.95,26.95,26.89,26.93,28888.0,25.5922,25.5922,25.5352,25.5732,28888.0
2023-05-24 11:50:00,26.93,26.95,26.92,26.93,28924.0,25.5732,25.5922,25.5637,25.5732,28924.0
2023-05-24 12:00:00,26.93,26.97,26.93,26.94,15850.0,25.5732,25.6112,25.5732,25.5827,15850.0
2023-05-24 12:10:00,26.94,26.94,26.89,26.91,43664.0,25.5827,25.5827,25.5352,25.5542,43664.0
2023-05-24 12:20:00,26.92,26.93,26.89,26.92,23370.0,25.5637,25.5732,25.5352,25.5637,23370.0
2023-05-24 12:30:00,26.92,26.94,26.91,26.94,18192.0,25.5637,25.5827,25.5542,25.5827,18192.0
2023-05-24 12:40:00,26.95,26.96,26.92,26.93,25414.0,25.5922,25.6017,25.5637,25.5732,25414.0
2023-05-24 12:50:00,26.93,26.95,26.9,26.92,15664.0,25.5732,25.5922,25.5447,25.5637,15664.0
2023-05-24 13:00:00,26.91,26.91,26.84,26.85,25472.0,25.5542,25.5542,25.4877,25.4972,25472.0
2023-05-24 13:10:00,26.85,26.85,26.82,26.85,29226.0,25.4972,25.4972,25.4687,25.4972,29226.0
2023-05-24 13:20:00,26.85,26.9,26.85,26.86,22768.0,25.4972,25.5447,25.4972,25.5067,22768.0
2023-05-24 13:30:00,26.86,26.91,26.86,26.91,18524.0,25.5067,25.5542,25.5067,25.5542,18524.0
2023-05-24 13:40:00,26.92,26.94,26.88,26.89,34594.0,25.5637,25.5827,25.5257,25.5352,34594.0
2023-05-24 13:50:00,26.88,26.91,26.88,26.91,11542.0,25.5257,25.5542,25.5257,25.5542,11542.0
2023-05-24 14:00:00,26.91,26.93,26.89,26.9,24566.0,25.5542,25.5732,25.5352,25.5447,24566.0
2023-05-24 14:10:00,26.9,26.91,26.88,26.91,23538.0,25.5447,25.5542,25.5257,25.5542,23538.0
2023-05-24 14:20:00,26.91,26.91,26.84,26.86,23818.0,25.5542,25.5542,25.4877,25.5067,23818.0
2023-05-24 14:30:00,26.86,26.93,26.85,26.93,13974.0,25.5067,25.5732,25.4972,25.5732,13974.0
2023-05-24 14:40:00,26.93,26.95,26.91,26.91,26588.0,25.5732,25.5922,25.5542,25.5542,26588.0
2023-05-24 14:50:00,26.91,26.92,26.84,26.86,57448.0,25.5542,25.5637,25.4877,25.5067,57448.0
2023-05-24 15:00:00,26.86,26.86,26.83,26.86,23668.0,25.5067,25.5067,25.4782,25.5067,23668.0
2023-05-24 15:10:00,26.85,27.01,26.85,27.0,60106.0,25.4972,25.6492,25.4972,25.6397,60106.0
2023-05-24 15:20:00,27.01,27.06,26.99,26.99,96956.0,25.6492,25.6966,25.6302,25.6302,96956.0
2023-05-24 15:30:00,26.99,27.02,26.95,26.97,75490.0,25.6302,25.6587,25.5922,25.6112,75490.0
2023-05-24 15:40:00,26.98,26.98,26.91,26.93,81880.0,25.6207,25.6207,25.5542,25.5732,81880.0
2023-05-24 15:50:00,26.93,26.94,26.87,26.92,235228.0,25.5732,25.5827,25.5162,25.5637,235228.0
2023-05-25 09:30:00,26.91,26.92,26.78,26.88,122068.0,25.5542,25.5637,25.4308,25.5257,122068.0
2023-05-25 09:40:00,26.86,26.93,26.83,26.88,97706.0,25.5067,25.5732,25.4782,25.5257,97706.0
2023-05-25 09:50:00,26.88,27.06,26.87,27.03,27102.0,25.5257,25.6966,25.5162,25.6682,27102.0
2023-05-25 10:00:00,27.02,27.07,27.0,27.0,45894.0,25.6587,25.7061,25.6397,25.6397,45894.0
2023-05-25 10:10:00,27.0,27.14,26.97,27.04,101956.0,25.6397,25.7726,25.6112,25.6777,101956.0
2023-05-25 10:20:00,27.03,27.1,27.0,27.08,134826.0,25.6682,25.7346,25.6397,25.7156,134826.0
2023-05-25 10:30:00,27.09,27.09,27.0,27.08,62264.0,25.7251,25.7251,25.6397,25.7156,62264.0
2023-05-25 10:40:00,27.08,27.14,27.04,27.06,85698.0,25.7156,25.7726,25.6777,25.6966,85698.0
2023-05-25 10:50:00,27.06,27.06,26.98,26.98,26034.0,25.6966,25.6966,25.6207,25.6207,26034.0
2023-05-25 11:00:00,26.99,27.03,26.97,27.03,20054.0,25.6302,25.6682,25.6112,25.6682,20054.0
2023-05-25 11:10:00,27.03,27.05,26.99,26.99,64280.0,25.6682,25.6872,25.6302,25.6302,64280.0
2023-05-25 11:20:00,26.99,27.02,26.94,26.96,28160.0,25.6302,25.6587,25.5827,25.6017,28160.0
2023-05-25 11:30:00,26.95,26.97,26.9,26.9,23336.0,25.5922,25.6112,25.5447,25.5447,23336.0
2023-05-25 11:40:00,26.9,26.94,26.87,26.93,34768.0,25.5447,25.5827,25.5162,25.5732,34768.0
2023-05-25 11:50:00,26.93,26.99,26.93,26.98,38696.0,25.5732,25.6302,25.5732,25.6207,38696.0
2023-05-25 12:00:00,26.99,27.05,26.99,27.03,22378.0,25.6302,25.6872,25.6302,25.6682,22378.0
2023-05-25 12:10:00,27.05,27.1,27.05,27.1,11362.0,25.6872,25.7346,25.6872,25.7346,11362.0
2023-05-25 12:20:00,27.1,27.1,27.03,27.06,36140.0,25.7346,25.7346,25.6682,25.6966,36140.0
2023-05-25 12:30:00,27.07,27.07,27.0,27.03,35730.0,25.7061,25.7061,25.6397,25.6682,35730.0
2023-05-25 12:40:00,27.05,27.08,27.05,27.07,11720.0,25.6872,25.7156,25.6872,25.7061,11720.0
2023-05-25 12:50:00,27.07,27.08,27.03,27.04,27540.0,25.7061,25.7156,25.6682,25.6777,27540.0
2023-05-25 13:00:00,27.04,27.08,27.0,27.06,26368.0,25.6777,25.7156,25.6397,25.6966,26368.0
2023-05-25 13:10:00,27.06,27.11,27.06,27.09,15058.0,25.6966,25.7441,25.6966,25.7251,15058.0
2023-05-25 13:20:00,27.09,27.16,27.09,27.11,40192.0,25.7251,25.7916,25.7251,25.7441,40192.0
2023-05-25 13:30:00,27.11,27.13,27.06,27.08,61330.0,25.7441,25.7631,25.6966,25.7156,61330.0
2023-05-25 13:40:00,27.08,27.09,27.05,27.05,40256.0,25.7156,25.7251,25.6872,25.6872,40256.0
2023-05-25 13:50:00,27.05,27.07,27.03,27.07,32906.0,25.6872,25.7061,25.6682,25.7061,32906.0
2023-05-25 14:00:00,27.08,27.14,27.04,27.04,68486.0,25.7156,25.7726,25.6777,25.6777,68486.0
2023-05-25 14:10:00,27.04,27.09,27.03,27.08,40278.0,25.6777,25.7251,25.6682,25.7156,40278.0
2023-05-25 14:20:00,27.08,27.11,27.07,27.1,27844.0,25.7156,25.7441,25.7061,25.7346,27844.0
2023-05-25 14:30:00,27.09,27.11,27.02,27.05,22922.0,25.7251,25.7441,25.6587,25.6872,22922.0
2023-05-25 14:40:00,27.05,27.08,27.02,27.05,29588.0,25.6872,25.7156,25.6587,25.6872,29588.0
2023-05-25 14:50:00,27.05,27.07,27.05,27.07,21752.0,25.6872,25.7061,25.6872,25.7061,21752.0
2023-05-25 15:00:00,27.07,27.12,27.06,27.12,38118.0,25.7061,25.7536,25.6966,25.7536,38118.0
2023-05-25 15:10:00,27.11,27.15,27.11,27.13,46044.0,25.7441,25.7821,25.7441,25.7631,46044.0
2023-05-25 15:20:00,27.13,27.18,27.11,27.16,51328.0,25.7631,25.8106,25.7441,25.7916,51328.0
2023-05-25 15:30:00,27.17,27.21,27.16,27.18,108044.0,25.8011,25.8391,25.7916,25.8106,108044.0
2023-05-25 15:40:00,27.18,27.23,27.18,27.21,83980.0,25.8106,25.8581,25.8106,25.8391,83980.0
2023-05-25 15:50:00,27.21,27.21,27.15,27.17,262512.0,25.8391,25.8391,25.7821,25.8011,262512.0
2023-05-26 09:30:00,27.24,27.31,27.21,27.3,113914.0,25.8676,25.9341,25.8391,25.9246,113914.0
2023-05-26 09:40:00,27.31,27.47,27.31,27.36,57022.0,25.9341,26.086,25.9341,25.9815,57022.0
2023-05-26 09:50:00,27.37,27.38,27.32,27.33,56858.0,25.991,26.0005,25.9436,25.953,56858.0
2023-05-26 10:00:00,27.32,27.37,27.28,27.37,82532.0,25.9436,25.991,25.9056,25.991,82532.0
2023-05-26 10:10:00,27.37,27.4,27.34,27.4,19282.0,25.991,26.0195,25.9625,26.0195,19282.0
2023-05-26 10:20:00,27.41,27.48,27.39,27.47,29990.0,26.029,26.0955,26.01,26.086,29990.0
2023-05-26 10:30:00,27.49,27.49,27.43,27.47,32398.0,26.105,26.105,26.048,26.086,32398.0
2023-05-26 10:40:00,27.47,27.5,27.43,27.48,32910.0,26.086,26.1145,26.048,26.0955,32910.0
2023-05-26 10:50:00,27.48,27.49,27.42,27.43,60930.0,26.0955,26.105,26.0385,26.048,60930.0
2023-05-26 11:00:00,27.43,27.49,27.43,27.49,137606.0,26.048,26.105,26.048,26.105,137606.0
2023-05-26 11:10:00,27.48,27.49,27.36,27.38,149054.0,26.0955,26.105,25.9815,26.0005,149054.0
2023-05-26 11:20:00,27.37,27.39,27.3,27.32,51710.0,25.991,26.01,25.9246,25.9436,51710.0
2023-05-26 11:30:00,27.32,27.36,27.32,27.33,37724.0,25.9436,25.9815,25.9436,25.953,37724.0
2023-05-26 11:40:00,27.33,27.41,27.33,27.38,41378.0,25.953,26.029,25.953,26.0005,41378.0
2023-05-26 11:50:00,27.39,27.4,27.37,27.39,24364.0,26.01,26.0195,25.991,26.01,24364.0
2023-05-26 12:00:00,27.39,27.45,27.38,27.43,32826.0,26.01,26.067,26.0005,26.048,32826.0
2023-05-26 12:10:00,27.44,27.48,27.42,27.47,39914.0,26.0575,26.0955,26.0385,26.086,39914.0
2023-05-26 12:20:00,27.48,27.56,27.48,27.55,28194.0,26.0955,26.1715,26.0955,26.162,28194.0
2023-05-26 12:30:00,27.55,27.57,27.52,27.54,20114.0,26.162,26.181,26.1335,26.1525,20114.0
2023-05-26 12:40:00,27.53,27.55,27.51,27.53,34036.0,26.143,26.162,26.124,26.143,34036.0
2023-05-26 12:50:00,27.54,27.55,27.48,27.49,30402.0,26.1525,26.162,26.0955,26.105,30402.0
2023-05-26 13:00:00,27.5,27.54,27.5,27.54,16932.0,26.1145,26.1525,26.1145,26.1525,16932.0
2023-05-26 13:10:00,27.53,27.54,27.49,27.5,28660.0,26.143,26.1525,26.105,26.1145,28660.0
2023-05-26 13:20:00,27.5,27.52,27.49,27.52,26138.0,26.1145,26.1335,26.105,26.1335,26138.0
2023-05-26 13:30:00,27.52,27.54,27.49,27.49,27008.0,26.1335,26.1525,26.105,26.105,27008.0
2023-05-26 13:40:00,27.49,27.5,27.45,27.5,31776.0,26.105,26.1145,26.067,26.1145,31776.0
2023-05-26 13:50:00,27.5,27.52,27.48,27.51,18500.0,26.1145,26.1335,26.0955,26.124,18500.0
2023-05-26 14:00:00,27.51,27.53,27.48,27.49,30344.0,26.124,26.143,26.0955,26.105,30344.0
2023-05-26 14:10:00,27.49,27.53,27.49,27.52,22306.0,26.105,26.143,26.105,26.1335,22306.0
2023-05-26 14:20:00,27.52,27.53,27.5,27.53,43372.0,26.1335,26.143,26.1145,26.143,43372.0
2023-05-26 14:30:00,27.53,27.54,27.49,27.54,49640.0,26.143,26.1525,26.105,26.1525,49640.0
2023-05-26 14:40:00,27.54,27.56,27.54,27.55,17598.0,26.1525,26.1715,26.1525,26.162,17598.0
2023-05-26 14:50:00,27.55,27.56,27.51,27.52,32354.0,26.162,26.1715,26.124,26.1335,32354.0
2023-05-26 15:00:00,27.52,27.59,27.52,27.59,31506.0,26.1335,26.1999,26.1335,26.1999,31506.0
2023-05-26 15:10:00,27.59,27.6,27.57,27.59,55512.0,26.1999,26.2094,26.181,26.1999,55512.0
2023-05-26 15:20:00,27.59,27.61,27.57,27.59,76580.0,26.1999,26.2189,26.181,26.1999,76580.0
2023-05-26 15:30:00,27.6,27.61,27.59,27.61,69116.0,26.2094,26.2189,26.1999,26.2189,69116.0
2023-05-26 15:40:00,27.6,27.64,27.6,27.64,96034.0,26.2094,26.2474,26.2094,26.2474,96034.0
2023-05-26 15:50:00,27.63,27.65,27.57,27.57,472996.0,26.2379,26.2569,26.181,26.181,472996.0
2023-05-30 09:30:00,27.68,27.71,27.48,27.53,109740.0,26.2854,26.3139,26.0955,26.143,109740.0
2023-05-30 09:40:00,27.53,27.55,27.39,27.49,87244.0,26.143,26.162,26.01,26.105,87244.0
2023-05-30 09:50:00,27.5,27.61,27.5,27.6,78086.0,26.1145,26.2189,26.1145,26.2094,78086.0
2023-05-30 10:00:00,27.6,27.6,27.53,27.57,53854.0,26.2094,26.2094,26.143,26.181,53854.0
2023-05-30 10:10:00,27.57,27.64,27.5,27.62,48490.0,26.181,26.2474,26.1145,26.2284,48490.0
2023-05-30 10:20:00,27.63,27.65,27.51,27.54,42082.0,26.2379,26.2569,26.124,26.1525,42082.0
2023-05-30 10:30:00,27.54,27.57,27.5,27.54,34960.0,26.1525,26.181,26.1145,26.1525,34960.0
2023-05-30 10:40:00,27.55,27.57,27.51,27.53,31396.0,26.162,26.181,26.124,26.143,31396.0
2023-05-30 10:50:00,27.53,27.58,27.52,27.58,38530.0,26.143,26.1905,26.1335,26.1905,38530.0
2023-05-30 11:00:00,27.57,27.59,27.51,27.52,30026.0,26.181,26.1999,26.124,26.1335,30026.0
2023-05-30 11:10:00,27.52,27.54,27.48,27.48,36416.0,26.1335,26.1525,26.0955,26.0955,36416.0
2023-05-30 11:20:00,27.48,27.51,27.45,27.51,41370.0,26.0955,26.124,26.067,26.124,41370.0
2023-05-30 11:30:00,27.51,27.53,27.47,27.52,63128.0,26.124,26.143,26.086,26.1335,63128.0
2023-05-30 11:40:00,27.53,27.55,27.5,27.51,34038.0,26.143,26.162,26.1145,26.124,34038.0
2023-05-30 11:50:00,27.5,27.54,27.49,27.51,88008.0,26.1145,26.1525,26.105,26.124,88008.0
2023-05-30 12:00:00,27.5,27.51,27.43,27.45,39158.0,26.1145,26.124,26.048,26.067,39158.0
2023-05-30 12:10:00,27.45,27.51,27.45,27.51,20626.0,26.067,26.124,26.067,26.124,20626.0
2023-05-30 12:20:00,27.51,27.51,27.45,27.46,45378.0,26.124,26.124,26.067,26.0765,45378.0
2023-05-30 12:30:00,27.46,27.48,27.43,27.44,49350.0,26.0765,26.0955,26.048,26.0575,49350.0
2023-05-30 12:40:00,27.44,27.49,27.43,27.48,20606.0,26.0575,26.105,26.048,26.0955,20606.0
2023-05-30 12:50:00,27.49,27.53,27.47,27.5,17224.0,26.105,26.143,26.086,26.1145,17224.0
2023-05-30 13:00:00,27.5,27.52,27.48,27.49,26864.0,26.1145,26.1335,26.0955,26.105,26864.0
2023-05-30 13:10:00,27.49,27.52,27.48,27.5,23098.0,26.105,26.1335,26.0955,26.1145,23098.0
2023-05-30 13:20:00,27.5,27.52,27.43,27.44,36180.0,26.1145,26.1335,26.048,26.0575,36180.0
2023-05-30 13:30:00,27.43,27.49,27.39,27.47,41086.0,26.048,26.105,26.01,26.086,41086.0
2023-05-30 13:40:00,27.47,27.51,27.47,27.5,31984.0,26.086,26.124,26.086,26.1145,31984.0
2023-05-30 13:50:00,27.49,27.51,27.46,27.46,24608.0,26.105,26.124,26.0765,26.0765,24608.0
2023-05-30 14:00:00,27.46,27.47,27.43,27.45,25548.0,26.0765,26.086,26.048,26.067,25548.0
2023-05-30 14:10:00,27.45,27.47,27.43,27.47,24778.0,26.067,26.086,26.048,26.086,24778.0
2023-05-30 14:20:00,27.46,27.53,27.46,27.52,28002.0,26.0765,26.143,26.0765,26.1335,28002.0
2023-05-30 14:30:00,27.53,27.57,27.52,27.55,30558.0,26.143,26.181,26.1335,26.162,30558.0
2023-05-30 14:40:00,27.55,27.59,27.54,27.55,41392.0,26.162,26.1999,26.1525,26.162,41392.0
2023-05-30 14:50:00,27.55,27.56,27.52,27.52,49560.0,26.162,26.1715,26.1335,26.1335,49560.0
2023-05-30 15:00:00,27.52,27.53,27.5,27.53,40710.0,26.1335,26.143,26.1145,26.143,40710.0
2023-05-30 15:10:00,27.53,27.53,27.49,27.49,50576.0,26.143,26.143,26.105,26.105,50576.0
2023-05-30 15:20:00,27.5,27.52,27.48,27.48,43714.0,26.1145,26.1335,26.0955,26.0955,43714.0
2023-05-30 15:30:00,27.48,27.5,27.46,27.47,61752.0,26.0955,26.1145,26.0765,26.086,61752.0
2023-05-30 15:40:00,27.47,27.49,27.45,27.47,83054.0,26.086,26.105,26.067,26.086,83054.0
2023-05-30 15:50:00,27.47,27.47,27.4,27.46,389900.0,26.086,26.086,26.0195,26.0765,389900.0
2023-05-31 09:30:00,27.43,27.45,27.28,27.29,141640.0,26.048,26.067,25.9056,25.9151,141640.0
2023-05-31 09:40:00,27.29,27.29,27.05,27.11,92808.0,25.9151,25.9151,25.6872,25.7441,92808.0
2023-05-31 09:50:00,27.11,27.13,26.99,27.05,80530.0,25.7441,25.7631,25.6302,25.6872,80530.0
2023-05-31 10:00:00,27.05,27.06,26.96,27.04,104158.0,25.6872,25.6966,25.6017,25.6777,104158.0
2023-05-31 10:10:00,27.03,27.14,27.02,27.1,105610.0,25.6682,25.7726,25.6587,25.7346,105610.0
2023-05-31 10:20:00,27.1,27.1,26.92,26.92,134574.0,25.7346,25.7346,25.5637,25.5637,134574.0
2023-05-31 10:30:00,26.92,26.94,26.79,26.81,84786.0,25.5637,25.5827,25.4403,25.4592,84786.0
2023-05-31 10:40:00,26.8,26.93,26.77,26.89,143842.0,25.4497,25.5732,25.4213,25.5352,143842.0
2023-05-31 10:50:00,26.9,26.9,26.83,26.84,84484.0,25.5447,25.5447,25.4782,25.4877,84484.0
2023-05-31 11:00:00,26.84,26.86,26.79,26.79,72998.0,25.4877,25.5067,25.4403,25.4403,72998.0
2023-05-31 11:10:00,26.78,26.8,26.77,26.78,60500.0,25.4308,25.4497,25.4213,25.4308,60500.0
2023-05-31 11:20:00,26.78,26.82,26.75,26.76,127064.0,25.4308,25.4687,25.4023,25.4118,127064.0
2023-05-31 11:30:00,26.76,26.86,26.75,26.8,32056.0,25.4118,25.5067,25.4023,25.4497,32056.0
2023-05-31 11:40:00,26.8,26.82,26.79,26.8,37908.0,25.4497,25.4687,25.4403,25.4497,37908.0
2023-05-31 11:50:00,26.79,26.82,26.78,26.79,28240.0,25.4403,25.4687,25.4308,25.4403,28240.0
2023-05-31 12:00:00,26.79,26.84,26.79,26.84,21610.0,25.4403,25.4877,25.4403,25.4877,21610.0
2023-05-31 12:10:00,26.84,26.87,26.81,26.86,27894.0,25.4877,25.5162,25.4592,25.5067,27894.0
2023-05-31 12:20:00,26.86,26.88,26.85,26.86,33768.0,25.5067,25.5257,25.4972,25.5067,33768.0
2023-05-31 12:30:00,26.86,26.88,26.84,26.84,33602.0,25.5067,25.5257,25.4877,25.4877,33602.0
2023-05-31 12:40:00,26.84,26.93,26.84,26.93,36800.0,25.4877,25.5732,25.4877,25.5732,36800.0
2023-05-31 12:50:00,26.92,26.92,26.85,26.91,39580.0,25.5637,25.5637,25.4972,25.5542,39580.0
2023-05-31 13:00:00,26.91,26.92,26.88,26.91,28602.0,25.5542,25.5637,25.5257,25.5542,28602.0
2023-05-31 13:10:00,26.91,26.92,26.86,26.88,49538.0,25.5542,25.5637,25.5067,25.5257,49538.0
2023-05-31 13:20:00,26.88,26.92,26.88,26.9,71090.0,25.5257,25.5637,25.5257,25.5447,71090.0
2023-05-31 13:30:00,26.91,26.95,26.89,26.93,46816.0,25.5542,25.5922,25.5352,25.5732,46816.0
2023-05-31 13:40:00,26.93,26.97,26.93,26.93,47370.0,25.5732,25.6112,25.5732,25.5732,47370.0
2023-05-31 13:50:00,26.93,26.98,26.93,26.97,30312.0,25.5732,25.6207,25.5732,25.6112,30312.0
2023-05-31 14:00:00,26.97,27.02,26.96,27.01,81200.0,25.6112,25.6587,25.6017,25.6492,81200.0
2023-05-31 14:10:00,27.01,27.03,26.97,26.97,49276.0,25.6492,25.6682,25.6112,25.6112,49276.0
2023-05-31 14:20:00,26.97,27.02,26.97,27.0,39830.0,25.6112,25.6587,25.6112,25.6397,39830.0
2023-05-31 14:30:00,27.0,27.03,27.0,27.0,43094.0,25.6397,25.6682,25.6397,25.6397,43094.0
2023-05-31 14:40:00,27.0,27.02,27.0,27.0,41942.0,25.6397,25.6587,25.6397,25.6397,41942.0
2023-05-31 14:50:00,27.0,27.01,26.97,26.99,52692.0,25.6397,25.6492,25.6112,25.6302,52692.0
2023-05-31 15:00:00,26.99,27.0,26.93,26.96,99928.0,25.6302,25.6397,25.5732,25.6017,99928.0
2023-05-31 15:10:00,26.96,26.96,26.89,26.9,40792.0,25.6017,25.6017,25.5352,25.5447,40792.0
2023-05-31 15:20:00,26.89,26.93,26.89,26.92,53730.0,25.5352,25.5732,25.5352,25.5637,53730.0
2023-05-31 15:30:00,26.92,26.95,26.9,26.91,73454.0,25.5637,25.5922,25.5447,25.5542,73454.0
2023-05-31 15:40:00,26.91,26.92,26.86,26.88,162728.0,25.5542,25.5637,25.5067,25.5257,162728.0
2023-05-31 15:50:00,26.87,26.95,26.8,26.93,1027810.0,25.5162,25.5922,25.4497,25.5732,1027810.0
2023-06-01 09:30:00,27.1,27.18,26.91,26.91,164888.0,25.7346,25.8106,25.5542,25.5542,164888.0
2023-06-01 09:40:00,26.89,26.9,26.61,26.67,203652.0,25.5352,25.5447,25.2693,25.3263,203652.0
2023-06-01 09:50:00,26.69,26.72,26.59,26.66,120336.0,25.3453,25.3738,25.2503,25.3168,120336.0
2023-06-01 10:00:00,26.67,26.67,26.53,26.59,229776.0,25.3263,25.3263,25.1934,25.2503,229776.0
2023-06-01 10:10:00,26.58,26.68,26.58,26.6,79028.0,25.2408,25.3358,25.2408,25.2598,79028.0
2023-06-01 10:20:00,26.6,26.63,26.54,26.58,131500.0,25.2598,25.2883,25.2028,25.2408,131500.0
2023-06-01 10:30:00,26.58,26.68,26.57,26.63,47030.0,25.2408,25.3358,25.2313,25.2883,47030.0
2023-06-01 10:40:00,26.63,26.82,26.62,26.78,115122.0,25.2883,25.4687,25.2788,25.4308,115122.0
2023-06-01 10:50:00,26.78,26.8,26.73,26.78,71044.0,25.4308,25.4497,25.3833,25.4308,71044.0
2023-06-01 11:00:00,26.78,26.81,26.73,26.74,105012.0,25.4308,25.4592,25.3833,25.3928,105012.0
2023-06-01 11:10:00,26.74,26.75,26.7,26.73,71604.0,25.3928,25.4023,25.3548,25.3833,71604.0
2023-06-01 11:20:00,26.73,26.79,26.7,26.78,138322.0,25.3833,25.4403,25.3548,25.4308,138322.0
2023-06-01 11:30:00,26.78,26.85,26.77,26.85,51626.0,25.4308,25.4972,25.4213,25.4972,51626.0
2023-06-01 11:40:00,26.85,26.9,26.85,26.9,29358.0,25.4972,25.5447,25.4972,25.5447,29358.0
2023-06-01 11:50:00,26.9,26.93,26.88,26.93,52468.0,25.5447,25.5732,25.5257,25.5732,52468.0
2023-06-01 12:00:00,26.93,26.96,26.9,26.94,54104.0,25.5732,25.6017,25.5447,25.5827,54104.0
2023-06-01 12:10:00,26.95,26.97,26.9,26.97,87910.0,25.5922,25.6112,25.5447,25.6112,87910.0
2023-06-01 12:20:00,26.97,27.0,26.96,27.0,38602.0,25.6112,25.6397,25.6017,25.6397,38602.0
2023-06-01 12:30:00,27.0,27.0,26.97,27.0,38152.0,25.6397,25.6397,25.6112,25.6397,38152.0
2023-06-01 12:40:00,27.0,27.0,26.96,26.97,38672.0,25.6397,25.6397,25.6017,25.6112,38672.0
2023-06-01 12:50:00,26.97,26.99,26.97,26.99,38880.0,25.6112,25.6302,25.6112,25.6302,38880.0
2023-06-01 13:00:00,26.99,27.0,26.97,26.97,41242.0,25.6302,25.6397,25.6112,25.6112,41242.0
2023-06-01 13:10:00,26.96,27.02,26.95,27.02,60082.0,25.6017,25.6587,25.5922,25.6587,60082.0
2023-06-01 13:20:00,27.01,27.03,26.96,26.98,64422.0,25.6492,25.6682,25.6017,25.6207,64422.0
2023-06-01 13:30:00,26.98,27.0,26.93,26.94,101370.0,25.6207,25.6397,25.5732,25.5827,101370.0
2023-06-01 13:40:00,26.94,26.99,26.93,26.98,89908.0,25.5827,25.6302,25.5732,25.6207,89908.0
2023-06-01 13:50:00,26.99,27.02,26.96,26.97,66602.0,25.6302,25.6587,25.6017,25.6112,66602.0
2023-06-01 14:00:00,26.97,26.98,26.96,26.98,59290.0,25.6112,25.6207,25.6017,25.6207,59290.0
2023-06-01 14:10:00,26.98,27.0,26.92,26.93,62524.0,25.6207,25.6397,25.5637,25.5732,62524.0
2023-06-01 14:20:00,26.93,27.0,26.92,26.98,65116.0,25.5732,25.6397,25.5637,25.6207,65116.0
2023-06-01 14:30:00,26.98,27.0,26.95,26.97,69406.0,25.6207,25.6397,25.5922,25.6112,69406.0
2023-06-01 14:40:00,26.97,26.98,26.93,26.97,65118.0,25.6112,25.6207,25.5732,25.6112,65118.0
2023-06-01 14:50:00,26.97,27.04,26.96,27.04,55646.0,25.6112,25.6777,25.6017,25.6777,55646.0
2023-06-01 15:00:00,27.04,27.06,27.03,27.06,63070.0,25.6777,25.6966,25.6682,25.6966,63070.0
2023-06-01 15:10:00,27.06,27.1,27.05,27.07,83690.0,25.6966,25.7346,25.6872,25.7061,83690.0
2023-06-01 15:20:00,27.06,27.08,26.99,27.0,112154.0,25.6966,25.7156,25.6302,25.6397,112154.0
2023-06-01 15:30:00,27.0,27.01,26.91,26.92,157810.0,25.6397,25.6492,25.5542,25.5637,157810.0
2023-06-01 15:40:00,26.92,26.97,26.91,26.97,124480.0,25.5637,25.6112,25.5542,25.6112,124480.0
2023-06-01 15:50:00,26.97,26.97,26.93,26.95,608526.0,25.6112,25.6112,25.5732,25.5922,608526.0
2023-06-02 09:30:00,27.08,27.22,27.03,27.13,140718.0,25.7156,25.8486,25.6682,25.7631,140718.0
2023-06-02 09:40:00,27.16,27.22,27.13,27.17,109052.0,25.7916,25.8486,25.7631,25.8011,109052.0
2023-06-02 09:50:00,27.17,27.27,27.15,27.22,181380.0,25.8011,25.8961,25.7821,25.8486,181380.0
2023-06-02 10:00:00,27.21,27.36,27.18,27.36,130820.0,25.8391,25.9815,25.8106,25.9815,130820.0
2023-06-02 10:10:00,27.36,27.4,27.28,27.31,102696.0,25.9815,26.0195,25.9056,25.9341,102696.0
2023-06-02 10:20:00,27.31,27.38,27.28,27.36,110974.0,25.9341,26.0005,25.9056,25.9815,110974.0
2023-06-02 10:30:00,27.35,27.49,27.34,27.48,136262.0,25.972,26.105,25.9625,26.0955,136262.0
2023-06-02 10:40:00,27.49,27.55,27.46,27.53,194708.0,26.105,26.162,26.0765,26.143,194708.0
2023-06-02 10:50:00,27.53,27.54,27.48,27.52,113292.0,26.143,26.1525,26.0955,26.1335,113292.0
2023-06-02 11:00:00,27.53,27.66,27.53,27.65,144358.0,26.143,26.2664,26.143,26.2569,144358.0
2023-06-02 11:10:00,27.65,27.71,27.59,27.59,112646.0,26.2569,26.3139,26.1999,26.1999,112646.0
2023-06-02 11:20:00,27.59,27.59,27.5,27.55,92460.0,26.1999,26.1999,26.1145,26.162,92460.0
2023-06-02 11:30:00,27.55,27.58,27.49,27.49,65774.0,26.162,26.1905,26.105,26.105,65774.0
2023-06-02 11:40:00,27.49,27.53,27.46,27.49,67462.0,26.105,26.143,26.0765,26.105,67462.0
2023-06-02 11:50:00,27.49,27.57,27.49,27.54,67386.0,26.105,26.181,26.105,26.1525,67386.0
2023-06-02 12:00:00,27.54,27.56,27.53,27.54,61008.0,26.1525,26.1715,26.143,26.1525,61008.0
2023-06-02 12:10:00,27.55,27.58,27.52,27.57,83456.0,26.162,26.1905,26.1335,26.181,83456.0
2023-06-02 12:20:00,27.58,27.61,27.57,27.61,44390.0,26.1905,26.2189,26.181,26.2189,44390.0
2023-06-02 12:30:00,27.61,27.61,27.55,27.55,37812.0,26.2189,26.2189,26.162,26.162,37812.0
2023-06-02 12:40:00,27.56,27.6,27.54,27.58,51104.0,26.1715,26.2094,26.1525,26.1905,51104.0
2023-06-02 12:50:00,27.57,27.61,27.57,27.6,38004.0,26.181,26.2189,26.181,26.2094,38004.0
2023-06-02 13:00:00,27.6,27.6,27.56,27.56,43810.0,26.2094,26.2094,26.1715,26.1715,43810.0
2023-06-02 13:10:00,27.56,27.6,27.5,27.6,111266.0,26.1715,26.2094,26.1145,26.2094,111266.0
2023-06-02 13:20:00,27.6,27.64,27.59,27.61,128938.0,26.2094,26.2474,26.1999,26.2189,128938.0
2023-06-02 13:30:00,27.61,27.63,27.58,27.58,80144.0,26.2189,26.2379,26.1905,26.1905,80144.0
2023-06-02 13:40:00,27.58,27.59,27.55,27.58,50342.0,26.1905,26.1999,26.162,26.1905,50342.0
2023-06-02 13:50:00,27.58,27.61,27.57,27.61,134446.0,26.1905,26.2189,26.181,26.2189,134446.0
2023-06-02 14:00:00,27.61,27.64,27.56,27.59,122210.0,26.2189,26.2474,26.1715,26.1999,122210.0
2023-06-02 14:10:00,27.59,27.63,27.59,27.61,75976.0,26.1999,26.2379,26.1999,26.2189,75976.0
2023-06-02 14:20:00,27.61,27.63,27.6,27.61,87024.0,26.2189,26.2379,26.2094,26.2189,87024.0
2023-06-02 14:30:00,27.61,27.66,27.61,27.65,100184.0,26.2189,26.2664,26.2189,26.2569,100184.0
2023-06-02 14:40:00,27.65,27.67,27.61,27.62,101800.0,26.2569,26.2759,26.2189,26.2284,101800.0
2023-06-02 14:50:00,27.62,27.63,27.6,27.6,109212.0,26.2284,26.2379,26.2094,26.2094,109212.0
2023-06-02 15:00:00,27.61,27.71,27.6,27.68,151464.0,26.2189,26.3139,26.2094,26.2854,151464.0
2023-06-02 15:10:00,27.68,27.74,27.65,27.74,149640.0,26.2854,26.3424,26.2569,26.3424,149640.0
2023-06-02 15:20:00,27.74,27.75,27.71,27.72,195002.0,26.3424,26.3519,26.3139,26.3234,195002.0
2023-06-02 15:30:00,27.73,27.77,27.72,27.74,125480.0,26.3329,26.3709,26.3234,26.3424,125480.0
2023-06-02 15:40:00,27.75,27.76,27.71,27.74,272228.0,26.3519,26.3614,26.3139,26.3424,272228.0
2023-06-02 15:50:00,27.74,27.74,27.67,27.7,616392.0,26.3424,26.3424,26.2759,26.3044,616392.0
2023-06-05 09:30:00,27.79,27.91,27.72,27.8,290228.0,26.3899,26.5038,26.3234,26.3994,290228.0
2023-06-05 09:40:00,27.8,27.84,27.77,27.79,120394.0,26.3994,26.4374,26.3709,26.3899,120394.0
2023-06-05 09:50:00,27.79,27.82,27.72,27.74,102430.0,26.3899,26.4184,26.3234,26.3424,102430.0
2023-06-05 10:00:00,27.75,27.84,27.72,27.75,101530.0,26.3519,26.4374,26.3234,26.3519,101530.0
2023-06-05 10:10:00,27.75,27.77,27.63,27.66,175308.0,26.3519,26.3709,26.2379,26.2664,175308.0
2023-06-05 10:20:00,27.67,27.75,27.66,27.74,117282.0,26.2759,26.3519,26.2664,26.3424,117282.0
2023-06-05 10:30:00,27.73,27.74,27.68,27.68,110868.0,26.3329,26.3424,26.2854,26.2854,110868.0
2023-06-05 10:40:00,27.68,27.74,27.64,27.73,46448.0,26.2854,26.3424,26.2474,26.3329,46448.0
2023-06-05 10:50:00,27.74,27.8,27.71,27.73,128590.0,26.3424,26.3994,26.3139,26.3329,128590.0
2023-06-05 11:00:00,27.74,27.79,27.74,27.78,71014.0,26.3424,26.3899,26.3424,26.3804,71014.0
2023-06-05 11:10:00,27.78,27.8,27.74,27.75,60082.0,26.3804,26.3994,26.3424,26.3519,60082.0
2023-06-05 11:20:00,27.76,27.78,27.74,27.78,56400.0,26.3614,26.3804,26.3424,26.3804,56400.0
2023-06-05 11:30:00,27.78,27.79,27.74,27.77,43590.0,26.3804,26.3899,26.3424,26.3709,43590.0
2023-06-05 11:40:00,27.78,27.84,27.77,27.78,60924.0,26.3804,26.4374,26.3709,26.3804,60924.0
2023-06-05 11:50:00,27.78,27.81,27.78,27.79,69974.0,26.3804,26.4089,26.3804,26.3899,69974.0
2023-06-05 12:00:00,27.79,27.8,27.72,27.74,51644.0,26.3899,26.3994,26.3234,26.3424,51644.0
2023-06-05 12:10:00,27.74,27.82,27.73,27.8,43864.0,26.3424,26.4184,26.3329,26.3994,43864.0
2023-06-05 12:20:00,27.8,27.82,27.76,27.78,27642.0,26.3994,26.4184,26.3614,26.3804,27642.0
2023-06-05 12:30:00,27.78,27.81,27.77,27.78,46268.0,26.3804,26.4089,26.3709,26.3804,46268.0
2023-06-05 12:40:00,27.78,27.81,27.77,27.8,25348.0,26.3804,26.4089,26.3709,26.3994,25348.0
2023-06-05 12:50:00,27.8,27.83,27.8,27.82,22964.0,26.3994,26.4279,26.3994,26.4184,22964.0
2023-06-05 13:00:00,27.83,27.83,27.75,27.77,51666.0,26.4279,26.4279,26.3519,26.3709,51666.0
2023-06-05 13:10:00,27.77,27.77,27.7,27.75,66606.0,26.3709,26.3709,26.3044,26.3519,66606.0
2023-06-05 13:20:00,27.74,27.74,27.7,27.71,78808.0,26.3424,26.3424,26.3044,26.3139,78808.0
2023-06-05 13:30:00,27.71,27.71,27.64,27.66,87426.0,26.3139,26.3139,26.2474,26.2664,87426.0
2023-06-05 13:40:00,27.66,27.7,27.65,27.68,69058.0,26.2664,26.3044,26.2569,26.2854,69058.0
2023-06-05 13:50:00,27.68,27.72,27.67,27.7,31216.0,26.2854,26.3234,26.2759,26.3044,31216.0
2023-06-05 14:00:00,27.7,27.7,27.64,27.66,50192.0,26.3044,26.3044,26.2474,26.2664,50192.0
2023-06-05 14:10:00,27.66,27.71,27.64,27.69,45850.0,26.2664,26.3139,26.2474,26.2949,45850.0
2023-06-05 14:20:00,27.69,27.71,27.64,27.65,126448.0,26.2949,26.3139,26.2474,26.2569,126448.0
2023-06-05 14:30:00,27.66,27.66,27.54,27.54,114222.0,26.2664,26.2664,26.1525,26.1525,114222.0
2023-06-05 14:40:00,27.54,27.64,27.53,27.63,82856.0,26.1525,26.2474,26.143,26.2379,82856.0
2023-06-05 14:50:00,27.63,27.7,27.6,27.7,76034.0,26.2379,26.3044,26.2094,26.3044,76034.0
2023-06-05 15:00:00,27.7,27.71,27.66,27.71,130480.0,26.3044,26.3139,26.2664,26.3139,130480.0
2023-06-05 15:10:00,27.7,27.77,27.7,27.75,92218.0,26.3044,26.3709,26.3044,26.3519,92218.0
2023-06-05 15:20:00,27.75,27.78,27.73,27.73,129052.0,26.3519,26.3804,26.3329,26.3329,129052.0
2023-06-05 15:30:00,27.73,27.73,27.63,27.65,217044.0,26.3329,26.3329,26.2379,26.2569,217044.0
2023-06-05 15:40:00,27.65,27.68,27.64,27.68,101506.0,26.2569,26.2854,26.2474,26.2854,101506.0
2023-06-05 15:50:00,27.68,27.71,27.64,27.64,491096.0,26.2854,26.3139,26.2474,26.2474,491096.0
2023-06-06 09:30:00,26.96,27.03,26.58,26.86,866368.0,25.6017,25.6682,25.2408,25.5067,866368.0
2023-06-06 09:40:00,26.88,27.09,26.72,26.99,357654.0,25.5257,25.7251,25.3738,25.6302,357654.0
2023-06-06 09:50:00,26.99,27.09,26.99,27.08,192882.0,25.6302,25.7251,25.6302,25.7156,192882.0
2023-06-06 10:00:00,27.08,27.17,27.04,27.16,147488.0,25.7156,25.8011,25.6777,25.7916,147488.0
2023-06-06 10:10:00,27.15,27.23,27.09,27.11,265592.0,25.7821,25.8581,25.7251,25.7441,265592.0
2023-06-06 10:20:00,27.11,27.13,26.97,27.08,187762.0,25.7441,25.7631,25.6112,25.7156,187762.0
2023-06-06 10:30:00,27.09,27.15,26.97,27.0,268104.0,25.7251,25.7821,25.6112,25.6397,268104.0
2023-06-06 10:40:00,26.99,27.11,26.95,27.11,99260.0,25.6302,25.7441,25.5922,25.7441,99260.0
2023-06-06 10:50:00,27.11,27.16,27.04,27.16,66906.0,25.7441,25.7916,25.6777,25.7916,66906.0
2023-06-06 11:00:00,27.16,27.24,27.12,27.12,129584.0,25.7916,25.8676,25.7536,25.7536,129584.0
2023-06-06 11:10:00,27.11,27.14,27.03,27.03,106506.0,25.7441,25.7726,25.6682,25.6682,106506.0
2023-06-06 11:20:00,27.03,27.08,26.99,27.08,217238.0,25.6682,25.7156,25.6302,25.7156,217238.0
2023-06-06 11:30:00,27.08,27.11,27.05,27.06,178080.0,25.7156,25.7441,25.6872,25.6966,178080.0
2023-06-06 11:40:00,27.06,27.09,27.0,27.05,142510.0,25.6966,25.7251,25.6397,25.6872,142510.0
2023-06-06 11:50:00,27.06,27.11,27.02,27.05,134296.0,25.6966,25.7441,25.6587,25.6872,134296.0
2023-06-06 12:00:00,27.05,27.1,27.0,27.05,154304.0,25.6872,25.7346,25.6397,25.6872,154304.0
2023-06-06 12:10:00,27.05,27.06,27.03,27.05,69550.0,25.6872,25.6966,25.6682,25.6872,69550.0
2023-06-06 12:20:00,27.05,27.06,27.0,27.0,125948.0,25.6872,25.6966,25.6397,25.6397,125948.0
2023-06-06 12:30:00,27.0,27.0,26.98,27.0,179938.0,25.6397,25.6397,25.6207,25.6397,179938.0
2023-06-06 12:40:00,27.0,27.03,27.0,27.02,63596.0,25.6397,25.6682,25.6397,25.6587,63596.0
2023-06-06 12:50:00,27.02,27.04,27.0,27.0,58774.0,25.6587,25.6777,25.6397,25.6397,58774.0
2023-06-06 13:00:00,27.0,27.07,27.0,27.07,64252.0,25.6397,25.7061,25.6397,25.7061,64252.0
2023-06-06 13:10:00,27.06,27.14,27.06,27.08,116112.0,25.6966,25.7726,25.6966,25.7156,116112.0
2023-06-06 13:20:00,27.06,27.07,26.99,27.04,71530.0,25.6966,25.7061,25.6302,25.6777,71530.0
2023-06-06 13:30:00,27.04,27.05,26.99,27.03,58404.0,25.6777,25.6872,25.6302,25.6682,58404.0
2023-06-06 13:40:00,27.03,27.04,27.0,27.0,64234.0,25.6682,25.6777,25.6397,25.6397,64234.0
2023-06-06 13:50:00,27.01,27.03,26.99,27.02,180890.0,25.6492,25.6682,25.6302,25.6587,180890.0
2023-06-06 14:00:00,27.02,27.08,27.0,27.06,99688.0,25.6587,25.7156,25.6397,25.6966,99688.0
2023-06-06 14:10:00,27.06,27.13,27.06,27.11,78814.0,25.6966,25.7631,25.6966,25.7441,78814.0
2023-06-06 14:20:00,27.11,27.13,27.1,27.12,91416.0,25.7441,25.7631,25.7346,25.7536,91416.0
2023-06-06 14:30:00,27.11,27.13,27.11,27.11,54370.0,25.7441,25.7631,25.7441,25.7441,54370.0
2023-06-06 14:40:00,27.12,27.15,27.11,27.15,126292.0,25.7536,25.7821,25.7441,25.7821,126292.0
2023-06-06 14:50:00,27.15,27.16,27.13,27.15,90172.0,25.7821,25.7916,25.7631,25.7821,90172.0
2023-06-06 15:00:00,27.16,27.17,27.14,27.14,76252.0,25.7916,25.8011,25.7726,25.7726,76252.0
2023-06-06 15:10:00,27.14,27.18,27.13,27.17,115094.0,25.7726,25.8106,25.7631,25.8011,115094.0
2023-06-06 15:20:00,27.17,27.17,27.11,27.12,79266.0,25.8011,25.8011,25.7441,25.7536,79266.0
2023-06-06 15:30:00,27.13,27.14,27.06,27.06,115916.0,25.7631,25.7726,25.6966,25.6966,115916.0
2023-06-06 15:40:00,27.07,27.1,27.04,27.06,407322.0,25.7061,25.7346,25.6777,25.6966,407322.0
2023-06-06 15:50:00,27.06,27.09,26.98,26.98,934870.0,25.6966,25.7251,25.6207,25.6207,934870.0
2023-06-07 09:30:00,26.9,26.96,26.43,26.79,456702.0,25.5447,25.6017,25.0984,25.4403,456702.0
2023-06-07 09:40:00,26.8,26.97,26.79,26.86,167288.0,25.4497,25.6112,25.4403,25.5067,167288.0
2023-06-07 09:50:00,26.86,26.97,26.85,26.97,73088.0,25.5067,25.6112,25.4972,25.6112,73088.0
2023-06-07 10:00:00,26.96,27.04,26.92,27.04,162202.0,25.6017,25.6777,25.5637,25.6777,162202.0
2023-06-07 10:10:00,27.05,27.08,26.95,26.95,243590.0,25.6872,25.7156,25.5922,25.5922,243590.0
2023-06-07 10:20:00,26.94,27.11,26.92,27.06,224364.0,25.5827,25.7441,25.5637,25.6966,224364.0
2023-06-07 10:30:00,27.06,27.06,26.83,26.83,492726.0,25.6966,25.6966,25.4782,25.4782,492726.0
2023-06-07 10:40:00,26.83,26.84,26.67,26.75,339840.0,25.4782,25.4877,25.3263,25.4023,339840.0
2023-06-07 10:50:00,26.75,26.84,26.74,26.81,135082.0,25.4023,25.4877,25.3928,25.4592,135082.0
2023-06-07 11:00:00,26.82,26.93,26.82,26.86,107650.0,25.4687,25.5732,25.4687,25.5067,107650.0
2023-06-07 11:10:00,26.86,26.92,26.85,26.92,144960.0,25.5067,25.5637,25.4972,25.5637,144960.0
2023-06-07 11:20:00,26.91,26.98,26.89,26.97,122596.0,25.5542,25.6207,25.5352,25.6112,122596.0
2023-06-07 11:30:00,26.97,27.0,26.95,26.95,93160.0,25.6112,25.6397,25.5922,25.5922,93160.0
2023-06-07 11:40:00,26.96,26.96,26.9,26.9,74788.0,25.6017,25.6017,25.5447,25.5447,74788.0
2023-06-07 11:50:00,26.9,26.9,26.8,26.81,216692.0,25.5447,25.5447,25.4497,25.4592,216692.0
2023-06-07 12:00:00,26.81,26.91,26.81,26.9,124472.0,25.4592,25.5542,25.4592,25.5447,124472.0
2023-06-07 12:10:00,26.9,26.92,26.88,26.92,102526.0,25.5447,25.5637,25.5257,25.5637,102526.0
2023-06-07 12:20:00,26.92,26.92,26.86,26.88,158582.0,25.5637,25.5637,25.5067,25.5257,158582.0
2023-06-07 12:30:00,26.88,26.95,26.87,26.95,95374.0,25.5257,25.5922,25.5162,25.5922,95374.0
2023-06-07 12:40:00,26.95,26.96,26.92,26.95,198806.0,25.5922,25.6017,25.5637,25.5922,198806.0
2023-06-07 12:50:00,26.95,26.97,26.88,26.96,125138.0,25.5922,25.6112,25.5257,25.6017,125138.0
2023-06-07 13:00:00,26.95,27.0,26.93,26.97,134968.0,25.5922,25.6397,25.5732,25.6112,134968.0
2023-06-07 13:10:00,26.97,27.0,26.89,26.9,91822.0,25.6112,25.6397,25.5352,25.5447,91822.0
2023-06-07 13:20:00,26.9,26.94,26.88,26.91,104356.0,25.5447,25.5827,25.5257,25.5542,104356.0
2023-06-07 13:30:00,26.91,26.92,26.88,26.89,102938.0,25.5542,25.5637,25.5257,25.5352,102938.0
2023-06-07 13:40:00,26.89,26.95,26.89,26.94,149470.0,25.5352,25.5922,25.5352,25.5827,149470.0
2023-06-07 13:50:00,26.93,27.0,26.9,26.98,122286.0,25.5732,25.6397,25.5447,25.6207,122286.0
2023-06-07 14:00:00,26.97,27.0,26.97,26.99,94014.0,25.6112,25.6397,25.6112,25.6302,94014.0
2023-06-07 14:10:00,26.99,26.99,26.94,26.96,174068.0,25.6302,25.6302,25.5827,25.6017,174068.0
2023-06-07 14:20:00,26.96,26.98,26.93,26.97,158116.0,25.6017,25.6207,25.5732,25.6112,158116.0
2023-06-07 14:30:00,26.97,26.98,26.9,26.91,112360.0,25.6112,25.6207,25.5447,25.5542,112360.0
2023-06-07 14:40:00,26.91,26.93,26.89,26.92,122584.0,25.5542,25.5732,25.5352,25.5637,122584.0
2023-06-07 14:50:00,26.92,26.98,26.91,26.98,128580.0,25.5637,25.6207,25.5542,25.6207,128580.0
2023-06-07 15:00:00,26.99,27.02,26.95,26.95,131176.0,25.6302,25.6587,25.5922,25.5922,131176.0
2023-06-07 15:10:00,26.95,26.99,26.93,26.99,215632.0,25.5922,25.6302,25.5732,25.6302,215632.0
2023-06-07 15:20:00,26.99,27.02,26.98,27.01,125928.0,25.6302,25.6587,25.6207,25.6492,125928.0
2023-06-07 15:30:00,27.01,27.03,26.98,26.99,142746.0,25.6492,25.6682,25.6207,25.6302,142746.0
2023-06-07 15:40:00,26.98,26.99,26.95,26.97,324450.0,25.6207,25.6302,25.5922,25.6112,324450.0
2023-06-07 15:50:00,26.97,27.01,26.92,26.98,766174.0,25.6112,25.6492,25.5637,25.6207,766174.0
2023-06-08 09:30:00,26.98,26.99,26.85,26.96,396178.0,25.6207,25.6302,25.4972,25.6017,396178.0
2023-06-08 09:40:00,26.95,26.98,26.84,26.84,240352.0,25.5922,25.6207,25.4877,25.4877,240352.0
2023-06-08 09:50:00,26.84,26.92,26.83,26.92,173310.0,25.4877,25.5637,25.4782,25.5637,173310.0
2023-06-08 10:00:00,26.92,27.0,26.92,27.0,168304.0,25.5637,25.6397,25.5637,25.6397,168304.0
2023-06-08 10:10:00,27.0,27.03,26.95,27.02,83578.0,25.6397,25.6682,25.5922,25.6587,83578.0
2023-06-08 10:20:00,27.02,27.02,26.98,27.0,98454.0,25.6587,25.6587,25.6207,25.6397,98454.0
2023-06-08 10:30:00,27.0,27.09,27.0,27.02,139460.0,25.6397,25.7251,25.6397,25.6587,139460.0
2023-06-08 10:40:00,27.02,27.1,27.02,27.1,70348.0,25.6587,25.7346,25.6587,25.7346,70348.0
2023-06-08 10:50:00,27.1,27.1,27.03,27.04,43610.0,25.7346,25.7346,25.6682,25.6777,43610.0
2023-06-08 11:00:00,27.04,27.1,27.03,27.1,100974.0,25.6777,25.7346,25.6682,25.7346,100974.0
2023-06-08 11:10:00,27.1,27.11,27.06,27.08,44102.0,25.7346,25.7441,25.6966,25.7156,44102.0
2023-06-08 11:20:00,27.08,27.11,27.07,27.11,44234.0,25.7156,25.7441,25.7061,25.7441,44234.0
2023-06-08 11:30:00,27.11,27.15,27.11,27.15,170488.0,25.7441,25.7821,25.7441,25.7821,170488.0
2023-06-08 11:40:00,27.15,27.17,27.11,27.14,52456.0,25.7821,25.8011,25.7441,25.7726,52456.0
2023-06-08 11:50:00,27.14,27.17,27.12,27.16,73752.0,25.7726,25.8011,25.7536,25.7916,73752.0
2023-06-08 12:00:00,27.16,27.22,27.16,27.2,41652.0,25.7916,25.8486,25.7916,25.8296,41652.0
2023-06-08 12:10:00,27.2,27.23,27.18,27.21,71698.0,25.8296,25.8581,25.8106,25.8391,71698.0
2023-06-08 12:20:00,27.21,27.24,27.18,27.24,42094.0,25.8391,25.8676,25.8106,25.8676,42094.0
2023-06-08 12:30:00,27.23,27.25,27.21,27.22,42746.0,25.8581,25.8771,25.8391,25.8486,42746.0
2023-06-08 12:40:00,27.21,27.24,27.2,27.21,46710.0,25.8391,25.8676,25.8296,25.8391,46710.0
2023-06-08 12:50:00,27.21,27.23,27.2,27.22,44048.0,25.8391,25.8581,25.8296,25.8486,44048.0
2023-06-08 13:00:00,27.22,27.24,27.21,27.23,46282.0,25.8486,25.8676,25.8391,25.8581,46282.0
2023-06-08 13:10:00,27.23,27.24,27.2,27.23,55700.0,25.8581,25.8676,25.8296,25.8581,55700.0
2023-06-08 13:20:00,27.23,27.24,27.2,27.21,66332.0,25.8581,25.8676,25.8296,25.8391,66332.0
2023-06-08 13:30:00,27.21,27.21,27.14,27.14,48416.0,25.8391,25.8391,25.7726,25.7726,48416.0
2023-06-08 13:40:00,27.14,27.15,27.11,27.13,64132.0,25.7726,25.7821,25.7441,25.7631,64132.0
2023-06-08 13:50:00,27.13,27.14,27.08,27.09,109034.0,25.7631,25.7726,25.7156,25.7251,109034.0
2023-06-08 14:00:00,27.1,27.11,27.08,27.1,45062.0,25.7346,25.7441,25.7156,25.7346,45062.0
2023-06-08 14:10:00,27.09,27.11,27.07,27.1,43126.0,25.7251,25.7441,25.7061,25.7346,43126.0
2023-06-08 14:20:00,27.1,27.15,27.1,27.14,87832.0,25.7346,25.7821,25.7346,25.7726,87832.0
2023-06-08 14:30:00,27.14,27.17,27.13,27.13,59788.0,25.7726,25.8011,25.7631,25.7631,59788.0
2023-06-08 14:40:00,27.13,27.14,27.12,27.13,74286.0,25.7631,25.7726,25.7536,25.7631,74286.0
2023-06-08 14:50:00,27.13,27.14,27.1,27.14,114934.0,25.7631,25.7726,25.7346,25.7726,114934.0
2023-06-08 15:00:00,27.14,27.18,27.14,27.18,127798.0,25.7726,25.8106,25.7726,25.8106,127798.0
2023-06-08 15:10:00,27.18,27.19,27.16,27.17,195354.0,25.8106,25.8201,25.7916,25.8011,195354.0
2023-06-08 15:20:00,27.16,27.2,27.15,27.18,90496.0,25.7916,25.8296,25.7821,25.8106,90496.0
2023-06-08 15:30:00,27.18,27.2,27.17,27.18,157102.0,25.8106,25.8296,25.8011,25.8106,157102.0
2023-06-08 15:40:00,27.18,27.24,27.18,27.23,191476.0,25.8106,25.8676,25.8106,25.8581,191476.0
2023-06-08 15:50:00,27.23,27.27,27.22,27.24,639004.0,25.8581,25.8961,25.8486,25.8676,639004.0
2023-06-09 09:30:00,27.24,27.29,27.08,27.1,151230.0,25.8676,25.9151,25.7156,25.7346,151230.0
2023-06-09 09:40:00,27.1,27.16,27.08,27.14,206934.0,25.7346,25.7916,25.7156,25.7726,206934.0
2023-06-09 09:50:00,27.15,27.28,27.15,27.23,166650.0,25.7821,25.9056,25.7821,25.8581,166650.0
2023-06-09 10:00:00,27.24,27.31,27.23,27.28,63968.0,25.8676,25.9341,25.8581,25.9056,63968.0
2023-06-09 10:10:00,27.29,27.3,27.23,27.25,163750.0,25.9151,25.9246,25.8581,25.8771,163750.0
2023-06-09 10:20:00,27.25,27.25,27.19,27.2,70442.0,25.8771,25.8771,25.8201,25.8296,70442.0
2023-06-09 10:30:00,27.19,27.23,27.16,27.17,109412.0,25.8201,25.8581,25.7916,25.8011,109412.0
2023-06-09 10:40:00,27.17,27.26,27.14,27.22,180358.0,25.8011,25.8866,25.7726,25.8486,180358.0
2023-06-09 10:50:00,27.22,27.29,27.19,27.25,91248.0,25.8486,25.9151,25.8201,25.8771,91248.0
2023-06-09 11:00:00,27.25,27.27,27.22,27.23,51848.0,25.8771,25.8961,25.8486,25.8581,51848.0
2023-06-09 11:10:00,27.23,27.24,27.2,27.23,90740.0,25.8581,25.8676,25.8296,25.8581,90740.0
2023-06-09 11:20:00,27.22,27.22,27.08,27.13,350868.0,25.8486,25.8486,25.7156,25.7631,350868.0
2023-06-09 11:30:00,27.13,27.14,27.06,27.12,156518.0,25.7631,25.7726,25.6966,25.7536,156518.0
2023-06-09 11:40:00,27.12,27.18,27.12,27.16,50798.0,25.7536,25.8106,25.7536,25.7916,50798.0
2023-06-09 11:50:00,27.16,27.16,27.08,27.08,60794.0,25.7916,25.7916,25.7156,25.7156,60794.0
2023-06-09 12:00:00,27.08,27.17,27.07,27.15,65188.0,25.7156,25.8011,25.7061,25.7821,65188.0
2023-06-09 12:10:00,27.15,27.18,27.15,27.18,29510.0,25.7821,25.8106,25.7821,25.8106,29510.0
2023-06-09 12:20:00,27.18,27.19,27.14,27.15,34922.0,25.8106,25.8201,25.7726,25.7821,34922.0
2023-06-09 12:30:00,27.16,27.19,27.14,27.15,33994.0,25.7916,25.8201,25.7726,25.7821,33994.0
2023-06-09 12:40:00,27.15,27.21,27.15,27.21,43128.0,25.7821,25.8391,25.7821,25.8391,43128.0
2023-06-09 12:50:00,27.21,27.22,27.18,27.22,40110.0,25.8391,25.8486,25.8106,25.8486,40110.0
2023-06-09 13:00:00,27.22,27.27,27.2,27.25,38178.0,25.8486,25.8961,25.8296,25.8771,38178.0
2023-06-09 13:10:00,27.25,27.29,27.24,27.28,39830.0,25.8771,25.9151,25.8676,25.9056,39830.0
2023-06-09 13:20:00,27.28,27.33,27.26,27.33,48588.0,25.9056,25.953,25.8866,25.953,48588.0
2023-06-09 13:30:00,27.33,27.35,27.32,27.33,32918.0,25.953,25.972,25.9436,25.953,32918.0
2023-06-09 13:40:00,27.34,27.38,27.33,27.35,43106.0,25.9625,26.0005,25.953,25.972,43106.0
2023-06-09 13:50:00,27.35,27.38,27.34,27.38,32508.0,25.972,26.0005,25.9625,26.0005,32508.0
2023-06-09 14:00:00,27.38,27.43,27.36,27.43,92578.0,26.0005,26.048,25.9815,26.048,92578.0
2023-06-09 14:10:00,27.43,27.43,27.4,27.43,46574.0,26.048,26.048,26.0195,26.048,46574.0
2023-06-09 14:20:00,27.43,27.46,27.42,27.44,61162.0,26.048,26.0765,26.0385,26.0575,61162.0
2023-06-09 14:30:00,27.45,27.48,27.43,27.44,57072.0,26.067,26.0955,26.048,26.0575,57072.0
2023-06-09 14:40:00,27.43,27.47,27.43,27.46,41190.0,26.048,26.086,26.048,26.0765,41190.0
2023-06-09 14:50:00,27.46,27.46,27.41,27.45,97432.0,26.0765,26.0765,26.029,26.067,97432.0
2023-06-09 15:00:00,27.45,27.47,27.42,27.43,53822.0,26.067,26.086,26.0385,26.048,53822.0
2023-06-09 15:10:00,27.42,27.43,27.4,27.43,66924.0,26.0385,26.048,26.0195,26.048,66924.0
2023-06-09 15:20:00,27.43,27.43,27.38,27.39,72018.0,26.048,26.048,26.0005,26.01,72018.0
2023-06-09 15:30:00,27.39,27.4,27.36,27.39,163292.0,26.01,26.0195,25.9815,26.01,163292.0
2023-06-09 15:40:00,27.39,27.45,27.38,27.38,215038.0,26.01,26.067,26.0005,26.0005,215038.0
2023-06-09 15:50:00,27.38,27.42,27.36,27.4,515694.0,26.0005,26.0385,25.9815,26.0195,515694.0
2023-06-12 09:30:00,27.44,27.5,27.3,27.41,92294.0,26.0575,26.1145,25.9246,26.029,92294.0
2023-06-12 09:40:00,27.41,27.43,27.28,27.35,66696.0,26.029,26.048,25.9056,25.972,66696.0
2023-06-12 09:50:00,27.33,27.42,27.33,27.41,94698.0,25.953,26.0385,25.953,26.029,94698.0
2023-06-12 10:00:00,27.42,27.46,27.38,27.4,76838.0,26.0385,26.0765,26.0005,26.0195,76838.0
2023-06-12 10:10:00,27.41,27.46,27.4,27.45,91964.0,26.029,26.0765,26.0195,26.067,91964.0
2023-06-12 10:20:00,27.45,27.46,27.34,27.36,217010.0,26.067,26.0765,25.9625,25.9815,217010.0
2023-06-12 10:30:00,27.36,27.36,27.25,27.26,62008.0,25.9815,25.9815,25.8771,25.8866,62008.0
2023-06-12 10:40:00,27.25,27.28,27.24,27.25,58316.0,25.8771,25.9056,25.8676,25.8771,58316.0
2023-06-12 10:50:00,27.25,27.35,27.25,27.32,51882.0,25.8771,25.972,25.8771,25.9436,51882.0
2023-06-12 11:00:00,27.32,27.36,27.31,27.36,53976.0,25.9436,25.9815,25.9341,25.9815,53976.0
2023-06-12 11:10:00,27.37,27.43,27.36,27.39,63974.0,25.991,26.048,25.9815,26.01,63974.0
2023-06-12 11:20:00,27.39,27.47,27.39,27.47,77172.0,26.01,26.086,26.01,26.086,77172.0
2023-06-12 11:30:00,27.47,27.5,27.46,27.47,77020.0,26.086,26.1145,26.0765,26.086,77020.0
2023-06-12 11:40:00,27.47,27.49,27.45,27.49,60252.0,26.086,26.105,26.067,26.105,60252.0
2023-06-12 11:50:00,27.49,27.55,27.48,27.55,52714.0,26.105,26.162,26.0955,26.162,52714.0
2023-06-12 12:00:00,27.55,27.59,27.55,27.58,62666.0,26.162,26.1999,26.162,26.1905,62666.0
2023-06-12 12:10:00,27.59,27.63,27.57,27.58,57072.0,26.1999,26.2379,26.181,26.1905,57072.0
2023-06-12 12:20:00,27.58,27.58,27.5,27.5,35418.0,26.1905,26.1905,26.1145,26.1145,35418.0
2023-06-12 12:30:00,27.5,27.53,27.47,27.52,31910.0,26.1145,26.143,26.086,26.1335,31910.0
2023-06-12 12:40:00,27.52,27.53,27.48,27.52,41916.0,26.1335,26.143,26.0955,26.1335,41916.0
2023-06-12 12:50:00,27.52,27.52,27.49,27.5,78136.0,26.1335,26.1335,26.105,26.1145,78136.0
2023-06-12 13:00:00,27.49,27.52,27.48,27.49,67932.0,26.105,26.1335,26.0955,26.105,67932.0
2023-06-12 13:10:00,27.48,27.52,27.47,27.52,153668.0,26.0955,26.1335,26.086,26.1335,153668.0
2023-06-12 13:20:00,27.52,27.54,27.45,27.48,52176.0,26.1335,26.1525,26.067,26.0955,52176.0
2023-06-12 13:30:00,27.48,27.48,27.46,27.48,31002.0,26.0955,26.0955,26.0765,26.0955,31002.0
2023-06-12 13:40:00,27.48,27.54,27.47,27.54,35210.0,26.0955,26.1525,26.086,26.1525,35210.0
2023-06-12 13:50:00,27.53,27.54,27.51,27.53,33660.0,26.143,26.1525,26.124,26.143,33660.0
2023-06-12 14:00:00,27.53,27.56,27.51,27.56,49962.0,26.143,26.1715,26.124,26.1715,49962.0
2023-06-12 14:10:00,27.56,27.56,27.54,27.56,35636.0,26.1715,26.1715,26.1525,26.1715,35636.0
2023-06-12 14:20:00,27.56,27.59,27.55,27.56,48970.0,26.1715,26.1999,26.162,26.1715,48970.0
2023-06-12 14:30:00,27.56,27.59,27.55,27.56,36508.0,26.1715,26.1999,26.162,26.1715,36508.0
2023-06-12 14:40:00,27.55,27.59,27.54,27.58,47062.0,26.162,26.1999,26.1525,26.1905,47062.0
2023-06-12 14:50:00,27.59,27.6,27.54,27.55,140472.0,26.1999,26.2094,26.1525,26.162,140472.0
2023-06-12 15:00:00,27.55,27.6,27.54,27.56,55208.0,26.162,26.2094,26.1525,26.1715,55208.0
2023-06-12 15:10:00,27.56,27.63,27.55,27.59,53726.0,26.1715,26.2379,26.162,26.1999,53726.0
2023-06-12 15:20:00,27.59,27.59,27.55,27.58,66784.0,26.1999,26.1999,26.162,26.1905,66784.0
2023-06-12 15:30:00,27.58,27.61,27.54,27.6,135860.0,26.1905,26.2189,26.1525,26.2094,135860.0
2023-06-12 15:40:00,27.6,27.64,27.58,27.58,179900.0,26.2094,26.2474,26.1905,26.1905,179900.0
2023-06-12 15:50:00,27.58,27.62,27.53,27.59,681204.0,26.1905,26.2284,26.143,26.1999,681204.0
2023-06-13 09:30:00,27.78,27.84,27.67,27.79,262342.0,26.3804,26.4374,26.2759,26.3899,262342.0
2023-06-13 09:40:00,27.79,27.86,27.75,27.86,129652.0,26.3899,26.4563,26.3519,26.4563,129652.0
2023-06-13 09:50:00,27.87,27.88,27.78,27.84,76994.0,26.4658,26.4753,26.3804,26.4374,76994.0
2023-06-13 10:00:00,27.84,27.89,27.81,27.89,120006.0,26.4374,26.4848,26.4089,26.4848,120006.0
2023-06-13 10:10:00,27.88,27.96,27.83,27.96,155652.0,26.4753,26.5513,26.4279,26.5513,155652.0
2023-06-13 10:20:00,27.97,28.09,27.96,28.07,161678.0,26.5608,26.6748,26.5513,26.6558,161678.0
2023-06-13 10:30:00,28.07,28.12,28.03,28.11,119734.0,26.6558,26.7032,26.6178,26.6937,119734.0
2023-06-13 10:40:00,28.11,28.14,28.02,28.04,104020.0,26.6937,26.7222,26.6083,26.6273,104020.0
2023-06-13 10:50:00,28.04,28.07,27.99,28.07,75206.0,26.6273,26.6558,26.5798,26.6558,75206.0
2023-06-13 11:00:00,28.07,28.09,28.03,28.06,63914.0,26.6558,26.6748,26.6178,26.6463,63914.0
2023-06-13 11:10:00,28.06,28.13,28.04,28.06,113272.0,26.6463,26.7127,26.6273,26.6463,113272.0
2023-06-13 11:20:00,28.06,28.09,28.01,28.02,57776.0,26.6463,26.6748,26.5988,26.6083,57776.0
2023-06-13 11:30:00,28.03,28.05,27.98,27.98,34858.0,26.6178,26.6368,26.5703,26.5703,34858.0
2023-06-13 11:40:00,27.98,28.08,27.98,28.04,90696.0,26.5703,26.6653,26.5703,26.6273,90696.0
2023-06-13 11:50:00,28.04,28.07,28.02,28.04,42020.0,26.6273,26.6558,26.6083,26.6273,42020.0
2023-06-13 12:00:00,28.04,28.04,27.99,28.02,56280.0,26.6273,26.6273,26.5798,26.6083,56280.0
2023-06-13 12:10:00,28.02,28.05,28.02,28.05,40526.0,26.6083,26.6368,26.6083,26.6368,40526.0
2023-06-13 12:20:00,28.05,28.06,28.04,28.04,45332.0,26.6368,26.6463,26.6273,26.6273,45332.0
2023-06-13 12:30:00,28.04,28.06,28.03,28.06,38710.0,26.6273,26.6463,26.6178,26.6463,38710.0
2023-06-13 12:40:00,28.05,28.07,28.04,28.06,46732.0,26.6368,26.6558,26.6273,26.6463,46732.0
2023-06-13 12:50:00,28.06,28.08,28.03,28.08,32898.0,26.6463,26.6653,26.6178,26.6653,32898.0
2023-06-13 13:00:00,28.07,28.11,28.05,28.07,68316.0,26.6558,26.6937,26.6368,26.6558,68316.0
2023-06-13 13:10:00,28.07,28.1,28.03,28.1,53692.0,26.6558,26.6843,26.6178,26.6843,53692.0
2023-06-13 13:20:00,28.1,28.11,28.08,28.1,46526.0,26.6843,26.6937,26.6653,26.6843,46526.0
2023-06-13 13:30:00,28.1,28.11,28.06,28.08,51452.0,26.6843,26.6937,26.6463,26.6653,51452.0
2023-06-13 13:40:00,28.08,28.09,28.07,28.09,33472.0,26.6653,26.6748,26.6558,26.6748,33472.0
2023-06-13 13:50:00,28.09,28.09,28.04,28.06,56066.0,26.6748,26.6748,26.6273,26.6463,56066.0
2023-06-13 14:00:00,28.05,28.07,27.98,27.99,80250.0,26.6368,26.6558,26.5703,26.5798,80250.0
2023-06-13 14:10:00,27.99,28.03,27.95,28.03,43728.0,26.5798,26.6178,26.5418,26.6178,43728.0
2023-06-13 14:20:00,28.03,28.04,28.02,28.04,58766.0,26.6178,26.6273,26.6083,26.6273,58766.0
2023-06-13 14:30:00,28.03,28.04,28.0,28.03,36412.0,26.6178,26.6273,26.5893,26.6178,36412.0
2023-06-13 14:40:00,28.03,28.03,27.98,28.03,134638.0,26.6178,26.6178,26.5703,26.6178,134638.0
2023-06-13 14:50:00,28.03,28.07,28.03,28.06,45492.0,26.6178,26.6558,26.6178,26.6463,45492.0
2023-06-13 15:00:00,28.07,28.11,28.07,28.1,67612.0,26.6558,26.6937,26.6558,26.6843,67612.0
2023-06-13 15:10:00,28.09,28.1,28.07,28.08,64628.0,26.6748,26.6843,26.6558,26.6653,64628.0
2023-06-13 15:20:00,28.08,28.11,28.05,28.07,99426.0,26.6653,26.6937,26.6368,26.6558,99426.0
2023-06-13 15:30:00,28.07,28.07,28.0,28.03,130800.0,26.6558,26.6558,26.5893,26.6178,130800.0
2023-06-13 15:40:00,28.03,28.04,28.0,28.03,190106.0,26.6178,26.6273,26.5893,26.6178,190106.0
2023-06-13 15:50:00,28.03,28.07,28.0,28.07,481446.0,26.6178,26.6558,26.5893,26.6558,481446.0
2023-06-14 09:30:00,28.06,28.07,27.88,28.01,149784.0,26.6463,26.6558,26.4753,26.5988,149784.0
2023-06-14 09:40:00,27.99,28.02,27.9,27.93,79898.0,26.5798,26.6083,26.4943,26.5228,79898.0
2023-06-14 09:50:00,27.93,27.99,27.86,27.87,102660.0,26.5228,26.5798,26.4563,26.4658,102660.0
2023-06-14 10:00:00,27.87,27.91,27.83,27.86,76464.0,26.4658,26.5038,26.4279,26.4563,76464.0
2023-06-14 10:10:00,27.85,27.92,27.83,27.83,61994.0,26.4468,26.5133,26.4279,26.4279,61994.0
2023-06-14 10:20:00,27.83,27.86,27.81,27.85,60554.0,26.4279,26.4563,26.4089,26.4468,60554.0
2023-06-14 10:30:00,27.85,27.86,27.81,27.84,74674.0,26.4468,26.4563,26.4089,26.4374,74674.0
2023-06-14 10:40:00,27.85,27.91,27.83,27.9,76018.0,26.4468,26.5038,26.4279,26.4943,76018.0
2023-06-14 10:50:00,27.9,27.96,27.9,27.95,87376.0,26.4943,26.5513,26.4943,26.5418,87376.0
2023-06-14 11:00:00,27.95,27.97,27.91,27.91,42186.0,26.5418,26.5608,26.5038,26.5038,42186.0
2023-06-14 11:10:00,27.91,27.97,27.91,27.97,41562.0,26.5038,26.5608,26.5038,26.5608,41562.0
2023-06-14 11:20:00,27.97,28.03,27.96,27.99,60602.0,26.5608,26.6178,26.5513,26.5798,60602.0
2023-06-14 11:30:00,27.99,28.03,27.99,27.99,36198.0,26.5798,26.6178,26.5798,26.5798,36198.0
2023-06-14 11:40:00,27.99,28.0,27.97,28.0,29130.0,26.5798,26.5893,26.5608,26.5893,29130.0
2023-06-14 11:50:00,28.0,28.03,27.97,27.97,38084.0,26.5893,26.6178,26.5608,26.5608,38084.0
2023-06-14 12:00:00,27.98,27.98,27.92,27.96,37504.0,26.5703,26.5703,26.5133,26.5513,37504.0
2023-06-14 12:10:00,27.95,27.99,27.94,27.99,44594.0,26.5418,26.5798,26.5323,26.5798,44594.0
2023-06-14 12:20:00,27.99,27.99,27.96,27.97,36156.0,26.5798,26.5798,26.5513,26.5608,36156.0
2023-06-14 12:30:00,27.97,27.98,27.96,27.97,29010.0,26.5608,26.5703,26.5513,26.5608,29010.0
2023-06-14 12:40:00,27.98,27.98,27.95,27.96,66166.0,26.5703,26.5703,26.5418,26.5513,66166.0
2023-06-14 12:50:00,27.96,27.97,27.94,27.95,37860.0,26.5513,26.5608,26.5323,26.5418,37860.0
2023-06-14 13:00:00,27.95,27.95,27.91,27.91,31880.0,26.5418,26.5418,26.5038,26.5038,31880.0
2023-06-14 13:10:00,27.91,27.91,27.87,27.89,29254.0,26.5038,26.5038,26.4658,26.4848,29254.0
2023-06-14 13:20:00,27.89,27.9,27.84,27.84,30292.0,26.4848,26.4943,26.4374,26.4374,30292.0
2023-06-14 13:30:00,27.84,27.85,27.81,27.83,45080.0,26.4374,26.4468,26.4089,26.4279,45080.0
2023-06-14 13:40:00,27.83,27.83,27.77,27.77,40306.0,26.4279,26.4279,26.3709,26.3709,40306.0
2023-06-14 13:50:00,27.77,27.79,27.73,27.77,154132.0,26.3709,26.3899,26.3329,26.3709,154132.0
2023-06-14 14:00:00,27.75,27.77,27.56,27.62,156500.0,26.3519,26.3709,26.1715,26.2284,156500.0
2023-06-14 14:10:00,27.61,27.65,27.57,27.58,111504.0,26.2189,26.2569,26.181,26.1905,111504.0
2023-06-14 14:20:00,27.59,27.63,27.55,27.63,62148.0,26.1999,26.2379,26.162,26.2379,62148.0
2023-06-14 14:30:00,27.63,27.69,27.59,27.64,54496.0,26.2379,26.2949,26.1999,26.2474,54496.0
2023-06-14 14:40:00,27.64,27.75,27.63,27.75,65176.0,26.2474,26.3519,26.2379,26.3519,65176.0
2023-06-14 14:50:00,27.75,27.78,27.68,27.69,57748.0,26.3519,26.3804,26.2854,26.2949,57748.0
2023-06-14 15:00:00,27.7,27.86,27.69,27.83,107306.0,26.3044,26.4563,26.2949,26.4279,107306.0
2023-06-14 15:10:00,27.84,27.85,27.67,27.71,58260.0,26.4374,26.4468,26.2759,26.3139,58260.0
2023-06-14 15:20:00,27.7,27.8,27.69,27.72,59624.0,26.3044,26.3994,26.2949,26.3234,59624.0
2023-06-14 15:30:00,27.71,27.72,27.67,27.67,79746.0,26.3139,26.3234,26.2759,26.2759,79746.0
2023-06-14 15:40:00,27.68,27.69,27.58,27.58,137852.0,26.2854,26.2949,26.1905,26.1905,137852.0
2023-06-14 15:50:00,27.58,27.73,27.54,27.73,481848.0,26.1905,26.3329,26.1525,26.3329,481848.0
2023-06-15 09:30:00,27.74,27.8,27.59,27.7,116862.0,26.3424,26.3994,26.1999,26.3044,116862.0
2023-06-15 09:40:00,27.7,27.78,27.66,27.75,98334.0,26.3044,26.3804,26.2664,26.3519,98334.0
2023-06-15 09:50:00,27.75,27.84,27.75,27.83,47982.0,26.3519,26.4374,26.3519,26.4279,47982.0
2023-06-15 10:00:00,27.83,27.86,27.76,27.81,77800.0,26.4279,26.4563,26.3614,26.4089,77800.0
2023-06-15 10:10:00,27.81,27.85,27.67,27.69,92354.0,26.4089,26.4468,26.2759,26.2949,92354.0
2023-06-15 10:20:00,27.69,27.79,27.67,27.77,125384.0,26.2949,26.3899,26.2759,26.3709,125384.0
2023-06-15 10:30:00,27.77,27.77,27.65,27.67,68406.0,26.3709,26.3709,26.2569,26.2759,68406.0
2023-06-15 10:40:00,27.67,27.75,27.67,27.73,66060.0,26.2759,26.3519,26.2759,26.3329,66060.0
2023-06-15 10:50:00,27.73,27.73,27.66,27.68,45316.0,26.3329,26.3329,26.2664,26.2854,45316.0
2023-06-15 11:00:00,27.68,27.72,27.65,27.72,63902.0,26.2854,26.3234,26.2569,26.3234,63902.0
2023-06-15 11:10:00,27.71,27.79,27.71,27.74,42408.0,26.3139,26.3899,26.3139,26.3424,42408.0
2023-06-15 11:20:00,27.75,27.8,27.74,27.79,48084.0,26.3519,26.3994,26.3424,26.3899,48084.0
2023-06-15 11:30:00,27.79,27.81,27.75,27.8,39608.0,26.3899,26.4089,26.3519,26.3994,39608.0
2023-06-15 11:40:00,27.79,27.79,27.71,27.71,40324.0,26.3899,26.3899,26.3139,26.3139,40324.0
2023-06-15 11:50:00,27.71,27.75,27.7,27.73,31260.0,26.3139,26.3519,26.3044,26.3329,31260.0
2023-06-15 12:00:00,27.73,27.75,27.72,27.75,30296.0,26.3329,26.3519,26.3234,26.3519,30296.0
2023-06-15 12:10:00,27.75,27.76,27.73,27.76,39292.0,26.3519,26.3614,26.3329,26.3614,39292.0
2023-06-15 12:20:00,27.76,27.81,27.76,27.81,35248.0,26.3614,26.4089,26.3614,26.4089,35248.0
2023-06-15 12:30:00,27.81,27.83,27.79,27.83,38538.0,26.4089,26.4279,26.3899,26.4279,38538.0
2023-06-15 12:40:00,27.83,27.88,27.82,27.88,46084.0,26.4279,26.4753,26.4184,26.4753,46084.0
2023-06-15 12:50:00,27.88,27.88,27.85,27.86,47790.0,26.4753,26.4753,26.4468,26.4563,47790.0
2023-06-15 13:00:00,27.86,27.87,27.81,27.84,53252.0,26.4563,26.4658,26.4089,26.4374,53252.0
2023-06-15 13:10:00,27.84,27.87,27.83,27.86,89142.0,26.4374,26.4658,26.4279,26.4563,89142.0
2023-06-15 13:20:00,27.86,27.9,27.86,27.9,57852.0,26.4563,26.4943,26.4563,26.4943,57852.0
2023-06-15 13:30:00,27.91,27.96,27.91,27.95,55874.0,26.5038,26.5513,26.5038,26.5418,55874.0
2023-06-15 13:40:00,27.95,28.02,27.95,28.0,79792.0,26.5418,26.6083,26.5418,26.5893,79792.0
2023-06-15 13:50:00,27.99,28.01,27.98,28.01,89734.0,26.5798,26.5988,26.5703,26.5988,89734.0
2023-06-15 14:00:00,28.03,28.04,27.95,27.97,56812.0,26.6178,26.6273,26.5418,26.5608,56812.0
2023-06-15 14:10:00,27.97,27.99,27.96,27.98,73926.0,26.5608,26.5798,26.5513,26.5703,73926.0
2023-06-15 14:20:00,27.96,28.0,27.93,27.99,57040.0,26.5513,26.5893,26.5228,26.5798,57040.0
2023-06-15 14:30:00,28.0,28.08,28.0,28.07,73924.0,26.5893,26.6653,26.5893,26.6558,73924.0
2023-06-15 14:40:00,28.07,28.15,28.06,28.15,139636.0,26.6558,26.7317,26.6463,26.7317,139636.0
2023-06-15 14:50:00,28.15,28.24,28.14,28.22,79422.0,26.7317,26.8172,26.7222,26.7982,79422.0
2023-06-15 15:00:00,28.22,28.23,28.15,28.2,116846.0,26.7982,26.8077,26.7317,26.7792,116846.0
2023-06-15 15:10:00,28.2,28.23,28.16,28.16,93456.0,26.7792,26.8077,26.7412,26.7412,93456.0
2023-06-15 15:20:00,28.16,28.22,28.14,28.22,158244.0,26.7412,26.7982,26.7222,26.7982,158244.0
2023-06-15 15:30:00,28.22,28.25,28.2,28.23,225936.0,26.7982,26.8267,26.7792,26.8077,225936.0
2023-06-15 15:40:00,28.23,28.26,28.18,28.23,198530.0,26.8077,26.8362,26.7602,26.8077,198530.0
2023-06-15 15:50:00,28.23,28.25,28.08,28.13,847036.0,26.8077,26.8267,26.6653,26.7127,847036.0
2023-06-16 09:30:00,28.14,28.46,28.05,28.38,1825396.0,26.7222,27.0261,26.6368,26.9501,1825396.0
2023-06-16 09:40:00,28.38,28.43,28.25,28.32,118390.0,26.9501,26.9976,26.8267,26.8932,118390.0
2023-06-16 09:50:00,28.32,28.41,28.32,28.34,82686.0,26.8932,26.9786,26.8932,26.9122,82686.0
2023-06-16 10:00:00,28.35,28.42,28.34,28.42,104742.0,26.9217,26.9881,26.9122,26.9881,104742.0
2023-06-16 10:10:00,28.42,28.43,28.34,28.38,71780.0,26.9881,26.9976,26.9122,26.9501,71780.0
2023-06-16 10:20:00,28.36,28.53,28.36,28.53,119506.0,26.9312,27.0926,26.9312,27.0926,119506.0
2023-06-16 10:30:00,28.53,28.54,28.49,28.51,129264.0,27.0926,27.1021,27.0546,27.0736,129264.0
2023-06-16 10:40:00,28.52,28.53,28.45,28.47,140370.0,27.0831,27.0926,27.0166,27.0356,140370.0
2023-06-16 10:50:00,28.47,28.54,28.45,28.5,129256.0,27.0356,27.1021,27.0166,27.0641,129256.0
2023-06-16 11:00:00,28.5,28.5,28.44,28.49,88948.0,27.0641,27.0641,27.0071,27.0546,88948.0
2023-06-16 11:10:00,28.49,28.52,28.46,28.48,94996.0,27.0546,27.0831,27.0261,27.0451,94996.0
2023-06-16 11:20:00,28.47,28.48,28.41,28.45,102598.0,27.0356,27.0451,26.9786,27.0166,102598.0
2023-06-16 11:30:00,28.47,28.48,28.39,28.4,86798.0,27.0356,27.0451,26.9596,26.9691,86798.0
2023-06-16 11:40:00,28.4,28.42,28.36,28.39,99108.0,26.9691,26.9881,26.9312,26.9596,99108.0
2023-06-16 11:50:00,28.38,28.43,28.35,28.41,88282.0,26.9501,26.9976,26.9217,26.9786,88282.0
2023-06-16 12:00:00,28.42,28.45,28.4,28.41,83238.0,26.9881,27.0166,26.9691,26.9786,83238.0
2023-06-16 12:10:00,28.41,28.46,28.41,28.45,77202.0,26.9786,27.0261,26.9786,27.0166,77202.0
2023-06-16 12:20:00,28.45,28.52,28.45,28.52,105348.0,27.0166,27.0831,27.0166,27.0831,105348.0
2023-06-16 12:30:00,28.52,28.54,28.48,28.49,70916.0,27.0831,27.1021,27.0451,27.0546,70916.0
2023-06-16 12:40:00,28.49,28.5,28.47,28.49,72868.0,27.0546,27.0641,27.0356,27.0546,72868.0
2023-06-16 12:50:00,28.49,28.56,28.49,28.54,75784.0,27.0546,27.1211,27.0546,27.1021,75784.0
2023-06-16 13:00:00,28.54,28.57,28.53,28.54,76174.0,27.1021,27.1306,27.0926,27.1021,76174.0
2023-06-16 13:10:00,28.53,28.55,28.5,28.53,77668.0,27.0926,27.1116,27.0641,27.0926,77668.0
2023-06-16 13:20:00,28.52,28.54,28.5,28.5,59998.0,27.0831,27.1021,27.0641,27.0641,59998.0
2023-06-16 13:30:00,28.5,28.5,28.47,28.49,70576.0,27.0641,27.0641,27.0356,27.0546,70576.0
2023-06-16 13:40:00,28.49,28.5,28.46,28.49,78896.0,27.0546,27.0641,27.0261,27.0546,78896.0
2023-06-16 13:50:00,28.48,28.54,28.48,28.54,64590.0,27.0451,27.1021,27.0451,27.1021,64590.0
2023-06-16 14:00:00,28.54,28.55,28.52,28.54,100804.0,27.1021,27.1116,27.0831,27.1021,100804.0
2023-06-16 14:10:00,28.54,28.54,28.48,28.5,89338.0,27.1021,27.1021,27.0451,27.0641,89338.0
2023-06-16 14:20:00,28.5,28.54,28.5,28.53,85006.0,27.0641,27.1021,27.0641,27.0926,85006.0
2023-06-16 14:30:00,28.53,28.53,28.46,28.48,136268.0,27.0926,27.0926,27.0261,27.0451,136268.0
2023-06-16 14:40:00,28.48,28.49,28.44,28.48,106658.0,27.0451,27.0546,27.0071,27.0451,106658.0
2023-06-16 14:50:00,28.48,28.49,28.45,28.47,213770.0,27.0451,27.0546,27.0166,27.0356,213770.0
2023-06-16 15:00:00,28.47,28.48,28.42,28.43,133072.0,27.0356,27.0451,26.9881,26.9976,133072.0
2023-06-16 15:10:00,28.42,28.42,28.33,28.34,106960.0,26.9881,26.9881,26.9027,26.9122,106960.0
2023-06-16 15:20:00,28.34,28.36,28.31,28.32,87080.0,26.9122,26.9312,26.8837,26.8932,87080.0
2023-06-16 15:30:00,28.32,28.36,28.32,28.33,150410.0,26.8932,26.9312,26.8932,26.9027,150410.0
2023-06-16 15:40:00,28.34,28.34,28.28,28.3,201224.0,26.9122,26.9122,26.8552,26.8742,201224.0
2023-06-16 15:50:00,28.3,28.33,28.24,28.3,806944.0,26.8742,26.9027,26.8172,26.8742,806944.0
2023-06-20 09:30:00,28.24,28.33,28.18,28.21,231704.0,26.8172,26.9027,26.7602,26.7887,231704.0
2023-06-20 09:40:00,28.21,28.3,28.15,28.24,124796.0,26.7887,26.8742,26.7317,26.8172,124796.0
2023-06-20 09:50:00,28.24,28.36,28.24,28.35,72376.0,26.8172,26.9312,26.8172,26.9217,72376.0
2023-06-20 10:00:00,28.36,28.36,28.3,28.36,81454.0,26.9312,26.9312,26.8742,26.9312,81454.0
2023-06-20 10:10:00,28.36,28.41,28.26,28.27,68190.0,26.9312,26.9786,26.8362,26.8457,68190.0
2023-06-20 10:20:00,28.27,28.29,28.21,28.26,106262.0,26.8457,26.8647,26.7887,26.8362,106262.0
2023-06-20 10:30:00,28.25,28.29,28.23,28.25,85810.0,26.8267,26.8647,26.8077,26.8267,85810.0
2023-06-20 10:40:00,28.24,28.36,28.24,28.36,67608.0,26.8172,26.9312,26.8172,26.9312,67608.0
2023-06-20 10:50:00,28.36,28.37,28.3,28.36,88680.0,26.9312,26.9406,26.8742,26.9312,88680.0
2023-06-20 11:00:00,28.38,28.39,28.26,28.26,105796.0,26.9501,26.9596,26.8362,26.8362,105796.0
2023-06-20 11:10:00,28.26,28.27,28.22,28.23,62146.0,26.8362,26.8457,26.7982,26.8077,62146.0
2023-06-20 11:20:00,28.23,28.3,28.23,28.28,55382.0,26.8077,26.8742,26.8077,26.8552,55382.0
2023-06-20 11:30:00,28.28,28.31,28.27,28.3,51422.0,26.8552,26.8837,26.8457,26.8742,51422.0
2023-06-20 11:40:00,28.31,28.32,28.27,28.31,33206.0,26.8837,26.8932,26.8457,26.8837,33206.0
2023-06-20 11:50:00,28.31,28.34,28.3,28.33,47826.0,26.8837,26.9122,26.8742,26.9027,47826.0
2023-06-20 12:00:00,28.32,28.33,28.3,28.31,48892.0,26.8932,26.9027,26.8742,26.8837,48892.0
2023-06-20 12:10:00,28.31,28.32,28.25,28.27,61644.0,26.8837,26.8932,26.8267,26.8457,61644.0
2023-06-20 12:20:00,28.27,28.34,28.26,28.32,53454.0,26.8457,26.9122,26.8362,26.8932,53454.0
2023-06-20 12:30:00,28.32,28.34,28.29,28.31,38530.0,26.8932,26.9122,26.8647,26.8837,38530.0
2023-06-20 12:40:00,28.32,28.37,28.32,28.36,25366.0,26.8932,26.9406,26.8932,26.9312,25366.0
2023-06-20 12:50:00,28.36,28.38,28.33,28.38,18564.0,26.9312,26.9501,26.9027,26.9501,18564.0
2023-06-20 13:00:00,28.38,28.39,28.33,28.34,40498.0,26.9501,26.9596,26.9027,26.9122,40498.0
2023-06-20 13:10:00,28.34,28.38,28.33,28.38,62166.0,26.9122,26.9501,26.9027,26.9501,62166.0
2023-06-20 13:20:00,28.38,28.4,28.36,28.36,44004.0,26.9501,26.9691,26.9312,26.9312,44004.0
2023-06-20 13:30:00,28.36,28.38,28.35,28.37,24298.0,26.9312,26.9501,26.9217,26.9406,24298.0
2023-06-20 13:40:00,28.37,28.4,28.36,28.38,43070.0,26.9406,26.9691,26.9312,26.9501,43070.0
2023-06-20 13:50:00,28.38,28.4,28.35,28.36,39084.0,26.9501,26.9691,26.9217,26.9312,39084.0
2023-06-20 14:00:00,28.36,28.41,28.36,28.38,25214.0,26.9312,26.9786,26.9312,26.9501,25214.0
2023-06-20 14:10:00,28.38,28.42,28.38,28.41,31554.0,26.9501,26.9881,26.9501,26.9786,31554.0
2023-06-20 14:20:00,28.42,28.43,28.4,28.42,56156.0,26.9881,26.9976,26.9691,26.9881,56156.0
2023-06-20 14:30:00,28.43,28.44,28.4,28.41,72874.0,26.9976,27.0071,26.9691,26.9786,72874.0
2023-06-20 14:40:00,28.4,28.42,28.39,28.42,40240.0,26.9691,26.9881,26.9596,26.9881,40240.0
2023-06-20 14:50:00,28.41,28.43,28.41,28.42,39590.0,26.9786,26.9976,26.9786,26.9881,39590.0
2023-06-20 15:00:00,28.42,28.43,28.4,28.42,29298.0,26.9881,26.9976,26.9691,26.9881,29298.0
2023-06-20 15:10:00,28.42,28.44,28.41,28.42,43918.0,26.9881,27.0071,26.9786,26.9881,43918.0
2023-06-20 15:20:00,28.42,28.43,28.4,28.41,57072.0,26.9881,26.9976,26.9691,26.9786,57072.0
2023-06-20 15:30:00,28.4,28.41,28.36,28.38,62298.0,26.9691,26.9786,26.9312,26.9501,62298.0
2023-06-20 15:40:00,28.38,28.41,28.36,28.39,104186.0,26.9501,26.9786,26.9312,26.9596,104186.0
2023-06-20 15:50:00,28.39,28.42,28.37,28.38,407704.0,26.9596,26.9881,26.9406,26.9501,407704.0
2023-06-21 09:30:00,28.33,28.35,28.18,28.29,158364.0,26.9027,26.9217,26.7602,26.8647,158364.0
2023-06-21 09:40:00,28.29,28.45,28.24,28.45,89148.0,26.8647,27.0166,26.8172,27.0166,89148.0
2023-06-21 09:50:00,28.45,28.59,28.45,28.59,93388.0,27.0166,27.1496,27.0166,27.1496,93388.0
2023-06-21 10:00:00,28.6,28.63,28.49,28.54,133420.0,27.1591,27.1875,27.0546,27.1021,133420.0
2023-06-21 10:10:00,28.55,28.65,28.54,28.65,93880.0,27.1116,27.2065,27.1021,27.2065,93880.0
2023-06-21 10:20:00,28.64,28.67,28.61,28.67,72438.0,27.197,27.2255,27.1686,27.2255,72438.0
2023-06-21 10:30:00,28.67,28.71,28.61,28.71,136924.0,27.2255,27.2635,27.1686,27.2635,136924.0
2023-06-21 10:40:00,28.71,28.72,28.66,28.68,175568.0,27.2635,27.273,27.216,27.235,175568.0
2023-06-21 10:50:00,28.68,28.76,28.66,28.75,148356.0,27.235,27.311,27.216,27.3015,148356.0
2023-06-21 11:00:00,28.75,28.76,28.69,28.73,75636.0,27.3015,27.311,27.2445,27.2825,75636.0
2023-06-21 11:10:00,28.75,28.79,28.73,28.75,81702.0,27.3015,27.3395,27.2825,27.3015,81702.0
2023-06-21 11:20:00,28.75,28.88,28.75,28.79,181600.0,27.3015,27.425,27.3015,27.3395,181600.0
2023-06-21 11:30:00,28.79,28.87,28.75,28.85,119022.0,27.3395,27.4155,27.3015,27.3965,119022.0
2023-06-21 11:40:00,28.86,28.87,28.83,28.86,86722.0,27.406,27.4155,27.3775,27.406,86722.0
2023-06-21 11:50:00,28.85,28.87,28.77,28.8,119300.0,27.3965,27.4155,27.3205,27.349,119300.0
2023-06-21 12:00:00,28.8,28.87,28.79,28.86,58742.0,27.349,27.4155,27.3395,27.406,58742.0
2023-06-21 12:10:00,28.86,28.86,28.78,28.84,109908.0,27.406,27.406,27.33,27.387,109908.0
2023-06-21 12:20:00,28.84,28.85,28.81,28.83,53080.0,27.387,27.3965,27.3585,27.3775,53080.0
2023-06-21 12:30:00,28.83,28.84,28.77,28.79,128398.0,27.3775,27.387,27.3205,27.3395,128398.0
2023-06-21 12:40:00,28.78,28.79,28.71,28.71,150664.0,27.33,27.3395,27.2635,27.2635,150664.0
2023-06-21 12:50:00,28.72,28.76,28.7,28.74,94286.0,27.273,27.311,27.254,27.292,94286.0
2023-06-21 13:00:00,28.74,28.75,28.7,28.74,88728.0,27.292,27.3015,27.254,27.292,88728.0
2023-06-21 13:10:00,28.74,28.75,28.68,28.7,83148.0,27.292,27.3015,27.235,27.254,83148.0
2023-06-21 13:20:00,28.69,28.74,28.69,28.73,70528.0,27.2445,27.292,27.2445,27.2825,70528.0
2023-06-21 13:30:00,28.73,28.74,28.71,28.72,45172.0,27.2825,27.292,27.2635,27.273,45172.0
2023-06-21 13:40:00,28.72,28.74,28.7,28.71,46464.0,27.273,27.292,27.254,27.2635,46464.0
2023-06-21 13:50:00,28.71,28.74,28.7,28.73,30860.0,27.2635,27.292,27.254,27.2825,30860.0
2023-06-21 14:00:00,28.73,28.74,28.71,28.71,67120.0,27.2825,27.292,27.2635,27.2635,67120.0
2023-06-21 14:10:00,28.7,28.75,28.7,28.75,36914.0,27.254,27.3015,27.254,27.3015,36914.0
2023-06-21 14:20:00,28.75,28.78,28.75,28.77,68474.0,27.3015,27.33,27.3015,27.3205,68474.0
2023-06-21 14:30:00,28.77,28.77,28.74,28.75,55118.0,27.3205,27.3205,27.292,27.3015,55118.0
2023-06-21 14:40:00,28.75,28.82,28.75,28.78,170510.0,27.3015,27.368,27.3015,27.33,170510.0
2023-06-21 14:50:00,28.79,28.89,28.77,28.81,70422.0,27.3395,27.4344,27.3205,27.3585,70422.0
2023-06-21 15:00:00,28.8,28.83,28.76,28.76,177660.0,27.349,27.3775,27.311,27.311,177660.0
2023-06-21 15:10:00,28.77,28.83,28.75,28.83,97642.0,27.3205,27.3775,27.3015,27.3775,97642.0
2023-06-21 15:20:00,28.83,28.86,28.81,28.86,145236.0,27.3775,27.406,27.3585,27.406,145236.0
2023-06-21 15:30:00,28.86,28.87,28.8,28.82,285822.0,27.406,27.4155,27.349,27.368,285822.0
2023-06-21 15:40:00,28.82,28.89,28.82,28.86,167500.0,27.368,27.4344,27.368,27.406,167500.0
2023-06-21 15:50:00,28.86,28.88,28.8,28.82,468204.0,27.406,27.425,27.349,27.368,468204.0
2023-06-22 09:30:00,28.87,28.91,28.68,28.71,141594.0,27.4155,27.4534,27.235,27.2635,141594.0
2023-06-22 09:40:00,28.7,28.73,28.63,28.7,79636.0,27.254,27.2825,27.1875,27.254,79636.0
2023-06-22 09:50:00,28.69,28.75,28.67,28.67,91238.0,27.2445,27.3015,27.2255,27.2255,91238.0
2023-06-22 10:00:00,28.67,28.69,28.61,28.65,139298.0,27.2255,27.2445,27.1686,27.2065,139298.0
2023-06-22 10:10:00,28.65,28.67,28.62,28.63,127222.0,27.2065,27.2255,27.1781,27.1875,127222.0
2023-06-22 10:20:00,28.63,28.66,28.61,28.66,94962.0,27.1875,27.216,27.1686,27.216,94962.0
2023-06-22 10:30:00,28.66,28.75,28.64,28.65,105712.0,27.216,27.3015,27.197,27.2065,105712.0
2023-06-22 10:40:00,28.65,28.66,28.53,28.56,131628.0,27.2065,27.216,27.0926,27.1211,131628.0
2023-06-22 10:50:00,28.56,28.57,28.48,28.5,93454.0,27.1211,27.1306,27.0451,27.0641,93454.0
2023-06-22 11:00:00,28.5,28.59,28.5,28.57,105446.0,27.0641,27.1496,27.0641,27.1306,105446.0
2023-06-22 11:10:00,28.57,28.59,28.53,28.57,54572.0,27.1306,27.1496,27.0926,27.1306,54572.0
2023-06-22 11:20:00,28.57,28.59,28.5,28.5,179120.0,27.1306,27.1496,27.0641,27.0641,179120.0
2023-06-22 11:30:00,28.51,28.55,28.49,28.5,44620.0,27.0736,27.1116,27.0546,27.0641,44620.0
2023-06-22 11:40:00,28.5,28.62,28.5,28.58,66698.0,27.0641,27.1781,27.0641,27.1401,66698.0
2023-06-22 11:50:00,28.57,28.62,28.54,28.61,127766.0,27.1306,27.1781,27.1021,27.1686,127766.0
2023-06-22 12:00:00,28.61,28.62,28.55,28.57,63002.0,27.1686,27.1781,27.1116,27.1306,63002.0
2023-06-22 12:10:00,28.57,28.6,28.55,28.56,33438.0,27.1306,27.1591,27.1116,27.1211,33438.0
2023-06-22 12:20:00,28.56,28.59,28.55,28.56,41642.0,27.1211,27.1496,27.1116,27.1211,41642.0
2023-06-22 12:30:00,28.56,28.6,28.55,28.58,28874.0,27.1211,27.1591,27.1116,27.1401,28874.0
2023-06-22 12:40:00,28.58,28.61,28.57,28.58,42294.0,27.1401,27.1686,27.1306,27.1401,42294.0
2023-06-22 12:50:00,28.58,28.58,28.54,28.57,109494.0,27.1401,27.1401,27.1021,27.1306,109494.0
2023-06-22 13:00:00,28.56,28.57,28.5,28.52,146310.0,27.1211,27.1306,27.0641,27.0831,146310.0
2023-06-22 13:10:00,28.5,28.51,28.42,28.43,35398.0,27.0641,27.0736,26.9881,26.9976,35398.0
2023-06-22 13:20:00,28.43,28.48,28.4,28.46,57464.0,26.9976,27.0451,26.9691,27.0261,57464.0
2023-06-22 13:30:00,28.46,28.48,28.44,28.47,38180.0,27.0261,27.0451,27.0071,27.0356,38180.0
2023-06-22 13:40:00,28.47,28.49,28.47,28.49,49220.0,27.0356,27.0546,27.0356,27.0546,49220.0
2023-06-22 13:50:00,28.49,28.54,28.47,28.54,190964.0,27.0546,27.1021,27.0356,27.1021,190964.0
2023-06-22 14:00:00,28.54,28.57,28.53,28.53,36020.0,27.1021,27.1306,27.0926,27.0926,36020.0
2023-06-22 14:10:00,28.53,28.55,28.52,28.55,19910.0,27.0926,27.1116,27.0831,27.1116,19910.0
2023-06-22 14:20:00,28.54,28.59,28.53,28.59,38718.0,27.1021,27.1496,27.0926,27.1496,38718.0
2023-06-22 14:30:00,28.59,28.61,28.57,28.6,44348.0,27.1496,27.1686,27.1306,27.1591,44348.0
2023-06-22 14:40:00,28.6,28.61,28.57,28.57,40424.0,27.1591,27.1686,27.1306,27.1306,40424.0
2023-06-22 14:50:00,28.57,28.61,28.55,28.61,49698.0,27.1306,27.1686,27.1116,27.1686,49698.0
2023-06-22 15:00:00,28.61,28.61,28.55,28.55,43348.0,27.1686,27.1686,27.1116,27.1116,43348.0
2023-06-22 15:10:00,28.55,28.58,28.55,28.55,52352.0,27.1116,27.1401,27.1116,27.1116,52352.0
2023-06-22 15:20:00,28.55,28.55,28.47,28.48,62092.0,27.1116,27.1116,27.0356,27.0451,62092.0
2023-06-22 15:30:00,28.48,28.52,28.45,28.52,98042.0,27.0451,27.0831,27.0166,27.0831,98042.0
2023-06-22 15:40:00,28.53,28.54,28.49,28.5,81186.0,27.0926,27.1021,27.0546,27.0641,81186.0
2023-06-22 15:50:00,28.5,28.52,28.46,28.48,488224.0,27.0641,27.0831,27.0261,27.0451,488224.0
2023-06-23 09:30:00,28.32,28.4,28.23,28.33,129072.0,26.8932,26.9691,26.8077,26.9027,129072.0
2023-06-23 09:40:00,28.33,28.42,28.33,28.38,74066.0,26.9027,26.9881,26.9027,26.9501,74066.0
2023-06-23 09:50:00,28.38,28.43,28.36,28.4,57928.0,26.9501,26.9976,26.9312,26.9691,57928.0
2023-06-23 10:00:00,28.4,28.45,28.39,28.4,57498.0,26.9691,27.0166,26.9596,26.9691,57498.0
2023-06-23 10:10:00,28.4,28.48,28.37,28.45,69560.0,26.9691,27.0451,26.9406,27.0166,69560.0
2023-06-23 10:20:00,28.46,28.53,28.45,28.49,75244.0,27.0261,27.0926,27.0166,27.0546,75244.0
2023-06-23 10:30:00,28.5,28.54,28.47,28.54,65558.0,27.0641,27.1021,27.0356,27.1021,65558.0
2023-06-23 10:40:00,28.54,28.54,28.49,28.49,26202.0,27.1021,27.1021,27.0546,27.0546,26202.0
2023-06-23 10:50:00,28.49,28.5,28.43,28.47,100940.0,27.0546,27.0641,26.9976,27.0356,100940.0
2023-06-23 11:00:00,28.47,28.5,28.45,28.47,33204.0,27.0356,27.0641,27.0166,27.0356,33204.0
2023-06-23 11:10:00,28.47,28.48,28.41,28.41,60308.0,27.0356,27.0451,26.9786,26.9786,60308.0
2023-06-23 11:20:00,28.41,28.43,28.36,28.42,79692.0,26.9786,26.9976,26.9312,26.9881,79692.0
2023-06-23 11:30:00,28.42,28.45,28.41,28.43,27472.0,26.9881,27.0166,26.9786,26.9976,27472.0
2023-06-23 11:40:00,28.43,28.45,28.41,28.44,34590.0,26.9976,27.0166,26.9786,27.0071,34590.0
2023-06-23 11:50:00,28.44,28.45,28.41,28.45,30948.0,27.0071,27.0166,26.9786,27.0166,30948.0
2023-06-23 12:00:00,28.45,28.5,28.44,28.49,38102.0,27.0166,27.0641,27.0071,27.0546,38102.0
2023-06-23 12:10:00,28.49,28.53,28.47,28.52,44862.0,27.0546,27.0926,27.0356,27.0831,44862.0
2023-06-23 12:20:00,28.52,28.54,28.5,28.53,33988.0,27.0831,27.1021,27.0641,27.0926,33988.0
2023-06-23 12:30:00,28.54,28.55,28.52,28.53,34912.0,27.1021,27.1116,27.0831,27.0926,34912.0
2023-06-23 12:40:00,28.53,28.55,28.52,28.54,21766.0,27.0926,27.1116,27.0831,27.1021,21766.0
2023-06-23 12:50:00,28.54,28.54,28.5,28.53,34318.0,27.1021,27.1021,27.0641,27.0926,34318.0
2023-06-23 13:00:00,28.53,28.53,28.48,28.49,33614.0,27.0926,27.0926,27.0451,27.0546,33614.0
2023-06-23 13:10:00,28.48,28.49,28.45,28.49,27644.0,27.0451,27.0546,27.0166,27.0546,27644.0
2023-06-23 13:20:00,28.49,28.5,28.48,28.49,37692.0,27.0546,27.0641,27.0451,27.0546,37692.0
2023-06-23 13:30:00,28.49,28.51,28.49,28.49,37678.0,27.0546,27.0736,27.0546,27.0546,37678.0
2023-06-23 13:40:00,28.5,28.52,28.48,28.52,32238.0,27.0641,27.0831,27.0451,27.0831,32238.0
2023-06-23 13:50:00,28.52,28.53,28.5,28.5,30152.0,27.0831,27.0926,27.0641,27.0641,30152.0
2023-06-23 14:00:00,28.49,28.5,28.44,28.44,23954.0,27.0546,27.0641,27.0071,27.0071,23954.0
2023-06-23 14:10:00,28.43,28.45,28.41,28.45,42956.0,26.9976,27.0166,26.9786,27.0166,42956.0
2023-06-23 14:20:00,28.45,28.46,28.43,28.44,30790.0,27.0166,27.0261,26.9976,27.0071,30790.0
2023-06-23 14:30:00,28.44,28.47,28.41,28.43,34296.0,27.0071,27.0356,26.9786,26.9976,34296.0
2023-06-23 14:40:00,28.42,28.42,28.38,28.42,78672.0,26.9881,26.9881,26.9501,26.9881,78672.0
2023-06-23 14:50:00,28.42,28.43,28.39,28.41,49998.0,26.9881,26.9976,26.9596,26.9786,49998.0
2023-06-23 15:00:00,28.4,28.42,28.37,28.42,64002.0,26.9691,26.9881,26.9406,26.9881,64002.0
2023-06-23 15:10:00,28.42,28.46,28.42,28.46,47860.0,26.9881,27.0261,26.9881,27.0261,47860.0
2023-06-23 15:20:00,28.45,28.45,28.41,28.43,64200.0,27.0166,27.0166,26.9786,26.9976,64200.0
2023-06-23 15:30:00,28.43,28.47,28.42,28.46,73426.0,26.9976,27.0356,26.9881,27.0261,73426.0
2023-06-23 15:40:00,28.46,28.5,28.44,28.5,74640.0,27.0261,27.0641,27.0071,27.0641,74640.0
2023-06-23 15:50:00,28.5,28.53,28.43,28.45,335962.0,27.0641,27.0926,26.9976,27.0166,335962.0
2023-06-26 09:30:00,28.43,28.6,28.41,28.57,76626.0,26.9976,27.1591,26.9786,27.1306,76626.0
2023-06-26 09:40:00,28.58,28.72,28.57,28.7,54450.0,27.1401,27.273,27.1306,27.254,54450.0
2023-06-26 09:50:00,28.71,28.84,28.71,28.82,87794.0,27.2635,27.387,27.2635,27.368,87794.0
2023-06-26 10:00:00,28.81,28.85,28.78,28.78,69952.0,27.3585,27.3965,27.33,27.33,69952.0
2023-06-26 10:10:00,28.78,28.8,28.75,28.75,74830.0,27.33,27.349,27.3015,27.3015,74830.0
2023-06-26 10:20:00,28.75,28.8,28.73,28.8,84766.0,27.3015,27.349,27.2825,27.349,84766.0
2023-06-26 10:30:00,28.8,28.82,28.75,28.75,61388.0,27.349,27.368,27.3015,27.3015,61388.0
2023-06-26 10:40:00,28.74,28.77,28.7,28.77,76416.0,27.292,27.3205,27.254,27.3205,76416.0
2023-06-26 10:50:00,28.76,28.78,28.75,28.76,77716.0,27.311,27.33,27.3015,27.311,77716.0
2023-06-26 11:00:00,28.75,28.77,28.72,28.74,46982.0,27.3015,27.3205,27.273,27.292,46982.0
2023-06-26 11:10:00,28.75,28.77,28.74,28.75,32278.0,27.3015,27.3205,27.292,27.3015,32278.0
2023-06-26 11:20:00,28.75,28.76,28.71,28.74,76010.0,27.3015,27.311,27.2635,27.292,76010.0
2023-06-26 11:30:00,28.74,28.75,28.72,28.74,74678.0,27.292,27.3015,27.273,27.292,74678.0
2023-06-26 11:40:00,28.74,28.82,28.74,28.78,53814.0,27.292,27.368,27.292,27.33,53814.0
2023-06-26 11:50:00,28.79,28.83,28.78,28.81,51446.0,27.3395,27.3775,27.33,27.3585,51446.0
2023-06-26 12:00:00,28.82,28.82,28.74,28.74,84512.0,27.368,27.368,27.292,27.292,84512.0
2023-06-26 12:10:00,28.73,28.78,28.71,28.75,39566.0,27.2825,27.33,27.2635,27.3015,39566.0
2023-06-26 12:20:00,28.75,28.81,28.75,28.8,30782.0,27.3015,27.3585,27.3015,27.349,30782.0
2023-06-26 12:30:00,28.8,28.81,28.76,28.79,45140.0,27.349,27.3585,27.311,27.3395,45140.0
2023-06-26 12:40:00,28.79,28.81,28.75,28.81,43446.0,27.3395,27.3585,27.3015,27.3585,43446.0
2023-06-26 12:50:00,28.81,28.85,28.8,28.85,33498.0,27.3585,27.3965,27.349,27.3965,33498.0
2023-06-26 13:00:00,28.85,28.87,28.83,28.83,32282.0,27.3965,27.4155,27.3775,27.3775,32282.0
2023-06-26 13:10:00,28.84,28.86,28.83,28.86,51876.0,27.387,27.406,27.3775,27.406,51876.0
2023-06-26 13:20:00,28.86,28.87,28.82,28.87,43998.0,27.406,27.4155,27.368,27.4155,43998.0
2023-06-26 13:30:00,28.86,28.86,28.81,28.83,37372.0,27.406,27.406,27.3585,27.3775,37372.0
2023-06-26 13:40:00,28.83,28.88,28.81,28.86,59260.0,27.3775,27.425,27.3585,27.406,59260.0
2023-06-26 13:50:00,28.86,28.86,28.81,28.81,42548.0,27.406,27.406,27.3585,27.3585,42548.0
2023-06-26 14:00:00,28.81,28.84,28.79,28.79,47130.0,27.3585,27.387,27.3395,27.3395,47130.0
2023-06-26 14:10:00,28.78,28.8,28.76,28.77,25026.0,27.33,27.349,27.311,27.3205,25026.0
2023-06-26 14:20:00,28.77,28.8,28.75,28.79,21996.0,27.3205,27.349,27.3015,27.3395,21996.0
2023-06-26 14:30:00,28.79,28.82,28.79,28.81,26440.0,27.3395,27.368,27.3395,27.3585,26440.0
2023-06-26 14:40:00,28.81,28.84,28.8,28.84,36906.0,27.3585,27.387,27.349,27.387,36906.0
2023-06-26 14:50:00,28.84,28.84,28.8,28.82,36276.0,27.387,27.387,27.349,27.368,36276.0
2023-06-26 15:00:00,28.83,28.84,28.83,28.83,25682.0,27.3775,27.387,27.3775,27.3775,25682.0
2023-06-26 15:10:00,28.83,28.84,28.82,28.83,41340.0,27.3775,27.387,27.368,27.3775,41340.0
2023-06-26 15:20:00,28.83,28.84,28.78,28.78,44876.0,27.3775,27.387,27.33,27.33,44876.0
2023-06-26 15:30:00,28.78,28.85,28.78,28.85,53942.0,27.33,27.3965,27.33,27.3965,53942.0
2023-06-26 15:40:00,28.85,28.86,28.82,28.85,91078.0,27.3965,27.406,27.368,27.3965,91078.0
2023-06-26 15:50:00,28.84,28.84,28.78,28.79,352080.0,27.387,27.387,27.33,27.3395,352080.0
2023-06-27 09:30:00,28.88,28.97,28.8,28.94,166112.0,27.425,27.5104,27.349,27.4819,166112.0
2023-06-27 09:40:00,28.93,28.97,28.85,28.88,85174.0,27.4724,27.5104,27.3965,27.425,85174.0
2023-06-27 09:50:00,28.86,28.97,28.86,28.97,53622.0,27.406,27.5104,27.406,27.5104,53622.0
2023-06-27 10:00:00,28.97,28.99,28.93,28.95,49248.0,27.5104,27.5294,27.4724,27.4914,49248.0
2023-06-27 10:10:00,28.93,29.03,28.89,29.01,53404.0,27.4724,27.5674,27.4344,27.5484,53404.0
2023-06-27 10:20:00,29.0,29.02,28.97,28.97,49478.0,27.5389,27.5579,27.5104,27.5104,49478.0
2023-06-27 10:30:00,28.97,29.02,28.97,29.02,115508.0,27.5104,27.5579,27.5104,27.5579,115508.0
2023-06-27 10:40:00,29.03,29.03,28.96,28.98,42224.0,27.5674,27.5674,27.5009,27.5199,42224.0
2023-06-27 10:50:00,28.97,29.02,28.96,29.02,34276.0,27.5104,27.5579,27.5009,27.5579,34276.0
2023-06-27 11:00:00,29.02,29.08,29.02,29.04,66412.0,27.5579,27.6149,27.5579,27.5769,66412.0
2023-06-27 11:10:00,29.03,29.05,29.0,29.03,39680.0,27.5674,27.5864,27.5389,27.5674,39680.0
2023-06-27 11:20:00,29.03,29.08,29.02,29.07,58708.0,27.5674,27.6149,27.5579,27.6054,58708.0
2023-06-27 11:30:00,29.07,29.11,29.07,29.1,37428.0,27.6054,27.6434,27.6054,27.6339,37428.0
2023-06-27 11:40:00,29.09,29.1,29.05,29.06,34368.0,27.6244,27.6339,27.5864,27.5959,34368.0
2023-06-27 11:50:00,29.06,29.11,29.06,29.1,56916.0,27.5959,27.6434,27.5959,27.6339,56916.0
2023-06-27 12:00:00,29.1,29.15,29.1,29.13,56116.0,27.6339,27.6814,27.6339,27.6624,56116.0
2023-06-27 12:10:00,29.13,29.16,29.11,29.14,39082.0,27.6624,27.6908,27.6434,27.6719,39082.0
2023-06-27 12:20:00,29.14,29.16,29.13,29.14,33382.0,27.6719,27.6908,27.6624,27.6719,33382.0
2023-06-27 12:30:00,29.14,29.18,29.14,29.18,46668.0,27.6719,27.7098,27.6719,27.7098,46668.0
2023-06-27 12:40:00,29.18,29.21,29.16,29.18,51954.0,27.7098,27.7383,27.6908,27.7098,51954.0
2023-06-27 12:50:00,29.18,29.18,29.15,29.15,27934.0,27.7098,27.7098,27.6814,27.6814,27934.0
2023-06-27 13:00:00,29.16,29.16,29.13,29.15,25068.0,27.6908,27.6908,27.6624,27.6814,25068.0
2023-06-27 13:10:00,29.14,29.19,29.14,29.19,27786.0,27.6719,27.7193,27.6719,27.7193,27786.0
2023-06-27 13:20:00,29.2,29.22,29.18,29.18,35972.0,27.7288,27.7478,27.7098,27.7098,35972.0
2023-06-27 13:30:00,29.18,29.25,29.18,29.19,61594.0,27.7098,27.7763,27.7098,27.7193,61594.0
2023-06-27 13:40:00,29.2,29.24,29.2,29.21,39478.0,27.7288,27.7668,27.7288,27.7383,39478.0
2023-06-27 13:50:00,29.21,29.23,29.18,29.18,24078.0,27.7383,27.7573,27.7098,27.7098,24078.0
2023-06-27 14:00:00,29.17,29.21,29.17,29.19,38474.0,27.7003,27.7383,27.7003,27.7193,38474.0
2023-06-27 14:10:00,29.19,29.19,29.16,29.17,35582.0,27.7193,27.7193,27.6908,27.7003,35582.0
2023-06-27 14:20:00,29.17,29.2,29.15,29.18,43824.0,27.7003,27.7288,27.6814,27.7098,43824.0
2023-06-27 14:30:00,29.18,29.18,29.14,29.15,71484.0,27.7098,27.7098,27.6719,27.6814,71484.0
2023-06-27 14:40:00,29.14,29.14,29.1,29.13,78956.0,27.6719,27.6719,27.6339,27.6624,78956.0
2023-06-27 14:50:00,29.13,29.18,29.13,29.18,41980.0,27.6624,27.7098,27.6624,27.7098,41980.0
2023-06-27 15:00:00,29.18,29.22,29.18,29.2,49442.0,27.7098,27.7478,27.7098,27.7288,49442.0
2023-06-27 15:10:00,29.2,29.25,29.18,29.23,105264.0,27.7288,27.7763,27.7098,27.7573,105264.0
2023-06-27 15:20:00,29.23,29.29,29.22,29.28,50656.0,27.7573,27.8143,27.7478,27.8048,50656.0
2023-06-27 15:30:00,29.28,29.29,29.24,29.24,75328.0,27.8048,27.8143,27.7668,27.7668,75328.0
2023-06-27 15:40:00,29.25,29.29,29.25,29.28,84378.0,27.7763,27.8143,27.7763,27.8048,84378.0
2023-06-27 15:50:00,29.28,29.28,29.22,29.23,300574.0,27.8048,27.8048,27.7478,27.7573,300574.0
2023-06-28 09:30:00,29.23,29.25,29.06,29.17,151076.0,27.7573,27.7763,27.5959,27.7003,151076.0
2023-06-28 09:40:00,29.18,29.24,29.16,29.16,100232.0,27.7098,27.7668,27.6908,27.6908,100232.0
2023-06-28 09:50:00,29.16,29.22,29.12,29.2,81134.0,27.6908,27.7478,27.6529,27.7288,81134.0
2023-06-28 10:00:00,29.21,29.25,29.2,29.22,58950.0,27.7383,27.7763,27.7288,27.7478,58950.0
2023-06-28 10:10:00,29.22,29.27,29.16,29.25,45536.0,27.7478,27.7953,27.6908,27.7763,45536.0
2023-06-28 10:20:00,29.27,29.27,29.15,29.26,75716.0,27.7953,27.7953,27.6814,27.7858,75716.0
2023-06-28 10:30:00,29.26,29.31,29.26,29.3,78132.0,27.7858,27.8333,27.7858,27.8238,78132.0
2023-06-28 10:40:00,29.29,29.32,29.28,29.3,37856.0,27.8143,27.8428,27.8048,27.8238,37856.0
2023-06-28 10:50:00,29.3,29.31,29.21,29.23,43394.0,27.8238,27.8333,27.7383,27.7573,43394.0
2023-06-28 11:00:00,29.23,29.28,29.23,29.28,39108.0,27.7573,27.8048,27.7573,27.8048,39108.0
2023-06-28 11:10:00,29.28,29.3,29.21,29.27,46858.0,27.8048,27.8238,27.7383,27.7953,46858.0
2023-06-28 11:20:00,29.26,29.26,29.17,29.23,40584.0,27.7858,27.7858,27.7003,27.7573,40584.0
2023-06-28 11:30:00,29.23,29.29,29.23,29.28,26360.0,27.7573,27.8143,27.7573,27.8048,26360.0
2023-06-28 11:40:00,29.28,29.31,29.27,29.28,27834.0,27.8048,27.8333,27.7953,27.8048,27834.0
2023-06-28 11:50:00,29.28,29.28,29.24,29.26,36258.0,27.8048,27.8048,27.7668,27.7858,36258.0
2023-06-28 12:00:00,29.26,29.26,29.18,29.21,52674.0,27.7858,27.7858,27.7098,27.7383,52674.0
2023-06-28 12:10:00,29.22,29.27,29.19,29.25,41844.0,27.7478,27.7953,27.7193,27.7763,41844.0
2023-06-28 12:20:00,29.25,29.26,29.19,29.21,33592.0,27.7763,27.7858,27.7193,27.7383,33592.0
2023-06-28 12:30:00,29.21,29.24,29.18,29.24,35348.0,27.7383,27.7668,27.7098,27.7668,35348.0
2023-06-28 12:40:00,29.24,29.24,29.1,29.1,91220.0,27.7668,27.7668,27.6339,27.6339,91220.0
2023-06-28 12:50:00,29.1,29.12,29.08,29.11,87826.0,27.6339,27.6529,27.6149,27.6434,87826.0
2023-06-28 13:00:00,29.12,29.13,29.08,29.11,45944.0,27.6529,27.6624,27.6149,27.6434,45944.0
2023-06-28 13:10:00,29.11,29.15,29.09,29.14,135964.0,27.6434,27.6814,27.6244,27.6719,135964.0
2023-06-28 13:20:00,29.14,29.17,29.14,29.15,23298.0,27.6719,27.7003,27.6719,27.6814,23298.0
2023-06-28 13:30:00,29.15,29.16,29.1,29.11,42252.0,27.6814,27.6908,27.6339,27.6434,42252.0
2023-06-28 13:40:00,29.11,29.11,29.07,29.07,27228.0,27.6434,27.6434,27.6054,27.6054,27228.0
2023-06-28 13:50:00,29.07,29.09,29.05,29.05,35040.0,27.6054,27.6244,27.5864,27.5864,35040.0
2023-06-28 14:00:00,29.05,29.09,29.03,29.08,46586.0,27.5864,27.6244,27.5674,27.6149,46586.0
2023-06-28 14:10:00,29.08,29.1,29.06,29.08,44808.0,27.6149,27.6339,27.5959,27.6149,44808.0
2023-06-28 14:20:00,29.08,29.08,29.05,29.05,40178.0,27.6149,27.6149,27.5864,27.5864,40178.0
2023-06-28 14:30:00,29.05,29.06,29.0,29.0,74834.0,27.5864,27.5959,27.5389,27.5389,74834.0
2023-06-28 14:40:00,29.0,29.04,28.97,28.98,58022.0,27.5389,27.5769,27.5104,27.5199,58022.0
2023-06-28 14:50:00,28.97,29.0,28.95,28.97,73658.0,27.5104,27.5389,27.4914,27.5104,73658.0
2023-06-28 15:00:00,28.98,28.99,28.92,28.97,53428.0,27.5199,27.5294,27.4629,27.5104,53428.0
2023-06-28 15:10:00,28.96,28.99,28.93,28.98,70018.0,27.5009,27.5294,27.4724,27.5199,70018.0
2023-06-28 15:20:00,28.99,29.02,28.97,28.98,50698.0,27.5294,27.5579,27.5104,27.5199,50698.0
2023-06-28 15:30:00,28.98,29.0,28.97,29.0,110470.0,27.5199,27.5389,27.5104,27.5389,110470.0
2023-06-28 15:40:00,29.0,29.0,28.96,28.96,90088.0,27.5389,27.5389,27.5009,27.5009,90088.0
2023-06-28 15:50:00,28.96,29.04,28.9,29.04,644368.0,27.5009,27.5769,27.4439,27.5769,644368.0
2023-06-29 09:30:00,28.93,29.0,28.79,28.98,214940.0,27.4724,27.5389,27.3395,27.5199,214940.0
2023-06-29 09:40:00,28.98,29.0,28.86,29.0,112518.0,27.5199,27.5389,27.406,27.5389,112518.0
2023-06-29 09:50:00,29.01,29.03,28.97,29.02,55488.0,27.5484,27.5674,27.5104,27.5579,55488.0
2023-06-29 10:00:00,29.02,29.13,29.02,29.09,82594.0,27.5579,27.6624,27.5579,27.6244,82594.0
2023-06-29 10:10:00,29.08,29.18,29.06,29.16,50016.0,27.6149,27.7098,27.5959,27.6908,50016.0
2023-06-29 10:20:00,29.17,29.25,29.13,29.16,109114.0,27.7003,27.7763,27.6624,27.6908,109114.0
2023-06-29 10:30:00,29.16,29.2,29.13,29.14,67384.0,27.6908,27.7288,27.6624,27.6719,67384.0
2023-06-29 10:40:00,29.15,29.16,29.06,29.09,57006.0,27.6814,27.6908,27.5959,27.6244,57006.0
2023-06-29 10:50:00,29.1,29.15,29.08,29.11,25490.0,27.6339,27.6814,27.6149,27.6434,25490.0
2023-06-29 11:00:00,29.11,29.18,29.09,29.16,86380.0,27.6434,27.7098,27.6244,27.6908,86380.0
2023-06-29 11:10:00,29.15,29.19,29.14,29.14,43722.0,27.6814,27.7193,27.6719,27.6719,43722.0
2023-06-29 11:20:00,29.14,29.15,29.11,29.15,19408.0,27.6719,27.6814,27.6434,27.6814,19408.0
2023-06-29 11:30:00,29.15,29.16,29.12,29.14,79940.0,27.6814,27.6908,27.6529,27.6719,79940.0
2023-06-29 11:40:00,29.14,29.16,29.11,29.15,26046.0,27.6719,27.6908,27.6434,27.6814,26046.0
2023-06-29 11:50:00,29.14,29.17,29.12,29.14,30592.0,27.6719,27.7003,27.6529,27.6719,30592.0
2023-06-29 12:00:00,29.14,29.16,29.12,29.15,16472.0,27.6719,27.6908,27.6529,27.6814,16472.0
2023-06-29 12:10:00,29.15,29.17,29.13,29.17,13708.0,27.6814,27.7003,27.6624,27.7003,13708.0
2023-06-29 12:20:00,29.17,29.19,29.16,29.18,35754.0,27.7003,27.7193,27.6908,27.7098,35754.0
2023-06-29 12:30:00,29.18,29.2,29.17,29.18,9692.0,27.7098,27.7288,27.7003,27.7098,9692.0
2023-06-29 12:40:00,29.18,29.21,29.18,29.2,17936.0,27.7098,27.7383,27.7098,27.7288,17936.0
2023-06-29 12:50:00,29.2,29.21,29.12,29.13,30242.0,27.7288,27.7383,27.6529,27.6624,30242.0
2023-06-29 13:00:00,29.13,29.14,29.08,29.12,33624.0,27.6624,27.6719,27.6149,27.6529,33624.0
2023-06-29 13:10:00,29.12,29.15,29.1,29.15,21772.0,27.6529,27.6814,27.6339,27.6814,21772.0
2023-06-29 13:20:00,29.15,29.15,29.12,29.14,21706.0,27.6814,27.6814,27.6529,27.6719,21706.0
2023-06-29 13:30:00,29.14,29.15,29.11,29.11,26002.0,27.6719,27.6814,27.6434,27.6434,26002.0
2023-06-29 13:40:00,29.11,29.13,29.09,29.13,24100.0,27.6434,27.6624,27.6244,27.6624,24100.0
2023-06-29 13:50:00,29.14,29.15,29.09,29.1,30608.0,27.6719,27.6814,27.6244,27.6339,30608.0
2023-06-29 14:00:00,29.09,29.09,29.04,29.07,39550.0,27.6244,27.6244,27.5769,27.6054,39550.0
2023-06-29 14:10:00,29.07,29.14,29.06,29.12,53028.0,27.6054,27.6719,27.5959,27.6529,53028.0
2023-06-29 14:20:00,29.13,29.16,29.12,29.15,19558.0,27.6624,27.6908,27.6529,27.6814,19558.0
2023-06-29 14:30:00,29.15,29.17,29.13,29.16,32028.0,27.6814,27.7003,27.6624,27.6908,32028.0
2023-06-29 14:40:00,29.15,29.17,29.14,29.15,24000.0,27.6814,27.7003,27.6719,27.6814,24000.0
2023-06-29 14:50:00,29.15,29.16,29.13,29.16,33768.0,27.6814,27.6908,27.6624,27.6908,33768.0
2023-06-29 15:00:00,29.16,29.2,29.16,29.19,59244.0,27.6908,27.7288,27.6908,27.7193,59244.0
2023-06-29 15:10:00,29.19,29.22,29.18,29.21,50450.0,27.7193,27.7478,27.7098,27.7383,50450.0
2023-06-29 15:20:00,29.22,29.25,29.21,29.25,55390.0,27.7478,27.7763,27.7383,27.7763,55390.0
2023-06-29 15:30:00,29.25,29.25,29.2,29.21,48332.0,27.7763,27.7763,27.7288,27.7383,48332.0
2023-06-29 15:40:00,29.21,29.24,29.19,29.22,158384.0,27.7383,27.7668,27.7193,27.7478,158384.0
2023-06-29 15:50:00,29.22,29.29,29.2,29.28,438936.0,27.7478,27.8143,27.7288,27.8048,438936.0
2023-06-30 09:30:00,29.5,29.59,29.45,29.49,132482.0,28.0137,28.0992,27.9662,28.0042,132482.0
2023-06-30 09:40:00,29.49,29.6,29.47,29.57,87358.0,28.0042,28.1087,27.9852,28.0802,87358.0
2023-06-30 09:50:00,29.58,29.58,29.52,29.54,58668.0,28.0897,28.0897,28.0327,28.0517,58668.0
2023-06-30 10:00:00,29.55,29.64,29.54,29.64,61232.0,28.0612,28.1467,28.0517,28.1467,61232.0
2023-06-30 10:10:00,29.64,29.64,29.54,29.58,82198.0,28.1467,28.1467,28.0517,28.0897,82198.0
2023-06-30 10:20:00,29.59,29.61,29.52,29.54,33340.0,28.0992,28.1182,28.0327,28.0517,33340.0
2023-06-30 10:30:00,29.54,29.55,29.44,29.49,58034.0,28.0517,28.0612,27.9567,28.0042,58034.0
2023-06-30 10:40:00,29.49,29.52,29.46,29.46,55086.0,28.0042,28.0327,27.9757,27.9757,55086.0
2023-06-30 10:50:00,29.46,29.58,29.46,29.58,30632.0,27.9757,28.0897,27.9757,28.0897,30632.0
2023-06-30 11:00:00,29.58,29.61,29.56,29.59,43684.0,28.0897,28.1182,28.0707,28.0992,43684.0
2023-06-30 11:10:00,29.59,29.64,29.59,29.61,68882.0,28.0992,28.1467,28.0992,28.1182,68882.0
2023-06-30 11:20:00,29.61,29.61,29.54,29.55,86494.0,28.1182,28.1182,28.0517,28.0612,86494.0
2023-06-30 11:30:00,29.56,29.56,29.46,29.46,45888.0,28.0707,28.0707,27.9757,27.9757,45888.0
2023-06-30 11:40:00,29.47,29.52,29.45,29.46,94072.0,27.9852,28.0327,27.9662,27.9757,94072.0
2023-06-30 11:50:00,29.45,29.5,29.43,29.48,60680.0,27.9662,28.0137,27.9472,27.9947,60680.0
2023-06-30 12:00:00,29.48,29.49,29.47,29.49,25890.0,27.9947,28.0042,27.9852,28.0042,25890.0
2023-06-30 12:10:00,29.49,29.5,29.48,29.49,26810.0,28.0042,28.0137,27.9947,28.0042,26810.0
2023-06-30 12:20:00,29.48,29.52,29.48,29.5,20806.0,27.9947,28.0327,27.9947,28.0137,20806.0
2023-06-30 12:30:00,29.5,29.54,29.5,29.54,21706.0,28.0137,28.0517,28.0137,28.0517,21706.0
2023-06-30 12:40:00,29.54,29.54,29.5,29.54,34808.0,28.0517,28.0517,28.0137,28.0517,34808.0
2023-06-30 12:50:00,29.53,29.55,29.52,29.54,75086.0,28.0422,28.0612,28.0327,28.0517,75086.0
2023-06-30 13:00:00,29.53,29.57,29.52,29.55,38630.0,28.0422,28.0802,28.0327,28.0612,38630.0
2023-06-30 13:10:00,29.55,29.56,29.54,29.54,53488.0,28.0612,28.0707,28.0517,28.0517,53488.0
2023-06-30 13:20:00,29.54,29.57,29.54,29.57,23368.0,28.0517,28.0802,28.0517,28.0802,23368.0
2023-06-30 13:30:00,29.58,29.61,29.56,29.56,40688.0,28.0897,28.1182,28.0707,28.0707,40688.0
2023-06-30 13:40:00,29.56,29.59,29.55,29.59,19544.0,28.0707,28.0992,28.0612,28.0992,19544.0
2023-06-30 13:50:00,29.58,29.59,29.57,29.58,20110.0,28.0897,28.0992,28.0802,28.0897,20110.0
2023-06-30 14:00:00,29.58,29.59,29.56,29.58,33666.0,28.0897,28.0992,28.0707,28.0897,33666.0
2023-06-30 14:10:00,29.57,29.59,29.55,29.59,27986.0,28.0802,28.0992,28.0612,28.0992,27986.0
2023-06-30 14:20:00,29.59,29.61,29.57,29.61,27564.0,28.0992,28.1182,28.0802,28.1182,27564.0
2023-06-30 14:30:00,29.61,29.64,29.6,29.64,25026.0,28.1182,28.1467,28.1087,28.1467,25026.0
2023-06-30 14:40:00,29.64,29.65,29.61,29.61,25650.0,28.1467,28.1562,28.1182,28.1182,25650.0
2023-06-30 14:50:00,29.61,29.62,29.59,29.61,24430.0,28.1182,28.1277,28.0992,28.1182,24430.0
2023-06-30 15:00:00,29.61,29.61,29.57,29.58,41708.0,28.1182,28.1182,28.0802,28.0897,41708.0
2023-06-30 15:10:00,29.58,29.62,29.58,29.59,30958.0,28.0897,28.1277,28.0897,28.0992,30958.0
2023-06-30 15:20:00,29.59,29.61,29.56,29.6,44228.0,28.0992,28.1182,28.0707,28.1087,44228.0
2023-06-30 15:30:00,29.6,29.6,29.56,29.59,66748.0,28.1087,28.1087,28.0707,28.0992,66748.0
2023-06-30 15:40:00,29.59,29.62,29.57,29.61,88002.0,28.0992,28.1277,28.0802,28.1182,88002.0
2023-06-30 15:50:00,29.61,29.62,29.49,29.49,586274.0,28.1182,28.1277,28.0042,28.0042,586274.0
2023-07-03 09:30:00,29.36,29.38,29.14,29.14,150252.0,27.8808,27.8998,27.6719,27.6719,150252.0
2023-07-03 09:40:00,29.14,29.27,29.13,29.15,147650.0,27.6719,27.7953,27.6624,27.6814,147650.0
2023-07-03 09:50:00,29.15,29.25,29.11,29.24,86250.0,27.6814,27.7763,27.6434,27.7668,86250.0
2023-07-03 10:00:00,29.25,29.27,29.21,29.22,60104.0,27.7763,27.7953,27.7383,27.7478,60104.0
2023-07-03 10:10:00,29.23,29.27,29.18,29.19,94864.0,27.7573,27.7953,27.7098,27.7193,94864.0
2023-07-03 10:20:00,29.19,29.28,29.17,29.27,121772.0,27.7193,27.8048,27.7003,27.7953,121772.0
2023-07-03 10:30:00,29.26,29.27,29.21,29.24,61120.0,27.7858,27.7953,27.7383,27.7668,61120.0
2023-07-03 10:40:00,29.24,29.25,29.21,29.23,51216.0,27.7668,27.7763,27.7383,27.7573,51216.0
2023-07-03 10:50:00,29.22,29.25,29.2,29.2,52516.0,27.7478,27.7763,27.7288,27.7288,52516.0
2023-07-03 11:00:00,29.2,29.23,29.16,29.21,140910.0,27.7288,27.7573,27.6908,27.7383,140910.0
2023-07-03 11:10:00,29.21,29.23,29.18,29.21,56954.0,27.7383,27.7573,27.7098,27.7383,56954.0
2023-07-03 11:20:00,29.2,29.22,29.17,29.18,52488.0,27.7288,27.7478,27.7003,27.7098,52488.0
2023-07-03 11:30:00,29.18,29.23,29.16,29.23,57028.0,27.7098,27.7573,27.6908,27.7573,57028.0
2023-07-03 11:40:00,29.22,29.25,29.21,29.22,48694.0,27.7478,27.7763,27.7383,27.7478,48694.0
2023-07-03 11:50:00,29.22,29.22,29.15,29.16,69724.0,27.7478,27.7478,27.6814,27.6908,69724.0
2023-07-03 12:00:00,29.16,29.21,29.16,29.21,53302.0,27.6908,27.7383,27.6908,27.7383,53302.0
2023-07-03 12:10:00,29.21,29.21,29.13,29.19,102400.0,27.7383,27.7383,27.6624,27.7193,102400.0
2023-07-03 12:20:00,29.19,29.25,29.19,29.22,55704.0,27.7193,27.7763,27.7193,27.7478,55704.0
2023-07-03 12:30:00,29.22,29.27,29.21,29.27,56860.0,27.7478,27.7953,27.7383,27.7953,56860.0
2023-07-03 12:40:00,29.27,29.3,29.26,29.28,92878.0,27.7953,27.8238,27.7858,27.8048,92878.0
2023-07-03 12:50:00,29.28,29.28,29.16,29.21,290136.0,27.8048,27.8048,27.6908,27.7383,290136.0
2023-07-05 09:30:00,28.98,29.09,28.86,28.98,146832.0,27.5199,27.6244,27.406,27.5199,146832.0
2023-07-05 09:40:00,28.98,29.08,28.97,29.01,84032.0,27.5199,27.6149,27.5104,27.5484,84032.0
2023-07-05 09:50:00,29.02,29.11,29.02,29.06,50726.0,27.5579,27.6434,27.5579,27.5959,50726.0
2023-07-05 10:00:00,29.05,29.07,29.01,29.07,67062.0,27.5864,27.6054,27.5484,27.6054,67062.0
2023-07-05 10:10:00,29.06,29.13,29.03,29.09,57822.0,27.5959,27.6624,27.5674,27.6244,57822.0
2023-07-05 10:20:00,29.09,29.14,29.07,29.1,52028.0,27.6244,27.6719,27.6054,27.6339,52028.0
2023-07-05 10:30:00,29.1,29.13,29.08,29.1,42476.0,27.6339,27.6624,27.6149,27.6339,42476.0
2023-07-05 10:40:00,29.1,29.11,29.03,29.06,49956.0,27.6339,27.6434,27.5674,27.5959,49956.0
2023-07-05 10:50:00,29.05,29.15,29.05,29.14,58504.0,27.5864,27.6814,27.5864,27.6719,58504.0
2023-07-05 11:00:00,29.14,29.17,29.1,29.1,30784.0,27.6719,27.7003,27.6339,27.6339,30784.0
2023-07-05 11:10:00,29.11,29.17,29.1,29.12,66190.0,27.6434,27.7003,27.6339,27.6529,66190.0
2023-07-05 11:20:00,29.13,29.16,29.12,29.16,41870.0,27.6624,27.6908,27.6529,27.6908,41870.0
2023-07-05 11:30:00,29.17,29.19,29.15,29.16,39616.0,27.7003,27.7193,27.6814,27.6908,39616.0
2023-07-05 11:40:00,29.16,29.17,29.11,29.11,21700.0,27.6908,27.7003,27.6434,27.6434,21700.0
2023-07-05 11:50:00,29.11,29.12,29.08,29.1,47444.0,27.6434,27.6529,27.6149,27.6339,47444.0
2023-07-05 12:00:00,29.1,29.17,29.1,29.17,38312.0,27.6339,27.7003,27.6339,27.7003,38312.0
2023-07-05 12:10:00,29.17,29.18,29.15,29.18,29252.0,27.7003,27.7098,27.6814,27.7098,29252.0
2023-07-05 12:20:00,29.18,29.19,29.16,29.18,33272.0,27.7098,27.7193,27.6908,27.7098,33272.0
2023-07-05 12:30:00,29.18,29.18,29.11,29.13,44356.0,27.7098,27.7098,27.6434,27.6624,44356.0
2023-07-05 12:40:00,29.12,29.15,29.11,29.14,29764.0,27.6529,27.6814,27.6434,27.6719,29764.0
2023-07-05 12:50:00,29.14,29.15,29.09,29.12,109864.0,27.6719,27.6814,27.6244,27.6529,109864.0
2023-07-05 13:00:00,29.13,29.14,29.09,29.09,30140.0,27.6624,27.6719,27.6244,27.6244,30140.0
2023-07-05 13:10:00,29.09,29.1,29.07,29.1,32746.0,27.6244,27.6339,27.6054,27.6339,32746.0
2023-07-05 13:20:00,29.1,29.13,29.09,29.1,24576.0,27.6339,27.6624,27.6244,27.6339,24576.0
2023-07-05 13:30:00,29.11,29.14,29.09,29.13,55438.0,27.6434,27.6719,27.6244,27.6624,55438.0
2023-07-05 13:40:00,29.14,29.15,29.13,29.15,30566.0,27.6719,27.6814,27.6624,27.6814,30566.0
2023-07-05 13:50:00,29.15,29.16,29.14,29.15,23646.0,27.6814,27.6908,27.6719,27.6814,23646.0
2023-07-05 14:00:00,29.15,29.16,29.13,29.14,46916.0,27.6814,27.6908,27.6624,27.6719,46916.0
2023-07-05 14:10:00,29.15,29.15,29.08,29.08,45292.0,27.6814,27.6814,27.6149,27.6149,45292.0
2023-07-05 14:20:00,29.08,29.1,29.07,29.1,29106.0,27.6149,27.6339,27.6054,27.6339,29106.0
2023-07-05 14:30:00,29.1,29.14,29.09,29.13,24398.0,27.6339,27.6719,27.6244,27.6624,24398.0
2023-07-05 14:40:00,29.13,29.16,29.13,29.14,28300.0,27.6624,27.6908,27.6624,27.6719,28300.0
2023-07-05 14:50:00,29.14,29.16,29.13,29.16,36854.0,27.6719,27.6908,27.6624,27.6908,36854.0
2023-07-05 15:00:00,29.16,29.17,29.15,29.16,33136.0,27.6908,27.7003,27.6814,27.6908,33136.0
2023-07-05 15:10:00,29.16,29.19,29.15,29.18,53320.0,27.6908,27.7193,27.6814,27.7098,53320.0
2023-07-05 15:20:00,29.18,29.2,29.17,29.2,45474.0,27.7098,27.7288,27.7003,27.7288,45474.0
2023-07-05 15:30:00,29.2,29.23,29.19,29.22,104492.0,27.7288,27.7573,27.7193,27.7478,104492.0
2023-07-05 15:40:00,29.22,29.22,29.17,29.18,122288.0,27.7478,27.7478,27.7003,27.7098,122288.0
2023-07-05 15:50:00,29.18,29.19,29.11,29.14,486538.0,27.7098,27.7193,27.6434,27.6719,486538.0
2023-07-06 09:30:00,28.9,28.91,28.77,28.81,152352.0,27.4439,27.4534,27.3205,27.3585,152352.0
2023-07-06 09:40:00,28.81,28.82,28.58,28.77,109166.0,27.3585,27.368,27.1401,27.3205,109166.0
2023-07-06 09:50:00,28.79,28.84,28.75,28.75,31562.0,27.3395,27.387,27.3015,27.3015,31562.0
2023-07-06 10:00:00,28.77,28.77,28.67,28.69,75876.0,27.3205,27.3205,27.2255,27.2445,75876.0
2023-07-06 10:10:00,28.69,28.8,28.68,28.74,59214.0,27.2445,27.349,27.235,27.292,59214.0
2023-07-06 10:20:00,28.74,28.75,28.68,28.68,49726.0,27.292,27.3015,27.235,27.235,49726.0
2023-07-06 10:30:00,28.68,28.74,28.64,28.73,61170.0,27.235,27.292,27.197,27.2825,61170.0
2023-07-06 10:40:00,28.73,28.74,28.7,28.73,55182.0,27.2825,27.292,27.254,27.2825,55182.0
2023-07-06 10:50:00,28.73,28.74,28.69,28.72,43042.0,27.2825,27.292,27.2445,27.273,43042.0
2023-07-06 11:00:00,28.72,28.75,28.72,28.75,33556.0,27.273,27.3015,27.273,27.3015,33556.0
2023-07-06 11:10:00,28.74,28.79,28.71,28.78,76532.0,27.292,27.3395,27.2635,27.33,76532.0
2023-07-06 11:20:00,28.78,28.79,28.73,28.77,45170.0,27.33,27.3395,27.2825,27.3205,45170.0
2023-07-06 11:30:00,28.78,28.78,28.72,28.73,35356.0,27.33,27.33,27.273,27.2825,35356.0
2023-07-06 11:40:00,28.73,28.76,28.72,28.75,53772.0,27.2825,27.311,27.273,27.3015,53772.0
2023-07-06 11:50:00,28.76,28.76,28.73,28.75,34308.0,27.311,27.311,27.2825,27.3015,34308.0
2023-07-06 12:00:00,28.75,28.77,28.74,28.75,32514.0,27.3015,27.3205,27.292,27.3015,32514.0
2023-07-06 12:10:00,28.75,28.79,28.74,28.77,32270.0,27.3015,27.3395,27.292,27.3205,32270.0
2023-07-06 12:20:00,28.78,28.78,28.74,28.75,35526.0,27.33,27.33,27.292,27.3015,35526.0
2023-07-06 12:30:00,28.76,28.8,28.75,28.75,36016.0,27.311,27.349,27.3015,27.3015,36016.0
2023-07-06 12:40:00,28.75,28.8,28.75,28.8,28460.0,27.3015,27.349,27.3015,27.349,28460.0
2023-07-06 12:50:00,28.8,28.84,28.79,28.84,38488.0,27.349,27.387,27.3395,27.387,38488.0
2023-07-06 13:00:00,28.84,28.85,28.8,28.81,39382.0,27.387,27.3965,27.349,27.3585,39382.0
2023-07-06 13:10:00,28.81,28.81,28.79,28.8,35378.0,27.3585,27.3585,27.3395,27.349,35378.0
2023-07-06 13:20:00,28.81,28.86,28.8,28.85,45010.0,27.3585,27.406,27.349,27.3965,45010.0
2023-07-06 13:30:00,28.86,28.91,28.85,28.91,70098.0,27.406,27.4534,27.3965,27.4534,70098.0
2023-07-06 13:40:00,28.9,28.91,28.84,28.85,36706.0,27.4439,27.4534,27.387,27.3965,36706.0
2023-07-06 13:50:00,28.85,28.86,28.82,28.85,28774.0,27.3965,27.406,27.368,27.3965,28774.0
2023-07-06 14:00:00,28.85,28.85,28.8,28.83,34350.0,27.3965,27.3965,27.349,27.3775,34350.0
2023-07-06 14:10:00,28.83,28.83,28.8,28.83,71088.0,27.3775,27.3775,27.349,27.3775,71088.0
2023-07-06 14:20:00,28.83,28.84,28.81,28.82,27286.0,27.3775,27.387,27.3585,27.368,27286.0
2023-07-06 14:30:00,28.82,28.84,28.81,28.83,45338.0,27.368,27.387,27.3585,27.3775,45338.0
2023-07-06 14:40:00,28.83,28.84,28.82,28.83,40750.0,27.3775,27.387,27.368,27.3775,40750.0
2023-07-06 14:50:00,28.84,28.86,28.83,28.86,38740.0,27.387,27.406,27.3775,27.406,38740.0
2023-07-06 15:00:00,28.86,28.86,28.84,28.84,55972.0,27.406,27.406,27.387,27.387,55972.0
2023-07-06 15:10:00,28.85,28.88,28.84,28.88,61404.0,27.3965,27.425,27.387,27.425,61404.0
2023-07-06 15:20:00,28.88,28.9,28.87,28.88,80674.0,27.425,27.4439,27.4155,27.425,80674.0
2023-07-06 15:30:00,28.87,28.92,28.86,28.89,202158.0,27.4155,27.4629,27.406,27.4344,202158.0
2023-07-06 15:40:00,28.88,28.89,28.85,28.89,141984.0,27.425,27.4344,27.3965,27.4344,141984.0
2023-07-06 15:50:00,28.89,28.92,28.85,28.89,816924.0,27.4344,27.4629,27.3965,27.4344,816924.0
2023-07-07 09:30:00,28.88,29.01,28.82,28.89,152180.0,27.425,27.5484,27.368,27.4344,152180.0
2023-07-07 09:40:00,28.89,29.02,28.88,29.02,121564.0,27.4344,27.5579,27.425,27.5579,121564.0
2023-07-07 09:50:00,29.03,29.08,29.01,29.08,102016.0,27.5674,27.6149,27.5484,27.6149,102016.0
2023-07-07 10:00:00,29.08,29.11,29.03,29.06,112676.0,27.6149,27.6434,27.5674,27.5959,112676.0
2023-07-07 10:10:00,29.05,29.09,29.01,29.05,100942.0,27.5864,27.6244,27.5484,27.5864,100942.0
2023-07-07 10:20:00,29.05,29.08,29.04,29.04,45658.0,27.5864,27.6149,27.5769,27.5769,45658.0
2023-07-07 10:30:00,29.04,29.08,29.02,29.07,72528.0,27.5769,27.6149,27.5579,27.6054,72528.0
2023-07-07 10:40:00,29.07,29.09,29.05,29.06,29474.0,27.6054,27.6244,27.5864,27.5959,29474.0
2023-07-07 10:50:00,29.06,29.09,29.05,29.08,38718.0,27.5959,27.6244,27.5864,27.6149,38718.0
2023-07-07 11:00:00,29.08,29.09,29.06,29.07,24718.0,27.6149,27.6244,27.5959,27.6054,24718.0
2023-07-07 11:10:00,29.06,29.08,29.04,29.05,112084.0,27.5959,27.6149,27.5769,27.5864,112084.0
2023-07-07 11:20:00,29.06,29.09,29.05,29.08,30950.0,27.5959,27.6244,27.5864,27.6149,30950.0
2023-07-07 11:30:00,29.08,29.14,29.06,29.11,56152.0,27.6149,27.6719,27.5959,27.6434,56152.0
2023-07-07 11:40:00,29.11,29.11,29.08,29.1,40054.0,27.6434,27.6434,27.6149,27.6339,40054.0
2023-07-07 11:50:00,29.09,29.1,29.05,29.1,67694.0,27.6244,27.6339,27.5864,27.6339,67694.0
2023-07-07 12:00:00,29.1,29.1,29.05,29.07,69686.0,27.6339,27.6339,27.5864,27.6054,69686.0
2023-07-07 12:10:00,29.08,29.13,29.06,29.12,72262.0,27.6149,27.6624,27.5959,27.6529,72262.0
2023-07-07 12:20:00,29.12,29.14,29.1,29.14,39990.0,27.6529,27.6719,27.6339,27.6719,39990.0
2023-07-07 12:30:00,29.14,29.23,29.12,29.22,71624.0,27.6719,27.7573,27.6529,27.7478,71624.0
2023-07-07 12:40:00,29.22,29.24,29.2,29.2,48012.0,27.7478,27.7668,27.7288,27.7288,48012.0
2023-07-07 12:50:00,29.18,29.23,29.18,29.22,38966.0,27.7098,27.7573,27.7098,27.7478,38966.0
2023-07-07 13:00:00,29.23,29.23,29.2,29.21,30290.0,27.7573,27.7573,27.7288,27.7383,30290.0
2023-07-07 13:10:00,29.2,29.22,29.2,29.22,28630.0,27.7288,27.7478,27.7288,27.7478,28630.0
2023-07-07 13:20:00,29.22,29.23,29.21,29.22,40158.0,27.7478,27.7573,27.7383,27.7478,40158.0
2023-07-07 13:30:00,29.22,29.22,29.15,29.17,47486.0,27.7478,27.7478,27.6814,27.7003,47486.0
2023-07-07 13:40:00,29.16,29.21,29.16,29.18,65314.0,27.6908,27.7383,27.6908,27.7098,65314.0
2023-07-07 13:50:00,29.18,29.19,29.16,29.18,99474.0,27.7098,27.7193,27.6908,27.7098,99474.0
2023-07-07 14:00:00,29.18,29.19,29.16,29.18,48696.0,27.7098,27.7193,27.6908,27.7098,48696.0
2023-07-07 14:10:00,29.19,29.19,29.13,29.15,50544.0,27.7193,27.7193,27.6624,27.6814,50544.0
2023-07-07 14:20:00,29.14,29.18,29.13,29.18,64614.0,27.6719,27.7098,27.6624,27.7098,64614.0
2023-07-07 14:30:00,29.17,29.18,29.13,29.13,70772.0,27.7003,27.7098,27.6624,27.6624,70772.0
2023-07-07 14:40:00,29.13,29.15,29.11,29.11,42504.0,27.6624,27.6814,27.6434,27.6434,42504.0
2023-07-07 14:50:00,29.11,29.12,29.09,29.11,111270.0,27.6434,27.6529,27.6244,27.6434,111270.0
2023-07-07 15:00:00,29.11,29.12,29.1,29.1,68880.0,27.6434,27.6529,27.6339,27.6339,68880.0
2023-07-07 15:10:00,29.11,29.15,29.1,29.11,80506.0,27.6434,27.6814,27.6339,27.6434,80506.0
2023-07-07 15:20:00,29.11,29.13,29.1,29.13,154726.0,27.6434,27.6624,27.6339,27.6624,154726.0
2023-07-07 15:30:00,29.12,29.14,29.08,29.09,154320.0,27.6529,27.6719,27.6149,27.6244,154320.0
2023-07-07 15:40:00,29.09,29.09,29.04,29.05,149942.0,27.6244,27.6244,27.5769,27.5864,149942.0
2023-07-07 15:50:00,29.05,29.06,28.92,28.94,815330.0,27.5864,27.5959,27.4629,27.4819,815330.0
2023-07-10 09:30:00,28.97,29.42,28.93,29.31,281086.0,27.5104,27.9377,27.4724,27.8333,281086.0
2023-07-10 09:40:00,29.31,29.43,29.31,29.42,153846.0,27.8333,27.9472,27.8333,27.9377,153846.0
2023-07-10 09:50:00,29.42,29.5,29.42,29.47,135976.0,27.9377,28.0137,27.9377,27.9852,135976.0
2023-07-10 10:00:00,29.47,29.51,29.4,29.42,110272.0,27.9852,28.0232,27.9188,27.9377,110272.0
2023-07-10 10:10:00,29.42,29.42,29.35,29.36,73698.0,27.9377,27.9377,27.8713,27.8808,73698.0
2023-07-10 10:20:00,29.36,29.38,29.3,29.3,37104.0,27.8808,27.8998,27.8238,27.8238,37104.0
2023-07-10 10:30:00,29.3,29.31,29.22,29.29,96030.0,27.8238,27.8333,27.7478,27.8143,96030.0
2023-07-10 10:40:00,29.29,29.31,29.26,29.29,53872.0,27.8143,27.8333,27.7858,27.8143,53872.0
2023-07-10 10:50:00,29.28,29.3,29.25,29.27,49854.0,27.8048,27.8238,27.7763,27.7953,49854.0
2023-07-10 11:00:00,29.28,29.28,29.2,29.24,57734.0,27.8048,27.8048,27.7288,27.7668,57734.0
2023-07-10 11:10:00,29.24,29.26,29.23,29.23,30478.0,27.7668,27.7858,27.7573,27.7573,30478.0
2023-07-10 11:20:00,29.23,29.27,29.22,29.27,63228.0,27.7573,27.7953,27.7478,27.7953,63228.0
2023-07-10 11:30:00,29.27,29.3,29.26,29.3,54742.0,27.7953,27.8238,27.7858,27.8238,54742.0
2023-07-10 11:40:00,29.3,29.31,29.25,29.25,52128.0,27.8238,27.8333,27.7763,27.7763,52128.0
2023-07-10 11:50:00,29.25,29.31,29.25,29.3,80358.0,27.7763,27.8333,27.7763,27.8238,80358.0
2023-07-10 12:00:00,29.3,29.32,29.25,29.28,54488.0,27.8238,27.8428,27.7763,27.8048,54488.0
2023-07-10 12:10:00,29.28,29.36,29.28,29.36,28820.0,27.8048,27.8808,27.8048,27.8808,28820.0
2023-07-10 12:20:00,29.36,29.38,29.35,29.37,42038.0,27.8808,27.8998,27.8713,27.8903,42038.0
2023-07-10 12:30:00,29.36,29.4,29.36,29.39,55238.0,27.8808,27.9188,27.8808,27.9093,55238.0
2023-07-10 12:40:00,29.39,29.45,29.39,29.45,44682.0,27.9093,27.9662,27.9093,27.9662,44682.0
2023-07-10 12:50:00,29.45,29.45,29.39,29.4,43996.0,27.9662,27.9662,27.9093,27.9188,43996.0
2023-07-10 13:00:00,29.41,29.43,29.4,29.42,44980.0,27.9283,27.9472,27.9188,27.9377,44980.0
2023-07-10 13:10:00,29.42,29.45,29.41,29.43,55102.0,27.9377,27.9662,27.9283,27.9472,55102.0
2023-07-10 13:20:00,29.43,29.44,29.41,29.43,59734.0,27.9472,27.9567,27.9283,27.9472,59734.0
2023-07-10 13:30:00,29.43,29.45,29.37,29.38,77706.0,27.9472,27.9662,27.8903,27.8998,77706.0
2023-07-10 13:40:00,29.38,29.4,29.37,29.38,38800.0,27.8998,27.9188,27.8903,27.8998,38800.0
2023-07-10 13:50:00,29.38,29.38,29.35,29.38,44034.0,27.8998,27.8998,27.8713,27.8998,44034.0
2023-07-10 14:00:00,29.38,29.39,29.34,29.34,114186.0,27.8998,27.9093,27.8618,27.8618,114186.0
2023-07-10 14:10:00,29.34,29.34,29.32,29.32,65518.0,27.8618,27.8618,27.8428,27.8428,65518.0
2023-07-10 14:20:00,29.32,29.38,29.32,29.36,84386.0,27.8428,27.8998,27.8428,27.8808,84386.0
2023-07-10 14:30:00,29.36,29.38,29.33,29.33,89684.0,27.8808,27.8998,27.8523,27.8523,89684.0
2023-07-10 14:40:00,29.33,29.36,29.32,29.33,180292.0,27.8523,27.8808,27.8428,27.8523,180292.0
2023-07-10 14:50:00,29.33,29.4,29.32,29.4,107004.0,27.8523,27.9188,27.8428,27.9188,107004.0
2023-07-10 15:00:00,29.4,29.43,29.38,29.39,82360.0,27.9188,27.9472,27.8998,27.9093,82360.0
2023-07-10 15:10:00,29.39,29.41,29.37,29.38,83394.0,27.9093,27.9283,27.8903,27.8998,83394.0
2023-07-10 15:20:00,29.38,29.4,29.36,29.38,115370.0,27.8998,27.9188,27.8808,27.8998,115370.0
2023-07-10 15:30:00,29.38,29.4,29.35,29.39,194932.0,27.8998,27.9188,27.8713,27.9093,194932.0
2023-07-10 15:40:00,29.39,29.4,29.38,29.39,172088.0,27.9093,27.9188,27.8998,27.9093,172088.0
2023-07-10 15:50:00,29.39,29.43,29.35,29.43,628520.0,27.9093,27.9472,27.8713,27.9472,628520.0
2023-07-11 09:30:00,29.43,29.62,29.42,29.55,139876.0,27.9472,28.1277,27.9377,28.0612,139876.0
2023-07-11 09:40:00,29.56,29.56,29.45,29.56,106706.0,28.0707,28.0707,27.9662,28.0707,106706.0
2023-07-11 09:50:00,29.57,29.65,29.57,29.64,77212.0,28.0802,28.1562,28.0802,28.1467,77212.0
2023-07-11 10:00:00,29.65,29.67,29.56,29.59,101280.0,28.1562,28.1752,28.0707,28.0992,101280.0
2023-07-11 10:10:00,29.59,29.61,29.53,29.59,74604.0,28.0992,28.1182,28.0422,28.0992,74604.0
2023-07-11 10:20:00,29.59,29.64,29.54,29.56,166158.0,28.0992,28.1467,28.0517,28.0707,166158.0
2023-07-11 10:30:00,29.56,29.56,29.46,29.47,72684.0,28.0707,28.0707,27.9757,27.9852,72684.0
2023-07-11 10:40:00,29.47,29.52,29.43,29.48,68644.0,27.9852,28.0327,27.9472,27.9947,68644.0
2023-07-11 10:50:00,29.49,29.5,29.45,29.49,46470.0,28.0042,28.0137,27.9662,28.0042,46470.0
2023-07-11 11:00:00,29.49,29.57,29.49,29.57,86302.0,28.0042,28.0802,28.0042,28.0802,86302.0
2023-07-11 11:10:00,29.58,29.59,29.54,29.57,85942.0,28.0897,28.0992,28.0517,28.0802,85942.0
2023-07-11 11:20:00,29.57,29.6,29.48,29.5,48412.0,28.0802,28.1087,27.9947,28.0137,48412.0
2023-07-11 11:30:00,29.5,29.51,29.46,29.48,52816.0,28.0137,28.0232,27.9757,27.9947,52816.0
2023-07-11 11:40:00,29.48,29.49,29.47,29.49,38924.0,27.9947,28.0042,27.9852,28.0042,38924.0
2023-07-11 11:50:00,29.49,29.5,29.47,29.5,96140.0,28.0042,28.0137,27.9852,28.0137,96140.0
2023-07-11 12:00:00,29.5,29.55,29.47,29.48,74026.0,28.0137,28.0612,27.9852,27.9947,74026.0
2023-07-11 12:10:00,29.48,29.52,29.47,29.49,87522.0,27.9947,28.0327,27.9852,28.0042,87522.0
2023-07-11 12:20:00,29.49,29.49,29.43,29.46,46904.0,28.0042,28.0042,27.9472,27.9757,46904.0
2023-07-11 12:30:00,29.46,29.49,29.45,29.47,41306.0,27.9757,28.0042,27.9662,27.9852,41306.0
2023-07-11 12:40:00,29.47,29.47,29.43,29.43,18522.0,27.9852,27.9852,27.9472,27.9472,18522.0
2023-07-11 12:50:00,29.43,29.47,29.43,29.47,33618.0,27.9472,27.9852,27.9472,27.9852,33618.0
2023-07-11 13:00:00,29.48,29.48,29.43,29.44,38724.0,27.9947,27.9947,27.9472,27.9567,38724.0
2023-07-11 13:10:00,29.43,29.43,29.4,29.4,28042.0,27.9472,27.9472,27.9188,27.9188,28042.0
2023-07-11 13:20:00,29.4,29.42,29.39,29.39,25604.0,27.9188,27.9377,27.9093,27.9093,25604.0
2023-07-11 13:30:00,29.39,29.39,29.36,29.38,60680.0,27.9093,27.9093,27.8808,27.8998,60680.0
2023-07-11 13:40:00,29.38,29.39,29.34,29.36,37700.0,27.8998,27.9093,27.8618,27.8808,37700.0
2023-07-11 13:50:00,29.36,29.39,29.35,29.38,48248.0,27.8808,27.9093,27.8713,27.8998,48248.0
2023-07-11 14:00:00,29.38,29.38,29.35,29.36,51788.0,27.8998,27.8998,27.8713,27.8808,51788.0
2023-07-11 14:10:00,29.36,29.37,29.33,29.33,55452.0,27.8808,27.8903,27.8523,27.8523,55452.0
2023-07-11 14:20:00,29.33,29.34,29.3,29.33,121608.0,27.8523,27.8618,27.8238,27.8523,121608.0
2023-07-11 14:30:00,29.33,29.35,29.3,29.32,49718.0,27.8523,27.8713,27.8238,27.8428,49718.0
2023-07-11 14:40:00,29.32,29.38,29.3,29.36,222904.0,27.8428,27.8998,27.8238,27.8808,222904.0
2023-07-11 14:50:00,29.36,29.38,29.32,29.37,58354.0,27.8808,27.8998,27.8428,27.8903,58354.0
2023-07-11 15:00:00,29.37,29.39,29.36,29.38,81068.0,27.8903,27.9093,27.8808,27.8998,81068.0
2023-07-11 15:10:00,29.38,29.4,29.37,29.39,123256.0,27.8998,27.9188,27.8903,27.9093,123256.0
2023-07-11 15:20:00,29.4,29.43,29.39,29.42,107404.0,27.9188,27.9472,27.9093,27.9377,107404.0
2023-07-11 15:30:00,29.42,29.45,29.41,29.43,124274.0,27.9377,27.9662,27.9283,27.9472,124274.0
2023-07-11 15:40:00,29.43,29.53,29.43,29.52,232298.0,27.9472,28.0422,27.9472,28.0327,232298.0
2023-07-11 15:50:00,29.52,29.53,29.45,29.49,857810.0,28.0327,28.0422,27.9662,28.0042,857810.0
2023-07-12 09:30:00,29.73,29.73,29.25,29.25,182442.0,28.2321,28.2321,27.7763,27.7763,182442.0
2023-07-12 09:40:00,29.27,29.39,29.18,29.31,197708.0,27.7953,27.9093,27.7098,27.8333,197708.0
2023-07-12 09:50:00,29.33,29.5,29.31,29.5,155666.0,27.8523,28.0137,27.8333,28.0137,155666.0
2023-07-12 10:00:00,29.5,29.54,29.42,29.52,165278.0,28.0137,28.0517,27.9377,28.0327,165278.0
2023-07-12 10:10:00,29.5,29.55,29.48,29.54,151356.0,28.0137,28.0612,27.9947,28.0517,151356.0
2023-07-12 10:20:00,29.54,29.55,29.4,29.43,347084.0,28.0517,28.0612,27.9188,27.9472,347084.0
2023-07-12 10:30:00,29.42,29.5,29.42,29.48,226892.0,27.9377,28.0137,27.9377,27.9947,226892.0
2023-07-12 10:40:00,29.48,29.48,29.4,29.43,214524.0,27.9947,27.9947,27.9188,27.9472,214524.0
2023-07-12 10:50:00,29.43,29.5,29.42,29.47,197430.0,27.9472,28.0137,27.9377,27.9852,197430.0
2023-07-12 11:00:00,29.47,29.5,29.46,29.46,128772.0,27.9852,28.0137,27.9757,27.9757,128772.0
2023-07-12 11:10:00,29.46,29.5,29.43,29.5,228686.0,27.9757,28.0137,27.9472,28.0137,228686.0
2023-07-12 11:20:00,29.5,29.53,29.48,29.49,190294.0,28.0137,28.0422,27.9947,28.0042,190294.0
2023-07-12 11:30:00,29.48,29.5,29.46,29.46,160334.0,27.9947,28.0137,27.9757,27.9757,160334.0
2023-07-12 11:40:00,29.46,29.46,29.36,29.38,231378.0,27.9757,27.9757,27.8808,27.8998,231378.0
2023-07-12 11:50:00,29.38,29.43,29.36,29.39,155222.0,27.8998,27.9472,27.8808,27.9093,155222.0
2023-07-12 12:00:00,29.38,29.39,29.34,29.37,50938.0,27.8998,27.9093,27.8618,27.8903,50938.0
2023-07-12 12:10:00,29.36,29.43,29.36,29.38,173828.0,27.8808,27.9472,27.8808,27.8998,173828.0
2023-07-12 12:20:00,29.37,29.38,29.32,29.33,82010.0,27.8903,27.8998,27.8428,27.8523,82010.0
2023-07-12 12:30:00,29.33,29.38,29.32,29.37,115172.0,27.8523,27.8998,27.8428,27.8903,115172.0
2023-07-12 12:40:00,29.38,29.41,29.35,29.41,195230.0,27.8998,27.9283,27.8713,27.9283,195230.0
2023-07-12 12:50:00,29.4,29.47,29.4,29.47,181378.0,27.9188,27.9852,27.9188,27.9852,181378.0
2023-07-12 13:00:00,29.47,29.49,29.4,29.43,144544.0,27.9852,28.0042,27.9188,27.9472,144544.0
2023-07-12 13:10:00,29.43,29.45,29.41,29.42,121022.0,27.9472,27.9662,27.9283,27.9377,121022.0
2023-07-12 13:20:00,29.43,29.45,29.42,29.43,88588.0,27.9472,27.9662,27.9377,27.9472,88588.0
2023-07-12 13:30:00,29.43,29.48,29.43,29.48,110906.0,27.9472,27.9947,27.9472,27.9947,110906.0
2023-07-12 13:40:00,29.49,29.53,29.48,29.5,164494.0,28.0042,28.0422,27.9947,28.0137,164494.0
2023-07-12 13:50:00,29.49,29.49,29.46,29.48,89352.0,28.0042,28.0042,27.9757,27.9947,89352.0
2023-07-12 14:00:00,29.48,29.54,29.48,29.53,107268.0,27.9947,28.0517,27.9947,28.0422,107268.0
2023-07-12 14:10:00,29.53,29.55,29.49,29.49,76448.0,28.0422,28.0612,28.0042,28.0042,76448.0
2023-07-12 14:20:00,29.49,29.49,29.45,29.46,93538.0,28.0042,28.0042,27.9662,27.9757,93538.0
2023-07-12 14:30:00,29.45,29.47,29.42,29.47,168572.0,27.9662,27.9852,27.9377,27.9852,168572.0
2023-07-12 14:40:00,29.47,29.48,29.44,29.46,136088.0,27.9852,27.9947,27.9567,27.9757,136088.0
2023-07-12 14:50:00,29.46,29.46,29.41,29.42,126008.0,27.9757,27.9757,27.9283,27.9377,126008.0
2023-07-12 15:00:00,29.42,29.45,29.41,29.43,145190.0,27.9377,27.9662,27.9283,27.9472,145190.0
2023-07-12 15:10:00,29.43,29.45,29.4,29.4,170242.0,27.9472,27.9662,27.9188,27.9188,170242.0
2023-07-12 15:20:00,29.4,29.4,29.32,29.36,327308.0,27.9188,27.9188,27.8428,27.8808,327308.0
2023-07-12 15:30:00,29.36,29.43,29.35,29.39,197196.0,27.8808,27.9472,27.8713,27.9093,197196.0
2023-07-12 15:40:00,29.4,29.42,29.38,29.38,331766.0,27.9188,27.9377,27.8998,27.8998,331766.0
2023-07-12 15:50:00,29.38,29.39,29.33,29.39,1049354.0,27.8998,27.9093,27.8523,27.9093,1049354.0
2023-07-13 09:30:00,28.49,29.16,28.25,28.64,1306532.0,27.0546,27.6908,26.8267,27.197,1306532.0
2023-07-13 09:40:00,28.65,28.7,28.49,28.59,403076.0,27.2065,27.254,27.0546,27.1496,403076.0
2023-07-13 09:50:00,28.58,28.95,28.55,28.95,589652.0,27.1401,27.4914,27.1116,27.4914,589652.0
2023-07-13 10:00:00,28.94,29.19,28.79,29.09,594746.0,27.4819,27.7193,27.3395,27.6244,594746.0
2023-07-13 10:10:00,29.08,29.27,29.02,29.16,243514.0,27.6149,27.7953,27.5579,27.6908,243514.0
2023-07-13 10:20:00,29.15,29.15,28.75,28.95,480454.0,27.6814,27.6814,27.3015,27.4914,480454.0
2023-07-13 10:30:00,28.98,29.14,28.92,29.05,166880.0,27.5199,27.6719,27.4629,27.5864,166880.0
2023-07-13 10:40:00,29.05,29.06,28.82,28.92,185016.0,27.5864,27.5959,27.368,27.4629,185016.0
2023-07-13 10:50:00,28.93,28.97,28.72,28.75,232592.0,27.4724,27.5104,27.273,27.3015,232592.0
2023-07-13 11:00:00,28.76,28.79,28.62,28.68,205402.0,27.311,27.3395,27.1781,27.235,205402.0
2023-07-13 11:10:00,28.69,28.71,28.64,28.68,129558.0,27.2445,27.2635,27.197,27.235,129558.0
2023-07-13 11:20:00,28.68,28.68,28.61,28.64,120208.0,27.235,27.235,27.1686,27.197,120208.0
2023-07-13 11:30:00,28.64,28.77,28.61,28.73,121374.0,27.197,27.3205,27.1686,27.2825,121374.0
2023-07-13 11:40:00,28.73,28.73,28.65,28.66,98090.0,27.2825,27.2825,27.2065,27.216,98090.0
2023-07-13 11:50:00,28.65,28.67,28.62,28.66,113674.0,27.2065,27.2255,27.1781,27.216,113674.0
2023-07-13 12:00:00,28.66,28.67,28.61,28.64,125176.0,27.216,27.2255,27.1686,27.197,125176.0
2023-07-13 12:10:00,28.63,28.66,28.61,28.64,134266.0,27.1875,27.216,27.1686,27.197,134266.0
2023-07-13 12:20:00,28.64,28.64,28.58,28.61,130624.0,27.197,27.197,27.1401,27.1686,130624.0
2023-07-13 12:30:00,28.61,28.67,28.61,28.62,87394.0,27.1686,27.2255,27.1686,27.1781,87394.0
2023-07-13 12:40:00,28.61,28.64,28.57,28.57,100280.0,27.1686,27.197,27.1306,27.1306,100280.0
2023-07-13 12:50:00,28.57,28.58,28.49,28.58,185818.0,27.1306,27.1401,27.0546,27.1401,185818.0
2023-07-13 13:00:00,28.58,28.59,28.34,28.38,746582.0,27.1401,27.1496,26.9122,26.9501,746582.0
2023-07-13 13:10:00,28.38,28.48,28.36,28.42,346526.0,26.9501,27.0451,26.9312,26.9881,346526.0
2023-07-13 13:20:00,28.42,28.57,28.41,28.54,121814.0,26.9881,27.1306,26.9786,27.1021,121814.0
2023-07-13 13:30:00,28.54,28.56,28.48,28.5,148624.0,27.1021,27.1211,27.0451,27.0641,148624.0
2023-07-13 13:40:00,28.5,28.59,28.5,28.59,154422.0,27.0641,27.1496,27.0641,27.1496,154422.0
2023-07-13 13:50:00,28.59,28.61,28.54,28.56,145838.0,27.1496,27.1686,27.1021,27.1211,145838.0
2023-07-13 14:00:00,28.56,28.6,28.5,28.55,126114.0,27.1211,27.1591,27.0641,27.1116,126114.0
2023-07-13 14:10:00,28.55,28.58,28.53,28.54,79974.0,27.1116,27.1401,27.0926,27.1021,79974.0
2023-07-13 14:20:00,28.54,28.55,28.41,28.41,108160.0,27.1021,27.1116,26.9786,26.9786,108160.0
2023-07-13 14:30:00,28.41,28.43,28.38,28.4,127120.0,26.9786,26.9976,26.9501,26.9691,127120.0
2023-07-13 14:40:00,28.39,28.42,28.36,28.4,142958.0,26.9596,26.9881,26.9312,26.9691,142958.0
2023-07-13 14:50:00,28.4,28.42,28.34,28.36,135494.0,26.9691,26.9881,26.9122,26.9312,135494.0
2023-07-13 15:00:00,28.36,28.41,28.35,28.4,168624.0,26.9312,26.9786,26.9217,26.9691,168624.0
2023-07-13 15:10:00,28.4,28.41,28.35,28.38,154354.0,26.9691,26.9786,26.9217,26.9501,154354.0
2023-07-13 15:20:00,28.38,28.41,28.35,28.38,276010.0,26.9501,26.9786,26.9217,26.9501,276010.0
2023-07-13 15:30:00,28.37,28.43,28.36,28.43,171090.0,26.9406,26.9976,26.9312,26.9976,171090.0
2023-07-13 15:40:00,28.43,28.45,28.39,28.4,302214.0,26.9976,27.0166,26.9596,26.9691,302214.0
2023-07-13 15:50:00,28.4,28.44,28.34,28.35,1203652.0,26.9691,27.0071,26.9122,26.9217,1203652.0
2023-07-14 09:30:00,28.27,28.45,28.15,28.43,596028.0,26.8457,27.0166,26.7317,26.9976,596028.0
2023-07-14 09:40:00,28.43,28.45,28.27,28.32,237918.0,26.9976,27.0166,26.8457,26.8932,237918.0
2023-07-14 09:50:00,28.32,28.39,28.27,28.32,157750.0,26.8932,26.9596,26.8457,26.8932,157750.0
2023-07-14 10:00:00,28.32,28.36,28.27,28.29,154168.0,26.8932,26.9312,26.8457,26.8647,154168.0
2023-07-14 10:10:00,28.29,28.3,28.23,28.24,131736.0,26.8647,26.8742,26.8077,26.8172,131736.0
2023-07-14 10:20:00,28.24,28.36,28.23,28.36,122634.0,26.8172,26.9312,26.8077,26.9312,122634.0
2023-07-14 10:30:00,28.36,28.46,28.34,28.4,241836.0,26.9312,27.0261,26.9122,26.9691,241836.0
2023-07-14 10:40:00,28.4,28.49,28.4,28.47,146786.0,26.9691,27.0546,26.9691,27.0356,146786.0
2023-07-14 10:50:00,28.48,28.56,28.45,28.55,150674.0,27.0451,27.1211,27.0166,27.1116,150674.0
2023-07-14 11:00:00,28.55,28.59,28.53,28.57,232540.0,27.1116,27.1496,27.0926,27.1306,232540.0
2023-07-14 11:10:00,28.57,28.59,28.5,28.55,106166.0,27.1306,27.1496,27.0641,27.1116,106166.0
2023-07-14 11:20:00,28.56,28.59,28.54,28.58,127974.0,27.1211,27.1496,27.1021,27.1401,127974.0
2023-07-14 11:30:00,28.59,28.63,28.58,28.61,120712.0,27.1496,27.1875,27.1401,27.1686,120712.0
2023-07-14 11:40:00,28.61,28.61,28.52,28.56,77276.0,27.1686,27.1686,27.0831,27.1211,77276.0
2023-07-14 11:50:00,28.55,28.56,28.52,28.56,79724.0,27.1116,27.1211,27.0831,27.1211,79724.0
2023-07-14 12:00:00,28.56,28.58,28.51,28.53,63492.0,27.1211,27.1401,27.0736,27.0926,63492.0
2023-07-14 12:10:00,28.53,28.54,28.47,28.48,70544.0,27.0926,27.1021,27.0356,27.0451,70544.0
2023-07-14 12:20:00,28.48,28.49,28.43,28.46,72628.0,27.0451,27.0546,26.9976,27.0261,72628.0
2023-07-14 12:30:00,28.46,28.5,28.45,28.47,87940.0,27.0261,27.0641,27.0166,27.0356,87940.0
2023-07-14 12:40:00,28.47,28.5,28.47,28.5,86480.0,27.0356,27.0641,27.0356,27.0641,86480.0
2023-07-14 12:50:00,28.5,28.5,28.47,28.5,65228.0,27.0641,27.0641,27.0356,27.0641,65228.0
2023-07-14 13:00:00,28.5,28.58,28.5,28.58,86176.0,27.0641,27.1401,27.0641,27.1401,86176.0
2023-07-14 13:10:00,28.57,28.59,28.56,28.58,88240.0,27.1306,27.1496,27.1211,27.1401,88240.0
2023-07-14 13:20:00,28.58,28.62,28.57,28.61,66618.0,27.1401,27.1781,27.1306,27.1686,66618.0
2023-07-14 13:30:00,28.61,28.64,28.61,28.64,85096.0,27.1686,27.197,27.1686,27.197,85096.0
2023-07-14 13:40:00,28.64,28.68,28.63,28.67,78184.0,27.197,27.235,27.1875,27.2255,78184.0
2023-07-14 13:50:00,28.66,28.66,28.59,28.59,71640.0,27.216,27.216,27.1496,27.1496,71640.0
2023-07-14 14:00:00,28.58,28.65,28.58,28.64,71774.0,27.1401,27.2065,27.1401,27.197,71774.0
2023-07-14 14:10:00,28.64,28.68,28.62,28.68,82730.0,27.197,27.235,27.1781,27.235,82730.0
2023-07-14 14:20:00,28.68,28.68,28.66,28.67,74286.0,27.235,27.235,27.216,27.2255,74286.0
2023-07-14 14:30:00,28.67,28.7,28.65,28.7,162524.0,27.2255,27.254,27.2065,27.254,162524.0
2023-07-14 14:40:00,28.7,28.74,28.7,28.7,118036.0,27.254,27.292,27.254,27.254,118036.0
2023-07-14 14:50:00,28.7,28.73,28.67,28.69,80944.0,27.254,27.2825,27.2255,27.2445,80944.0
2023-07-14 15:00:00,28.69,28.73,28.67,28.72,116028.0,27.2445,27.2825,27.2255,27.273,116028.0
2023-07-14 15:10:00,28.72,28.73,28.7,28.72,108704.0,27.273,27.2825,27.254,27.273,108704.0
2023-07-14 15:20:00,28.72,28.74,28.69,28.71,115712.0,27.273,27.292,27.2445,27.2635,115712.0
2023-07-14 15:30:00,28.71,28.75,28.7,28.75,153254.0,27.2635,27.3015,27.254,27.3015,153254.0
2023-07-14 15:40:00,28.75,28.76,28.71,28.71,326718.0,27.3015,27.311,27.2635,27.2635,326718.0
2023-07-14 15:50:00,28.71,28.75,28.68,28.75,868580.0,27.2635,27.3015,27.235,27.3015,868580.0
2023-07-17 09:30:00,28.8,28.84,28.57,28.75,192804.0,27.349,27.387,27.1306,27.3015,192804.0
2023-07-17 09:40:00,28.75,28.89,28.74,28.86,103362.0,27.3015,27.4344,27.292,27.406,103362.0
2023-07-17 09:50:00,28.88,28.93,28.82,28.9,136020.0,27.425,27.4724,27.368,27.4439,136020.0
2023-07-17 10:00:00,28.9,28.95,28.87,28.92,120656.0,27.4439,27.4914,27.4155,27.4629,120656.0
2023-07-17 10:10:00,28.92,28.92,28.84,28.85,70614.0,27.4629,27.4629,27.387,27.3965,70614.0
2023-07-17 10:20:00,28.85,28.85,28.81,28.83,115574.0,27.3965,27.3965,27.3585,27.3775,115574.0
2023-07-17 10:30:00,28.84,28.88,28.79,28.81,155116.0,27.387,27.425,27.3395,27.3585,155116.0
2023-07-17 10:40:00,28.82,28.86,28.75,28.78,115766.0,27.368,27.406,27.3015,27.33,115766.0
2023-07-17 10:50:00,28.78,28.78,28.68,28.68,127482.0,27.33,27.33,27.235,27.235,127482.0
2023-07-17 11:00:00,28.68,28.73,28.65,28.73,89034.0,27.235,27.2825,27.2065,27.2825,89034.0
2023-07-17 11:10:00,28.73,28.74,28.7,28.73,58570.0,27.2825,27.292,27.254,27.2825,58570.0
2023-07-17 11:20:00,28.73,28.78,28.7,28.78,57794.0,27.2825,27.33,27.254,27.33,57794.0
2023-07-17 11:30:00,28.78,28.82,28.74,28.79,62876.0,27.33,27.368,27.292,27.3395,62876.0
2023-07-17 11:40:00,28.79,28.81,28.76,28.79,53438.0,27.3395,27.3585,27.311,27.3395,53438.0
2023-07-17 11:50:00,28.79,28.81,28.77,28.8,60970.0,27.3395,27.3585,27.3205,27.349,60970.0
2023-07-17 12:00:00,28.8,28.81,28.74,28.75,54074.0,27.349,27.3585,27.292,27.3015,54074.0
2023-07-17 12:10:00,28.74,28.78,28.72,28.73,58078.0,27.292,27.33,27.273,27.2825,58078.0
2023-07-17 12:20:00,28.73,28.75,28.71,28.73,39116.0,27.2825,27.3015,27.2635,27.2825,39116.0
2023-07-17 12:30:00,28.73,28.75,28.72,28.73,46622.0,27.2825,27.3015,27.273,27.2825,46622.0
2023-07-17 12:40:00,28.73,28.75,28.73,28.74,43918.0,27.2825,27.3015,27.2825,27.292,43918.0
2023-07-17 12:50:00,28.74,28.8,28.73,28.79,56402.0,27.292,27.349,27.2825,27.3395,56402.0
2023-07-17 13:00:00,28.79,28.81,28.75,28.75,62290.0,27.3395,27.3585,27.3015,27.3015,62290.0
2023-07-17 13:10:00,28.75,28.77,28.74,28.75,37702.0,27.3015,27.3205,27.292,27.3015,37702.0
2023-07-17 13:20:00,28.75,28.75,28.69,28.69,50784.0,27.3015,27.3015,27.2445,27.2445,50784.0
2023-07-17 13:30:00,28.7,28.7,28.65,28.69,59298.0,27.254,27.254,27.2065,27.2445,59298.0
2023-07-17 13:40:00,28.69,28.72,28.66,28.71,106374.0,27.2445,27.273,27.216,27.2635,106374.0
2023-07-17 13:50:00,28.72,28.72,28.69,28.72,59718.0,27.273,27.273,27.2445,27.273,59718.0
2023-07-17 14:00:00,28.71,28.74,28.71,28.71,48312.0,27.2635,27.292,27.2635,27.2635,48312.0
2023-07-17 14:10:00,28.71,28.75,28.7,28.74,61694.0,27.2635,27.3015,27.254,27.292,61694.0
2023-07-17 14:20:00,28.74,28.78,28.73,28.75,76878.0,27.292,27.33,27.2825,27.3015,76878.0
2023-07-17 14:30:00,28.75,28.76,28.7,28.7,118944.0,27.3015,27.311,27.254,27.254,118944.0
2023-07-17 14:40:00,28.7,28.74,28.7,28.73,44570.0,27.254,27.292,27.254,27.2825,44570.0
2023-07-17 14:50:00,28.73,28.75,28.72,28.73,60912.0,27.2825,27.3015,27.273,27.2825,60912.0
2023-07-17 15:00:00,28.73,28.75,28.73,28.74,55450.0,27.2825,27.3015,27.2825,27.292,55450.0
2023-07-17 15:10:00,28.74,28.81,28.74,28.81,92754.0,27.292,27.3585,27.292,27.3585,92754.0
2023-07-17 15:20:00,28.81,28.82,28.79,28.81,104300.0,27.3585,27.368,27.3395,27.3585,104300.0
2023-07-17 15:30:00,28.81,28.81,28.73,28.74,153362.0,27.3585,27.3585,27.2825,27.292,153362.0
2023-07-17 15:40:00,28.74,28.75,28.7,28.73,164406.0,27.292,27.3015,27.254,27.2825,164406.0
2023-07-17 15:50:00,28.73,28.73,28.61,28.65,949814.0,27.2825,27.2825,27.1686,27.2065,949814.0
2023-07-18 09:30:00,28.6,28.78,28.57,28.77,140428.0,27.1591,27.33,27.1306,27.3205,140428.0
2023-07-18 09:40:00,28.78,28.79,28.52,28.55,123922.0,27.33,27.3395,27.0831,27.1116,123922.0
2023-07-18 09:50:00,28.54,28.67,28.53,28.59,92514.0,27.1021,27.2255,27.0926,27.1496,92514.0
2023-07-18 10:00:00,28.59,28.62,28.52,28.52,104402.0,27.1496,27.1781,27.0831,27.0831,104402.0
2023-07-18 10:10:00,28.53,28.54,28.43,28.45,83746.0,27.0926,27.1021,26.9976,27.0166,83746.0
2023-07-18 10:20:00,28.45,28.51,28.43,28.47,110172.0,27.0166,27.0736,26.9976,27.0356,110172.0
2023-07-18 10:30:00,28.46,28.53,28.45,28.53,74878.0,27.0261,27.0926,27.0166,27.0926,74878.0
2023-07-18 10:40:00,28.53,28.59,28.5,28.59,91042.0,27.0926,27.1496,27.0641,27.1496,91042.0
2023-07-18 10:50:00,28.6,28.62,28.58,28.61,66606.0,27.1591,27.1781,27.1401,27.1686,66606.0
2023-07-18 11:00:00,28.61,28.64,28.58,28.59,119002.0,27.1686,27.197,27.1401,27.1496,119002.0
2023-07-18 11:10:00,28.59,28.66,28.57,28.64,71954.0,27.1496,27.216,27.1306,27.197,71954.0
2023-07-18 11:20:00,28.64,28.65,28.59,28.61,75474.0,27.197,27.2065,27.1496,27.1686,75474.0
2023-07-18 11:30:00,28.61,28.61,28.5,28.51,60418.0,27.1686,27.1686,27.0641,27.0736,60418.0
2023-07-18 11:40:00,28.52,28.53,28.41,28.46,102598.0,27.0831,27.0926,26.9786,27.0261,102598.0
2023-07-18 11:50:00,28.47,28.49,28.43,28.48,70284.0,27.0356,27.0546,26.9976,27.0451,70284.0
2023-07-18 12:00:00,28.48,28.5,28.38,28.41,95416.0,27.0451,27.0641,26.9501,26.9786,95416.0
2023-07-18 12:10:00,28.41,28.41,28.37,28.38,58270.0,26.9786,26.9786,26.9406,26.9501,58270.0
2023-07-18 12:20:00,28.38,28.38,28.26,28.3,186260.0,26.9501,26.9501,26.8362,26.8742,186260.0
2023-07-18 12:30:00,28.3,28.32,28.25,28.32,75544.0,26.8742,26.8932,26.8267,26.8932,75544.0
2023-07-18 12:40:00,28.32,28.39,28.3,28.39,125932.0,26.8932,26.9596,26.8742,26.9596,125932.0
2023-07-18 12:50:00,28.39,28.43,28.39,28.42,38710.0,26.9596,26.9976,26.9596,26.9881,38710.0
2023-07-18 13:00:00,28.43,28.43,28.41,28.42,37416.0,26.9976,26.9976,26.9786,26.9881,37416.0
2023-07-18 13:10:00,28.43,28.45,28.42,28.42,46010.0,26.9976,27.0166,26.9881,26.9881,46010.0
2023-07-18 13:20:00,28.41,28.42,28.37,28.38,37378.0,26.9786,26.9881,26.9406,26.9501,37378.0
2023-07-18 13:30:00,28.38,28.38,28.31,28.32,33174.0,26.9501,26.9501,26.8837,26.8932,33174.0
2023-07-18 13:40:00,28.32,28.34,28.28,28.3,48674.0,26.8932,26.9122,26.8552,26.8742,48674.0
2023-07-18 13:50:00,28.3,28.33,28.3,28.31,47830.0,26.8742,26.9027,26.8742,26.8837,47830.0
2023-07-18 14:00:00,28.31,28.36,28.31,28.36,86040.0,26.8837,26.9312,26.8837,26.9312,86040.0
2023-07-18 14:10:00,28.36,28.37,28.34,28.36,35752.0,26.9312,26.9406,26.9122,26.9312,35752.0
2023-07-18 14:20:00,28.36,28.4,28.36,28.4,63582.0,26.9312,26.9691,26.9312,26.9691,63582.0
2023-07-18 14:30:00,28.4,28.41,28.35,28.36,91988.0,26.9691,26.9786,26.9217,26.9312,91988.0
2023-07-18 14:40:00,28.36,28.39,28.35,28.36,60734.0,26.9312,26.9596,26.9217,26.9312,60734.0
2023-07-18 14:50:00,28.36,28.38,28.32,28.37,149512.0,26.9312,26.9501,26.8932,26.9406,149512.0
2023-07-18 15:00:00,28.38,28.4,28.35,28.4,89504.0,26.9501,26.9691,26.9217,26.9691,89504.0
2023-07-18 15:10:00,28.4,28.41,28.36,28.36,77562.0,26.9691,26.9786,26.9312,26.9312,77562.0
2023-07-18 15:20:00,28.37,28.38,28.32,28.32,154398.0,26.9406,26.9501,26.8932,26.8932,154398.0
2023-07-18 15:30:00,28.32,28.35,28.31,28.35,155000.0,26.8932,26.9217,26.8837,26.9217,155000.0
2023-07-18 15:40:00,28.35,28.39,28.35,28.37,206650.0,26.9217,26.9596,26.9217,26.9406,206650.0
2023-07-18 15:50:00,28.38,28.44,28.36,28.4,760734.0,26.9501,27.0071,26.9312,26.9691,760734.0
2023-07-19 09:30:00,28.36,28.53,28.31,28.45,174262.0,26.9312,27.0926,26.8837,27.0166,174262.0
2023-07-19 09:40:00,28.45,28.47,28.32,28.37,118774.0,27.0166,27.0356,26.8932,26.9406,118774.0
2023-07-19 09:50:00,28.38,28.42,28.27,28.42,124548.0,26.9501,26.9881,26.8457,26.9881,124548.0
2023-07-19 10:00:00,28.41,28.45,28.39,28.44,73186.0,26.9786,27.0166,26.9596,27.0071,73186.0
2023-07-19 10:10:00,28.43,28.52,28.43,28.5,70082.0,26.9976,27.0831,26.9976,27.0641,70082.0
2023-07-19 10:20:00,28.49,28.53,28.47,28.47,56794.0,27.0546,27.0926,27.0356,27.0356,56794.0
2023-07-19 10:30:00,28.47,28.49,28.4,28.4,56878.0,27.0356,27.0546,26.9691,26.9691,56878.0
2023-07-19 10:40:00,28.4,28.44,28.35,28.36,54334.0,26.9691,27.0071,26.9217,26.9312,54334.0
2023-07-19 10:50:00,28.37,28.42,28.32,28.36,173486.0,26.9406,26.9881,26.8932,26.9312,173486.0
2023-07-19 11:00:00,28.37,28.41,28.36,28.38,70992.0,26.9406,26.9786,26.9312,26.9501,70992.0
2023-07-19 11:10:00,28.39,28.4,28.36,28.39,43140.0,26.9596,26.9691,26.9312,26.9596,43140.0
2023-07-19 11:20:00,28.39,28.39,28.33,28.36,122196.0,26.9596,26.9596,26.9027,26.9312,122196.0
2023-07-19 11:30:00,28.36,28.41,28.36,28.39,118706.0,26.9312,26.9786,26.9312,26.9596,118706.0
2023-07-19 11:40:00,28.38,28.41,28.37,28.4,67646.0,26.9501,26.9786,26.9406,26.9691,67646.0
2023-07-19 11:50:00,28.4,28.48,28.39,28.47,115976.0,26.9691,27.0451,26.9596,27.0356,115976.0
2023-07-19 12:00:00,28.47,28.49,28.38,28.42,150260.0,27.0356,27.0546,26.9501,26.9881,150260.0
2023-07-19 12:10:00,28.42,28.49,28.42,28.47,49150.0,26.9881,27.0546,26.9881,27.0356,49150.0
2023-07-19 12:20:00,28.47,28.49,28.44,28.48,53584.0,27.0356,27.0546,27.0071,27.0451,53584.0
2023-07-19 12:30:00,28.48,28.5,28.45,28.45,40710.0,27.0451,27.0641,27.0166,27.0166,40710.0
2023-07-19 12:40:00,28.46,28.55,28.45,28.54,72526.0,27.0261,27.1116,27.0166,27.1021,72526.0
2023-07-19 12:50:00,28.54,28.61,28.53,28.61,169078.0,27.1021,27.1686,27.0926,27.1686,169078.0
2023-07-19 13:00:00,28.61,28.67,28.59,28.67,146016.0,27.1686,27.2255,27.1496,27.2255,146016.0
2023-07-19 13:10:00,28.67,28.75,28.67,28.74,149250.0,27.2255,27.3015,27.2255,27.292,149250.0
2023-07-19 13:20:00,28.73,28.74,28.66,28.7,69914.0,27.2825,27.292,27.216,27.254,69914.0
2023-07-19 13:30:00,28.7,28.7,28.67,28.7,48466.0,27.254,27.254,27.2255,27.254,48466.0
2023-07-19 13:40:00,28.7,28.73,28.68,28.69,104778.0,27.254,27.2825,27.235,27.2445,104778.0
2023-07-19 13:50:00,28.68,28.68,28.62,28.67,162128.0,27.235,27.235,27.1781,27.2255,162128.0
2023-07-19 14:00:00,28.67,28.73,28.67,28.68,74468.0,27.2255,27.2825,27.2255,27.235,74468.0
2023-07-19 14:10:00,28.67,28.68,28.66,28.67,44670.0,27.2255,27.235,27.216,27.2255,44670.0
2023-07-19 14:20:00,28.67,28.7,28.66,28.69,70176.0,27.2255,27.254,27.216,27.2445,70176.0
2023-07-19 14:30:00,28.69,28.71,28.68,28.71,68358.0,27.2445,27.2635,27.235,27.2635,68358.0
2023-07-19 14:40:00,28.71,28.71,28.66,28.68,66408.0,27.2635,27.2635,27.216,27.235,66408.0
2023-07-19 14:50:00,28.68,28.71,28.66,28.71,71666.0,27.235,27.2635,27.216,27.2635,71666.0
2023-07-19 15:00:00,28.71,28.74,28.68,28.74,80344.0,27.2635,27.292,27.235,27.292,80344.0
2023-07-19 15:10:00,28.74,28.75,28.72,28.73,59780.0,27.292,27.3015,27.273,27.2825,59780.0
2023-07-19 15:20:00,28.73,28.75,28.7,28.7,101516.0,27.2825,27.3015,27.254,27.254,101516.0
2023-07-19 15:30:00,28.7,28.7,28.64,28.66,91914.0,27.254,27.254,27.197,27.216,91914.0
2023-07-19 15:40:00,28.67,28.67,28.61,28.61,124538.0,27.2255,27.2255,27.1686,27.1686,124538.0
2023-07-19 15:50:00,28.62,28.68,28.61,28.65,540436.0,27.1781,27.235,27.1686,27.2065,540436.0
2023-07-20 09:30:00,28.7,28.77,28.5,28.54,228986.0,27.254,27.3205,27.0641,27.1021,228986.0
2023-07-20 09:40:00,28.53,28.54,28.41,28.54,78104.0,27.0926,27.1021,26.9786,27.1021,78104.0
2023-07-20 09:50:00,28.54,28.74,28.54,28.72,156540.0,27.1021,27.292,27.1021,27.273,156540.0
2023-07-20 10:00:00,28.74,28.78,28.67,28.73,125634.0,27.292,27.33,27.2255,27.2825,125634.0
2023-07-20 10:10:00,28.73,28.74,28.68,28.73,86500.0,27.2825,27.292,27.235,27.2825,86500.0
2023-07-20 10:20:00,28.74,28.79,28.72,28.78,110020.0,27.292,27.3395,27.273,27.33,110020.0
2023-07-20 10:30:00,28.79,28.85,28.78,28.84,133240.0,27.3395,27.3965,27.33,27.387,133240.0
2023-07-20 10:40:00,28.84,28.88,28.81,28.86,103928.0,27.387,27.425,27.3585,27.406,103928.0
2023-07-20 10:50:00,28.86,29.02,28.86,28.93,350222.0,27.406,27.5579,27.406,27.4724,350222.0
2023-07-20 11:00:00,28.93,28.95,28.89,28.94,108208.0,27.4724,27.4914,27.4344,27.4819,108208.0
2023-07-20 11:10:00,28.94,28.95,28.89,28.89,64332.0,27.4819,27.4914,27.4344,27.4344,64332.0
2023-07-20 11:20:00,28.9,28.93,28.86,28.92,79084.0,27.4439,27.4724,27.406,27.4629,79084.0
2023-07-20 11:30:00,28.92,29.0,28.92,29.0,62876.0,27.4629,27.5389,27.4629,27.5389,62876.0
2023-07-20 11:40:00,29.01,29.03,28.94,28.99,87200.0,27.5484,27.5674,27.4819,27.5294,87200.0
2023-07-20 11:50:00,28.99,29.01,28.95,28.96,67782.0,27.5294,27.5484,27.4914,27.5009,67782.0
2023-07-20 12:00:00,28.96,29.02,28.93,29.01,84968.0,27.5009,27.5579,27.4724,27.5484,84968.0
2023-07-20 12:10:00,29.02,29.03,28.97,29.02,82794.0,27.5579,27.5674,27.5104,27.5579,82794.0
2023-07-20 12:20:00,29.01,29.01,28.97,28.99,35062.0,27.5484,27.5484,27.5104,27.5294,35062.0
2023-07-20 12:30:00,28.99,28.99,28.96,28.99,50824.0,27.5294,27.5294,27.5009,27.5294,50824.0
2023-07-20 12:40:00,28.99,29.03,28.98,29.02,69858.0,27.5294,27.5674,27.5199,27.5579,69858.0
2023-07-20 12:50:00,29.03,29.05,28.98,28.99,55620.0,27.5674,27.5864,27.5199,27.5294,55620.0
2023-07-20 13:00:00,28.99,28.99,28.96,28.97,34002.0,27.5294,27.5294,27.5009,27.5104,34002.0
2023-07-20 13:10:00,28.98,29.0,28.95,28.97,37420.0,27.5199,27.5389,27.4914,27.5104,37420.0
2023-07-20 13:20:00,28.97,29.0,28.96,28.99,52044.0,27.5104,27.5389,27.5009,27.5294,52044.0
2023-07-20 13:30:00,28.98,29.0,28.91,28.91,50752.0,27.5199,27.5389,27.4534,27.4534,50752.0
2023-07-20 13:40:00,28.91,28.93,28.91,28.93,36070.0,27.4534,27.4724,27.4534,27.4724,36070.0
2023-07-20 13:50:00,28.93,28.96,28.9,28.91,56676.0,27.4724,27.5009,27.4439,27.4534,56676.0
2023-07-20 14:00:00,28.91,28.91,28.87,28.9,53342.0,27.4534,27.4534,27.4155,27.4439,53342.0
2023-07-20 14:10:00,28.89,28.89,28.83,28.84,57986.0,27.4344,27.4344,27.3775,27.387,57986.0
2023-07-20 14:20:00,28.83,28.88,28.8,28.82,68090.0,27.3775,27.425,27.349,27.368,68090.0
2023-07-20 14:30:00,28.82,28.89,28.81,28.88,87140.0,27.368,27.4344,27.3585,27.425,87140.0
2023-07-20 14:40:00,28.88,28.91,28.86,28.9,125150.0,27.425,27.4534,27.406,27.4439,125150.0
2023-07-20 14:50:00,28.9,28.93,28.89,28.93,126048.0,27.4439,27.4724,27.4344,27.4724,126048.0
2023-07-20 15:00:00,28.92,28.93,28.88,28.92,98826.0,27.4629,27.4724,27.425,27.4629,98826.0
2023-07-20 15:10:00,28.92,28.94,28.91,28.93,73174.0,27.4629,27.4819,27.4534,27.4724,73174.0
2023-07-20 15:20:00,28.93,28.95,28.86,28.88,79478.0,27.4724,27.4914,27.406,27.425,79478.0
2023-07-20 15:30:00,28.88,28.88,28.83,28.85,121392.0,27.425,27.425,27.3775,27.3965,121392.0
2023-07-20 15:40:00,28.85,28.86,28.83,28.85,145106.0,27.3965,27.406,27.3775,27.3965,145106.0
2023-07-20 15:50:00,28.85,28.97,28.85,28.93,1049110.0,27.3965,27.5104,27.3965,27.4724,1049110.0
2023-07-21 09:30:00,28.99,29.12,28.99,29.11,266126.0,27.5294,27.6529,27.5294,27.6434,266126.0
2023-07-21 09:40:00,29.13,29.13,28.96,29.07,97522.0,27.6624,27.6624,27.5009,27.6054,97522.0
2023-07-21 09:50:00,29.06,29.09,29.03,29.06,76206.0,27.5959,27.6244,27.5674,27.5959,76206.0
2023-07-21 10:00:00,29.05,29.08,29.02,29.05,94390.0,27.5864,27.6149,27.5579,27.5864,94390.0
2023-07-21 10:10:00,29.06,29.09,29.04,29.09,70122.0,27.5959,27.6244,27.5769,27.6244,70122.0
2023-07-21 10:20:00,29.09,29.18,29.06,29.08,194032.0,27.6244,27.7098,27.5959,27.6149,194032.0
2023-07-21 10:30:00,29.08,29.13,29.06,29.09,126974.0,27.6149,27.6624,27.5959,27.6244,126974.0
2023-07-21 10:40:00,29.1,29.11,29.06,29.07,56224.0,27.6339,27.6434,27.5959,27.6054,56224.0
2023-07-21 10:50:00,29.06,29.13,29.02,29.11,135284.0,27.5959,27.6624,27.5579,27.6434,135284.0
2023-07-21 11:00:00,29.12,29.18,29.1,29.18,120532.0,27.6529,27.7098,27.6339,27.7098,120532.0
2023-07-21 11:10:00,29.2,29.23,29.13,29.18,149456.0,27.7288,27.7573,27.6624,27.7098,149456.0
2023-07-21 11:20:00,29.17,29.18,29.11,29.13,62764.0,27.7003,27.7098,27.6434,27.6624,62764.0
2023-07-21 11:30:00,29.13,29.17,29.1,29.17,81470.0,27.6624,27.7003,27.6339,27.7003,81470.0
2023-07-21 11:40:00,29.17,29.18,29.11,29.13,58848.0,27.7003,27.7098,27.6434,27.6624,58848.0
2023-07-21 11:50:00,29.14,29.18,29.1,29.17,58146.0,27.6719,27.7098,27.6339,27.7003,58146.0
2023-07-21 12:00:00,29.17,29.17,29.13,29.16,37780.0,27.7003,27.7003,27.6624,27.6908,37780.0
2023-07-21 12:10:00,29.16,29.18,29.14,29.17,43094.0,27.6908,27.7098,27.6719,27.7003,43094.0
2023-07-21 12:20:00,29.18,29.19,29.11,29.11,46722.0,27.7098,27.7193,27.6434,27.6434,46722.0
2023-07-21 12:30:00,29.11,29.12,29.03,29.05,89480.0,27.6434,27.6529,27.5674,27.5864,89480.0
2023-07-21 12:40:00,29.05,29.08,29.04,29.06,46394.0,27.5864,27.6149,27.5769,27.5959,46394.0
2023-07-21 12:50:00,29.07,29.08,29.06,29.08,40976.0,27.6054,27.6149,27.5959,27.6149,40976.0
2023-07-21 13:00:00,29.08,29.13,29.07,29.13,53556.0,27.6149,27.6624,27.6054,27.6624,53556.0
2023-07-21 13:10:00,29.13,29.14,29.09,29.11,60642.0,27.6624,27.6719,27.6244,27.6434,60642.0
2023-07-21 13:20:00,29.11,29.13,29.1,29.11,48398.0,27.6434,27.6624,27.6339,27.6434,48398.0
2023-07-21 13:30:00,29.1,29.16,29.09,29.14,63876.0,27.6339,27.6908,27.6244,27.6719,63876.0
2023-07-21 13:40:00,29.13,29.15,29.13,29.13,38192.0,27.6624,27.6814,27.6624,27.6624,38192.0
2023-07-21 13:50:00,29.13,29.17,29.11,29.15,86962.0,27.6624,27.7003,27.6434,27.6814,86962.0
2023-07-21 14:00:00,29.14,29.15,29.11,29.14,38502.0,27.6719,27.6814,27.6434,27.6719,38502.0
2023-07-21 14:10:00,29.14,29.14,29.09,29.12,52740.0,27.6719,27.6719,27.6244,27.6529,52740.0
2023-07-21 14:20:00,29.13,29.13,29.1,29.13,52704.0,27.6624,27.6624,27.6339,27.6624,52704.0
2023-07-21 14:30:00,29.13,29.15,29.12,29.14,56436.0,27.6624,27.6814,27.6529,27.6719,56436.0
2023-07-21 14:40:00,29.14,29.18,29.13,29.15,84598.0,27.6719,27.7098,27.6624,27.6814,84598.0
2023-07-21 14:50:00,29.15,29.17,29.13,29.15,102708.0,27.6814,27.7003,27.6624,27.6814,102708.0
2023-07-21 15:00:00,29.15,29.16,29.09,29.1,104798.0,27.6814,27.6908,27.6244,27.6339,104798.0
2023-07-21 15:10:00,29.1,29.16,29.09,29.14,79040.0,27.6339,27.6908,27.6244,27.6719,79040.0
2023-07-21 15:20:00,29.14,29.15,29.07,29.11,118276.0,27.6719,27.6814,27.6054,27.6434,118276.0
2023-07-21 15:30:00,29.11,29.17,29.11,29.16,150846.0,27.6434,27.7003,27.6434,27.6908,150846.0
2023-07-21 15:40:00,29.16,29.17,29.11,29.17,170160.0,27.6908,27.7003,27.6434,27.7003,170160.0
2023-07-21 15:50:00,29.17,29.24,29.05,29.07,846318.0,27.7003,27.7668,27.5864,27.6054,846318.0
2023-07-24 09:30:00,29.09,29.18,29.05,29.18,381570.0,27.6244,27.7098,27.5864,27.7098,381570.0
2023-07-24 09:40:00,29.18,29.23,29.07,29.08,208718.0,27.7098,27.7573,27.6054,27.6149,208718.0
2023-07-24 09:50:00,29.08,29.08,28.97,29.0,170138.0,27.6149,27.6149,27.5104,27.5389,170138.0
2023-07-24 10:00:00,29.01,29.06,28.98,28.99,82436.0,27.5484,27.5959,27.5199,27.5294,82436.0
2023-07-24 10:10:00,28.99,29.06,28.96,29.04,64710.0,27.5294,27.5959,27.5009,27.5769,64710.0
2023-07-24 10:20:00,29.04,29.04,28.98,29.01,75690.0,27.5769,27.5769,27.5199,27.5484,75690.0
2023-07-24 10:30:00,29.02,29.03,28.96,28.96,48200.0,27.5579,27.5674,27.5009,27.5009,48200.0
2023-07-24 10:40:00,28.96,28.97,28.93,28.95,55834.0,27.5009,27.5104,27.4724,27.4914,55834.0
2023-07-24 10:50:00,28.95,28.96,28.91,28.93,50498.0,27.4914,27.5009,27.4534,27.4724,50498.0
2023-07-24 11:00:00,28.93,28.93,28.89,28.9,74900.0,27.4724,27.4724,27.4344,27.4439,74900.0
2023-07-24 11:10:00,28.9,28.95,28.9,28.92,72808.0,27.4439,27.4914,27.4439,27.4629,72808.0
2023-07-24 11:20:00,28.91,28.96,28.91,28.96,41486.0,27.4534,27.5009,27.4534,27.5009,41486.0
2023-07-24 11:30:00,28.96,28.97,28.9,28.93,54280.0,27.5009,27.5104,27.4439,27.4724,54280.0
2023-07-24 11:40:00,28.93,28.96,28.92,28.95,33752.0,27.4724,27.5009,27.4629,27.4914,33752.0
2023-07-24 11:50:00,28.96,29.03,28.96,29.03,38054.0,27.5009,27.5674,27.5009,27.5674,38054.0
2023-07-24 12:00:00,29.02,29.03,29.0,29.0,37706.0,27.5579,27.5674,27.5389,27.5389,37706.0
2023-07-24 12:10:00,29.0,29.02,28.99,29.0,33754.0,27.5389,27.5579,27.5294,27.5389,33754.0
2023-07-24 12:20:00,29.0,29.02,28.98,29.0,71100.0,27.5389,27.5579,27.5199,27.5389,71100.0
2023-07-24 12:30:00,29.0,29.01,28.96,28.98,91686.0,27.5389,27.5484,27.5009,27.5199,91686.0
2023-07-24 12:40:00,28.97,29.0,28.96,28.98,48796.0,27.5104,27.5389,27.5009,27.5199,48796.0
2023-07-24 12:50:00,28.98,29.04,28.98,29.03,65124.0,27.5199,27.5769,27.5199,27.5674,65124.0
2023-07-24 13:00:00,29.04,29.06,29.0,29.05,26996.0,27.5769,27.5959,27.5389,27.5864,26996.0
2023-07-24 13:10:00,29.06,29.11,29.06,29.09,43810.0,27.5959,27.6434,27.5959,27.6244,43810.0
2023-07-24 13:20:00,29.08,29.11,29.07,29.11,19494.0,27.6149,27.6434,27.6054,27.6434,19494.0
2023-07-24 13:30:00,29.11,29.11,29.08,29.1,30162.0,27.6434,27.6434,27.6149,27.6339,30162.0
2023-07-24 13:40:00,29.1,29.1,29.06,29.07,44244.0,27.6339,27.6339,27.5959,27.6054,44244.0
2023-07-24 13:50:00,29.07,29.14,29.06,29.14,92472.0,27.6054,27.6719,27.5959,27.6719,92472.0
2023-07-24 14:00:00,29.15,29.2,29.15,29.2,33412.0,27.6814,27.7288,27.6814,27.7288,33412.0
2023-07-24 14:10:00,29.2,29.21,29.16,29.17,62056.0,27.7288,27.7383,27.6908,27.7003,62056.0
2023-07-24 14:20:00,29.17,29.18,29.16,29.17,53866.0,27.7003,27.7098,27.6908,27.7003,53866.0
2023-07-24 14:30:00,29.17,29.19,29.15,29.18,77142.0,27.7003,27.7193,27.6814,27.7098,77142.0
2023-07-24 14:40:00,29.18,29.18,29.14,29.17,54082.0,27.7098,27.7098,27.6719,27.7003,54082.0
2023-07-24 14:50:00,29.17,29.21,29.17,29.21,26778.0,27.7003,27.7383,27.7003,27.7383,26778.0
2023-07-24 15:00:00,29.21,29.24,29.21,29.23,56612.0,27.7383,27.7668,27.7383,27.7573,56612.0
2023-07-24 15:10:00,29.23,29.24,29.22,29.23,49968.0,27.7573,27.7668,27.7478,27.7573,49968.0
2023-07-24 15:20:00,29.24,29.24,29.18,29.2,48514.0,27.7668,27.7668,27.7098,27.7288,48514.0
2023-07-24 15:30:00,29.2,29.22,29.17,29.17,72334.0,27.7288,27.7478,27.7003,27.7003,72334.0
2023-07-24 15:40:00,29.17,29.22,29.17,29.19,90444.0,27.7003,27.7478,27.7003,27.7193,90444.0
2023-07-24 15:50:00,29.2,29.22,29.17,29.21,457970.0,27.7288,27.7478,27.7003,27.7383,457970.0
2023-07-25 09:30:00,29.24,29.32,29.11,29.29,128430.0,27.7668,27.8428,27.6434,27.8143,128430.0
2023-07-25 09:40:00,29.31,29.38,29.24,29.36,181500.0,27.8333,27.8998,27.7668,27.8808,181500.0
2023-07-25 09:50:00,29.37,29.38,29.25,29.28,80458.0,27.8903,27.8998,27.7763,27.8048,80458.0
2023-07-25 10:00:00,29.27,29.34,29.24,29.34,65812.0,27.7953,27.8618,27.7668,27.8618,65812.0
2023-07-25 10:10:00,29.34,29.38,29.32,29.34,135048.0,27.8618,27.8998,27.8428,27.8618,135048.0
2023-07-25 10:20:00,29.34,29.38,29.33,29.34,77204.0,27.8618,27.8998,27.8523,27.8618,77204.0
2023-07-25 10:30:00,29.34,29.34,29.28,29.29,74942.0,27.8618,27.8618,27.8048,27.8143,74942.0
2023-07-25 10:40:00,29.29,29.31,29.27,29.29,56194.0,27.8143,27.8333,27.7953,27.8143,56194.0
2023-07-25 10:50:00,29.29,29.31,29.25,29.3,46194.0,27.8143,27.8333,27.7763,27.8238,46194.0
2023-07-25 11:00:00,29.3,29.32,29.28,29.29,47616.0,27.8238,27.8428,27.8048,27.8143,47616.0
2023-07-25 11:10:00,29.29,29.35,29.27,29.35,44084.0,27.8143,27.8713,27.7953,27.8713,44084.0
2023-07-25 11:20:00,29.35,29.4,29.34,29.4,50398.0,27.8713,27.9188,27.8618,27.9188,50398.0
2023-07-25 11:30:00,29.4,29.43,29.4,29.42,70044.0,27.9188,27.9472,27.9188,27.9377,70044.0
2023-07-25 11:40:00,29.42,29.47,29.42,29.47,61054.0,27.9377,27.9852,27.9377,27.9852,61054.0
2023-07-25 11:50:00,29.47,29.47,29.41,29.44,81358.0,27.9852,27.9852,27.9283,27.9567,81358.0
2023-07-25 12:00:00,29.44,29.46,29.39,29.43,55894.0,27.9567,27.9757,27.9093,27.9472,55894.0
2023-07-25 12:10:00,29.43,29.43,29.41,29.42,45854.0,27.9472,27.9472,27.9283,27.9377,45854.0
2023-07-25 12:20:00,29.42,29.43,29.4,29.42,41712.0,27.9377,27.9472,27.9188,27.9377,41712.0
2023-07-25 12:30:00,29.43,29.43,29.38,29.4,37502.0,27.9472,27.9472,27.8998,27.9188,37502.0
2023-07-25 12:40:00,29.4,29.4,29.36,29.38,46846.0,27.9188,27.9188,27.8808,27.8998,46846.0
2023-07-25 12:50:00,29.39,29.41,29.37,29.4,41172.0,27.9093,27.9283,27.8903,27.9188,41172.0
2023-07-25 13:00:00,29.4,29.41,29.36,29.36,37694.0,27.9188,27.9283,27.8808,27.8808,37694.0
2023-07-25 13:10:00,29.36,29.4,29.36,29.39,28374.0,27.8808,27.9188,27.8808,27.9093,28374.0
2023-07-25 13:20:00,29.39,29.43,29.39,29.43,37652.0,27.9093,27.9472,27.9093,27.9472,37652.0
2023-07-25 13:30:00,29.43,29.44,29.42,29.43,32924.0,27.9472,27.9567,27.9377,27.9472,32924.0
2023-07-25 13:40:00,29.43,29.44,29.39,29.4,41160.0,27.9472,27.9567,27.9093,27.9188,41160.0
2023-07-25 13:50:00,29.4,29.4,29.38,29.4,37938.0,27.9188,27.9188,27.8998,27.9188,37938.0
2023-07-25 14:00:00,29.4,29.4,29.38,29.39,52684.0,27.9188,27.9188,27.8998,27.9093,52684.0
2023-07-25 14:10:00,29.39,29.43,29.38,29.42,59902.0,27.9093,27.9472,27.8998,27.9377,59902.0
2023-07-25 14:20:00,29.41,29.45,29.41,29.45,35188.0,27.9283,27.9662,27.9283,27.9662,35188.0
2023-07-25 14:30:00,29.45,29.46,29.42,29.45,56418.0,27.9662,27.9757,27.9377,27.9662,56418.0
2023-07-25 14:40:00,29.45,29.46,29.41,29.42,50194.0,27.9662,27.9757,27.9283,27.9377,50194.0
2023-07-25 14:50:00,29.41,29.42,29.33,29.34,125050.0,27.9283,27.9377,27.8523,27.8618,125050.0
2023-07-25 15:00:00,29.34,29.35,29.32,29.34,63140.0,27.8618,27.8713,27.8428,27.8618,63140.0
2023-07-25 15:10:00,29.35,29.35,29.32,29.33,92758.0,27.8713,27.8713,27.8428,27.8523,92758.0
2023-07-25 15:20:00,29.33,29.35,29.32,29.34,76078.0,27.8523,27.8713,27.8428,27.8618,76078.0
2023-07-25 15:30:00,29.33,29.35,29.31,29.33,96366.0,27.8523,27.8713,27.8333,27.8523,96366.0
2023-07-25 15:40:00,29.33,29.34,29.28,29.32,194110.0,27.8523,27.8618,27.8048,27.8428,194110.0
2023-07-25 15:50:00,29.31,29.34,29.29,29.32,505366.0,27.8333,27.8618,27.8143,27.8428,505366.0
2023-07-26 09:30:00,29.06,29.23,29.06,29.15,129270.0,27.7609,27.9233,27.7609,27.8469,129270.0
2023-07-26 09:40:00,29.15,29.19,28.98,29.0,88130.0,27.8469,27.8851,27.6845,27.7036,88130.0
2023-07-26 09:50:00,29.0,29.1,28.96,29.09,70376.0,27.7036,27.7991,27.6654,27.7896,70376.0
2023-07-26 10:00:00,29.08,29.15,29.06,29.14,82878.0,27.78,27.8469,27.7609,27.8373,82878.0
2023-07-26 10:10:00,29.13,29.24,29.11,29.2,102764.0,27.8278,27.9329,27.8087,27.8946,102764.0
2023-07-26 10:20:00,29.19,29.27,29.17,29.27,112318.0,27.8851,27.9615,27.866,27.9615,112318.0
2023-07-26 10:30:00,29.28,29.32,29.24,29.31,94792.0,27.9711,28.0093,27.9329,27.9997,94792.0
2023-07-26 10:40:00,29.3,29.3,29.24,29.27,117888.0,27.9902,27.9902,27.9329,27.9615,117888.0
2023-07-26 10:50:00,29.26,29.3,29.25,29.25,136554.0,27.952,27.9902,27.9424,27.9424,136554.0
2023-07-26 11:00:00,29.25,29.33,29.24,29.33,82272.0,27.9424,28.0188,27.9329,28.0188,82272.0
2023-07-26 11:10:00,29.33,29.35,29.29,29.31,197480.0,28.0188,28.0379,27.9806,27.9997,197480.0
2023-07-26 11:20:00,29.31,29.35,29.3,29.32,51156.0,27.9997,28.0379,27.9902,28.0093,51156.0
2023-07-26 11:30:00,29.32,29.33,29.25,29.27,92526.0,28.0093,28.0188,27.9424,27.9615,92526.0
2023-07-26 11:40:00,29.27,29.29,29.25,29.27,55214.0,27.9615,27.9806,27.9424,27.9615,55214.0
2023-07-26 11:50:00,29.27,29.31,29.26,29.3,45782.0,27.9615,27.9997,27.952,27.9902,45782.0
2023-07-26 12:00:00,29.31,29.31,29.27,29.3,25864.0,27.9997,27.9997,27.9615,27.9902,25864.0
2023-07-26 12:10:00,29.3,29.33,29.3,29.33,31786.0,27.9902,28.0188,27.9902,28.0188,31786.0
2023-07-26 12:20:00,29.33,29.34,29.3,29.32,50024.0,28.0188,28.0284,27.9902,28.0093,50024.0
2023-07-26 12:30:00,29.31,29.33,29.3,29.31,29346.0,27.9997,28.0188,27.9902,27.9997,29346.0
2023-07-26 12:40:00,29.3,29.32,29.3,29.32,35016.0,27.9902,28.0093,27.9902,28.0093,35016.0
2023-07-26 12:50:00,29.32,29.32,29.29,29.32,51844.0,28.0093,28.0093,27.9806,28.0093,51844.0
2023-07-26 13:00:00,29.32,29.32,29.26,29.27,64162.0,28.0093,28.0093,27.952,27.9615,64162.0
2023-07-26 13:10:00,29.27,29.29,29.25,29.27,113664.0,27.9615,27.9806,27.9424,27.9615,113664.0
2023-07-26 13:20:00,29.27,29.27,29.21,29.22,56874.0,27.9615,27.9615,27.9042,27.9138,56874.0
2023-07-26 13:30:00,29.22,29.23,29.18,29.18,67848.0,27.9138,27.9233,27.8755,27.8755,67848.0
2023-07-26 13:40:00,29.18,29.2,29.18,29.2,40108.0,27.8755,27.8946,27.8755,27.8946,40108.0
2023-07-26 13:50:00,29.19,29.19,29.15,29.17,49240.0,27.8851,27.8851,27.8469,27.866,49240.0
2023-07-26 14:00:00,29.17,29.2,29.13,29.17,76622.0,27.866,27.8946,27.8278,27.866,76622.0
2023-07-26 14:10:00,29.17,29.18,29.14,29.16,50720.0,27.866,27.8755,27.8373,27.8564,50720.0
2023-07-26 14:20:00,29.16,29.19,29.13,29.18,55964.0,27.8564,27.8851,27.8278,27.8755,55964.0
2023-07-26 14:30:00,29.18,29.31,29.15,29.31,92306.0,27.8755,27.9997,27.8469,27.9997,92306.0
2023-07-26 14:40:00,29.3,29.32,29.24,29.27,115308.0,27.9902,28.0093,27.9329,27.9615,115308.0
2023-07-26 14:50:00,29.26,29.31,29.25,29.28,63830.0,27.952,27.9997,27.9424,27.9711,63830.0
2023-07-26 15:00:00,29.29,29.31,29.14,29.16,135684.0,27.9806,27.9997,27.8373,27.8564,135684.0
2023-07-26 15:10:00,29.15,29.2,29.1,29.14,92854.0,27.8469,27.8946,27.7991,27.8373,92854.0
2023-07-26 15:20:00,29.14,29.19,29.14,29.18,77710.0,27.8373,27.8851,27.8373,27.8755,77710.0
2023-07-26 15:30:00,29.18,29.18,29.15,29.17,68894.0,27.8755,27.8755,27.8469,27.866,68894.0
2023-07-26 15:40:00,29.17,29.25,29.17,29.2,127800.0,27.866,27.9424,27.866,27.8946,127800.0
2023-07-26 15:50:00,29.2,29.28,29.18,29.27,637902.0,27.8946,27.9711,27.8755,27.9615,637902.0
2023-07-27 09:30:00,29.21,29.27,29.09,29.24,151232.0,27.9042,27.9615,27.7896,27.9329,151232.0
2023-07-27 09:40:00,29.23,29.25,29.11,29.22,146910.0,27.9233,27.9424,27.8087,27.9138,146910.0
2023-07-27 09:50:00,29.22,29.23,29.15,29.22,79494.0,27.9138,27.9233,27.8469,27.9138,79494.0
2023-07-27 10:00:00,29.22,29.22,29.08,29.09,103016.0,27.9138,27.9138,27.78,27.7896,103016.0
2023-07-27 10:10:00,29.08,29.08,28.96,28.98,75246.0,27.78,27.78,27.6654,27.6845,75246.0
2023-07-27 10:20:00,28.97,28.97,28.87,28.91,69690.0,27.6749,27.6749,27.5794,27.6176,69690.0
2023-07-27 10:30:00,28.9,28.95,28.88,28.92,72486.0,27.6081,27.6558,27.589,27.6272,72486.0
2023-07-27 10:40:00,28.92,28.97,28.9,28.93,48974.0,27.6272,27.6749,27.6081,27.6367,48974.0
2023-07-27 10:50:00,28.94,28.95,28.84,28.85,71152.0,27.6463,27.6558,27.5507,27.5603,71152.0
2023-07-27 11:00:00,28.85,28.92,28.85,28.86,31650.0,27.5603,27.6272,27.5603,27.5698,31650.0
2023-07-27 11:10:00,28.88,28.93,28.85,28.93,35854.0,27.589,27.6367,27.5603,27.6367,35854.0
2023-07-27 11:20:00,28.93,28.95,28.9,28.93,95814.0,27.6367,27.6558,27.6081,27.6367,95814.0
2023-07-27 11:30:00,28.93,28.95,28.9,28.93,52736.0,27.6367,27.6558,27.6081,27.6367,52736.0
2023-07-27 11:40:00,28.93,28.94,28.83,28.84,81154.0,27.6367,27.6463,27.5412,27.5507,81154.0
2023-07-27 11:50:00,28.84,28.85,28.8,28.84,77458.0,27.5507,27.5603,27.5125,27.5507,77458.0
2023-07-27 12:00:00,28.84,28.91,28.83,28.91,91942.0,27.5507,27.6176,27.5412,27.6176,91942.0
2023-07-27 12:10:00,28.91,28.91,28.88,28.9,42076.0,27.6176,27.6176,27.589,27.6081,42076.0
2023-07-27 12:20:00,28.9,28.95,28.89,28.93,51998.0,27.6081,27.6558,27.5985,27.6367,51998.0
2023-07-27 12:30:00,28.93,28.98,28.93,28.95,116394.0,27.6367,27.6845,27.6367,27.6558,116394.0
2023-07-27 12:40:00,28.95,28.97,28.92,28.96,31640.0,27.6558,27.6749,27.6272,27.6654,31640.0
2023-07-27 12:50:00,28.97,28.97,28.88,28.91,176938.0,27.6749,27.6749,27.589,27.6176,176938.0
2023-07-27 13:00:00,28.92,28.96,28.84,28.88,134970.0,27.6272,27.6654,27.5507,27.589,134970.0
2023-07-27 13:10:00,28.88,28.88,28.79,28.79,85452.0,27.589,27.589,27.503,27.503,85452.0
2023-07-27 13:20:00,28.79,28.84,28.75,28.81,119976.0,27.503,27.5507,27.4648,27.5221,119976.0
2023-07-27 13:30:00,28.8,28.81,28.75,28.75,146204.0,27.5125,27.5221,27.4648,27.4648,146204.0
2023-07-27 13:40:00,28.76,28.81,28.74,28.8,225742.0,27.4743,27.5221,27.4552,27.5125,225742.0
2023-07-27 13:50:00,28.8,28.82,28.75,28.78,126194.0,27.5125,27.5316,27.4648,27.4934,126194.0
2023-07-27 14:00:00,28.79,28.86,28.78,28.84,133840.0,27.503,27.5698,27.4934,27.5507,133840.0
2023-07-27 14:10:00,28.84,28.84,28.79,28.83,67430.0,27.5507,27.5507,27.503,27.5412,67430.0
2023-07-27 14:20:00,28.83,28.83,28.75,28.75,233972.0,27.5412,27.5412,27.4648,27.4648,233972.0
2023-07-27 14:30:00,28.75,28.79,28.64,28.66,115934.0,27.4648,27.503,27.3597,27.3788,115934.0
2023-07-27 14:40:00,28.66,28.71,28.65,28.7,180310.0,27.3788,27.4266,27.3692,27.417,180310.0
2023-07-27 14:50:00,28.7,28.74,28.67,28.69,72876.0,27.417,27.4552,27.3883,27.4074,72876.0
2023-07-27 15:00:00,28.69,28.7,28.64,28.7,95608.0,27.4074,27.417,27.3597,27.417,95608.0
2023-07-27 15:10:00,28.71,28.75,28.7,28.75,66222.0,27.4266,27.4648,27.417,27.4648,66222.0
2023-07-27 15:20:00,28.75,28.75,28.69,28.72,109174.0,27.4648,27.4648,27.4074,27.4361,109174.0
2023-07-27 15:30:00,28.72,28.81,28.72,28.78,148014.0,27.4361,27.5221,27.4361,27.4934,148014.0
2023-07-27 15:40:00,28.78,28.8,28.75,28.75,170112.0,27.4934,27.5125,27.4648,27.4648,170112.0
2023-07-27 15:50:00,28.75,28.89,28.75,28.84,766394.0,27.4648,27.5985,27.4648,27.5507,766394.0
2023-07-28 09:30:00,29.05,29.18,29.04,29.18,112746.0,27.7514,27.8755,27.7418,27.8755,112746.0
2023-07-28 09:40:00,29.19,29.21,29.09,29.14,73556.0,27.8851,27.9042,27.7896,27.8373,73556.0
2023-07-28 09:50:00,29.14,29.2,29.14,29.18,60396.0,27.8373,27.8946,27.8373,27.8755,60396.0
2023-07-28 10:00:00,29.17,29.24,29.17,29.22,64908.0,27.866,27.9329,27.866,27.9138,64908.0
2023-07-28 10:10:00,29.22,29.25,29.21,29.23,55862.0,27.9138,27.9424,27.9042,27.9233,55862.0
2023-07-28 10:20:00,29.24,29.25,29.17,29.19,91470.0,27.9329,27.9424,27.866,27.8851,91470.0
2023-07-28 10:30:00,29.2,29.21,29.13,29.13,75364.0,27.8946,27.9042,27.8278,27.8278,75364.0
2023-07-28 10:40:00,29.13,29.19,29.12,29.18,77166.0,27.8278,27.8851,27.8182,27.8755,77166.0
2023-07-28 10:50:00,29.19,29.22,29.16,29.22,39686.0,27.8851,27.9138,27.8564,27.9138,39686.0
2023-07-28 11:00:00,29.21,29.23,29.19,29.22,34184.0,27.9042,27.9233,27.8851,27.9138,34184.0
2023-07-28 11:10:00,29.22,29.25,29.21,29.24,38232.0,27.9138,27.9424,27.9042,27.9329,38232.0
2023-07-28 11:20:00,29.24,29.25,29.22,29.25,104250.0,27.9329,27.9424,27.9138,27.9424,104250.0
2023-07-28 11:30:00,29.25,29.25,29.21,29.22,65946.0,27.9424,27.9424,27.9042,27.9138,65946.0
2023-07-28 11:40:00,29.22,29.24,29.21,29.23,48246.0,27.9138,27.9329,27.9042,27.9233,48246.0
2023-07-28 11:50:00,29.23,29.23,29.21,29.23,36188.0,27.9233,27.9233,27.9042,27.9233,36188.0
2023-07-28 12:00:00,29.23,29.25,29.2,29.23,40680.0,27.9233,27.9424,27.8946,27.9233,40680.0
2023-07-28 12:10:00,29.23,29.25,29.18,29.19,62926.0,27.9233,27.9424,27.8755,27.8851,62926.0
2023-07-28 12:20:00,29.18,29.23,29.18,29.22,26812.0,27.8755,27.9233,27.8755,27.9138,26812.0
2023-07-28 12:30:00,29.22,29.22,29.18,29.19,39700.0,27.9138,27.9138,27.8755,27.8851,39700.0
2023-07-28 12:40:00,29.19,29.23,29.19,29.21,29610.0,27.8851,27.9233,27.8851,27.9042,29610.0
2023-07-28 12:50:00,29.21,29.22,29.16,29.18,29960.0,27.9042,27.9138,27.8564,27.8755,29960.0
2023-07-28 13:00:00,29.18,29.18,29.13,29.14,38298.0,27.8755,27.8755,27.8278,27.8373,38298.0
2023-07-28 13:10:00,29.15,29.16,29.13,29.15,34624.0,27.8469,27.8564,27.8278,27.8469,34624.0
2023-07-28 13:20:00,29.15,29.16,29.11,29.13,32046.0,27.8469,27.8564,27.8087,27.8278,32046.0
2023-07-28 13:30:00,29.13,29.14,29.07,29.09,60798.0,27.8278,27.8373,27.7705,27.7896,60798.0
2023-07-28 13:40:00,29.1,29.1,29.03,29.05,38476.0,27.7991,27.7991,27.7322,27.7514,38476.0
2023-07-28 13:50:00,29.05,29.08,29.03,29.08,41528.0,27.7514,27.78,27.7322,27.78,41528.0
2023-07-28 14:00:00,29.08,29.14,29.07,29.14,26092.0,27.78,27.8373,27.7705,27.8373,26092.0
2023-07-28 14:10:00,29.15,29.17,29.14,29.16,34390.0,27.8469,27.866,27.8373,27.8564,34390.0
2023-07-28 14:20:00,29.15,29.22,29.15,29.22,33212.0,27.8469,27.9138,27.8469,27.9138,33212.0
2023-07-28 14:30:00,29.21,29.21,29.15,29.15,39592.0,27.9042,27.9042,27.8469,27.8469,39592.0
2023-07-28 14:40:00,29.15,29.2,29.14,29.18,36248.0,27.8469,27.8946,27.8373,27.8755,36248.0
2023-07-28 14:50:00,29.18,29.21,29.17,29.17,34796.0,27.8755,27.9042,27.866,27.866,34796.0
2023-07-28 15:00:00,29.18,29.2,29.17,29.19,47346.0,27.8755,27.8946,27.866,27.8851,47346.0
2023-07-28 15:10:00,29.19,29.23,29.18,29.23,53300.0,27.8851,27.9233,27.8755,27.9233,53300.0
2023-07-28 15:20:00,29.22,29.23,29.18,29.19,85842.0,27.9138,27.9233,27.8755,27.8851,85842.0
2023-07-28 15:30:00,29.18,29.21,29.18,29.18,63328.0,27.8755,27.9042,27.8755,27.8755,63328.0
2023-07-28 15:40:00,29.18,29.18,29.14,29.17,120628.0,27.8755,27.8755,27.8373,27.866,120628.0
2023-07-28 15:50:00,29.16,29.25,29.15,29.21,509010.0,27.8564,27.9424,27.8469,27.9042,509010.0
2023-07-31 09:30:00,29.22,29.24,29.07,29.12,111030.0,27.9138,27.9329,27.7705,27.8182,111030.0
2023-07-31 09:40:00,29.11,29.22,29.08,29.21,66770.0,27.8087,27.9138,27.78,27.9042,66770.0
2023-07-31 09:50:00,29.22,29.23,29.08,29.13,68926.0,27.9138,27.9233,27.78,27.8278,68926.0
2023-07-31 10:00:00,29.13,29.14,29.07,29.11,49510.0,27.8278,27.8373,27.7705,27.8087,49510.0
2023-07-31 10:10:00,29.11,29.18,29.1,29.15,55006.0,27.8087,27.8755,27.7991,27.8469,55006.0
2023-07-31 10:20:00,29.15,29.17,29.13,29.14,60006.0,27.8469,27.866,27.8278,27.8373,60006.0
2023-07-31 10:30:00,29.14,29.16,29.09,29.13,64674.0,27.8373,27.8564,27.7896,27.8278,64674.0
2023-07-31 10:40:00,29.13,29.17,29.13,29.17,42586.0,27.8278,27.866,27.8278,27.866,42586.0
2023-07-31 10:50:00,29.16,29.17,29.14,29.15,19882.0,27.8564,27.866,27.8373,27.8469,19882.0
2023-07-31 11:00:00,29.15,29.18,29.11,29.13,44834.0,27.8469,27.8755,27.8087,27.8278,44834.0
2023-07-31 11:10:00,29.13,29.16,29.11,29.13,43452.0,27.8278,27.8564,27.8087,27.8278,43452.0
2023-07-31 11:20:00,29.13,29.13,29.08,29.09,26998.0,27.8278,27.8278,27.78,27.7896,26998.0
2023-07-31 11:30:00,29.09,29.1,29.05,29.07,47430.0,27.7896,27.7991,27.7514,27.7705,47430.0
2023-07-31 11:40:00,29.06,29.11,29.05,29.1,32952.0,27.7609,27.8087,27.7514,27.7991,32952.0
2023-07-31 11:50:00,29.09,29.11,29.06,29.11,32362.0,27.7896,27.8087,27.7609,27.8087,32362.0
2023-07-31 12:00:00,29.11,29.18,29.1,29.17,40692.0,27.8087,27.8755,27.7991,27.866,40692.0
2023-07-31 12:10:00,29.17,29.19,29.14,29.15,53542.0,27.866,27.8851,27.8373,27.8469,53542.0
2023-07-31 12:20:00,29.15,29.2,29.15,29.18,56922.0,27.8469,27.8946,27.8469,27.8755,56922.0
2023-07-31 12:30:00,29.19,29.21,29.17,29.2,26930.0,27.8851,27.9042,27.866,27.8946,26930.0
2023-07-31 12:40:00,29.19,29.19,29.15,29.17,53144.0,27.8851,27.8851,27.8469,27.866,53144.0
2023-07-31 12:50:00,29.17,29.19,29.16,29.18,38280.0,27.866,27.8851,27.8564,27.8755,38280.0
2023-07-31 13:00:00,29.18,29.27,29.17,29.25,142200.0,27.8755,27.9615,27.866,27.9424,142200.0
2023-07-31 13:10:00,29.26,29.29,29.2,29.21,79298.0,27.952,27.9806,27.8946,27.9042,79298.0
2023-07-31 13:20:00,29.21,29.24,29.21,29.22,36184.0,27.9042,27.9329,27.9042,27.9138,36184.0
2023-07-31 13:30:00,29.22,29.24,29.21,29.23,43816.0,27.9138,27.9329,27.9042,27.9233,43816.0
2023-07-31 13:40:00,29.23,29.23,29.2,29.23,36654.0,27.9233,27.9233,27.8946,27.9233,36654.0
2023-07-31 13:50:00,29.23,29.23,29.2,29.22,94888.0,27.9233,27.9233,27.8946,27.9138,94888.0
2023-07-31 14:00:00,29.22,29.26,29.21,29.25,39800.0,27.9138,27.952,27.9042,27.9424,39800.0
2023-07-31 14:10:00,29.25,29.25,29.21,29.21,41464.0,27.9424,27.9424,27.9042,27.9042,41464.0
2023-07-31 14:20:00,29.21,29.24,29.2,29.24,53028.0,27.9042,27.9329,27.8946,27.9329,53028.0
2023-07-31 14:30:00,29.24,29.25,29.21,29.22,64060.0,27.9329,27.9424,27.9042,27.9138,64060.0
2023-07-31 14:40:00,29.21,29.25,29.21,29.24,77812.0,27.9042,27.9424,27.9042,27.9329,77812.0
2023-07-31 14:50:00,29.24,29.25,29.23,29.24,52250.0,27.9329,27.9424,27.9233,27.9329,52250.0
2023-07-31 15:00:00,29.24,29.25,29.18,29.2,144112.0,27.9329,27.9424,27.8755,27.8946,144112.0
2023-07-31 15:10:00,29.2,29.2,29.16,29.18,89302.0,27.8946,27.8946,27.8564,27.8755,89302.0
2023-07-31 15:20:00,29.18,29.19,29.14,29.17,101802.0,27.8755,27.8851,27.8373,27.866,101802.0
2023-07-31 15:30:00,29.17,29.18,29.16,29.16,99866.0,27.866,27.8755,27.8564,27.8564,99866.0
2023-07-31 15:40:00,29.16,29.21,29.16,29.21,165816.0,27.8564,27.9042,27.8564,27.9042,165816.0
2023-07-31 15:50:00,29.2,29.32,29.12,29.31,688084.0,27.8946,28.0093,27.8182,27.9997,688084.0
2023-08-01 09:30:00,29.26,29.26,29.1,29.13,103916.0,27.952,27.952,27.7991,27.8278,103916.0
2023-08-01 09:40:00,29.14,29.17,29.08,29.11,106344.0,27.8373,27.866,27.78,27.8087,106344.0
2023-08-01 09:50:00,29.11,29.29,29.1,29.29,31076.0,27.8087,27.9806,27.7991,27.9806,31076.0
2023-08-01 10:00:00,29.3,29.42,29.28,29.39,65106.0,27.9902,28.1048,27.9711,28.0762,65106.0
2023-08-01 10:10:00,29.38,29.38,29.28,29.31,156016.0,28.0666,28.0666,27.9711,27.9997,156016.0
2023-08-01 10:20:00,29.3,29.3,29.18,29.2,159024.0,27.9902,27.9902,27.8755,27.8946,159024.0
2023-08-01 10:30:00,29.19,29.23,29.15,29.19,119778.0,27.8851,27.9233,27.8469,27.8851,119778.0
2023-08-01 10:40:00,29.19,29.2,29.13,29.18,62918.0,27.8851,27.8946,27.8278,27.8755,62918.0
2023-08-01 10:50:00,29.18,29.22,29.13,29.16,58094.0,27.8755,27.9138,27.8278,27.8564,58094.0
2023-08-01 11:00:00,29.17,29.17,29.13,29.17,44316.0,27.866,27.866,27.8278,27.866,44316.0
2023-08-01 11:10:00,29.16,29.17,29.1,29.11,71396.0,27.8564,27.866,27.7991,27.8087,71396.0
2023-08-01 11:20:00,29.11,29.18,29.11,29.17,37932.0,27.8087,27.8755,27.8087,27.866,37932.0
2023-08-01 11:30:00,29.18,29.2,29.14,29.2,50688.0,27.8755,27.8946,27.8373,27.8946,50688.0
2023-08-01 11:40:00,29.19,29.2,29.11,29.14,65388.0,27.8851,27.8946,27.8087,27.8373,65388.0
2023-08-01 11:50:00,29.14,29.22,29.14,29.22,81560.0,27.8373,27.9138,27.8373,27.9138,81560.0
2023-08-01 12:00:00,29.22,29.24,29.18,29.24,38990.0,27.9138,27.9329,27.8755,27.9329,38990.0
2023-08-01 12:10:00,29.24,29.24,29.17,29.17,53864.0,27.9329,27.9329,27.866,27.866,53864.0
2023-08-01 12:20:00,29.17,29.18,29.15,29.17,22378.0,27.866,27.8755,27.8469,27.866,22378.0
2023-08-01 12:30:00,29.17,29.18,29.13,29.14,35556.0,27.866,27.8755,27.8278,27.8373,35556.0
2023-08-01 12:40:00,29.15,29.15,29.08,29.09,39638.0,27.8469,27.8469,27.78,27.7896,39638.0
2023-08-01 12:50:00,29.09,29.11,29.07,29.09,39192.0,27.7896,27.8087,27.7705,27.7896,39192.0
2023-08-01 13:00:00,29.09,29.14,29.07,29.12,51622.0,27.7896,27.8373,27.7705,27.8182,51622.0
2023-08-01 13:10:00,29.11,29.13,29.09,29.1,18352.0,27.8087,27.8278,27.7896,27.7991,18352.0
2023-08-01 13:20:00,29.1,29.15,29.1,29.15,31706.0,27.7991,27.8469,27.7991,27.8469,31706.0
2023-08-01 13:30:00,29.16,29.16,29.1,29.11,61102.0,27.8564,27.8564,27.7991,27.8087,61102.0
2023-08-01 13:40:00,29.11,29.16,29.11,29.14,44294.0,27.8087,27.8564,27.8087,27.8373,44294.0
2023-08-01 13:50:00,29.14,29.17,29.11,29.11,79340.0,27.8373,27.866,27.8087,27.8087,79340.0
2023-08-01 14:00:00,29.11,29.15,29.11,29.15,44918.0,27.8087,27.8469,27.8087,27.8469,44918.0
2023-08-01 14:10:00,29.15,29.17,29.12,29.16,31786.0,27.8469,27.866,27.8182,27.8564,31786.0
2023-08-01 14:20:00,29.16,29.21,29.15,29.21,55190.0,27.8564,27.9042,27.8469,27.9042,55190.0
2023-08-01 14:30:00,29.22,29.23,29.19,29.22,43424.0,27.9138,27.9233,27.8851,27.9138,43424.0
2023-08-01 14:40:00,29.22,29.26,29.22,29.25,33624.0,27.9138,27.952,27.9138,27.9424,33624.0
2023-08-01 14:50:00,29.25,29.25,29.23,29.24,47628.0,27.9424,27.9424,27.9233,27.9329,47628.0
2023-08-01 15:00:00,29.24,29.27,29.22,29.27,33084.0,27.9329,27.9615,27.9138,27.9615,33084.0
2023-08-01 15:10:00,29.27,29.27,29.21,29.21,48310.0,27.9615,27.9615,27.9042,27.9042,48310.0
2023-08-01 15:20:00,29.22,29.22,29.2,29.22,58980.0,27.9138,27.9138,27.8946,27.9138,58980.0
2023-08-01 15:30:00,29.21,29.24,29.2,29.21,67528.0,27.9042,27.9329,27.8946,27.9042,67528.0
2023-08-01 15:40:00,29.21,29.21,29.15,29.18,83588.0,27.9042,27.9042,27.8469,27.8755,83588.0
2023-08-01 15:50:00,29.18,29.22,29.15,29.17,470846.0,27.8755,27.9138,27.8469,27.866,470846.0
2023-08-02 09:30:00,29.03,29.06,28.92,29.0,139414.0,27.7322,27.7609,27.6272,27.7036,139414.0
2023-08-02 09:40:00,29.0,29.07,28.94,29.07,136224.0,27.7036,27.7705,27.6463,27.7705,136224.0
2023-08-02 09:50:00,29.07,29.17,29.04,29.16,100458.0,27.7705,27.866,27.7418,27.8564,100458.0
2023-08-02 10:00:00,29.16,29.18,28.98,28.99,82224.0,27.8564,27.8755,27.6845,27.694,82224.0
2023-08-02 10:10:00,28.99,29.04,28.97,28.98,50456.0,27.694,27.7418,27.6749,27.6845,50456.0
2023-08-02 10:20:00,28.98,29.02,28.95,28.97,104698.0,27.6845,27.7227,27.6558,27.6749,104698.0
2023-08-02 10:30:00,28.98,28.98,28.9,28.93,48454.0,27.6845,27.6845,27.6081,27.6367,48454.0
2023-08-02 10:40:00,28.93,28.96,28.91,28.91,42390.0,27.6367,27.6654,27.6176,27.6176,42390.0
2023-08-02 10:50:00,28.92,28.93,28.87,28.93,78576.0,27.6272,27.6367,27.5794,27.6367,78576.0
2023-08-02 11:00:00,28.93,28.99,28.9,28.98,55374.0,27.6367,27.694,27.6081,27.6845,55374.0
2023-08-02 11:10:00,28.98,29.0,28.96,28.97,40952.0,27.6845,27.7036,27.6654,27.6749,40952.0
2023-08-02 11:20:00,28.97,29.07,28.96,29.06,69612.0,27.6749,27.7705,27.6654,27.7609,69612.0
2023-08-02 11:30:00,29.06,29.07,29.01,29.02,35368.0,27.7609,27.7705,27.7131,27.7227,35368.0
2023-08-02 11:40:00,29.0,29.03,28.99,29.0,25450.0,27.7036,27.7322,27.694,27.7036,25450.0
2023-08-02 11:50:00,29.0,29.02,28.97,28.97,35070.0,27.7036,27.7227,27.6749,27.6749,35070.0
2023-08-02 12:00:00,28.98,29.05,28.98,29.03,34270.0,27.6845,27.7514,27.6845,27.7322,34270.0
2023-08-02 12:10:00,29.04,29.09,29.03,29.09,50520.0,27.7418,27.7896,27.7322,27.7896,50520.0
2023-08-02 12:20:00,29.1,29.11,29.03,29.05,44500.0,27.7991,27.8087,27.7322,27.7514,44500.0
2023-08-02 12:30:00,29.05,29.09,29.04,29.08,40974.0,27.7514,27.7896,27.7418,27.78,40974.0
2023-08-02 12:40:00,29.07,29.07,29.04,29.07,29732.0,27.7705,27.7705,27.7418,27.7705,29732.0
2023-08-02 12:50:00,29.07,29.07,29.03,29.05,30130.0,27.7705,27.7705,27.7322,27.7514,30130.0
2023-08-02 13:00:00,29.05,29.11,29.05,29.1,100680.0,27.7514,27.8087,27.7514,27.7991,100680.0
2023-08-02 13:10:00,29.1,29.1,29.04,29.09,47646.0,27.7991,27.7991,27.7418,27.7896,47646.0
2023-08-02 13:20:00,29.09,29.1,29.07,29.1,36086.0,27.7896,27.7991,27.7705,27.7991,36086.0
2023-08-02 13:30:00,29.1,29.11,29.07,29.08,36154.0,27.7991,27.8087,27.7705,27.78,36154.0
2023-08-02 13:40:00,29.08,29.1,29.07,29.08,43846.0,27.78,27.7991,27.7705,27.78,43846.0
2023-08-02 13:50:00,29.08,29.1,29.07,29.09,38254.0,27.78,27.7991,27.7705,27.7896,38254.0
2023-08-02 14:00:00,29.08,29.11,29.03,29.04,49602.0,27.78,27.8087,27.7322,27.7418,49602.0
2023-08-02 14:10:00,29.05,29.07,29.01,29.02,31096.0,27.7514,27.7705,27.7131,27.7227,31096.0
2023-08-02 14:20:00,29.02,29.03,29.0,29.01,32866.0,27.7227,27.7322,27.7036,27.7131,32866.0
2023-08-02 14:30:00,29.0,29.01,28.95,28.95,74842.0,27.7036,27.7131,27.6558,27.6558,74842.0
2023-08-02 14:40:00,28.95,28.95,28.89,28.93,37612.0,27.6558,27.6558,27.5985,27.6367,37612.0
2023-08-02 14:50:00,28.93,28.93,28.88,28.9,56036.0,27.6367,27.6367,27.589,27.6081,56036.0
2023-08-02 15:00:00,28.9,28.93,28.87,28.89,51016.0,27.6081,27.6367,27.5794,27.5985,51016.0
2023-08-02 15:10:00,28.89,28.91,28.86,28.91,95676.0,27.5985,27.6176,27.5698,27.6176,95676.0
2023-08-02 15:20:00,28.91,28.93,28.86,28.88,71564.0,27.6176,27.6367,27.5698,27.589,71564.0
2023-08-02 15:30:00,28.88,28.9,28.87,28.89,95172.0,27.589,27.6081,27.5794,27.5985,95172.0
2023-08-02 15:40:00,28.89,28.91,28.86,28.88,96066.0,27.5985,27.6176,27.5698,27.589,96066.0
2023-08-02 15:50:00,28.88,28.97,28.87,28.93,420716.0,27.589,27.6749,27.5794,27.6367,420716.0
2023-08-03 09:30:00,28.61,28.75,28.6,28.61,170444.0,27.331,27.4648,27.3215,27.331,170444.0
2023-08-03 09:40:00,28.61,28.73,28.59,28.67,89376.0,27.331,27.4457,27.3119,27.3883,89376.0
2023-08-03 09:50:00,28.67,28.75,28.61,28.61,95282.0,27.3883,27.4648,27.331,27.331,95282.0
2023-08-03 10:00:00,28.59,28.64,28.57,28.64,163042.0,27.3119,27.3597,27.2928,27.3597,163042.0
2023-08-03 10:10:00,28.64,28.65,28.47,28.52,375822.0,27.3597,27.3692,27.1973,27.245,375822.0
2023-08-03 10:20:00,28.52,28.54,28.37,28.39,102958.0,27.245,27.2641,27.1017,27.1209,102958.0
2023-08-03 10:30:00,28.38,28.48,28.36,28.45,84316.0,27.1113,27.2068,27.0922,27.1782,84316.0
2023-08-03 10:40:00,28.45,28.45,28.35,28.39,80542.0,27.1782,27.1782,27.0826,27.1209,80542.0
2023-08-03 10:50:00,28.39,28.4,28.34,28.36,114910.0,27.1209,27.1304,27.0731,27.0922,114910.0
2023-08-03 11:00:00,28.35,28.43,28.34,28.4,74386.0,27.0826,27.1591,27.0731,27.1304,74386.0
2023-08-03 11:10:00,28.4,28.45,28.38,28.43,51770.0,27.1304,27.1782,27.1113,27.1591,51770.0
2023-08-03 11:20:00,28.44,28.5,28.44,28.48,53374.0,27.1686,27.2259,27.1686,27.2068,53374.0
2023-08-03 11:30:00,28.48,28.48,28.39,28.4,80882.0,27.2068,27.2068,27.1209,27.1304,80882.0
2023-08-03 11:40:00,28.39,28.46,28.39,28.45,44942.0,27.1209,27.1877,27.1209,27.1782,44942.0
2023-08-03 11:50:00,28.44,28.46,28.42,28.44,60446.0,27.1686,27.1877,27.1495,27.1686,60446.0
2023-08-03 12:00:00,28.43,28.47,28.42,28.46,61334.0,27.1591,27.1973,27.1495,27.1877,61334.0
2023-08-03 12:10:00,28.45,28.49,28.43,28.49,67618.0,27.1782,27.2164,27.1591,27.2164,67618.0
2023-08-03 12:20:00,28.49,28.49,28.42,28.46,68374.0,27.2164,27.2164,27.1495,27.1877,68374.0
2023-08-03 12:30:00,28.46,28.49,28.41,28.48,146452.0,27.1877,27.2164,27.14,27.2068,146452.0
2023-08-03 12:40:00,28.49,28.5,28.47,28.5,38208.0,27.2164,27.2259,27.1973,27.2259,38208.0
2023-08-03 12:50:00,28.5,28.51,28.46,28.47,51408.0,27.2259,27.2355,27.1877,27.1973,51408.0
2023-08-03 13:00:00,28.47,28.52,28.47,28.49,55536.0,27.1973,27.245,27.1973,27.2164,55536.0
2023-08-03 13:10:00,28.5,28.52,28.48,28.49,48232.0,27.2259,27.245,27.2068,27.2164,48232.0
2023-08-03 13:20:00,28.49,28.52,28.49,28.52,64412.0,27.2164,27.245,27.2164,27.245,64412.0
2023-08-03 13:30:00,28.52,28.53,28.46,28.49,60006.0,27.245,27.2546,27.1877,27.2164,60006.0
2023-08-03 13:40:00,28.48,28.5,28.44,28.49,36164.0,27.2068,27.2259,27.1686,27.2164,36164.0
2023-08-03 13:50:00,28.5,28.54,28.5,28.52,38472.0,27.2259,27.2641,27.2259,27.245,38472.0
2023-08-03 14:00:00,28.52,28.54,28.5,28.52,31776.0,27.245,27.2641,27.2259,27.245,31776.0
2023-08-03 14:10:00,28.52,28.55,28.5,28.55,34224.0,27.245,27.2737,27.2259,27.2737,34224.0
2023-08-03 14:20:00,28.55,28.56,28.53,28.54,52024.0,27.2737,27.2833,27.2546,27.2641,52024.0
2023-08-03 14:30:00,28.54,28.56,28.5,28.56,40336.0,27.2641,27.2833,27.2259,27.2833,40336.0
2023-08-03 14:40:00,28.56,28.58,28.55,28.56,28056.0,27.2833,27.3024,27.2737,27.2833,28056.0
2023-08-03 14:50:00,28.56,28.57,28.52,28.53,43358.0,27.2833,27.2928,27.245,27.2546,43358.0
2023-08-03 15:00:00,28.53,28.54,28.49,28.5,98034.0,27.2546,27.2641,27.2164,27.2259,98034.0
2023-08-03 15:10:00,28.5,28.5,28.45,28.5,42674.0,27.2259,27.2259,27.1782,27.2259,42674.0
2023-08-03 15:20:00,28.5,28.51,28.48,28.49,95378.0,27.2259,27.2355,27.2068,27.2164,95378.0
2023-08-03 15:30:00,28.49,28.55,28.48,28.5,122280.0,27.2164,27.2737,27.2068,27.2259,122280.0
2023-08-03 15:40:00,28.5,28.52,28.46,28.46,133892.0,27.2259,27.245,27.1877,27.1877,133892.0
2023-08-03 15:50:00,28.47,28.49,28.43,28.46,517842.0,27.1973,27.2164,27.1591,27.1877,517842.0
2023-08-04 09:30:00,28.68,28.68,28.45,28.52,221906.0,27.3979,27.3979,27.1782,27.245,221906.0
2023-08-04 09:40:00,28.54,28.68,28.54,28.61,96304.0,27.2641,27.3979,27.2641,27.331,96304.0
2023-08-04 09:50:00,28.61,28.62,28.44,28.48,108404.0,27.331,27.3406,27.1686,27.2068,108404.0
2023-08-04 10:00:00,28.48,28.48,28.32,28.37,150004.0,27.2068,27.2068,27.054,27.1017,150004.0
2023-08-04 10:10:00,28.38,28.38,28.31,28.36,151468.0,27.1113,27.1113,27.0444,27.0922,151468.0
2023-08-04 10:20:00,28.36,28.42,28.36,28.39,187372.0,27.0922,27.1495,27.0922,27.1209,187372.0
2023-08-04 10:30:00,28.4,28.44,28.4,28.41,70252.0,27.1304,27.1686,27.1304,27.14,70252.0
2023-08-04 10:40:00,28.41,28.43,28.39,28.4,65800.0,27.14,27.1591,27.1209,27.1304,65800.0
2023-08-04 10:50:00,28.4,28.43,28.36,28.43,122804.0,27.1304,27.1591,27.0922,27.1591,122804.0
2023-08-04 11:00:00,28.44,28.45,28.41,28.42,62864.0,27.1686,27.1782,27.14,27.1495,62864.0
2023-08-04 11:10:00,28.42,28.43,28.38,28.39,80736.0,27.1495,27.1591,27.1113,27.1209,80736.0
2023-08-04 11:20:00,28.39,28.45,28.37,28.44,40458.0,27.1209,27.1782,27.1017,27.1686,40458.0
2023-08-04 11:30:00,28.45,28.45,28.39,28.39,88892.0,27.1782,27.1782,27.1209,27.1209,88892.0
2023-08-04 11:40:00,28.39,28.45,28.39,28.42,51716.0,27.1209,27.1782,27.1209,27.1495,51716.0
2023-08-04 11:50:00,28.42,28.43,28.35,28.38,151104.0,27.1495,27.1591,27.0826,27.1113,151104.0
2023-08-04 12:00:00,28.38,28.38,28.35,28.37,76122.0,27.1113,27.1113,27.0826,27.1017,76122.0
2023-08-04 12:10:00,28.38,28.42,28.36,28.42,77116.0,27.1113,27.1495,27.0922,27.1495,77116.0
2023-08-04 12:20:00,28.42,28.43,28.39,28.42,70506.0,27.1495,27.1591,27.1209,27.1495,70506.0
2023-08-04 12:30:00,28.42,28.43,28.37,28.39,33736.0,27.1495,27.1591,27.1017,27.1209,33736.0
2023-08-04 12:40:00,28.39,28.4,28.36,28.4,43428.0,27.1209,27.1304,27.0922,27.1304,43428.0
2023-08-04 12:50:00,28.4,28.43,28.39,28.41,106500.0,27.1304,27.1591,27.1209,27.14,106500.0
2023-08-04 13:00:00,28.4,28.41,28.38,28.39,36498.0,27.1304,27.14,27.1113,27.1209,36498.0
2023-08-04 13:10:00,28.39,28.43,28.38,28.43,90286.0,27.1209,27.1591,27.1113,27.1591,90286.0
2023-08-04 13:20:00,28.43,28.45,28.38,28.4,80056.0,27.1591,27.1782,27.1113,27.1304,80056.0
2023-08-04 13:30:00,28.4,28.41,28.34,28.35,43346.0,27.1304,27.14,27.0731,27.0826,43346.0
2023-08-04 13:40:00,28.35,28.39,28.35,28.36,86876.0,27.0826,27.1209,27.0826,27.0922,86876.0
2023-08-04 13:50:00,28.36,28.36,28.29,28.3,67738.0,27.0922,27.0922,27.0253,27.0349,67738.0
2023-08-04 14:00:00,28.3,28.3,28.16,28.18,110418.0,27.0349,27.0349,26.9011,26.9202,110418.0
2023-08-04 14:10:00,28.18,28.23,28.15,28.16,65774.0,26.9202,26.968,26.8916,26.9011,65774.0
2023-08-04 14:20:00,28.16,28.16,28.06,28.06,81118.0,26.9011,26.9011,26.8056,26.8056,81118.0
2023-08-04 14:30:00,28.06,28.06,27.99,28.0,85998.0,26.8056,26.8056,26.7387,26.7483,85998.0
2023-08-04 14:40:00,28.0,28.04,28.0,28.02,68814.0,26.7483,26.7865,26.7483,26.7674,68814.0
2023-08-04 14:50:00,28.02,28.06,27.98,28.03,70554.0,26.7674,26.8056,26.7292,26.7769,70554.0
2023-08-04 15:00:00,28.02,28.06,28.02,28.04,73820.0,26.7674,26.8056,26.7674,26.7865,73820.0
2023-08-04 15:10:00,28.04,28.11,28.04,28.09,68996.0,26.7865,26.8534,26.7865,26.8343,68996.0
2023-08-04 15:20:00,28.09,28.11,28.07,28.1,71398.0,26.8343,26.8534,26.8152,26.8438,71398.0
2023-08-04 15:30:00,28.1,28.11,28.03,28.03,83276.0,26.8438,26.8534,26.7769,26.7769,83276.0
2023-08-04 15:40:00,28.03,28.08,28.02,28.05,159476.0,26.7769,26.8247,26.7674,26.7961,159476.0
2023-08-04 15:50:00,28.05,28.07,28.01,28.04,616122.0,26.7961,26.8152,26.7578,26.7865,616122.0
2023-08-07 09:30:00,28.25,28.55,28.25,28.48,169144.0,26.9871,27.2737,26.9871,27.2068,169144.0
2023-08-07 09:40:00,28.49,28.49,28.4,28.44,208592.0,27.2164,27.2164,27.1304,27.1686,208592.0
2023-08-07 09:50:00,28.44,28.53,28.43,28.5,162782.0,27.1686,27.2546,27.1591,27.2259,162782.0
2023-08-07 10:00:00,28.5,28.57,28.46,28.56,128812.0,27.2259,27.2928,27.1877,27.2833,128812.0
2023-08-07 10:10:00,28.56,28.57,28.5,28.51,99024.0,27.2833,27.2928,27.2259,27.2355,99024.0
2023-08-07 10:20:00,28.52,28.54,28.48,28.53,113902.0,27.245,27.2641,27.2068,27.2546,113902.0
2023-08-07 10:30:00,28.53,28.6,28.51,28.57,71494.0,27.2546,27.3215,27.2355,27.2928,71494.0
2023-08-07 10:40:00,28.57,28.59,28.52,28.55,70070.0,27.2928,27.3119,27.245,27.2737,70070.0
2023-08-07 10:50:00,28.56,28.56,28.49,28.52,52288.0,27.2833,27.2833,27.2164,27.245,52288.0
2023-08-07 11:00:00,28.52,28.56,28.5,28.52,55808.0,27.245,27.2833,27.2259,27.245,55808.0
2023-08-07 11:10:00,28.52,28.55,28.5,28.52,38638.0,27.245,27.2737,27.2259,27.245,38638.0
2023-08-07 11:20:00,28.51,28.56,28.5,28.54,44970.0,27.2355,27.2833,27.2259,27.2641,44970.0
2023-08-07 11:30:00,28.55,28.57,28.52,28.54,41060.0,27.2737,27.2928,27.245,27.2641,41060.0
2023-08-07 11:40:00,28.54,28.56,28.53,28.53,30966.0,27.2641,27.2833,27.2546,27.2546,30966.0
2023-08-07 11:50:00,28.53,28.58,28.52,28.55,42272.0,27.2546,27.3024,27.245,27.2737,42272.0
2023-08-07 12:00:00,28.56,28.56,28.53,28.54,36226.0,27.2833,27.2833,27.2546,27.2641,36226.0
2023-08-07 12:10:00,28.54,28.55,28.5,28.52,31260.0,27.2641,27.2737,27.2259,27.245,31260.0
2023-08-07 12:20:00,28.53,28.53,28.5,28.5,34342.0,27.2546,27.2546,27.2259,27.2259,34342.0
2023-08-07 12:30:00,28.5,28.5,28.47,28.47,34080.0,27.2259,27.2259,27.1973,27.1973,34080.0
2023-08-07 12:40:00,28.47,28.5,28.46,28.5,24814.0,27.1973,27.2259,27.1877,27.2259,24814.0
2023-08-07 12:50:00,28.5,28.55,28.5,28.54,38358.0,27.2259,27.2737,27.2259,27.2641,38358.0
2023-08-07 13:00:00,28.54,28.56,28.53,28.56,25408.0,27.2641,27.2833,27.2546,27.2833,25408.0
2023-08-07 13:10:00,28.56,28.58,28.55,28.57,52626.0,27.2833,27.3024,27.2737,27.2928,52626.0
2023-08-07 13:20:00,28.57,28.58,28.55,28.55,33132.0,27.2928,27.3024,27.2737,27.2737,33132.0
2023-08-07 13:30:00,28.55,28.56,28.51,28.52,43958.0,27.2737,27.2833,27.2355,27.245,43958.0
2023-08-07 13:40:00,28.53,28.61,28.53,28.6,51560.0,27.2546,27.331,27.2546,27.3215,51560.0
2023-08-07 13:50:00,28.6,28.64,28.6,28.63,39294.0,27.3215,27.3597,27.3215,27.3501,39294.0
2023-08-07 14:00:00,28.63,28.66,28.6,28.61,40292.0,27.3501,27.3788,27.3215,27.331,40292.0
2023-08-07 14:10:00,28.61,28.62,28.6,28.61,29992.0,27.331,27.3406,27.3215,27.331,29992.0
2023-08-07 14:20:00,28.61,28.61,28.57,28.59,26184.0,27.331,27.331,27.2928,27.3119,26184.0
2023-08-07 14:30:00,28.59,28.61,28.57,28.57,40750.0,27.3119,27.331,27.2928,27.2928,40750.0
2023-08-07 14:40:00,28.58,28.59,28.57,28.59,28178.0,27.3024,27.3119,27.2928,27.3119,28178.0
2023-08-07 14:50:00,28.59,28.61,28.57,28.61,33618.0,27.3119,27.331,27.2928,27.331,33618.0
2023-08-07 15:00:00,28.61,28.61,28.58,28.59,45866.0,27.331,27.331,27.3024,27.3119,45866.0
2023-08-07 15:10:00,28.58,28.59,28.52,28.52,71602.0,27.3024,27.3119,27.245,27.245,71602.0
2023-08-07 15:20:00,28.52,28.52,28.49,28.49,77878.0,27.245,27.245,27.2164,27.2164,77878.0
2023-08-07 15:30:00,28.49,28.55,28.48,28.54,103144.0,27.2164,27.2737,27.2068,27.2641,103144.0
2023-08-07 15:40:00,28.54,28.57,28.54,28.56,139886.0,27.2641,27.2928,27.2641,27.2833,139886.0
2023-08-07 15:50:00,28.57,28.65,28.57,28.61,793852.0,27.2928,27.3692,27.2928,27.331,793852.0
2023-08-08 09:30:00,28.39,28.4,28.28,28.32,115470.0,27.1209,27.1304,27.0158,27.054,115470.0
2023-08-08 09:40:00,28.32,28.34,28.16,28.18,77908.0,27.054,27.0731,26.9011,26.9202,77908.0
2023-08-08 09:50:00,28.18,28.21,28.12,28.16,133768.0,26.9202,26.9489,26.8629,26.9011,133768.0
2023-08-08 10:00:00,28.16,28.17,28.1,28.11,128472.0,26.9011,26.9107,26.8438,26.8534,128472.0
2023-08-08 10:10:00,28.12,28.13,28.0,28.04,150894.0,26.8629,26.8725,26.7483,26.7865,150894.0
2023-08-08 10:20:00,28.03,28.09,28.02,28.08,38752.0,26.7769,26.8343,26.7674,26.8247,38752.0
2023-08-08 10:30:00,28.07,28.09,28.04,28.07,52708.0,26.8152,26.8343,26.7865,26.8152,52708.0
2023-08-08 10:40:00,28.07,28.11,28.05,28.11,38086.0,26.8152,26.8534,26.7961,26.8534,38086.0
2023-08-08 10:50:00,28.11,28.14,28.06,28.06,39330.0,26.8534,26.882,26.8056,26.8056,39330.0
2023-08-08 11:00:00,28.05,28.07,28.04,28.06,41102.0,26.7961,26.8152,26.7865,26.8056,41102.0
2023-08-08 11:10:00,28.06,28.07,28.04,28.05,25174.0,26.8056,26.8152,26.7865,26.7961,25174.0
2023-08-08 11:20:00,28.07,28.09,28.05,28.07,22240.0,26.8152,26.8343,26.7961,26.8152,22240.0
2023-08-08 11:30:00,28.07,28.14,28.06,28.13,47628.0,26.8152,26.882,26.8056,26.8725,47628.0
2023-08-08 11:40:00,28.13,28.16,28.11,28.14,20152.0,26.8725,26.9011,26.8534,26.882,20152.0
2023-08-08 11:50:00,28.14,28.15,28.11,28.14,25118.0,26.882,26.8916,26.8534,26.882,25118.0
2023-08-08 12:00:00,28.14,28.2,28.13,28.17,36734.0,26.882,26.9393,26.8725,26.9107,36734.0
2023-08-08 12:10:00,28.17,28.2,28.17,28.19,23366.0,26.9107,26.9393,26.9107,26.9298,23366.0
2023-08-08 12:20:00,28.19,28.21,28.16,28.18,15864.0,26.9298,26.9489,26.9011,26.9202,15864.0
2023-08-08 12:30:00,28.18,28.2,28.17,28.19,19714.0,26.9202,26.9393,26.9107,26.9298,19714.0
2023-08-08 12:40:00,28.19,28.22,28.18,28.22,20946.0,26.9298,26.9585,26.9202,26.9585,20946.0
2023-08-08 12:50:00,28.21,28.23,28.18,28.2,22238.0,26.9489,26.968,26.9202,26.9393,22238.0
2023-08-08 13:00:00,28.2,28.21,28.18,28.21,25642.0,26.9393,26.9489,26.9202,26.9489,25642.0
2023-08-08 13:10:00,28.21,28.29,28.19,28.26,57420.0,26.9489,27.0253,26.9298,26.9967,57420.0
2023-08-08 13:20:00,28.26,28.31,28.26,28.28,82226.0,26.9967,27.0444,26.9967,27.0158,82226.0
2023-08-08 13:30:00,28.28,28.29,28.25,28.26,24482.0,27.0158,27.0253,26.9871,26.9967,24482.0
2023-08-08 13:40:00,28.26,28.27,28.23,28.23,28664.0,26.9967,27.0062,26.968,26.968,28664.0
2023-08-08 13:50:00,28.23,28.28,28.22,28.25,20164.0,26.968,27.0158,26.9585,26.9871,20164.0
2023-08-08 14:00:00,28.25,28.28,28.24,28.27,25278.0,26.9871,27.0158,26.9776,27.0062,25278.0
2023-08-08 14:10:00,28.27,28.3,28.25,28.28,67346.0,27.0062,27.0349,26.9871,27.0158,67346.0
2023-08-08 14:20:00,28.28,28.29,28.24,28.25,19236.0,27.0158,27.0253,26.9776,26.9871,19236.0
2023-08-08 14:30:00,28.25,28.29,28.25,28.27,33824.0,26.9871,27.0253,26.9871,27.0062,33824.0
2023-08-08 14:40:00,28.27,28.29,28.25,28.27,21112.0,27.0062,27.0253,26.9871,27.0062,21112.0
2023-08-08 14:50:00,28.27,28.34,28.27,28.33,62340.0,27.0062,27.0731,27.0062,27.0635,62340.0
2023-08-08 15:00:00,28.33,28.34,28.31,28.31,29818.0,27.0635,27.0731,27.0444,27.0444,29818.0
2023-08-08 15:10:00,28.31,28.33,28.3,28.32,37876.0,27.0444,27.0635,27.0349,27.054,37876.0
2023-08-08 15:20:00,28.32,28.35,28.31,28.32,74282.0,27.054,27.0826,27.0444,27.054,74282.0
2023-08-08 15:30:00,28.31,28.34,28.31,28.34,93398.0,27.0444,27.0731,27.0444,27.0731,93398.0
2023-08-08 15:40:00,28.34,28.37,28.33,28.34,98918.0,27.0731,27.1017,27.0635,27.0731,98918.0
2023-08-08 15:50:00,28.34,28.38,28.32,28.35,480574.0,27.0731,27.1113,27.054,27.0826,480574.0
2023-08-09 09:30:00,28.41,28.46,28.35,28.36,65360.0,27.14,27.1877,27.0826,27.0922,65360.0
2023-08-09 09:40:00,28.36,28.36,28.25,28.35,64244.0,27.0922,27.0922,26.9871,27.0826,64244.0
2023-08-09 09:50:00,28.36,28.36,28.29,28.32,63140.0,27.0922,27.0922,27.0253,27.054,63140.0
2023-08-09 10:00:00,28.32,28.39,28.3,28.31,40610.0,27.054,27.1209,27.0349,27.0444,40610.0
2023-08-09 10:10:00,28.31,28.43,28.31,28.41,41432.0,27.0444,27.1591,27.0444,27.14,41432.0
2023-08-09 10:20:00,28.42,28.5,28.39,28.5,179068.0,27.1495,27.2259,27.1209,27.2259,179068.0
2023-08-09 10:30:00,28.49,28.52,28.47,28.5,103524.0,27.2164,27.245,27.1973,27.2259,103524.0
2023-08-09 10:40:00,28.5,28.55,28.49,28.55,124116.0,27.2259,27.2737,27.2164,27.2737,124116.0
2023-08-09 10:50:00,28.54,28.61,28.54,28.61,89192.0,27.2641,27.331,27.2641,27.331,89192.0
2023-08-09 11:00:00,28.61,28.64,28.59,28.63,99476.0,27.331,27.3597,27.3119,27.3501,99476.0
2023-08-09 11:10:00,28.63,28.66,28.62,28.65,48434.0,27.3501,27.3788,27.3406,27.3692,48434.0
2023-08-09 11:20:00,28.64,28.67,28.61,28.63,68524.0,27.3597,27.3883,27.331,27.3501,68524.0
2023-08-09 11:30:00,28.63,28.66,28.61,28.63,77036.0,27.3501,27.3788,27.331,27.3501,77036.0
2023-08-09 11:40:00,28.63,28.63,28.52,28.53,42954.0,27.3501,27.3501,27.245,27.2546,42954.0
2023-08-09 11:50:00,28.53,28.54,28.5,28.52,63768.0,27.2546,27.2641,27.2259,27.245,63768.0
2023-08-09 12:00:00,28.51,28.58,28.5,28.58,34080.0,27.2355,27.3024,27.2259,27.3024,34080.0
2023-08-09 12:10:00,28.58,28.58,28.54,28.56,45068.0,27.3024,27.3024,27.2641,27.2833,45068.0
2023-08-09 12:20:00,28.55,28.55,28.52,28.52,28800.0,27.2737,27.2737,27.245,27.245,28800.0
2023-08-09 12:30:00,28.52,28.56,28.5,28.5,24492.0,27.245,27.2833,27.2259,27.2259,24492.0
2023-08-09 12:40:00,28.5,28.51,28.48,28.5,25704.0,27.2259,27.2355,27.2068,27.2259,25704.0
2023-08-09 12:50:00,28.5,28.5,28.47,28.48,22394.0,27.2259,27.2259,27.1973,27.2068,22394.0
2023-08-09 13:00:00,28.47,28.56,28.45,28.56,41944.0,27.1973,27.2833,27.1782,27.2833,41944.0
2023-08-09 13:10:00,28.56,28.61,28.56,28.61,37558.0,27.2833,27.331,27.2833,27.331,37558.0
2023-08-09 13:20:00,28.61,28.61,28.59,28.6,30480.0,27.331,27.331,27.3119,27.3215,30480.0
2023-08-09 13:30:00,28.6,28.61,28.58,28.61,36258.0,27.3215,27.331,27.3024,27.331,36258.0
2023-08-09 13:40:00,28.61,28.61,28.57,28.57,24126.0,27.331,27.331,27.2928,27.2928,24126.0
2023-08-09 13:50:00,28.57,28.59,28.56,28.56,28090.0,27.2928,27.3119,27.2833,27.2833,28090.0
2023-08-09 14:00:00,28.56,28.59,28.56,28.58,36718.0,27.2833,27.3119,27.2833,27.3024,36718.0
2023-08-09 14:10:00,28.58,28.6,28.57,28.6,40266.0,27.3024,27.3215,27.2928,27.3215,40266.0
2023-08-09 14:20:00,28.6,28.62,28.59,28.61,29782.0,27.3215,27.3406,27.3119,27.331,29782.0
2023-08-09 14:30:00,28.61,28.65,28.61,28.65,74096.0,27.331,27.3692,27.331,27.3692,74096.0
2023-08-09 14:40:00,28.65,28.66,28.63,28.66,23276.0,27.3692,27.3788,27.3501,27.3788,23276.0
2023-08-09 14:50:00,28.66,28.67,28.63,28.64,37218.0,27.3788,27.3883,27.3501,27.3597,37218.0
2023-08-09 15:00:00,28.64,28.65,28.58,28.61,111682.0,27.3597,27.3692,27.3024,27.331,111682.0
2023-08-09 15:10:00,28.61,28.63,28.61,28.63,62822.0,27.331,27.3501,27.331,27.3501,62822.0
2023-08-09 15:20:00,28.63,28.67,28.62,28.63,111174.0,27.3501,27.3883,27.3406,27.3501,111174.0
2023-08-09 15:30:00,28.63,28.65,28.61,28.61,134972.0,27.3501,27.3692,27.331,27.331,134972.0
2023-08-09 15:40:00,28.61,28.63,28.5,28.52,188018.0,27.331,27.3501,27.2259,27.245,188018.0
2023-08-09 15:50:00,28.52,28.59,28.49,28.54,710278.0,27.245,27.3119,27.2164,27.2641,710278.0
2023-08-10 09:30:00,28.64,28.79,28.64,28.71,79252.0,27.3597,27.503,27.3597,27.4266,79252.0
2023-08-10 09:40:00,28.71,28.75,28.66,28.72,47532.0,27.4266,27.4648,27.3788,27.4361,47532.0
2023-08-10 09:50:00,28.72,28.75,28.67,28.74,45118.0,27.4361,27.4648,27.3883,27.4552,45118.0
2023-08-10 10:00:00,28.74,28.75,28.7,28.75,51200.0,27.4552,27.4648,27.417,27.4648,51200.0
2023-08-10 10:10:00,28.74,28.79,28.72,28.75,81216.0,27.4552,27.503,27.4361,27.4648,81216.0
2023-08-10 10:20:00,28.75,28.78,28.72,28.74,31832.0,27.4648,27.4934,27.4361,27.4552,31832.0
2023-08-10 10:30:00,28.75,28.79,28.71,28.72,20804.0,27.4648,27.503,27.4266,27.4361,20804.0
2023-08-10 10:40:00,28.72,28.72,28.61,28.65,46268.0,27.4361,27.4361,27.331,27.3692,46268.0
2023-08-10 10:50:00,28.64,28.68,28.61,28.67,23714.0,27.3597,27.3979,27.331,27.3883,23714.0
2023-08-10 11:00:00,28.67,28.69,28.61,28.67,66316.0,27.3883,27.4074,27.331,27.3883,66316.0
2023-08-10 11:10:00,28.67,28.69,28.65,28.65,15470.0,27.3883,27.4074,27.3692,27.3692,15470.0
2023-08-10 11:20:00,28.65,28.69,28.63,28.69,77804.0,27.3692,27.4074,27.3501,27.4074,77804.0
2023-08-10 11:30:00,28.68,28.77,28.68,28.74,48856.0,27.3979,27.4839,27.3979,27.4552,48856.0
2023-08-10 11:40:00,28.73,28.73,28.61,28.64,36220.0,27.4457,27.4457,27.331,27.3597,36220.0
2023-08-10 11:50:00,28.64,28.64,28.58,28.63,63466.0,27.3597,27.3597,27.3024,27.3501,63466.0
2023-08-10 12:00:00,28.64,28.64,28.55,28.55,19066.0,27.3597,27.3597,27.2737,27.2737,19066.0
2023-08-10 12:10:00,28.55,28.55,28.5,28.52,28118.0,27.2737,27.2737,27.2259,27.245,28118.0
2023-08-10 12:20:00,28.5,28.52,28.43,28.47,20536.0,27.2259,27.245,27.1591,27.1973,20536.0
2023-08-10 12:30:00,28.48,28.5,28.43,28.49,22030.0,27.2068,27.2259,27.1591,27.2164,22030.0
2023-08-10 12:40:00,28.49,28.52,28.48,28.51,22262.0,27.2164,27.245,27.2068,27.2355,22262.0
2023-08-10 12:50:00,28.5,28.5,28.4,28.41,22186.0,27.2259,27.2259,27.1304,27.14,22186.0
2023-08-10 13:00:00,28.41,28.46,28.41,28.45,23590.0,27.14,27.1877,27.14,27.1782,23590.0
2023-08-10 13:10:00,28.45,28.48,28.43,28.46,22268.0,27.1782,27.2068,27.1591,27.1877,22268.0
2023-08-10 13:20:00,28.45,28.46,28.41,28.43,41462.0,27.1782,27.1877,27.14,27.1591,41462.0
2023-08-10 13:30:00,28.43,28.44,28.39,28.4,25474.0,27.1591,27.1686,27.1209,27.1304,25474.0
2023-08-10 13:40:00,28.41,28.42,28.36,28.41,39388.0,27.14,27.1495,27.0922,27.14,39388.0
2023-08-10 13:50:00,28.4,28.43,28.32,28.34,38892.0,27.1304,27.1591,27.054,27.0731,38892.0
2023-08-10 14:00:00,28.34,28.43,28.33,28.4,30634.0,27.0731,27.1591,27.0635,27.1304,30634.0
2023-08-10 14:10:00,28.4,28.47,28.4,28.43,50480.0,27.1304,27.1973,27.1304,27.1591,50480.0
2023-08-10 14:20:00,28.43,28.45,28.41,28.43,25728.0,27.1591,27.1782,27.14,27.1591,25728.0
2023-08-10 14:30:00,28.43,28.46,28.41,28.44,29500.0,27.1591,27.1877,27.14,27.1686,29500.0
2023-08-10 14:40:00,28.45,28.47,28.42,28.45,25402.0,27.1782,27.1973,27.1495,27.1782,25402.0
2023-08-10 14:50:00,28.45,28.49,28.44,28.45,82196.0,27.1782,27.2164,27.1686,27.1782,82196.0
2023-08-10 15:00:00,28.45,28.45,28.38,28.42,36084.0,27.1782,27.1782,27.1113,27.1495,36084.0
2023-08-10 15:10:00,28.43,28.46,28.41,28.45,54152.0,27.1591,27.1877,27.14,27.1782,54152.0
2023-08-10 15:20:00,28.45,28.45,28.36,28.39,78576.0,27.1782,27.1782,27.0922,27.1209,78576.0
2023-08-10 15:30:00,28.39,28.4,28.36,28.36,101710.0,27.1209,27.1304,27.0922,27.0922,101710.0
2023-08-10 15:40:00,28.35,28.4,28.33,28.38,111574.0,27.0826,27.1304,27.0635,27.1113,111574.0
2023-08-10 15:50:00,28.38,28.42,28.36,28.39,372286.0,27.1113,27.1495,27.0922,27.1209,372286.0
2023-08-11 09:30:00,28.41,28.48,28.39,28.47,70850.0,27.14,27.2068,27.1209,27.1973,70850.0
2023-08-11 09:40:00,28.47,28.52,28.42,28.5,59636.0,27.1973,27.245,27.1495,27.2259,59636.0
2023-08-11 09:50:00,28.5,28.53,28.49,28.52,43424.0,27.2259,27.2546,27.2164,27.245,43424.0
2023-08-11 10:00:00,28.52,28.57,28.52,28.54,83498.0,27.245,27.2928,27.245,27.2641,83498.0
2023-08-11 10:10:00,28.54,28.57,28.5,28.56,31468.0,27.2641,27.2928,27.2259,27.2833,31468.0
2023-08-11 10:20:00,28.56,28.61,28.55,28.55,33760.0,27.2833,27.331,27.2737,27.2737,33760.0
2023-08-11 10:30:00,28.56,28.58,28.52,28.58,34658.0,27.2833,27.3024,27.245,27.3024,34658.0
2023-08-11 10:40:00,28.58,28.61,28.55,28.56,27034.0,27.3024,27.331,27.2737,27.2833,27034.0
2023-08-11 10:50:00,28.56,28.58,28.52,28.54,84888.0,27.2833,27.3024,27.245,27.2641,84888.0
2023-08-11 11:00:00,28.54,28.57,28.52,28.55,109098.0,27.2641,27.2928,27.245,27.2737,109098.0
2023-08-11 11:10:00,28.55,28.56,28.49,28.52,32192.0,27.2737,27.2833,27.2164,27.245,32192.0
2023-08-11 11:20:00,28.5,28.54,28.5,28.53,28272.0,27.2259,27.2641,27.2259,27.2546,28272.0
2023-08-11 11:30:00,28.53,28.6,28.52,28.59,31544.0,27.2546,27.3215,27.245,27.3119,31544.0
2023-08-11 11:40:00,28.58,28.61,28.55,28.61,56756.0,27.3024,27.331,27.2737,27.331,56756.0
2023-08-11 11:50:00,28.61,28.67,28.6,28.67,26030.0,27.331,27.3883,27.3215,27.3883,26030.0
2023-08-11 12:00:00,28.67,28.69,28.64,28.64,37212.0,27.3883,27.4074,27.3597,27.3597,37212.0
2023-08-11 12:10:00,28.65,28.67,28.61,28.63,35806.0,27.3692,27.3883,27.331,27.3501,35806.0
2023-08-11 12:20:00,28.63,28.64,28.6,28.64,30002.0,27.3501,27.3597,27.3215,27.3597,30002.0
2023-08-11 12:30:00,28.64,28.64,28.58,28.58,32820.0,27.3597,27.3597,27.3024,27.3024,32820.0
2023-08-11 12:40:00,28.59,28.61,28.58,28.6,33548.0,27.3119,27.331,27.3024,27.3215,33548.0
2023-08-11 12:50:00,28.6,28.61,28.58,28.6,44344.0,27.3215,27.331,27.3024,27.3215,44344.0
2023-08-11 13:00:00,28.6,28.63,28.59,28.63,42050.0,27.3215,27.3501,27.3119,27.3501,42050.0
2023-08-11 13:10:00,28.62,28.67,28.61,28.67,36836.0,27.3406,27.3883,27.331,27.3883,36836.0
2023-08-11 13:20:00,28.67,28.7,28.65,28.68,44254.0,27.3883,27.417,27.3692,27.3979,44254.0
2023-08-11 13:30:00,28.68,28.7,28.68,28.68,32336.0,27.3979,27.417,27.3979,27.3979,32336.0
2023-08-11 13:40:00,28.69,28.7,28.63,28.63,57158.0,27.4074,27.417,27.3501,27.3501,57158.0
2023-08-11 13:50:00,28.63,28.64,28.59,28.61,32174.0,27.3501,27.3597,27.3119,27.331,32174.0
2023-08-11 14:00:00,28.61,28.67,28.61,28.65,40962.0,27.331,27.3883,27.331,27.3692,40962.0
2023-08-11 14:10:00,28.65,28.67,28.61,28.67,109554.0,27.3692,27.3883,27.331,27.3883,109554.0
2023-08-11 14:20:00,28.67,28.72,28.65,28.71,302540.0,27.3883,27.4361,27.3692,27.4266,302540.0
2023-08-11 14:30:00,28.71,28.75,28.7,28.74,54798.0,27.4266,27.4648,27.417,27.4552,54798.0
2023-08-11 14:40:00,28.74,28.77,28.73,28.75,59014.0,27.4552,27.4839,27.4457,27.4648,59014.0
2023-08-11 14:50:00,28.76,28.77,28.73,28.76,79732.0,27.4743,27.4839,27.4457,27.4743,79732.0
2023-08-11 15:00:00,28.75,28.76,28.7,28.71,53926.0,27.4648,27.4743,27.417,27.4266,53926.0
2023-08-11 15:10:00,28.7,28.73,28.68,28.72,37332.0,27.417,27.4457,27.3979,27.4361,37332.0
2023-08-11 15:20:00,28.72,28.75,28.71,28.74,58140.0,27.4361,27.4648,27.4266,27.4552,58140.0
2023-08-11 15:30:00,28.73,28.75,28.71,28.72,63002.0,27.4457,27.4648,27.4266,27.4361,63002.0
2023-08-11 15:40:00,28.72,28.73,28.68,28.7,118950.0,27.4361,27.4457,27.3979,27.417,118950.0
2023-08-11 15:50:00,28.69,28.74,28.68,28.72,441564.0,27.4074,27.4552,27.3979,27.4361,441564.0
2023-08-14 09:30:00,28.71,28.83,28.59,28.81,138836.0,27.4266,27.5412,27.3119,27.5221,138836.0
2023-08-14 09:40:00,28.82,28.85,28.67,28.68,79516.0,27.5316,27.5603,27.3883,27.3979,79516.0
2023-08-14 09:50:00,28.68,28.72,28.65,28.68,29216.0,27.3979,27.4361,27.3692,27.3979,29216.0
2023-08-14 10:00:00,28.68,28.79,28.68,28.78,53462.0,27.3979,27.503,27.3979,27.4934,53462.0
2023-08-14 10:10:00,28.78,28.8,28.72,28.72,92876.0,27.4934,27.5125,27.4361,27.4361,92876.0
2023-08-14 10:20:00,28.72,28.8,28.72,28.78,125460.0,27.4361,27.5125,27.4361,27.4934,125460.0
2023-08-14 10:30:00,28.78,28.81,28.74,28.78,54534.0,27.4934,27.5221,27.4552,27.4934,54534.0
2023-08-14 10:40:00,28.77,28.8,28.76,28.77,29134.0,27.4839,27.5125,27.4743,27.4839,29134.0
2023-08-14 10:50:00,28.77,28.86,28.76,28.86,85614.0,27.4839,27.5698,27.4743,27.5698,85614.0
2023-08-14 11:00:00,28.88,28.89,28.84,28.87,22700.0,27.589,27.5985,27.5507,27.5794,22700.0
2023-08-14 11:10:00,28.86,28.9,28.86,28.86,28740.0,27.5698,27.6081,27.5698,27.5698,28740.0
2023-08-14 11:20:00,28.86,28.88,28.84,28.88,26298.0,27.5698,27.589,27.5507,27.589,26298.0
2023-08-14 11:30:00,28.89,28.9,28.82,28.86,80348.0,27.5985,27.6081,27.5316,27.5698,80348.0
2023-08-14 11:40:00,28.87,28.9,28.86,28.89,30840.0,27.5794,27.6081,27.5698,27.5985,30840.0
2023-08-14 11:50:00,28.89,28.91,28.86,28.86,31572.0,27.5985,27.6176,27.5698,27.5698,31572.0
2023-08-14 12:00:00,28.86,28.9,28.86,28.86,44384.0,27.5698,27.6081,27.5698,27.5698,44384.0
2023-08-14 12:10:00,28.86,28.89,28.84,28.89,31102.0,27.5698,27.5985,27.5507,27.5985,31102.0
2023-08-14 12:20:00,28.89,28.89,28.85,28.88,36548.0,27.5985,27.5985,27.5603,27.589,36548.0
2023-08-14 12:30:00,28.88,28.88,28.84,28.84,34018.0,27.589,27.589,27.5507,27.5507,34018.0
2023-08-14 12:40:00,28.83,28.85,28.82,28.84,25744.0,27.5412,27.5603,27.5316,27.5507,25744.0
2023-08-14 12:50:00,28.83,28.86,28.82,28.86,28720.0,27.5412,27.5698,27.5316,27.5698,28720.0
2023-08-14 13:00:00,28.86,28.86,28.84,28.84,24912.0,27.5698,27.5698,27.5507,27.5507,24912.0
2023-08-14 13:10:00,28.85,28.86,28.84,28.86,24622.0,27.5603,27.5698,27.5507,27.5698,24622.0
2023-08-14 13:20:00,28.86,28.88,28.85,28.86,22152.0,27.5698,27.589,27.5603,27.5698,22152.0
2023-08-14 13:30:00,28.87,28.9,28.84,28.86,30100.0,27.5794,27.6081,27.5507,27.5698,30100.0
2023-08-14 13:40:00,28.85,28.87,28.83,28.83,38110.0,27.5603,27.5794,27.5412,27.5412,38110.0
2023-08-14 13:50:00,28.83,28.85,28.82,28.85,24166.0,27.5412,27.5603,27.5316,27.5603,24166.0
2023-08-14 14:00:00,28.85,28.85,28.8,28.82,26318.0,27.5603,27.5603,27.5125,27.5316,26318.0
2023-08-14 14:10:00,28.81,28.84,28.8,28.8,38574.0,27.5221,27.5507,27.5125,27.5125,38574.0
2023-08-14 14:20:00,28.8,28.82,28.8,28.81,29824.0,27.5125,27.5316,27.5125,27.5221,29824.0
2023-08-14 14:30:00,28.81,28.83,28.79,28.8,32572.0,27.5221,27.5412,27.503,27.5125,32572.0
2023-08-14 14:40:00,28.8,28.82,28.8,28.82,32418.0,27.5125,27.5316,27.5125,27.5316,32418.0
2023-08-14 14:50:00,28.81,28.84,28.8,28.8,52192.0,27.5221,27.5507,27.5125,27.5125,52192.0
2023-08-14 15:00:00,28.8,28.82,28.74,28.77,64942.0,27.5125,27.5316,27.4552,27.4839,64942.0
2023-08-14 15:10:00,28.77,28.79,28.75,28.79,37684.0,27.4839,27.503,27.4648,27.503,37684.0
2023-08-14 15:20:00,28.79,28.83,28.79,28.8,46522.0,27.503,27.5412,27.503,27.5125,46522.0
2023-08-14 15:30:00,28.8,28.83,28.8,28.83,63556.0,27.5125,27.5412,27.5125,27.5412,63556.0
2023-08-14 15:40:00,28.83,28.86,28.82,28.85,77800.0,27.5412,27.5698,27.5316,27.5603,77800.0
2023-08-14 15:50:00,28.86,28.88,28.83,28.87,313700.0,27.5698,27.589,27.5412,27.5794,313700.0
2023-08-15 09:30:00,28.88,28.88,28.71,28.83,69028.0,27.589,27.589,27.4266,27.5412,69028.0
2023-08-15 09:40:00,28.84,28.86,28.78,28.79,90438.0,27.5507,27.5698,27.4934,27.503,90438.0
2023-08-15 09:50:00,28.79,28.84,28.72,28.75,112910.0,27.503,27.5507,27.4361,27.4648,112910.0
2023-08-15 10:00:00,28.75,28.82,28.72,28.77,46624.0,27.4648,27.5316,27.4361,27.4839,46624.0
2023-08-15 10:10:00,28.77,28.78,28.7,28.77,42400.0,27.4839,27.4934,27.417,27.4839,42400.0
2023-08-15 10:20:00,28.77,28.8,28.73,28.79,26344.0,27.4839,27.5125,27.4457,27.503,26344.0
2023-08-15 10:30:00,28.79,28.81,28.75,28.8,39970.0,27.503,27.5221,27.4648,27.5125,39970.0
2023-08-15 10:40:00,28.8,28.84,28.79,28.79,36318.0,27.5125,27.5507,27.503,27.503,36318.0
2023-08-15 10:50:00,28.79,28.85,28.79,28.83,33730.0,27.503,27.5603,27.503,27.5412,33730.0
2023-08-15 11:00:00,28.82,28.85,28.82,28.83,38510.0,27.5316,27.5603,27.5316,27.5412,38510.0
2023-08-15 11:10:00,28.83,28.84,28.79,28.8,46074.0,27.5412,27.5507,27.503,27.5125,46074.0
2023-08-15 11:20:00,28.81,28.81,28.75,28.8,30904.0,27.5221,27.5221,27.4648,27.5125,30904.0
2023-08-15 11:30:00,28.79,28.81,28.77,28.79,24890.0,27.503,27.5221,27.4839,27.503,24890.0
2023-08-15 11:40:00,28.79,28.79,28.75,28.77,31394.0,27.503,27.503,27.4648,27.4839,31394.0
2023-08-15 11:50:00,28.76,28.79,28.75,28.77,24018.0,27.4743,27.503,27.4648,27.4839,24018.0
2023-08-15 12:00:00,28.78,28.79,28.73,28.74,22890.0,27.4934,27.503,27.4457,27.4552,22890.0
2023-08-15 12:10:00,28.74,28.76,28.73,28.75,20452.0,27.4552,27.4743,27.4457,27.4648,20452.0
2023-08-15 12:20:00,28.75,28.78,28.74,28.78,25228.0,27.4648,27.4934,27.4552,27.4934,25228.0
2023-08-15 12:30:00,28.78,28.8,28.77,28.78,19880.0,27.4934,27.5125,27.4839,27.4934,19880.0
2023-08-15 12:40:00,28.78,28.81,28.76,28.77,21738.0,27.4934,27.5221,27.4743,27.4839,21738.0
2023-08-15 12:50:00,28.77,28.78,28.75,28.77,17254.0,27.4839,27.4934,27.4648,27.4839,17254.0
2023-08-15 13:00:00,28.77,28.78,28.72,28.72,66946.0,27.4839,27.4934,27.4361,27.4361,66946.0
2023-08-15 13:10:00,28.72,28.8,28.72,28.8,33036.0,27.4361,27.5125,27.4361,27.5125,33036.0
2023-08-15 13:20:00,28.79,28.8,28.77,28.79,17962.0,27.503,27.5125,27.4839,27.503,17962.0
2023-08-15 13:30:00,28.79,28.79,28.74,28.74,23582.0,27.503,27.503,27.4552,27.4552,23582.0
2023-08-15 13:40:00,28.74,28.76,28.73,28.75,40196.0,27.4552,27.4743,27.4457,27.4648,40196.0
2023-08-15 13:50:00,28.76,28.81,28.75,28.81,27984.0,27.4743,27.5221,27.4648,27.5221,27984.0
2023-08-15 14:00:00,28.81,28.82,28.78,28.8,20260.0,27.5221,27.5316,27.4934,27.5125,20260.0
2023-08-15 14:10:00,28.8,28.82,28.79,28.8,23830.0,27.5125,27.5316,27.503,27.5125,23830.0
2023-08-15 14:20:00,28.8,28.81,28.75,28.75,44694.0,27.5125,27.5221,27.4648,27.4648,44694.0
2023-08-15 14:30:00,28.75,28.79,28.75,28.76,48342.0,27.4648,27.503,27.4648,27.4743,48342.0
2023-08-15 14:40:00,28.75,28.78,28.75,28.75,25576.0,27.4648,27.4934,27.4648,27.4648,25576.0
2023-08-15 14:50:00,28.75,28.8,28.75,28.8,22046.0,27.4648,27.5125,27.4648,27.5125,22046.0
2023-08-15 15:00:00,28.79,28.81,28.79,28.8,22274.0,27.503,27.5221,27.503,27.5125,22274.0
2023-08-15 15:10:00,28.8,28.84,28.8,28.83,37782.0,27.5125,27.5507,27.5125,27.5412,37782.0
2023-08-15 15:20:00,28.83,28.83,28.75,28.77,47272.0,27.5412,27.5412,27.4648,27.4839,47272.0
2023-08-15 15:30:00,28.76,28.81,28.75,28.76,60682.0,27.4743,27.5221,27.4648,27.4743,60682.0
2023-08-15 15:40:00,28.75,28.77,28.73,28.75,81102.0,27.4648,27.4839,27.4457,27.4648,81102.0
2023-08-15 15:50:00,28.75,28.8,28.74,28.78,419164.0,27.4648,27.5125,27.4552,27.4934,419164.0
2023-08-16 09:30:00,28.8,29.04,28.8,29.03,95762.0,27.5125,27.7418,27.5125,27.7322,95762.0
2023-08-16 09:40:00,29.03,29.06,28.94,29.0,79302.0,27.7322,27.7609,27.6463,27.7036,79302.0
2023-08-16 09:50:00,29.0,29.01,28.94,28.98,35732.0,27.7036,27.7131,27.6463,27.6845,35732.0
2023-08-16 10:00:00,28.98,28.99,28.93,28.97,34042.0,27.6845,27.694,27.6367,27.6749,34042.0
2023-08-16 10:10:00,28.97,28.99,28.92,28.95,29344.0,27.6749,27.694,27.6272,27.6558,29344.0
2023-08-16 10:20:00,28.95,28.97,28.93,28.96,30232.0,27.6558,27.6749,27.6367,27.6654,30232.0
2023-08-16 10:30:00,28.96,28.97,28.92,28.96,34908.0,27.6654,27.6749,27.6272,27.6654,34908.0
2023-08-16 10:40:00,28.96,28.98,28.9,28.91,30936.0,27.6654,27.6845,27.6081,27.6176,30936.0
2023-08-16 10:50:00,28.91,29.0,28.91,28.99,24834.0,27.6176,27.7036,27.6176,27.694,24834.0
2023-08-16 11:00:00,28.99,29.01,28.95,28.97,31118.0,27.694,27.7131,27.6558,27.6749,31118.0
2023-08-16 11:10:00,28.97,28.97,28.91,28.92,43644.0,27.6749,27.6749,27.6176,27.6272,43644.0
2023-08-16 11:20:00,28.91,28.94,28.91,28.93,36224.0,27.6176,27.6463,27.6176,27.6367,36224.0
2023-08-16 11:30:00,28.92,28.93,28.89,28.91,39540.0,27.6272,27.6367,27.5985,27.6176,39540.0
2023-08-16 11:40:00,28.91,28.92,28.89,28.91,36748.0,27.6176,27.6272,27.5985,27.6176,36748.0
2023-08-16 11:50:00,28.91,28.91,28.85,28.89,45884.0,27.6176,27.6176,27.5603,27.5985,45884.0
2023-08-16 12:00:00,28.88,28.89,28.85,28.85,15536.0,27.589,27.5985,27.5603,27.5603,15536.0
2023-08-16 12:10:00,28.85,28.85,28.82,28.85,28520.0,27.5603,27.5603,27.5316,27.5603,28520.0
2023-08-16 12:20:00,28.84,28.84,28.81,28.83,25620.0,27.5507,27.5507,27.5221,27.5412,25620.0
2023-08-16 12:30:00,28.82,28.84,28.81,28.82,21660.0,27.5316,27.5507,27.5221,27.5316,21660.0
2023-08-16 12:40:00,28.82,28.82,28.79,28.8,14470.0,27.5316,27.5316,27.503,27.5125,14470.0
2023-08-16 12:50:00,28.79,28.81,28.78,28.8,21062.0,27.503,27.5221,27.4934,27.5125,21062.0
2023-08-16 13:00:00,28.79,28.82,28.77,28.78,26766.0,27.503,27.5316,27.4839,27.4934,26766.0
2023-08-16 13:10:00,28.78,28.8,28.77,28.78,32168.0,27.4934,27.5125,27.4839,27.4934,32168.0
2023-08-16 13:20:00,28.79,28.8,28.74,28.75,32094.0,27.503,27.5125,27.4552,27.4648,32094.0
2023-08-16 13:30:00,28.75,28.75,28.72,28.73,26670.0,27.4648,27.4648,27.4361,27.4457,26670.0
2023-08-16 13:40:00,28.73,28.78,28.71,28.78,41948.0,27.4457,27.4934,27.4266,27.4934,41948.0
2023-08-16 13:50:00,28.78,28.79,28.75,28.77,18252.0,27.4934,27.503,27.4648,27.4839,18252.0
2023-08-16 14:00:00,28.77,28.77,28.7,28.71,27586.0,27.4839,27.4839,27.417,27.4266,27586.0
2023-08-16 14:10:00,28.71,28.73,28.67,28.73,44712.0,27.4266,27.4457,27.3883,27.4457,44712.0
2023-08-16 14:20:00,28.73,28.75,28.72,28.74,32778.0,27.4457,27.4648,27.4361,27.4552,32778.0
2023-08-16 14:30:00,28.75,28.76,28.73,28.74,30058.0,27.4648,27.4743,27.4457,27.4552,30058.0
2023-08-16 14:40:00,28.74,28.74,28.68,28.68,24152.0,27.4552,27.4552,27.3979,27.3979,24152.0
2023-08-16 14:50:00,28.68,28.7,28.66,28.68,32316.0,27.3979,27.417,27.3788,27.3979,32316.0
2023-08-16 15:00:00,28.67,28.67,28.61,28.65,50644.0,27.3883,27.3883,27.331,27.3692,50644.0
2023-08-16 15:10:00,28.64,28.65,28.53,28.54,42988.0,27.3597,27.3692,27.2546,27.2641,42988.0
2023-08-16 15:20:00,28.54,28.56,28.52,28.55,70190.0,27.2641,27.2833,27.245,27.2737,70190.0
2023-08-16 15:30:00,28.54,28.58,28.52,28.53,56184.0,27.2641,27.3024,27.245,27.2546,56184.0
2023-08-16 15:40:00,28.52,28.55,28.5,28.54,57320.0,27.245,27.2737,27.2259,27.2641,57320.0
2023-08-16 15:50:00,28.53,28.58,28.51,28.52,331050.0,27.2546,27.3024,27.2355,27.245,331050.0
2023-08-17 09:30:00,28.63,28.7,28.57,28.63,45578.0,27.3501,27.417,27.2928,27.3501,45578.0
2023-08-17 09:40:00,28.63,28.67,28.58,28.61,78752.0,27.3501,27.3883,27.3024,27.331,78752.0
2023-08-17 09:50:00,28.61,28.64,28.56,28.64,60702.0,27.331,27.3597,27.2833,27.3597,60702.0
2023-08-17 10:00:00,28.65,28.67,28.61,28.67,64360.0,27.3692,27.3883,27.331,27.3883,64360.0
2023-08-17 10:10:00,28.67,28.68,28.63,28.65,54310.0,27.3883,27.3979,27.3501,27.3692,54310.0
2023-08-17 10:20:00,28.66,28.69,28.65,28.66,28624.0,27.3788,27.4074,27.3692,27.3788,28624.0
2023-08-17 10:30:00,28.66,28.68,28.64,28.67,87930.0,27.3788,27.3979,27.3597,27.3883,87930.0
2023-08-17 10:40:00,28.66,28.67,28.58,28.63,124062.0,27.3788,27.3883,27.3024,27.3501,124062.0
2023-08-17 10:50:00,28.63,28.72,28.62,28.68,140192.0,27.3501,27.4361,27.3406,27.3979,140192.0
2023-08-17 11:00:00,28.68,28.69,28.65,28.66,132722.0,27.3979,27.4074,27.3692,27.3788,132722.0
2023-08-17 11:10:00,28.67,28.69,28.61,28.65,200476.0,27.3883,27.4074,27.331,27.3692,200476.0
2023-08-17 11:20:00,28.65,28.69,28.61,28.68,111768.0,27.3692,27.4074,27.331,27.3979,111768.0
2023-08-17 11:30:00,28.68,28.68,28.65,28.68,90156.0,27.3979,27.3979,27.3692,27.3979,90156.0
2023-08-17 11:40:00,28.67,28.71,28.64,28.66,251540.0,27.3883,27.4266,27.3597,27.3788,251540.0
2023-08-17 11:50:00,28.66,28.75,28.66,28.74,94068.0,27.3788,27.4648,27.3788,27.4552,94068.0
2023-08-17 12:00:00,28.74,28.76,28.72,28.73,408064.0,27.4552,27.4743,27.4361,27.4457,408064.0
2023-08-17 12:10:00,28.73,28.75,28.69,28.73,69808.0,27.4457,27.4648,27.4074,27.4457,69808.0
2023-08-17 12:20:00,28.72,28.8,28.7,28.78,43982.0,27.4361,27.5125,27.417,27.4934,43982.0
2023-08-17 12:30:00,28.78,28.79,28.75,28.78,28214.0,27.4934,27.503,27.4648,27.4934,28214.0
2023-08-17 12:40:00,28.78,28.8,28.74,28.75,51948.0,27.4934,27.5125,27.4552,27.4648,51948.0
2023-08-17 12:50:00,28.75,28.81,28.75,28.79,55300.0,27.4648,27.5221,27.4648,27.503,55300.0
2023-08-17 13:00:00,28.79,28.79,28.75,28.78,47646.0,27.503,27.503,27.4648,27.4934,47646.0
2023-08-17 13:10:00,28.78,28.8,28.74,28.75,41212.0,27.4934,27.5125,27.4552,27.4648,41212.0
2023-08-17 13:20:00,28.75,28.75,28.7,28.7,40414.0,27.4648,27.4648,27.417,27.417,40414.0
2023-08-17 13:30:00,28.71,28.71,28.68,28.71,30564.0,27.4266,27.4266,27.3979,27.4266,30564.0
2023-08-17 13:40:00,28.71,28.72,28.67,28.68,44052.0,27.4266,27.4361,27.3883,27.3979,44052.0
2023-08-17 13:50:00,28.68,28.68,28.66,28.66,46064.0,27.3979,27.3979,27.3788,27.3788,46064.0
2023-08-17 14:00:00,28.66,28.66,28.63,28.64,83624.0,27.3788,27.3788,27.3501,27.3597,83624.0
2023-08-17 14:10:00,28.64,28.64,28.59,28.6,194508.0,27.3597,27.3597,27.3119,27.3215,194508.0
2023-08-17 14:20:00,28.6,28.66,28.59,28.65,162900.0,27.3215,27.3788,27.3119,27.3692,162900.0
2023-08-17 14:30:00,28.65,28.67,28.6,28.67,339030.0,27.3692,27.3883,27.3215,27.3883,339030.0
2023-08-17 14:40:00,28.67,28.67,28.6,28.61,62856.0,27.3883,27.3883,27.3215,27.331,62856.0
2023-08-17 14:50:00,28.61,28.61,28.56,28.59,142760.0,27.331,27.331,27.2833,27.3119,142760.0
2023-08-17 15:00:00,28.59,28.6,28.53,28.58,85562.0,27.3119,27.3215,27.2546,27.3024,85562.0
2023-08-17 15:10:00,28.62,28.64,28.58,28.63,163034.0,27.3406,27.3597,27.3024,27.3501,163034.0
2023-08-17 15:20:00,28.64,28.64,28.58,28.63,100252.0,27.3597,27.3597,27.3024,27.3501,100252.0
2023-08-17 15:30:00,28.63,28.65,28.6,28.61,113850.0,27.3501,27.3692,27.3215,27.331,113850.0
2023-08-17 15:40:00,28.61,28.63,28.58,28.59,240270.0,27.331,27.3501,27.3024,27.3119,240270.0
2023-08-17 15:50:00,28.59,28.68,28.59,28.63,607092.0,27.3119,27.3979,27.3119,27.3501,607092.0
2023-08-18 09:30:00,28.5,28.57,28.39,28.53,233982.0,27.2259,27.2928,27.1209,27.2546,233982.0
2023-08-18 09:40:00,28.54,28.66,28.53,28.63,54942.0,27.2641,27.3788,27.2546,27.3501,54942.0
2023-08-18 09:50:00,28.63,28.65,28.53,28.54,46636.0,27.3501,27.3692,27.2546,27.2641,46636.0
2023-08-18 10:00:00,28.54,28.63,28.52,28.61,96330.0,27.2641,27.3501,27.245,27.331,96330.0
2023-08-18 10:10:00,28.61,28.68,28.59,28.67,59564.0,27.331,27.3979,27.3119,27.3883,59564.0
2023-08-18 10:20:00,28.66,28.68,28.58,28.6,86380.0,27.3788,27.3979,27.3024,27.3215,86380.0
2023-08-18 10:30:00,28.59,28.67,28.59,28.64,69812.0,27.3119,27.3883,27.3119,27.3597,69812.0
2023-08-18 10:40:00,28.64,28.66,28.61,28.66,40096.0,27.3597,27.3788,27.331,27.3788,40096.0
2023-08-18 10:50:00,28.66,28.69,28.63,28.69,41214.0,27.3788,27.4074,27.3501,27.4074,41214.0
2023-08-18 11:00:00,28.7,28.75,28.68,28.7,63686.0,27.417,27.4648,27.3979,27.417,63686.0
2023-08-18 11:10:00,28.7,28.75,28.7,28.72,33862.0,27.417,27.4648,27.417,27.4361,33862.0
2023-08-18 11:20:00,28.71,28.72,28.66,28.67,39732.0,27.4266,27.4361,27.3788,27.3883,39732.0
2023-08-18 11:30:00,28.67,28.7,28.64,28.65,48336.0,27.3883,27.417,27.3597,27.3692,48336.0
2023-08-18 11:40:00,28.64,28.67,28.61,28.67,59478.0,27.3597,27.3883,27.331,27.3883,59478.0
2023-08-18 11:50:00,28.67,28.73,28.66,28.71,30594.0,27.3883,27.4457,27.3788,27.4266,30594.0
2023-08-18 12:00:00,28.71,28.73,28.7,28.72,25382.0,27.4266,27.4457,27.417,27.4361,25382.0
2023-08-18 12:10:00,28.72,28.72,28.65,28.67,37132.0,27.4361,27.4361,27.3692,27.3883,37132.0
2023-08-18 12:20:00,28.67,28.69,28.65,28.66,38480.0,27.3883,27.4074,27.3692,27.3788,38480.0
2023-08-18 12:30:00,28.67,28.7,28.66,28.68,26678.0,27.3883,27.417,27.3788,27.3979,26678.0
2023-08-18 12:40:00,28.68,28.73,28.68,28.71,41990.0,27.3979,27.4457,27.3979,27.4266,41990.0
2023-08-18 12:50:00,28.71,28.71,28.66,28.68,30562.0,27.4266,27.4266,27.3788,27.3979,30562.0
2023-08-18 13:00:00,28.68,28.69,28.65,28.68,35142.0,27.3979,27.4074,27.3692,27.3979,35142.0
2023-08-18 13:10:00,28.68,28.68,28.64,28.65,40488.0,27.3979,27.3979,27.3597,27.3692,40488.0
2023-08-18 13:20:00,28.65,28.66,28.61,28.65,38548.0,27.3692,27.3788,27.331,27.3692,38548.0
2023-08-18 13:30:00,28.65,28.68,28.63,28.65,34522.0,27.3692,27.3979,27.3501,27.3692,34522.0
2023-08-18 13:40:00,28.65,28.65,28.6,28.63,49366.0,27.3692,27.3692,27.3215,27.3501,49366.0
2023-08-18 13:50:00,28.63,28.64,28.61,28.64,30450.0,27.3501,27.3597,27.331,27.3597,30450.0
2023-08-18 14:00:00,28.64,28.68,28.64,28.67,31552.0,27.3597,27.3979,27.3597,27.3883,31552.0
2023-08-18 14:10:00,28.67,28.68,28.64,28.68,41408.0,27.3883,27.3979,27.3597,27.3979,41408.0
2023-08-18 14:20:00,28.68,28.71,28.67,28.71,32468.0,27.3979,27.4266,27.3883,27.4266,32468.0
2023-08-18 14:30:00,28.71,28.75,28.7,28.74,37240.0,27.4266,27.4648,27.417,27.4552,37240.0
2023-08-18 14:40:00,28.75,28.76,28.73,28.75,39216.0,27.4648,27.4743,27.4457,27.4648,39216.0
2023-08-18 14:50:00,28.74,28.75,28.71,28.71,38072.0,27.4552,27.4648,27.4266,27.4266,38072.0
2023-08-18 15:00:00,28.71,28.75,28.7,28.72,53582.0,27.4266,27.4648,27.417,27.4361,53582.0
2023-08-18 15:10:00,28.71,28.72,28.68,28.71,56514.0,27.4266,27.4361,27.3979,27.4266,56514.0
2023-08-18 15:20:00,28.71,28.75,28.7,28.73,41810.0,27.4266,27.4648,27.417,27.4457,41810.0
2023-08-18 15:30:00,28.73,28.74,28.72,28.74,44026.0,27.4457,27.4552,27.4361,27.4552,44026.0
2023-08-18 15:40:00,28.74,28.81,28.74,28.77,69936.0,27.4552,27.5221,27.4552,27.4839,69936.0
2023-08-18 15:50:00,28.77,28.78,28.72,28.75,402826.0,27.4839,27.4934,27.4361,27.4648,402826.0
2023-08-21 09:30:00,28.64,28.82,28.64,28.81,191286.0,27.3597,27.5316,27.3597,27.5221,191286.0
2023-08-21 09:40:00,28.81,28.84,28.72,28.75,119224.0,27.5221,27.5507,27.4361,27.4648,119224.0
2023-08-21 09:50:00,28.75,28.8,28.7,28.79,103374.0,27.4648,27.5125,27.417,27.503,103374.0
2023-08-21 10:00:00,28.79,28.79,28.68,28.68,61698.0,27.503,27.503,27.3979,27.3979,61698.0
2023-08-21 10:10:00,28.67,28.68,28.53,28.53,77204.0,27.3883,27.3979,27.2546,27.2546,77204.0
2023-08-21 10:20:00,28.53,28.56,28.47,28.47,74586.0,27.2546,27.2833,27.1973,27.1973,74586.0
2023-08-21 10:30:00,28.46,28.47,28.42,28.43,64120.0,27.1877,27.1973,27.1495,27.1591,64120.0
2023-08-21 10:40:00,28.43,28.43,28.34,28.35,170102.0,27.1591,27.1591,27.0731,27.0826,170102.0
2023-08-21 10:50:00,28.36,28.45,28.34,28.42,91282.0,27.0922,27.1782,27.0731,27.1495,91282.0
2023-08-21 11:00:00,28.43,28.5,28.42,28.48,39088.0,27.1591,27.2259,27.1495,27.2068,39088.0
2023-08-21 11:10:00,28.48,28.49,28.44,28.46,52710.0,27.2068,27.2164,27.1686,27.1877,52710.0
2023-08-21 11:20:00,28.46,28.49,28.44,28.46,34284.0,27.1877,27.2164,27.1686,27.1877,34284.0
2023-08-21 11:30:00,28.46,28.48,28.41,28.41,64416.0,27.1877,27.2068,27.14,27.14,64416.0
2023-08-21 11:40:00,28.4,28.41,28.34,28.34,54084.0,27.1304,27.14,27.0731,27.0731,54084.0
2023-08-21 11:50:00,28.33,28.36,28.32,28.36,33710.0,27.0635,27.0922,27.054,27.0922,33710.0
2023-08-21 12:00:00,28.35,28.38,28.34,28.35,23244.0,27.0826,27.1113,27.0731,27.0826,23244.0
2023-08-21 12:10:00,28.35,28.43,28.33,28.41,32976.0,27.0826,27.1591,27.0635,27.14,32976.0
2023-08-21 12:20:00,28.41,28.47,28.4,28.46,32306.0,27.14,27.1973,27.1304,27.1877,32306.0
2023-08-21 12:30:00,28.46,28.48,28.43,28.47,26382.0,27.1877,27.2068,27.1591,27.1973,26382.0
2023-08-21 12:40:00,28.47,28.5,28.46,28.5,18572.0,27.1973,27.2259,27.1877,27.2259,18572.0
2023-08-21 12:50:00,28.49,28.52,28.48,28.52,21472.0,27.2164,27.245,27.2068,27.245,21472.0
2023-08-21 13:00:00,28.51,28.52,28.49,28.5,23024.0,27.2355,27.245,27.2164,27.2259,23024.0
2023-08-21 13:10:00,28.5,28.53,28.5,28.52,17396.0,27.2259,27.2546,27.2259,27.245,17396.0
2023-08-21 13:20:00,28.53,28.57,28.52,28.55,23116.0,27.2546,27.2928,27.245,27.2737,23116.0
2023-08-21 13:30:00,28.55,28.56,28.54,28.54,27498.0,27.2737,27.2833,27.2641,27.2641,27498.0
2023-08-21 13:40:00,28.54,28.57,28.54,28.56,22810.0,27.2641,27.2928,27.2641,27.2833,22810.0
2023-08-21 13:50:00,28.56,28.56,28.52,28.54,23430.0,27.2833,27.2833,27.245,27.2641,23430.0
2023-08-21 14:00:00,28.54,28.56,28.53,28.56,21862.0,27.2641,27.2833,27.2546,27.2833,21862.0
2023-08-21 14:10:00,28.56,28.58,28.55,28.55,23974.0,27.2833,27.3024,27.2737,27.2737,23974.0
2023-08-21 14:20:00,28.56,28.57,28.54,28.57,34214.0,27.2833,27.2928,27.2641,27.2928,34214.0
2023-08-21 14:30:00,28.57,28.58,28.55,28.57,27274.0,27.2928,27.3024,27.2737,27.2928,27274.0
2023-08-21 14:40:00,28.57,28.61,28.57,28.61,33708.0,27.2928,27.331,27.2928,27.331,33708.0
2023-08-21 14:50:00,28.61,28.63,28.61,28.61,30270.0,27.331,27.3501,27.331,27.331,30270.0
2023-08-21 15:00:00,28.62,28.66,28.62,28.63,49556.0,27.3406,27.3788,27.3406,27.3501,49556.0
2023-08-21 15:10:00,28.63,28.66,28.61,28.64,57060.0,27.3501,27.3788,27.331,27.3597,57060.0
2023-08-21 15:20:00,28.64,28.65,28.61,28.62,77934.0,27.3597,27.3692,27.331,27.3406,77934.0
2023-08-21 15:30:00,28.63,28.68,28.62,28.67,73400.0,27.3501,27.3979,27.3406,27.3883,73400.0
2023-08-21 15:40:00,28.67,28.7,28.63,28.63,170002.0,27.3883,27.417,27.3501,27.3501,170002.0
2023-08-21 15:50:00,28.64,28.65,28.58,28.6,474990.0,27.3597,27.3692,27.3024,27.3215,474990.0
2023-08-22 09:30:00,28.61,28.74,28.55,28.68,109024.0,27.331,27.4552,27.2737,27.3979,109024.0
2023-08-22 09:40:00,28.68,28.68,28.62,28.63,67680.0,27.3979,27.3979,27.3406,27.3501,67680.0
2023-08-22 09:50:00,28.64,28.68,28.62,28.63,50866.0,27.3597,27.3979,27.3406,27.3501,50866.0
2023-08-22 10:00:00,28.64,28.66,28.59,28.6,120474.0,27.3597,27.3788,27.3119,27.3215,120474.0
2023-08-22 10:10:00,28.59,28.62,28.56,28.62,72126.0,27.3119,27.3406,27.2833,27.3406,72126.0
2023-08-22 10:20:00,28.61,28.63,28.57,28.62,35324.0,27.331,27.3501,27.2928,27.3406,35324.0
2023-08-22 10:30:00,28.61,28.61,28.56,28.57,25948.0,27.331,27.331,27.2833,27.2928,25948.0
2023-08-22 10:40:00,28.56,28.59,28.53,28.59,36820.0,27.2833,27.3119,27.2546,27.3119,36820.0
2023-08-22 10:50:00,28.59,28.63,28.57,28.63,49760.0,27.3119,27.3501,27.2928,27.3501,49760.0
2023-08-22 11:00:00,28.63,28.64,28.59,28.63,34462.0,27.3501,27.3597,27.3119,27.3501,34462.0
2023-08-22 11:10:00,28.62,28.65,28.6,28.64,22328.0,27.3406,27.3692,27.3215,27.3597,22328.0
2023-08-22 11:20:00,28.63,28.66,28.62,28.64,36118.0,27.3501,27.3788,27.3406,27.3597,36118.0
2023-08-22 11:30:00,28.64,28.65,28.6,28.6,26712.0,27.3597,27.3692,27.3215,27.3215,26712.0
2023-08-22 11:40:00,28.6,28.61,28.56,28.57,24856.0,27.3215,27.331,27.2833,27.2928,24856.0
2023-08-22 11:50:00,28.57,28.59,28.55,28.58,23282.0,27.2928,27.3119,27.2737,27.3024,23282.0
2023-08-22 12:00:00,28.57,28.58,28.56,28.56,21464.0,27.2928,27.3024,27.2833,27.2833,21464.0
2023-08-22 12:10:00,28.56,28.58,28.54,28.57,44226.0,27.2833,27.3024,27.2641,27.2928,44226.0
2023-08-22 12:20:00,28.57,28.58,28.52,28.56,44832.0,27.2928,27.3024,27.245,27.2833,44832.0
2023-08-22 12:30:00,28.56,28.56,28.5,28.54,35700.0,27.2833,27.2833,27.2259,27.2641,35700.0
2023-08-22 12:40:00,28.54,28.56,28.53,28.55,22460.0,27.2641,27.2833,27.2546,27.2737,22460.0
2023-08-22 12:50:00,28.56,28.58,28.54,28.54,41402.0,27.2833,27.3024,27.2641,27.2641,41402.0
2023-08-22 13:00:00,28.54,28.55,28.5,28.53,31986.0,27.2641,27.2737,27.2259,27.2546,31986.0
2023-08-22 13:10:00,28.53,28.53,28.45,28.46,39718.0,27.2546,27.2546,27.1782,27.1877,39718.0
2023-08-22 13:20:00,28.46,28.52,28.46,28.51,35300.0,27.1877,27.245,27.1877,27.2355,35300.0
2023-08-22 13:30:00,28.51,28.52,28.47,28.47,65520.0,27.2355,27.245,27.1973,27.1973,65520.0
2023-08-22 13:40:00,28.47,28.48,28.44,28.47,27396.0,27.1973,27.2068,27.1686,27.1973,27396.0
2023-08-22 13:50:00,28.47,28.48,28.45,28.46,32500.0,27.1973,27.2068,27.1782,27.1877,32500.0
2023-08-22 14:00:00,28.46,28.48,28.45,28.48,31626.0,27.1877,27.2068,27.1782,27.2068,31626.0
2023-08-22 14:10:00,28.47,28.48,28.41,28.41,31352.0,27.1973,27.2068,27.14,27.14,31352.0
2023-08-22 14:20:00,28.42,28.45,28.4,28.44,55620.0,27.1495,27.1782,27.1304,27.1686,55620.0
2023-08-22 14:30:00,28.44,28.45,28.42,28.42,54460.0,27.1686,27.1782,27.1495,27.1495,54460.0
2023-08-22 14:40:00,28.41,28.41,28.36,28.38,47152.0,27.14,27.14,27.0922,27.1113,47152.0
2023-08-22 14:50:00,28.38,28.4,28.37,28.4,36984.0,27.1113,27.1304,27.1017,27.1304,36984.0
2023-08-22 15:00:00,28.4,28.45,28.4,28.43,29510.0,27.1304,27.1782,27.1304,27.1591,29510.0
2023-08-22 15:10:00,28.43,28.46,28.42,28.44,29682.0,27.1591,27.1877,27.1495,27.1686,29682.0
2023-08-22 15:20:00,28.44,28.47,28.43,28.43,47070.0,27.1686,27.1973,27.1591,27.1591,47070.0
2023-08-22 15:30:00,28.43,28.43,28.36,28.36,49204.0,27.1591,27.1591,27.0922,27.0922,49204.0
2023-08-22 15:40:00,28.36,28.39,28.35,28.38,99976.0,27.0922,27.1209,27.0826,27.1113,99976.0
2023-08-22 15:50:00,28.38,28.43,28.38,28.43,297618.0,27.1113,27.1591,27.1113,27.1591,297618.0
2023-08-23 09:30:00,28.55,28.63,28.5,28.6,156618.0,27.2737,27.3501,27.2259,27.3215,156618.0
2023-08-23 09:40:00,28.59,28.61,28.55,28.59,36414.0,27.3119,27.331,27.2737,27.3119,36414.0
2023-08-23 09:50:00,28.59,28.61,28.56,28.58,48746.0,27.3119,27.331,27.2833,27.3024,48746.0
2023-08-23 10:00:00,28.58,28.61,28.56,28.61,42146.0,27.3024,27.331,27.2833,27.331,42146.0
2023-08-23 10:10:00,28.61,28.62,28.54,28.54,43392.0,27.331,27.3406,27.2641,27.2641,43392.0
2023-08-23 10:20:00,28.54,28.54,28.48,28.5,74664.0,27.2641,27.2641,27.2068,27.2259,74664.0
2023-08-23 10:30:00,28.5,28.54,28.5,28.54,62368.0,27.2259,27.2641,27.2259,27.2641,62368.0
2023-08-23 10:40:00,28.53,28.58,28.52,28.58,31636.0,27.2546,27.3024,27.245,27.3024,31636.0
2023-08-23 10:50:00,28.57,28.6,28.56,28.59,15726.0,27.2928,27.3215,27.2833,27.3119,15726.0
2023-08-23 11:00:00,28.59,28.61,28.56,28.58,19584.0,27.3119,27.331,27.2833,27.3024,19584.0
2023-08-23 11:10:00,28.58,28.64,28.57,28.61,37376.0,27.3024,27.3597,27.2928,27.331,37376.0
2023-08-23 11:20:00,28.61,28.61,28.58,28.61,25132.0,27.331,27.331,27.3024,27.331,25132.0
2023-08-23 11:30:00,28.62,28.65,28.58,28.59,32424.0,27.3406,27.3692,27.3024,27.3119,32424.0
2023-08-23 11:40:00,28.6,28.64,28.6,28.64,22834.0,27.3215,27.3597,27.3215,27.3597,22834.0
2023-08-23 11:50:00,28.64,28.68,28.63,28.68,27734.0,27.3597,27.3979,27.3501,27.3979,27734.0
2023-08-23 12:00:00,28.68,28.68,28.59,28.61,46672.0,27.3979,27.3979,27.3119,27.331,46672.0
2023-08-23 12:10:00,28.62,28.64,28.61,28.63,22060.0,27.3406,27.3597,27.331,27.3501,22060.0
2023-08-23 12:20:00,28.63,28.65,28.58,28.59,37846.0,27.3501,27.3692,27.3024,27.3119,37846.0
2023-08-23 12:30:00,28.59,28.61,28.57,28.61,23714.0,27.3119,27.331,27.2928,27.331,23714.0
2023-08-23 12:40:00,28.61,28.66,28.59,28.66,12528.0,27.331,27.3788,27.3119,27.3788,12528.0
2023-08-23 12:50:00,28.66,28.68,28.64,28.65,28452.0,27.3788,27.3979,27.3597,27.3692,28452.0
2023-08-23 13:00:00,28.66,28.68,28.65,28.67,19762.0,27.3788,27.3979,27.3692,27.3883,19762.0
2023-08-23 13:10:00,28.66,28.67,28.63,28.66,59200.0,27.3788,27.3883,27.3501,27.3788,59200.0
2023-08-23 13:20:00,28.66,28.68,28.66,28.68,31432.0,27.3788,27.3979,27.3788,27.3979,31432.0
2023-08-23 13:30:00,28.68,28.69,28.67,28.67,23174.0,27.3979,27.4074,27.3883,27.3883,23174.0
2023-08-23 13:40:00,28.67,28.69,28.67,28.68,32936.0,27.3883,27.4074,27.3883,27.3979,32936.0
2023-08-23 13:50:00,28.68,28.7,28.67,28.7,27696.0,27.3979,27.417,27.3883,27.417,27696.0
2023-08-23 14:00:00,28.69,28.7,28.66,28.66,30228.0,27.4074,27.417,27.3788,27.3788,30228.0
2023-08-23 14:10:00,28.67,28.68,28.66,28.67,24236.0,27.3883,27.3979,27.3788,27.3883,24236.0
2023-08-23 14:20:00,28.67,28.68,28.65,28.66,38236.0,27.3883,27.3979,27.3692,27.3788,38236.0
2023-08-23 14:30:00,28.66,28.67,28.64,28.65,52334.0,27.3788,27.3883,27.3597,27.3692,52334.0
2023-08-23 14:40:00,28.66,28.69,28.66,28.68,35174.0,27.3788,27.4074,27.3788,27.3979,35174.0
2023-08-23 14:50:00,28.68,28.68,28.64,28.65,50344.0,27.3979,27.3979,27.3597,27.3692,50344.0
2023-08-23 15:00:00,28.66,28.67,28.63,28.65,47748.0,27.3788,27.3883,27.3501,27.3692,47748.0
2023-08-23 15:10:00,28.64,28.69,28.64,28.68,44596.0,27.3597,27.4074,27.3597,27.3979,44596.0
2023-08-23 15:20:00,28.68,28.73,28.68,28.72,50910.0,27.3979,27.4457,27.3979,27.4361,50910.0
2023-08-23 15:30:00,28.72,28.72,28.68,28.68,87138.0,27.4361,27.4361,27.3979,27.3979,87138.0
2023-08-23 15:40:00,28.68,28.72,28.67,28.69,91622.0,27.3979,27.4361,27.3883,27.4074,91622.0
2023-08-23 15:50:00,28.69,28.7,28.63,28.65,384578.0,27.4074,27.417,27.3501,27.3692,384578.0
2023-08-24 09:30:00,28.72,28.74,28.61,28.64,109146.0,27.4361,27.4552,27.331,27.3597,109146.0
2023-08-24 09:40:00,28.63,28.72,28.63,28.71,43354.0,27.3501,27.4361,27.3501,27.4266,43354.0
2023-08-24 09:50:00,28.71,28.85,28.7,28.82,44708.0,27.4266,27.5603,27.417,27.5316,44708.0
2023-08-24 10:00:00,28.82,28.83,28.73,28.75,41186.0,27.5316,27.5412,27.4457,27.4648,41186.0
2023-08-24 10:10:00,28.75,28.79,28.73,28.78,59028.0,27.4648,27.503,27.4457,27.4934,59028.0
2023-08-24 10:20:00,28.78,28.8,28.75,28.78,41644.0,27.4934,27.5125,27.4648,27.4934,41644.0
2023-08-24 10:30:00,28.77,28.81,28.75,28.8,50638.0,27.4839,27.5221,27.4648,27.5125,50638.0
2023-08-24 10:40:00,28.8,28.81,28.72,28.74,35064.0,27.5125,27.5221,27.4361,27.4552,35064.0
2023-08-24 10:50:00,28.74,28.75,28.7,28.74,62862.0,27.4552,27.4648,27.417,27.4552,62862.0
2023-08-24 11:00:00,28.75,28.75,28.66,28.68,138664.0,27.4648,27.4648,27.3788,27.3979,138664.0
2023-08-24 11:10:00,28.68,28.68,28.63,28.64,39818.0,27.3979,27.3979,27.3501,27.3597,39818.0
2023-08-24 11:20:00,28.64,28.66,28.62,28.65,30412.0,27.3597,27.3788,27.3406,27.3692,30412.0
2023-08-24 11:30:00,28.65,28.65,28.59,28.59,28228.0,27.3692,27.3692,27.3119,27.3119,28228.0
2023-08-24 11:40:00,28.59,28.62,28.57,28.6,28520.0,27.3119,27.3406,27.2928,27.3215,28520.0
2023-08-24 11:50:00,28.6,28.61,28.57,28.57,17634.0,27.3215,27.331,27.2928,27.2928,17634.0
2023-08-24 12:00:00,28.57,28.64,28.56,28.63,36968.0,27.2928,27.3597,27.2833,27.3501,36968.0
2023-08-24 12:10:00,28.62,28.65,28.57,28.57,44512.0,27.3406,27.3692,27.2928,27.2928,44512.0
2023-08-24 12:20:00,28.57,28.61,28.53,28.55,65726.0,27.2928,27.331,27.2546,27.2737,65726.0
2023-08-24 12:30:00,28.55,28.58,28.55,28.58,36262.0,27.2737,27.3024,27.2737,27.3024,36262.0
2023-08-24 12:40:00,28.57,28.58,28.55,28.56,43250.0,27.2928,27.3024,27.2737,27.2833,43250.0
2023-08-24 12:50:00,28.56,28.57,28.5,28.5,30844.0,27.2833,27.2928,27.2259,27.2259,30844.0
2023-08-24 13:00:00,28.5,28.5,28.47,28.47,36062.0,27.2259,27.2259,27.1973,27.1973,36062.0
2023-08-24 13:10:00,28.48,28.49,28.45,28.47,28856.0,27.2068,27.2164,27.1782,27.1973,28856.0
2023-08-24 13:20:00,28.47,28.49,28.45,28.47,26208.0,27.1973,27.2164,27.1782,27.1973,26208.0
2023-08-24 13:30:00,28.47,28.49,28.46,28.48,44256.0,27.1973,27.2164,27.1877,27.2068,44256.0
2023-08-24 13:40:00,28.48,28.49,28.45,28.46,70376.0,27.2068,27.2164,27.1782,27.1877,70376.0
2023-08-24 13:50:00,28.46,28.46,28.43,28.45,20468.0,27.1877,27.1877,27.1591,27.1782,20468.0
2023-08-24 14:00:00,28.46,28.48,28.44,28.47,26198.0,27.1877,27.2068,27.1686,27.1973,26198.0
2023-08-24 14:10:00,28.46,28.48,28.42,28.42,26856.0,27.1877,27.2068,27.1495,27.1495,26856.0
2023-08-24 14:20:00,28.42,28.46,28.42,28.45,42078.0,27.1495,27.1877,27.1495,27.1782,42078.0
2023-08-24 14:30:00,28.45,28.47,28.38,28.39,45366.0,27.1782,27.1973,27.1113,27.1209,45366.0
2023-08-24 14:40:00,28.38,28.41,28.36,28.39,47108.0,27.1113,27.14,27.0922,27.1209,47108.0
2023-08-24 14:50:00,28.39,28.42,28.37,28.41,47762.0,27.1209,27.1495,27.1017,27.14,47762.0
2023-08-24 15:00:00,28.41,28.43,28.4,28.4,55558.0,27.14,27.1591,27.1304,27.1304,55558.0
2023-08-24 15:10:00,28.39,28.44,28.39,28.43,46990.0,27.1209,27.1686,27.1209,27.1591,46990.0
2023-08-24 15:20:00,28.43,28.46,28.39,28.4,69212.0,27.1591,27.1877,27.1209,27.1304,69212.0
2023-08-24 15:30:00,28.4,28.43,28.34,28.34,113330.0,27.1304,27.1591,27.0731,27.0731,113330.0
2023-08-24 15:40:00,28.34,28.35,28.25,28.27,108668.0,27.0731,27.0826,26.9871,27.0062,108668.0
2023-08-24 15:50:00,28.26,28.28,28.22,28.22,449136.0,26.9967,27.0158,26.9585,26.9585,449136.0
2023-08-25 09:30:00,28.4,28.6,28.36,28.56,110788.0,27.1304,27.3215,27.0922,27.2833,110788.0
2023-08-25 09:40:00,28.57,28.57,28.47,28.49,56428.0,27.2928,27.2928,27.1973,27.2164,56428.0
2023-08-25 09:50:00,28.49,28.54,28.44,28.52,35128.0,27.2164,27.2641,27.1686,27.245,35128.0
2023-08-25 10:00:00,28.52,28.59,28.45,28.47,92150.0,27.245,27.3119,27.1782,27.1973,92150.0
2023-08-25 10:10:00,28.48,28.65,28.48,28.53,93190.0,27.2068,27.3692,27.2068,27.2546,93190.0
2023-08-25 10:20:00,28.53,28.54,28.45,28.47,69392.0,27.2546,27.2641,27.1782,27.1973,69392.0
2023-08-25 10:30:00,28.47,28.51,28.46,28.49,69048.0,27.1973,27.2355,27.1877,27.2164,69048.0
2023-08-25 10:40:00,28.49,28.49,28.4,28.42,79584.0,27.2164,27.2164,27.1304,27.1495,79584.0
2023-08-25 10:50:00,28.42,28.45,28.38,28.42,43236.0,27.1495,27.1782,27.1113,27.1495,43236.0
2023-08-25 11:00:00,28.42,28.54,28.4,28.54,63716.0,27.1495,27.2641,27.1304,27.2641,63716.0
2023-08-25 11:10:00,28.55,28.58,28.5,28.54,75034.0,27.2737,27.3024,27.2259,27.2641,75034.0
2023-08-25 11:20:00,28.54,28.59,28.49,28.59,64980.0,27.2641,27.3119,27.2164,27.3119,64980.0
2023-08-25 11:30:00,28.58,28.62,28.51,28.61,89482.0,27.3024,27.3406,27.2355,27.331,89482.0
2023-08-25 11:40:00,28.61,28.61,28.55,28.57,52304.0,27.331,27.331,27.2737,27.2928,52304.0
2023-08-25 11:50:00,28.57,28.58,28.5,28.52,50278.0,27.2928,27.3024,27.2259,27.245,50278.0
2023-08-25 12:00:00,28.52,28.57,28.5,28.56,34838.0,27.245,27.2928,27.2259,27.2833,34838.0
2023-08-25 12:10:00,28.57,28.6,28.54,28.58,47106.0,27.2928,27.3215,27.2641,27.3024,47106.0
2023-08-25 12:20:00,28.58,28.6,28.56,28.59,50942.0,27.3024,27.3215,27.2833,27.3119,50942.0
2023-08-25 12:30:00,28.58,28.61,28.57,28.59,45930.0,27.3024,27.331,27.2928,27.3119,45930.0
2023-08-25 12:40:00,28.59,28.61,28.56,28.58,53228.0,27.3119,27.331,27.2833,27.3024,53228.0
2023-08-25 12:50:00,28.58,28.59,28.54,28.57,35742.0,27.3024,27.3119,27.2641,27.2928,35742.0
2023-08-25 13:00:00,28.57,28.6,28.56,28.58,32402.0,27.2928,27.3215,27.2833,27.3024,32402.0
2023-08-25 13:10:00,28.57,28.61,28.55,28.57,58530.0,27.2928,27.331,27.2737,27.2928,58530.0
2023-08-25 13:20:00,28.56,28.57,28.52,28.56,49424.0,27.2833,27.2928,27.245,27.2833,49424.0
2023-08-25 13:30:00,28.56,28.56,28.52,28.52,37630.0,27.2833,27.2833,27.245,27.245,37630.0
2023-08-25 13:40:00,28.52,28.55,28.51,28.54,41698.0,27.245,27.2737,27.2355,27.2641,41698.0
2023-08-25 13:50:00,28.54,28.59,28.54,28.59,23480.0,27.2641,27.3119,27.2641,27.3119,23480.0
2023-08-25 14:00:00,28.59,28.6,28.56,28.59,24410.0,27.3119,27.3215,27.2833,27.3119,24410.0
2023-08-25 14:10:00,28.59,28.64,28.58,28.64,51316.0,27.3119,27.3597,27.3024,27.3597,51316.0
2023-08-25 14:20:00,28.65,28.68,28.64,28.67,46564.0,27.3692,27.3979,27.3597,27.3883,46564.0
2023-08-25 14:30:00,28.68,28.7,28.66,28.66,34094.0,27.3979,27.417,27.3788,27.3788,34094.0
2023-08-25 14:40:00,28.67,28.68,28.65,28.67,32846.0,27.3883,27.3979,27.3692,27.3883,32846.0
2023-08-25 14:50:00,28.67,28.7,28.66,28.68,26988.0,27.3883,27.417,27.3788,27.3979,26988.0
2023-08-25 15:00:00,28.68,28.73,28.65,28.67,41468.0,27.3979,27.4457,27.3692,27.3883,41468.0
2023-08-25 15:10:00,28.67,28.69,28.66,28.68,41528.0,27.3883,27.4074,27.3788,27.3979,41528.0
2023-08-25 15:20:00,28.7,28.72,28.68,28.71,48108.0,27.417,27.4361,27.3979,27.4266,48108.0
2023-08-25 15:30:00,28.71,28.71,28.65,28.66,63130.0,27.4266,27.4266,27.3692,27.3788,63130.0
2023-08-25 15:40:00,28.66,28.68,28.63,28.64,87262.0,27.3788,27.3979,27.3501,27.3597,87262.0
2023-08-25 15:50:00,28.64,28.64,28.57,28.58,431830.0,27.3597,27.3597,27.2928,27.3024,431830.0
2023-08-28 09:30:00,28.73,28.79,28.68,28.78,54628.0,27.4457,27.503,27.3979,27.4934,54628.0
2023-08-28 09:40:00,28.78,28.83,28.74,28.78,78310.0,27.4934,27.5412,27.4552,27.4934,78310.0
2023-08-28 09:50:00,28.78,28.84,28.75,28.82,38134.0,27.4934,27.5507,27.4648,27.5316,38134.0
2023-08-28 10:00:00,28.83,28.83,28.78,28.81,34350.0,27.5412,27.5412,27.4934,27.5221,34350.0
2023-08-28 10:10:00,28.81,28.82,28.74,28.74,28032.0,27.5221,27.5316,27.4552,27.4552,28032.0
2023-08-28 10:20:00,28.73,28.81,28.73,28.8,55714.0,27.4457,27.5221,27.4457,27.5125,55714.0
2023-08-28 10:30:00,28.8,28.81,28.7,28.7,50136.0,27.5125,27.5221,27.417,27.417,50136.0
2023-08-28 10:40:00,28.7,28.71,28.68,28.7,14246.0,27.417,27.4266,27.3979,27.417,14246.0
2023-08-28 10:50:00,28.7,28.74,28.68,28.74,26604.0,27.417,27.4552,27.3979,27.4552,26604.0
2023-08-28 11:00:00,28.74,28.74,28.66,28.68,27762.0,27.4552,27.4552,27.3788,27.3979,27762.0
2023-08-28 11:10:00,28.68,28.69,28.66,28.66,19214.0,27.3979,27.4074,27.3788,27.3788,19214.0
2023-08-28 11:20:00,28.67,28.69,28.65,28.65,27124.0,27.3883,27.4074,27.3692,27.3692,27124.0
2023-08-28 11:30:00,28.66,28.7,28.66,28.7,32364.0,27.3788,27.417,27.3788,27.417,32364.0
2023-08-28 11:40:00,28.7,28.7,28.64,28.67,24990.0,27.417,27.417,27.3597,27.3883,24990.0
2023-08-28 11:50:00,28.67,28.71,28.65,28.71,27952.0,27.3883,27.4266,27.3692,27.4266,27952.0
2023-08-28 12:00:00,28.71,28.72,28.69,28.71,14866.0,27.4266,27.4361,27.4074,27.4266,14866.0
2023-08-28 12:10:00,28.71,28.71,28.67,28.67,16236.0,27.4266,27.4266,27.3883,27.3883,16236.0
2023-08-28 12:20:00,28.67,28.68,28.66,28.68,19904.0,27.3883,27.3979,27.3788,27.3979,19904.0
2023-08-28 12:30:00,28.67,28.68,28.65,28.68,11282.0,27.3883,27.3979,27.3692,27.3979,11282.0
2023-08-28 12:40:00,28.67,28.68,28.64,28.64,31632.0,27.3883,27.3979,27.3597,27.3597,31632.0
2023-08-28 12:50:00,28.64,28.7,28.63,28.7,36102.0,27.3597,27.417,27.3501,27.417,36102.0
2023-08-28 13:00:00,28.7,28.76,28.7,28.73,36284.0,27.417,27.4743,27.417,27.4457,36284.0
2023-08-28 13:10:00,28.73,28.73,28.67,28.68,9530.0,27.4457,27.4457,27.3883,27.3979,9530.0
2023-08-28 13:20:00,28.68,28.69,28.67,28.69,12498.0,27.3979,27.4074,27.3883,27.4074,12498.0
2023-08-28 13:30:00,28.69,28.7,28.66,28.67,20168.0,27.4074,27.417,27.3788,27.3883,20168.0
2023-08-28 13:40:00,28.67,28.68,28.64,28.65,46814.0,27.3883,27.3979,27.3597,27.3692,46814.0
2023-08-28 13:50:00,28.64,28.65,28.58,28.58,38766.0,27.3597,27.3692,27.3024,27.3024,38766.0
2023-08-28 14:00:00,28.58,28.59,28.56,28.59,29476.0,27.3024,27.3119,27.2833,27.3119,29476.0
2023-08-28 14:10:00,28.6,28.6,28.56,28.56,21774.0,27.3215,27.3215,27.2833,27.2833,21774.0
2023-08-28 14:20:00,28.56,28.59,28.55,28.58,15122.0,27.2833,27.3119,27.2737,27.3024,15122.0
2023-08-28 14:30:00,28.58,28.62,28.57,28.6,25232.0,27.3024,27.3406,27.2928,27.3215,25232.0
2023-08-28 14:40:00,28.61,28.61,28.6,28.61,16872.0,27.331,27.331,27.3215,27.331,16872.0
2023-08-28 14:50:00,28.61,28.64,28.61,28.63,24396.0,27.331,27.3597,27.331,27.3501,24396.0
2023-08-28 15:00:00,28.63,28.66,28.61,28.66,22528.0,27.3501,27.3788,27.331,27.3788,22528.0
2023-08-28 15:10:00,28.66,28.66,28.61,28.63,26336.0,27.3788,27.3788,27.331,27.3501,26336.0
2023-08-28 15:20:00,28.63,28.63,28.6,28.61,40730.0,27.3501,27.3501,27.3215,27.331,40730.0
2023-08-28 15:30:00,28.61,28.65,28.6,28.62,36252.0,27.331,27.3692,27.3215,27.3406,36252.0
2023-08-28 15:40:00,28.63,28.7,28.61,28.66,48260.0,27.3501,27.417,27.331,27.3788,48260.0
2023-08-28 15:50:00,28.66,28.68,28.64,28.67,232514.0,27.3788,27.3979,27.3597,27.3883,232514.0
2023-08-29 09:30:00,28.56,28.56,28.29,28.48,181042.0,27.2833,27.2833,27.0253,27.2068,181042.0
2023-08-29 09:40:00,28.47,28.49,28.42,28.44,103466.0,27.1973,27.2164,27.1495,27.1686,103466.0
2023-08-29 09:50:00,28.44,28.46,28.42,28.43,62898.0,27.1686,27.1877,27.1495,27.1591,62898.0
2023-08-29 10:00:00,28.44,28.5,28.43,28.49,123254.0,27.1686,27.2259,27.1591,27.2164,123254.0
2023-08-29 10:10:00,28.49,28.56,28.46,28.55,100882.0,27.2164,27.2833,27.1877,27.2737,100882.0
2023-08-29 10:20:00,28.55,28.63,28.52,28.61,95974.0,27.2737,27.3501,27.245,27.331,95974.0
2023-08-29 10:30:00,28.6,28.65,28.54,28.54,49236.0,27.3215,27.3692,27.2641,27.2641,49236.0
2023-08-29 10:40:00,28.55,28.55,28.5,28.54,84392.0,27.2737,27.2737,27.2259,27.2641,84392.0
2023-08-29 10:50:00,28.53,28.55,28.52,28.54,46704.0,27.2546,27.2737,27.245,27.2641,46704.0
2023-08-29 11:00:00,28.53,28.59,28.53,28.58,52222.0,27.2546,27.3119,27.2546,27.3024,52222.0
2023-08-29 11:10:00,28.58,28.66,28.57,28.63,22790.0,27.3024,27.3788,27.2928,27.3501,22790.0
2023-08-29 11:20:00,28.64,28.69,28.64,28.67,63900.0,27.3597,27.4074,27.3597,27.3883,63900.0
2023-08-29 11:30:00,28.67,28.72,28.67,28.71,41696.0,27.3883,27.4361,27.3883,27.4266,41696.0
2023-08-29 11:40:00,28.71,28.75,28.71,28.71,31458.0,27.4266,27.4648,27.4266,27.4266,31458.0
2023-08-29 11:50:00,28.72,28.75,28.7,28.73,28676.0,27.4361,27.4648,27.417,27.4457,28676.0
2023-08-29 12:00:00,28.74,28.78,28.73,28.77,19140.0,27.4552,27.4934,27.4457,27.4839,19140.0
2023-08-29 12:10:00,28.78,28.82,28.77,28.81,35822.0,27.4934,27.5316,27.4839,27.5221,35822.0
2023-08-29 12:20:00,28.81,28.83,28.79,28.8,17140.0,27.5221,27.5412,27.503,27.5125,17140.0
2023-08-29 12:30:00,28.79,28.8,28.73,28.73,48170.0,27.503,27.5125,27.4457,27.4457,48170.0
2023-08-29 12:40:00,28.74,28.74,28.68,28.73,49210.0,27.4552,27.4552,27.3979,27.4457,49210.0
2023-08-29 12:50:00,28.73,28.77,28.72,28.77,23802.0,27.4457,27.4839,27.4361,27.4839,23802.0
2023-08-29 13:00:00,28.77,28.79,28.75,28.79,25818.0,27.4839,27.503,27.4648,27.503,25818.0
2023-08-29 13:10:00,28.79,28.79,28.77,28.77,18090.0,27.503,27.503,27.4839,27.4839,18090.0
2023-08-29 13:20:00,28.77,28.8,28.76,28.79,17286.0,27.4839,27.5125,27.4743,27.503,17286.0
2023-08-29 13:30:00,28.79,28.82,28.79,28.8,29810.0,27.503,27.5316,27.503,27.5125,29810.0
2023-08-29 13:40:00,28.8,28.81,28.79,28.8,16144.0,27.5125,27.5221,27.503,27.5125,16144.0
2023-08-29 13:50:00,28.79,28.81,28.77,28.78,47934.0,27.503,27.5221,27.4839,27.4934,47934.0
2023-08-29 14:00:00,28.78,28.8,28.77,28.79,15670.0,27.4934,27.5125,27.4839,27.503,15670.0
2023-08-29 14:10:00,28.79,28.8,28.77,28.78,28108.0,27.503,27.5125,27.4839,27.4934,28108.0
2023-08-29 14:20:00,28.78,28.79,28.75,28.78,33606.0,27.4934,27.503,27.4648,27.4934,33606.0
2023-08-29 14:30:00,28.78,28.81,28.77,28.78,26190.0,27.4934,27.5221,27.4839,27.4934,26190.0
2023-08-29 14:40:00,28.78,28.81,28.77,28.8,19064.0,27.4934,27.5221,27.4839,27.5125,19064.0
2023-08-29 14:50:00,28.8,28.81,28.78,28.79,33442.0,27.5125,27.5221,27.4934,27.503,33442.0
2023-08-29 15:00:00,28.78,28.79,28.75,28.79,35034.0,27.4934,27.503,27.4648,27.503,35034.0
2023-08-29 15:10:00,28.79,28.79,28.77,28.79,53992.0,27.503,27.503,27.4839,27.503,53992.0
2023-08-29 15:20:00,28.79,28.8,28.78,28.79,52800.0,27.503,27.5125,27.4934,27.503,52800.0
2023-08-29 15:30:00,28.78,28.78,28.75,28.78,57532.0,27.4934,27.4934,27.4648,27.4934,57532.0
2023-08-29 15:40:00,28.78,28.8,28.75,28.76,93688.0,27.4934,27.5125,27.4648,27.4743,93688.0
2023-08-29 15:50:00,28.76,28.8,28.75,28.77,419280.0,27.4743,27.5125,27.4648,27.4839,419280.0
2023-08-30 09:30:00,28.75,28.86,28.73,28.84,108706.0,27.4648,27.5698,27.4457,27.5507,108706.0
2023-08-30 09:40:00,28.83,28.96,28.81,28.96,43996.0,27.5412,27.6654,27.5221,27.6654,43996.0
2023-08-30 09:50:00,28.95,28.99,28.95,28.97,56234.0,27.6558,27.694,27.6558,27.6749,56234.0
2023-08-30 10:00:00,28.97,28.98,28.9,28.96,38288.0,27.6749,27.6845,27.6081,27.6654,38288.0
2023-08-30 10:10:00,28.96,28.98,28.88,28.89,44894.0,27.6654,27.6845,27.589,27.5985,44894.0
2023-08-30 10:20:00,28.89,28.89,28.8,28.82,72976.0,27.5985,27.5985,27.5125,27.5316,72976.0
2023-08-30 10:30:00,28.82,28.89,28.82,28.86,44132.0,27.5316,27.5985,27.5316,27.5698,44132.0
2023-08-30 10:40:00,28.86,28.86,28.81,28.83,45822.0,27.5698,27.5698,27.5221,27.5412,45822.0
2023-08-30 10:50:00,28.82,28.84,28.79,28.83,43186.0,27.5316,27.5507,27.503,27.5412,43186.0
2023-08-30 11:00:00,28.83,28.85,28.82,28.83,23856.0,27.5412,27.5603,27.5316,27.5412,23856.0
2023-08-30 11:10:00,28.84,28.9,28.83,28.89,24902.0,27.5507,27.6081,27.5412,27.5985,24902.0
2023-08-30 11:20:00,28.89,28.9,28.86,28.9,24744.0,27.5985,27.6081,27.5698,27.6081,24744.0
2023-08-30 11:30:00,28.9,28.91,28.86,28.91,28236.0,27.6081,27.6176,27.5698,27.6176,28236.0
2023-08-30 11:40:00,28.9,28.92,28.89,28.89,34216.0,27.6081,27.6272,27.5985,27.5985,34216.0
2023-08-30 11:50:00,28.89,28.92,28.87,28.92,22644.0,27.5985,27.6272,27.5794,27.6272,22644.0
2023-08-30 12:00:00,28.91,28.92,28.89,28.9,23174.0,27.6176,27.6272,27.5985,27.6081,23174.0
2023-08-30 12:10:00,28.9,28.95,28.89,28.9,61974.0,27.6081,27.6558,27.5985,27.6081,61974.0
2023-08-30 12:20:00,28.9,28.9,28.86,28.89,89068.0,27.6081,27.6081,27.5698,27.5985,89068.0
2023-08-30 12:30:00,28.89,28.9,28.85,28.85,92286.0,27.5985,27.6081,27.5603,27.5603,92286.0
2023-08-30 12:40:00,28.86,28.87,28.83,28.84,54726.0,27.5698,27.5794,27.5412,27.5507,54726.0
2023-08-30 12:50:00,28.84,28.85,28.82,28.85,21342.0,27.5507,27.5603,27.5316,27.5603,21342.0
2023-08-30 13:00:00,28.85,28.86,28.83,28.85,24496.0,27.5603,27.5698,27.5412,27.5603,24496.0
2023-08-30 13:10:00,28.85,28.88,28.85,28.86,21632.0,27.5603,27.589,27.5603,27.5698,21632.0
2023-08-30 13:20:00,28.86,28.86,28.84,28.86,19946.0,27.5698,27.5698,27.5507,27.5698,19946.0
2023-08-30 13:30:00,28.85,28.88,28.83,28.88,49048.0,27.5603,27.589,27.5412,27.589,49048.0
2023-08-30 13:40:00,28.88,28.89,28.85,28.85,48286.0,27.589,27.5985,27.5603,27.5603,48286.0
2023-08-30 13:50:00,28.84,28.86,28.83,28.86,24592.0,27.5507,27.5698,27.5412,27.5698,24592.0
2023-08-30 14:00:00,28.86,28.86,28.8,28.81,43902.0,27.5698,27.5698,27.5125,27.5221,43902.0
2023-08-30 14:10:00,28.81,28.85,28.81,28.82,24132.0,27.5221,27.5603,27.5221,27.5316,24132.0
2023-08-30 14:20:00,28.82,28.83,28.78,28.8,22908.0,27.5316,27.5412,27.4934,27.5125,22908.0
2023-08-30 14:30:00,28.8,28.83,28.79,28.81,29492.0,27.5125,27.5412,27.503,27.5221,29492.0
2023-08-30 14:40:00,28.81,28.85,28.81,28.84,27096.0,27.5221,27.5603,27.5221,27.5507,27096.0
2023-08-30 14:50:00,28.85,28.87,28.84,28.86,33822.0,27.5603,27.5794,27.5507,27.5698,33822.0
2023-08-30 15:00:00,28.87,28.9,28.87,28.89,102894.0,27.5794,27.6081,27.5794,27.5985,102894.0
2023-08-30 15:10:00,28.9,28.91,28.86,28.87,49584.0,27.6081,27.6176,27.5698,27.5794,49584.0
2023-08-30 15:20:00,28.88,28.88,28.84,28.86,39048.0,27.589,27.589,27.5507,27.5698,39048.0
2023-08-30 15:30:00,28.86,28.88,28.84,28.86,56968.0,27.5698,27.589,27.5507,27.5698,56968.0
2023-08-30 15:40:00,28.86,28.89,28.85,28.86,74574.0,27.5698,27.5985,27.5603,27.5698,74574.0
2023-08-30 15:50:00,28.86,28.9,28.86,28.9,363572.0,27.5698,27.6081,27.5698,27.6081,363572.0
2023-08-31 09:30:00,28.97,28.98,28.87,28.87,94396.0,27.6749,27.6845,27.5794,27.5794,94396.0
2023-08-31 09:40:00,28.88,28.95,28.87,28.95,60918.0,27.589,27.6558,27.5794,27.6558,60918.0
2023-08-31 09:50:00,28.95,29.05,28.95,29.03,81982.0,27.6558,27.7514,27.6558,27.7322,81982.0
2023-08-31 10:00:00,29.03,29.03,28.92,28.92,102158.0,27.7322,27.7322,27.6272,27.6272,102158.0
2023-08-31 10:10:00,28.93,28.94,28.9,28.92,37016.0,27.6367,27.6463,27.6081,27.6272,37016.0
2023-08-31 10:20:00,28.92,28.97,28.9,28.96,66920.0,27.6272,27.6749,27.6081,27.6654,66920.0
2023-08-31 10:30:00,28.96,29.03,28.95,29.0,111982.0,27.6654,27.7322,27.6558,27.7036,111982.0
2023-08-31 10:40:00,29.0,29.01,28.97,28.99,47590.0,27.7036,27.7131,27.6749,27.694,47590.0
2023-08-31 10:50:00,28.99,28.99,28.93,28.97,34628.0,27.694,27.694,27.6367,27.6749,34628.0
2023-08-31 11:00:00,28.96,28.99,28.95,28.98,25286.0,27.6654,27.694,27.6558,27.6845,25286.0
2023-08-31 11:10:00,28.99,29.0,28.95,28.97,26970.0,27.694,27.7036,27.6558,27.6749,26970.0
2023-08-31 11:20:00,28.96,28.97,28.94,28.97,85822.0,27.6654,27.6749,27.6463,27.6749,85822.0
2023-08-31 11:30:00,28.97,28.97,28.93,28.93,32206.0,27.6749,27.6749,27.6367,27.6367,32206.0
2023-08-31 11:40:00,28.93,28.96,28.92,28.93,20580.0,27.6367,27.6654,27.6272,27.6367,20580.0
2023-08-31 11:50:00,28.93,28.97,28.93,28.95,26710.0,27.6367,27.6749,27.6367,27.6558,26710.0
2023-08-31 12:00:00,28.97,28.99,28.95,28.99,16496.0,27.6749,27.694,27.6558,27.694,16496.0
2023-08-31 12:10:00,29.0,29.0,28.95,28.96,23510.0,27.7036,27.7036,27.6558,27.6654,23510.0
2023-08-31 12:20:00,28.96,28.97,28.92,28.96,17576.0,27.6654,27.6749,27.6272,27.6654,17576.0
2023-08-31 12:30:00,28.96,28.97,28.94,28.95,15742.0,27.6654,27.6749,27.6463,27.6558,15742.0
2023-08-31 12:40:00,28.96,28.97,28.93,28.93,22910.0,27.6654,27.6749,27.6367,27.6367,22910.0
2023-08-31 12:50:00,28.93,28.98,28.93,28.97,21676.0,27.6367,27.6845,27.6367,27.6749,21676.0
2023-08-31 13:00:00,28.97,28.99,28.96,28.99,20708.0,27.6749,27.694,27.6654,27.694,20708.0
2023-08-31 13:10:00,29.0,29.02,28.99,28.99,31736.0,27.7036,27.7227,27.694,27.694,31736.0
2023-08-31 13:20:00,28.99,29.0,28.98,28.99,18724.0,27.694,27.7036,27.6845,27.694,18724.0
2023-08-31 13:30:00,29.0,29.0,28.95,28.96,48112.0,27.7036,27.7036,27.6558,27.6654,48112.0
2023-08-31 13:40:00,28.95,28.96,28.93,28.94,17270.0,27.6558,27.6654,27.6367,27.6463,17270.0
2023-08-31 13:50:00,28.93,28.95,28.93,28.93,16478.0,27.6367,27.6558,27.6367,27.6367,16478.0
2023-08-31 14:00:00,28.94,28.98,28.93,28.95,16044.0,27.6463,27.6845,27.6367,27.6558,16044.0
2023-08-31 14:10:00,28.95,28.96,28.93,28.93,12488.0,27.6558,27.6654,27.6367,27.6367,12488.0
2023-08-31 14:20:00,28.93,28.93,28.92,28.92,37384.0,27.6367,27.6367,27.6272,27.6272,37384.0
2023-08-31 14:30:00,28.92,28.93,28.88,28.89,20602.0,27.6272,27.6367,27.589,27.5985,20602.0
2023-08-31 14:40:00,28.88,28.89,28.82,28.83,17024.0,27.589,27.5985,27.5316,27.5412,17024.0
2023-08-31 14:50:00,28.83,28.85,28.82,28.84,25348.0,27.5412,27.5603,27.5316,27.5507,25348.0
2023-08-31 15:00:00,28.84,28.86,28.84,28.86,30254.0,27.5507,27.5698,27.5507,27.5698,30254.0
2023-08-31 15:10:00,28.86,28.89,28.86,28.87,31186.0,27.5698,27.5985,27.5698,27.5794,31186.0
2023-08-31 15:20:00,28.86,28.88,28.84,28.85,31640.0,27.5698,27.589,27.5507,27.5603,31640.0
2023-08-31 15:30:00,28.85,28.87,28.85,28.86,40248.0,27.5603,27.5794,27.5603,27.5698,40248.0
2023-08-31 15:40:00,28.86,28.89,28.86,28.87,53150.0,27.5698,27.5985,27.5698,27.5794,53150.0
2023-08-31 15:50:00,28.87,28.87,28.77,28.79,689014.0,27.5794,27.5794,27.4839,27.503,689014.0
2023-09-01 09:30:00,29.02,29.07,29.0,29.03,90428.0,27.7227,27.7705,27.7036,27.7322,90428.0
2023-09-01 09:40:00,29.02,29.03,28.89,28.92,44122.0,27.7227,27.7322,27.5985,27.6272,44122.0
2023-09-01 09:50:00,28.92,28.94,28.88,28.93,32486.0,27.6272,27.6463,27.589,27.6367,32486.0
2023-09-01 10:00:00,28.95,28.95,28.8,28.88,78546.0,27.6558,27.6558,27.5125,27.589,78546.0
2023-09-01 10:10:00,28.89,28.92,28.88,28.9,34422.0,27.5985,27.6272,27.589,27.6081,34422.0
2023-09-01 10:20:00,28.9,28.9,28.79,28.83,43352.0,27.6081,27.6081,27.503,27.5412,43352.0
2023-09-01 10:30:00,28.81,28.82,28.75,28.77,66100.0,27.5221,27.5316,27.4648,27.4839,66100.0
2023-09-01 10:40:00,28.75,28.77,28.72,28.73,54528.0,27.4648,27.4839,27.4361,27.4457,54528.0
2023-09-01 10:50:00,28.73,28.75,28.68,28.7,46612.0,27.4457,27.4648,27.3979,27.417,46612.0
2023-09-01 11:00:00,28.7,28.71,28.62,28.62,51336.0,27.417,27.4266,27.3406,27.3406,51336.0
2023-09-01 11:10:00,28.61,28.72,28.61,28.71,75926.0,27.331,27.4361,27.331,27.4266,75926.0
2023-09-01 11:20:00,28.71,28.71,28.62,28.63,74474.0,27.4266,27.4266,27.3406,27.3501,74474.0
2023-09-01 11:30:00,28.63,28.64,28.57,28.57,51526.0,27.3501,27.3597,27.2928,27.2928,51526.0
2023-09-01 11:40:00,28.57,28.59,28.55,28.55,33550.0,27.2928,27.3119,27.2737,27.2737,33550.0
2023-09-01 11:50:00,28.55,28.55,28.52,28.55,35938.0,27.2737,27.2737,27.245,27.2737,35938.0
2023-09-01 12:00:00,28.55,28.55,28.5,28.52,36978.0,27.2737,27.2737,27.2259,27.245,36978.0
2023-09-01 12:10:00,28.53,28.54,28.49,28.5,53696.0,27.2546,27.2641,27.2164,27.2259,53696.0
2023-09-01 12:20:00,28.5,28.53,28.49,28.53,47174.0,27.2259,27.2546,27.2164,27.2546,47174.0
2023-09-01 12:30:00,28.52,28.55,28.51,28.52,40398.0,27.245,27.2737,27.2355,27.245,40398.0
2023-09-01 12:40:00,28.52,28.54,28.5,28.54,34790.0,27.245,27.2641,27.2259,27.2641,34790.0
2023-09-01 12:50:00,28.54,28.56,28.52,28.53,34452.0,27.2641,27.2833,27.245,27.2546,34452.0
2023-09-01 13:00:00,28.52,28.56,28.51,28.52,26684.0,27.245,27.2833,27.2355,27.245,26684.0
2023-09-01 13:10:00,28.52,28.54,28.51,28.53,32588.0,27.245,27.2641,27.2355,27.2546,32588.0
2023-09-01 13:20:00,28.53,28.55,28.5,28.53,64304.0,27.2546,27.2737,27.2259,27.2546,64304.0
2023-09-01 13:30:00,28.53,28.56,28.53,28.55,27276.0,27.2546,27.2833,27.2546,27.2737,27276.0
2023-09-01 13:40:00,28.55,28.56,28.49,28.51,33298.0,27.2737,27.2833,27.2164,27.2355,33298.0
2023-09-01 13:50:00,28.51,28.56,28.5,28.55,23400.0,27.2355,27.2833,27.2259,27.2737,23400.0
2023-09-01 14:00:00,28.54,28.54,28.5,28.51,27030.0,27.2641,27.2641,27.2259,27.2355,27030.0
2023-09-01 14:10:00,28.51,28.52,28.49,28.5,33166.0,27.2355,27.245,27.2164,27.2259,33166.0
2023-09-01 14:20:00,28.5,28.53,28.48,28.52,45410.0,27.2259,27.2546,27.2068,27.245,45410.0
2023-09-01 14:30:00,28.53,28.53,28.45,28.45,49784.0,27.2546,27.2546,27.1782,27.1782,49784.0
2023-09-01 14:40:00,28.46,28.49,28.45,28.47,33676.0,27.1877,27.2164,27.1782,27.1973,33676.0
2023-09-01 14:50:00,28.47,28.49,28.47,28.49,36800.0,27.1973,27.2164,27.1973,27.2164,36800.0
2023-09-01 15:00:00,28.49,28.57,28.49,28.57,69794.0,27.2164,27.2928,27.2164,27.2928,69794.0
2023-09-01 15:10:00,28.57,28.6,28.57,28.6,36328.0,27.2928,27.3215,27.2928,27.3215,36328.0
2023-09-01 15:20:00,28.6,28.62,28.6,28.61,43070.0,27.3215,27.3406,27.3215,27.331,43070.0
2023-09-01 15:30:00,28.61,28.64,28.59,28.61,61460.0,27.331,27.3597,27.3119,27.331,61460.0
2023-09-01 15:40:00,28.61,28.66,28.59,28.61,91286.0,27.331,27.3788,27.3119,27.331,91286.0
2023-09-01 15:50:00,28.61,28.65,28.59,28.64,393120.0,27.331,27.3692,27.3119,27.3597,393120.0
2023-09-05 09:30:00,28.66,28.66,28.19,28.21,157304.0,27.3788,27.3788,26.9298,26.9489,157304.0
2023-09-05 09:40:00,28.22,28.22,28.11,28.11,96386.0,26.9585,26.9585,26.8534,26.8534,96386.0
2023-09-05 09:50:00,28.11,28.21,28.1,28.14,217928.0,26.8534,26.9489,26.8438,26.882,217928.0
2023-09-05 10:00:00,28.14,28.16,28.05,28.11,100722.0,26.882,26.9011,26.7961,26.8534,100722.0
2023-09-05 10:10:00,28.11,28.12,28.06,28.08,84292.0,26.8534,26.8629,26.8056,26.8247,84292.0
2023-09-05 10:20:00,28.08,28.15,28.08,28.11,46140.0,26.8247,26.8916,26.8247,26.8534,46140.0
2023-09-05 10:30:00,28.12,28.22,28.12,28.21,59416.0,26.8629,26.9585,26.8629,26.9489,59416.0
2023-09-05 10:40:00,28.22,28.32,28.21,28.32,54430.0,26.9585,27.054,26.9489,27.054,54430.0
2023-09-05 10:50:00,28.31,28.32,28.28,28.28,42760.0,27.0444,27.054,27.0158,27.0158,42760.0
2023-09-05 11:00:00,28.29,28.38,28.29,28.37,38680.0,27.0253,27.1113,27.0253,27.1017,38680.0
2023-09-05 11:10:00,28.36,28.39,28.33,28.33,48170.0,27.0922,27.1209,27.0635,27.0635,48170.0
2023-09-05 11:20:00,28.33,28.36,28.28,28.28,65062.0,27.0635,27.0922,27.0158,27.0158,65062.0
2023-09-05 11:30:00,28.28,28.3,28.24,28.27,38678.0,27.0158,27.0349,26.9776,27.0062,38678.0
2023-09-05 11:40:00,28.29,28.32,28.27,28.29,45518.0,27.0253,27.054,27.0062,27.0253,45518.0
2023-09-05 11:50:00,28.29,28.3,28.27,28.28,34558.0,27.0253,27.0349,27.0062,27.0158,34558.0
2023-09-05 12:00:00,28.28,28.29,28.17,28.17,101144.0,27.0158,27.0253,26.9107,26.9107,101144.0
2023-09-05 12:10:00,28.17,28.18,28.15,28.15,65934.0,26.9107,26.9202,26.8916,26.8916,65934.0
2023-09-05 12:20:00,28.15,28.16,28.11,28.15,146550.0,26.8916,26.9011,26.8534,26.8916,146550.0
2023-09-05 12:30:00,28.15,28.18,28.11,28.13,95340.0,26.8916,26.9202,26.8534,26.8725,95340.0
2023-09-05 12:40:00,28.13,28.16,28.13,28.14,42442.0,26.8725,26.9011,26.8725,26.882,42442.0
2023-09-05 12:50:00,28.13,28.14,28.09,28.09,41952.0,26.8725,26.882,26.8343,26.8343,41952.0
2023-09-05 13:00:00,28.09,28.11,28.04,28.05,105064.0,26.8343,26.8534,26.7865,26.7961,105064.0
2023-09-05 13:10:00,28.05,28.05,28.0,28.02,50590.0,26.7961,26.7961,26.7483,26.7674,50590.0
2023-09-05 13:20:00,28.02,28.03,28.0,28.01,42016.0,26.7674,26.7769,26.7483,26.7578,42016.0
2023-09-05 13:30:00,28.01,28.03,27.99,28.0,57948.0,26.7578,26.7769,26.7387,26.7483,57948.0
2023-09-05 13:40:00,28.0,28.04,27.99,28.01,144416.0,26.7483,26.7865,26.7387,26.7578,144416.0
2023-09-05 13:50:00,28.01,28.06,28.0,28.06,169718.0,26.7578,26.8056,26.7483,26.8056,169718.0
2023-09-05 14:00:00,28.06,28.09,28.03,28.08,104398.0,26.8056,26.8343,26.7769,26.8247,104398.0
2023-09-05 14:10:00,28.08,28.09,28.04,28.06,123832.0,26.8247,26.8343,26.7865,26.8056,123832.0
2023-09-05 14:20:00,28.06,28.09,28.05,28.08,30414.0,26.8056,26.8343,26.7961,26.8247,30414.0
2023-09-05 14:30:00,28.08,28.11,28.05,28.06,52112.0,26.8247,26.8534,26.7961,26.8056,52112.0
2023-09-05 14:40:00,28.05,28.1,28.05,28.1,62418.0,26.7961,26.8438,26.7961,26.8438,62418.0
2023-09-05 14:50:00,28.1,28.13,28.09,28.13,66394.0,26.8438,26.8725,26.8343,26.8725,66394.0
2023-09-05 15:00:00,28.13,28.13,28.08,28.08,67952.0,26.8725,26.8725,26.8247,26.8247,67952.0
2023-09-05 15:10:00,28.08,28.09,28.03,28.03,76700.0,26.8247,26.8343,26.7769,26.7769,76700.0
2023-09-05 15:20:00,28.03,28.08,28.03,28.08,132964.0,26.7769,26.8247,26.7769,26.8247,132964.0
2023-09-05 15:30:00,28.08,28.11,28.06,28.1,195854.0,26.8247,26.8534,26.8056,26.8438,195854.0
2023-09-05 15:40:00,28.1,28.13,28.07,28.07,169450.0,26.8438,26.8725,26.8152,26.8152,169450.0
2023-09-05 15:50:00,28.07,28.09,28.02,28.04,873822.0,26.8152,26.8343,26.7674,26.7865,873822.0
2023-09-06 09:30:00,27.96,28.11,27.89,28.11,162798.0,26.7101,26.8534,26.6432,26.8534,162798.0
2023-09-06 09:40:00,28.1,28.18,28.06,28.06,136380.0,26.8438,26.9202,26.8056,26.8056,136380.0
2023-09-06 09:50:00,28.07,28.11,28.06,28.09,116044.0,26.8152,26.8534,26.8056,26.8343,116044.0
2023-09-06 10:00:00,28.08,28.1,28.0,28.08,104908.0,26.8247,26.8438,26.7483,26.8247,104908.0
2023-09-06 10:10:00,28.07,28.08,28.03,28.06,83360.0,26.8152,26.8247,26.7769,26.8056,83360.0
2023-09-06 10:20:00,28.06,28.06,28.0,28.05,119354.0,26.8056,26.8056,26.7483,26.7961,119354.0
2023-09-06 10:30:00,28.05,28.07,28.01,28.02,114976.0,26.7961,26.8152,26.7578,26.7674,114976.0
2023-09-06 10:40:00,28.02,28.03,27.99,28.0,97820.0,26.7674,26.7769,26.7387,26.7483,97820.0
2023-09-06 10:50:00,28.0,28.03,27.97,27.99,77800.0,26.7483,26.7769,26.7196,26.7387,77800.0
2023-09-06 11:00:00,27.99,27.99,27.92,27.94,121732.0,26.7387,26.7387,26.6719,26.691,121732.0
2023-09-06 11:10:00,27.94,27.94,27.89,27.92,97192.0,26.691,26.691,26.6432,26.6719,97192.0
2023-09-06 11:20:00,27.92,27.92,27.88,27.89,84334.0,26.6719,26.6719,26.6337,26.6432,84334.0
2023-09-06 11:30:00,27.89,27.89,27.82,27.82,109796.0,26.6432,26.6432,26.5763,26.5763,109796.0
2023-09-06 11:40:00,27.83,27.86,27.8,27.83,76112.0,26.5859,26.6145,26.5572,26.5859,76112.0
2023-09-06 11:50:00,27.83,27.85,27.81,27.83,59912.0,26.5859,26.605,26.5668,26.5859,59912.0
2023-09-06 12:00:00,27.83,27.84,27.8,27.8,87608.0,26.5859,26.5954,26.5572,26.5572,87608.0
2023-09-06 12:10:00,27.8,27.83,27.78,27.8,73968.0,26.5572,26.5859,26.5381,26.5572,73968.0
2023-09-06 12:20:00,27.8,27.8,27.75,27.78,99424.0,26.5572,26.5572,26.5095,26.5381,99424.0
2023-09-06 12:30:00,27.77,27.78,27.75,27.77,55638.0,26.5286,26.5381,26.5095,26.5286,55638.0
2023-09-06 12:40:00,27.77,27.77,27.71,27.72,63262.0,26.5286,26.5286,26.4713,26.4808,63262.0
2023-09-06 12:50:00,27.72,27.75,27.72,27.75,79792.0,26.4808,26.5095,26.4808,26.5095,79792.0
2023-09-06 13:00:00,27.75,27.75,27.69,27.72,56746.0,26.5095,26.5095,26.4521,26.4808,56746.0
2023-09-06 13:10:00,27.72,27.72,27.67,27.72,95580.0,26.4808,26.4808,26.433,26.4808,95580.0
2023-09-06 13:20:00,27.72,27.77,27.71,27.77,41488.0,26.4808,26.5286,26.4713,26.5286,41488.0
2023-09-06 13:30:00,27.76,27.76,27.72,27.74,60920.0,26.519,26.519,26.4808,26.4999,60920.0
2023-09-06 13:40:00,27.73,27.79,27.71,27.79,81710.0,26.4904,26.5477,26.4713,26.5477,81710.0
2023-09-06 13:50:00,27.79,27.82,27.78,27.79,73784.0,26.5477,26.5763,26.5381,26.5477,73784.0
2023-09-06 14:00:00,27.79,27.84,27.78,27.83,51288.0,26.5477,26.5954,26.5381,26.5859,51288.0
2023-09-06 14:10:00,27.83,27.83,27.79,27.83,59970.0,26.5859,26.5859,26.5477,26.5859,59970.0
2023-09-06 14:20:00,27.83,27.88,27.82,27.86,65784.0,26.5859,26.6337,26.5763,26.6145,65784.0
2023-09-06 14:30:00,27.87,27.88,27.85,27.86,58894.0,26.6241,26.6337,26.605,26.6145,58894.0
2023-09-06 14:40:00,27.86,27.89,27.86,27.87,78020.0,26.6145,26.6432,26.6145,26.6241,78020.0
2023-09-06 14:50:00,27.87,27.87,27.83,27.84,66740.0,26.6241,26.6241,26.5859,26.5954,66740.0
2023-09-06 15:00:00,27.84,27.85,27.8,27.82,53670.0,26.5954,26.605,26.5572,26.5763,53670.0
2023-09-06 15:10:00,27.82,27.85,27.82,27.84,74392.0,26.5763,26.605,26.5763,26.5954,74392.0
2023-09-06 15:20:00,27.84,27.86,27.83,27.85,97178.0,26.5954,26.6145,26.5859,26.605,97178.0
2023-09-06 15:30:00,27.85,27.9,27.85,27.9,96074.0,26.605,26.6528,26.605,26.6528,96074.0
2023-09-06 15:40:00,27.9,27.91,27.88,27.9,103170.0,26.6528,26.6623,26.6337,26.6528,103170.0
2023-09-06 15:50:00,27.9,27.94,27.85,27.93,555878.0,26.6528,26.691,26.605,26.6814,555878.0
2023-09-07 09:30:00,27.58,27.7,27.44,27.67,380840.0,26.3471,26.4617,26.2133,26.433,380840.0
2023-09-07 09:40:00,27.67,27.71,27.5,27.52,267742.0,26.433,26.4713,26.2706,26.2897,267742.0
2023-09-07 09:50:00,27.52,27.55,27.41,27.42,185750.0,26.2897,26.3184,26.1847,26.1942,185750.0
2023-09-07 10:00:00,27.42,27.47,27.3,27.47,232870.0,26.1942,26.242,26.0796,26.242,232870.0
2023-09-07 10:10:00,27.48,27.5,27.43,27.47,135156.0,26.2515,26.2706,26.2038,26.242,135156.0
2023-09-07 10:20:00,27.48,27.5,27.43,27.49,132642.0,26.2515,26.2706,26.2038,26.2611,132642.0
2023-09-07 10:30:00,27.5,27.54,27.47,27.52,220912.0,26.2706,26.3089,26.242,26.2897,220912.0
2023-09-07 10:40:00,27.52,27.56,27.5,27.52,172956.0,26.2897,26.328,26.2706,26.2897,172956.0
2023-09-07 10:50:00,27.52,27.55,27.48,27.52,102354.0,26.2897,26.3184,26.2515,26.2897,102354.0
2023-09-07 11:00:00,27.52,27.55,27.5,27.55,73322.0,26.2897,26.3184,26.2706,26.3184,73322.0
2023-09-07 11:10:00,27.55,27.6,27.53,27.55,129704.0,26.3184,26.3662,26.2993,26.3184,129704.0
2023-09-07 11:20:00,27.55,27.58,27.53,27.55,111074.0,26.3184,26.3471,26.2993,26.3184,111074.0
2023-09-07 11:30:00,27.55,27.63,27.55,27.61,130138.0,26.3184,26.3948,26.3184,26.3757,130138.0
2023-09-07 11:40:00,27.61,27.64,27.61,27.61,150348.0,26.3757,26.4044,26.3757,26.3757,150348.0
2023-09-07 11:50:00,27.61,27.64,27.6,27.61,80474.0,26.3757,26.4044,26.3662,26.3757,80474.0
2023-09-07 12:00:00,27.61,27.71,27.61,27.68,94648.0,26.3757,26.4713,26.3757,26.4426,94648.0
2023-09-07 12:10:00,27.68,27.76,27.67,27.71,349004.0,26.4426,26.519,26.433,26.4713,349004.0
2023-09-07 12:20:00,27.73,27.74,27.68,27.7,63486.0,26.4904,26.4999,26.4426,26.4617,63486.0
2023-09-07 12:30:00,27.7,27.71,27.67,27.68,101022.0,26.4617,26.4713,26.433,26.4426,101022.0
2023-09-07 12:40:00,27.67,27.68,27.65,27.66,23648.0,26.433,26.4426,26.4139,26.4235,23648.0
2023-09-07 12:50:00,27.65,27.67,27.64,27.66,31542.0,26.4139,26.433,26.4044,26.4235,31542.0
2023-09-07 13:00:00,27.65,27.71,27.65,27.67,57834.0,26.4139,26.4713,26.4139,26.433,57834.0
2023-09-07 13:10:00,27.68,27.68,27.65,27.68,34324.0,26.4426,26.4426,26.4139,26.4426,34324.0
2023-09-07 13:20:00,27.68,27.72,27.67,27.72,78566.0,26.4426,26.4808,26.433,26.4808,78566.0
2023-09-07 13:30:00,27.72,27.73,27.68,27.72,83822.0,26.4808,26.4904,26.4426,26.4808,83822.0
2023-09-07 13:40:00,27.72,27.72,27.7,27.7,29148.0,26.4808,26.4808,26.4617,26.4617,29148.0
2023-09-07 13:50:00,27.71,27.72,27.7,27.71,25892.0,26.4713,26.4808,26.4617,26.4713,25892.0
2023-09-07 14:00:00,27.71,27.76,27.7,27.74,97702.0,26.4713,26.519,26.4617,26.4999,97702.0
2023-09-07 14:10:00,27.75,27.78,27.72,27.75,113234.0,26.5095,26.5381,26.4808,26.5095,113234.0
2023-09-07 14:20:00,27.75,27.75,27.71,27.73,96674.0,26.5095,26.5095,26.4713,26.4904,96674.0
2023-09-07 14:30:00,27.73,27.75,27.72,27.74,42594.0,26.4904,26.5095,26.4808,26.4999,42594.0
2023-09-07 14:40:00,27.74,27.75,27.73,27.75,34206.0,26.4999,26.5095,26.4904,26.5095,34206.0
2023-09-07 14:50:00,27.75,27.78,27.74,27.77,61082.0,26.5095,26.5381,26.4999,26.5286,61082.0
2023-09-07 15:00:00,27.77,27.77,27.72,27.73,86944.0,26.5286,26.5286,26.4808,26.4904,86944.0
2023-09-07 15:10:00,27.73,27.75,27.72,27.75,50752.0,26.4904,26.5095,26.4808,26.5095,50752.0
2023-09-07 15:20:00,27.74,27.75,27.71,27.71,69718.0,26.4999,26.5095,26.4713,26.4713,69718.0
2023-09-07 15:30:00,27.72,27.72,27.69,27.7,86258.0,26.4808,26.4808,26.4521,26.4617,86258.0
2023-09-07 15:40:00,27.7,27.74,27.68,27.73,207154.0,26.4617,26.4999,26.4426,26.4904,207154.0
2023-09-07 15:50:00,27.73,27.76,27.66,27.68,665858.0,26.4904,26.519,26.4235,26.4426,665858.0
2023-09-08 09:30:00,27.72,27.75,27.64,27.66,95682.0,26.4808,26.5095,26.4044,26.4235,95682.0
2023-09-08 09:40:00,27.66,27.73,27.66,27.68,43866.0,26.4235,26.4904,26.4235,26.4426,43866.0
2023-09-08 09:50:00,27.68,27.7,27.64,27.67,77382.0,26.4426,26.4617,26.4044,26.433,77382.0
2023-09-08 10:00:00,27.67,27.69,27.64,27.66,63276.0,26.433,26.4521,26.4044,26.4235,63276.0
2023-09-08 10:10:00,27.65,27.69,27.64,27.65,145354.0,26.4139,26.4521,26.4044,26.4139,145354.0
2023-09-08 10:20:00,27.65,27.66,27.61,27.61,203112.0,26.4139,26.4235,26.3757,26.3757,203112.0
2023-09-08 10:30:00,27.62,27.64,27.59,27.62,79950.0,26.3853,26.4044,26.3566,26.3853,79950.0
2023-09-08 10:40:00,27.62,27.63,27.56,27.6,62320.0,26.3853,26.3948,26.328,26.3662,62320.0
2023-09-08 10:50:00,27.6,27.61,27.55,27.56,48260.0,26.3662,26.3757,26.3184,26.328,48260.0
2023-09-08 11:00:00,27.55,27.61,27.55,27.61,164088.0,26.3184,26.3757,26.3184,26.3757,164088.0
2023-09-08 11:10:00,27.61,27.65,27.6,27.64,76718.0,26.3757,26.4139,26.3662,26.4044,76718.0
2023-09-08 11:20:00,27.63,27.64,27.57,27.6,34622.0,26.3948,26.4044,26.3375,26.3662,34622.0
2023-09-08 11:30:00,27.6,27.65,27.59,27.63,88068.0,26.3662,26.4139,26.3566,26.3948,88068.0
2023-09-08 11:40:00,27.63,27.63,27.59,27.6,26100.0,26.3948,26.3948,26.3566,26.3662,26100.0
2023-09-08 11:50:00,27.59,27.6,27.54,27.56,53640.0,26.3566,26.3662,26.3089,26.328,53640.0
2023-09-08 12:00:00,27.56,27.59,27.56,27.57,31546.0,26.328,26.3566,26.328,26.3375,31546.0
2023-09-08 12:10:00,27.57,27.6,27.56,27.6,29546.0,26.3375,26.3662,26.328,26.3662,29546.0
2023-09-08 12:20:00,27.6,27.61,27.55,27.55,23372.0,26.3662,26.3757,26.3184,26.3184,23372.0
2023-09-08 12:30:00,27.54,27.54,27.51,27.53,30746.0,26.3089,26.3089,26.2802,26.2993,30746.0
2023-09-08 12:40:00,27.53,27.55,27.5,27.5,57972.0,26.2993,26.3184,26.2706,26.2706,57972.0
2023-09-08 12:50:00,27.5,27.5,27.49,27.49,35488.0,26.2706,26.2706,26.2611,26.2611,35488.0
2023-09-08 13:00:00,27.49,27.49,27.46,27.48,24940.0,26.2611,26.2611,26.2324,26.2515,24940.0
2023-09-08 13:10:00,27.47,27.5,27.47,27.5,28968.0,26.242,26.2706,26.242,26.2706,28968.0
2023-09-08 13:20:00,27.5,27.5,27.43,27.45,36510.0,26.2706,26.2706,26.2038,26.2229,36510.0
2023-09-08 13:30:00,27.44,27.45,27.43,27.43,32976.0,26.2133,26.2229,26.2038,26.2038,32976.0
2023-09-08 13:40:00,27.43,27.43,27.4,27.4,31256.0,26.2038,26.2038,26.1751,26.1751,31256.0
2023-09-08 13:50:00,27.4,27.41,27.38,27.41,89970.0,26.1751,26.1847,26.156,26.1847,89970.0
2023-09-08 14:00:00,27.42,27.45,27.42,27.44,55310.0,26.1942,26.2229,26.1942,26.2133,55310.0
2023-09-08 14:10:00,27.44,27.44,27.33,27.33,95206.0,26.2133,26.2133,26.1082,26.1082,95206.0
2023-09-08 14:20:00,27.33,27.35,27.32,27.34,56020.0,26.1082,26.1273,26.0987,26.1178,56020.0
2023-09-08 14:30:00,27.34,27.34,27.28,27.28,114164.0,26.1178,26.1178,26.0605,26.0605,114164.0
2023-09-08 14:40:00,27.28,27.32,27.28,27.3,83710.0,26.0605,26.0987,26.0605,26.0796,83710.0
2023-09-08 14:50:00,27.3,27.32,27.3,27.31,53864.0,26.0796,26.0987,26.0796,26.0891,53864.0
2023-09-08 15:00:00,27.31,27.31,27.27,27.28,62190.0,26.0891,26.0891,26.0509,26.0605,62190.0
2023-09-08 15:10:00,27.28,27.28,27.25,27.27,55946.0,26.0605,26.0605,26.0318,26.0509,55946.0
2023-09-08 15:20:00,27.27,27.27,27.24,27.25,99084.0,26.0509,26.0509,26.0223,26.0318,99084.0
2023-09-08 15:30:00,27.25,27.27,27.24,27.25,132172.0,26.0318,26.0509,26.0223,26.0318,132172.0
2023-09-08 15:40:00,27.25,27.28,27.24,27.25,172834.0,26.0318,26.0605,26.0223,26.0318,172834.0
2023-09-08 15:50:00,27.25,27.27,27.17,27.25,928904.0,26.0318,26.0509,25.9554,26.0318,928904.0
2023-09-11 09:30:00,27.27,27.58,27.27,27.38,119288.0,26.0509,26.3471,26.0509,26.156,119288.0
2023-09-11 09:40:00,27.38,27.38,27.25,27.33,106890.0,26.156,26.156,26.0318,26.1082,106890.0
2023-09-11 09:50:00,27.33,27.35,27.3,27.34,83342.0,26.1082,26.1273,26.0796,26.1178,83342.0
2023-09-11 10:00:00,27.34,27.4,27.31,27.39,71038.0,26.1178,26.1751,26.0891,26.1656,71038.0
2023-09-11 10:10:00,27.4,27.42,27.34,27.38,74964.0,26.1751,26.1942,26.1178,26.156,74964.0
2023-09-11 10:20:00,27.38,27.39,27.34,27.36,67336.0,26.156,26.1656,26.1178,26.1369,67336.0
2023-09-11 10:30:00,27.36,27.36,27.28,27.28,43464.0,26.1369,26.1369,26.0605,26.0605,43464.0
2023-09-11 10:40:00,27.28,27.32,27.23,27.23,89318.0,26.0605,26.0987,26.0127,26.0127,89318.0
2023-09-11 10:50:00,27.23,27.24,27.17,27.18,47362.0,26.0127,26.0223,25.9554,25.9649,47362.0
2023-09-11 11:00:00,27.17,27.17,27.11,27.11,42450.0,25.9554,25.9554,25.8981,25.8981,42450.0
2023-09-11 11:10:00,27.11,27.15,27.11,27.13,72142.0,25.8981,25.9363,25.8981,25.9172,72142.0
2023-09-11 11:20:00,27.13,27.19,27.11,27.17,33370.0,25.9172,25.9745,25.8981,25.9554,33370.0
2023-09-11 11:30:00,27.17,27.19,27.13,27.13,38554.0,25.9554,25.9745,25.9172,25.9172,38554.0
2023-09-11 11:40:00,27.13,27.17,27.13,27.16,26208.0,25.9172,25.9554,25.9172,25.9458,26208.0
2023-09-11 11:50:00,27.16,27.18,27.16,27.18,20146.0,25.9458,25.9649,25.9458,25.9649,20146.0
2023-09-11 12:00:00,27.18,27.25,27.18,27.25,39676.0,25.9649,26.0318,25.9649,26.0318,39676.0
2023-09-11 12:10:00,27.25,27.26,27.23,27.24,37620.0,26.0318,26.0414,26.0127,26.0223,37620.0
2023-09-11 12:20:00,27.24,27.24,27.22,27.24,44224.0,26.0223,26.0223,26.0032,26.0223,44224.0
2023-09-11 12:30:00,27.25,27.25,27.21,27.23,29184.0,26.0318,26.0318,25.9936,26.0127,29184.0
2023-09-11 12:40:00,27.22,27.23,27.21,27.22,29150.0,26.0032,26.0127,25.9936,26.0032,29150.0
2023-09-11 12:50:00,27.23,27.25,27.21,27.24,37732.0,26.0127,26.0318,25.9936,26.0223,37732.0
2023-09-11 13:00:00,27.24,27.25,27.22,27.25,37776.0,26.0223,26.0318,26.0032,26.0318,37776.0
2023-09-11 13:10:00,27.25,27.28,27.25,27.28,21014.0,26.0318,26.0605,26.0318,26.0605,21014.0
2023-09-11 13:20:00,27.28,27.33,27.27,27.33,53460.0,26.0605,26.1082,26.0509,26.1082,53460.0
2023-09-11 13:30:00,27.33,27.37,27.33,27.36,42280.0,26.1082,26.1465,26.1082,26.1369,42280.0
2023-09-11 13:40:00,27.36,27.38,27.34,27.35,26708.0,26.1369,26.156,26.1178,26.1273,26708.0
2023-09-11 13:50:00,27.35,27.37,27.35,27.36,30476.0,26.1273,26.1465,26.1273,26.1369,30476.0
2023-09-11 14:00:00,27.37,27.37,27.32,27.35,34014.0,26.1465,26.1465,26.0987,26.1273,34014.0
2023-09-11 14:10:00,27.34,27.36,27.34,27.35,23126.0,26.1178,26.1369,26.1178,26.1273,23126.0
2023-09-11 14:20:00,27.35,27.35,27.33,27.35,24034.0,26.1273,26.1273,26.1082,26.1273,24034.0
2023-09-11 14:30:00,27.35,27.36,27.34,27.36,38794.0,26.1273,26.1369,26.1178,26.1369,38794.0
2023-09-11 14:40:00,27.36,27.36,27.31,27.32,43826.0,26.1369,26.1369,26.0891,26.0987,43826.0
2023-09-11 14:50:00,27.33,27.33,27.3,27.32,27674.0,26.1082,26.1082,26.0796,26.0987,27674.0
2023-09-11 15:00:00,27.32,27.32,27.29,27.29,30936.0,26.0987,26.0987,26.07,26.07,30936.0
2023-09-11 15:10:00,27.29,27.3,27.27,27.28,29844.0,26.07,26.0796,26.0509,26.0605,29844.0
2023-09-11 15:20:00,27.28,27.29,27.27,27.28,51506.0,26.0605,26.07,26.0509,26.0605,51506.0
2023-09-11 15:30:00,27.28,27.33,27.27,27.31,102118.0,26.0605,26.1082,26.0509,26.0891,102118.0
2023-09-11 15:40:00,27.31,27.31,27.27,27.29,154272.0,26.0891,26.0891,26.0509,26.07,154272.0
2023-09-11 15:50:00,27.28,27.33,27.27,27.3,719924.0,26.0605,26.1082,26.0509,26.0796,719924.0
2023-09-12 09:30:00,27.2,27.28,27.16,27.27,117702.0,25.9841,26.0605,25.9458,26.0509,117702.0
2023-09-12 09:40:00,27.27,27.31,27.25,27.28,52610.0,26.0509,26.0891,26.0318,26.0605,52610.0
2023-09-12 09:50:00,27.27,27.27,27.24,27.27,76926.0,26.0509,26.0509,26.0223,26.0509,76926.0
2023-09-12 10:00:00,27.27,27.35,27.27,27.33,43492.0,26.0509,26.1273,26.0509,26.1082,43492.0
2023-09-12 10:10:00,27.34,27.36,27.32,27.36,51600.0,26.1178,26.1369,26.0987,26.1369,51600.0
2023-09-12 10:20:00,27.36,27.39,27.34,27.35,61186.0,26.1369,26.1656,26.1178,26.1273,61186.0
2023-09-12 10:30:00,27.35,27.35,27.3,27.32,47440.0,26.1273,26.1273,26.0796,26.0987,47440.0
2023-09-12 10:40:00,27.32,27.33,27.27,27.28,34560.0,26.0987,26.1082,26.0509,26.0605,34560.0
2023-09-12 10:50:00,27.28,27.29,27.25,27.28,52860.0,26.0605,26.07,26.0318,26.0605,52860.0
2023-09-12 11:00:00,27.28,27.3,27.25,27.26,33000.0,26.0605,26.0796,26.0318,26.0414,33000.0
2023-09-12 11:10:00,27.26,27.27,27.24,27.25,19198.0,26.0414,26.0509,26.0223,26.0318,19198.0
2023-09-12 11:20:00,27.25,27.29,27.25,27.29,34700.0,26.0318,26.07,26.0318,26.07,34700.0
2023-09-12 11:30:00,27.29,27.32,27.27,27.28,50052.0,26.07,26.0987,26.0509,26.0605,50052.0
2023-09-12 11:40:00,27.28,27.29,27.27,27.28,29336.0,26.0605,26.07,26.0509,26.0605,29336.0
2023-09-12 11:50:00,27.29,27.31,27.28,27.29,21490.0,26.07,26.0891,26.0605,26.07,21490.0
2023-09-12 12:00:00,27.29,27.3,27.27,27.27,73268.0,26.07,26.0796,26.0509,26.0509,73268.0
2023-09-12 12:10:00,27.27,27.29,27.26,27.29,20896.0,26.0509,26.07,26.0414,26.07,20896.0
2023-09-12 12:20:00,27.29,27.3,27.27,27.28,21776.0,26.07,26.0796,26.0509,26.0605,21776.0
2023-09-12 12:30:00,27.28,27.28,27.26,27.28,12712.0,26.0605,26.0605,26.0414,26.0605,12712.0
2023-09-12 12:40:00,27.28,27.29,27.25,27.27,16522.0,26.0605,26.07,26.0318,26.0509,16522.0
2023-09-12 12:50:00,27.28,27.3,27.26,27.3,83330.0,26.0605,26.0796,26.0414,26.0796,83330.0
2023-09-12 13:00:00,27.3,27.34,27.29,27.31,56478.0,26.0796,26.1178,26.07,26.0891,56478.0
2023-09-12 13:10:00,27.31,27.33,27.3,27.31,37834.0,26.0891,26.1082,26.0796,26.0891,37834.0
2023-09-12 13:20:00,27.31,27.36,27.31,27.34,52170.0,26.0891,26.1369,26.0891,26.1178,52170.0
2023-09-12 13:30:00,27.35,27.36,27.31,27.32,29636.0,26.1273,26.1369,26.0891,26.0987,29636.0
2023-09-12 13:40:00,27.31,27.32,27.28,27.29,27208.0,26.0891,26.0987,26.0605,26.07,27208.0
2023-09-12 13:50:00,27.29,27.31,27.27,27.28,32792.0,26.07,26.0891,26.0509,26.0605,32792.0
2023-09-12 14:00:00,27.28,27.29,27.25,27.28,20978.0,26.0605,26.07,26.0318,26.0605,20978.0
2023-09-12 14:10:00,27.27,27.28,27.24,27.25,35434.0,26.0509,26.0605,26.0223,26.0318,35434.0
2023-09-12 14:20:00,27.26,27.26,27.23,27.25,31550.0,26.0414,26.0414,26.0127,26.0318,31550.0
2023-09-12 14:30:00,27.24,27.24,27.22,27.24,13052.0,26.0223,26.0223,26.0032,26.0223,13052.0
2023-09-12 14:40:00,27.25,27.25,27.22,27.23,21008.0,26.0318,26.0318,26.0032,26.0127,21008.0
2023-09-12 14:50:00,27.22,27.24,27.2,27.23,32330.0,26.0032,26.0223,25.9841,26.0127,32330.0
2023-09-12 15:00:00,27.23,27.25,27.22,27.23,42652.0,26.0127,26.0318,26.0032,26.0127,42652.0
2023-09-12 15:10:00,27.23,27.24,27.21,27.23,30178.0,26.0127,26.0223,25.9936,26.0127,30178.0
2023-09-12 15:20:00,27.22,27.24,27.2,27.2,49590.0,26.0032,26.0223,25.9841,25.9841,49590.0
2023-09-12 15:30:00,27.2,27.24,27.18,27.23,69126.0,25.9841,26.0223,25.9649,26.0127,69126.0
2023-09-12 15:40:00,27.23,27.24,27.21,27.22,78520.0,26.0127,26.0223,25.9936,26.0032,78520.0
2023-09-12 15:50:00,27.23,27.29,27.22,27.26,641976.0,26.0127,26.07,26.0032,26.0414,641976.0
2023-09-13 09:30:00,27.2,27.32,27.2,27.23,63780.0,25.9841,26.0987,25.9841,26.0127,63780.0
2023-09-13 09:40:00,27.23,27.25,27.16,27.24,36068.0,26.0127,26.0318,25.9458,26.0223,36068.0
2023-09-13 09:50:00,27.25,27.27,27.18,27.21,40196.0,26.0318,26.0509,25.9649,25.9936,40196.0
2023-09-13 10:00:00,27.21,27.21,27.12,27.16,36106.0,25.9936,25.9936,25.9076,25.9458,36106.0
2023-09-13 10:10:00,27.16,27.18,27.14,27.16,58034.0,25.9458,25.9649,25.9267,25.9458,58034.0
2023-09-13 10:20:00,27.15,27.2,27.15,27.2,28450.0,25.9363,25.9841,25.9363,25.9841,28450.0
2023-09-13 10:30:00,27.2,27.23,27.18,27.23,34436.0,25.9841,26.0127,25.9649,26.0127,34436.0
2023-09-13 10:40:00,27.23,27.24,27.18,27.18,30598.0,26.0127,26.0223,25.9649,25.9649,30598.0
2023-09-13 10:50:00,27.18,27.23,27.18,27.22,36344.0,25.9649,26.0127,25.9649,26.0032,36344.0
2023-09-13 11:00:00,27.23,27.27,27.21,27.26,43830.0,26.0127,26.0509,25.9936,26.0414,43830.0
2023-09-13 11:10:00,27.26,27.27,27.24,27.25,58868.0,26.0414,26.0509,26.0223,26.0318,58868.0
2023-09-13 11:20:00,27.25,27.31,27.24,27.3,71106.0,26.0318,26.0891,26.0223,26.0796,71106.0
2023-09-13 11:30:00,27.3,27.31,27.26,27.27,106742.0,26.0796,26.0891,26.0414,26.0509,106742.0
2023-09-13 11:40:00,27.27,27.28,27.24,27.26,48682.0,26.0509,26.0605,26.0223,26.0414,48682.0
2023-09-13 11:50:00,27.27,27.28,27.24,27.28,39868.0,26.0509,26.0605,26.0223,26.0605,39868.0
2023-09-13 12:00:00,27.28,27.34,27.27,27.33,63178.0,26.0605,26.1178,26.0509,26.1082,63178.0
2023-09-13 12:10:00,27.33,27.35,27.31,27.34,100074.0,26.1082,26.1273,26.0891,26.1178,100074.0
2023-09-13 12:20:00,27.33,27.38,27.33,27.38,28322.0,26.1082,26.156,26.1082,26.156,28322.0
2023-09-13 12:30:00,27.39,27.4,27.32,27.33,30888.0,26.1656,26.1751,26.0987,26.1082,30888.0
2023-09-13 12:40:00,27.33,27.35,27.32,27.33,23416.0,26.1082,26.1273,26.0987,26.1082,23416.0
2023-09-13 12:50:00,27.33,27.34,27.32,27.33,22512.0,26.1082,26.1178,26.0987,26.1082,22512.0
2023-09-13 13:00:00,27.33,27.35,27.32,27.32,18880.0,26.1082,26.1273,26.0987,26.0987,18880.0
2023-09-13 13:10:00,27.32,27.34,27.31,27.32,33476.0,26.0987,26.1178,26.0891,26.0987,33476.0
2023-09-13 13:20:00,27.32,27.34,27.31,27.31,31690.0,26.0987,26.1178,26.0891,26.0891,31690.0
2023-09-13 13:30:00,27.31,27.33,27.3,27.3,30252.0,26.0891,26.1082,26.0796,26.0796,30252.0
2023-09-13 13:40:00,27.31,27.32,27.29,27.3,33700.0,26.0891,26.0987,26.07,26.0796,33700.0
2023-09-13 13:50:00,27.3,27.31,27.29,27.29,40628.0,26.0796,26.0891,26.07,26.07,40628.0
2023-09-13 14:00:00,27.29,27.3,27.25,27.28,54178.0,26.07,26.0796,26.0318,26.0605,54178.0
2023-09-13 14:10:00,27.28,27.29,27.22,27.25,45788.0,26.0605,26.07,26.0032,26.0318,45788.0
2023-09-13 14:20:00,27.24,27.27,27.24,27.26,61590.0,26.0223,26.0509,26.0223,26.0414,61590.0
2023-09-13 14:30:00,27.26,27.28,27.24,27.24,64800.0,26.0414,26.0605,26.0223,26.0223,64800.0
2023-09-13 14:40:00,27.24,27.25,27.21,27.22,44700.0,26.0223,26.0318,25.9936,26.0032,44700.0
2023-09-13 14:50:00,27.21,27.22,27.15,27.2,83198.0,25.9936,26.0032,25.9363,25.9841,83198.0
2023-09-13 15:00:00,27.2,27.2,27.17,27.18,41312.0,25.9841,25.9841,25.9554,25.9649,41312.0
2023-09-13 15:10:00,27.18,27.2,27.16,27.18,74040.0,25.9649,25.9841,25.9458,25.9649,74040.0
2023-09-13 15:20:00,27.19,27.21,27.18,27.2,32910.0,25.9745,25.9936,25.9649,25.9841,32910.0
2023-09-13 15:30:00,27.2,27.3,27.2,27.29,129180.0,25.9841,26.0796,25.9841,26.07,129180.0
2023-09-13 15:40:00,27.29,27.34,27.29,27.33,93722.0,26.07,26.1178,26.07,26.1082,93722.0
2023-09-13 15:50:00,27.33,27.37,27.31,27.36,575338.0,26.1082,26.1465,26.0891,26.1369,575338.0
2023-09-14 09:30:00,27.56,27.6,27.43,27.54,207578.0,26.328,26.3662,26.2038,26.3089,207578.0
2023-09-14 09:40:00,27.53,27.58,27.4,27.43,105640.0,26.2993,26.3471,26.1751,26.2038,105640.0
2023-09-14 09:50:00,27.44,27.47,27.4,27.43,72612.0,26.2133,26.242,26.1751,26.2038,72612.0
2023-09-14 10:00:00,27.43,27.44,27.36,27.4,61468.0,26.2038,26.2133,26.1369,26.1751,61468.0
2023-09-14 10:10:00,27.4,27.45,27.39,27.42,42550.0,26.1751,26.2229,26.1656,26.1942,42550.0
2023-09-14 10:20:00,27.41,27.43,27.36,27.39,42190.0,26.1847,26.2038,26.1369,26.1656,42190.0
2023-09-14 10:30:00,27.4,27.43,27.39,27.4,37880.0,26.1751,26.2038,26.1656,26.1751,37880.0
2023-09-14 10:40:00,27.4,27.45,27.4,27.42,58530.0,26.1751,26.2229,26.1751,26.1942,58530.0
2023-09-14 10:50:00,27.43,27.48,27.43,27.48,35320.0,26.2038,26.2515,26.2038,26.2515,35320.0
2023-09-14 11:00:00,27.47,27.5,27.45,27.46,32976.0,26.242,26.2706,26.2229,26.2324,32976.0
2023-09-14 11:10:00,27.46,27.47,27.41,27.43,65502.0,26.2324,26.242,26.1847,26.2038,65502.0
2023-09-14 11:20:00,27.43,27.43,27.38,27.38,29072.0,26.2038,26.2038,26.156,26.156,29072.0
2023-09-14 11:30:00,27.38,27.41,27.36,27.36,21966.0,26.156,26.1847,26.1369,26.1369,21966.0
2023-09-14 11:40:00,27.36,27.37,27.34,27.36,26106.0,26.1369,26.1465,26.1178,26.1369,26106.0
2023-09-14 11:50:00,27.36,27.38,27.36,27.38,28858.0,26.1369,26.156,26.1369,26.156,28858.0
2023-09-14 12:00:00,27.38,27.38,27.36,27.36,20638.0,26.156,26.156,26.1369,26.1369,20638.0
2023-09-14 12:10:00,27.36,27.43,27.36,27.41,32542.0,26.1369,26.2038,26.1369,26.1847,32542.0
2023-09-14 12:20:00,27.42,27.43,27.4,27.43,18256.0,26.1942,26.2038,26.1751,26.2038,18256.0
2023-09-14 12:30:00,27.43,27.48,27.43,27.48,24824.0,26.2038,26.2515,26.2038,26.2515,24824.0
2023-09-14 12:40:00,27.48,27.54,27.48,27.53,87998.0,26.2515,26.3089,26.2515,26.2993,87998.0
2023-09-14 12:50:00,27.53,27.56,27.53,27.55,40996.0,26.2993,26.328,26.2993,26.3184,40996.0
2023-09-14 13:00:00,27.55,27.55,27.52,27.53,31896.0,26.3184,26.3184,26.2897,26.2993,31896.0
2023-09-14 13:10:00,27.53,27.54,27.51,27.53,26542.0,26.2993,26.3089,26.2802,26.2993,26542.0
2023-09-14 13:20:00,27.53,27.54,27.48,27.5,26430.0,26.2993,26.3089,26.2515,26.2706,26430.0
2023-09-14 13:30:00,27.49,27.5,27.49,27.5,19516.0,26.2611,26.2706,26.2611,26.2706,19516.0
2023-09-14 13:40:00,27.5,27.5,27.48,27.49,25574.0,26.2706,26.2706,26.2515,26.2611,25574.0
2023-09-14 13:50:00,27.49,27.52,27.49,27.51,37092.0,26.2611,26.2897,26.2611,26.2802,37092.0
2023-09-14 14:00:00,27.51,27.52,27.46,27.47,138228.0,26.2802,26.2897,26.2324,26.242,138228.0
2023-09-14 14:10:00,27.47,27.47,27.43,27.43,39590.0,26.242,26.242,26.2038,26.2038,39590.0
2023-09-14 14:20:00,27.43,27.44,27.4,27.4,42900.0,26.2038,26.2133,26.1751,26.1751,42900.0
2023-09-14 14:30:00,27.4,27.42,27.39,27.4,85754.0,26.1751,26.1942,26.1656,26.1751,85754.0
2023-09-14 14:40:00,27.41,27.42,27.4,27.42,45054.0,26.1847,26.1942,26.1751,26.1942,45054.0
2023-09-14 14:50:00,27.42,27.44,27.41,27.44,47564.0,26.1942,26.2133,26.1847,26.2133,47564.0
2023-09-14 15:00:00,27.44,27.46,27.43,27.44,39324.0,26.2133,26.2324,26.2038,26.2133,39324.0
2023-09-14 15:10:00,27.44,27.45,27.41,27.42,49542.0,26.2133,26.2229,26.1847,26.1942,49542.0
2023-09-14 15:20:00,27.42,27.43,27.38,27.38,72436.0,26.1942,26.2038,26.156,26.156,72436.0
2023-09-14 15:30:00,27.38,27.38,27.34,27.36,113326.0,26.156,26.156,26.1178,26.1369,113326.0
2023-09-14 15:40:00,27.36,27.37,27.35,27.36,211032.0,26.1369,26.1465,26.1273,26.1369,211032.0
2023-09-14 15:50:00,27.36,27.42,27.36,27.41,505570.0,26.1369,26.1942,26.1369,26.1847,505570.0
2023-09-15 09:30:00,27.57,27.63,27.46,27.54,1864876.0,26.3375,26.3948,26.2324,26.3089,1864876.0
2023-09-15 09:40:00,27.54,27.59,27.49,27.56,155766.0,26.3089,26.3566,26.2611,26.328,155766.0
2023-09-15 09:50:00,27.57,27.6,27.55,27.58,86790.0,26.3375,26.3662,26.3184,26.3471,86790.0
2023-09-15 10:00:00,27.59,27.6,27.52,27.54,70238.0,26.3566,26.3662,26.2897,26.3089,70238.0
2023-09-15 10:10:00,27.54,27.58,27.5,27.58,76416.0,26.3089,26.3471,26.2706,26.3471,76416.0
2023-09-15 10:20:00,27.58,27.6,27.55,27.57,79644.0,26.3471,26.3662,26.3184,26.3375,79644.0
2023-09-15 10:30:00,27.57,27.57,27.52,27.56,78542.0,26.3375,26.3375,26.2897,26.328,78542.0
2023-09-15 10:40:00,27.56,27.58,27.53,27.56,86192.0,26.328,26.3471,26.2993,26.328,86192.0
2023-09-15 10:50:00,27.56,27.56,27.47,27.48,82324.0,26.328,26.328,26.242,26.2515,82324.0
2023-09-15 11:00:00,27.48,27.48,27.43,27.48,40234.0,26.2515,26.2515,26.2038,26.2515,40234.0
2023-09-15 11:10:00,27.48,27.48,27.43,27.44,53350.0,26.2515,26.2515,26.2038,26.2133,53350.0
2023-09-15 11:20:00,27.43,27.47,27.43,27.47,48840.0,26.2038,26.242,26.2038,26.242,48840.0
2023-09-15 11:30:00,27.47,27.47,27.43,27.44,55016.0,26.242,26.242,26.2038,26.2133,55016.0
2023-09-15 11:40:00,27.44,27.48,27.44,27.48,39144.0,26.2133,26.2515,26.2133,26.2515,39144.0
2023-09-15 11:50:00,27.48,27.49,27.44,27.46,70750.0,26.2515,26.2611,26.2133,26.2324,70750.0
2023-09-15 12:00:00,27.47,27.48,27.46,27.48,53148.0,26.242,26.2515,26.2324,26.2515,53148.0
2023-09-15 12:10:00,27.48,27.49,27.43,27.48,46476.0,26.2515,26.2611,26.2038,26.2515,46476.0
2023-09-15 12:20:00,27.49,27.5,27.47,27.48,29102.0,26.2611,26.2706,26.242,26.2515,29102.0
2023-09-15 12:30:00,27.48,27.49,27.47,27.49,41856.0,26.2515,26.2611,26.242,26.2611,41856.0
2023-09-15 12:40:00,27.49,27.5,27.48,27.5,31556.0,26.2611,26.2706,26.2515,26.2706,31556.0
2023-09-15 12:50:00,27.51,27.51,27.47,27.5,26516.0,26.2802,26.2802,26.242,26.2706,26516.0
2023-09-15 13:00:00,27.5,27.5,27.43,27.44,32098.0,26.2706,26.2706,26.2038,26.2133,32098.0
2023-09-15 13:10:00,27.44,27.45,27.41,27.43,22850.0,26.2133,26.2229,26.1847,26.2038,22850.0
2023-09-15 13:20:00,27.43,27.44,27.42,27.43,23348.0,26.2038,26.2133,26.1942,26.2038,23348.0
2023-09-15 13:30:00,27.43,27.49,27.41,27.49,51248.0,26.2038,26.2611,26.1847,26.2611,51248.0
2023-09-15 13:40:00,27.49,27.51,27.48,27.49,39066.0,26.2611,26.2802,26.2515,26.2611,39066.0
2023-09-15 13:50:00,27.49,27.54,27.49,27.52,54930.0,26.2611,26.3089,26.2611,26.2897,54930.0
2023-09-15 14:00:00,27.52,27.54,27.51,27.52,33372.0,26.2897,26.3089,26.2802,26.2897,33372.0
2023-09-15 14:10:00,27.51,27.53,27.5,27.52,24772.0,26.2802,26.2993,26.2706,26.2897,24772.0
2023-09-15 14:20:00,27.52,27.52,27.49,27.5,41094.0,26.2897,26.2897,26.2611,26.2706,41094.0
2023-09-15 14:30:00,27.5,27.54,27.5,27.53,38764.0,26.2706,26.3089,26.2706,26.2993,38764.0
2023-09-15 14:40:00,27.53,27.55,27.53,27.55,25044.0,26.2993,26.3184,26.2993,26.3184,25044.0
2023-09-15 14:50:00,27.55,27.57,27.53,27.57,46886.0,26.3184,26.3375,26.2993,26.3375,46886.0
2023-09-15 15:00:00,27.57,27.57,27.54,27.55,46030.0,26.3375,26.3375,26.3089,26.3184,46030.0
2023-09-15 15:10:00,27.55,27.58,27.54,27.57,47246.0,26.3184,26.3471,26.3089,26.3375,47246.0
2023-09-15 15:20:00,27.57,27.61,27.56,27.61,72370.0,26.3375,26.3757,26.328,26.3757,72370.0
2023-09-15 15:30:00,27.61,27.61,27.53,27.53,94440.0,26.3757,26.3757,26.2993,26.2993,94440.0
2023-09-15 15:40:00,27.53,27.55,27.52,27.55,108116.0,26.2993,26.3184,26.2897,26.3184,108116.0
2023-09-15 15:50:00,27.54,27.63,27.54,27.61,780544.0,26.3089,26.3948,26.3089,26.3757,780544.0
2023-09-18 09:30:00,27.65,27.75,27.61,27.74,189400.0,26.4139,26.5095,26.3757,26.4999,189400.0
2023-09-18 09:40:00,27.74,27.75,27.65,27.72,100436.0,26.4999,26.5095,26.4139,26.4808,100436.0
2023-09-18 09:50:00,27.72,27.73,27.67,27.7,81218.0,26.4808,26.4904,26.433,26.4617,81218.0
2023-09-18 10:00:00,27.7,27.8,27.7,27.74,80022.0,26.4617,26.5572,26.4617,26.4999,80022.0
2023-09-18 10:10:00,27.74,27.78,27.73,27.75,68340.0,26.4999,26.5381,26.4904,26.5095,68340.0
2023-09-18 10:20:00,27.75,27.79,27.73,27.79,64128.0,26.5095,26.5477,26.4904,26.5477,64128.0
2023-09-18 10:30:00,27.78,27.83,27.76,27.77,68008.0,26.5381,26.5859,26.519,26.5286,68008.0
2023-09-18 10:40:00,27.77,27.8,27.74,27.77,44028.0,26.5286,26.5572,26.4999,26.5286,44028.0
2023-09-18 10:50:00,27.77,27.79,27.75,27.76,38478.0,26.5286,26.5477,26.5095,26.519,38478.0
2023-09-18 11:00:00,27.75,27.79,27.75,27.75,39266.0,26.5095,26.5477,26.5095,26.5095,39266.0
2023-09-18 11:10:00,27.75,27.76,27.71,27.71,34894.0,26.5095,26.519,26.4713,26.4713,34894.0
2023-09-18 11:20:00,27.71,27.72,27.62,27.65,91422.0,26.4713,26.4808,26.3853,26.4139,91422.0
2023-09-18 11:30:00,27.65,27.66,27.63,27.64,71968.0,26.4139,26.4235,26.3948,26.4044,71968.0
2023-09-18 11:40:00,27.65,27.7,27.65,27.68,61602.0,26.4139,26.4617,26.4139,26.4426,61602.0
2023-09-18 11:50:00,27.68,27.7,27.67,27.68,33874.0,26.4426,26.4617,26.433,26.4426,33874.0
2023-09-18 12:00:00,27.68,27.68,27.64,27.65,78618.0,26.4426,26.4426,26.4044,26.4139,78618.0
2023-09-18 12:10:00,27.65,27.68,27.65,27.67,64620.0,26.4139,26.4426,26.4139,26.433,64620.0
2023-09-18 12:20:00,27.67,27.67,27.65,27.65,20412.0,26.433,26.433,26.4139,26.4139,20412.0
2023-09-18 12:30:00,27.65,27.67,27.64,27.65,83576.0,26.4139,26.433,26.4044,26.4139,83576.0
2023-09-18 12:40:00,27.65,27.67,27.63,27.65,88390.0,26.4139,26.433,26.3948,26.4139,88390.0
2023-09-18 12:50:00,27.65,27.65,27.62,27.63,42668.0,26.4139,26.4139,26.3853,26.3948,42668.0
2023-09-18 13:00:00,27.63,27.65,27.62,27.64,43948.0,26.3948,26.4139,26.3853,26.4044,43948.0
2023-09-18 13:10:00,27.64,27.64,27.62,27.64,49754.0,26.4044,26.4044,26.3853,26.4044,49754.0
2023-09-18 13:20:00,27.64,27.67,27.63,27.66,126740.0,26.4044,26.433,26.3948,26.4235,126740.0
2023-09-18 13:30:00,27.66,27.69,27.66,27.67,49064.0,26.4235,26.4521,26.4235,26.433,49064.0
2023-09-18 13:40:00,27.67,27.68,27.64,27.65,84112.0,26.433,26.4426,26.4044,26.4139,84112.0
2023-09-18 13:50:00,27.65,27.65,27.63,27.63,61100.0,26.4139,26.4139,26.3948,26.3948,61100.0
2023-09-18 14:00:00,27.63,27.65,27.62,27.63,43882.0,26.3948,26.4139,26.3853,26.3948,43882.0
2023-09-18 14:10:00,27.63,27.63,27.61,27.61,31790.0,26.3948,26.3948,26.3757,26.3757,31790.0
2023-09-18 14:20:00,27.61,27.62,27.59,27.6,33848.0,26.3757,26.3853,26.3566,26.3662,33848.0
2023-09-18 14:30:00,27.59,27.61,27.56,27.57,74388.0,26.3566,26.3757,26.328,26.3375,74388.0
2023-09-18 14:40:00,27.57,27.57,27.52,27.52,86102.0,26.3375,26.3375,26.2897,26.2897,86102.0
2023-09-18 14:50:00,27.53,27.53,27.46,27.49,86070.0,26.2993,26.2993,26.2324,26.2611,86070.0
2023-09-18 15:00:00,27.49,27.5,27.47,27.47,69510.0,26.2611,26.2706,26.242,26.242,69510.0
2023-09-18 15:10:00,27.48,27.49,27.45,27.46,72012.0,26.2515,26.2611,26.2229,26.2324,72012.0
2023-09-18 15:20:00,27.45,27.48,27.44,27.46,97446.0,26.2229,26.2515,26.2133,26.2324,97446.0
2023-09-18 15:30:00,27.46,27.47,27.42,27.42,93020.0,26.2324,26.242,26.1942,26.1942,93020.0
2023-09-18 15:40:00,27.42,27.47,27.42,27.46,201504.0,26.1942,26.242,26.1942,26.2324,201504.0
2023-09-18 15:50:00,27.46,27.48,27.42,27.46,666856.0,26.2324,26.2515,26.1942,26.2324,666856.0
2023-09-19 09:30:00,27.41,27.45,27.34,27.36,96188.0,26.1847,26.2229,26.1178,26.1369,96188.0
2023-09-19 09:40:00,27.36,27.42,27.33,27.42,71026.0,26.1369,26.1942,26.1082,26.1942,71026.0
2023-09-19 09:50:00,27.41,27.43,27.39,27.41,72788.0,26.1847,26.2038,26.1656,26.1847,72788.0
2023-09-19 10:00:00,27.41,27.43,27.38,27.39,68026.0,26.1847,26.2038,26.156,26.1656,68026.0
2023-09-19 10:10:00,27.41,27.43,27.38,27.42,80790.0,26.1847,26.2038,26.156,26.1942,80790.0
2023-09-19 10:20:00,27.42,27.46,27.41,27.45,56176.0,26.1942,26.2324,26.1847,26.2229,56176.0
2023-09-19 10:30:00,27.45,27.47,27.42,27.43,84862.0,26.2229,26.242,26.1942,26.2038,84862.0
2023-09-19 10:40:00,27.42,27.43,27.38,27.38,77442.0,26.1942,26.2038,26.156,26.156,77442.0
2023-09-19 10:50:00,27.38,27.41,27.36,27.4,57270.0,26.156,26.1847,26.1369,26.1751,57270.0
2023-09-19 11:00:00,27.4,27.42,27.38,27.39,177378.0,26.1751,26.1942,26.156,26.1656,177378.0
2023-09-19 11:10:00,27.39,27.39,27.35,27.36,47000.0,26.1656,26.1656,26.1273,26.1369,47000.0
2023-09-19 11:20:00,27.36,27.4,27.35,27.39,46600.0,26.1369,26.1751,26.1273,26.1656,46600.0
2023-09-19 11:30:00,27.39,27.39,27.34,27.34,33586.0,26.1656,26.1656,26.1178,26.1178,33586.0
2023-09-19 11:40:00,27.34,27.34,27.31,27.32,57758.0,26.1178,26.1178,26.0891,26.0987,57758.0
2023-09-19 11:50:00,27.32,27.32,27.28,27.3,66632.0,26.0987,26.0987,26.0605,26.0796,66632.0
2023-09-19 12:00:00,27.3,27.31,27.24,27.25,65546.0,26.0796,26.0891,26.0223,26.0318,65546.0
2023-09-19 12:10:00,27.25,27.25,27.23,27.23,52102.0,26.0318,26.0318,26.0127,26.0127,52102.0
2023-09-19 12:20:00,27.23,27.23,27.2,27.21,28806.0,26.0127,26.0127,25.9841,25.9936,28806.0
2023-09-19 12:30:00,27.21,27.21,27.12,27.13,44768.0,25.9936,25.9936,25.9076,25.9172,44768.0
2023-09-19 12:40:00,27.13,27.16,27.11,27.15,52378.0,25.9172,25.9458,25.8981,25.9363,52378.0
2023-09-19 12:50:00,27.16,27.23,27.16,27.21,41140.0,25.9458,26.0127,25.9458,25.9936,41140.0
2023-09-19 13:00:00,27.21,27.23,27.2,27.2,48638.0,25.9936,26.0127,25.9841,25.9841,48638.0
2023-09-19 13:10:00,27.21,27.25,27.2,27.24,43012.0,25.9936,26.0318,25.9841,26.0223,43012.0
2023-09-19 13:20:00,27.24,27.25,27.22,27.23,22312.0,26.0223,26.0318,26.0032,26.0127,22312.0
2023-09-19 13:30:00,27.23,27.29,27.23,27.28,28546.0,26.0127,26.07,26.0127,26.0605,28546.0
2023-09-19 13:40:00,27.28,27.31,27.24,27.3,103654.0,26.0605,26.0891,26.0223,26.0796,103654.0
2023-09-19 13:50:00,27.31,27.32,27.3,27.31,20310.0,26.0891,26.0987,26.0796,26.0891,20310.0
2023-09-19 14:00:00,27.32,27.35,27.32,27.34,25392.0,26.0987,26.1273,26.0987,26.1178,25392.0
2023-09-19 14:10:00,27.34,27.35,27.33,27.35,27232.0,26.1178,26.1273,26.1082,26.1273,27232.0
2023-09-19 14:20:00,27.35,27.38,27.35,27.37,35582.0,26.1273,26.156,26.1273,26.1465,35582.0
2023-09-19 14:30:00,27.36,27.45,27.36,27.45,49788.0,26.1369,26.2229,26.1369,26.2229,49788.0
2023-09-19 14:40:00,27.45,27.45,27.42,27.43,28784.0,26.2229,26.2229,26.1942,26.2038,28784.0
2023-09-19 14:50:00,27.43,27.43,27.41,27.41,50298.0,26.2038,26.2038,26.1847,26.1847,50298.0
2023-09-19 15:00:00,27.41,27.42,27.39,27.4,41428.0,26.1847,26.1942,26.1656,26.1751,41428.0
2023-09-19 15:10:00,27.4,27.41,27.38,27.4,29036.0,26.1751,26.1847,26.156,26.1751,29036.0
2023-09-19 15:20:00,27.4,27.43,27.39,27.43,50342.0,26.1751,26.2038,26.1656,26.2038,50342.0
2023-09-19 15:30:00,27.43,27.44,27.41,27.43,89502.0,26.2038,26.2133,26.1847,26.2038,89502.0
2023-09-19 15:40:00,27.43,27.48,27.43,27.47,90790.0,26.2038,26.2515,26.2038,26.242,90790.0
2023-09-19 15:50:00,27.46,27.47,27.4,27.41,488244.0,26.2324,26.242,26.1751,26.1847,488244.0
2023-09-20 09:30:00,27.58,27.58,27.4,27.42,67928.0,26.3471,26.3471,26.1751,26.1942,67928.0
2023-09-20 09:40:00,27.42,27.54,27.4,27.54,49738.0,26.1942,26.3089,26.1751,26.3089,49738.0
2023-09-20 09:50:00,27.54,27.6,27.53,27.57,94860.0,26.3089,26.3662,26.2993,26.3375,94860.0
2023-09-20 10:00:00,27.57,27.64,27.57,27.59,40442.0,26.3375,26.4044,26.3375,26.3566,40442.0
2023-09-20 10:10:00,27.59,27.59,27.53,27.54,32836.0,26.3566,26.3566,26.2993,26.3089,32836.0
2023-09-20 10:20:00,27.54,27.57,27.53,27.55,27164.0,26.3089,26.3375,26.2993,26.3184,27164.0
2023-09-20 10:30:00,27.55,27.55,27.52,27.53,32696.0,26.3184,26.3184,26.2897,26.2993,32696.0
2023-09-20 10:40:00,27.52,27.54,27.5,27.5,20748.0,26.2897,26.3089,26.2706,26.2706,20748.0
2023-09-20 10:50:00,27.5,27.5,27.49,27.5,23594.0,26.2706,26.2706,26.2611,26.2706,23594.0
2023-09-20 11:00:00,27.5,27.55,27.5,27.54,23540.0,26.2706,26.3184,26.2706,26.3089,23540.0
2023-09-20 11:10:00,27.54,27.56,27.5,27.5,26656.0,26.3089,26.328,26.2706,26.2706,26656.0
2023-09-20 11:20:00,27.49,27.5,27.48,27.48,17382.0,26.2611,26.2706,26.2515,26.2515,17382.0
2023-09-20 11:30:00,27.48,27.49,27.45,27.45,28990.0,26.2515,26.2611,26.2229,26.2229,28990.0
2023-09-20 11:40:00,27.45,27.49,27.45,27.49,16280.0,26.2229,26.2611,26.2229,26.2611,16280.0
2023-09-20 11:50:00,27.49,27.53,27.49,27.53,30830.0,26.2611,26.2993,26.2611,26.2993,30830.0
2023-09-20 12:00:00,27.53,27.54,27.51,27.53,17900.0,26.2993,26.3089,26.2802,26.2993,17900.0
2023-09-20 12:10:00,27.53,27.55,27.52,27.55,48602.0,26.2993,26.3184,26.2897,26.3184,48602.0
2023-09-20 12:20:00,27.55,27.56,27.53,27.55,26808.0,26.3184,26.328,26.2993,26.3184,26808.0
2023-09-20 12:30:00,27.55,27.56,27.55,27.56,21710.0,26.3184,26.328,26.3184,26.328,21710.0
2023-09-20 12:40:00,27.55,27.58,27.54,27.55,41114.0,26.3184,26.3471,26.3089,26.3184,41114.0
2023-09-20 12:50:00,27.55,27.57,27.54,27.57,30444.0,26.3184,26.3375,26.3089,26.3375,30444.0
2023-09-20 13:00:00,27.56,27.57,27.55,27.55,29110.0,26.328,26.3375,26.3184,26.3184,29110.0
2023-09-20 13:10:00,27.55,27.56,27.54,27.56,22116.0,26.3184,26.328,26.3089,26.328,22116.0
2023-09-20 13:20:00,27.55,27.56,27.55,27.55,24450.0,26.3184,26.328,26.3184,26.3184,24450.0
2023-09-20 13:30:00,27.55,27.55,27.48,27.48,33968.0,26.3184,26.3184,26.2515,26.2515,33968.0
2023-09-20 13:40:00,27.47,27.5,27.46,27.49,17906.0,26.242,26.2706,26.2324,26.2611,17906.0
2023-09-20 13:50:00,27.49,27.53,27.49,27.51,21646.0,26.2611,26.2993,26.2611,26.2802,21646.0
2023-09-20 14:00:00,27.5,27.5,27.33,27.38,75160.0,26.2706,26.2706,26.1082,26.156,75160.0
2023-09-20 14:10:00,27.38,27.4,27.34,27.38,54400.0,26.156,26.1751,26.1178,26.156,54400.0
2023-09-20 14:20:00,27.38,27.4,27.36,27.36,36902.0,26.156,26.1751,26.1369,26.1369,36902.0
2023-09-20 14:30:00,27.36,27.45,27.34,27.4,74032.0,26.1369,26.2229,26.1178,26.1751,74032.0
2023-09-20 14:40:00,27.4,27.4,27.33,27.33,72278.0,26.1751,26.1751,26.1082,26.1082,72278.0
2023-09-20 14:50:00,27.32,27.34,27.29,27.3,83192.0,26.0987,26.1178,26.07,26.0796,83192.0
2023-09-20 15:00:00,27.3,27.34,27.29,27.3,49496.0,26.0796,26.1178,26.07,26.0796,49496.0
2023-09-20 15:10:00,27.3,27.31,27.24,27.25,45500.0,26.0796,26.0891,26.0223,26.0318,45500.0
2023-09-20 15:20:00,27.25,27.28,27.24,27.26,57244.0,26.0318,26.0605,26.0223,26.0414,57244.0
2023-09-20 15:30:00,27.27,27.27,27.18,27.2,88372.0,26.0509,26.0509,25.9649,25.9841,88372.0
2023-09-20 15:40:00,27.2,27.21,27.15,27.18,155652.0,25.9841,25.9936,25.9363,25.9649,155652.0
2023-09-20 15:50:00,27.18,27.18,27.13,27.14,428196.0,25.9649,25.9649,25.9172,25.9267,428196.0
2023-09-21 09:30:00,27.09,27.11,26.92,26.93,110126.0,25.879,25.8981,25.7166,25.7261,110126.0
2023-09-21 09:40:00,26.93,27.01,26.92,27.01,54446.0,25.7261,25.8025,25.7166,25.8025,54446.0
2023-09-21 09:50:00,27.01,27.05,26.98,26.98,63542.0,25.8025,25.8408,25.7739,25.7739,63542.0
2023-09-21 10:00:00,26.99,27.05,26.99,27.04,60650.0,25.7834,25.8408,25.7834,25.8312,60650.0
2023-09-21 10:10:00,27.06,27.11,27.03,27.08,76024.0,25.8503,25.8981,25.8217,25.8694,76024.0
2023-09-21 10:20:00,27.08,27.16,27.08,27.13,64978.0,25.8694,25.9458,25.8694,25.9172,64978.0
2023-09-21 10:30:00,27.12,27.15,27.08,27.15,33420.0,25.9076,25.9363,25.8694,25.9363,33420.0
2023-09-21 10:40:00,27.15,27.16,27.11,27.15,62608.0,25.9363,25.9458,25.8981,25.9363,62608.0
2023-09-21 10:50:00,27.16,27.16,27.05,27.07,55012.0,25.9458,25.9458,25.8408,25.8599,55012.0
2023-09-21 11:00:00,27.08,27.14,27.07,27.11,102064.0,25.8694,25.9267,25.8599,25.8981,102064.0
2023-09-21 11:10:00,27.11,27.12,27.06,27.08,89452.0,25.8981,25.9076,25.8503,25.8694,89452.0
2023-09-21 11:20:00,27.08,27.11,27.07,27.09,54266.0,25.8694,25.8981,25.8599,25.879,54266.0
2023-09-21 11:30:00,27.09,27.15,27.09,27.14,54408.0,25.879,25.9363,25.879,25.9267,54408.0
2023-09-21 11:40:00,27.15,27.24,27.14,27.24,67714.0,25.9363,26.0223,25.9267,26.0223,67714.0
2023-09-21 11:50:00,27.24,27.25,27.21,27.23,130766.0,26.0223,26.0318,25.9936,26.0127,130766.0
2023-09-21 12:00:00,27.22,27.28,27.22,27.27,110652.0,26.0032,26.0605,26.0032,26.0509,110652.0
2023-09-21 12:10:00,27.27,27.27,27.24,27.26,111872.0,26.0509,26.0509,26.0223,26.0414,111872.0
2023-09-21 12:20:00,27.25,27.27,27.23,27.24,133858.0,26.0318,26.0509,26.0127,26.0223,133858.0
2023-09-21 12:30:00,27.23,27.24,27.18,27.18,64316.0,26.0127,26.0223,25.9649,25.9649,64316.0
2023-09-21 12:40:00,27.18,27.18,27.15,27.15,41654.0,25.9649,25.9649,25.9363,25.9363,41654.0
2023-09-21 12:50:00,27.15,27.16,27.11,27.11,40132.0,25.9363,25.9458,25.8981,25.8981,40132.0
2023-09-21 13:00:00,27.11,27.13,27.1,27.11,33380.0,25.8981,25.9172,25.8885,25.8981,33380.0
2023-09-21 13:10:00,27.11,27.15,27.11,27.12,70260.0,25.8981,25.9363,25.8981,25.9076,70260.0
2023-09-21 13:20:00,27.13,27.14,27.11,27.13,37258.0,25.9172,25.9267,25.8981,25.9172,37258.0
2023-09-21 13:30:00,27.13,27.19,27.12,27.17,84298.0,25.9172,25.9745,25.9076,25.9554,84298.0
2023-09-21 13:40:00,27.17,27.18,27.15,27.18,29686.0,25.9554,25.9649,25.9363,25.9649,29686.0
2023-09-21 13:50:00,27.18,27.21,27.18,27.19,32754.0,25.9649,25.9936,25.9649,25.9745,32754.0
2023-09-21 14:00:00,27.19,27.19,27.16,27.18,39656.0,25.9745,25.9745,25.9458,25.9649,39656.0
2023-09-21 14:10:00,27.18,27.21,27.18,27.19,37624.0,25.9649,25.9936,25.9649,25.9745,37624.0
2023-09-21 14:20:00,27.19,27.2,27.16,27.16,41088.0,25.9745,25.9841,25.9458,25.9458,41088.0
2023-09-21 14:30:00,27.16,27.18,27.13,27.15,56820.0,25.9458,25.9649,25.9172,25.9363,56820.0
2023-09-21 14:40:00,27.16,27.18,27.15,27.18,40828.0,25.9458,25.9649,25.9363,25.9649,40828.0
2023-09-21 14:50:00,27.18,27.22,27.18,27.19,65586.0,25.9649,26.0032,25.9649,25.9745,65586.0
2023-09-21 15:00:00,27.19,27.22,27.18,27.22,61666.0,25.9745,26.0032,25.9649,26.0032,61666.0
2023-09-21 15:10:00,27.22,27.22,27.15,27.15,58458.0,26.0032,26.0032,25.9363,25.9363,58458.0
2023-09-21 15:20:00,27.15,27.17,27.11,27.13,67062.0,25.9363,25.9554,25.8981,25.9172,67062.0
2023-09-21 15:30:00,27.12,27.14,27.11,27.13,107258.0,25.9076,25.9267,25.8981,25.9172,107258.0
2023-09-21 15:40:00,27.13,27.13,27.1,27.1,173618.0,25.9172,25.9172,25.8885,25.8885,173618.0
2023-09-21 15:50:00,27.09,27.09,27.04,27.05,624804.0,25.879,25.879,25.8312,25.8408,624804.0
2023-09-22 09:30:00,27.0,27.11,26.98,27.1,78930.0,25.793,25.8981,25.7739,25.8885,78930.0
2023-09-22 09:40:00,27.11,27.17,27.08,27.13,61214.0,25.8981,25.9554,25.8694,25.9172,61214.0
2023-09-22 09:50:00,27.13,27.17,27.11,27.14,54808.0,25.9172,25.9554,25.8981,25.9267,54808.0
2023-09-22 10:00:00,27.14,27.15,27.1,27.13,60516.0,25.9267,25.9363,25.8885,25.9172,60516.0
2023-09-22 10:10:00,27.13,27.18,27.12,27.18,34038.0,25.9172,25.9649,25.9076,25.9649,34038.0
2023-09-22 10:20:00,27.18,27.18,27.16,27.18,22596.0,25.9649,25.9649,25.9458,25.9649,22596.0
2023-09-22 10:30:00,27.18,27.23,27.18,27.2,41184.0,25.9649,26.0127,25.9649,25.9841,41184.0
2023-09-22 10:40:00,27.2,27.2,27.15,27.15,24284.0,25.9841,25.9841,25.9363,25.9363,24284.0
2023-09-22 10:50:00,27.16,27.22,27.15,27.2,27270.0,25.9458,26.0032,25.9363,25.9841,27270.0
2023-09-22 11:00:00,27.21,27.22,27.17,27.2,37862.0,25.9936,26.0032,25.9554,25.9841,37862.0
2023-09-22 11:10:00,27.2,27.22,27.18,27.19,37782.0,25.9841,26.0032,25.9649,25.9745,37782.0
2023-09-22 11:20:00,27.19,27.21,27.17,27.21,27440.0,25.9745,25.9936,25.9554,25.9936,27440.0
2023-09-22 11:30:00,27.21,27.21,27.17,27.17,63836.0,25.9936,25.9936,25.9554,25.9554,63836.0
2023-09-22 11:40:00,27.17,27.18,27.13,27.13,38552.0,25.9554,25.9649,25.9172,25.9172,38552.0
2023-09-22 11:50:00,27.14,27.16,27.13,27.14,39456.0,25.9267,25.9458,25.9172,25.9267,39456.0
2023-09-22 12:00:00,27.14,27.16,27.09,27.11,47520.0,25.9267,25.9458,25.879,25.8981,47520.0
2023-09-22 12:10:00,27.11,27.15,27.1,27.15,28558.0,25.8981,25.9363,25.8885,25.9363,28558.0
2023-09-22 12:20:00,27.15,27.18,27.15,27.17,23144.0,25.9363,25.9649,25.9363,25.9554,23144.0
2023-09-22 12:30:00,27.17,27.22,27.17,27.21,41514.0,25.9554,26.0032,25.9554,25.9936,41514.0
2023-09-22 12:40:00,27.21,27.22,27.2,27.22,28190.0,25.9936,26.0032,25.9841,26.0032,28190.0
2023-09-22 12:50:00,27.22,27.23,27.2,27.21,33332.0,26.0032,26.0127,25.9841,25.9936,33332.0
2023-09-22 13:00:00,27.21,27.22,27.2,27.22,38544.0,25.9936,26.0032,25.9841,26.0032,38544.0
2023-09-22 13:10:00,27.22,27.25,27.21,27.22,40748.0,26.0032,26.0318,25.9936,26.0032,40748.0
2023-09-22 13:20:00,27.21,27.22,27.18,27.21,33502.0,25.9936,26.0032,25.9649,25.9936,33502.0
2023-09-22 13:30:00,27.21,27.21,27.15,27.15,33034.0,25.9936,25.9936,25.9363,25.9363,33034.0
2023-09-22 13:40:00,27.15,27.16,27.13,27.13,22052.0,25.9363,25.9458,25.9172,25.9172,22052.0
2023-09-22 13:50:00,27.14,27.18,27.14,27.18,34310.0,25.9267,25.9649,25.9267,25.9649,34310.0
2023-09-22 14:00:00,27.17,27.18,27.17,27.18,88378.0,25.9554,25.9649,25.9554,25.9649,88378.0
2023-09-22 14:10:00,27.19,27.19,27.11,27.13,40236.0,25.9745,25.9745,25.8981,25.9172,40236.0
2023-09-22 14:20:00,27.12,27.14,27.1,27.11,36314.0,25.9076,25.9267,25.8885,25.8981,36314.0
2023-09-22 14:30:00,27.11,27.15,27.09,27.11,34094.0,25.8981,25.9363,25.879,25.8981,34094.0
2023-09-22 14:40:00,27.1,27.11,27.08,27.09,43478.0,25.8885,25.8981,25.8694,25.879,43478.0
2023-09-22 14:50:00,27.09,27.13,27.08,27.13,36796.0,25.879,25.9172,25.8694,25.9172,36796.0
2023-09-22 15:00:00,27.13,27.22,27.13,27.22,149638.0,25.9172,26.0032,25.9172,26.0032,149638.0
2023-09-22 15:10:00,27.22,27.24,27.21,27.24,144664.0,26.0032,26.0223,25.9936,26.0223,144664.0
2023-09-22 15:20:00,27.24,27.27,27.22,27.23,61870.0,26.0223,26.0509,26.0032,26.0127,61870.0
2023-09-22 15:30:00,27.22,27.22,27.18,27.18,78890.0,26.0032,26.0032,25.9649,25.9649,78890.0
2023-09-22 15:40:00,27.18,27.18,27.1,27.11,86928.0,25.9649,25.9649,25.8885,25.8981,86928.0
2023-09-22 15:50:00,27.11,27.13,27.08,27.1,405058.0,25.8981,25.9172,25.8694,25.8885,405058.0
2023-09-25 09:30:00,27.08,27.22,27.07,27.14,82180.0,25.8694,26.0032,25.8599,25.9267,82180.0
2023-09-25 09:40:00,27.15,27.2,27.13,27.15,59570.0,25.9363,25.9841,25.9172,25.9363,59570.0
2023-09-25 09:50:00,27.15,27.16,27.11,27.14,76316.0,25.9363,25.9458,25.8981,25.9267,76316.0
2023-09-25 10:00:00,27.13,27.15,27.09,27.15,45070.0,25.9172,25.9363,25.879,25.9363,45070.0
2023-09-25 10:10:00,27.15,27.2,27.13,27.19,71464.0,25.9363,25.9841,25.9172,25.9745,71464.0
2023-09-25 10:20:00,27.2,27.22,27.15,27.18,48302.0,25.9841,26.0032,25.9363,25.9649,48302.0
2023-09-25 10:30:00,27.17,27.17,27.13,27.15,57764.0,25.9554,25.9554,25.9172,25.9363,57764.0
2023-09-25 10:40:00,27.15,27.24,27.15,27.23,54722.0,25.9363,26.0223,25.9363,26.0127,54722.0
2023-09-25 10:50:00,27.23,27.28,27.22,27.24,89994.0,26.0127,26.0605,26.0032,26.0223,89994.0
2023-09-25 11:00:00,27.24,27.3,27.2,27.29,40706.0,26.0223,26.0796,25.9841,26.07,40706.0
2023-09-25 11:10:00,27.29,27.32,27.25,27.32,55682.0,26.07,26.0987,26.0318,26.0987,55682.0
2023-09-25 11:20:00,27.33,27.35,27.32,27.33,47348.0,26.1082,26.1273,26.0987,26.1082,47348.0
2023-09-25 11:30:00,27.33,27.34,27.32,27.33,60562.0,26.1082,26.1178,26.0987,26.1082,60562.0
2023-09-25 11:40:00,27.33,27.39,27.31,27.34,41930.0,26.1082,26.1656,26.0891,26.1178,41930.0
2023-09-25 11:50:00,27.34,27.37,27.34,27.36,26542.0,26.1178,26.1465,26.1178,26.1369,26542.0
2023-09-25 12:00:00,27.36,27.38,27.35,27.36,34626.0,26.1369,26.156,26.1273,26.1369,34626.0
2023-09-25 12:10:00,27.36,27.41,27.36,27.4,30380.0,26.1369,26.1847,26.1369,26.1751,30380.0
2023-09-25 12:20:00,27.4,27.41,27.39,27.4,27232.0,26.1751,26.1847,26.1656,26.1751,27232.0
2023-09-25 12:30:00,27.4,27.4,27.36,27.36,32798.0,26.1751,26.1751,26.1369,26.1369,32798.0
2023-09-25 12:40:00,27.36,27.39,27.36,27.36,42786.0,26.1369,26.1656,26.1369,26.1369,42786.0
2023-09-25 12:50:00,27.36,27.36,27.33,27.35,26834.0,26.1369,26.1369,26.1082,26.1273,26834.0
2023-09-25 13:00:00,27.35,27.35,27.32,27.33,27316.0,26.1273,26.1273,26.0987,26.1082,27316.0
2023-09-25 13:10:00,27.33,27.34,27.3,27.31,32892.0,26.1082,26.1178,26.0796,26.0891,32892.0
2023-09-25 13:20:00,27.31,27.32,27.25,27.27,38158.0,26.0891,26.0987,26.0318,26.0509,38158.0
2023-09-25 13:30:00,27.27,27.28,27.25,27.28,34342.0,26.0509,26.0605,26.0318,26.0605,34342.0
2023-09-25 13:40:00,27.28,27.28,27.23,27.24,41728.0,26.0605,26.0605,26.0127,26.0223,41728.0
2023-09-25 13:50:00,27.25,27.3,27.25,27.3,28822.0,26.0318,26.0796,26.0318,26.0796,28822.0
2023-09-25 14:00:00,27.29,27.31,27.28,27.28,32386.0,26.07,26.0891,26.0605,26.0605,32386.0
2023-09-25 14:10:00,27.28,27.3,27.28,27.3,37790.0,26.0605,26.0796,26.0605,26.0796,37790.0
2023-09-25 14:20:00,27.3,27.31,27.29,27.3,41104.0,26.0796,26.0891,26.07,26.0796,41104.0
2023-09-25 14:30:00,27.3,27.36,27.29,27.32,49986.0,26.0796,26.1369,26.07,26.0987,49986.0
2023-09-25 14:40:00,27.32,27.34,27.29,27.31,35452.0,26.0987,26.1178,26.07,26.0891,35452.0
2023-09-25 14:50:00,27.31,27.32,27.29,27.3,43520.0,26.0891,26.0987,26.07,26.0796,43520.0
2023-09-25 15:00:00,27.3,27.31,27.25,27.26,44622.0,26.0796,26.0891,26.0318,26.0414,44622.0
2023-09-25 15:10:00,27.26,27.34,27.25,27.33,53468.0,26.0414,26.1178,26.0318,26.1082,53468.0
2023-09-25 15:20:00,27.33,27.36,27.33,27.35,85752.0,26.1082,26.1369,26.1082,26.1273,85752.0
2023-09-25 15:30:00,27.35,27.38,27.34,27.38,86192.0,26.1273,26.156,26.1178,26.156,86192.0
2023-09-25 15:40:00,27.38,27.4,27.36,27.4,110936.0,26.156,26.1751,26.1369,26.1751,110936.0
2023-09-25 15:50:00,27.4,27.41,27.36,27.41,502754.0,26.1751,26.1847,26.1369,26.1847,502754.0
2023-09-26 09:30:00,27.3,27.41,27.3,27.36,98724.0,26.0796,26.1847,26.0796,26.1369,98724.0
2023-09-26 09:40:00,27.38,27.39,27.26,27.26,39106.0,26.156,26.1656,26.0414,26.0414,39106.0
2023-09-26 09:50:00,27.25,27.27,27.21,27.26,127472.0,26.0318,26.0509,25.9936,26.0414,127472.0
2023-09-26 10:00:00,27.26,27.28,27.21,27.25,74636.0,26.0414,26.0605,25.9936,26.0318,74636.0
2023-09-26 10:10:00,27.26,27.29,27.23,27.27,121670.0,26.0414,26.07,26.0127,26.0509,121670.0
2023-09-26 10:20:00,27.27,27.29,27.22,27.29,72182.0,26.0509,26.07,26.0032,26.07,72182.0
2023-09-26 10:30:00,27.28,27.32,27.27,27.29,79896.0,26.0605,26.0987,26.0509,26.07,79896.0
2023-09-26 10:40:00,27.29,27.35,27.29,27.31,37256.0,26.07,26.1273,26.07,26.0891,37256.0
2023-09-26 10:50:00,27.31,27.34,27.29,27.33,77942.0,26.0891,26.1178,26.07,26.1082,77942.0
2023-09-26 11:00:00,27.33,27.34,27.27,27.29,50640.0,26.1082,26.1178,26.0509,26.07,50640.0
2023-09-26 11:10:00,27.3,27.36,27.28,27.34,38826.0,26.0796,26.1369,26.0605,26.1178,38826.0
2023-09-26 11:20:00,27.34,27.37,27.34,27.35,41588.0,26.1178,26.1465,26.1178,26.1273,41588.0
2023-09-26 11:30:00,27.35,27.36,27.31,27.36,81868.0,26.1273,26.1369,26.0891,26.1369,81868.0
2023-09-26 11:40:00,27.36,27.38,27.33,27.38,55282.0,26.1369,26.156,26.1082,26.156,55282.0
2023-09-26 11:50:00,27.37,27.38,27.36,27.37,53120.0,26.1465,26.156,26.1369,26.1465,53120.0
2023-09-26 12:00:00,27.36,27.36,27.33,27.36,34314.0,26.1369,26.1369,26.1082,26.1369,34314.0
2023-09-26 12:10:00,27.35,27.38,27.35,27.35,37354.0,26.1273,26.156,26.1273,26.1273,37354.0
2023-09-26 12:20:00,27.35,27.36,27.3,27.3,86998.0,26.1273,26.1369,26.0796,26.0796,86998.0
2023-09-26 12:30:00,27.3,27.32,27.27,27.31,44258.0,26.0796,26.0987,26.0509,26.0891,44258.0
2023-09-26 12:40:00,27.31,27.31,27.27,27.29,49852.0,26.0891,26.0891,26.0509,26.07,49852.0
2023-09-26 12:50:00,27.29,27.31,27.29,27.29,32806.0,26.07,26.0891,26.07,26.07,32806.0
2023-09-26 13:00:00,27.29,27.31,27.24,27.29,65072.0,26.07,26.0891,26.0223,26.07,65072.0
2023-09-26 13:10:00,27.29,27.29,27.24,27.25,38836.0,26.07,26.07,26.0223,26.0318,38836.0
2023-09-26 13:20:00,27.25,27.29,27.25,27.26,53074.0,26.0318,26.07,26.0318,26.0414,53074.0
2023-09-26 13:30:00,27.26,27.27,27.21,27.22,50294.0,26.0414,26.0509,25.9936,26.0032,50294.0
2023-09-26 13:40:00,27.22,27.24,27.21,27.23,43310.0,26.0032,26.0223,25.9936,26.0127,43310.0
2023-09-26 13:50:00,27.23,27.29,27.23,27.28,35900.0,26.0127,26.07,26.0127,26.0605,35900.0
2023-09-26 14:00:00,27.28,27.29,27.23,27.24,53672.0,26.0605,26.07,26.0127,26.0223,53672.0
2023-09-26 14:10:00,27.24,27.25,27.22,27.22,43904.0,26.0223,26.0318,26.0032,26.0032,43904.0
2023-09-26 14:20:00,27.22,27.28,27.22,27.24,71464.0,26.0032,26.0605,26.0032,26.0223,71464.0
2023-09-26 14:30:00,27.25,27.26,27.24,27.25,53146.0,26.0318,26.0414,26.0223,26.0318,53146.0
2023-09-26 14:40:00,27.25,27.25,27.21,27.23,106490.0,26.0318,26.0318,25.9936,26.0127,106490.0
2023-09-26 14:50:00,27.23,27.26,27.22,27.25,67130.0,26.0127,26.0414,26.0032,26.0318,67130.0
2023-09-26 15:00:00,27.24,27.26,27.21,27.25,92346.0,26.0223,26.0414,25.9936,26.0318,92346.0
2023-09-26 15:10:00,27.25,27.25,27.2,27.2,75910.0,26.0318,26.0318,25.9841,25.9841,75910.0
2023-09-26 15:20:00,27.2,27.2,27.15,27.15,88690.0,25.9841,25.9841,25.9363,25.9363,88690.0
2023-09-26 15:30:00,27.15,27.17,27.12,27.14,157096.0,25.9363,25.9554,25.9076,25.9267,157096.0
2023-09-26 15:40:00,27.15,27.19,27.14,27.15,171340.0,25.9363,25.9745,25.9267,25.9363,171340.0
2023-09-26 15:50:00,27.15,27.25,27.12,27.24,681966.0,25.9363,26.0318,25.9076,26.0223,681966.0
2023-09-27 09:30:00,27.33,27.48,27.33,27.4,69810.0,26.1082,26.2515,26.1082,26.1751,69810.0
2023-09-27 09:40:00,27.4,27.47,27.35,27.42,87094.0,26.1751,26.242,26.1273,26.1942,87094.0
2023-09-27 09:50:00,27.43,27.53,27.42,27.53,123016.0,26.2038,26.2993,26.1942,26.2993,123016.0
2023-09-27 10:00:00,27.54,27.55,27.49,27.5,67654.0,26.3089,26.3184,26.2611,26.2706,67654.0
2023-09-27 10:10:00,27.5,27.53,27.49,27.52,96126.0,26.2706,26.2993,26.2611,26.2897,96126.0
2023-09-27 10:20:00,27.52,27.61,27.52,27.59,175392.0,26.2897,26.3757,26.2897,26.3566,175392.0
2023-09-27 10:30:00,27.59,27.67,27.58,27.61,108906.0,26.3566,26.433,26.3471,26.3757,108906.0
2023-09-27 10:40:00,27.61,27.63,27.59,27.61,67950.0,26.3757,26.3948,26.3566,26.3757,67950.0
2023-09-27 10:50:00,27.61,27.61,27.5,27.52,60162.0,26.3757,26.3757,26.2706,26.2897,60162.0
2023-09-27 11:00:00,27.51,27.55,27.5,27.53,103096.0,26.2802,26.3184,26.2706,26.2993,103096.0
2023-09-27 11:10:00,27.53,27.56,27.5,27.51,30738.0,26.2993,26.328,26.2706,26.2802,30738.0
2023-09-27 11:20:00,27.51,27.53,27.5,27.5,64878.0,26.2802,26.2993,26.2706,26.2706,64878.0
2023-09-27 11:30:00,27.5,27.53,27.47,27.48,32284.0,26.2706,26.2993,26.242,26.2515,32284.0
2023-09-27 11:40:00,27.47,27.48,27.41,27.42,31380.0,26.242,26.2515,26.1847,26.1942,31380.0
2023-09-27 11:50:00,27.42,27.46,27.42,27.43,37278.0,26.1942,26.2324,26.1942,26.2038,37278.0
2023-09-27 12:00:00,27.43,27.43,27.36,27.36,46378.0,26.2038,26.2038,26.1369,26.1369,46378.0
2023-09-27 12:10:00,27.36,27.41,27.36,27.39,27100.0,26.1369,26.1847,26.1369,26.1656,27100.0
2023-09-27 12:20:00,27.38,27.39,27.36,27.38,37158.0,26.156,26.1656,26.1369,26.156,37158.0
2023-09-27 12:30:00,27.38,27.42,27.38,27.4,62910.0,26.156,26.1942,26.156,26.1751,62910.0
2023-09-27 12:40:00,27.4,27.43,27.4,27.4,47378.0,26.1751,26.2038,26.1751,26.1751,47378.0
2023-09-27 12:50:00,27.4,27.41,27.39,27.4,36786.0,26.1751,26.1847,26.1656,26.1751,36786.0
2023-09-27 13:00:00,27.4,27.43,27.4,27.43,39526.0,26.1751,26.2038,26.1751,26.2038,39526.0
2023-09-27 13:10:00,27.43,27.43,27.35,27.36,38770.0,26.2038,26.2038,26.1273,26.1369,38770.0
2023-09-27 13:20:00,27.36,27.37,27.33,27.34,30112.0,26.1369,26.1465,26.1082,26.1178,30112.0
2023-09-27 13:30:00,27.33,27.35,27.32,27.33,31390.0,26.1082,26.1273,26.0987,26.1082,31390.0
2023-09-27 13:40:00,27.33,27.35,27.3,27.35,25480.0,26.1082,26.1273,26.0796,26.1273,25480.0
2023-09-27 13:50:00,27.35,27.39,27.34,27.38,23416.0,26.1273,26.1656,26.1178,26.156,23416.0
2023-09-27 14:00:00,27.39,27.4,27.38,27.39,37502.0,26.1656,26.1751,26.156,26.1656,37502.0
2023-09-27 14:10:00,27.39,27.41,27.37,27.4,22242.0,26.1656,26.1847,26.1465,26.1751,22242.0
2023-09-27 14:20:00,27.4,27.45,27.39,27.45,71680.0,26.1751,26.2229,26.1656,26.2229,71680.0
2023-09-27 14:30:00,27.45,27.5,27.44,27.5,131584.0,26.2229,26.2706,26.2133,26.2706,131584.0
2023-09-27 14:40:00,27.5,27.53,27.48,27.48,113270.0,26.2706,26.2993,26.2515,26.2515,113270.0
2023-09-27 14:50:00,27.48,27.5,27.48,27.49,151570.0,26.2515,26.2706,26.2515,26.2611,151570.0
2023-09-27 15:00:00,27.49,27.59,27.48,27.57,121284.0,26.2611,26.3566,26.2515,26.3375,121284.0
2023-09-27 15:10:00,27.57,27.59,27.5,27.51,123404.0,26.3375,26.3566,26.2706,26.2802,123404.0
2023-09-27 15:20:00,27.51,27.57,27.5,27.54,95030.0,26.2802,26.3375,26.2706,26.3089,95030.0
2023-09-27 15:30:00,27.54,27.56,27.5,27.53,73258.0,26.3089,26.328,26.2706,26.2993,73258.0
2023-09-27 15:40:00,27.53,27.54,27.46,27.5,84266.0,26.2993,26.3089,26.2324,26.2706,84266.0
2023-09-27 15:50:00,27.51,27.58,27.5,27.54,533368.0,26.2802,26.3471,26.2706,26.3089,533368.0
2023-09-28 09:30:00,27.61,27.77,27.59,27.67,83064.0,26.3757,26.5286,26.3566,26.433,83064.0
2023-09-28 09:40:00,27.68,27.68,27.54,27.6,37132.0,26.4426,26.4426,26.3089,26.3662,37132.0
2023-09-28 09:50:00,27.61,27.73,27.61,27.73,41166.0,26.3757,26.4904,26.3757,26.4904,41166.0
2023-09-28 10:00:00,27.73,27.75,27.67,27.72,59214.0,26.4904,26.5095,26.433,26.4808,59214.0
2023-09-28 10:10:00,27.72,27.76,27.71,27.76,59024.0,26.4808,26.519,26.4713,26.519,59024.0
2023-09-28 10:20:00,27.76,27.77,27.71,27.73,77568.0,26.519,26.5286,26.4713,26.4904,77568.0
2023-09-28 10:30:00,27.73,27.73,27.64,27.69,122188.0,26.4904,26.4904,26.4044,26.4521,122188.0
2023-09-28 10:40:00,27.7,27.75,27.66,27.73,129436.0,26.4617,26.5095,26.4235,26.4904,129436.0
2023-09-28 10:50:00,27.73,27.78,27.73,27.77,48262.0,26.4904,26.5381,26.4904,26.5286,48262.0
2023-09-28 11:00:00,27.78,27.83,27.75,27.82,42114.0,26.5381,26.5859,26.5095,26.5763,42114.0
2023-09-28 11:10:00,27.82,27.84,27.81,27.81,47168.0,26.5763,26.5954,26.5668,26.5668,47168.0
2023-09-28 11:20:00,27.81,27.9,27.81,27.9,35380.0,26.5668,26.6528,26.5668,26.6528,35380.0
2023-09-28 11:30:00,27.9,27.94,27.9,27.91,39290.0,26.6528,26.691,26.6528,26.6623,39290.0
2023-09-28 11:40:00,27.91,27.95,27.88,27.9,70108.0,26.6623,26.7005,26.6337,26.6528,70108.0
2023-09-28 11:50:00,27.9,27.91,27.88,27.89,29430.0,26.6528,26.6623,26.6337,26.6432,29430.0
2023-09-28 12:00:00,27.89,27.9,27.85,27.85,54020.0,26.6432,26.6528,26.605,26.605,54020.0
2023-09-28 12:10:00,27.85,27.86,27.84,27.86,29952.0,26.605,26.6145,26.5954,26.6145,29952.0
2023-09-28 12:20:00,27.86,27.93,27.86,27.91,70388.0,26.6145,26.6814,26.6145,26.6623,70388.0
2023-09-28 12:30:00,27.92,27.95,27.91,27.93,24562.0,26.6719,26.7005,26.6623,26.6814,24562.0
2023-09-28 12:40:00,27.93,27.95,27.89,27.9,17302.0,26.6814,26.7005,26.6432,26.6528,17302.0
2023-09-28 12:50:00,27.9,27.92,27.86,27.89,40936.0,26.6528,26.6719,26.6145,26.6432,40936.0
2023-09-28 13:00:00,27.9,27.91,27.85,27.9,28246.0,26.6528,26.6623,26.605,26.6528,28246.0
2023-09-28 13:10:00,27.9,27.9,27.86,27.88,99374.0,26.6528,26.6528,26.6145,26.6337,99374.0
2023-09-28 13:20:00,27.88,27.92,27.86,27.86,68514.0,26.6337,26.6719,26.6145,26.6145,68514.0
2023-09-28 13:30:00,27.86,27.86,27.8,27.8,118828.0,26.6145,26.6145,26.5572,26.5572,118828.0
2023-09-28 13:40:00,27.8,27.8,27.77,27.8,34138.0,26.5572,26.5572,26.5286,26.5572,34138.0
2023-09-28 13:50:00,27.8,27.81,27.77,27.79,35760.0,26.5572,26.5668,26.5286,26.5477,35760.0
2023-09-28 14:00:00,27.79,27.84,27.78,27.82,32778.0,26.5477,26.5954,26.5381,26.5763,32778.0
2023-09-28 14:10:00,27.82,27.86,27.8,27.85,59454.0,26.5763,26.6145,26.5572,26.605,59454.0
2023-09-28 14:20:00,27.85,27.86,27.83,27.84,53146.0,26.605,26.6145,26.5859,26.5954,53146.0
2023-09-28 14:30:00,27.83,27.85,27.78,27.81,46700.0,26.5859,26.605,26.5381,26.5668,46700.0
2023-09-28 14:40:00,27.81,27.82,27.74,27.75,138148.0,26.5668,26.5763,26.4999,26.5095,138148.0
2023-09-28 14:50:00,27.75,27.8,27.74,27.79,75048.0,26.5095,26.5572,26.4999,26.5477,75048.0
2023-09-28 15:00:00,27.79,27.85,27.79,27.84,75816.0,26.5477,26.605,26.5477,26.5954,75816.0
2023-09-28 15:10:00,27.85,27.92,27.84,27.9,101512.0,26.605,26.6719,26.5954,26.6528,101512.0
2023-09-28 15:20:00,27.91,27.98,27.9,27.98,137418.0,26.6623,26.7292,26.6528,26.7292,137418.0
2023-09-28 15:30:00,27.98,27.98,27.88,27.88,144960.0,26.7292,26.7292,26.6337,26.6337,144960.0
2023-09-28 15:40:00,27.88,27.93,27.87,27.9,193364.0,26.6337,26.6814,26.6241,26.6528,193364.0
2023-09-28 15:50:00,27.9,27.91,27.82,27.83,581128.0,26.6528,26.6623,26.5763,26.5859,581128.0
2023-09-29 09:30:00,27.88,27.9,27.65,27.65,134512.0,26.6337,26.6528,26.4139,26.4139,134512.0
2023-09-29 09:40:00,27.65,27.66,27.52,27.62,121246.0,26.4139,26.4235,26.2897,26.3853,121246.0
2023-09-29 09:50:00,27.63,27.72,27.62,27.69,75968.0,26.3948,26.4808,26.3853,26.4521,75968.0
2023-09-29 10:00:00,27.68,27.68,27.6,27.61,105114.0,26.4426,26.4426,26.3662,26.3757,105114.0
2023-09-29 10:10:00,27.61,27.61,27.52,27.53,56708.0,26.3757,26.3757,26.2897,26.2993,56708.0
2023-09-29 10:20:00,27.53,27.6,27.49,27.6,130920.0,26.2993,26.3662,26.2611,26.3662,130920.0
2023-09-29 10:30:00,27.6,27.62,27.59,27.59,84912.0,26.3662,26.3853,26.3566,26.3566,84912.0
2023-09-29 10:40:00,27.6,27.64,27.59,27.63,59532.0,26.3662,26.4044,26.3566,26.3948,59532.0
2023-09-29 10:50:00,27.63,27.64,27.59,27.63,47216.0,26.3948,26.4044,26.3566,26.3948,47216.0
2023-09-29 11:00:00,27.63,27.64,27.51,27.57,56372.0,26.3948,26.4044,26.2802,26.3375,56372.0
2023-09-29 11:10:00,27.57,27.58,27.54,27.58,35224.0,26.3375,26.3471,26.3089,26.3471,35224.0
2023-09-29 11:20:00,27.59,27.68,27.59,27.6,47854.0,26.3566,26.4426,26.3566,26.3662,47854.0
2023-09-29 11:30:00,27.58,27.61,27.53,27.55,58188.0,26.3471,26.3757,26.2993,26.3184,58188.0
2023-09-29 11:40:00,27.56,27.59,27.54,27.54,39822.0,26.328,26.3566,26.3089,26.3089,39822.0
2023-09-29 11:50:00,27.54,27.55,27.51,27.53,54984.0,26.3089,26.3184,26.2802,26.2993,54984.0
2023-09-29 12:00:00,27.52,27.52,27.47,27.49,65920.0,26.2897,26.2897,26.242,26.2611,65920.0
2023-09-29 12:10:00,27.49,27.52,27.45,27.49,88102.0,26.2611,26.2897,26.2229,26.2611,88102.0
2023-09-29 12:20:00,27.49,27.51,27.47,27.48,25718.0,26.2611,26.2802,26.242,26.2515,25718.0
2023-09-29 12:30:00,27.48,27.5,27.47,27.49,35020.0,26.2515,26.2706,26.242,26.2611,35020.0
2023-09-29 12:40:00,27.49,27.51,27.44,27.44,70218.0,26.2611,26.2802,26.2133,26.2133,70218.0
2023-09-29 12:50:00,27.45,27.45,27.4,27.43,53416.0,26.2229,26.2229,26.1751,26.2038,53416.0
2023-09-29 13:00:00,27.43,27.43,27.3,27.33,88940.0,26.2038,26.2038,26.0796,26.1082,88940.0
2023-09-29 13:10:00,27.33,27.34,27.29,27.31,36656.0,26.1082,26.1178,26.07,26.0891,36656.0
2023-09-29 13:20:00,27.31,27.38,27.31,27.36,38816.0,26.0891,26.156,26.0891,26.1369,38816.0
2023-09-29 13:30:00,27.36,27.39,27.35,27.39,38160.0,26.1369,26.1656,26.1273,26.1656,38160.0
2023-09-29 13:40:00,27.39,27.42,27.37,27.38,43410.0,26.1656,26.1942,26.1465,26.156,43410.0
2023-09-29 13:50:00,27.39,27.4,27.33,27.34,224818.0,26.1656,26.1751,26.1082,26.1178,224818.0
2023-09-29 14:00:00,27.34,27.35,27.3,27.31,59434.0,26.1178,26.1273,26.0796,26.0891,59434.0
2023-09-29 14:10:00,27.3,27.32,27.28,27.3,52890.0,26.0796,26.0987,26.0605,26.0796,52890.0
2023-09-29 14:20:00,27.3,27.34,27.28,27.29,59710.0,26.0796,26.1178,26.0605,26.07,59710.0
2023-09-29 14:30:00,27.29,27.31,27.26,27.31,89534.0,26.07,26.0891,26.0414,26.0891,89534.0
2023-09-29 14:40:00,27.31,27.36,27.31,27.33,41396.0,26.0891,26.1369,26.0891,26.1082,41396.0
2023-09-29 14:50:00,27.33,27.42,27.32,27.41,52420.0,26.1082,26.1942,26.0987,26.1847,52420.0
2023-09-29 15:00:00,27.42,27.43,27.35,27.36,91060.0,26.1942,26.2038,26.1273,26.1369,91060.0
2023-09-29 15:10:00,27.35,27.41,27.34,27.39,64944.0,26.1273,26.1847,26.1178,26.1656,64944.0
2023-09-29 15:20:00,27.38,27.39,27.31,27.36,61160.0,26.156,26.1656,26.0891,26.1369,61160.0
2023-09-29 15:30:00,27.35,27.35,27.3,27.33,70276.0,26.1273,26.1273,26.0796,26.1082,70276.0
2023-09-29 15:40:00,27.33,27.38,27.3,27.38,95844.0,26.1082,26.156,26.0796,26.156,95844.0
2023-09-29 15:50:00,27.37,27.43,27.27,27.33,738380.0,26.1465,26.2038,26.0509,26.1082,738380.0
2023-10-02 09:30:00,27.37,27.37,27.28,27.3,99704.0,26.1465,26.1465,26.0605,26.0796,99704.0
2023-10-02 09:40:00,27.29,27.29,27.2,27.21,57944.0,26.07,26.07,25.9841,25.9936,57944.0
2023-10-02 09:50:00,27.22,27.27,27.2,27.24,62504.0,26.0032,26.0509,25.9841,26.0223,62504.0
2023-10-02 10:00:00,27.24,27.31,27.22,27.22,129602.0,26.0223,26.0891,26.0032,26.0032,129602.0
2023-10-02 10:10:00,27.2,27.33,27.2,27.3,116694.0,25.9841,26.1082,25.9841,26.0796,116694.0
2023-10-02 10:20:00,27.31,27.43,27.31,27.41,100068.0,26.0891,26.2038,26.0891,26.1847,100068.0
2023-10-02 10:30:00,27.41,27.47,27.36,27.43,105774.0,26.1847,26.242,26.1369,26.2038,105774.0
2023-10-02 10:40:00,27.43,27.47,27.38,27.4,53244.0,26.2038,26.242,26.156,26.1751,53244.0
2023-10-02 10:50:00,27.39,27.4,27.33,27.39,66898.0,26.1656,26.1751,26.1082,26.1656,66898.0
2023-10-02 11:00:00,27.38,27.45,27.38,27.39,63030.0,26.156,26.2229,26.156,26.1656,63030.0
2023-10-02 11:10:00,27.39,27.46,27.36,27.44,39766.0,26.1656,26.2324,26.1369,26.2133,39766.0
2023-10-02 11:20:00,27.44,27.51,27.43,27.5,41590.0,26.2133,26.2802,26.2038,26.2706,41590.0
2023-10-02 11:30:00,27.52,27.53,27.47,27.49,100332.0,26.2897,26.2993,26.242,26.2611,100332.0
2023-10-02 11:40:00,27.49,27.49,27.36,27.39,34370.0,26.2611,26.2611,26.1369,26.1656,34370.0
2023-10-02 11:50:00,27.39,27.39,27.32,27.34,45282.0,26.1656,26.1656,26.0987,26.1178,45282.0
2023-10-02 12:00:00,27.34,27.34,27.3,27.3,31100.0,26.1178,26.1178,26.0796,26.0796,31100.0
2023-10-02 12:10:00,27.31,27.33,27.27,27.28,37882.0,26.0891,26.1082,26.0509,26.0605,37882.0
2023-10-02 12:20:00,27.28,27.33,27.27,27.33,61418.0,26.0605,26.1082,26.0509,26.1082,61418.0
2023-10-02 12:30:00,27.33,27.34,27.27,27.29,41536.0,26.1082,26.1178,26.0509,26.07,41536.0
2023-10-02 12:40:00,27.29,27.31,27.23,27.23,30498.0,26.07,26.0891,26.0127,26.0127,30498.0
2023-10-02 12:50:00,27.24,27.26,27.22,27.26,39820.0,26.0223,26.0414,26.0032,26.0414,39820.0
2023-10-02 13:00:00,27.26,27.28,27.23,27.25,32550.0,26.0414,26.0605,26.0127,26.0318,32550.0
2023-10-02 13:10:00,27.26,27.3,27.22,27.29,57878.0,26.0414,26.0796,26.0032,26.07,57878.0
2023-10-02 13:20:00,27.3,27.33,27.29,27.33,36710.0,26.0796,26.1082,26.07,26.1082,36710.0
2023-10-02 13:30:00,27.33,27.36,27.3,27.31,50700.0,26.1082,26.1369,26.0796,26.0891,50700.0
2023-10-02 13:40:00,27.3,27.36,27.3,27.35,66016.0,26.0796,26.1369,26.0796,26.1273,66016.0
2023-10-02 13:50:00,27.35,27.37,27.31,27.32,36470.0,26.1273,26.1465,26.0891,26.0987,36470.0
2023-10-02 14:00:00,27.32,27.36,27.32,27.35,32246.0,26.0987,26.1369,26.0987,26.1273,32246.0
2023-10-02 14:10:00,27.35,27.4,27.33,27.33,32792.0,26.1273,26.1751,26.1082,26.1082,32792.0
2023-10-02 14:20:00,27.33,27.33,27.28,27.29,95888.0,26.1082,26.1082,26.0605,26.07,95888.0
2023-10-02 14:30:00,27.29,27.32,27.28,27.28,34470.0,26.07,26.0987,26.0605,26.0605,34470.0
2023-10-02 14:40:00,27.28,27.28,27.24,27.27,65260.0,26.0605,26.0605,26.0223,26.0509,65260.0
2023-10-02 14:50:00,27.28,27.32,27.27,27.31,54266.0,26.0605,26.0987,26.0509,26.0891,54266.0
2023-10-02 15:00:00,27.31,27.32,27.26,27.29,59020.0,26.0891,26.0987,26.0414,26.07,59020.0
2023-10-02 15:10:00,27.29,27.33,27.28,27.28,65442.0,26.07,26.1082,26.0605,26.0605,65442.0
2023-10-02 15:20:00,27.28,27.36,27.28,27.33,85270.0,26.0605,26.1369,26.0605,26.1082,85270.0
2023-10-02 15:30:00,27.33,27.37,27.33,27.36,61870.0,26.1082,26.1465,26.1082,26.1369,61870.0
2023-10-02 15:40:00,27.36,27.39,27.34,27.36,96726.0,26.1369,26.1656,26.1178,26.1369,96726.0
2023-10-02 15:50:00,27.36,27.45,27.34,27.43,540826.0,26.1369,26.2229,26.1178,26.2038,540826.0
2023-10-03 09:30:00,27.41,27.45,27.31,27.42,190174.0,26.1847,26.2229,26.0891,26.1942,190174.0
2023-10-03 09:40:00,27.43,27.56,27.43,27.55,168464.0,26.2038,26.328,26.2038,26.3184,168464.0
2023-10-03 09:50:00,27.56,27.61,27.52,27.6,144574.0,26.328,26.3757,26.2897,26.3662,144574.0
2023-10-03 10:00:00,27.59,27.59,27.45,27.47,195196.0,26.3566,26.3566,26.2229,26.242,195196.0
2023-10-03 10:10:00,27.47,27.52,27.31,27.32,136796.0,26.242,26.2897,26.0891,26.0987,136796.0
2023-10-03 10:20:00,27.31,27.32,27.17,27.18,88108.0,26.0891,26.0987,25.9554,25.9649,88108.0
2023-10-03 10:30:00,27.17,27.17,27.05,27.05,221452.0,25.9554,25.9554,25.8408,25.8408,221452.0
2023-10-03 10:40:00,27.05,27.1,27.05,27.08,60752.0,25.8408,25.8885,25.8408,25.8694,60752.0
2023-10-03 10:50:00,27.08,27.17,27.08,27.15,115236.0,25.8694,25.9554,25.8694,25.9363,115236.0
2023-10-03 11:00:00,27.14,27.14,27.06,27.1,47708.0,25.9267,25.9267,25.8503,25.8885,47708.0
2023-10-03 11:10:00,27.1,27.12,27.06,27.11,65478.0,25.8885,25.9076,25.8503,25.8981,65478.0
2023-10-03 11:20:00,27.11,27.13,27.01,27.02,150300.0,25.8981,25.9172,25.8025,25.8121,150300.0
2023-10-03 11:30:00,27.02,27.05,26.99,27.0,70244.0,25.8121,25.8408,25.7834,25.793,70244.0
2023-10-03 11:40:00,27.0,27.03,26.97,27.01,162434.0,25.793,25.8217,25.7643,25.8025,162434.0
2023-10-03 11:50:00,27.01,27.06,27.0,27.06,51914.0,25.8025,25.8503,25.793,25.8503,51914.0
2023-10-03 12:00:00,27.06,27.09,27.06,27.08,61446.0,25.8503,25.879,25.8503,25.8694,61446.0
2023-10-03 12:10:00,27.08,27.15,27.07,27.15,65698.0,25.8694,25.9363,25.8599,25.9363,65698.0
2023-10-03 12:20:00,27.15,27.18,27.11,27.17,45548.0,25.9363,25.9649,25.8981,25.9554,45548.0
2023-10-03 12:30:00,27.17,27.19,27.14,27.14,41656.0,25.9554,25.9745,25.9267,25.9267,41656.0
2023-10-03 12:40:00,27.14,27.17,27.11,27.14,36534.0,25.9267,25.9554,25.8981,25.9267,36534.0
2023-10-03 12:50:00,27.14,27.15,27.1,27.12,27022.0,25.9267,25.9363,25.8885,25.9076,27022.0
2023-10-03 13:00:00,27.12,27.16,27.09,27.09,47874.0,25.9076,25.9458,25.879,25.879,47874.0
2023-10-03 13:10:00,27.09,27.11,27.08,27.08,31832.0,25.879,25.8981,25.8694,25.8694,31832.0
2023-10-03 13:20:00,27.08,27.1,27.07,27.09,33938.0,25.8694,25.8885,25.8599,25.879,33938.0
2023-10-03 13:30:00,27.08,27.09,27.04,27.04,28122.0,25.8694,25.879,25.8312,25.8312,28122.0
2023-10-03 13:40:00,27.05,27.07,27.01,27.02,51252.0,25.8408,25.8599,25.8025,25.8121,51252.0
2023-10-03 13:50:00,27.02,27.03,27.0,27.0,34440.0,25.8121,25.8217,25.793,25.793,34440.0
2023-10-03 14:00:00,27.0,27.03,27.0,27.0,224380.0,25.793,25.8217,25.793,25.793,224380.0
2023-10-03 14:10:00,27.0,27.03,27.0,27.03,61176.0,25.793,25.8217,25.793,25.8217,61176.0
2023-10-03 14:20:00,27.03,27.03,26.97,26.98,82980.0,25.8217,25.8217,25.7643,25.7739,82980.0
2023-10-03 14:30:00,26.98,27.01,26.97,27.01,59086.0,25.7739,25.8025,25.7643,25.8025,59086.0
2023-10-03 14:40:00,27.02,27.05,27.0,27.05,46262.0,25.8121,25.8408,25.793,25.8408,46262.0
2023-10-03 14:50:00,27.05,27.07,27.04,27.05,85610.0,25.8408,25.8599,25.8312,25.8408,85610.0
2023-10-03 15:00:00,27.05,27.06,27.02,27.04,58078.0,25.8408,25.8503,25.8121,25.8312,58078.0
2023-10-03 15:10:00,27.04,27.05,27.01,27.03,69772.0,25.8312,25.8408,25.8025,25.8217,69772.0
2023-10-03 15:20:00,27.03,27.06,27.0,27.02,94342.0,25.8217,25.8503,25.793,25.8121,94342.0
2023-10-03 15:30:00,27.02,27.05,26.99,27.05,104928.0,25.8121,25.8408,25.7834,25.8408,104928.0
2023-10-03 15:40:00,27.05,27.09,27.04,27.08,153564.0,25.8408,25.879,25.8312,25.8694,153564.0
2023-10-03 15:50:00,27.07,27.11,27.06,27.11,450180.0,25.8599,25.8981,25.8503,25.8981,450180.0
2023-10-04 09:30:00,27.18,27.34,27.13,27.3,90396.0,25.9649,26.1178,25.9172,26.0796,90396.0
2023-10-04 09:40:00,27.3,27.31,27.14,27.15,144466.0,26.0796,26.0891,25.9267,25.9363,144466.0
2023-10-04 09:50:00,27.15,27.22,27.12,27.21,116678.0,25.9363,26.0032,25.9076,25.9936,116678.0
2023-10-04 10:00:00,27.22,27.22,27.11,27.17,72596.0,26.0032,26.0032,25.8981,25.9554,72596.0
2023-10-04 10:10:00,27.17,27.2,27.13,27.15,43084.0,25.9554,25.9841,25.9172,25.9363,43084.0
2023-10-04 10:20:00,27.15,27.16,26.99,26.99,187532.0,25.9363,25.9458,25.7834,25.7834,187532.0
2023-10-04 10:30:00,26.99,27.12,26.99,27.1,66988.0,25.7834,25.9076,25.7834,25.8885,66988.0
2023-10-04 10:40:00,27.1,27.15,27.05,27.06,54510.0,25.8885,25.9363,25.8408,25.8503,54510.0
2023-10-04 10:50:00,27.06,27.1,27.04,27.07,58370.0,25.8503,25.8885,25.8312,25.8599,58370.0
2023-10-04 11:00:00,27.07,27.07,27.0,27.05,94308.0,25.8599,25.8599,25.793,25.8408,94308.0
2023-10-04 11:10:00,27.05,27.16,27.04,27.16,66044.0,25.8408,25.9458,25.8312,25.9458,66044.0
2023-10-04 11:20:00,27.16,27.21,27.13,27.18,56360.0,25.9458,25.9936,25.9172,25.9649,56360.0
2023-10-04 11:30:00,27.18,27.22,27.16,27.21,37056.0,25.9649,26.0032,25.9458,25.9936,37056.0
2023-10-04 11:40:00,27.21,27.3,27.17,27.29,57174.0,25.9936,26.0796,25.9554,26.07,57174.0
2023-10-04 11:50:00,27.29,27.34,27.27,27.33,54486.0,26.07,26.1178,26.0509,26.1082,54486.0
2023-10-04 12:00:00,27.33,27.34,27.29,27.34,43576.0,26.1082,26.1178,26.07,26.1178,43576.0
2023-10-04 12:10:00,27.33,27.35,27.3,27.33,48686.0,26.1082,26.1273,26.0796,26.1082,48686.0
2023-10-04 12:20:00,27.33,27.38,27.32,27.38,77116.0,26.1082,26.156,26.0987,26.156,77116.0
2023-10-04 12:30:00,27.38,27.42,27.37,27.42,41240.0,26.156,26.1942,26.1465,26.1942,41240.0
2023-10-04 12:40:00,27.41,27.46,27.41,27.45,65696.0,26.1847,26.2324,26.1847,26.2229,65696.0
2023-10-04 12:50:00,27.45,27.46,27.42,27.44,41840.0,26.2229,26.2324,26.1942,26.2133,41840.0
2023-10-04 13:00:00,27.45,27.46,27.43,27.45,26404.0,26.2229,26.2324,26.2038,26.2229,26404.0
2023-10-04 13:10:00,27.45,27.45,27.42,27.43,47070.0,26.2229,26.2229,26.1942,26.2038,47070.0
2023-10-04 13:20:00,27.44,27.46,27.4,27.4,38072.0,26.2133,26.2324,26.1751,26.1751,38072.0
2023-10-04 13:30:00,27.4,27.43,27.38,27.42,28764.0,26.1751,26.2038,26.156,26.1942,28764.0
2023-10-04 13:40:00,27.42,27.45,27.41,27.43,32698.0,26.1942,26.2229,26.1847,26.2038,32698.0
2023-10-04 13:50:00,27.43,27.43,27.36,27.39,35222.0,26.2038,26.2038,26.1369,26.1656,35222.0
2023-10-04 14:00:00,27.39,27.39,27.32,27.37,139228.0,26.1656,26.1656,26.0987,26.1465,139228.0
2023-10-04 14:10:00,27.38,27.42,27.37,27.42,28918.0,26.156,26.1942,26.1465,26.1942,28918.0
2023-10-04 14:20:00,27.42,27.42,27.35,27.39,39544.0,26.1942,26.1942,26.1273,26.1656,39544.0
2023-10-04 14:30:00,27.39,27.42,27.37,27.4,133978.0,26.1656,26.1942,26.1465,26.1751,133978.0
2023-10-04 14:40:00,27.4,27.43,27.39,27.42,66258.0,26.1751,26.2038,26.1656,26.1942,66258.0
2023-10-04 14:50:00,27.42,27.44,27.42,27.43,69252.0,26.1942,26.2133,26.1942,26.2038,69252.0
2023-10-04 15:00:00,27.44,27.48,27.43,27.48,44730.0,26.2133,26.2515,26.2038,26.2515,44730.0
2023-10-04 15:10:00,27.48,27.52,27.47,27.52,134382.0,26.2515,26.2897,26.242,26.2897,134382.0
2023-10-04 15:20:00,27.51,27.52,27.48,27.49,45270.0,26.2802,26.2897,26.2515,26.2611,45270.0
2023-10-04 15:30:00,27.49,27.54,27.48,27.52,75552.0,26.2611,26.3089,26.2515,26.2897,75552.0
2023-10-04 15:40:00,27.52,27.54,27.5,27.5,67864.0,26.2897,26.3089,26.2706,26.2706,67864.0
2023-10-04 15:50:00,27.5,27.54,27.46,27.51,491866.0,26.2706,26.3089,26.2324,26.2802,491866.0
2023-10-05 09:30:00,27.6,27.68,27.57,27.66,159916.0,26.3662,26.4426,26.3375,26.4235,159916.0
2023-10-05 09:40:00,27.66,27.66,27.43,27.48,103166.0,26.4235,26.4235,26.2038,26.2515,103166.0
2023-10-05 09:50:00,27.48,27.56,27.48,27.53,34030.0,26.2515,26.328,26.2515,26.2993,34030.0
2023-10-05 10:00:00,27.54,27.54,27.41,27.45,72462.0,26.3089,26.3089,26.1847,26.2229,72462.0
2023-10-05 10:10:00,27.45,27.47,27.38,27.43,78880.0,26.2229,26.242,26.156,26.2038,78880.0
2023-10-05 10:20:00,27.43,27.48,27.41,27.46,99966.0,26.2038,26.2515,26.1847,26.2324,99966.0
2023-10-05 10:30:00,27.46,27.46,27.4,27.42,57206.0,26.2324,26.2324,26.1751,26.1942,57206.0
2023-10-05 10:40:00,27.41,27.43,27.37,27.4,52170.0,26.1847,26.2038,26.1465,26.1751,52170.0
2023-10-05 10:50:00,27.4,27.44,27.39,27.42,51378.0,26.1751,26.2133,26.1656,26.1942,51378.0
2023-10-05 11:00:00,27.42,27.42,27.38,27.42,42412.0,26.1942,26.1942,26.156,26.1942,42412.0
2023-10-05 11:10:00,27.42,27.45,27.41,27.41,44460.0,26.1942,26.2229,26.1847,26.1847,44460.0
2023-10-05 11:20:00,27.41,27.47,27.41,27.43,54734.0,26.1847,26.242,26.1847,26.2038,54734.0
2023-10-05 11:30:00,27.44,27.45,27.41,27.42,83110.0,26.2133,26.2229,26.1847,26.1942,83110.0
2023-10-05 11:40:00,27.43,27.43,27.38,27.42,121314.0,26.2038,26.2038,26.156,26.1942,121314.0
2023-10-05 11:50:00,27.41,27.42,27.36,27.36,83720.0,26.1847,26.1942,26.1369,26.1369,83720.0
2023-10-05 12:00:00,27.36,27.42,27.35,27.41,23838.0,26.1369,26.1942,26.1273,26.1847,23838.0
2023-10-05 12:10:00,27.41,27.44,27.4,27.42,32304.0,26.1847,26.2133,26.1751,26.1942,32304.0
2023-10-05 12:20:00,27.45,27.53,27.45,27.52,58890.0,26.2229,26.2993,26.2229,26.2897,58890.0
2023-10-05 12:30:00,27.52,27.53,27.48,27.49,74256.0,26.2897,26.2993,26.2515,26.2611,74256.0
2023-10-05 12:40:00,27.5,27.5,27.4,27.41,29976.0,26.2706,26.2706,26.1751,26.1847,29976.0
2023-10-05 12:50:00,27.41,27.48,27.38,27.4,83262.0,26.1847,26.2515,26.156,26.1751,83262.0
2023-10-05 13:00:00,27.4,27.41,27.36,27.36,31802.0,26.1751,26.1847,26.1369,26.1369,31802.0
2023-10-05 13:10:00,27.36,27.41,27.35,27.4,299718.0,26.1369,26.1847,26.1273,26.1751,299718.0
2023-10-05 13:20:00,27.4,27.43,27.4,27.43,53226.0,26.1751,26.2038,26.1751,26.2038,53226.0
2023-10-05 13:30:00,27.43,27.48,27.39,27.48,43286.0,26.2038,26.2515,26.1656,26.2515,43286.0
2023-10-05 13:40:00,27.48,27.51,27.47,27.48,38326.0,26.2515,26.2802,26.242,26.2515,38326.0
2023-10-05 13:50:00,27.47,27.53,27.47,27.53,45872.0,26.242,26.2993,26.242,26.2993,45872.0
2023-10-05 14:00:00,27.53,27.56,27.52,27.55,69312.0,26.2993,26.328,26.2897,26.3184,69312.0
2023-10-05 14:10:00,27.55,27.55,27.5,27.54,47290.0,26.3184,26.3184,26.2706,26.3089,47290.0
2023-10-05 14:20:00,27.54,27.55,27.52,27.55,26446.0,26.3089,26.3184,26.2897,26.3184,26446.0
2023-10-05 14:30:00,27.56,27.59,27.55,27.59,54352.0,26.328,26.3566,26.3184,26.3566,54352.0
2023-10-05 14:40:00,27.59,27.61,27.57,27.58,58100.0,26.3566,26.3757,26.3375,26.3471,58100.0
2023-10-05 14:50:00,27.58,27.58,27.53,27.54,118152.0,26.3471,26.3471,26.2993,26.3089,118152.0
2023-10-05 15:00:00,27.54,27.54,27.51,27.53,52314.0,26.3089,26.3089,26.2802,26.2993,52314.0
2023-10-05 15:10:00,27.52,27.53,27.49,27.51,51732.0,26.2897,26.2993,26.2611,26.2802,51732.0
2023-10-05 15:20:00,27.51,27.54,27.49,27.54,64150.0,26.2802,26.3089,26.2611,26.3089,64150.0
2023-10-05 15:30:00,27.54,27.55,27.5,27.5,56080.0,26.3089,26.3184,26.2706,26.2706,56080.0
2023-10-05 15:40:00,27.5,27.52,27.48,27.52,133272.0,26.2706,26.2897,26.2515,26.2897,133272.0
2023-10-05 15:50:00,27.52,27.52,27.43,27.45,311780.0,26.2897,26.2897,26.2038,26.2229,311780.0
2023-10-06 09:30:00,27.4,27.51,27.38,27.48,102362.0,26.1751,26.2802,26.156,26.2515,102362.0
2023-10-06 09:40:00,27.47,27.67,27.46,27.6,261716.0,26.242,26.433,26.2324,26.3662,261716.0
2023-10-06 09:50:00,27.6,27.61,27.55,27.61,72644.0,26.3662,26.3757,26.3184,26.3757,72644.0
2023-10-06 10:00:00,27.61,27.61,27.41,27.43,86716.0,26.3757,26.3757,26.1847,26.2038,86716.0
2023-10-06 10:10:00,27.43,27.5,27.41,27.45,218560.0,26.2038,26.2706,26.1847,26.2229,218560.0
2023-10-06 10:20:00,27.45,27.59,27.43,27.58,105732.0,26.2229,26.3566,26.2038,26.3471,105732.0
2023-10-06 10:30:00,27.59,27.71,27.59,27.71,97218.0,26.3566,26.4713,26.3566,26.4713,97218.0
2023-10-06 10:40:00,27.71,27.79,27.71,27.75,210018.0,26.4713,26.5477,26.4713,26.5095,210018.0
2023-10-06 10:50:00,27.75,27.76,27.68,27.72,209778.0,26.5095,26.519,26.4426,26.4808,209778.0
2023-10-06 11:00:00,27.72,27.77,27.7,27.77,108626.0,26.4808,26.5286,26.4617,26.5286,108626.0
2023-10-06 11:10:00,27.77,27.8,27.75,27.75,309412.0,26.5286,26.5572,26.5095,26.5095,309412.0
2023-10-06 11:20:00,27.75,27.89,27.75,27.86,225896.0,26.5095,26.6432,26.5095,26.6145,225896.0
2023-10-06 11:30:00,27.86,28.0,27.86,28.0,178002.0,26.6145,26.7483,26.6145,26.7483,178002.0
2023-10-06 11:40:00,27.99,28.07,27.99,28.06,89500.0,26.7387,26.8152,26.7387,26.8056,89500.0
2023-10-06 11:50:00,28.05,28.13,28.01,28.13,80664.0,26.7961,26.8725,26.7578,26.8725,80664.0
2023-10-06 12:00:00,28.13,28.15,28.07,28.09,79486.0,26.8725,26.8916,26.8152,26.8343,79486.0
2023-10-06 12:10:00,28.08,28.09,28.04,28.05,175196.0,26.8247,26.8343,26.7865,26.7961,175196.0
2023-10-06 12:20:00,28.06,28.06,27.98,27.99,75718.0,26.8056,26.8056,26.7292,26.7387,75718.0
2023-10-06 12:30:00,28.0,28.0,27.96,27.97,38830.0,26.7483,26.7483,26.7101,26.7196,38830.0
2023-10-06 12:40:00,27.97,28.03,27.97,28.03,77366.0,26.7196,26.7769,26.7196,26.7769,77366.0
2023-10-06 12:50:00,28.03,28.03,27.99,28.0,112370.0,26.7769,26.7769,26.7387,26.7483,112370.0
2023-10-06 13:00:00,28.0,28.03,28.0,28.03,30162.0,26.7483,26.7769,26.7483,26.7769,30162.0
2023-10-06 13:10:00,28.03,28.07,28.0,28.07,43920.0,26.7769,26.8152,26.7483,26.8152,43920.0
2023-10-06 13:20:00,28.07,28.1,28.06,28.09,48580.0,26.8152,26.8438,26.8056,26.8343,48580.0
2023-10-06 13:30:00,28.09,28.1,28.05,28.05,48376.0,26.8343,26.8438,26.7961,26.7961,48376.0
2023-10-06 13:40:00,28.06,28.09,28.04,28.08,44724.0,26.8056,26.8343,26.7865,26.8247,44724.0
2023-10-06 13:50:00,28.08,28.13,28.07,28.12,54622.0,26.8247,26.8725,26.8152,26.8629,54622.0
2023-10-06 14:00:00,28.13,28.13,28.09,28.13,63270.0,26.8725,26.8725,26.8343,26.8725,63270.0
2023-10-06 14:10:00,28.13,28.14,28.11,28.11,62040.0,26.8725,26.882,26.8534,26.8534,62040.0
2023-10-06 14:20:00,28.11,28.17,28.11,28.17,38906.0,26.8534,26.9107,26.8534,26.9107,38906.0
2023-10-06 14:30:00,28.17,28.21,28.16,28.21,66510.0,26.9107,26.9489,26.9011,26.9489,66510.0
2023-10-06 14:40:00,28.21,28.24,28.2,28.23,43902.0,26.9489,26.9776,26.9393,26.968,43902.0
2023-10-06 14:50:00,28.22,28.23,28.18,28.19,59344.0,26.9585,26.968,26.9202,26.9298,59344.0
2023-10-06 15:00:00,28.2,28.21,28.17,28.21,70492.0,26.9393,26.9489,26.9107,26.9489,70492.0
2023-10-06 15:10:00,28.21,28.21,28.11,28.13,69124.0,26.9489,26.9489,26.8534,26.8725,69124.0
2023-10-06 15:20:00,28.13,28.18,28.11,28.18,114462.0,26.8725,26.9202,26.8534,26.9202,114462.0
2023-10-06 15:30:00,28.18,28.18,28.13,28.16,119632.0,26.9202,26.9202,26.8725,26.9011,119632.0
2023-10-06 15:40:00,28.17,28.17,28.13,28.14,204898.0,26.9107,26.9107,26.8725,26.882,204898.0
2023-10-06 15:50:00,28.14,28.14,28.06,28.07,605472.0,26.882,26.882,26.8056,26.8152,605472.0
2023-10-09 09:30:00,28.05,28.22,28.0,28.17,198688.0,26.7961,26.9585,26.7483,26.9107,198688.0
2023-10-09 09:40:00,28.18,28.2,28.07,28.11,83782.0,26.9202,26.9393,26.8152,26.8534,83782.0
2023-10-09 09:50:00,28.11,28.12,28.03,28.11,86052.0,26.8534,26.8629,26.7769,26.8534,86052.0
2023-10-09 10:00:00,28.12,28.14,28.07,28.13,188324.0,26.8629,26.882,26.8152,26.8725,188324.0
2023-10-09 10:10:00,28.13,28.2,28.13,28.17,105596.0,26.8725,26.9393,26.8725,26.9107,105596.0
2023-10-09 10:20:00,28.17,28.2,28.16,28.17,97520.0,26.9107,26.9393,26.9011,26.9107,97520.0
2023-10-09 10:30:00,28.17,28.2,28.1,28.11,112160.0,26.9107,26.9393,26.8438,26.8534,112160.0
2023-10-09 10:40:00,28.11,28.15,28.08,28.11,133322.0,26.8534,26.8916,26.8247,26.8534,133322.0
2023-10-09 10:50:00,28.1,28.13,28.09,28.12,81322.0,26.8438,26.8725,26.8343,26.8629,81322.0
2023-10-09 11:00:00,28.13,28.15,28.11,28.13,43242.0,26.8725,26.8916,26.8534,26.8725,43242.0
2023-10-09 11:10:00,28.12,28.14,28.11,28.14,58374.0,26.8629,26.882,26.8534,26.882,58374.0
2023-10-09 11:20:00,28.14,28.17,28.11,28.17,66386.0,26.882,26.9107,26.8534,26.9107,66386.0
2023-10-09 11:30:00,28.17,28.19,28.17,28.18,61162.0,26.9107,26.9298,26.9107,26.9202,61162.0
2023-10-09 11:40:00,28.18,28.18,28.14,28.16,92040.0,26.9202,26.9202,26.882,26.9011,92040.0
2023-10-09 11:50:00,28.16,28.18,28.14,28.17,55850.0,26.9011,26.9202,26.882,26.9107,55850.0
2023-10-09 12:00:00,28.17,28.19,28.14,28.18,85620.0,26.9107,26.9298,26.882,26.9202,85620.0
2023-10-09 12:10:00,28.18,28.21,28.17,28.2,35362.0,26.9202,26.9489,26.9107,26.9393,35362.0
2023-10-09 12:20:00,28.2,28.25,28.17,28.18,62802.0,26.9393,26.9871,26.9107,26.9202,62802.0
2023-10-09 12:30:00,28.18,28.21,28.17,28.2,67660.0,26.9202,26.9489,26.9107,26.9393,67660.0
2023-10-09 12:40:00,28.2,28.23,28.19,28.21,133002.0,26.9393,26.968,26.9298,26.9489,133002.0
2023-10-09 12:50:00,28.21,28.22,28.17,28.19,62662.0,26.9489,26.9585,26.9107,26.9298,62662.0
2023-10-09 13:00:00,28.2,28.21,28.17,28.19,58392.0,26.9393,26.9489,26.9107,26.9298,58392.0
2023-10-09 13:10:00,28.19,28.2,28.19,28.2,33396.0,26.9298,26.9393,26.9298,26.9393,33396.0
2023-10-09 13:20:00,28.2,28.22,28.18,28.22,42640.0,26.9393,26.9585,26.9202,26.9585,42640.0
2023-10-09 13:30:00,28.22,28.25,28.21,28.24,110176.0,26.9585,26.9871,26.9489,26.9776,110176.0
2023-10-09 13:40:00,28.24,28.34,28.24,28.33,89028.0,26.9776,27.0731,26.9776,27.0635,89028.0
2023-10-09 13:50:00,28.33,28.34,28.3,28.33,59642.0,27.0635,27.0731,27.0349,27.0635,59642.0
2023-10-09 14:00:00,28.33,28.36,28.3,28.36,95900.0,27.0635,27.0922,27.0349,27.0922,95900.0
2023-10-09 14:10:00,28.36,28.39,28.34,28.35,97164.0,27.0922,27.1209,27.0731,27.0826,97164.0
2023-10-09 14:20:00,28.35,28.35,28.31,28.35,61662.0,27.0826,27.0826,27.0444,27.0826,61662.0
2023-10-09 14:30:00,28.35,28.36,28.3,28.32,72272.0,27.0826,27.0922,27.0349,27.054,72272.0
2023-10-09 14:40:00,28.32,28.36,28.31,28.34,40436.0,27.054,27.0922,27.0444,27.0731,40436.0
2023-10-09 14:50:00,28.34,28.34,28.25,28.25,120446.0,27.0731,27.0731,26.9871,26.9871,120446.0
2023-10-09 15:00:00,28.25,28.27,28.22,28.23,86278.0,26.9871,27.0062,26.9585,26.968,86278.0
2023-10-09 15:10:00,28.23,28.25,28.21,28.23,76192.0,26.968,26.9871,26.9489,26.968,76192.0
2023-10-09 15:20:00,28.23,28.28,28.22,28.26,107478.0,26.968,27.0158,26.9585,26.9967,107478.0
2023-10-09 15:30:00,28.25,28.27,28.21,28.22,73374.0,26.9871,27.0062,26.9489,26.9585,73374.0
2023-10-09 15:40:00,28.22,28.22,28.17,28.22,118508.0,26.9585,26.9585,26.9107,26.9585,118508.0
2023-10-09 15:50:00,28.22,28.27,28.2,28.24,462720.0,26.9585,27.0062,26.9393,26.9776,462720.0
2023-10-10 09:30:00,28.27,28.29,28.1,28.11,253776.0,27.0062,27.0253,26.8438,26.8534,253776.0
2023-10-10 09:40:00,28.11,28.13,27.97,28.06,429104.0,26.8534,26.8725,26.7196,26.8056,429104.0
2023-10-10 09:50:00,28.06,28.09,27.99,28.08,224180.0,26.8056,26.8343,26.7387,26.8247,224180.0
2023-10-10 10:00:00,28.08,28.12,28.06,28.06,94112.0,26.8247,26.8629,26.8056,26.8056,94112.0
2023-10-10 10:10:00,28.07,28.1,27.97,27.98,103646.0,26.8152,26.8438,26.7196,26.7292,103646.0
2023-10-10 10:20:00,27.98,28.03,27.93,28.03,88076.0,26.7292,26.7769,26.6814,26.7769,88076.0
2023-10-10 10:30:00,28.03,28.06,27.97,28.01,241194.0,26.7769,26.8056,26.7196,26.7578,241194.0
2023-10-10 10:40:00,28.0,28.01,27.95,28.01,133738.0,26.7483,26.7578,26.7005,26.7578,133738.0
2023-10-10 10:50:00,28.0,28.03,27.99,28.0,80650.0,26.7483,26.7769,26.7387,26.7483,80650.0
2023-10-10 11:00:00,28.0,28.07,27.98,28.06,102898.0,26.7483,26.8152,26.7292,26.8056,102898.0
2023-10-10 11:10:00,28.07,28.17,28.04,28.15,109048.0,26.8152,26.9107,26.7865,26.8916,109048.0
2023-10-10 11:20:00,28.16,28.18,28.14,28.17,73374.0,26.9011,26.9202,26.882,26.9107,73374.0
2023-10-10 11:30:00,28.17,28.18,28.14,28.17,53070.0,26.9107,26.9202,26.882,26.9107,53070.0
2023-10-10 11:40:00,28.16,28.21,28.15,28.18,51694.0,26.9011,26.9489,26.8916,26.9202,51694.0
2023-10-10 11:50:00,28.18,28.19,28.14,28.18,49484.0,26.9202,26.9298,26.882,26.9202,49484.0
2023-10-10 12:00:00,28.18,28.25,28.17,28.23,104796.0,26.9202,26.9871,26.9107,26.968,104796.0
2023-10-10 12:10:00,28.23,28.26,28.19,28.21,76664.0,26.968,26.9967,26.9298,26.9489,76664.0
2023-10-10 12:20:00,28.21,28.22,28.19,28.21,36622.0,26.9489,26.9585,26.9298,26.9489,36622.0
2023-10-10 12:30:00,28.21,28.22,28.18,28.18,83594.0,26.9489,26.9585,26.9202,26.9202,83594.0
2023-10-10 12:40:00,28.18,28.18,28.12,28.14,123284.0,26.9202,26.9202,26.8629,26.882,123284.0
2023-10-10 12:50:00,28.14,28.17,28.13,28.17,42848.0,26.882,26.9107,26.8725,26.9107,42848.0
2023-10-10 13:00:00,28.17,28.17,28.03,28.03,82288.0,26.9107,26.9107,26.7769,26.7769,82288.0
2023-10-10 13:10:00,28.03,28.05,27.99,28.0,97338.0,26.7769,26.7961,26.7387,26.7483,97338.0
2023-10-10 13:20:00,28.0,28.03,27.97,27.99,92686.0,26.7483,26.7769,26.7196,26.7387,92686.0
2023-10-10 13:30:00,27.99,28.01,27.95,27.97,70492.0,26.7387,26.7578,26.7005,26.7196,70492.0
2023-10-10 13:40:00,27.98,27.99,27.95,27.98,121556.0,26.7292,26.7387,26.7005,26.7292,121556.0
2023-10-10 13:50:00,27.98,27.99,27.94,27.97,79944.0,26.7292,26.7387,26.691,26.7196,79944.0
2023-10-10 14:00:00,27.97,27.97,27.92,27.92,95724.0,26.7196,26.7196,26.6719,26.6719,95724.0
2023-10-10 14:10:00,27.92,27.94,27.89,27.9,61844.0,26.6719,26.691,26.6432,26.6528,61844.0
2023-10-10 14:20:00,27.9,27.93,27.88,27.89,62526.0,26.6528,26.6814,26.6337,26.6432,62526.0
2023-10-10 14:30:00,27.89,27.93,27.89,27.92,74600.0,26.6432,26.6814,26.6432,26.6719,74600.0
2023-10-10 14:40:00,27.91,27.96,27.9,27.93,79160.0,26.6623,26.7101,26.6528,26.6814,79160.0
2023-10-10 14:50:00,27.93,27.93,27.86,27.86,66186.0,26.6814,26.6814,26.6145,26.6145,66186.0
2023-10-10 15:00:00,27.86,27.93,27.85,27.93,84366.0,26.6145,26.6814,26.605,26.6814,84366.0
2023-10-10 15:10:00,27.93,27.93,27.9,27.92,66634.0,26.6814,26.6814,26.6528,26.6719,66634.0
2023-10-10 15:20:00,27.92,27.92,27.87,27.9,82656.0,26.6719,26.6719,26.6241,26.6528,82656.0
2023-10-10 15:30:00,27.9,27.96,27.89,27.91,194320.0,26.6528,26.7101,26.6432,26.6623,194320.0
2023-10-10 15:40:00,27.91,27.95,27.91,27.95,147648.0,26.6623,26.7005,26.6623,26.7005,147648.0
2023-10-10 15:50:00,27.95,27.96,27.89,27.91,716300.0,26.7005,26.7101,26.6432,26.6623,716300.0
2023-10-11 09:30:00,27.92,28.03,27.87,28.02,449298.0,26.6719,26.7769,26.6241,26.7674,449298.0
2023-10-11 09:40:00,28.02,28.08,27.85,27.86,509846.0,26.7674,26.8247,26.605,26.6145,509846.0
2023-10-11 09:50:00,27.87,27.87,27.71,27.81,268558.0,26.6241,26.6241,26.4713,26.5668,268558.0
2023-10-11 10:00:00,27.82,27.88,27.8,27.84,307952.0,26.5763,26.6337,26.5572,26.5954,307952.0
2023-10-11 10:10:00,27.84,27.86,27.8,27.81,176070.0,26.5954,26.6145,26.5572,26.5668,176070.0
2023-10-11 10:20:00,27.81,27.85,27.78,27.83,343102.0,26.5668,26.605,26.5381,26.5859,343102.0
2023-10-11 10:30:00,27.84,27.9,27.83,27.85,183670.0,26.5954,26.6528,26.5859,26.605,183670.0
2023-10-11 10:40:00,27.86,27.86,27.8,27.81,155116.0,26.6145,26.6145,26.5572,26.5668,155116.0
2023-10-11 10:50:00,27.81,27.92,27.81,27.9,142182.0,26.5668,26.6719,26.5668,26.6528,142182.0
2023-10-11 11:00:00,27.9,27.95,27.9,27.93,133816.0,26.6528,26.7005,26.6528,26.6814,133816.0
2023-10-11 11:10:00,27.93,27.96,27.85,27.86,126944.0,26.6814,26.7101,26.605,26.6145,126944.0
2023-10-11 11:20:00,27.86,27.91,27.84,27.91,103278.0,26.6145,26.6623,26.5954,26.6623,103278.0
2023-10-11 11:30:00,27.91,27.92,27.86,27.86,82200.0,26.6623,26.6719,26.6145,26.6145,82200.0
2023-10-11 11:40:00,27.86,27.89,27.85,27.88,94498.0,26.6145,26.6432,26.605,26.6337,94498.0
2023-10-11 11:50:00,27.89,27.92,27.85,27.85,76884.0,26.6432,26.6719,26.605,26.605,76884.0
2023-10-11 12:00:00,27.86,27.86,27.82,27.85,71100.0,26.6145,26.6145,26.5763,26.605,71100.0
2023-10-11 12:10:00,27.84,27.85,27.8,27.81,142548.0,26.5954,26.605,26.5572,26.5668,142548.0
2023-10-11 12:20:00,27.81,27.82,27.78,27.8,154938.0,26.5668,26.5763,26.5381,26.5572,154938.0
2023-10-11 12:30:00,27.79,27.81,27.78,27.79,67078.0,26.5477,26.5668,26.5381,26.5477,67078.0
2023-10-11 12:40:00,27.79,27.8,27.77,27.8,104072.0,26.5477,26.5572,26.5286,26.5572,104072.0
2023-10-11 12:50:00,27.8,27.83,27.78,27.83,98330.0,26.5572,26.5859,26.5381,26.5859,98330.0
2023-10-11 13:00:00,27.82,27.85,27.8,27.84,103406.0,26.5763,26.605,26.5572,26.5954,103406.0
2023-10-11 13:10:00,27.84,27.84,27.79,27.8,95538.0,26.5954,26.5954,26.5477,26.5572,95538.0
2023-10-11 13:20:00,27.8,27.81,27.77,27.81,86752.0,26.5572,26.5668,26.5286,26.5668,86752.0
2023-10-11 13:30:00,27.8,27.8,27.72,27.74,105116.0,26.5572,26.5572,26.4808,26.4999,105116.0
2023-10-11 13:40:00,27.74,27.79,27.74,27.75,195184.0,26.4999,26.5477,26.4999,26.5095,195184.0
2023-10-11 13:50:00,27.75,27.81,27.74,27.81,121850.0,26.5095,26.5668,26.4999,26.5668,121850.0
2023-10-11 14:00:00,27.81,27.84,27.8,27.83,188774.0,26.5668,26.5954,26.5572,26.5859,188774.0
2023-10-11 14:10:00,27.83,27.83,27.79,27.8,99142.0,26.5859,26.5859,26.5477,26.5572,99142.0
2023-10-11 14:20:00,27.8,27.85,27.8,27.85,146548.0,26.5572,26.605,26.5572,26.605,146548.0
2023-10-11 14:30:00,27.85,27.91,27.83,27.89,147822.0,26.605,26.6623,26.5859,26.6432,147822.0
2023-10-11 14:40:00,27.89,27.92,27.84,27.84,153112.0,26.6432,26.6719,26.5954,26.5954,153112.0
2023-10-11 14:50:00,27.84,27.86,27.82,27.83,124600.0,26.5954,26.6145,26.5763,26.5859,124600.0
2023-10-11 15:00:00,27.83,27.86,27.82,27.83,101366.0,26.5859,26.6145,26.5763,26.5859,101366.0
2023-10-11 15:10:00,27.83,27.86,27.81,27.85,122364.0,26.5859,26.6145,26.5668,26.605,122364.0
2023-10-11 15:20:00,27.85,27.87,27.83,27.86,190202.0,26.605,26.6241,26.5859,26.6145,190202.0
2023-10-11 15:30:00,27.86,27.95,27.86,27.95,319334.0,26.6145,26.7005,26.6145,26.7005,319334.0
2023-10-11 15:40:00,27.95,27.97,27.92,27.95,326020.0,26.7005,26.7196,26.6719,26.7005,326020.0
2023-10-11 15:50:00,27.95,28.03,27.95,28.0,1206000.0,26.7005,26.7769,26.7005,26.7483,1206000.0
2023-10-12 09:30:00,29.35,29.68,29.0,29.48,1924816.0,28.0379,28.3532,27.7036,28.1621,1924816.0
2023-10-12 09:40:00,29.47,29.51,29.39,29.51,1539286.0,28.1526,28.1908,28.0762,28.1908,1539286.0
2023-10-12 09:50:00,29.51,29.83,29.41,29.74,1331290.0,28.1908,28.4965,28.0953,28.4105,1331290.0
2023-10-12 10:00:00,29.74,30.08,29.73,30.02,1311156.0,28.4105,28.7353,28.401,28.678,1311156.0
2023-10-12 10:10:00,30.02,30.24,29.89,30.13,1267404.0,28.678,28.8882,28.5538,28.7831,1267404.0
2023-10-12 10:20:00,30.13,30.17,30.04,30.11,818562.0,28.7831,28.8213,28.6971,28.764,818562.0
2023-10-12 10:30:00,30.1,30.23,29.91,29.94,894292.0,28.7544,28.8786,28.5729,28.6016,894292.0
2023-10-12 10:40:00,29.94,30.02,29.6,29.66,1964492.0,28.6016,28.678,28.2768,28.3341,1964492.0
2023-10-12 10:50:00,29.66,30.0,29.53,29.9,1121288.0,28.3341,28.6589,28.2099,28.5634,1121288.0
2023-10-12 11:00:00,29.89,29.97,29.79,29.92,597766.0,28.5538,28.6302,28.4583,28.5825,597766.0
2023-10-12 11:10:00,29.93,30.11,29.9,30.07,492240.0,28.592,28.764,28.5634,28.7258,492240.0
2023-10-12 11:20:00,30.07,30.11,30.0,30.02,326456.0,28.7258,28.764,28.6589,28.678,326456.0
2023-10-12 11:30:00,30.02,30.18,30.02,30.18,288262.0,28.678,28.8308,28.678,28.8308,288262.0
2023-10-12 11:40:00,30.18,30.28,30.13,30.2,536934.0,28.8308,28.9264,28.7831,28.8499,536934.0
2023-10-12 11:50:00,30.2,30.33,30.17,30.31,267178.0,28.8499,28.9741,28.8213,28.955,267178.0
2023-10-12 12:00:00,30.31,30.35,30.16,30.16,380496.0,28.955,28.9932,28.8117,28.8117,380496.0
2023-10-12 12:10:00,30.15,30.23,30.1,30.22,375510.0,28.8022,28.8786,28.7544,28.869,375510.0
2023-10-12 12:20:00,30.23,30.33,30.2,30.32,302240.0,28.8786,28.9741,28.8499,28.9646,302240.0
2023-10-12 12:30:00,30.32,30.34,30.23,30.24,182164.0,28.9646,28.9837,28.8786,28.8882,182164.0
2023-10-12 12:40:00,30.25,30.25,30.18,30.18,164774.0,28.8977,28.8977,28.8308,28.8308,164774.0
2023-10-12 12:50:00,30.18,30.23,30.11,30.15,371710.0,28.8308,28.8786,28.764,28.8022,371710.0
2023-10-12 13:00:00,30.15,30.15,29.95,29.99,281282.0,28.8022,28.8022,28.6111,28.6493,281282.0
2023-10-12 13:10:00,29.99,30.0,29.91,29.98,329922.0,28.6493,28.6589,28.5729,28.6398,329922.0
2023-10-12 13:20:00,29.99,30.0,29.93,29.96,232538.0,28.6493,28.6589,28.592,28.6207,232538.0
2023-10-12 13:30:00,29.95,29.96,29.84,29.93,349012.0,28.6111,28.6207,28.506,28.592,349012.0
2023-10-12 13:40:00,29.93,29.98,29.89,29.93,209814.0,28.592,28.6398,28.5538,28.592,209814.0
2023-10-12 13:50:00,29.93,29.94,29.78,29.79,230430.0,28.592,28.6016,28.4487,28.4583,230430.0
2023-10-12 14:00:00,29.8,29.86,29.73,29.75,299924.0,28.4678,28.5251,28.401,28.4201,299924.0
2023-10-12 14:10:00,29.75,29.85,29.75,29.83,180454.0,28.4201,28.5156,28.4201,28.4965,180454.0
2023-10-12 14:20:00,29.83,29.9,29.82,29.85,267950.0,28.4965,28.5634,28.4869,28.5156,267950.0
2023-10-12 14:30:00,29.85,29.91,29.81,29.89,278782.0,28.5156,28.5729,28.4774,28.5538,278782.0
2023-10-12 14:40:00,29.89,29.92,29.86,29.89,255726.0,28.5538,28.5825,28.5251,28.5538,255726.0
2023-10-12 14:50:00,29.89,29.91,29.86,29.9,216758.0,28.5538,28.5729,28.5251,28.5634,216758.0
2023-10-12 15:00:00,29.9,29.95,29.89,29.92,201200.0,28.5634,28.6111,28.5538,28.5825,201200.0
2023-10-12 15:10:00,29.92,29.94,29.88,29.92,212028.0,28.5825,28.6016,28.5442,28.5825,212028.0
2023-10-12 15:20:00,29.92,29.99,29.92,29.99,210152.0,28.5825,28.6493,28.5825,28.6493,210152.0
2023-10-12 15:30:00,29.99,30.03,29.98,30.01,401656.0,28.6493,28.6875,28.6398,28.6684,401656.0
2023-10-12 15:40:00,30.01,30.01,29.95,29.99,606540.0,28.6684,28.6684,28.6111,28.6493,606540.0
2023-10-12 15:50:00,29.99,30.12,29.99,30.11,1805470.0,28.6493,28.7735,28.6493,28.764,1805470.0
2023-10-13 09:30:00,30.36,30.47,29.95,30.07,623842.0,29.0028,29.1079,28.6111,28.7258,623842.0
2023-10-13 09:40:00,30.07,30.21,30.06,30.12,188092.0,28.7258,28.8595,28.7162,28.7735,188092.0
2023-10-13 09:50:00,30.12,30.18,30.02,30.07,200558.0,28.7735,28.8308,28.678,28.7258,200558.0
2023-10-13 10:00:00,30.04,30.07,29.93,30.0,200026.0,28.6971,28.7258,28.592,28.6589,200026.0
2023-10-13 10:10:00,30.0,30.07,29.93,29.95,310834.0,28.6589,28.7258,28.592,28.6111,310834.0
2023-10-13 10:20:00,29.95,30.07,29.9,30.06,276158.0,28.6111,28.7258,28.5634,28.7162,276158.0
2023-10-13 10:30:00,30.06,30.15,30.05,30.07,243524.0,28.7162,28.8022,28.7066,28.7258,243524.0
2023-10-13 10:40:00,30.07,30.1,29.95,29.95,171360.0,28.7258,28.7544,28.6111,28.6111,171360.0
2023-10-13 10:50:00,29.95,29.95,29.77,29.8,268444.0,28.6111,28.6111,28.4392,28.4678,268444.0
2023-10-13 11:00:00,29.79,29.91,29.79,29.85,224616.0,28.4583,28.5729,28.4583,28.5156,224616.0
2023-10-13 11:10:00,29.85,29.9,29.79,29.88,147004.0,28.5156,28.5634,28.4583,28.5442,147004.0
2023-10-13 11:20:00,29.88,29.89,29.78,29.82,119212.0,28.5442,28.5538,28.4487,28.4869,119212.0
2023-10-13 11:30:00,29.82,29.92,29.8,29.89,237536.0,28.4869,28.5825,28.4678,28.5538,237536.0
2023-10-13 11:40:00,29.9,29.91,29.79,29.85,133308.0,28.5634,28.5729,28.4583,28.5156,133308.0
2023-10-13 11:50:00,29.85,29.88,29.79,29.88,110936.0,28.5156,28.5442,28.4583,28.5442,110936.0
2023-10-13 12:00:00,29.87,29.96,29.86,29.95,156788.0,28.5347,28.6207,28.5251,28.6111,156788.0
2023-10-13 12:10:00,29.95,30.13,29.92,30.11,197196.0,28.6111,28.7831,28.5825,28.764,197196.0
2023-10-13 12:20:00,30.11,30.25,30.11,30.23,298154.0,28.764,28.8977,28.764,28.8786,298154.0
2023-10-13 12:30:00,30.24,30.25,30.18,30.2,177470.0,28.8882,28.8977,28.8308,28.8499,177470.0
2023-10-13 12:40:00,30.19,30.21,30.11,30.13,131892.0,28.8404,28.8595,28.764,28.7831,131892.0
2023-10-13 12:50:00,30.12,30.15,30.08,30.14,181076.0,28.7735,28.8022,28.7353,28.7926,181076.0
2023-10-13 13:00:00,30.14,30.15,30.09,30.1,118528.0,28.7926,28.8022,28.7449,28.7544,118528.0
2023-10-13 13:10:00,30.1,30.11,30.03,30.03,119766.0,28.7544,28.764,28.6875,28.6875,119766.0
2023-10-13 13:20:00,30.03,30.08,30.0,30.03,208482.0,28.6875,28.7353,28.6589,28.6875,208482.0
2023-10-13 13:30:00,30.03,30.05,29.97,30.0,185774.0,28.6875,28.7066,28.6302,28.6589,185774.0
2023-10-13 13:40:00,30.01,30.17,30.0,30.14,209956.0,28.6684,28.8213,28.6589,28.7926,209956.0
2023-10-13 13:50:00,30.15,30.21,30.15,30.18,133544.0,28.8022,28.8595,28.8022,28.8308,133544.0
2023-10-13 14:00:00,30.18,30.26,30.16,30.25,265590.0,28.8308,28.9073,28.8117,28.8977,265590.0
2023-10-13 14:10:00,30.25,30.27,30.19,30.21,215924.0,28.8977,28.9168,28.8404,28.8595,215924.0
2023-10-13 14:20:00,30.21,30.22,30.11,30.14,402148.0,28.8595,28.869,28.764,28.7926,402148.0
2023-10-13 14:30:00,30.14,30.27,30.14,30.21,272538.0,28.7926,28.9168,28.7926,28.8595,272538.0
2023-10-13 14:40:00,30.21,30.21,30.07,30.1,181974.0,28.8595,28.8595,28.7258,28.7544,181974.0
2023-10-13 14:50:00,30.1,30.16,30.09,30.16,126902.0,28.7544,28.8117,28.7449,28.8117,126902.0
2023-10-13 15:00:00,30.16,30.17,30.09,30.11,114802.0,28.8117,28.8213,28.7449,28.764,114802.0
2023-10-13 15:10:00,30.11,30.18,30.07,30.11,489318.0,28.764,28.8308,28.7258,28.764,489318.0
2023-10-13 15:20:00,30.11,30.13,30.07,30.08,133634.0,28.764,28.7831,28.7258,28.7353,133634.0
2023-10-13 15:30:00,30.09,30.11,30.04,30.04,240810.0,28.7449,28.764,28.6971,28.6971,240810.0
2023-10-13 15:40:00,30.04,30.06,30.0,30.05,300044.0,28.6971,28.7162,28.6589,28.7066,300044.0
2023-10-13 15:50:00,30.05,30.07,30.01,30.06,1055004.0,28.7066,28.7258,28.6684,28.7162,1055004.0
2023-10-16 09:30:00,30.18,30.34,29.93,29.93,476804.0,28.8308,28.9837,28.592,28.592,476804.0
2023-10-16 09:40:00,29.93,29.95,29.74,29.77,321588.0,28.592,28.6111,28.4105,28.4392,321588.0
2023-10-16 09:50:00,29.77,29.88,29.74,29.88,248088.0,28.4392,28.5442,28.4105,28.5442,248088.0
2023-10-16 10:00:00,29.88,29.89,29.76,29.86,202028.0,28.5442,28.5538,28.4296,28.5251,202028.0
2023-10-16 10:10:00,29.86,30.0,29.86,30.0,170484.0,28.5251,28.6589,28.5251,28.6589,170484.0
2023-10-16 10:20:00,30.0,30.07,30.0,30.05,195362.0,28.6589,28.7258,28.6589,28.7066,195362.0
2023-10-16 10:30:00,30.06,30.07,30.0,30.05,140368.0,28.7162,28.7258,28.6589,28.7066,140368.0
2023-10-16 10:40:00,30.06,30.16,30.02,30.11,194594.0,28.7162,28.8117,28.678,28.764,194594.0
2023-10-16 10:50:00,30.12,30.19,30.11,30.18,70838.0,28.7735,28.8404,28.764,28.8308,70838.0
2023-10-16 11:00:00,30.18,30.28,30.18,30.23,105914.0,28.8308,28.9264,28.8308,28.8786,105914.0
2023-10-16 11:10:00,30.23,30.23,30.08,30.09,133514.0,28.8786,28.8786,28.7353,28.7449,133514.0
2023-10-16 11:20:00,30.08,30.14,30.07,30.11,130282.0,28.7353,28.7926,28.7258,28.764,130282.0
2023-10-16 11:30:00,30.11,30.13,30.08,30.09,113260.0,28.764,28.7831,28.7353,28.7449,113260.0
2023-10-16 11:40:00,30.1,30.13,30.06,30.09,150648.0,28.7544,28.7831,28.7162,28.7449,150648.0
2023-10-16 11:50:00,30.09,30.14,30.08,30.1,61470.0,28.7449,28.7926,28.7353,28.7544,61470.0
2023-10-16 12:00:00,30.1,30.11,30.04,30.07,67638.0,28.7544,28.764,28.6971,28.7258,67638.0
2023-10-16 12:10:00,30.07,30.07,29.99,30.01,104142.0,28.7258,28.7258,28.6493,28.6684,104142.0
2023-10-16 12:20:00,30.01,30.02,29.93,29.96,107770.0,28.6684,28.678,28.592,28.6207,107770.0
2023-10-16 12:30:00,29.96,29.97,29.89,29.89,104756.0,28.6207,28.6302,28.5538,28.5538,104756.0
2023-10-16 12:40:00,29.89,29.93,29.82,29.87,230148.0,28.5538,28.592,28.4869,28.5347,230148.0
2023-10-16 12:50:00,29.88,29.9,29.82,29.88,91022.0,28.5442,28.5634,28.4869,28.5442,91022.0
2023-10-16 13:00:00,29.88,29.93,29.87,29.92,77376.0,28.5442,28.592,28.5347,28.5825,77376.0
2023-10-16 13:10:00,29.92,29.93,29.85,29.86,144154.0,28.5825,28.592,28.5156,28.5251,144154.0
2023-10-16 13:20:00,29.86,29.86,29.7,29.81,217104.0,28.5251,28.5251,28.3723,28.4774,217104.0
2023-10-16 13:30:00,29.82,29.82,29.73,29.79,150406.0,28.4869,28.4869,28.401,28.4583,150406.0
2023-10-16 13:40:00,29.79,29.85,29.79,29.81,134272.0,28.4583,28.5156,28.4583,28.4774,134272.0
2023-10-16 13:50:00,29.81,29.81,29.75,29.76,132354.0,28.4774,28.4774,28.4201,28.4296,132354.0
2023-10-16 14:00:00,29.77,29.79,29.72,29.75,124728.0,28.4392,28.4583,28.3914,28.4201,124728.0
2023-10-16 14:10:00,29.75,29.79,29.73,29.78,64612.0,28.4201,28.4583,28.401,28.4487,64612.0
2023-10-16 14:20:00,29.78,29.81,29.75,29.8,53134.0,28.4487,28.4774,28.4201,28.4678,53134.0
2023-10-16 14:30:00,29.79,29.84,29.78,29.83,61028.0,28.4583,28.506,28.4487,28.4965,61028.0
2023-10-16 14:40:00,29.83,29.84,29.81,29.83,49026.0,28.4965,28.506,28.4774,28.4965,49026.0
2023-10-16 14:50:00,29.83,29.91,29.83,29.91,108984.0,28.4965,28.5729,28.4965,28.5729,108984.0
2023-10-16 15:00:00,29.91,29.91,29.88,29.88,112694.0,28.5729,28.5729,28.5442,28.5442,112694.0
2023-10-16 15:10:00,29.88,29.88,29.79,29.8,181390.0,28.5442,28.5442,28.4583,28.4678,181390.0
2023-10-16 15:20:00,29.8,29.85,29.8,29.84,146282.0,28.4678,28.5156,28.4678,28.506,146282.0
2023-10-16 15:30:00,29.85,29.89,29.81,29.88,222368.0,28.5156,28.5538,28.4774,28.5442,222368.0
2023-10-16 15:40:00,29.88,29.96,29.87,29.93,194388.0,28.5442,28.6207,28.5347,28.592,194388.0
2023-10-16 15:50:00,29.93,29.99,29.92,29.93,990780.0,28.592,28.6493,28.5825,28.592,990780.0
2023-10-17 09:30:00,29.92,30.01,29.82,29.83,309584.0,28.5825,28.6684,28.4869,28.4965,309584.0
2023-10-17 09:40:00,29.83,29.87,29.68,29.85,218772.0,28.4965,28.5347,28.3532,28.5156,218772.0
2023-10-17 09:50:00,29.86,29.93,29.83,29.88,112044.0,28.5251,28.592,28.4965,28.5442,112044.0
2023-10-17 10:00:00,29.88,29.88,29.74,29.84,109412.0,28.5442,28.5442,28.4105,28.506,109412.0
2023-10-17 10:10:00,29.84,29.86,29.78,29.84,125712.0,28.506,28.5251,28.4487,28.506,125712.0
2023-10-17 10:20:00,29.84,29.84,29.73,29.74,195900.0,28.506,28.506,28.401,28.4105,195900.0
2023-10-17 10:30:00,29.75,29.79,29.72,29.72,84566.0,28.4201,28.4583,28.3914,28.3914,84566.0
2023-10-17 10:40:00,29.72,29.78,29.72,29.74,131418.0,28.3914,28.4487,28.3914,28.4105,131418.0
2023-10-17 10:50:00,29.74,29.77,29.72,29.74,88046.0,28.4105,28.4392,28.3914,28.4105,88046.0
2023-10-17 11:00:00,29.74,29.77,29.73,29.75,81220.0,28.4105,28.4392,28.401,28.4201,81220.0
2023-10-17 11:10:00,29.75,29.81,29.74,29.79,141904.0,28.4201,28.4774,28.4105,28.4583,141904.0
2023-10-17 11:20:00,29.79,29.79,29.74,29.75,95648.0,28.4583,28.4583,28.4105,28.4201,95648.0
2023-10-17 11:30:00,29.75,29.89,29.75,29.88,131510.0,28.4201,28.5538,28.4201,28.5442,131510.0
2023-10-17 11:40:00,29.86,29.89,29.85,29.87,65986.0,28.5251,28.5538,28.5156,28.5347,65986.0
2023-10-17 11:50:00,29.88,29.89,29.82,29.85,69614.0,28.5442,28.5538,28.4869,28.5156,69614.0
2023-10-17 12:00:00,29.85,29.87,29.82,29.86,53246.0,28.5156,28.5347,28.4869,28.5251,53246.0
2023-10-17 12:10:00,29.86,29.88,29.85,29.86,69512.0,28.5251,28.5442,28.5156,28.5251,69512.0
2023-10-17 12:20:00,29.86,29.99,29.85,29.92,172068.0,28.5251,28.6493,28.5156,28.5825,172068.0
2023-10-17 12:30:00,29.92,29.93,29.86,29.86,49070.0,28.5825,28.592,28.5251,28.5251,49070.0
2023-10-17 12:40:00,29.86,29.86,29.79,29.82,69078.0,28.5251,28.5251,28.4583,28.4869,69078.0
2023-10-17 12:50:00,29.82,29.82,29.77,29.8,71914.0,28.4869,28.4869,28.4392,28.4678,71914.0
2023-10-17 13:00:00,29.81,29.81,29.73,29.77,131612.0,28.4774,28.4774,28.401,28.4392,131612.0
2023-10-17 13:10:00,29.77,29.81,29.77,29.81,28380.0,28.4392,28.4774,28.4392,28.4774,28380.0
2023-10-17 13:20:00,29.81,29.81,29.75,29.8,52062.0,28.4774,28.4774,28.4201,28.4678,52062.0
2023-10-17 13:30:00,29.8,29.81,29.73,29.8,92496.0,28.4678,28.4774,28.401,28.4678,92496.0
2023-10-17 13:40:00,29.8,29.85,29.79,29.85,163280.0,28.4678,28.5156,28.4583,28.5156,163280.0
2023-10-17 13:50:00,29.85,29.86,29.79,29.82,149412.0,28.5156,28.5251,28.4583,28.4869,149412.0
2023-10-17 14:00:00,29.82,29.84,29.78,29.81,96088.0,28.4869,28.506,28.4487,28.4774,96088.0
2023-10-17 14:10:00,29.81,29.84,29.78,29.78,80656.0,28.4774,28.506,28.4487,28.4487,80656.0
2023-10-17 14:20:00,29.79,29.85,29.79,29.83,60944.0,28.4583,28.5156,28.4583,28.4965,60944.0
2023-10-17 14:30:00,29.84,29.89,29.81,29.87,85126.0,28.506,28.5538,28.4774,28.5347,85126.0
2023-10-17 14:40:00,29.87,29.89,29.86,29.88,87710.0,28.5347,28.5538,28.5251,28.5442,87710.0
2023-10-17 14:50:00,29.88,29.88,29.82,29.86,91138.0,28.5442,28.5442,28.4869,28.5251,91138.0
2023-10-17 15:00:00,29.86,29.93,29.84,29.93,93382.0,28.5251,28.592,28.506,28.592,93382.0
2023-10-17 15:10:00,29.93,29.95,29.91,29.93,90042.0,28.592,28.6111,28.5729,28.592,90042.0
2023-10-17 15:20:00,29.93,29.98,29.92,29.96,105378.0,28.592,28.6398,28.5825,28.6207,105378.0
2023-10-17 15:30:00,29.96,29.97,29.91,29.94,174814.0,28.6207,28.6302,28.5729,28.6016,174814.0
2023-10-17 15:40:00,29.94,29.99,29.93,29.98,176902.0,28.6016,28.6493,28.592,28.6398,176902.0
2023-10-17 15:50:00,29.98,30.04,29.95,30.03,602912.0,28.6398,28.6971,28.6111,28.6875,602912.0
2023-10-18 09:30:00,30.02,30.08,29.78,29.82,347910.0,28.678,28.7353,28.4487,28.4869,347910.0
2023-10-18 09:40:00,29.81,29.84,29.62,29.76,181172.0,28.4774,28.506,28.2959,28.4296,181172.0
2023-10-18 09:50:00,29.77,29.82,29.71,29.81,164246.0,28.4392,28.4869,28.3818,28.4774,164246.0
2023-10-18 10:00:00,29.82,29.82,29.71,29.72,175712.0,28.4869,28.4869,28.3818,28.3914,175712.0
2023-10-18 10:10:00,29.71,29.72,29.6,29.71,268148.0,28.3818,28.3914,28.2768,28.3818,268148.0
2023-10-18 10:20:00,29.71,29.8,29.64,29.65,145938.0,28.3818,28.4678,28.315,28.3245,145938.0
2023-10-18 10:30:00,29.64,29.68,29.6,29.66,85268.0,28.315,28.3532,28.2768,28.3341,85268.0
2023-10-18 10:40:00,29.66,29.7,29.61,29.65,118302.0,28.3341,28.3723,28.2863,28.3245,118302.0
2023-10-18 10:50:00,29.65,29.74,29.65,29.72,99454.0,28.3245,28.4105,28.3245,28.3914,99454.0
2023-10-18 11:00:00,29.72,29.75,29.68,29.72,99128.0,28.3914,28.4201,28.3532,28.3914,99128.0
2023-10-18 11:10:00,29.72,29.77,29.7,29.74,72992.0,28.3914,28.4392,28.3723,28.4105,72992.0
2023-10-18 11:20:00,29.74,29.79,29.73,29.77,65926.0,28.4105,28.4583,28.401,28.4392,65926.0
2023-10-18 11:30:00,29.77,29.85,29.76,29.83,123152.0,28.4392,28.5156,28.4296,28.4965,123152.0
2023-10-18 11:40:00,29.82,29.86,29.79,29.8,61814.0,28.4869,28.5251,28.4583,28.4678,61814.0
2023-10-18 11:50:00,29.8,29.83,29.78,29.79,116630.0,28.4678,28.4965,28.4487,28.4583,116630.0
2023-10-18 12:00:00,29.79,29.83,29.74,29.82,191502.0,28.4583,28.4965,28.4105,28.4869,191502.0
2023-10-18 12:10:00,29.82,29.83,29.75,29.75,77302.0,28.4869,28.4965,28.4201,28.4201,77302.0
2023-10-18 12:20:00,29.75,29.77,29.73,29.76,53818.0,28.4201,28.4392,28.401,28.4296,53818.0
2023-10-18 12:30:00,29.76,29.83,29.74,29.77,131708.0,28.4296,28.4965,28.4105,28.4392,131708.0
2023-10-18 12:40:00,29.77,29.79,29.75,29.79,76916.0,28.4392,28.4583,28.4201,28.4583,76916.0
2023-10-18 12:50:00,29.78,29.78,29.74,29.75,49714.0,28.4487,28.4487,28.4105,28.4201,49714.0
2023-10-18 13:00:00,29.75,29.85,29.73,29.84,165900.0,28.4201,28.5156,28.401,28.506,165900.0
2023-10-18 13:10:00,29.85,29.89,29.77,29.79,131008.0,28.5156,28.5538,28.4392,28.4583,131008.0
2023-10-18 13:20:00,29.79,29.8,29.75,29.78,48066.0,28.4583,28.4678,28.4201,28.4487,48066.0
2023-10-18 13:30:00,29.77,29.77,29.65,29.66,65208.0,28.4392,28.4392,28.3245,28.3341,65208.0
2023-10-18 13:40:00,29.65,29.67,29.63,29.67,54342.0,28.3245,28.3436,28.3054,28.3436,54342.0
2023-10-18 13:50:00,29.67,29.73,29.66,29.73,54814.0,28.3436,28.401,28.3341,28.401,54814.0
2023-10-18 14:00:00,29.74,29.79,29.69,29.75,102528.0,28.4105,28.4583,28.3627,28.4201,102528.0
2023-10-18 14:10:00,29.74,29.75,29.62,29.64,100508.0,28.4105,28.4201,28.2959,28.315,100508.0
2023-10-18 14:20:00,29.64,29.67,29.62,29.66,65888.0,28.315,28.3436,28.2959,28.3341,65888.0
2023-10-18 14:30:00,29.66,29.68,29.58,29.61,122542.0,28.3341,28.3532,28.2577,28.2863,122542.0
2023-10-18 14:40:00,29.6,29.64,29.6,29.61,70880.0,28.2768,28.315,28.2768,28.2863,70880.0
2023-10-18 14:50:00,29.61,29.64,29.58,29.61,95158.0,28.2863,28.315,28.2577,28.2863,95158.0
2023-10-18 15:00:00,29.61,29.61,29.53,29.53,110456.0,28.2863,28.2863,28.2099,28.2099,110456.0
2023-10-18 15:10:00,29.53,29.56,29.5,29.52,115218.0,28.2099,28.2386,28.1812,28.2003,115218.0
2023-10-18 15:20:00,29.53,29.55,29.5,29.53,105568.0,28.2099,28.229,28.1812,28.2099,105568.0
2023-10-18 15:30:00,29.53,29.56,29.49,29.5,128088.0,28.2099,28.2386,28.1717,28.1812,128088.0
2023-10-18 15:40:00,29.5,29.5,29.38,29.41,241592.0,28.1812,28.1812,28.0666,28.0953,241592.0
2023-10-18 15:50:00,29.41,29.43,29.38,29.39,825366.0,28.0953,28.1144,28.0666,28.0762,825366.0
2023-10-19 09:30:00,29.63,29.72,29.4,29.48,192394.0,28.3054,28.3914,28.0857,28.1621,192394.0
2023-10-19 09:40:00,29.48,29.5,29.39,29.41,125100.0,28.1621,28.1812,28.0762,28.0953,125100.0
2023-10-19 09:50:00,29.4,29.59,29.4,29.55,220556.0,28.0857,28.2672,28.0857,28.229,220556.0
2023-10-19 10:00:00,29.55,29.56,29.44,29.47,114006.0,28.229,28.2386,28.1239,28.1526,114006.0
2023-10-19 10:10:00,29.47,29.52,29.41,29.42,121354.0,28.1526,28.2003,28.0953,28.1048,121354.0
2023-10-19 10:20:00,29.43,29.52,29.4,29.41,112080.0,28.1144,28.2003,28.0857,28.0953,112080.0
2023-10-19 10:30:00,29.4,29.42,29.35,29.38,96072.0,28.0857,28.1048,28.0379,28.0666,96072.0
2023-10-19 10:40:00,29.38,29.43,29.35,29.36,67116.0,28.0666,28.1144,28.0379,28.0475,67116.0
2023-10-19 10:50:00,29.36,29.38,29.32,29.36,66550.0,28.0475,28.0666,28.0093,28.0475,66550.0
2023-10-19 11:00:00,29.36,29.42,29.35,29.42,56638.0,28.0475,28.1048,28.0379,28.1048,56638.0
2023-10-19 11:10:00,29.43,29.45,29.36,29.39,72856.0,28.1144,28.1335,28.0475,28.0762,72856.0
2023-10-19 11:20:00,29.39,29.45,29.36,29.45,64550.0,28.0762,28.1335,28.0475,28.1335,64550.0
2023-10-19 11:30:00,29.45,29.48,29.42,29.47,49606.0,28.1335,28.1621,28.1048,28.1526,49606.0
2023-10-19 11:40:00,29.47,29.52,29.46,29.48,71126.0,28.1526,28.2003,28.143,28.1621,71126.0
2023-10-19 11:50:00,29.48,29.49,29.45,29.48,60244.0,28.1621,28.1717,28.1335,28.1621,60244.0
2023-10-19 12:00:00,29.48,29.63,29.43,29.52,139334.0,28.1621,28.3054,28.1144,28.2003,139334.0
2023-10-19 12:10:00,29.53,29.57,29.5,29.56,71208.0,28.2099,28.2481,28.1812,28.2386,71208.0
2023-10-19 12:20:00,29.56,29.65,29.43,29.45,111784.0,28.2386,28.3245,28.1144,28.1335,111784.0
2023-10-19 12:30:00,29.46,29.48,29.32,29.39,110450.0,28.143,28.1621,28.0093,28.0762,110450.0
2023-10-19 12:40:00,29.39,29.58,29.36,29.57,115268.0,28.0762,28.2577,28.0475,28.2481,115268.0
2023-10-19 12:50:00,29.57,29.63,29.53,29.61,95400.0,28.2481,28.3054,28.2099,28.2863,95400.0
2023-10-19 13:00:00,29.61,29.68,29.61,29.64,82890.0,28.2863,28.3532,28.2863,28.315,82890.0
2023-10-19 13:10:00,29.64,29.66,29.54,29.57,64154.0,28.315,28.3341,28.2194,28.2481,64154.0
2023-10-19 13:20:00,29.57,29.6,29.49,29.52,66326.0,28.2481,28.2768,28.1717,28.2003,66326.0
2023-10-19 13:30:00,29.53,29.55,29.39,29.41,75826.0,28.2099,28.229,28.0762,28.0953,75826.0
2023-10-19 13:40:00,29.41,29.43,29.38,29.41,94976.0,28.0953,28.1144,28.0666,28.0953,94976.0
2023-10-19 13:50:00,29.42,29.45,29.39,29.42,66360.0,28.1048,28.1335,28.0762,28.1048,66360.0
2023-10-19 14:00:00,29.42,29.45,29.36,29.38,70618.0,28.1048,28.1335,28.0475,28.0666,70618.0
2023-10-19 14:10:00,29.38,29.42,29.35,29.39,140118.0,28.0666,28.1048,28.0379,28.0762,140118.0
2023-10-19 14:20:00,29.39,29.4,29.34,29.36,81906.0,28.0762,28.0857,28.0284,28.0475,81906.0
2023-10-19 14:30:00,29.36,29.36,29.25,29.28,104918.0,28.0475,28.0475,27.9424,27.9711,104918.0
2023-10-19 14:40:00,29.28,29.28,29.19,29.21,152434.0,27.9711,27.9711,27.8851,27.9042,152434.0
2023-10-19 14:50:00,29.22,29.25,29.19,29.22,79900.0,27.9138,27.9424,27.8851,27.9138,79900.0
2023-10-19 15:00:00,29.22,29.25,29.18,29.2,92584.0,27.9138,27.9424,27.8755,27.8946,92584.0
2023-10-19 15:10:00,29.2,29.21,29.16,29.18,91048.0,27.8946,27.9042,27.8564,27.8755,91048.0
2023-10-19 15:20:00,29.18,29.19,29.13,29.15,88294.0,27.8755,27.8851,27.8278,27.8469,88294.0
2023-10-19 15:30:00,29.16,29.23,29.16,29.18,116962.0,27.8564,27.9233,27.8564,27.8755,116962.0
2023-10-19 15:40:00,29.18,29.24,29.14,29.24,249036.0,27.8755,27.9329,27.8373,27.9329,249036.0
2023-10-19 15:50:00,29.24,29.31,29.23,29.26,997588.0,27.9329,27.9997,27.9233,27.952,997588.0
2023-10-20 09:30:00,29.3,29.42,29.21,29.37,462876.0,27.9902,28.1048,27.9042,28.057,462876.0
2023-10-20 09:40:00,29.37,29.4,29.32,29.39,96090.0,28.057,28.0857,28.0093,28.0762,96090.0
2023-10-20 09:50:00,29.39,29.39,29.26,29.29,78602.0,28.0762,28.0762,27.952,27.9806,78602.0
2023-10-20 10:00:00,29.29,29.31,29.25,29.3,72260.0,27.9806,27.9997,27.9424,27.9902,72260.0
2023-10-20 10:10:00,29.29,29.3,29.16,29.16,179760.0,27.9806,27.9902,27.8564,27.8564,179760.0
2023-10-20 10:20:00,29.16,29.18,29.09,29.1,74070.0,27.8564,27.8755,27.7896,27.7991,74070.0
2023-10-20 10:30:00,29.1,29.14,29.06,29.11,74310.0,27.7991,27.8373,27.7609,27.8087,74310.0
2023-10-20 10:40:00,29.11,29.16,29.09,29.14,96240.0,27.8087,27.8564,27.7896,27.8373,96240.0
2023-10-20 10:50:00,29.14,29.14,29.05,29.07,56576.0,27.8373,27.8373,27.7514,27.7705,56576.0
2023-10-20 11:00:00,29.08,29.11,28.98,28.99,138366.0,27.78,27.8087,27.6845,27.694,138366.0
2023-10-20 11:10:00,28.99,28.99,28.85,28.88,86640.0,27.694,27.694,27.5603,27.589,86640.0
2023-10-20 11:20:00,28.88,28.97,28.85,28.96,168190.0,27.589,27.6749,27.5603,27.6654,168190.0
2023-10-20 11:30:00,28.95,29.0,28.93,28.97,49140.0,27.6558,27.7036,27.6367,27.6749,49140.0
2023-10-20 11:40:00,28.96,28.98,28.92,28.97,80518.0,27.6654,27.6845,27.6272,27.6749,80518.0
2023-10-20 11:50:00,28.97,28.98,28.93,28.95,67310.0,27.6749,27.6845,27.6367,27.6558,67310.0
2023-10-20 12:00:00,28.95,28.96,28.89,28.91,52516.0,27.6558,27.6654,27.5985,27.6176,52516.0
2023-10-20 12:10:00,28.91,28.98,28.91,28.98,47834.0,27.6176,27.6845,27.6176,27.6845,47834.0
2023-10-20 12:20:00,28.98,29.0,28.95,28.96,83144.0,27.6845,27.7036,27.6558,27.6654,83144.0
2023-10-20 12:30:00,28.97,29.02,28.96,28.99,76756.0,27.6749,27.7227,27.6654,27.694,76756.0
2023-10-20 12:40:00,28.99,29.0,28.95,28.99,45460.0,27.694,27.7036,27.6558,27.694,45460.0
2023-10-20 12:50:00,28.99,29.01,28.95,29.01,48846.0,27.694,27.7131,27.6558,27.7131,48846.0
2023-10-20 13:00:00,29.01,29.01,28.92,28.93,40382.0,27.7131,27.7131,27.6272,27.6367,40382.0
2023-10-20 13:10:00,28.93,28.98,28.89,28.96,117924.0,27.6367,27.6845,27.5985,27.6654,117924.0
2023-10-20 13:20:00,28.95,28.97,28.9,28.95,98400.0,27.6558,27.6749,27.6081,27.6558,98400.0
2023-10-20 13:30:00,28.95,28.96,28.87,28.88,84272.0,27.6558,27.6654,27.5794,27.589,84272.0
2023-10-20 13:40:00,28.89,28.93,28.86,28.89,91614.0,27.5985,27.6367,27.5698,27.5985,91614.0
2023-10-20 13:50:00,28.89,28.95,28.87,28.95,73718.0,27.5985,27.6558,27.5794,27.6558,73718.0
2023-10-20 14:00:00,28.95,28.96,28.89,28.9,86298.0,27.6558,27.6654,27.5985,27.6081,86298.0
2023-10-20 14:10:00,28.9,28.91,28.83,28.86,198982.0,27.6081,27.6176,27.5412,27.5698,198982.0
2023-10-20 14:20:00,28.86,28.88,28.84,28.86,46664.0,27.5698,27.589,27.5507,27.5698,46664.0
2023-10-20 14:30:00,28.85,28.93,28.83,28.91,95096.0,27.5603,27.6367,27.5412,27.6176,95096.0
2023-10-20 14:40:00,28.91,28.93,28.89,28.93,42838.0,27.6176,27.6367,27.5985,27.6367,42838.0
2023-10-20 14:50:00,28.93,28.93,28.88,28.89,83012.0,27.6367,27.6367,27.589,27.5985,83012.0
2023-10-20 15:00:00,28.89,28.94,28.86,28.86,128854.0,27.5985,27.6463,27.5698,27.5698,128854.0
2023-10-20 15:10:00,28.86,28.88,28.81,28.88,117140.0,27.5698,27.589,27.5221,27.589,117140.0
2023-10-20 15:20:00,28.88,28.88,28.79,28.84,109356.0,27.589,27.589,27.503,27.5507,109356.0
2023-10-20 15:30:00,28.84,28.86,28.8,28.83,176788.0,27.5507,27.5698,27.5125,27.5412,176788.0
2023-10-20 15:40:00,28.83,28.83,28.74,28.79,202352.0,27.5412,27.5412,27.4552,27.503,202352.0
2023-10-20 15:50:00,28.78,28.82,28.74,28.8,592456.0,27.4934,27.5316,27.4552,27.5125,592456.0
2023-10-23 09:30:00,28.86,28.92,28.7,28.79,122632.0,27.5698,27.6272,27.417,27.503,122632.0
2023-10-23 09:40:00,28.78,28.99,28.76,28.97,115426.0,27.4934,27.694,27.4743,27.6749,115426.0
2023-10-23 09:50:00,28.98,29.0,28.88,29.0,155974.0,27.6845,27.7036,27.589,27.7036,155974.0
2023-10-23 10:00:00,29.01,29.01,28.93,28.96,79044.0,27.7131,27.7131,27.6367,27.6654,79044.0
2023-10-23 10:10:00,28.96,28.97,28.87,28.91,72790.0,27.6654,27.6749,27.5794,27.6176,72790.0
2023-10-23 10:20:00,28.91,28.93,28.88,28.89,41772.0,27.6176,27.6367,27.589,27.5985,41772.0
2023-10-23 10:30:00,28.9,28.91,28.78,28.78,61596.0,27.6081,27.6176,27.4934,27.4934,61596.0
2023-10-23 10:40:00,28.77,28.8,28.77,28.8,77346.0,27.4839,27.5125,27.4839,27.5125,77346.0
2023-10-23 10:50:00,28.8,28.86,28.78,28.86,69644.0,27.5125,27.5698,27.4934,27.5698,69644.0
2023-10-23 11:00:00,28.86,28.86,28.82,28.86,38672.0,27.5698,27.5698,27.5316,27.5698,38672.0
2023-10-23 11:10:00,28.86,28.93,28.86,28.9,50662.0,27.5698,27.6367,27.5698,27.6081,50662.0
2023-10-23 11:20:00,28.91,28.97,28.9,28.93,50578.0,27.6176,27.6749,27.6081,27.6367,50578.0
2023-10-23 11:30:00,28.93,28.98,28.92,28.97,66384.0,27.6367,27.6845,27.6272,27.6749,66384.0
2023-10-23 11:40:00,28.97,28.97,28.87,28.91,51834.0,27.6749,27.6749,27.5794,27.6176,51834.0
2023-10-23 11:50:00,28.91,28.96,28.91,28.96,22592.0,27.6176,27.6654,27.6176,27.6654,22592.0
2023-10-23 12:00:00,28.96,28.96,28.91,28.94,46744.0,27.6654,27.6654,27.6176,27.6463,46744.0
2023-10-23 12:10:00,28.94,28.95,28.92,28.92,60686.0,27.6463,27.6558,27.6272,27.6272,60686.0
2023-10-23 12:20:00,28.91,28.98,28.89,28.98,33714.0,27.6176,27.6845,27.5985,27.6845,33714.0
2023-10-23 12:30:00,28.98,28.98,28.93,28.96,28594.0,27.6845,27.6845,27.6367,27.6654,28594.0
2023-10-23 12:40:00,28.96,28.96,28.87,28.89,126288.0,27.6654,27.6654,27.5794,27.5985,126288.0
2023-10-23 12:50:00,28.9,28.99,28.9,28.99,89224.0,27.6081,27.694,27.6081,27.694,89224.0
2023-10-23 13:00:00,28.98,28.99,28.91,28.92,52334.0,27.6845,27.694,27.6176,27.6272,52334.0
2023-10-23 13:10:00,28.92,28.92,28.86,28.88,78492.0,27.6272,27.6272,27.5698,27.589,78492.0
2023-10-23 13:20:00,28.88,28.9,28.87,28.88,35514.0,27.589,27.6081,27.5794,27.589,35514.0
2023-10-23 13:30:00,28.88,28.91,28.86,28.88,33610.0,27.589,27.6176,27.5698,27.589,33610.0
2023-10-23 13:40:00,28.89,28.96,28.88,28.93,46064.0,27.5985,27.6654,27.589,27.6367,46064.0
2023-10-23 13:50:00,28.93,28.93,28.86,28.86,49932.0,27.6367,27.6367,27.5698,27.5698,49932.0
2023-10-23 14:00:00,28.86,28.87,28.84,28.86,39310.0,27.5698,27.5794,27.5507,27.5698,39310.0
2023-10-23 14:10:00,28.86,28.86,28.77,28.78,43906.0,27.5698,27.5698,27.4839,27.4934,43906.0
2023-10-23 14:20:00,28.78,28.82,28.75,28.81,21282.0,27.4934,27.5316,27.4648,27.5221,21282.0
2023-10-23 14:30:00,28.82,28.85,28.81,28.85,21914.0,27.5316,27.5603,27.5221,27.5603,21914.0
2023-10-23 14:40:00,28.85,28.89,28.82,28.86,40484.0,27.5603,27.5985,27.5316,27.5698,40484.0
2023-10-23 14:50:00,28.86,28.87,28.84,28.86,44050.0,27.5698,27.5794,27.5507,27.5698,44050.0
2023-10-23 15:00:00,28.86,28.88,28.84,28.85,63998.0,27.5698,27.589,27.5507,27.5603,63998.0
2023-10-23 15:10:00,28.85,28.86,28.8,28.82,115206.0,27.5603,27.5698,27.5125,27.5316,115206.0
2023-10-23 15:20:00,28.82,28.85,28.76,28.77,91890.0,27.5316,27.5603,27.4743,27.4839,91890.0
2023-10-23 15:30:00,28.77,28.79,28.74,28.77,95252.0,27.4839,27.503,27.4552,27.4839,95252.0
2023-10-23 15:40:00,28.77,28.81,28.75,28.77,160440.0,27.4839,27.5221,27.4648,27.4839,160440.0
2023-10-23 15:50:00,28.76,28.77,28.67,28.69,468908.0,27.4743,27.4839,27.3883,27.4074,468908.0
2023-10-24 09:30:00,28.9,29.12,28.83,29.05,363620.0,27.6081,27.8182,27.5412,27.7514,363620.0
2023-10-24 09:40:00,29.05,29.05,28.88,28.88,123096.0,27.7514,27.7514,27.589,27.589,123096.0
2023-10-24 09:50:00,28.88,28.93,28.85,28.93,59170.0,27.589,27.6367,27.5603,27.6367,59170.0
2023-10-24 10:00:00,28.93,28.93,28.8,28.86,92822.0,27.6367,27.6367,27.5125,27.5698,92822.0
2023-10-24 10:10:00,28.85,28.86,28.71,28.73,134626.0,27.5603,27.5698,27.4266,27.4457,134626.0
2023-10-24 10:20:00,28.73,28.83,28.71,28.83,100878.0,27.4457,27.5412,27.4266,27.5412,100878.0
2023-10-24 10:30:00,28.84,28.86,28.78,28.84,59642.0,27.5507,27.5698,27.4934,27.5507,59642.0
2023-10-24 10:40:00,28.84,28.9,28.82,28.88,84758.0,27.5507,27.6081,27.5316,27.589,84758.0
2023-10-24 10:50:00,28.89,28.89,28.83,28.83,52882.0,27.5985,27.5985,27.5412,27.5412,52882.0
2023-10-24 11:00:00,28.83,28.85,28.79,28.83,66630.0,27.5412,27.5603,27.503,27.5412,66630.0
2023-10-24 11:10:00,28.83,28.83,28.78,28.82,69042.0,27.5412,27.5412,27.4934,27.5316,69042.0
2023-10-24 11:20:00,28.81,28.83,28.71,28.72,63862.0,27.5221,27.5412,27.4266,27.4361,63862.0
2023-10-24 11:30:00,28.71,28.72,28.63,28.64,51764.0,27.4266,27.4361,27.3501,27.3597,51764.0
2023-10-24 11:40:00,28.64,28.65,28.6,28.6,45694.0,27.3597,27.3692,27.3215,27.3215,45694.0
2023-10-24 11:50:00,28.6,28.65,28.57,28.65,55192.0,27.3215,27.3692,27.2928,27.3692,55192.0
2023-10-24 12:00:00,28.65,28.68,28.6,28.64,60640.0,27.3692,27.3979,27.3215,27.3597,60640.0
2023-10-24 12:10:00,28.64,28.66,28.61,28.61,84774.0,27.3597,27.3788,27.331,27.331,84774.0
2023-10-24 12:20:00,28.61,28.63,28.57,28.61,90392.0,27.331,27.3501,27.2928,27.331,90392.0
2023-10-24 12:30:00,28.61,28.62,28.57,28.61,76564.0,27.331,27.3406,27.2928,27.331,76564.0
2023-10-24 12:40:00,28.61,28.62,28.59,28.6,51750.0,27.331,27.3406,27.3119,27.3215,51750.0
2023-10-24 12:50:00,28.6,28.63,28.59,28.61,171912.0,27.3215,27.3501,27.3119,27.331,171912.0
2023-10-24 13:00:00,28.61,28.65,28.61,28.63,49226.0,27.331,27.3692,27.331,27.3501,49226.0
2023-10-24 13:10:00,28.63,28.63,28.6,28.61,56064.0,27.3501,27.3501,27.3215,27.331,56064.0
2023-10-24 13:20:00,28.61,28.63,28.6,28.63,39034.0,27.331,27.3501,27.3215,27.3501,39034.0
2023-10-24 13:30:00,28.63,28.66,28.61,28.65,45082.0,27.3501,27.3788,27.331,27.3692,45082.0
2023-10-24 13:40:00,28.65,28.66,28.61,28.63,54598.0,27.3692,27.3788,27.331,27.3501,54598.0
2023-10-24 13:50:00,28.63,28.65,28.61,28.63,33522.0,27.3501,27.3692,27.331,27.3501,33522.0
2023-10-24 14:00:00,28.63,28.67,28.63,28.64,39260.0,27.3501,27.3883,27.3501,27.3597,39260.0
2023-10-24 14:10:00,28.64,28.64,28.61,28.62,40746.0,27.3597,27.3597,27.331,27.3406,40746.0
2023-10-24 14:20:00,28.63,28.65,28.61,28.65,28508.0,27.3501,27.3692,27.331,27.3692,28508.0
2023-10-24 14:30:00,28.66,28.71,28.66,28.68,118658.0,27.3788,27.4266,27.3788,27.3979,118658.0
2023-10-24 14:40:00,28.68,28.7,28.67,28.69,87550.0,27.3979,27.417,27.3883,27.4074,87550.0
2023-10-24 14:50:00,28.69,28.72,28.68,28.7,55692.0,27.4074,27.4361,27.3979,27.417,55692.0
2023-10-24 15:00:00,28.7,28.75,28.7,28.73,75592.0,27.417,27.4648,27.417,27.4457,75592.0
2023-10-24 15:10:00,28.73,28.79,28.72,28.78,63662.0,27.4457,27.503,27.4361,27.4934,63662.0
2023-10-24 15:20:00,28.78,28.79,28.76,28.78,73128.0,27.4934,27.503,27.4743,27.4934,73128.0
2023-10-24 15:30:00,28.78,28.8,28.75,28.79,100206.0,27.4934,27.5125,27.4648,27.503,100206.0
2023-10-24 15:40:00,28.79,28.83,28.78,28.79,210882.0,27.503,27.5412,27.4934,27.503,210882.0
2023-10-24 15:50:00,28.79,28.82,28.75,28.79,604698.0,27.503,27.5316,27.4648,27.503,604698.0
2023-10-25 09:30:00,28.59,28.6,28.25,28.3,201028.0,27.4794,27.489,27.1526,27.2006,201028.0
2023-10-25 09:40:00,28.29,28.36,28.21,28.35,108968.0,27.191,27.2583,27.1141,27.2487,108968.0
2023-10-25 09:50:00,28.35,28.48,28.34,28.46,111750.0,27.2487,27.3737,27.2391,27.3544,111750.0
2023-10-25 10:00:00,28.43,28.46,28.34,28.36,105126.0,27.3256,27.3544,27.2391,27.2583,105126.0
2023-10-25 10:10:00,28.36,28.36,28.27,28.3,135488.0,27.2583,27.2583,27.1718,27.2006,135488.0
2023-10-25 10:20:00,28.3,28.39,28.26,28.38,117544.0,27.2006,27.2872,27.1622,27.2775,117544.0
2023-10-25 10:30:00,28.38,28.47,28.35,28.45,183534.0,27.2775,27.364,27.2487,27.3448,183534.0
2023-10-25 10:40:00,28.44,28.49,28.4,28.47,104100.0,27.3352,27.3833,27.2968,27.364,104100.0
2023-10-25 10:50:00,28.46,28.51,28.43,28.47,123940.0,27.3544,27.4025,27.3256,27.364,123940.0
2023-10-25 11:00:00,28.47,28.5,28.4,28.4,127652.0,27.364,27.3929,27.2968,27.2968,127652.0
2023-10-25 11:10:00,28.4,28.49,28.38,28.49,83856.0,27.2968,27.3833,27.2775,27.3833,83856.0
2023-10-25 11:20:00,28.49,28.57,28.45,28.54,95820.0,27.3833,27.4602,27.3448,27.4313,95820.0
2023-10-25 11:30:00,28.52,28.52,28.47,28.5,54786.0,27.4121,27.4121,27.364,27.3929,54786.0
2023-10-25 11:40:00,28.49,28.5,28.4,28.41,154210.0,27.3833,27.3929,27.2968,27.3064,154210.0
2023-10-25 11:50:00,28.4,28.49,28.39,28.48,89848.0,27.2968,27.3833,27.2872,27.3737,89848.0
2023-10-25 12:00:00,28.47,28.47,28.39,28.41,59436.0,27.364,27.364,27.2872,27.3064,59436.0
2023-10-25 12:10:00,28.4,28.41,28.35,28.41,42722.0,27.2968,27.3064,27.2487,27.3064,42722.0
2023-10-25 12:20:00,28.41,28.42,28.39,28.4,43960.0,27.3064,27.316,27.2872,27.2968,43960.0
2023-10-25 12:30:00,28.4,28.45,28.4,28.41,54322.0,27.2968,27.3448,27.2968,27.3064,54322.0
2023-10-25 12:40:00,28.41,28.48,28.4,28.43,78276.0,27.3064,27.3737,27.2968,27.3256,78276.0
2023-10-25 12:50:00,28.43,28.48,28.42,28.47,134154.0,27.3256,27.3737,27.316,27.364,134154.0
2023-10-25 13:00:00,28.46,28.49,28.43,28.45,64550.0,27.3544,27.3833,27.3256,27.3448,64550.0
2023-10-25 13:10:00,28.45,28.47,28.4,28.45,122766.0,27.3448,27.364,27.2968,27.3448,122766.0
2023-10-25 13:20:00,28.44,28.46,28.41,28.43,53618.0,27.3352,27.3544,27.3064,27.3256,53618.0
2023-10-25 13:30:00,28.42,28.43,28.38,28.41,56766.0,27.316,27.3256,27.2775,27.3064,56766.0
2023-10-25 13:40:00,28.41,28.44,28.41,28.43,53030.0,27.3064,27.3352,27.3064,27.3256,53030.0
2023-10-25 13:50:00,28.43,28.48,28.42,28.46,124600.0,27.3256,27.3737,27.316,27.3544,124600.0
2023-10-25 14:00:00,28.46,28.46,28.42,28.44,101106.0,27.3544,27.3544,27.316,27.3352,101106.0
2023-10-25 14:10:00,28.44,28.46,28.43,28.46,56544.0,27.3352,27.3544,27.3256,27.3544,56544.0
2023-10-25 14:20:00,28.46,28.52,28.44,28.52,195692.0,27.3544,27.4121,27.3352,27.4121,195692.0
2023-10-25 14:30:00,28.52,28.56,28.51,28.54,89966.0,27.4121,27.4505,27.4025,27.4313,89966.0
2023-10-25 14:40:00,28.54,28.55,28.51,28.53,82270.0,27.4313,27.4409,27.4025,27.4217,82270.0
2023-10-25 14:50:00,28.53,28.59,28.52,28.55,119536.0,27.4217,27.4794,27.4121,27.4409,119536.0
2023-10-25 15:00:00,28.55,28.58,28.52,28.58,146560.0,27.4409,27.4698,27.4121,27.4698,146560.0
2023-10-25 15:10:00,28.57,28.58,28.49,28.5,77694.0,27.4602,27.4698,27.3833,27.3929,77694.0
2023-10-25 15:20:00,28.5,28.55,28.5,28.53,85682.0,27.3929,27.4409,27.3929,27.4217,85682.0
2023-10-25 15:30:00,28.54,28.57,28.52,28.55,108370.0,27.4313,27.4602,27.4121,27.4409,108370.0
2023-10-25 15:40:00,28.55,28.6,28.54,28.59,195418.0,27.4409,27.489,27.4313,27.4794,195418.0
2023-10-25 15:50:00,28.6,28.61,28.53,28.55,529360.0,27.489,27.4986,27.4217,27.4409,529360.0
2023-10-26 09:30:00,28.57,28.75,28.57,28.65,116656.0,27.4602,27.6332,27.4602,27.5371,116656.0
2023-10-26 09:40:00,28.66,28.75,28.65,28.72,102358.0,27.5467,27.6332,27.5371,27.6043,102358.0
2023-10-26 09:50:00,28.72,28.8,28.68,28.8,127562.0,27.6043,27.6812,27.5659,27.6812,127562.0
2023-10-26 10:00:00,28.79,28.79,28.56,28.57,80748.0,27.6716,27.6716,27.4505,27.4602,80748.0
2023-10-26 10:10:00,28.57,28.65,28.56,28.6,96164.0,27.4602,27.5371,27.4505,27.489,96164.0
2023-10-26 10:20:00,28.6,28.69,28.59,28.68,220540.0,27.489,27.5755,27.4794,27.5659,220540.0
2023-10-26 10:30:00,28.67,28.68,28.5,28.56,138468.0,27.5563,27.5659,27.3929,27.4505,138468.0
2023-10-26 10:40:00,28.55,28.69,28.55,28.69,105220.0,27.4409,27.5755,27.4409,27.5755,105220.0
2023-10-26 10:50:00,28.7,28.73,28.67,28.71,104812.0,27.5851,27.6139,27.5563,27.5947,104812.0
2023-10-26 11:00:00,28.71,28.75,28.62,28.63,94058.0,27.5947,27.6332,27.5082,27.5178,94058.0
2023-10-26 11:10:00,28.63,28.64,28.59,28.63,83532.0,27.5178,27.5274,27.4794,27.5178,83532.0
2023-10-26 11:20:00,28.63,28.75,28.62,28.73,82544.0,27.5178,27.6332,27.5082,27.6139,82544.0
2023-10-26 11:30:00,28.73,28.75,28.68,28.7,45642.0,27.6139,27.6332,27.5659,27.5851,45642.0
2023-10-26 11:40:00,28.69,28.69,28.6,28.61,41116.0,27.5755,27.5755,27.489,27.4986,41116.0
2023-10-26 11:50:00,28.61,28.63,28.58,28.61,44690.0,27.4986,27.5178,27.4698,27.4986,44690.0
2023-10-26 12:00:00,28.61,28.66,28.6,28.64,101610.0,27.4986,27.5467,27.489,27.5274,101610.0
2023-10-26 12:10:00,28.64,28.64,28.54,28.54,68994.0,27.5274,27.5274,27.4313,27.4313,68994.0
2023-10-26 12:20:00,28.55,28.6,28.54,28.6,42090.0,27.4409,27.489,27.4313,27.489,42090.0
2023-10-26 12:30:00,28.6,28.6,28.55,28.55,28120.0,27.489,27.489,27.4409,27.4409,28120.0
2023-10-26 12:40:00,28.55,28.64,28.55,28.63,116416.0,27.4409,27.5274,27.4409,27.5178,116416.0
2023-10-26 12:50:00,28.63,28.63,28.56,28.57,56888.0,27.5178,27.5178,27.4505,27.4602,56888.0
2023-10-26 13:00:00,28.56,28.68,28.55,28.65,103176.0,27.4505,27.5659,27.4409,27.5371,103176.0
2023-10-26 13:10:00,28.65,28.68,28.63,28.65,82056.0,27.5371,27.5659,27.5178,27.5371,82056.0
2023-10-26 13:20:00,28.65,28.66,28.56,28.63,134990.0,27.5371,27.5467,27.4505,27.5178,134990.0
2023-10-26 13:30:00,28.64,28.67,28.6,28.61,67848.0,27.5274,27.5563,27.489,27.4986,67848.0
2023-10-26 13:40:00,28.61,28.66,28.6,28.64,48536.0,27.4986,27.5467,27.489,27.5274,48536.0
2023-10-26 13:50:00,28.64,28.64,28.59,28.61,38912.0,27.5274,27.5274,27.4794,27.4986,38912.0
2023-10-26 14:00:00,28.63,28.67,28.61,28.67,50998.0,27.5178,27.5563,27.4986,27.5563,50998.0
2023-10-26 14:10:00,28.67,28.74,28.66,28.74,73494.0,27.5563,27.6236,27.5467,27.6236,73494.0
2023-10-26 14:20:00,28.74,28.83,28.72,28.83,327418.0,27.6236,27.7101,27.6043,27.7101,327418.0
2023-10-26 14:30:00,28.83,28.92,28.81,28.91,220384.0,27.7101,27.7966,27.6908,27.787,220384.0
2023-10-26 14:40:00,28.91,28.97,28.89,28.93,150296.0,27.787,27.8446,27.7677,27.8062,150296.0
2023-10-26 14:50:00,28.93,28.97,28.92,28.97,116818.0,27.8062,27.8446,27.7966,27.8446,116818.0
2023-10-26 15:00:00,28.97,29.0,28.92,28.93,134822.0,27.8446,27.8735,27.7966,27.8062,134822.0
2023-10-26 15:10:00,28.93,28.93,28.88,28.89,125920.0,27.8062,27.8062,27.7581,27.7677,125920.0
2023-10-26 15:20:00,28.89,28.91,28.86,28.86,124526.0,27.7677,27.787,27.7389,27.7389,124526.0
2023-10-26 15:30:00,28.86,28.86,28.73,28.75,141360.0,27.7389,27.7389,27.6139,27.6332,141360.0
2023-10-26 15:40:00,28.75,28.75,28.65,28.66,164118.0,27.6332,27.6332,27.5371,27.5467,164118.0
2023-10-26 15:50:00,28.66,28.68,28.6,28.63,609058.0,27.5467,27.5659,27.489,27.5178,609058.0
2023-10-27 09:30:00,28.57,28.75,28.53,28.75,163140.0,27.4602,27.6332,27.4217,27.6332,163140.0
2023-10-27 09:40:00,28.76,28.77,28.69,28.72,112950.0,27.6428,27.6524,27.5755,27.6043,112950.0
2023-10-27 09:50:00,28.72,28.82,28.68,28.79,147692.0,27.6043,27.7004,27.5659,27.6716,147692.0
2023-10-27 10:00:00,28.79,28.85,28.71,28.75,130702.0,27.6716,27.7293,27.5947,27.6332,130702.0
2023-10-27 10:10:00,28.76,28.85,28.74,28.8,87466.0,27.6428,27.7293,27.6236,27.6812,87466.0
2023-10-27 10:20:00,28.8,28.92,28.8,28.9,160974.0,27.6812,27.7966,27.6812,27.7773,160974.0
2023-10-27 10:30:00,28.9,28.95,28.88,28.93,253720.0,27.7773,27.8254,27.7581,27.8062,253720.0
2023-10-27 10:40:00,28.93,28.98,28.89,28.95,128710.0,27.8062,27.8542,27.7677,27.8254,128710.0
2023-10-27 10:50:00,28.96,29.0,28.93,28.99,184428.0,27.835,27.8735,27.8062,27.8638,184428.0
2023-10-27 11:00:00,28.99,29.0,28.94,28.99,114008.0,27.8638,27.8735,27.8158,27.8638,114008.0
2023-10-27 11:10:00,28.99,29.04,28.98,29.04,243874.0,27.8638,27.9119,27.8542,27.9119,243874.0
2023-10-27 11:20:00,29.04,29.08,29.0,29.05,97592.0,27.9119,27.9503,27.8735,27.9215,97592.0
2023-10-27 11:30:00,29.05,29.06,29.0,29.02,124142.0,27.9215,27.9311,27.8735,27.8927,124142.0
2023-10-27 11:40:00,29.02,29.03,28.93,28.95,88742.0,27.8927,27.9023,27.8062,27.8254,88742.0
2023-10-27 11:50:00,28.95,28.98,28.93,28.98,71934.0,27.8254,27.8542,27.8062,27.8542,71934.0
2023-10-27 12:00:00,28.97,28.99,28.93,28.97,70262.0,27.8446,27.8638,27.8062,27.8446,70262.0
2023-10-27 12:10:00,28.97,28.97,28.92,28.97,62932.0,27.8446,27.8446,27.7966,27.8446,62932.0
2023-10-27 12:20:00,28.97,28.97,28.88,28.9,71818.0,27.8446,27.8446,27.7581,27.7773,71818.0
2023-10-27 12:30:00,28.9,28.96,28.86,28.95,98158.0,27.7773,27.835,27.7389,27.8254,98158.0
2023-10-27 12:40:00,28.96,28.96,28.92,28.92,90936.0,27.835,27.835,27.7966,27.7966,90936.0
2023-10-27 12:50:00,28.92,28.92,28.85,28.85,121960.0,27.7966,27.7966,27.7293,27.7293,121960.0
2023-10-27 13:00:00,28.85,28.87,28.78,28.78,91966.0,27.7293,27.7485,27.662,27.662,91966.0
2023-10-27 13:10:00,28.77,28.8,28.72,28.75,126612.0,27.6524,27.6812,27.6043,27.6332,126612.0
2023-10-27 13:20:00,28.75,28.77,28.71,28.75,75188.0,27.6332,27.6524,27.5947,27.6332,75188.0
2023-10-27 13:30:00,28.75,28.76,28.72,28.74,62072.0,27.6332,27.6428,27.6043,27.6236,62072.0
2023-10-27 13:40:00,28.74,28.78,28.72,28.74,66670.0,27.6236,27.662,27.6043,27.6236,66670.0
2023-10-27 13:50:00,28.74,28.78,28.74,28.77,60288.0,27.6236,27.662,27.6236,27.6524,60288.0
2023-10-27 14:00:00,28.77,28.81,28.75,28.79,82560.0,27.6524,27.6908,27.6332,27.6716,82560.0
2023-10-27 14:10:00,28.79,28.85,28.78,28.82,139634.0,27.6716,27.7293,27.662,27.7004,139634.0
2023-10-27 14:20:00,28.82,28.82,28.75,28.78,86304.0,27.7004,27.7004,27.6332,27.662,86304.0
2023-10-27 14:30:00,28.78,28.86,28.76,28.86,107480.0,27.662,27.7389,27.6428,27.7389,107480.0
2023-10-27 14:40:00,28.86,28.86,28.79,28.79,102380.0,27.7389,27.7389,27.6716,27.6716,102380.0
2023-10-27 14:50:00,28.79,28.8,28.74,28.77,95140.0,27.6716,27.6812,27.6236,27.6524,95140.0
2023-10-27 15:00:00,28.77,28.8,28.73,28.75,111818.0,27.6524,27.6812,27.6139,27.6332,111818.0
2023-10-27 15:10:00,28.76,28.8,28.72,28.74,162862.0,27.6428,27.6812,27.6043,27.6236,162862.0
2023-10-27 15:20:00,28.74,28.79,28.74,28.79,136490.0,27.6236,27.6716,27.6236,27.6716,136490.0
2023-10-27 15:30:00,28.79,28.79,28.7,28.71,150394.0,27.6716,27.6716,27.5851,27.5947,150394.0
2023-10-27 15:40:00,28.71,28.77,28.68,28.76,164540.0,27.5947,27.6524,27.5659,27.6428,164540.0
2023-10-27 15:50:00,28.76,28.83,28.74,28.81,691926.0,27.6428,27.7101,27.6236,27.6908,691926.0
2023-10-30 09:30:00,28.97,29.1,28.85,28.85,236718.0,27.8446,27.9696,27.7293,27.7293,236718.0
2023-10-30 09:40:00,28.86,28.88,28.8,28.83,204698.0,27.7389,27.7581,27.6812,27.7101,204698.0
2023-10-30 09:50:00,28.83,28.86,28.78,28.81,123392.0,27.7101,27.7389,27.662,27.6908,123392.0
2023-10-30 10:00:00,28.81,28.93,28.81,28.93,193748.0,27.6908,27.8062,27.6908,27.8062,193748.0
2023-10-30 10:10:00,28.93,28.97,28.86,28.9,153136.0,27.8062,27.8446,27.7389,27.7773,153136.0
2023-10-30 10:20:00,28.9,29.01,28.89,28.99,96980.0,27.7773,27.8831,27.7677,27.8638,96980.0
2023-10-30 10:30:00,28.99,29.0,28.93,28.93,89682.0,27.8638,27.8735,27.8062,27.8062,89682.0
2023-10-30 10:40:00,28.93,29.04,28.93,29.0,122638.0,27.8062,27.9119,27.8062,27.8735,122638.0
2023-10-30 10:50:00,29.0,29.02,28.92,28.99,259856.0,27.8735,27.8927,27.7966,27.8638,259856.0
2023-10-30 11:00:00,29.0,29.04,29.0,29.03,166092.0,27.8735,27.9119,27.8735,27.9023,166092.0
2023-10-30 11:10:00,29.03,29.03,28.96,28.97,58078.0,27.9023,27.9023,27.835,27.8446,58078.0
2023-10-30 11:20:00,28.97,28.98,28.93,28.96,94982.0,27.8446,27.8542,27.8062,27.835,94982.0
2023-10-30 11:30:00,28.96,29.08,28.94,29.06,344646.0,27.835,27.9503,27.8158,27.9311,344646.0
2023-10-30 11:40:00,29.06,29.11,29.04,29.09,109700.0,27.9311,27.9792,27.9119,27.96,109700.0
2023-10-30 11:50:00,29.09,29.13,29.06,29.1,61556.0,27.96,27.9984,27.9311,27.9696,61556.0
2023-10-30 12:00:00,29.09,29.11,29.07,29.09,59864.0,27.96,27.9792,27.9407,27.96,59864.0
2023-10-30 12:10:00,29.09,29.13,29.05,29.06,107290.0,27.96,27.9984,27.9215,27.9311,107290.0
2023-10-30 12:20:00,29.06,29.07,29.03,29.03,36406.0,27.9311,27.9407,27.9023,27.9023,36406.0
2023-10-30 12:30:00,29.03,29.08,29.03,29.07,45150.0,27.9023,27.9503,27.9023,27.9407,45150.0
2023-10-30 12:40:00,29.07,29.1,29.06,29.09,34670.0,27.9407,27.9696,27.9311,27.96,34670.0
2023-10-30 12:50:00,29.09,29.1,29.07,29.09,38124.0,27.96,27.9696,27.9407,27.96,38124.0
2023-10-30 13:00:00,29.09,29.13,29.07,29.13,58910.0,27.96,27.9984,27.9407,27.9984,58910.0
2023-10-30 13:10:00,29.13,29.13,29.1,29.11,54420.0,27.9984,27.9984,27.9696,27.9792,54420.0
2023-10-30 13:20:00,29.11,29.19,29.11,29.18,79760.0,27.9792,28.0561,27.9792,28.0465,79760.0
2023-10-30 13:30:00,29.18,29.22,29.15,29.18,65930.0,28.0465,28.0849,28.0176,28.0465,65930.0
2023-10-30 13:40:00,29.18,29.22,29.17,29.22,53640.0,28.0465,28.0849,28.0369,28.0849,53640.0
2023-10-30 13:50:00,29.22,29.25,29.21,29.24,58568.0,28.0849,28.1137,28.0753,28.1041,58568.0
2023-10-30 14:00:00,29.24,29.25,29.21,29.22,61342.0,28.1041,28.1137,28.0753,28.0849,61342.0
2023-10-30 14:10:00,29.23,29.24,29.18,29.2,96304.0,28.0945,28.1041,28.0465,28.0657,96304.0
2023-10-30 14:20:00,29.19,29.24,29.18,29.21,70672.0,28.0561,28.1041,28.0465,28.0753,70672.0
2023-10-30 14:30:00,29.22,29.24,29.21,29.22,65426.0,28.0849,28.1041,28.0753,28.0849,65426.0
2023-10-30 14:40:00,29.22,29.25,29.2,29.25,70834.0,28.0849,28.1137,28.0657,28.1137,70834.0
2023-10-30 14:50:00,29.24,29.25,29.18,29.2,89420.0,28.1041,28.1137,28.0465,28.0657,89420.0
2023-10-30 15:00:00,29.2,29.22,29.17,29.21,100610.0,28.0657,28.0849,28.0369,28.0753,100610.0
2023-10-30 15:10:00,29.21,29.23,29.19,29.23,94988.0,28.0753,28.0945,28.0561,28.0945,94988.0
2023-10-30 15:20:00,29.23,29.25,29.19,29.2,82840.0,28.0945,28.1137,28.0561,28.0657,82840.0
2023-10-30 15:30:00,29.2,29.21,29.18,29.2,140086.0,28.0657,28.0753,28.0465,28.0657,140086.0
2023-10-30 15:40:00,29.2,29.22,29.17,29.22,179352.0,28.0657,28.0849,28.0369,28.0849,179352.0
2023-10-30 15:50:00,29.22,29.23,29.1,29.11,630684.0,28.0849,28.0945,27.9696,27.9792,630684.0
2023-10-31 09:30:00,29.09,29.4,29.09,29.24,214994.0,27.96,28.2579,27.96,28.1041,214994.0
2023-10-31 09:40:00,29.23,29.25,29.13,29.21,101084.0,28.0945,28.1137,27.9984,28.0753,101084.0
2023-10-31 09:50:00,29.2,29.25,29.16,29.19,55710.0,28.0657,28.1137,28.0272,28.0561,55710.0
2023-10-31 10:00:00,29.18,29.19,29.1,29.13,96056.0,28.0465,28.0561,27.9696,27.9984,96056.0
2023-10-31 10:10:00,29.13,29.22,29.13,29.17,70722.0,27.9984,28.0849,27.9984,28.0369,70722.0
2023-10-31 10:20:00,29.18,29.2,29.08,29.14,102460.0,28.0465,28.0657,27.9503,28.008,102460.0
2023-10-31 10:30:00,29.14,29.17,29.11,29.17,102886.0,28.008,28.0369,27.9792,28.0369,102886.0
2023-10-31 10:40:00,29.16,29.25,29.16,29.18,95644.0,28.0272,28.1137,28.0272,28.0465,95644.0
2023-10-31 10:50:00,29.18,29.21,29.16,29.2,140982.0,28.0465,28.0753,28.0272,28.0657,140982.0
2023-10-31 11:00:00,29.21,29.26,29.2,29.26,38240.0,28.0753,28.1234,28.0657,28.1234,38240.0
2023-10-31 11:10:00,29.26,29.27,29.19,29.22,40292.0,28.1234,28.133,28.0561,28.0849,40292.0
2023-10-31 11:20:00,29.21,29.27,29.2,29.24,58746.0,28.0753,28.133,28.0657,28.1041,58746.0
2023-10-31 11:30:00,29.25,29.27,29.22,29.27,45088.0,28.1137,28.133,28.0849,28.133,45088.0
2023-10-31 11:40:00,29.27,29.29,29.24,29.25,57788.0,28.133,28.1522,28.1041,28.1137,57788.0
2023-10-31 11:50:00,29.26,29.29,29.23,29.29,127554.0,28.1234,28.1522,28.0945,28.1522,127554.0
2023-10-31 12:00:00,29.29,29.31,29.25,29.3,88814.0,28.1522,28.1714,28.1137,28.1618,88814.0
2023-10-31 12:10:00,29.29,29.31,29.25,29.28,60500.0,28.1522,28.1714,28.1137,28.1426,60500.0
2023-10-31 12:20:00,29.28,29.33,29.27,29.33,38434.0,28.1426,28.1906,28.133,28.1906,38434.0
2023-10-31 12:30:00,29.33,29.38,29.31,29.36,52830.0,28.1906,28.2387,28.1714,28.2195,52830.0
2023-10-31 12:40:00,29.36,29.39,29.35,29.38,43406.0,28.2195,28.2483,28.2099,28.2387,43406.0
2023-10-31 12:50:00,29.38,29.39,29.35,29.38,43390.0,28.2387,28.2483,28.2099,28.2387,43390.0
2023-10-31 13:00:00,29.38,29.46,29.37,29.45,256700.0,28.2387,28.3156,28.2291,28.306,256700.0
2023-10-31 13:10:00,29.45,29.45,29.4,29.42,117698.0,28.306,28.306,28.2579,28.2771,117698.0
2023-10-31 13:20:00,29.43,29.43,29.39,29.42,55056.0,28.2868,28.2868,28.2483,28.2771,55056.0
2023-10-31 13:30:00,29.43,29.43,29.41,29.42,79986.0,28.2868,28.2868,28.2675,28.2771,79986.0
2023-10-31 13:40:00,29.42,29.47,29.41,29.42,57008.0,28.2771,28.3252,28.2675,28.2771,57008.0
2023-10-31 13:50:00,29.42,29.43,29.4,29.42,52920.0,28.2771,28.2868,28.2579,28.2771,52920.0
2023-10-31 14:00:00,29.42,29.44,29.41,29.41,56412.0,28.2771,28.2964,28.2675,28.2675,56412.0
2023-10-31 14:10:00,29.41,29.41,29.31,29.32,79892.0,28.2675,28.2675,28.1714,28.181,79892.0
2023-10-31 14:20:00,29.32,29.4,29.28,29.29,208284.0,28.181,28.2579,28.1426,28.1522,208284.0
2023-10-31 14:30:00,29.29,29.31,29.24,29.25,226908.0,28.1522,28.1714,28.1041,28.1137,226908.0
2023-10-31 14:40:00,29.25,29.25,29.22,29.24,217080.0,28.1137,28.1137,28.0849,28.1041,217080.0
2023-10-31 14:50:00,29.24,29.25,29.2,29.21,204154.0,28.1041,28.1137,28.0657,28.0753,204154.0
2023-10-31 15:00:00,29.21,29.25,29.2,29.21,128750.0,28.0753,28.1137,28.0657,28.0753,128750.0
2023-10-31 15:10:00,29.21,29.21,29.14,29.18,155710.0,28.0753,28.0753,28.008,28.0465,155710.0
2023-10-31 15:20:00,29.18,29.22,29.16,29.19,116418.0,28.0465,28.0849,28.0272,28.0561,116418.0
2023-10-31 15:30:00,29.18,29.19,29.14,29.15,159808.0,28.0465,28.0561,28.008,28.0176,159808.0
2023-10-31 15:40:00,29.15,29.17,29.12,29.16,319202.0,28.0176,28.0369,27.9888,28.0272,319202.0
2023-10-31 15:50:00,29.17,29.22,29.1,29.16,1054622.0,28.0369,28.0849,27.9696,28.0272,1054622.0
2023-11-01 09:30:00,29.24,29.27,29.02,29.08,103504.0,28.1041,28.133,27.8927,27.9503,103504.0
2023-11-01 09:40:00,29.09,29.16,29.02,29.15,70150.0,27.96,28.0272,27.8927,28.0176,70150.0
2023-11-01 09:50:00,29.15,29.22,29.11,29.21,43366.0,28.0176,28.0849,27.9792,28.0753,43366.0
2023-11-01 10:00:00,29.22,29.26,29.11,29.11,85522.0,28.0849,28.1234,27.9792,27.9792,85522.0
2023-11-01 10:10:00,29.13,29.13,29.04,29.08,95994.0,27.9984,27.9984,27.9119,27.9503,95994.0
2023-11-01 10:20:00,29.09,29.16,29.06,29.11,96412.0,27.96,28.0272,27.9311,27.9792,96412.0
2023-11-01 10:30:00,29.1,29.2,29.1,29.16,97362.0,27.9696,28.0657,27.9696,28.0272,97362.0
2023-11-01 10:40:00,29.16,29.16,29.08,29.09,175472.0,28.0272,28.0272,27.9503,27.96,175472.0
2023-11-01 10:50:00,29.09,29.1,29.06,29.07,71806.0,27.96,27.9696,27.9311,27.9407,71806.0
2023-11-01 11:00:00,29.06,29.07,29.03,29.07,46166.0,27.9311,27.9407,27.9023,27.9407,46166.0
2023-11-01 11:10:00,29.07,29.16,29.07,29.11,221192.0,27.9407,28.0272,27.9407,27.9792,221192.0
2023-11-01 11:20:00,29.12,29.12,29.09,29.11,68126.0,27.9888,27.9888,27.96,27.9792,68126.0
2023-11-01 11:30:00,29.13,29.15,29.11,29.13,31626.0,27.9984,28.0176,27.9792,27.9984,31626.0
2023-11-01 11:40:00,29.13,29.24,29.13,29.15,222462.0,27.9984,28.1041,27.9984,28.0176,222462.0
2023-11-01 11:50:00,29.17,29.22,29.16,29.22,35154.0,28.0369,28.0849,28.0272,28.0849,35154.0
2023-11-01 12:00:00,29.22,29.23,29.11,29.14,57050.0,28.0849,28.0945,27.9792,28.008,57050.0
2023-11-01 12:10:00,29.15,29.17,29.09,29.17,206470.0,28.0176,28.0369,27.96,28.0369,206470.0
2023-11-01 12:20:00,29.16,29.18,29.14,29.17,41120.0,28.0272,28.0465,28.008,28.0369,41120.0
2023-11-01 12:30:00,29.17,29.23,29.17,29.17,38714.0,28.0369,28.0945,28.0369,28.0369,38714.0
2023-11-01 12:40:00,29.17,29.17,29.12,29.14,23242.0,28.0369,28.0369,27.9888,28.008,23242.0
2023-11-01 12:50:00,29.14,29.18,29.14,29.18,26250.0,28.008,28.0465,28.008,28.0465,26250.0
2023-11-01 13:00:00,29.18,29.21,29.17,29.2,21312.0,28.0465,28.0753,28.0369,28.0657,21312.0
2023-11-01 13:10:00,29.2,29.28,29.18,29.21,102046.0,28.0657,28.1426,28.0465,28.0753,102046.0
2023-11-01 13:20:00,29.21,29.22,29.18,29.21,49426.0,28.0753,28.0849,28.0465,28.0753,49426.0
2023-11-01 13:30:00,29.21,29.21,29.17,29.18,31614.0,28.0753,28.0753,28.0369,28.0465,31614.0
2023-11-01 13:40:00,29.18,29.22,29.16,29.21,28748.0,28.0465,28.0849,28.0272,28.0753,28748.0
2023-11-01 13:50:00,29.22,29.27,29.22,29.27,31064.0,28.0849,28.133,28.0849,28.133,31064.0
2023-11-01 14:00:00,29.27,29.3,29.22,29.22,36052.0,28.133,28.1618,28.0849,28.0849,36052.0
2023-11-01 14:10:00,29.22,29.24,29.18,29.22,61360.0,28.0849,28.1041,28.0465,28.0849,61360.0
2023-11-01 14:20:00,29.22,29.29,29.21,29.27,41512.0,28.0849,28.1522,28.0753,28.133,41512.0
2023-11-01 14:30:00,29.27,29.37,29.25,29.28,105046.0,28.133,28.2291,28.1137,28.1426,105046.0
2023-11-01 14:40:00,29.28,29.29,29.19,29.25,174016.0,28.1426,28.1522,28.0561,28.1137,174016.0
2023-11-01 14:50:00,29.25,29.4,29.25,29.4,131886.0,28.1137,28.2579,28.1137,28.2579,131886.0
2023-11-01 15:00:00,29.4,29.48,29.4,29.43,86982.0,28.2579,28.3348,28.2579,28.2868,86982.0
2023-11-01 15:10:00,29.45,29.49,29.4,29.48,142480.0,28.306,28.3444,28.2579,28.3348,142480.0
2023-11-01 15:20:00,29.48,29.56,29.47,29.5,225576.0,28.3348,28.4117,28.3252,28.354,225576.0
2023-11-01 15:30:00,29.5,29.57,29.48,29.54,198546.0,28.354,28.4213,28.3348,28.3925,198546.0
2023-11-01 15:40:00,29.54,29.57,29.53,29.57,277552.0,28.3925,28.4213,28.3829,28.4213,277552.0
2023-11-01 15:50:00,29.57,29.57,29.43,29.45,580588.0,28.4213,28.4213,28.2868,28.306,580588.0
2023-11-02 09:30:00,29.53,29.82,29.45,29.78,207416.0,28.3829,28.6616,28.306,28.6232,207416.0
2023-11-02 09:40:00,29.79,29.83,29.68,29.72,165332.0,28.6328,28.6712,28.527,28.5655,165332.0
2023-11-02 09:50:00,29.72,29.78,29.7,29.75,112658.0,28.5655,28.6232,28.5463,28.5943,112658.0
2023-11-02 10:00:00,29.76,29.87,29.75,29.83,97102.0,28.6039,28.7097,28.5943,28.6712,97102.0
2023-11-02 10:10:00,29.83,29.84,29.75,29.8,120188.0,28.6712,28.6808,28.5943,28.6424,120188.0
2023-11-02 10:20:00,29.81,29.93,29.81,29.9,112584.0,28.652,28.7673,28.652,28.7385,112584.0
2023-11-02 10:30:00,29.91,29.92,29.84,29.89,86884.0,28.7481,28.7577,28.6808,28.7289,86884.0
2023-11-02 10:40:00,29.88,29.9,29.85,29.86,66910.0,28.7193,28.7385,28.6904,28.7,66910.0
2023-11-02 10:50:00,29.86,29.91,29.85,29.89,150902.0,28.7,28.7481,28.6904,28.7289,150902.0
2023-11-02 11:00:00,29.88,29.91,29.86,29.9,69784.0,28.7193,28.7481,28.7,28.7385,69784.0
2023-11-02 11:10:00,29.9,29.92,29.83,29.87,86608.0,28.7385,28.7577,28.6712,28.7097,86608.0
2023-11-02 11:20:00,29.88,29.92,29.86,29.89,55916.0,28.7193,28.7577,28.7,28.7289,55916.0
2023-11-02 11:30:00,29.89,29.93,29.88,29.9,42426.0,28.7289,28.7673,28.7193,28.7385,42426.0
2023-11-02 11:40:00,29.91,29.93,29.85,29.87,80624.0,28.7481,28.7673,28.6904,28.7097,80624.0
2023-11-02 11:50:00,29.88,29.89,29.84,29.84,40116.0,28.7193,28.7289,28.6808,28.6808,40116.0
2023-11-02 12:00:00,29.85,29.89,29.84,29.86,76456.0,28.6904,28.7289,28.6808,28.7,76456.0
2023-11-02 12:10:00,29.86,29.91,29.86,29.9,61630.0,28.7,28.7481,28.7,28.7385,61630.0
2023-11-02 12:20:00,29.9,29.94,29.9,29.93,76442.0,28.7385,28.7769,28.7385,28.7673,76442.0
2023-11-02 12:30:00,29.93,29.97,29.91,29.97,62006.0,28.7673,28.8058,28.7481,28.8058,62006.0
2023-11-02 12:40:00,29.97,29.99,29.95,29.97,129552.0,28.8058,28.825,28.7866,28.8058,129552.0
2023-11-02 12:50:00,29.97,29.97,29.93,29.97,77766.0,28.8058,28.8058,28.7673,28.8058,77766.0
2023-11-02 13:00:00,29.97,30.0,29.96,29.99,122288.0,28.8058,28.8346,28.7962,28.825,122288.0
2023-11-02 13:10:00,29.99,30.04,29.98,30.03,136812.0,28.825,28.8731,28.8154,28.8634,136812.0
2023-11-02 13:20:00,30.04,30.08,30.03,30.07,106572.0,28.8731,28.9115,28.8634,28.9019,106572.0
2023-11-02 13:30:00,30.07,30.12,30.07,30.11,136326.0,28.9019,28.9499,28.9019,28.9403,136326.0
2023-11-02 13:40:00,30.11,30.13,30.09,30.09,103388.0,28.9403,28.9596,28.9211,28.9211,103388.0
2023-11-02 13:50:00,30.1,30.15,30.09,30.14,81004.0,28.9307,28.9788,28.9211,28.9692,81004.0
2023-11-02 14:00:00,30.15,30.15,30.11,30.15,116508.0,28.9788,28.9788,28.9403,28.9788,116508.0
2023-11-02 14:10:00,30.15,30.15,30.1,30.11,137782.0,28.9788,28.9788,28.9307,28.9403,137782.0
2023-11-02 14:20:00,30.11,30.14,30.1,30.14,67340.0,28.9403,28.9692,28.9307,28.9692,67340.0
2023-11-02 14:30:00,30.14,30.15,30.11,30.14,88082.0,28.9692,28.9788,28.9403,28.9692,88082.0
2023-11-02 14:40:00,30.14,30.16,30.13,30.15,89020.0,28.9692,28.9884,28.9596,28.9788,89020.0
2023-11-02 14:50:00,30.16,30.17,30.13,30.15,98898.0,28.9884,28.998,28.9596,28.9788,98898.0
2023-11-02 15:00:00,30.14,30.15,30.1,30.11,129396.0,28.9692,28.9788,28.9307,28.9403,129396.0
2023-11-02 15:10:00,30.11,30.14,30.03,30.05,146604.0,28.9403,28.9692,28.8634,28.8827,146604.0
2023-11-02 15:20:00,30.05,30.05,29.97,29.98,118940.0,28.8827,28.8827,28.8058,28.8154,118940.0
2023-11-02 15:30:00,29.94,29.97,29.89,29.9,239224.0,28.7769,28.8058,28.7289,28.7385,239224.0
2023-11-02 15:40:00,29.9,29.95,29.89,29.93,199874.0,28.7385,28.7866,28.7289,28.7673,199874.0
2023-11-02 15:50:00,29.93,29.97,29.9,29.93,687266.0,28.7673,28.8058,28.7385,28.7673,687266.0
2023-11-03 09:30:00,30.15,30.23,30.05,30.15,113856.0,28.9788,29.0557,28.8827,28.9788,113856.0
2023-11-03 09:40:00,30.15,30.15,30.01,30.07,134048.0,28.9788,28.9788,28.8442,28.9019,134048.0
2023-11-03 09:50:00,30.06,30.11,30.06,30.07,103824.0,28.8923,28.9403,28.8923,28.9019,103824.0
2023-11-03 10:00:00,30.08,30.13,29.99,30.0,119876.0,28.9115,28.9596,28.825,28.8346,119876.0
2023-11-03 10:10:00,30.0,30.08,29.96,30.04,165648.0,28.8346,28.9115,28.7962,28.8731,165648.0
2023-11-03 10:20:00,30.05,30.1,30.03,30.09,152018.0,28.8827,28.9307,28.8634,28.9211,152018.0
2023-11-03 10:30:00,30.09,30.1,30.0,30.0,133840.0,28.9211,28.9307,28.8346,28.8346,133840.0
2023-11-03 10:40:00,30.0,30.11,29.98,30.06,143098.0,28.8346,28.9403,28.8154,28.8923,143098.0
2023-11-03 10:50:00,30.06,30.06,29.99,30.05,60624.0,28.8923,28.8923,28.825,28.8827,60624.0
2023-11-03 11:00:00,30.06,30.07,30.0,30.02,104800.0,28.8923,28.9019,28.8346,28.8538,104800.0
2023-11-03 11:10:00,30.02,30.02,29.89,29.9,132262.0,28.8538,28.8538,28.7289,28.7385,132262.0
2023-11-03 11:20:00,29.9,29.92,29.84,29.86,128514.0,28.7385,28.7577,28.6808,28.7,128514.0
2023-11-03 11:30:00,29.86,29.91,29.85,29.88,119460.0,28.7,28.7481,28.6904,28.7193,119460.0
2023-11-03 11:40:00,29.88,29.91,29.85,29.9,122928.0,28.7193,28.7481,28.6904,28.7385,122928.0
2023-11-03 11:50:00,29.9,29.93,29.88,29.9,71870.0,28.7385,28.7673,28.7193,28.7385,71870.0
2023-11-03 12:00:00,29.9,29.99,29.88,29.88,200250.0,28.7385,28.825,28.7193,28.7193,200250.0
2023-11-03 12:10:00,29.9,29.98,29.89,29.95,132030.0,28.7385,28.8154,28.7289,28.7866,132030.0
2023-11-03 12:20:00,29.95,29.97,29.88,29.96,89454.0,28.7866,28.8058,28.7193,28.7962,89454.0
2023-11-03 12:30:00,29.97,29.99,29.96,29.98,107788.0,28.8058,28.825,28.7962,28.8154,107788.0
2023-11-03 12:40:00,29.99,30.0,29.95,29.99,133822.0,28.825,28.8346,28.7866,28.825,133822.0
2023-11-03 12:50:00,29.99,30.04,29.98,30.0,71386.0,28.825,28.8731,28.8154,28.8346,71386.0
2023-11-03 13:00:00,30.0,30.03,29.99,30.0,88532.0,28.8346,28.8634,28.825,28.8346,88532.0
2023-11-03 13:10:00,30.0,30.02,29.96,29.99,92708.0,28.8346,28.8538,28.7962,28.825,92708.0
2023-11-03 13:20:00,29.99,30.0,29.97,30.0,69072.0,28.825,28.8346,28.8058,28.8346,69072.0
2023-11-03 13:30:00,30.0,30.06,30.0,30.06,51374.0,28.8346,28.8923,28.8346,28.8923,51374.0
2023-11-03 13:40:00,30.06,30.06,30.01,30.03,42990.0,28.8923,28.8923,28.8442,28.8634,42990.0
2023-11-03 13:50:00,30.03,30.07,30.03,30.06,42452.0,28.8634,28.9019,28.8634,28.8923,42452.0
2023-11-03 14:00:00,30.05,30.05,30.0,30.02,70716.0,28.8827,28.8827,28.8346,28.8538,70716.0
2023-11-03 14:10:00,30.02,30.05,30.02,30.02,52974.0,28.8538,28.8827,28.8538,28.8538,52974.0
2023-11-03 14:20:00,30.02,30.04,30.0,30.03,96440.0,28.8538,28.8731,28.8346,28.8634,96440.0
2023-11-03 14:30:00,30.03,30.05,30.03,30.05,64784.0,28.8634,28.8827,28.8634,28.8827,64784.0
2023-11-03 14:40:00,30.05,30.06,30.02,30.03,64546.0,28.8827,28.8923,28.8538,28.8634,64546.0
2023-11-03 14:50:00,30.03,30.03,30.0,30.01,85488.0,28.8634,28.8634,28.8346,28.8442,85488.0
2023-11-03 15:00:00,30.0,30.01,29.97,29.99,158572.0,28.8346,28.8442,28.8058,28.825,158572.0
2023-11-03 15:10:00,29.99,30.04,29.99,30.03,125570.0,28.825,28.8731,28.825,28.8634,125570.0
2023-11-03 15:20:00,30.04,30.04,30.0,30.0,100538.0,28.8731,28.8731,28.8346,28.8346,100538.0
2023-11-03 15:30:00,30.0,30.0,29.95,29.96,185058.0,28.8346,28.8346,28.7866,28.7962,185058.0
2023-11-03 15:40:00,29.96,30.02,29.94,30.0,277084.0,28.7962,28.8538,28.7769,28.8346,277084.0
2023-11-03 15:50:00,30.0,30.02,29.88,29.9,827276.0,28.8346,28.8538,28.7193,28.7385,827276.0
2023-11-06 09:30:00,29.67,29.67,29.32,29.42,426890.0,28.5174,28.5174,28.181,28.2771,426890.0
2023-11-06 09:40:00,29.42,29.42,29.11,29.21,498080.0,28.2771,28.2771,27.9792,28.0753,498080.0
2023-11-06 09:50:00,29.22,29.33,29.22,29.3,159820.0,28.0849,28.1906,28.0849,28.1618,159820.0
2023-11-06 10:00:00,29.3,29.3,29.17,29.23,261028.0,28.1618,28.1618,28.0369,28.0945,261028.0
2023-11-06 10:10:00,29.23,29.23,29.12,29.21,261258.0,28.0945,28.0945,27.9888,28.0753,261258.0
2023-11-06 10:20:00,29.21,29.21,29.14,29.2,400260.0,28.0753,28.0753,28.008,28.0657,400260.0
2023-11-06 10:30:00,29.2,29.24,29.19,29.22,78166.0,28.0657,28.1041,28.0561,28.0849,78166.0
2023-11-06 10:40:00,29.23,29.29,29.22,29.24,80484.0,28.0945,28.1522,28.0849,28.1041,80484.0
2023-11-06 10:50:00,29.24,29.25,29.18,29.22,74818.0,28.1041,28.1137,28.0465,28.0849,74818.0
2023-11-06 11:00:00,29.22,29.31,29.18,29.25,186530.0,28.0849,28.1714,28.0465,28.1137,186530.0
2023-11-06 11:10:00,29.25,29.26,29.21,29.22,102762.0,28.1137,28.1234,28.0753,28.0849,102762.0
2023-11-06 11:20:00,29.22,29.25,29.18,29.19,84654.0,28.0849,28.1137,28.0465,28.0561,84654.0
2023-11-06 11:30:00,29.2,29.21,29.16,29.17,114454.0,28.0657,28.0753,28.0272,28.0369,114454.0
2023-11-06 11:40:00,29.17,29.23,29.17,29.22,66918.0,28.0369,28.0945,28.0369,28.0849,66918.0
2023-11-06 11:50:00,29.22,29.33,29.21,29.33,95878.0,28.0849,28.1906,28.0753,28.1906,95878.0
2023-11-06 12:00:00,29.33,29.37,29.31,29.33,66894.0,28.1906,28.2291,28.1714,28.1906,66894.0
2023-11-06 12:10:00,29.33,29.36,29.27,29.28,162792.0,28.1906,28.2195,28.133,28.1426,162792.0
2023-11-06 12:20:00,29.28,29.31,29.25,29.3,63238.0,28.1426,28.1714,28.1137,28.1618,63238.0
2023-11-06 12:30:00,29.29,29.31,29.27,29.28,50026.0,28.1522,28.1714,28.133,28.1426,50026.0
2023-11-06 12:40:00,29.28,29.31,29.25,29.28,43056.0,28.1426,28.1714,28.1137,28.1426,43056.0
2023-11-06 12:50:00,29.28,29.36,29.28,29.36,59232.0,28.1426,28.2195,28.1426,28.2195,59232.0
2023-11-06 13:00:00,29.36,29.39,29.36,29.38,42846.0,28.2195,28.2483,28.2195,28.2387,42846.0
2023-11-06 13:10:00,29.38,29.4,29.36,29.38,55996.0,28.2387,28.2579,28.2195,28.2387,55996.0
2023-11-06 13:20:00,29.38,29.42,29.34,29.42,63766.0,28.2387,28.2771,28.2002,28.2771,63766.0
2023-11-06 13:30:00,29.42,29.45,29.41,29.43,64356.0,28.2771,28.306,28.2675,28.2868,64356.0
2023-11-06 13:40:00,29.43,29.44,29.38,29.38,58034.0,28.2868,28.2964,28.2387,28.2387,58034.0
2023-11-06 13:50:00,29.38,29.38,29.35,29.36,50534.0,28.2387,28.2387,28.2099,28.2195,50534.0
2023-11-06 14:00:00,29.36,29.4,29.36,29.38,76658.0,28.2195,28.2579,28.2195,28.2387,76658.0
2023-11-06 14:10:00,29.38,29.39,29.33,29.34,64212.0,28.2387,28.2483,28.1906,28.2002,64212.0
2023-11-06 14:20:00,29.34,29.34,29.29,29.3,98256.0,28.2002,28.2002,28.1522,28.1618,98256.0
2023-11-06 14:30:00,29.3,29.35,29.3,29.34,49604.0,28.1618,28.2099,28.1618,28.2002,49604.0
2023-11-06 14:40:00,29.33,29.36,29.31,29.33,100088.0,28.1906,28.2195,28.1714,28.1906,100088.0
2023-11-06 14:50:00,29.33,29.34,29.32,29.33,41058.0,28.1906,28.2002,28.181,28.1906,41058.0
2023-11-06 15:00:00,29.33,29.36,29.33,29.35,83486.0,28.1906,28.2195,28.1906,28.2099,83486.0
2023-11-06 15:10:00,29.35,29.38,29.31,29.32,59866.0,28.2099,28.2387,28.1714,28.181,59866.0
2023-11-06 15:20:00,29.32,29.32,29.29,29.31,92132.0,28.181,28.181,28.1522,28.1714,92132.0
2023-11-06 15:30:00,29.31,29.33,29.29,29.33,98202.0,28.1714,28.1906,28.1522,28.1906,98202.0
2023-11-06 15:40:00,29.33,29.33,29.29,29.32,199920.0,28.1906,28.1906,28.1522,28.181,199920.0
2023-11-06 15:50:00,29.32,29.38,29.27,29.37,595404.0,28.181,28.2387,28.133,28.2291,595404.0
2023-11-07 09:30:00,29.28,29.36,29.14,29.36,142316.0,28.1426,28.2195,28.008,28.2195,142316.0
2023-11-07 09:40:00,29.36,29.43,29.33,29.35,109692.0,28.2195,28.2868,28.1906,28.2099,109692.0
2023-11-07 09:50:00,29.35,29.38,29.3,29.34,80040.0,28.2099,28.2387,28.1618,28.2002,80040.0
2023-11-07 10:00:00,29.34,29.38,29.28,29.34,66512.0,28.2002,28.2387,28.1426,28.2002,66512.0
2023-11-07 10:10:00,29.34,29.36,29.32,29.36,68596.0,28.2002,28.2195,28.181,28.2195,68596.0
2023-11-07 10:20:00,29.36,29.43,29.36,29.42,71512.0,28.2195,28.2868,28.2195,28.2771,71512.0
2023-11-07 10:30:00,29.43,29.44,29.39,29.41,73682.0,28.2868,28.2964,28.2483,28.2675,73682.0
2023-11-07 10:40:00,29.41,29.42,29.35,29.41,71424.0,28.2675,28.2771,28.2099,28.2675,71424.0
2023-11-07 10:50:00,29.41,29.48,29.41,29.47,250886.0,28.2675,28.3348,28.2675,28.3252,250886.0
2023-11-07 11:00:00,29.48,29.5,29.45,29.49,167166.0,28.3348,28.354,28.306,28.3444,167166.0
2023-11-07 11:10:00,29.49,29.5,29.46,29.49,108170.0,28.3444,28.354,28.3156,28.3444,108170.0
2023-11-07 11:20:00,29.49,29.5,29.46,29.48,40538.0,28.3444,28.354,28.3156,28.3348,40538.0
2023-11-07 11:30:00,29.48,29.54,29.46,29.54,37830.0,28.3348,28.3925,28.3156,28.3925,37830.0
2023-11-07 11:40:00,29.54,29.56,29.51,29.54,72082.0,28.3925,28.4117,28.3636,28.3925,72082.0
2023-11-07 11:50:00,29.53,29.54,29.49,29.53,196208.0,28.3829,28.3925,28.3444,28.3829,196208.0
2023-11-07 12:00:00,29.53,29.55,29.5,29.55,51652.0,28.3829,28.4021,28.354,28.4021,51652.0
2023-11-07 12:10:00,29.54,29.56,29.51,29.53,46820.0,28.3925,28.4117,28.3636,28.3829,46820.0
2023-11-07 12:20:00,29.53,29.54,29.5,29.52,40400.0,28.3829,28.3925,28.354,28.3733,40400.0
2023-11-07 12:30:00,29.52,29.54,29.5,29.54,54886.0,28.3733,28.3925,28.354,28.3925,54886.0
2023-11-07 12:40:00,29.54,29.56,29.53,29.53,50336.0,28.3925,28.4117,28.3829,28.3829,50336.0
2023-11-07 12:50:00,29.54,29.55,29.52,29.54,28378.0,28.3925,28.4021,28.3733,28.3925,28378.0
2023-11-07 13:00:00,29.54,29.56,29.53,29.55,44330.0,28.3925,28.4117,28.3829,28.4021,44330.0
2023-11-07 13:10:00,29.55,29.6,29.55,29.57,63172.0,28.4021,28.4501,28.4021,28.4213,63172.0
2023-11-07 13:20:00,29.58,29.58,29.54,29.54,61288.0,28.4309,28.4309,28.3925,28.3925,61288.0
2023-11-07 13:30:00,29.55,29.56,29.53,29.56,44278.0,28.4021,28.4117,28.3829,28.4117,44278.0
2023-11-07 13:40:00,29.55,29.56,29.53,29.56,56098.0,28.4021,28.4117,28.3829,28.4117,56098.0
2023-11-07 13:50:00,29.56,29.57,29.5,29.53,62116.0,28.4117,28.4213,28.354,28.3829,62116.0
2023-11-07 14:00:00,29.54,29.56,29.53,29.56,38620.0,28.3925,28.4117,28.3829,28.4117,38620.0
2023-11-07 14:10:00,29.56,29.59,29.56,29.57,52254.0,28.4117,28.4405,28.4117,28.4213,52254.0
2023-11-07 14:20:00,29.57,29.59,29.55,29.56,42446.0,28.4213,28.4405,28.4021,28.4117,42446.0
2023-11-07 14:30:00,29.56,29.58,29.55,29.56,36150.0,28.4117,28.4309,28.4021,28.4117,36150.0
2023-11-07 14:40:00,29.56,29.6,29.56,29.58,53620.0,28.4117,28.4501,28.4117,28.4309,53620.0
2023-11-07 14:50:00,29.58,29.6,29.56,29.56,40470.0,28.4309,28.4501,28.4117,28.4117,40470.0
2023-11-07 15:00:00,29.56,29.59,29.56,29.57,48582.0,28.4117,28.4405,28.4117,28.4213,48582.0
2023-11-07 15:10:00,29.57,29.59,29.55,29.58,75698.0,28.4213,28.4405,28.4021,28.4309,75698.0
2023-11-07 15:20:00,29.57,29.61,29.55,29.6,69126.0,28.4213,28.4598,28.4021,28.4501,69126.0
2023-11-07 15:30:00,29.6,29.61,29.54,29.57,91868.0,28.4501,28.4598,28.3925,28.4213,91868.0
2023-11-07 15:40:00,29.57,29.58,29.55,29.57,145178.0,28.4213,28.4309,28.4021,28.4213,145178.0
2023-11-07 15:50:00,29.56,29.56,29.49,29.51,596398.0,28.4117,28.4117,28.3444,28.3636,596398.0
2023-11-08 09:30:00,29.7,29.71,29.52,29.59,269090.0,28.5463,28.5559,28.3733,28.4405,269090.0
2023-11-08 09:40:00,29.58,29.65,29.53,29.63,56856.0,28.4309,28.4982,28.3829,28.479,56856.0
2023-11-08 09:50:00,29.63,29.67,29.59,29.65,48674.0,28.479,28.5174,28.4405,28.4982,48674.0
2023-11-08 10:00:00,29.65,29.69,29.63,29.68,117858.0,28.4982,28.5367,28.479,28.527,117858.0
2023-11-08 10:10:00,29.68,29.75,29.65,29.74,58182.0,28.527,28.5943,28.4982,28.5847,58182.0
2023-11-08 10:20:00,29.74,29.77,29.71,29.74,66360.0,28.5847,28.6135,28.5559,28.5847,66360.0
2023-11-08 10:30:00,29.74,29.8,29.72,29.78,59888.0,28.5847,28.6424,28.5655,28.6232,59888.0
2023-11-08 10:40:00,29.78,29.8,29.75,29.79,117074.0,28.6232,28.6424,28.5943,28.6328,117074.0
2023-11-08 10:50:00,29.79,29.79,29.72,29.74,56806.0,28.6328,28.6328,28.5655,28.5847,56806.0
2023-11-08 11:00:00,29.74,29.77,29.72,29.77,101744.0,28.5847,28.6135,28.5655,28.6135,101744.0
2023-11-08 11:10:00,29.76,29.78,29.74,29.74,109700.0,28.6039,28.6232,28.5847,28.5847,109700.0
2023-11-08 11:20:00,29.74,29.75,29.72,29.73,82680.0,28.5847,28.5943,28.5655,28.5751,82680.0
2023-11-08 11:30:00,29.73,29.77,29.68,29.69,66262.0,28.5751,28.6135,28.527,28.5367,66262.0
2023-11-08 11:40:00,29.7,29.75,29.69,29.74,76440.0,28.5463,28.5943,28.5367,28.5847,76440.0
2023-11-08 11:50:00,29.74,29.76,29.72,29.72,65302.0,28.5847,28.6039,28.5655,28.5655,65302.0
2023-11-08 12:00:00,29.73,29.73,29.56,29.58,120764.0,28.5751,28.5751,28.4117,28.4309,120764.0
2023-11-08 12:10:00,29.57,29.59,29.55,29.57,28266.0,28.4213,28.4405,28.4021,28.4213,28266.0
2023-11-08 12:20:00,29.58,29.64,29.58,29.63,56754.0,28.4309,28.4886,28.4309,28.479,56754.0
2023-11-08 12:30:00,29.64,29.66,29.61,29.65,45172.0,28.4886,28.5078,28.4598,28.4982,45172.0
2023-11-08 12:40:00,29.64,29.64,29.54,29.55,150538.0,28.4886,28.4886,28.3925,28.4021,150538.0
2023-11-08 12:50:00,29.55,29.59,29.54,29.58,26840.0,28.4021,28.4405,28.3925,28.4309,26840.0
2023-11-08 13:00:00,29.57,29.61,29.57,29.59,36440.0,28.4213,28.4598,28.4213,28.4405,36440.0
2023-11-08 13:10:00,29.59,29.59,29.5,29.52,44852.0,28.4405,28.4405,28.354,28.3733,44852.0
2023-11-08 13:20:00,29.52,29.55,29.5,29.55,33582.0,28.3733,28.4021,28.354,28.4021,33582.0
2023-11-08 13:30:00,29.55,29.56,29.53,29.55,35296.0,28.4021,28.4117,28.3829,28.4021,35296.0
2023-11-08 13:40:00,29.55,29.57,29.54,29.55,31592.0,28.4021,28.4213,28.3925,28.4021,31592.0
2023-11-08 13:50:00,29.55,29.56,29.53,29.54,227272.0,28.4021,28.4117,28.3829,28.3925,227272.0
2023-11-08 14:00:00,29.54,29.56,29.51,29.53,46250.0,28.3925,28.4117,28.3636,28.3829,46250.0
2023-11-08 14:10:00,29.53,29.57,29.51,29.56,57126.0,28.3829,28.4213,28.3636,28.4117,57126.0
2023-11-08 14:20:00,29.56,29.57,29.55,29.55,87454.0,28.4117,28.4213,28.4021,28.4021,87454.0
2023-11-08 14:30:00,29.55,29.61,29.55,29.61,90222.0,28.4021,28.4598,28.4021,28.4598,90222.0
2023-11-08 14:40:00,29.61,29.66,29.61,29.64,156894.0,28.4598,28.5078,28.4598,28.4886,156894.0
2023-11-08 14:50:00,29.64,29.67,29.6,29.61,142284.0,28.4886,28.5174,28.4501,28.4598,142284.0
2023-11-08 15:00:00,29.61,29.65,29.59,29.64,109680.0,28.4598,28.4982,28.4405,28.4886,109680.0
2023-11-08 15:10:00,29.64,29.66,29.61,29.64,114342.0,28.4886,28.5078,28.4598,28.4886,114342.0
2023-11-08 15:20:00,29.65,29.66,29.61,29.63,124306.0,28.4982,28.5078,28.4598,28.479,124306.0
2023-11-08 15:30:00,29.63,29.63,29.6,29.61,89218.0,28.479,28.479,28.4501,28.4598,89218.0
2023-11-08 15:40:00,29.61,29.66,29.6,29.65,186552.0,28.4598,28.5078,28.4501,28.4982,186552.0
2023-11-08 15:50:00,29.65,29.66,29.61,29.63,479506.0,28.4982,28.5078,28.4598,28.479,479506.0
2023-11-09 09:30:00,29.75,29.81,29.57,29.59,57320.0,28.5943,28.652,28.4213,28.4405,57320.0
2023-11-09 09:40:00,29.58,29.63,29.54,29.57,56250.0,28.4309,28.479,28.3925,28.4213,56250.0
2023-11-09 09:50:00,29.56,29.67,29.55,29.66,37186.0,28.4117,28.5174,28.4021,28.5078,37186.0
2023-11-09 10:00:00,29.68,29.71,29.64,29.68,50446.0,28.527,28.5559,28.4886,28.527,50446.0
2023-11-09 10:10:00,29.68,29.75,29.68,29.72,56398.0,28.527,28.5943,28.527,28.5655,56398.0
2023-11-09 10:20:00,29.72,29.78,29.71,29.78,55414.0,28.5655,28.6232,28.5559,28.6232,55414.0
2023-11-09 10:30:00,29.78,29.84,29.76,29.82,77416.0,28.6232,28.6808,28.6039,28.6616,77416.0
2023-11-09 10:40:00,29.82,29.88,29.81,29.83,64168.0,28.6616,28.7193,28.652,28.6712,64168.0
2023-11-09 10:50:00,29.83,29.85,29.8,29.83,107152.0,28.6712,28.6904,28.6424,28.6712,107152.0
2023-11-09 11:00:00,29.83,29.85,29.78,29.79,173360.0,28.6712,28.6904,28.6232,28.6328,173360.0
2023-11-09 11:10:00,29.79,29.79,29.75,29.76,49892.0,28.6328,28.6328,28.5943,28.6039,49892.0
2023-11-09 11:20:00,29.75,29.79,29.75,29.77,59268.0,28.5943,28.6328,28.5943,28.6135,59268.0
2023-11-09 11:30:00,29.77,29.8,29.73,29.74,76644.0,28.6135,28.6424,28.5751,28.5847,76644.0
2023-11-09 11:40:00,29.73,29.74,29.72,29.74,107058.0,28.5751,28.5847,28.5655,28.5847,107058.0
2023-11-09 11:50:00,29.73,29.75,29.7,29.74,156092.0,28.5751,28.5943,28.5463,28.5847,156092.0
2023-11-09 12:00:00,29.74,29.78,29.73,29.78,33094.0,28.5847,28.6232,28.5751,28.6232,33094.0
2023-11-09 12:10:00,29.78,29.78,29.73,29.74,33326.0,28.6232,28.6232,28.5751,28.5847,33326.0
2023-11-09 12:20:00,29.74,29.75,29.72,29.73,37062.0,28.5847,28.5943,28.5655,28.5751,37062.0
2023-11-09 12:30:00,29.73,29.75,29.71,29.71,45892.0,28.5751,28.5943,28.5559,28.5559,45892.0
2023-11-09 12:40:00,29.71,29.74,29.7,29.73,36680.0,28.5559,28.5847,28.5463,28.5751,36680.0
2023-11-09 12:50:00,29.74,29.76,29.74,29.75,37784.0,28.5847,28.6039,28.5847,28.5943,37784.0
2023-11-09 13:00:00,29.76,29.76,29.64,29.66,69100.0,28.6039,28.6039,28.4886,28.5078,69100.0
2023-11-09 13:10:00,29.65,29.73,29.65,29.71,54654.0,28.4982,28.5751,28.4982,28.5559,54654.0
2023-11-09 13:20:00,29.7,29.76,29.7,29.73,37516.0,28.5463,28.6039,28.5463,28.5751,37516.0
2023-11-09 13:30:00,29.73,29.75,29.71,29.73,34874.0,28.5751,28.5943,28.5559,28.5751,34874.0
2023-11-09 13:40:00,29.72,29.73,29.66,29.67,40680.0,28.5655,28.5751,28.5078,28.5174,40680.0
2023-11-09 13:50:00,29.66,29.67,29.63,29.63,47100.0,28.5078,28.5174,28.479,28.479,47100.0
2023-11-09 14:00:00,29.63,29.63,29.59,29.61,41282.0,28.479,28.479,28.4405,28.4598,41282.0
2023-11-09 14:10:00,29.61,29.62,29.57,29.57,46146.0,28.4598,28.4694,28.4213,28.4213,46146.0
2023-11-09 14:20:00,29.59,29.66,29.58,29.65,52340.0,28.4405,28.5078,28.4309,28.4982,52340.0
2023-11-09 14:30:00,29.65,29.67,29.59,29.63,55208.0,28.4982,28.5174,28.4405,28.479,55208.0
2023-11-09 14:40:00,29.63,29.65,29.6,29.65,76518.0,28.479,28.4982,28.4501,28.4982,76518.0
2023-11-09 14:50:00,29.65,29.65,29.55,29.57,116888.0,28.4982,28.4982,28.4021,28.4213,116888.0
2023-11-09 15:00:00,29.57,29.58,29.55,29.58,42584.0,28.4213,28.4309,28.4021,28.4309,42584.0
2023-11-09 15:10:00,29.58,29.58,29.53,29.56,74022.0,28.4309,28.4309,28.3829,28.4117,74022.0
2023-11-09 15:20:00,29.55,29.58,29.54,29.55,98104.0,28.4021,28.4309,28.3925,28.4021,98104.0
2023-11-09 15:30:00,29.55,29.57,29.52,29.53,80040.0,28.4021,28.4213,28.3733,28.3829,80040.0
2023-11-09 15:40:00,29.53,29.56,29.52,29.54,107476.0,28.3829,28.4117,28.3733,28.3925,107476.0
2023-11-09 15:50:00,29.54,29.58,29.54,29.57,463388.0,28.3925,28.4309,28.3925,28.4213,463388.0
2023-11-10 09:30:00,29.78,29.86,29.68,29.85,142880.0,28.6232,28.7,28.527,28.6904,142880.0
2023-11-10 09:40:00,29.86,29.86,29.75,29.81,156824.0,28.7,28.7,28.5943,28.652,156824.0
2023-11-10 09:50:00,29.82,29.86,29.79,29.84,54864.0,28.6616,28.7,28.6328,28.6808,54864.0
2023-11-10 10:00:00,29.82,29.86,29.8,29.8,89336.0,28.6616,28.7,28.6424,28.6424,89336.0
2023-11-10 10:10:00,29.8,29.83,29.77,29.78,55344.0,28.6424,28.6712,28.6135,28.6232,55344.0
2023-11-10 10:20:00,29.77,29.81,29.75,29.77,59718.0,28.6135,28.652,28.5943,28.6135,59718.0
2023-11-10 10:30:00,29.78,29.82,29.75,29.81,53198.0,28.6232,28.6616,28.5943,28.652,53198.0
2023-11-10 10:40:00,29.8,29.82,29.79,29.8,48002.0,28.6424,28.6616,28.6328,28.6424,48002.0
2023-11-10 10:50:00,29.81,29.82,29.75,29.77,45232.0,28.652,28.6616,28.5943,28.6135,45232.0
2023-11-10 11:00:00,29.77,29.81,29.75,29.79,67994.0,28.6135,28.652,28.5943,28.6328,67994.0
2023-11-10 11:10:00,29.79,29.82,29.77,29.81,58316.0,28.6328,28.6616,28.6135,28.652,58316.0
2023-11-10 11:20:00,29.81,29.86,29.81,29.83,40808.0,28.652,28.7,28.652,28.6712,40808.0
2023-11-10 11:30:00,29.82,29.85,29.81,29.83,80862.0,28.6616,28.6904,28.652,28.6712,80862.0
2023-11-10 11:40:00,29.83,29.86,29.83,29.84,64650.0,28.6712,28.7,28.6712,28.6808,64650.0
2023-11-10 11:50:00,29.84,29.88,29.83,29.86,70504.0,28.6808,28.7193,28.6712,28.7,70504.0
2023-11-10 12:00:00,29.86,29.89,29.86,29.89,112398.0,28.7,28.7289,28.7,28.7289,112398.0
2023-11-10 12:10:00,29.89,29.89,29.84,29.84,75590.0,28.7289,28.7289,28.6808,28.6808,75590.0
2023-11-10 12:20:00,29.84,29.88,29.83,29.85,56702.0,28.6808,28.7193,28.6712,28.6904,56702.0
2023-11-10 12:30:00,29.85,29.95,29.85,29.95,55508.0,28.6904,28.7866,28.6904,28.7866,55508.0
2023-11-10 12:40:00,29.95,29.95,29.91,29.91,35880.0,28.7866,28.7866,28.7481,28.7481,35880.0
2023-11-10 12:50:00,29.92,29.95,29.9,29.91,36904.0,28.7577,28.7866,28.7385,28.7481,36904.0
2023-11-10 13:00:00,29.91,29.92,29.87,29.87,38164.0,28.7481,28.7577,28.7097,28.7097,38164.0
2023-11-10 13:10:00,29.87,29.92,29.87,29.9,49778.0,28.7097,28.7577,28.7097,28.7385,49778.0
2023-11-10 13:20:00,29.9,29.93,29.9,29.92,41076.0,28.7385,28.7673,28.7385,28.7577,41076.0
2023-11-10 13:30:00,29.92,29.95,29.91,29.95,39796.0,28.7577,28.7866,28.7481,28.7866,39796.0
2023-11-10 13:40:00,29.95,29.97,29.95,29.97,29828.0,28.7866,28.8058,28.7866,28.8058,29828.0
2023-11-10 13:50:00,29.97,29.97,29.94,29.95,29260.0,28.8058,28.8058,28.7769,28.7866,29260.0
2023-11-10 14:00:00,29.95,29.95,29.93,29.95,21570.0,28.7866,28.7866,28.7673,28.7866,21570.0
2023-11-10 14:10:00,29.95,29.98,29.95,29.96,32764.0,28.7866,28.8154,28.7866,28.7962,32764.0
2023-11-10 14:20:00,29.96,29.97,29.94,29.96,33368.0,28.7962,28.8058,28.7769,28.7962,33368.0
2023-11-10 14:30:00,29.96,29.96,29.93,29.95,35006.0,28.7962,28.7962,28.7673,28.7866,35006.0
2023-11-10 14:40:00,29.95,29.95,29.93,29.93,39466.0,28.7866,28.7866,28.7673,28.7673,39466.0
2023-11-10 14:50:00,29.94,29.95,29.92,29.93,31410.0,28.7769,28.7866,28.7577,28.7673,31410.0
2023-11-10 15:00:00,29.93,29.97,29.93,29.97,475312.0,28.7673,28.8058,28.7673,28.8058,475312.0
2023-11-10 15:10:00,29.97,29.98,29.95,29.98,96280.0,28.8058,28.8154,28.7866,28.8154,96280.0
2023-11-10 15:20:00,29.97,29.97,29.92,29.95,92840.0,28.8058,28.8058,28.7577,28.7866,92840.0
2023-11-10 15:30:00,29.95,29.99,29.93,29.97,103722.0,28.7866,28.825,28.7673,28.8058,103722.0
2023-11-10 15:40:00,29.97,30.0,29.96,29.98,145598.0,28.8058,28.8346,28.7962,28.8154,145598.0
2023-11-10 15:50:00,29.98,30.03,29.97,30.01,397182.0,28.8154,28.8634,28.8058,28.8442,397182.0
2023-11-13 09:30:00,29.96,30.06,29.96,30.05,108346.0,28.7962,28.8923,28.7962,28.8827,108346.0
2023-11-13 09:40:00,30.06,30.1,30.0,30.0,57940.0,28.8923,28.9307,28.8346,28.8346,57940.0
2023-11-13 09:50:00,30.0,30.02,29.93,29.95,57730.0,28.8346,28.8538,28.7673,28.7866,57730.0
2023-11-13 10:00:00,29.95,29.95,29.87,29.9,55754.0,28.7866,28.7866,28.7097,28.7385,55754.0
2023-11-13 10:10:00,29.9,29.91,29.82,29.83,63502.0,28.7385,28.7481,28.6616,28.6712,63502.0
2023-11-13 10:20:00,29.82,29.84,29.79,29.8,39464.0,28.6616,28.6808,28.6328,28.6424,39464.0
2023-11-13 10:30:00,29.81,29.88,29.8,29.86,47638.0,28.652,28.7193,28.6424,28.7,47638.0
2023-11-13 10:40:00,29.86,29.89,29.83,29.88,109620.0,28.7,28.7289,28.6712,28.7193,109620.0
2023-11-13 10:50:00,29.89,29.91,29.83,29.84,106374.0,28.7289,28.7481,28.6712,28.6808,106374.0
2023-11-13 11:00:00,29.84,29.84,29.8,29.81,39088.0,28.6808,28.6808,28.6424,28.652,39088.0
2023-11-13 11:10:00,29.81,29.81,29.77,29.78,37618.0,28.652,28.652,28.6135,28.6232,37618.0
2023-11-13 11:20:00,29.78,29.83,29.77,29.83,21810.0,28.6232,28.6712,28.6135,28.6712,21810.0
2023-11-13 11:30:00,29.83,29.85,29.82,29.82,36164.0,28.6712,28.6904,28.6616,28.6616,36164.0
2023-11-13 11:40:00,29.82,29.87,29.82,29.86,37336.0,28.6616,28.7097,28.6616,28.7,37336.0
2023-11-13 11:50:00,29.88,29.91,29.86,29.88,37548.0,28.7193,28.7481,28.7,28.7193,37548.0
2023-11-13 12:00:00,29.88,29.9,29.86,29.86,53346.0,28.7193,28.7385,28.7,28.7,53346.0
2023-11-13 12:10:00,29.87,29.9,29.84,29.89,39406.0,28.7097,28.7385,28.6808,28.7289,39406.0
2023-11-13 12:20:00,29.88,29.9,29.87,29.88,44198.0,28.7193,28.7385,28.7097,28.7193,44198.0
2023-11-13 12:30:00,29.88,29.9,29.87,29.88,39760.0,28.7193,28.7385,28.7097,28.7193,39760.0
2023-11-13 12:40:00,29.88,29.91,29.86,29.88,186750.0,28.7193,28.7481,28.7,28.7193,186750.0
2023-11-13 12:50:00,29.88,29.93,29.88,29.93,24612.0,28.7193,28.7673,28.7193,28.7673,24612.0
2023-11-13 13:00:00,29.93,29.93,29.92,29.92,24416.0,28.7673,28.7673,28.7577,28.7577,24416.0
2023-11-13 13:10:00,29.93,29.95,29.92,29.93,32860.0,28.7673,28.7866,28.7577,28.7673,32860.0
2023-11-13 13:20:00,29.92,29.93,29.86,29.86,22308.0,28.7577,28.7673,28.7,28.7,22308.0
2023-11-13 13:30:00,29.86,29.89,29.86,29.87,29486.0,28.7,28.7289,28.7,28.7097,29486.0
2023-11-13 13:40:00,29.88,29.89,29.86,29.87,27824.0,28.7193,28.7289,28.7,28.7097,27824.0
2023-11-13 13:50:00,29.87,29.88,29.82,29.84,42564.0,28.7097,28.7193,28.6616,28.6808,42564.0
2023-11-13 14:00:00,29.84,29.84,29.81,29.83,29900.0,28.6808,28.6808,28.652,28.6712,29900.0
2023-11-13 14:10:00,29.83,29.85,29.82,29.85,26776.0,28.6712,28.6904,28.6616,28.6904,26776.0
2023-11-13 14:20:00,29.85,29.87,29.83,29.86,33322.0,28.6904,28.7097,28.6712,28.7,33322.0
2023-11-13 14:30:00,29.86,29.89,29.86,29.89,48970.0,28.7,28.7289,28.7,28.7289,48970.0
2023-11-13 14:40:00,29.89,29.91,29.86,29.86,33576.0,28.7289,28.7481,28.7,28.7,33576.0
2023-11-13 14:50:00,29.86,29.86,29.81,29.81,38080.0,28.7,28.7,28.652,28.652,38080.0
2023-11-13 15:00:00,29.81,29.83,29.8,29.82,39590.0,28.652,28.6712,28.6424,28.6616,39590.0
2023-11-13 15:10:00,29.82,29.84,29.82,29.83,31600.0,28.6616,28.6808,28.6616,28.6712,31600.0
2023-11-13 15:20:00,29.83,29.87,29.83,29.86,36264.0,28.6712,28.7097,28.6712,28.7,36264.0
2023-11-13 15:30:00,29.86,29.86,29.82,29.82,49532.0,28.7,28.7,28.6616,28.6616,49532.0
2023-11-13 15:40:00,29.82,29.86,29.81,29.84,99840.0,28.6616,28.7,28.652,28.6808,99840.0
2023-11-13 15:50:00,29.84,29.84,29.78,29.82,337266.0,28.6808,28.6808,28.6232,28.6616,337266.0
2023-11-14 09:30:00,30.11,30.21,30.05,30.05,198036.0,28.9403,29.0365,28.8827,28.8827,198036.0
2023-11-14 09:40:00,30.05,30.21,30.04,30.17,139966.0,28.8827,29.0365,28.8731,28.998,139966.0
2023-11-14 09:50:00,30.18,30.24,30.13,30.21,373766.0,29.0076,29.0653,28.9596,29.0365,373766.0
2023-11-14 10:00:00,30.2,30.33,30.19,30.33,185420.0,29.0268,29.1518,29.0172,29.1518,185420.0
2023-11-14 10:10:00,30.33,30.38,30.29,30.38,106140.0,29.1518,29.1998,29.1133,29.1998,106140.0
2023-11-14 10:20:00,30.37,30.43,30.35,30.43,138112.0,29.1902,29.2479,29.171,29.2479,138112.0
2023-11-14 10:30:00,30.42,30.5,30.42,30.48,125412.0,29.2383,29.3152,29.2383,29.296,125412.0
2023-11-14 10:40:00,30.48,30.48,30.43,30.43,120540.0,29.296,29.296,29.2479,29.2479,120540.0
2023-11-14 10:50:00,30.43,30.45,30.41,30.42,140324.0,29.2479,29.2671,29.2287,29.2383,140324.0
2023-11-14 11:00:00,30.43,30.44,30.37,30.39,55798.0,29.2479,29.2575,29.1902,29.2095,55798.0
2023-11-14 11:10:00,30.39,30.45,30.39,30.43,59052.0,29.2095,29.2671,29.2095,29.2479,59052.0
2023-11-14 11:20:00,30.42,30.48,30.42,30.48,43038.0,29.2383,29.296,29.2383,29.296,43038.0
2023-11-14 11:30:00,30.49,30.5,30.44,30.45,114388.0,29.3056,29.3152,29.2575,29.2671,114388.0
2023-11-14 11:40:00,30.44,30.45,30.4,30.42,56980.0,29.2575,29.2671,29.2191,29.2383,56980.0
2023-11-14 11:50:00,30.43,30.46,30.41,30.45,43912.0,29.2479,29.2767,29.2287,29.2671,43912.0
2023-11-14 12:00:00,30.45,30.49,30.42,30.42,128750.0,29.2671,29.3056,29.2383,29.2383,128750.0
2023-11-14 12:10:00,30.41,30.44,30.39,30.42,45352.0,29.2287,29.2575,29.2095,29.2383,45352.0
2023-11-14 12:20:00,30.41,30.42,30.39,30.39,35840.0,29.2287,29.2383,29.2095,29.2095,35840.0
2023-11-14 12:30:00,30.4,30.43,30.38,30.43,37266.0,29.2191,29.2479,29.1998,29.2479,37266.0
2023-11-14 12:40:00,30.43,30.45,30.41,30.43,42002.0,29.2479,29.2671,29.2287,29.2479,42002.0
2023-11-14 12:50:00,30.43,30.49,30.43,30.48,44210.0,29.2479,29.3056,29.2479,29.296,44210.0
2023-11-14 13:00:00,30.48,30.49,30.46,30.47,51316.0,29.296,29.3056,29.2767,29.2864,51316.0
2023-11-14 13:10:00,30.47,30.49,30.45,30.49,36568.0,29.2864,29.3056,29.2671,29.3056,36568.0
2023-11-14 13:20:00,30.49,30.5,30.46,30.47,54770.0,29.3056,29.3152,29.2767,29.2864,54770.0
2023-11-14 13:30:00,30.47,30.5,30.47,30.5,66638.0,29.2864,29.3152,29.2864,29.3152,66638.0
2023-11-14 13:40:00,30.5,30.5,30.46,30.46,49650.0,29.3152,29.3152,29.2767,29.2767,49650.0
2023-11-14 13:50:00,30.46,30.49,30.46,30.47,64572.0,29.2767,29.3056,29.2767,29.2864,64572.0
2023-11-14 14:00:00,30.46,30.48,30.43,30.46,40942.0,29.2767,29.296,29.2479,29.2767,40942.0
2023-11-14 14:10:00,30.46,30.46,30.43,30.46,59920.0,29.2767,29.2767,29.2479,29.2767,59920.0
2023-11-14 14:20:00,30.45,30.5,30.44,30.5,61224.0,29.2671,29.3152,29.2575,29.3152,61224.0
2023-11-14 14:30:00,30.5,30.52,30.49,30.5,64908.0,29.3152,29.3344,29.3056,29.3152,64908.0
2023-11-14 14:40:00,30.5,30.55,30.5,30.53,59890.0,29.3152,29.3632,29.3152,29.344,59890.0
2023-11-14 14:50:00,30.53,30.54,30.5,30.5,52356.0,29.344,29.3536,29.3152,29.3152,52356.0
2023-11-14 15:00:00,30.51,30.53,30.5,30.52,55478.0,29.3248,29.344,29.3152,29.3344,55478.0
2023-11-14 15:10:00,30.52,30.55,30.52,30.52,79176.0,29.3344,29.3632,29.3344,29.3344,79176.0
2023-11-14 15:20:00,30.52,30.54,30.5,30.52,96464.0,29.3344,29.3536,29.3152,29.3344,96464.0
2023-11-14 15:30:00,30.52,30.54,30.5,30.5,120180.0,29.3344,29.3536,29.3152,29.3152,120180.0
2023-11-14 15:40:00,30.51,30.52,30.48,30.49,144856.0,29.3248,29.3344,29.296,29.3056,144856.0
2023-11-14 15:50:00,30.49,30.52,30.45,30.5,661808.0,29.3056,29.3344,29.2671,29.3152,661808.0
2023-11-15 09:30:00,30.57,30.63,30.5,30.54,161272.0,29.3825,29.4401,29.3152,29.3536,161272.0
2023-11-15 09:40:00,30.54,30.54,30.45,30.46,126818.0,29.3536,29.3536,29.2671,29.2767,126818.0
2023-11-15 09:50:00,30.46,30.47,30.39,30.43,81058.0,29.2767,29.2864,29.2095,29.2479,81058.0
2023-11-15 10:00:00,30.43,30.48,30.42,30.42,43184.0,29.2479,29.296,29.2383,29.2383,43184.0
2023-11-15 10:10:00,30.42,30.43,30.36,30.39,77722.0,29.2383,29.2479,29.1806,29.2095,77722.0
2023-11-15 10:20:00,30.39,30.41,30.35,30.36,52356.0,29.2095,29.2287,29.171,29.1806,52356.0
2023-11-15 10:30:00,30.36,30.38,30.33,30.34,74570.0,29.1806,29.1998,29.1518,29.1614,74570.0
2023-11-15 10:40:00,30.34,30.36,30.31,30.36,82640.0,29.1614,29.1806,29.1326,29.1806,82640.0
2023-11-15 10:50:00,30.36,30.42,30.36,30.39,43538.0,29.1806,29.2383,29.1806,29.2095,43538.0
2023-11-15 11:00:00,30.4,30.43,30.38,30.4,62442.0,29.2191,29.2479,29.1998,29.2191,62442.0
2023-11-15 11:10:00,30.4,30.41,30.33,30.36,49408.0,29.2191,29.2287,29.1518,29.1806,49408.0
2023-11-15 11:20:00,30.36,30.38,30.35,30.36,52206.0,29.1806,29.1998,29.171,29.1806,52206.0
2023-11-15 11:30:00,30.36,30.4,30.31,30.34,141886.0,29.1806,29.2191,29.1326,29.1614,141886.0
2023-11-15 11:40:00,30.34,30.34,30.27,30.31,95406.0,29.1614,29.1614,29.0941,29.1326,95406.0
2023-11-15 11:50:00,30.31,30.31,30.24,30.28,213350.0,29.1326,29.1326,29.0653,29.1037,213350.0
2023-11-15 12:00:00,30.29,30.33,30.28,30.32,62712.0,29.1133,29.1518,29.1037,29.1422,62712.0
2023-11-15 12:10:00,30.32,30.32,30.29,30.31,48338.0,29.1422,29.1422,29.1133,29.1326,48338.0
2023-11-15 12:20:00,30.31,30.32,30.29,30.3,103266.0,29.1326,29.1422,29.1133,29.123,103266.0
2023-11-15 12:30:00,30.31,30.33,30.3,30.32,36908.0,29.1326,29.1518,29.123,29.1422,36908.0
2023-11-15 12:40:00,30.33,30.35,30.29,30.3,112638.0,29.1518,29.171,29.1133,29.123,112638.0
2023-11-15 12:50:00,30.3,30.3,30.21,30.22,60772.0,29.123,29.123,29.0365,29.0461,60772.0
2023-11-15 13:00:00,30.22,30.25,30.2,30.21,33904.0,29.0461,29.0749,29.0268,29.0365,33904.0
2023-11-15 13:10:00,30.22,30.22,30.19,30.22,36200.0,29.0461,29.0461,29.0172,29.0461,36200.0
2023-11-15 13:20:00,30.22,30.29,30.22,30.29,25872.0,29.0461,29.1133,29.0461,29.1133,25872.0
2023-11-15 13:30:00,30.28,30.3,30.28,30.3,21748.0,29.1037,29.123,29.1037,29.123,21748.0
2023-11-15 13:40:00,30.3,30.32,30.28,30.28,25444.0,29.123,29.1422,29.1037,29.1037,25444.0
2023-11-15 13:50:00,30.28,30.29,30.25,30.28,48960.0,29.1037,29.1133,29.0749,29.1037,48960.0
2023-11-15 14:00:00,30.28,30.3,30.25,30.27,76592.0,29.1037,29.123,29.0749,29.0941,76592.0
2023-11-15 14:10:00,30.26,30.26,30.19,30.2,54676.0,29.0845,29.0845,29.0172,29.0268,54676.0
2023-11-15 14:20:00,30.2,30.21,30.18,30.21,36820.0,29.0268,29.0365,29.0076,29.0365,36820.0
2023-11-15 14:30:00,30.21,30.24,30.2,30.21,62684.0,29.0365,29.0653,29.0268,29.0365,62684.0
2023-11-15 14:40:00,30.21,30.22,30.17,30.17,48410.0,29.0365,29.0461,28.998,28.998,48410.0
2023-11-15 14:50:00,30.17,30.18,30.16,30.18,31156.0,28.998,29.0076,28.9884,29.0076,31156.0
2023-11-15 15:00:00,30.17,30.2,30.14,30.14,69586.0,28.998,29.0268,28.9692,28.9692,69586.0
2023-11-15 15:10:00,30.14,30.18,30.14,30.16,91642.0,28.9692,29.0076,28.9692,28.9884,91642.0
2023-11-15 15:20:00,30.16,30.18,30.12,30.14,191860.0,28.9884,29.0076,28.9499,28.9692,191860.0
2023-11-15 15:30:00,30.14,30.15,30.12,30.14,163814.0,28.9692,28.9788,28.9499,28.9692,163814.0
2023-11-15 15:40:00,30.14,30.14,30.07,30.08,184498.0,28.9692,28.9692,28.9019,28.9115,184498.0
2023-11-15 15:50:00,30.06,30.08,30.02,30.07,677830.0,28.8923,28.9115,28.8538,28.9019,677830.0
2023-11-16 09:30:00,30.15,30.39,30.11,30.33,184860.0,28.9788,29.2095,28.9403,29.1518,184860.0
2023-11-16 09:40:00,30.33,30.43,30.3,30.38,100354.0,29.1518,29.2479,29.123,29.1998,100354.0
2023-11-16 09:50:00,30.38,30.4,30.32,30.38,67426.0,29.1998,29.2191,29.1422,29.1998,67426.0
2023-11-16 10:00:00,30.39,30.4,30.28,30.29,124668.0,29.2095,29.2191,29.1037,29.1133,124668.0
2023-11-16 10:10:00,30.29,30.32,30.26,30.27,43330.0,29.1133,29.1422,29.0845,29.0941,43330.0
2023-11-16 10:20:00,30.28,30.34,30.25,30.34,52186.0,29.1037,29.1614,29.0749,29.1614,52186.0
2023-11-16 10:30:00,30.34,30.36,30.29,30.34,55626.0,29.1614,29.1806,29.1133,29.1614,55626.0
2023-11-16 10:40:00,30.35,30.36,30.31,30.34,145976.0,29.171,29.1806,29.1326,29.1614,145976.0
2023-11-16 10:50:00,30.33,30.37,30.33,30.36,88192.0,29.1518,29.1902,29.1518,29.1806,88192.0
2023-11-16 11:00:00,30.35,30.36,30.29,30.29,79652.0,29.171,29.1806,29.1133,29.1133,79652.0
2023-11-16 11:10:00,30.3,30.33,30.26,30.26,79584.0,29.123,29.1518,29.0845,29.0845,79584.0
2023-11-16 11:20:00,30.27,30.29,30.24,30.25,58062.0,29.0941,29.1133,29.0653,29.0749,58062.0
2023-11-16 11:30:00,30.25,30.25,30.18,30.2,73044.0,29.0749,29.0749,29.0076,29.0268,73044.0
2023-11-16 11:40:00,30.2,30.24,30.18,30.23,42178.0,29.0268,29.0653,29.0076,29.0557,42178.0
2023-11-16 11:50:00,30.22,30.24,30.18,30.2,180388.0,29.0461,29.0653,29.0076,29.0268,180388.0
2023-11-16 12:00:00,30.2,30.25,30.19,30.25,86316.0,29.0268,29.0749,29.0172,29.0749,86316.0
2023-11-16 12:10:00,30.25,30.27,30.24,30.25,54260.0,29.0749,29.0941,29.0653,29.0749,54260.0
2023-11-16 12:20:00,30.24,30.27,30.24,30.24,38890.0,29.0653,29.0941,29.0653,29.0653,38890.0
2023-11-16 12:30:00,30.24,30.25,30.21,30.24,37144.0,29.0653,29.0749,29.0365,29.0653,37144.0
2023-11-16 12:40:00,30.24,30.28,30.23,30.28,40796.0,29.0653,29.1037,29.0557,29.1037,40796.0
2023-11-16 12:50:00,30.28,30.29,30.26,30.27,54716.0,29.1037,29.1133,29.0845,29.0941,54716.0
2023-11-16 13:00:00,30.27,30.3,30.26,30.27,45700.0,29.0941,29.123,29.0845,29.0941,45700.0
2023-11-16 13:10:00,30.28,30.28,30.25,30.25,56150.0,29.1037,29.1037,29.0749,29.0749,56150.0
2023-11-16 13:20:00,30.25,30.28,30.24,30.27,52798.0,29.0749,29.1037,29.0653,29.0941,52798.0
2023-11-16 13:30:00,30.27,30.28,30.23,30.28,50136.0,29.0941,29.1037,29.0557,29.1037,50136.0
2023-11-16 13:40:00,30.28,30.29,30.23,30.25,65936.0,29.1037,29.1133,29.0557,29.0749,65936.0
2023-11-16 13:50:00,30.25,30.26,30.22,30.24,48496.0,29.0749,29.0845,29.0461,29.0653,48496.0
2023-11-16 14:00:00,30.24,30.27,30.24,30.24,57352.0,29.0653,29.0941,29.0653,29.0653,57352.0
2023-11-16 14:10:00,30.24,30.28,30.24,30.28,37446.0,29.0653,29.1037,29.0653,29.1037,37446.0
2023-11-16 14:20:00,30.27,30.27,30.23,30.24,38048.0,29.0941,29.0941,29.0557,29.0653,38048.0
2023-11-16 14:30:00,30.24,30.27,30.24,30.26,45204.0,29.0653,29.0941,29.0653,29.0845,45204.0
2023-11-16 14:40:00,30.26,30.31,30.26,30.3,55272.0,29.0845,29.1326,29.0845,29.123,55272.0
2023-11-16 14:50:00,30.3,30.3,30.24,30.28,64620.0,29.123,29.123,29.0653,29.1037,64620.0
2023-11-16 15:00:00,30.28,30.29,30.26,30.28,68540.0,29.1037,29.1133,29.0845,29.1037,68540.0
2023-11-16 15:10:00,30.28,30.3,30.26,30.27,97092.0,29.1037,29.123,29.0845,29.0941,97092.0
2023-11-16 15:20:00,30.27,30.3,30.25,30.27,139566.0,29.0941,29.123,29.0749,29.0941,139566.0
2023-11-16 15:30:00,30.27,30.29,30.26,30.27,110262.0,29.0941,29.1133,29.0845,29.0941,110262.0
2023-11-16 15:40:00,30.28,30.3,30.25,30.3,155968.0,29.1037,29.123,29.0749,29.123,155968.0
2023-11-16 15:50:00,30.29,30.34,30.28,30.34,661500.0,29.1133,29.1614,29.1037,29.1614,661500.0
2023-11-17 09:30:00,30.39,30.46,30.32,30.35,336500.0,29.2095,29.2767,29.1422,29.171,336500.0
2023-11-17 09:40:00,30.35,30.39,30.3,30.36,72420.0,29.171,29.2095,29.123,29.1806,72420.0
2023-11-17 09:50:00,30.36,30.41,30.35,30.36,37766.0,29.1806,29.2287,29.171,29.1806,37766.0
2023-11-17 10:00:00,30.36,30.39,30.3,30.31,87968.0,29.1806,29.2095,29.123,29.1326,87968.0
2023-11-17 10:10:00,30.31,30.41,30.29,30.37,155382.0,29.1326,29.2287,29.1133,29.1902,155382.0
2023-11-17 10:20:00,30.36,30.41,30.36,30.4,47320.0,29.1806,29.2287,29.1806,29.2191,47320.0
2023-11-17 10:30:00,30.4,30.43,30.36,30.36,89960.0,29.2191,29.2479,29.1806,29.1806,89960.0
2023-11-17 10:40:00,30.37,30.45,30.35,30.45,51246.0,29.1902,29.2671,29.171,29.2671,51246.0
2023-11-17 10:50:00,30.45,30.48,30.42,30.43,51798.0,29.2671,29.296,29.2383,29.2479,51798.0
2023-11-17 11:00:00,30.43,30.44,30.39,30.43,41682.0,29.2479,29.2575,29.2095,29.2479,41682.0
2023-11-17 11:10:00,30.43,30.44,30.39,30.4,47286.0,29.2479,29.2575,29.2095,29.2191,47286.0
2023-11-17 11:20:00,30.4,30.42,30.36,30.4,50514.0,29.2191,29.2383,29.1806,29.2191,50514.0
2023-11-17 11:30:00,30.4,30.42,30.38,30.39,38654.0,29.2191,29.2383,29.1998,29.2095,38654.0
2023-11-17 11:40:00,30.38,30.4,30.36,30.4,48774.0,29.1998,29.2191,29.1806,29.2191,48774.0
2023-11-17 11:50:00,30.4,30.41,30.38,30.4,26060.0,29.2191,29.2287,29.1998,29.2191,26060.0
2023-11-17 12:00:00,30.4,30.41,30.36,30.37,61446.0,29.2191,29.2287,29.1806,29.1902,61446.0
2023-11-17 12:10:00,30.38,30.39,30.34,30.35,24330.0,29.1998,29.2095,29.1614,29.171,24330.0
2023-11-17 12:20:00,30.34,30.35,30.3,30.3,51270.0,29.1614,29.171,29.123,29.123,51270.0
2023-11-17 12:30:00,30.3,30.33,30.29,30.31,51582.0,29.123,29.1518,29.1133,29.1326,51582.0
2023-11-17 12:40:00,30.31,30.31,30.27,30.28,34028.0,29.1326,29.1326,29.0941,29.1037,34028.0
2023-11-17 12:50:00,30.28,30.33,30.27,30.32,34080.0,29.1037,29.1518,29.0941,29.1422,34080.0
2023-11-17 13:00:00,30.32,30.34,30.31,30.33,21784.0,29.1422,29.1614,29.1326,29.1518,21784.0
2023-11-17 13:10:00,30.32,30.34,30.32,30.33,14646.0,29.1422,29.1614,29.1422,29.1518,14646.0
2023-11-17 13:20:00,30.34,30.35,30.32,30.33,21692.0,29.1614,29.171,29.1422,29.1518,21692.0
2023-11-17 13:30:00,30.33,30.36,30.32,30.36,42174.0,29.1518,29.1806,29.1422,29.1806,42174.0
2023-11-17 13:40:00,30.35,30.37,30.33,30.36,48850.0,29.171,29.1902,29.1518,29.1806,48850.0
2023-11-17 13:50:00,30.36,30.36,30.33,30.35,26320.0,29.1806,29.1806,29.1518,29.171,26320.0
2023-11-17 14:00:00,30.35,30.38,30.35,30.38,53944.0,29.171,29.1998,29.171,29.1998,53944.0
2023-11-17 14:10:00,30.38,30.39,30.35,30.36,73098.0,29.1998,29.2095,29.171,29.1806,73098.0
2023-11-17 14:20:00,30.36,30.36,30.35,30.36,33318.0,29.1806,29.1806,29.171,29.1806,33318.0
2023-11-17 14:30:00,30.36,30.39,30.34,30.38,48060.0,29.1806,29.2095,29.1614,29.1998,48060.0
2023-11-17 14:40:00,30.39,30.41,30.37,30.4,41566.0,29.2095,29.2287,29.1902,29.2191,41566.0
2023-11-17 14:50:00,30.4,30.4,30.35,30.36,54192.0,29.2191,29.2191,29.171,29.1806,54192.0
2023-11-17 15:00:00,30.36,30.36,30.33,30.36,52934.0,29.1806,29.1806,29.1518,29.1806,52934.0
2023-11-17 15:10:00,30.35,30.36,30.34,30.36,56276.0,29.171,29.1806,29.1614,29.1806,56276.0
2023-11-17 15:20:00,30.35,30.38,30.34,30.38,56580.0,29.171,29.1998,29.1614,29.1998,56580.0
2023-11-17 15:30:00,30.38,30.39,30.34,30.36,77108.0,29.1998,29.2095,29.1614,29.1806,77108.0
2023-11-17 15:40:00,30.36,30.36,30.32,30.34,101798.0,29.1806,29.1806,29.1422,29.1614,101798.0
2023-11-17 15:50:00,30.34,30.38,30.33,30.38,299786.0,29.1614,29.1998,29.1518,29.1998,299786.0
2023-11-20 09:30:00,30.33,30.35,30.18,30.29,256644.0,29.1518,29.171,29.0076,29.1133,256644.0
2023-11-20 09:40:00,30.29,30.32,30.17,30.18,88096.0,29.1133,29.1422,28.998,29.0076,88096.0
2023-11-20 09:50:00,30.18,30.27,30.16,30.25,81176.0,29.0076,29.0941,28.9884,29.0749,81176.0
2023-11-20 10:00:00,30.26,30.34,30.25,30.33,81026.0,29.0845,29.1614,29.0749,29.1518,81026.0
2023-11-20 10:10:00,30.34,30.4,30.31,30.39,82718.0,29.1614,29.2191,29.1326,29.2095,82718.0
2023-11-20 10:20:00,30.39,30.4,30.36,30.38,57826.0,29.2095,29.2191,29.1806,29.1998,57826.0
2023-11-20 10:30:00,30.38,30.43,30.38,30.39,48796.0,29.1998,29.2479,29.1998,29.2095,48796.0
2023-11-20 10:40:00,30.39,30.41,30.35,30.4,95912.0,29.2095,29.2287,29.171,29.2191,95912.0
2023-11-20 10:50:00,30.4,30.41,30.34,30.36,107076.0,29.2191,29.2287,29.1614,29.1806,107076.0
2023-11-20 11:00:00,30.36,30.43,30.36,30.38,84576.0,29.1806,29.2479,29.1806,29.1998,84576.0
2023-11-20 11:10:00,30.38,30.39,30.32,30.33,49944.0,29.1998,29.2095,29.1422,29.1518,49944.0
2023-11-20 11:20:00,30.34,30.34,30.3,30.32,62436.0,29.1614,29.1614,29.123,29.1422,62436.0
2023-11-20 11:30:00,30.32,30.36,30.32,30.34,70136.0,29.1422,29.1806,29.1422,29.1614,70136.0
2023-11-20 11:40:00,30.33,30.34,30.29,30.3,42518.0,29.1518,29.1614,29.1133,29.123,42518.0
2023-11-20 11:50:00,30.31,30.32,30.29,30.29,42152.0,29.1326,29.1422,29.1133,29.1133,42152.0
2023-11-20 12:00:00,30.28,30.31,30.27,30.3,27758.0,29.1037,29.1326,29.0941,29.123,27758.0
2023-11-20 12:10:00,30.3,30.31,30.27,30.29,44964.0,29.123,29.1326,29.0941,29.1133,44964.0
2023-11-20 12:20:00,30.3,30.32,30.29,30.31,25726.0,29.123,29.1422,29.1133,29.1326,25726.0
2023-11-20 12:30:00,30.31,30.33,30.3,30.33,27376.0,29.1326,29.1518,29.123,29.1518,27376.0
2023-11-20 12:40:00,30.33,30.36,30.33,30.35,38840.0,29.1518,29.1806,29.1518,29.171,38840.0
2023-11-20 12:50:00,30.35,30.36,30.33,30.35,28288.0,29.171,29.1806,29.1518,29.171,28288.0
2023-11-20 13:00:00,30.35,30.43,30.33,30.43,73196.0,29.171,29.2479,29.1518,29.2479,73196.0
2023-11-20 13:10:00,30.43,30.44,30.41,30.43,58756.0,29.2479,29.2575,29.2287,29.2479,58756.0
2023-11-20 13:20:00,30.43,30.46,30.43,30.46,47120.0,29.2479,29.2767,29.2479,29.2767,47120.0
2023-11-20 13:30:00,30.46,30.49,30.45,30.48,63698.0,29.2767,29.3056,29.2671,29.296,63698.0
2023-11-20 13:40:00,30.48,30.49,30.45,30.47,44098.0,29.296,29.3056,29.2671,29.2864,44098.0
2023-11-20 13:50:00,30.47,30.49,30.46,30.47,38374.0,29.2864,29.3056,29.2767,29.2864,38374.0
2023-11-20 14:00:00,30.46,30.48,30.44,30.45,31118.0,29.2767,29.296,29.2575,29.2671,31118.0
2023-11-20 14:10:00,30.45,30.45,30.41,30.42,60160.0,29.2671,29.2671,29.2287,29.2383,60160.0
2023-11-20 14:20:00,30.42,30.45,30.42,30.43,53368.0,29.2383,29.2671,29.2383,29.2479,53368.0
2023-11-20 14:30:00,30.43,30.46,30.43,30.45,72546.0,29.2479,29.2767,29.2479,29.2671,72546.0
2023-11-20 14:40:00,30.45,30.49,30.44,30.46,140598.0,29.2671,29.3056,29.2575,29.2767,140598.0
2023-11-20 14:50:00,30.46,30.46,30.43,30.45,39760.0,29.2767,29.2767,29.2479,29.2671,39760.0
2023-11-20 15:00:00,30.45,30.48,30.44,30.48,77456.0,29.2671,29.296,29.2575,29.296,77456.0
2023-11-20 15:10:00,30.48,30.49,30.46,30.48,108270.0,29.296,29.3056,29.2767,29.296,108270.0
2023-11-20 15:20:00,30.48,30.53,30.47,30.53,79920.0,29.296,29.344,29.2864,29.344,79920.0
2023-11-20 15:30:00,30.53,30.54,30.49,30.51,126766.0,29.344,29.3536,29.3056,29.3248,126766.0
2023-11-20 15:40:00,30.51,30.54,30.5,30.5,149120.0,29.3248,29.3536,29.3152,29.3152,149120.0
2023-11-20 15:50:00,30.5,30.5,30.44,30.47,470706.0,29.3152,29.3152,29.2575,29.2864,470706.0
2023-11-21 09:30:00,30.49,30.5,30.36,30.4,120894.0,29.3056,29.3152,29.1806,29.2191,120894.0
2023-11-21 09:40:00,30.4,30.43,30.39,30.42,54944.0,29.2191,29.2479,29.2095,29.2383,54944.0
2023-11-21 09:50:00,30.43,30.48,30.41,30.46,37800.0,29.2479,29.296,29.2287,29.2767,37800.0
2023-11-21 10:00:00,30.46,30.48,30.43,30.43,100560.0,29.2767,29.296,29.2479,29.2479,100560.0
2023-11-21 10:10:00,30.44,30.5,30.43,30.5,58276.0,29.2575,29.3152,29.2479,29.3152,58276.0
2023-11-21 10:20:00,30.5,30.51,30.46,30.47,74446.0,29.3152,29.3248,29.2767,29.2864,74446.0
2023-11-21 10:30:00,30.47,30.47,30.42,30.42,29938.0,29.2864,29.2864,29.2383,29.2383,29938.0
2023-11-21 10:40:00,30.42,30.48,30.41,30.45,44262.0,29.2383,29.296,29.2287,29.2671,44262.0
2023-11-21 10:50:00,30.45,30.46,30.41,30.41,33106.0,29.2671,29.2767,29.2287,29.2287,33106.0
2023-11-21 11:00:00,30.4,30.43,30.4,30.41,58952.0,29.2191,29.2479,29.2191,29.2287,58952.0
2023-11-21 11:10:00,30.41,30.41,30.35,30.37,71354.0,29.2287,29.2287,29.171,29.1902,71354.0
2023-11-21 11:20:00,30.38,30.4,30.36,30.38,29614.0,29.1998,29.2191,29.1806,29.1998,29614.0
2023-11-21 11:30:00,30.38,30.41,30.38,30.39,32748.0,29.1998,29.2287,29.1998,29.2095,32748.0
2023-11-21 11:40:00,30.39,30.4,30.32,30.35,38668.0,29.2095,29.2191,29.1422,29.171,38668.0
2023-11-21 11:50:00,30.35,30.38,30.34,30.36,36030.0,29.171,29.1998,29.1614,29.1806,36030.0
2023-11-21 12:00:00,30.36,30.39,30.36,30.39,23246.0,29.1806,29.2095,29.1806,29.2095,23246.0
2023-11-21 12:10:00,30.38,30.41,30.38,30.38,14134.0,29.1998,29.2287,29.1998,29.1998,14134.0
2023-11-21 12:20:00,30.38,30.4,30.37,30.39,32584.0,29.1998,29.2191,29.1902,29.2095,32584.0
2023-11-21 12:30:00,30.39,30.43,30.39,30.43,22816.0,29.2095,29.2479,29.2095,29.2479,22816.0
2023-11-21 12:40:00,30.43,30.49,30.42,30.47,28248.0,29.2479,29.3056,29.2383,29.2864,28248.0
2023-11-21 12:50:00,30.47,30.49,30.46,30.48,45430.0,29.2864,29.3056,29.2767,29.296,45430.0
2023-11-21 13:00:00,30.49,30.49,30.46,30.49,22024.0,29.3056,29.3056,29.2767,29.3056,22024.0
2023-11-21 13:10:00,30.49,30.49,30.46,30.47,25526.0,29.3056,29.3056,29.2767,29.2864,25526.0
2023-11-21 13:20:00,30.47,30.48,30.44,30.45,19300.0,29.2864,29.296,29.2575,29.2671,19300.0
2023-11-21 13:30:00,30.45,30.47,30.44,30.47,18866.0,29.2671,29.2864,29.2575,29.2864,18866.0
2023-11-21 13:40:00,30.47,30.5,30.47,30.49,18218.0,29.2864,29.3152,29.2864,29.3056,18218.0
2023-11-21 13:50:00,30.49,30.51,30.47,30.47,26230.0,29.3056,29.3248,29.2864,29.2864,26230.0
2023-11-21 14:00:00,30.46,30.46,30.41,30.42,55492.0,29.2767,29.2767,29.2287,29.2383,55492.0
2023-11-21 14:10:00,30.42,30.44,30.41,30.41,46860.0,29.2383,29.2575,29.2287,29.2287,46860.0
2023-11-21 14:20:00,30.41,30.41,30.39,30.4,74688.0,29.2287,29.2287,29.2095,29.2191,74688.0
2023-11-21 14:30:00,30.4,30.4,30.35,30.36,98878.0,29.2191,29.2191,29.171,29.1806,98878.0
2023-11-21 14:40:00,30.35,30.38,30.34,30.35,82864.0,29.171,29.1998,29.1614,29.171,82864.0
2023-11-21 14:50:00,30.34,30.42,30.33,30.42,44020.0,29.1614,29.2383,29.1518,29.2383,44020.0
2023-11-21 15:00:00,30.41,30.43,30.39,30.4,92206.0,29.2287,29.2479,29.2095,29.2191,92206.0
2023-11-21 15:10:00,30.4,30.42,30.39,30.4,37114.0,29.2191,29.2383,29.2095,29.2191,37114.0
2023-11-21 15:20:00,30.41,30.41,30.38,30.39,31366.0,29.2287,29.2287,29.1998,29.2095,31366.0
2023-11-21 15:30:00,30.39,30.4,30.37,30.39,65070.0,29.2095,29.2191,29.1902,29.2095,65070.0
2023-11-21 15:40:00,30.39,30.4,30.38,30.39,106418.0,29.2095,29.2191,29.1998,29.2095,106418.0
2023-11-21 15:50:00,30.39,30.41,30.34,30.36,446414.0,29.2095,29.2287,29.1614,29.1806,446414.0
2023-11-22 09:30:00,30.43,30.49,30.33,30.43,156694.0,29.2479,29.3056,29.1518,29.2479,156694.0
2023-11-22 09:40:00,30.44,30.49,30.36,30.36,101646.0,29.2575,29.3056,29.1806,29.1806,101646.0
2023-11-22 09:50:00,30.37,30.41,30.31,30.36,96800.0,29.1902,29.2287,29.1326,29.1806,96800.0
2023-11-22 10:00:00,30.36,30.38,30.33,30.35,61672.0,29.1806,29.1998,29.1518,29.171,61672.0
2023-11-22 10:10:00,30.35,30.36,30.33,30.35,41052.0,29.171,29.1806,29.1518,29.171,41052.0
2023-11-22 10:20:00,30.35,30.36,30.28,30.34,171800.0,29.171,29.1806,29.1037,29.1614,171800.0
2023-11-22 10:30:00,30.34,30.45,30.33,30.45,164806.0,29.1614,29.2671,29.1518,29.2671,164806.0
2023-11-22 10:40:00,30.44,30.46,30.4,30.4,40204.0,29.2575,29.2767,29.2191,29.2191,40204.0
2023-11-22 10:50:00,30.4,30.42,30.37,30.4,40316.0,29.2191,29.2383,29.1902,29.2191,40316.0
2023-11-22 11:00:00,30.4,30.41,30.36,30.4,32706.0,29.2191,29.2287,29.1806,29.2191,32706.0
2023-11-22 11:10:00,30.4,30.43,30.4,30.42,23740.0,29.2191,29.2479,29.2191,29.2383,23740.0
2023-11-22 11:20:00,30.43,30.48,30.41,30.48,22838.0,29.2479,29.296,29.2287,29.296,22838.0
2023-11-22 11:30:00,30.48,30.49,30.44,30.45,122370.0,29.296,29.3056,29.2575,29.2671,122370.0
2023-11-22 11:40:00,30.46,30.48,30.45,30.47,28322.0,29.2767,29.296,29.2671,29.2864,28322.0
2023-11-22 11:50:00,30.47,30.48,30.45,30.47,35168.0,29.2864,29.296,29.2671,29.2864,35168.0
2023-11-22 12:00:00,30.46,30.5,30.45,30.5,39530.0,29.2767,29.3152,29.2671,29.3152,39530.0
2023-11-22 12:10:00,30.5,30.51,30.45,30.46,23948.0,29.3152,29.3248,29.2671,29.2767,23948.0
2023-11-22 12:20:00,30.46,30.46,30.38,30.39,47346.0,29.2767,29.2767,29.1998,29.2095,47346.0
2023-11-22 12:30:00,30.38,30.4,30.36,30.39,30930.0,29.1998,29.2191,29.1806,29.2095,30930.0
2023-11-22 12:40:00,30.39,30.39,30.36,30.37,31528.0,29.2095,29.2095,29.1806,29.1902,31528.0
2023-11-22 12:50:00,30.37,30.43,30.36,30.42,23008.0,29.1902,29.2479,29.1806,29.2383,23008.0
2023-11-22 13:00:00,30.42,30.46,30.41,30.45,43668.0,29.2383,29.2767,29.2287,29.2671,43668.0
2023-11-22 13:10:00,30.45,30.47,30.44,30.44,23510.0,29.2671,29.2864,29.2575,29.2575,23510.0
2023-11-22 13:20:00,30.45,30.47,30.44,30.46,14028.0,29.2671,29.2864,29.2575,29.2767,14028.0
2023-11-22 13:30:00,30.47,30.47,30.43,30.43,20558.0,29.2864,29.2864,29.2479,29.2479,20558.0
2023-11-22 13:40:00,30.43,30.43,30.4,30.42,20928.0,29.2479,29.2479,29.2191,29.2383,20928.0
2023-11-22 13:50:00,30.42,30.42,30.39,30.4,28988.0,29.2383,29.2383,29.2095,29.2191,28988.0
2023-11-22 14:00:00,30.4,30.41,30.39,30.4,35750.0,29.2191,29.2287,29.2095,29.2191,35750.0
2023-11-22 14:10:00,30.4,30.41,30.37,30.39,33034.0,29.2191,29.2287,29.1902,29.2095,33034.0
2023-11-22 14:20:00,30.39,30.42,30.39,30.41,25930.0,29.2095,29.2383,29.2095,29.2287,25930.0
2023-11-22 14:30:00,30.41,30.41,30.33,30.34,30624.0,29.2287,29.2287,29.1518,29.1614,30624.0
2023-11-22 14:40:00,30.34,30.39,30.33,30.38,23756.0,29.1614,29.2095,29.1518,29.1998,23756.0
2023-11-22 14:50:00,30.38,30.43,30.38,30.42,28566.0,29.1998,29.2479,29.1998,29.2383,28566.0
2023-11-22 15:00:00,30.42,30.45,30.4,30.43,44104.0,29.2383,29.2671,29.2191,29.2479,44104.0
2023-11-22 15:10:00,30.43,30.45,30.43,30.45,37570.0,29.2479,29.2671,29.2479,29.2671,37570.0
2023-11-22 15:20:00,30.45,30.46,30.42,30.46,38480.0,29.2671,29.2767,29.2383,29.2767,38480.0
2023-11-22 15:30:00,30.45,30.45,30.43,30.44,39142.0,29.2671,29.2671,29.2479,29.2575,39142.0
2023-11-22 15:40:00,30.44,30.46,30.43,30.45,73326.0,29.2575,29.2767,29.2479,29.2671,73326.0
2023-11-22 15:50:00,30.45,30.45,30.42,30.43,246880.0,29.2671,29.2671,29.2383,29.2479,246880.0
2023-11-24 09:30:00,30.48,30.52,30.43,30.47,130418.0,29.296,29.3344,29.2479,29.2864,130418.0
2023-11-24 09:40:00,30.47,30.48,30.41,30.46,45756.0,29.2864,29.296,29.2287,29.2767,45756.0
2023-11-24 09:50:00,30.45,30.48,30.43,30.47,37958.0,29.2671,29.296,29.2479,29.2864,37958.0
2023-11-24 10:00:00,30.47,30.52,30.45,30.5,67852.0,29.2864,29.3344,29.2671,29.3152,67852.0
2023-11-24 10:10:00,30.51,30.55,30.49,30.55,106658.0,29.3248,29.3632,29.3056,29.3632,106658.0
2023-11-24 10:20:00,30.55,30.58,30.55,30.57,64716.0,29.3632,29.3921,29.3632,29.3825,64716.0
2023-11-24 10:30:00,30.57,30.59,30.5,30.51,43858.0,29.3825,29.4017,29.3152,29.3248,43858.0
2023-11-24 10:40:00,30.52,30.55,30.51,30.52,57846.0,29.3344,29.3632,29.3248,29.3344,57846.0
2023-11-24 10:50:00,30.52,30.54,30.5,30.5,35148.0,29.3344,29.3536,29.3152,29.3152,35148.0
2023-11-24 11:00:00,30.5,30.5,30.45,30.48,27140.0,29.3152,29.3152,29.2671,29.296,27140.0
2023-11-24 11:10:00,30.48,30.51,30.48,30.5,42622.0,29.296,29.3248,29.296,29.3152,42622.0
2023-11-24 11:20:00,30.5,30.53,30.48,30.5,28960.0,29.3152,29.344,29.296,29.3152,28960.0
2023-11-24 11:30:00,30.5,30.52,30.49,30.49,28414.0,29.3152,29.3344,29.3056,29.3056,28414.0
2023-11-24 11:40:00,30.49,30.49,30.47,30.48,23998.0,29.3056,29.3056,29.2864,29.296,23998.0
2023-11-24 11:50:00,30.48,30.5,30.47,30.49,32012.0,29.296,29.3152,29.2864,29.3056,32012.0
2023-11-24 12:00:00,30.49,30.52,30.49,30.51,14426.0,29.3056,29.3344,29.3056,29.3248,14426.0
2023-11-24 12:10:00,30.51,30.53,30.5,30.51,24572.0,29.3248,29.344,29.3152,29.3248,24572.0
2023-11-24 12:20:00,30.5,30.5,30.46,30.46,18746.0,29.3152,29.3152,29.2767,29.2767,18746.0
2023-11-24 12:30:00,30.46,30.49,30.46,30.48,26206.0,29.2767,29.3056,29.2767,29.296,26206.0
2023-11-24 12:40:00,30.48,30.5,30.47,30.49,29460.0,29.296,29.3152,29.2864,29.3056,29460.0
2023-11-24 12:50:00,30.49,30.5,30.46,30.49,123906.0,29.3056,29.3152,29.2767,29.3056,123906.0
2023-11-27 09:30:00,30.34,30.39,30.33,30.36,108352.0,29.1614,29.2095,29.1518,29.1806,108352.0
2023-11-27 09:40:00,30.36,30.38,30.34,30.34,56230.0,29.1806,29.1998,29.1614,29.1614,56230.0
2023-11-27 09:50:00,30.34,30.38,30.34,30.38,64862.0,29.1614,29.1998,29.1614,29.1998,64862.0
2023-11-27 10:00:00,30.38,30.4,30.35,30.35,135082.0,29.1998,29.2191,29.171,29.171,135082.0
2023-11-27 10:10:00,30.35,30.37,30.3,30.34,97046.0,29.171,29.1902,29.123,29.1614,97046.0
2023-11-27 10:20:00,30.35,30.35,30.31,30.33,152752.0,29.171,29.171,29.1326,29.1518,152752.0
2023-11-27 10:30:00,30.33,30.38,30.33,30.35,166886.0,29.1518,29.1998,29.1518,29.171,166886.0
2023-11-27 10:40:00,30.35,30.36,30.32,30.35,68610.0,29.171,29.1806,29.1422,29.171,68610.0
2023-11-27 10:50:00,30.34,30.36,30.33,30.34,88942.0,29.1614,29.1806,29.1518,29.1614,88942.0
2023-11-27 11:00:00,30.33,30.34,30.31,30.34,37490.0,29.1518,29.1614,29.1326,29.1614,37490.0
2023-11-27 11:10:00,30.34,30.35,30.32,30.34,120812.0,29.1614,29.171,29.1422,29.1614,120812.0
2023-11-27 11:20:00,30.35,30.38,30.34,30.38,40866.0,29.171,29.1998,29.1614,29.1998,40866.0
2023-11-27 11:30:00,30.38,30.38,30.35,30.36,27600.0,29.1998,29.1998,29.171,29.1806,27600.0
2023-11-27 11:40:00,30.37,30.37,30.34,30.35,24090.0,29.1902,29.1902,29.1614,29.171,24090.0
2023-11-27 11:50:00,30.35,30.42,30.34,30.38,50682.0,29.171,29.2383,29.1614,29.1998,50682.0
2023-11-27 12:00:00,30.38,30.39,30.37,30.38,43846.0,29.1998,29.2095,29.1902,29.1998,43846.0
2023-11-27 12:10:00,30.38,30.4,30.36,30.36,31970.0,29.1998,29.2191,29.1806,29.1806,31970.0
2023-11-27 12:20:00,30.36,30.38,30.34,30.35,35758.0,29.1806,29.1998,29.1614,29.171,35758.0
2023-11-27 12:30:00,30.35,30.38,30.34,30.38,32616.0,29.171,29.1998,29.1614,29.1998,32616.0
2023-11-27 12:40:00,30.38,30.4,30.37,30.39,30214.0,29.1998,29.2191,29.1902,29.2095,30214.0
2023-11-27 12:50:00,30.39,30.41,30.39,30.4,15798.0,29.2095,29.2287,29.2095,29.2191,15798.0
2023-11-27 13:00:00,30.4,30.4,30.37,30.39,30248.0,29.2191,29.2191,29.1902,29.2095,30248.0
2023-11-27 13:10:00,30.39,30.43,30.39,30.42,47422.0,29.2095,29.2479,29.2095,29.2383,47422.0
2023-11-27 13:20:00,30.43,30.43,30.4,30.41,78628.0,29.2479,29.2479,29.2191,29.2287,78628.0
2023-11-27 13:30:00,30.41,30.44,30.41,30.44,31764.0,29.2287,29.2575,29.2287,29.2575,31764.0
2023-11-27 13:40:00,30.43,30.47,30.43,30.46,60318.0,29.2479,29.2864,29.2479,29.2767,60318.0
2023-11-27 13:50:00,30.45,30.47,30.43,30.43,21838.0,29.2671,29.2864,29.2479,29.2479,21838.0
2023-11-27 14:00:00,30.43,30.44,30.43,30.43,19476.0,29.2479,29.2575,29.2479,29.2479,19476.0
2023-11-27 14:10:00,30.43,30.5,30.43,30.49,105324.0,29.2479,29.3152,29.2479,29.3056,105324.0
2023-11-27 14:20:00,30.49,30.49,30.46,30.47,47466.0,29.3056,29.3056,29.2767,29.2864,47466.0
2023-11-27 14:30:00,30.47,30.48,30.46,30.47,44746.0,29.2864,29.296,29.2767,29.2864,44746.0
2023-11-27 14:40:00,30.47,30.47,30.44,30.45,57922.0,29.2864,29.2864,29.2575,29.2671,57922.0
2023-11-27 14:50:00,30.45,30.52,30.45,30.51,87418.0,29.2671,29.3344,29.2671,29.3248,87418.0
2023-11-27 15:00:00,30.52,30.53,30.47,30.49,136274.0,29.3344,29.344,29.2864,29.3056,136274.0
2023-11-27 15:10:00,30.49,30.5,30.47,30.48,93724.0,29.3056,29.3152,29.2864,29.296,93724.0
2023-11-27 15:20:00,30.48,30.49,30.46,30.47,64040.0,29.296,29.3056,29.2767,29.2864,64040.0
2023-11-27 15:30:00,30.47,30.48,30.44,30.45,92088.0,29.2864,29.296,29.2575,29.2671,92088.0
2023-11-27 15:40:00,30.45,30.46,30.43,30.45,190034.0,29.2671,29.2767,29.2479,29.2671,190034.0
2023-11-27 15:50:00,30.45,30.5,30.45,30.48,487138.0,29.2671,29.3152,29.2671,29.296,487138.0
2023-11-28 09:30:00,30.42,30.48,30.36,30.43,93154.0,29.2383,29.296,29.1806,29.2479,93154.0
2023-11-28 09:40:00,30.43,30.45,30.38,30.39,46392.0,29.2479,29.2671,29.1998,29.2095,46392.0
2023-11-28 09:50:00,30.39,30.41,30.37,30.41,39862.0,29.2095,29.2287,29.1902,29.2287,39862.0
2023-11-28 10:00:00,30.41,30.42,30.36,30.38,53302.0,29.2287,29.2383,29.1806,29.1998,53302.0
2023-11-28 10:10:00,30.38,30.42,30.36,30.4,38602.0,29.1998,29.2383,29.1806,29.2191,38602.0
2023-11-28 10:20:00,30.4,30.43,30.39,30.4,36344.0,29.2191,29.2479,29.2095,29.2191,36344.0
2023-11-28 10:30:00,30.4,30.43,30.39,30.42,63364.0,29.2191,29.2479,29.2095,29.2383,63364.0
2023-11-28 10:40:00,30.43,30.48,30.43,30.45,83678.0,29.2479,29.296,29.2479,29.2671,83678.0
2023-11-28 10:50:00,30.45,30.49,30.4,30.42,96352.0,29.2671,29.3056,29.2191,29.2383,96352.0
2023-11-28 11:00:00,30.43,30.44,30.4,30.42,27972.0,29.2479,29.2575,29.2191,29.2383,27972.0
2023-11-28 11:10:00,30.42,30.42,30.38,30.39,39392.0,29.2383,29.2383,29.1998,29.2095,39392.0
2023-11-28 11:20:00,30.39,30.4,30.35,30.36,42680.0,29.2095,29.2191,29.171,29.1806,42680.0
2023-11-28 11:30:00,30.36,30.4,30.35,30.39,36362.0,29.1806,29.2191,29.171,29.2095,36362.0
2023-11-28 11:40:00,30.39,30.42,30.35,30.36,76994.0,29.2095,29.2383,29.171,29.1806,76994.0
2023-11-28 11:50:00,30.36,30.38,30.33,30.34,39086.0,29.1806,29.1998,29.1518,29.1614,39086.0
2023-11-28 12:00:00,30.34,30.35,30.26,30.28,42552.0,29.1614,29.171,29.0845,29.1037,42552.0
2023-11-28 12:10:00,30.28,30.28,30.2,30.2,87822.0,29.1037,29.1037,29.0268,29.0268,87822.0
2023-11-28 12:20:00,30.2,30.2,30.08,30.1,60022.0,29.0268,29.0268,28.9115,28.9307,60022.0
2023-11-28 12:30:00,30.1,30.13,30.05,30.11,58714.0,28.9307,28.9596,28.8827,28.9403,58714.0
2023-11-28 12:40:00,30.11,30.13,30.08,30.08,62738.0,28.9403,28.9596,28.9115,28.9115,62738.0
2023-11-28 12:50:00,30.08,30.1,30.06,30.08,238148.0,28.9115,28.9307,28.8923,28.9115,238148.0
2023-11-28 13:00:00,30.08,30.08,29.97,30.02,133808.0,28.9115,28.9115,28.8058,28.8538,133808.0
2023-11-28 13:10:00,30.02,30.02,29.92,29.96,113854.0,28.8538,28.8538,28.7577,28.7962,113854.0
2023-11-28 13:20:00,29.96,29.99,29.92,29.99,134500.0,28.7962,28.825,28.7577,28.825,134500.0
2023-11-28 13:30:00,29.99,30.0,29.97,29.98,129386.0,28.825,28.8346,28.8058,28.8154,129386.0
2023-11-28 13:40:00,29.98,30.02,29.97,30.02,58608.0,28.8154,28.8538,28.8058,28.8538,58608.0
2023-11-28 13:50:00,30.02,30.05,29.98,29.99,131054.0,28.8538,28.8827,28.8154,28.825,131054.0
2023-11-28 14:00:00,29.99,29.99,29.93,29.93,69530.0,28.825,28.825,28.7673,28.7673,69530.0
2023-11-28 14:10:00,29.93,29.96,29.92,29.95,138868.0,28.7673,28.7962,28.7577,28.7866,138868.0
2023-11-28 14:20:00,29.95,29.98,29.95,29.97,57250.0,28.7866,28.8154,28.7866,28.8058,57250.0
2023-11-28 14:30:00,29.97,30.01,29.96,30.0,62624.0,28.8058,28.8442,28.7962,28.8346,62624.0
2023-11-28 14:40:00,30.0,30.03,30.0,30.0,61918.0,28.8346,28.8634,28.8346,28.8346,61918.0
2023-11-28 14:50:00,30.0,30.05,30.0,30.04,59358.0,28.8346,28.8827,28.8346,28.8731,59358.0
2023-11-28 15:00:00,30.04,30.07,30.03,30.06,73172.0,28.8731,28.9019,28.8634,28.8923,73172.0
2023-11-28 15:10:00,30.06,30.07,30.02,30.02,44982.0,28.8923,28.9019,28.8538,28.8538,44982.0
2023-11-28 15:20:00,30.02,30.02,29.99,30.0,55260.0,28.8538,28.8538,28.825,28.8346,55260.0
2023-11-28 15:30:00,30.0,30.02,29.99,30.0,78572.0,28.8346,28.8538,28.825,28.8346,78572.0
2023-11-28 15:40:00,30.0,30.01,29.98,30.0,132402.0,28.8346,28.8442,28.8154,28.8346,132402.0
2023-11-28 15:50:00,30.0,30.02,29.93,29.95,483710.0,28.8346,28.8538,28.7673,28.7866,483710.0
2023-11-29 09:30:00,30.07,30.2,30.03,30.06,114284.0,28.9019,29.0268,28.8634,28.8923,114284.0
2023-11-29 09:40:00,30.07,30.07,29.99,29.99,71264.0,28.9019,28.9019,28.825,28.825,71264.0
2023-11-29 09:50:00,29.99,30.02,29.97,29.99,97750.0,28.825,28.8538,28.8058,28.825,97750.0
2023-11-29 10:00:00,30.0,30.01,29.78,29.79,169556.0,28.8346,28.8442,28.6232,28.6328,169556.0
2023-11-29 10:10:00,29.79,29.81,29.74,29.75,312798.0,28.6328,28.652,28.5847,28.5943,312798.0
2023-11-29 10:20:00,29.75,29.88,29.73,29.84,94292.0,28.5943,28.7193,28.5751,28.6808,94292.0
2023-11-29 10:30:00,29.85,29.91,29.82,29.88,40636.0,28.6904,28.7481,28.6616,28.7193,40636.0
2023-11-29 10:40:00,29.87,29.92,29.85,29.92,46330.0,28.7097,28.7577,28.6904,28.7577,46330.0
2023-11-29 10:50:00,29.93,29.93,29.84,29.84,43908.0,28.7673,28.7673,28.6808,28.6808,43908.0
2023-11-29 11:00:00,29.84,29.84,29.79,29.8,52198.0,28.6808,28.6808,28.6328,28.6424,52198.0
2023-11-29 11:10:00,29.8,29.8,29.74,29.75,52100.0,28.6424,28.6424,28.5847,28.5943,52100.0
2023-11-29 11:20:00,29.75,29.81,29.74,29.8,22896.0,28.5943,28.652,28.5847,28.6424,22896.0
2023-11-29 11:30:00,29.8,29.83,29.78,29.81,45450.0,28.6424,28.6712,28.6232,28.652,45450.0
2023-11-29 11:40:00,29.81,29.85,29.81,29.82,30308.0,28.652,28.6904,28.652,28.6616,30308.0
2023-11-29 11:50:00,29.82,29.86,29.81,29.86,32432.0,28.6616,28.7,28.652,28.7,32432.0
2023-11-29 12:00:00,29.86,29.88,29.85,29.88,28842.0,28.7,28.7193,28.6904,28.7193,28842.0
2023-11-29 12:10:00,29.88,29.93,29.88,29.92,41554.0,28.7193,28.7673,28.7193,28.7577,41554.0
2023-11-29 12:20:00,29.92,29.94,29.91,29.94,29562.0,28.7577,28.7769,28.7481,28.7769,29562.0
2023-11-29 12:30:00,29.95,29.95,29.92,29.93,47530.0,28.7866,28.7866,28.7577,28.7673,47530.0
2023-11-29 12:40:00,29.93,29.93,29.89,29.9,30930.0,28.7673,28.7673,28.7289,28.7385,30930.0
2023-11-29 12:50:00,29.9,29.9,29.86,29.88,24222.0,28.7385,28.7385,28.7,28.7193,24222.0
2023-11-29 13:00:00,29.88,29.89,29.86,29.89,32674.0,28.7193,28.7289,28.7,28.7289,32674.0
2023-11-29 13:10:00,29.89,29.89,29.86,29.88,26078.0,28.7289,28.7289,28.7,28.7193,26078.0
2023-11-29 13:20:00,29.89,29.94,29.88,29.93,54180.0,28.7289,28.7769,28.7193,28.7673,54180.0
2023-11-29 13:30:00,29.93,29.93,29.91,29.92,30852.0,28.7673,28.7673,28.7481,28.7577,30852.0
2023-11-29 13:40:00,29.93,29.95,29.92,29.93,25468.0,28.7673,28.7866,28.7577,28.7673,25468.0
2023-11-29 13:50:00,29.93,29.94,29.9,29.92,25728.0,28.7673,28.7769,28.7385,28.7577,25728.0
2023-11-29 14:00:00,29.92,29.93,29.89,29.9,36660.0,28.7577,28.7673,28.7289,28.7385,36660.0
2023-11-29 14:10:00,29.9,29.91,29.88,29.9,119562.0,28.7385,28.7481,28.7193,28.7385,119562.0
2023-11-29 14:20:00,29.9,29.91,29.84,29.85,94240.0,28.7385,28.7481,28.6808,28.6904,94240.0
2023-11-29 14:30:00,29.84,29.85,29.81,29.81,53228.0,28.6808,28.6904,28.652,28.652,53228.0
2023-11-29 14:40:00,29.81,29.85,29.8,29.82,102742.0,28.652,28.6904,28.6424,28.6616,102742.0
2023-11-29 14:50:00,29.82,29.82,29.79,29.81,40238.0,28.6616,28.6616,28.6328,28.652,40238.0
2023-11-29 15:00:00,29.8,29.81,29.78,29.8,41596.0,28.6424,28.652,28.6232,28.6424,41596.0
2023-11-29 15:10:00,29.8,29.84,29.79,29.83,132974.0,28.6424,28.6808,28.6328,28.6712,132974.0
2023-11-29 15:20:00,29.83,29.85,29.81,29.83,76134.0,28.6712,28.6904,28.652,28.6712,76134.0
2023-11-29 15:30:00,29.83,29.83,29.79,29.79,100552.0,28.6712,28.6712,28.6328,28.6328,100552.0
2023-11-29 15:40:00,29.79,29.84,29.78,29.83,72822.0,28.6328,28.6808,28.6232,28.6712,72822.0
2023-11-29 15:50:00,29.84,29.85,29.81,29.83,302662.0,28.6808,28.6904,28.652,28.6712,302662.0
2023-11-30 09:30:00,29.99,30.0,29.78,29.78,99668.0,28.825,28.8346,28.6232,28.6232,99668.0
2023-11-30 09:40:00,29.77,29.85,29.75,29.85,66104.0,28.6135,28.6904,28.5943,28.6904,66104.0
2023-11-30 09:50:00,29.86,29.97,29.85,29.97,41940.0,28.7,28.8058,28.6904,28.8058,41940.0
2023-11-30 10:00:00,29.99,29.99,29.89,29.95,72554.0,28.825,28.825,28.7289,28.7866,72554.0
2023-11-30 10:10:00,29.95,30.01,29.93,30.0,253690.0,28.7866,28.8442,28.7673,28.8346,253690.0
2023-11-30 10:20:00,30.0,30.09,30.0,30.03,116782.0,28.8346,28.9211,28.8346,28.8634,116782.0
2023-11-30 10:30:00,30.03,30.04,29.97,29.97,106788.0,28.8634,28.8731,28.8058,28.8058,106788.0
2023-11-30 10:40:00,29.97,30.01,29.96,30.01,49006.0,28.8058,28.8442,28.7962,28.8442,49006.0
2023-11-30 10:50:00,30.0,30.06,30.0,30.06,38064.0,28.8346,28.8923,28.8346,28.8923,38064.0
2023-11-30 11:00:00,30.06,30.08,30.0,30.03,54706.0,28.8923,28.9115,28.8346,28.8634,54706.0
2023-11-30 11:10:00,30.03,30.06,30.02,30.03,22688.0,28.8634,28.8923,28.8538,28.8634,22688.0
2023-11-30 11:20:00,30.03,30.05,29.96,29.97,73616.0,28.8634,28.8827,28.7962,28.8058,73616.0
2023-11-30 11:30:00,29.97,29.98,29.9,29.91,41048.0,28.8058,28.8154,28.7385,28.7481,41048.0
2023-11-30 11:40:00,29.91,29.91,29.83,29.86,37796.0,28.7481,28.7481,28.6712,28.7,37796.0
2023-11-30 11:50:00,29.85,29.88,29.84,29.85,40440.0,28.6904,28.7193,28.6808,28.6904,40440.0
2023-11-30 12:00:00,29.84,29.91,29.83,29.9,53674.0,28.6808,28.7481,28.6712,28.7385,53674.0
2023-11-30 12:10:00,29.9,29.9,29.84,29.85,44932.0,28.7385,28.7385,28.6808,28.6904,44932.0
2023-11-30 12:20:00,29.85,29.85,29.82,29.83,30102.0,28.6904,28.6904,28.6616,28.6712,30102.0
2023-11-30 12:30:00,29.83,29.84,29.81,29.82,22950.0,28.6712,28.6808,28.652,28.6616,22950.0
2023-11-30 12:40:00,29.81,29.85,29.81,29.85,39988.0,28.652,28.6904,28.652,28.6904,39988.0
2023-11-30 12:50:00,29.85,29.85,29.82,29.84,30294.0,28.6904,28.6904,28.6616,28.6808,30294.0
2023-11-30 13:00:00,29.84,29.86,29.83,29.85,31466.0,28.6808,28.7,28.6712,28.6904,31466.0
2023-11-30 13:10:00,29.85,29.9,29.85,29.89,22528.0,28.6904,28.7385,28.6904,28.7289,22528.0
2023-11-30 13:20:00,29.89,29.92,29.89,29.9,21704.0,28.7289,28.7577,28.7289,28.7385,21704.0
2023-11-30 13:30:00,29.9,29.91,29.87,29.9,23464.0,28.7385,28.7481,28.7097,28.7385,23464.0
2023-11-30 13:40:00,29.9,29.91,29.89,29.9,25072.0,28.7385,28.7481,28.7289,28.7385,25072.0
2023-11-30 13:50:00,29.9,29.9,29.87,29.89,34820.0,28.7385,28.7385,28.7097,28.7289,34820.0
2023-11-30 14:00:00,29.89,29.93,29.89,29.92,27202.0,28.7289,28.7673,28.7289,28.7577,27202.0
2023-11-30 14:10:00,29.92,29.94,29.92,29.93,55430.0,28.7577,28.7769,28.7577,28.7673,55430.0
2023-11-30 14:20:00,29.93,29.93,29.9,29.91,29784.0,28.7673,28.7673,28.7385,28.7481,29784.0
2023-11-30 14:30:00,29.9,29.91,29.89,29.9,79634.0,28.7385,28.7481,28.7289,28.7385,79634.0
2023-11-30 14:40:00,29.9,29.92,29.9,29.91,43890.0,28.7385,28.7577,28.7385,28.7481,43890.0
2023-11-30 14:50:00,29.91,29.92,29.88,29.89,64338.0,28.7481,28.7577,28.7193,28.7289,64338.0
2023-11-30 15:00:00,29.89,29.89,29.84,29.85,61380.0,28.7289,28.7289,28.6808,28.6904,61380.0
2023-11-30 15:10:00,29.85,29.85,29.8,29.81,58844.0,28.6904,28.6904,28.6424,28.652,58844.0
2023-11-30 15:20:00,29.81,29.81,29.75,29.79,97758.0,28.652,28.652,28.5943,28.6328,97758.0
2023-11-30 15:30:00,29.79,29.86,29.78,29.84,87168.0,28.6328,28.7,28.6232,28.6808,87168.0
2023-11-30 15:40:00,29.84,29.91,29.84,29.86,109314.0,28.6808,28.7481,28.6808,28.7,109314.0
2023-11-30 15:50:00,29.86,30.03,29.84,29.99,696478.0,28.7,28.8634,28.6808,28.825,696478.0
2023-12-01 09:30:00,29.89,30.08,29.89,30.0,91578.0,28.7289,28.9115,28.7289,28.8346,91578.0
2023-12-01 09:40:00,30.02,30.07,30.02,30.06,35440.0,28.8538,28.9019,28.8538,28.8923,35440.0
2023-12-01 09:50:00,30.06,30.09,30.03,30.04,48030.0,28.8923,28.9211,28.8634,28.8731,48030.0
2023-12-01 10:00:00,30.05,30.16,30.02,30.13,76188.0,28.8827,28.9884,28.8538,28.9596,76188.0
2023-12-01 10:10:00,30.13,30.15,30.1,30.12,32816.0,28.9596,28.9788,28.9307,28.9499,32816.0
2023-12-01 10:20:00,30.12,30.13,30.1,30.11,30986.0,28.9499,28.9596,28.9307,28.9403,30986.0
2023-12-01 10:30:00,30.11,30.24,30.1,30.21,46922.0,28.9403,29.0653,28.9307,29.0365,46922.0
2023-12-01 10:40:00,30.22,30.25,30.19,30.24,53350.0,29.0461,29.0749,29.0172,29.0653,53350.0
2023-12-01 10:50:00,30.24,30.26,30.22,30.22,107450.0,29.0653,29.0845,29.0461,29.0461,107450.0
2023-12-01 11:00:00,30.22,30.22,30.16,30.18,72118.0,29.0461,29.0461,28.9884,29.0076,72118.0
2023-12-01 11:10:00,30.19,30.24,30.18,30.22,57668.0,29.0172,29.0653,29.0076,29.0461,57668.0
2023-12-01 11:20:00,30.22,30.22,30.15,30.21,31564.0,29.0461,29.0461,28.9788,29.0365,31564.0
2023-12-01 11:30:00,30.21,30.25,30.17,30.24,52278.0,29.0365,29.0749,28.998,29.0653,52278.0
2023-12-01 11:40:00,30.24,30.31,30.23,30.29,149488.0,29.0653,29.1326,29.0557,29.1133,149488.0
2023-12-01 11:50:00,30.29,30.34,30.28,30.28,90198.0,29.1133,29.1614,29.1037,29.1037,90198.0
2023-12-01 12:00:00,30.28,30.32,30.27,30.31,40702.0,29.1037,29.1422,29.0941,29.1326,40702.0
2023-12-01 12:10:00,30.3,30.33,30.28,30.28,70170.0,29.123,29.1518,29.1037,29.1037,70170.0
2023-12-01 12:20:00,30.28,30.3,30.26,30.28,55688.0,29.1037,29.123,29.0845,29.1037,55688.0
2023-12-01 12:30:00,30.29,30.3,30.27,30.29,62978.0,29.1133,29.123,29.0941,29.1133,62978.0
2023-12-01 12:40:00,30.28,30.32,30.27,30.32,34128.0,29.1037,29.1422,29.0941,29.1422,34128.0
2023-12-01 12:50:00,30.32,30.36,30.3,30.35,59072.0,29.1422,29.1806,29.123,29.171,59072.0
2023-12-01 13:00:00,30.35,30.39,30.34,30.36,53828.0,29.171,29.2095,29.1614,29.1806,53828.0
2023-12-01 13:10:00,30.36,30.38,30.35,30.38,34018.0,29.1806,29.1998,29.171,29.1998,34018.0
2023-12-01 13:20:00,30.38,30.41,30.36,30.38,110900.0,29.1998,29.2287,29.1806,29.1998,110900.0
2023-12-01 13:30:00,30.38,30.38,30.3,30.3,51922.0,29.1998,29.1998,29.123,29.123,51922.0
2023-12-01 13:40:00,30.3,30.33,30.3,30.31,43282.0,29.123,29.1518,29.123,29.1326,43282.0
2023-12-01 13:50:00,30.31,30.33,30.3,30.3,59312.0,29.1326,29.1518,29.123,29.123,59312.0
2023-12-01 14:00:00,30.3,30.33,30.28,30.3,45974.0,29.123,29.1518,29.1037,29.123,45974.0
2023-12-01 14:10:00,30.3,30.36,30.3,30.35,40882.0,29.123,29.1806,29.123,29.171,40882.0
2023-12-01 14:20:00,30.34,30.35,30.32,30.34,55400.0,29.1614,29.171,29.1422,29.1614,55400.0
2023-12-01 14:30:00,30.34,30.35,30.32,30.34,38346.0,29.1614,29.171,29.1422,29.1614,38346.0
2023-12-01 14:40:00,30.34,30.35,30.32,30.33,88606.0,29.1614,29.171,29.1422,29.1518,88606.0
2023-12-01 14:50:00,30.33,30.41,30.33,30.4,62048.0,29.1518,29.2287,29.1518,29.2191,62048.0
2023-12-01 15:00:00,30.4,30.41,30.33,30.34,68822.0,29.2191,29.2287,29.1518,29.1614,68822.0
2023-12-01 15:10:00,30.34,30.35,30.28,30.31,167740.0,29.1614,29.171,29.1037,29.1326,167740.0
2023-12-01 15:20:00,30.31,30.38,30.31,30.38,114290.0,29.1326,29.1998,29.1326,29.1998,114290.0
2023-12-01 15:30:00,30.38,30.38,30.34,30.36,106824.0,29.1998,29.1998,29.1614,29.1806,106824.0
2023-12-01 15:40:00,30.36,30.41,30.35,30.39,104244.0,29.1806,29.2287,29.171,29.2095,104244.0
2023-12-01 15:50:00,30.39,30.42,30.37,30.41,629950.0,29.2095,29.2383,29.1902,29.2287,629950.0
2023-12-04 09:30:00,30.16,30.42,30.16,30.39,133962.0,28.9884,29.2383,28.9884,29.2095,133962.0
2023-12-04 09:40:00,30.39,30.49,30.36,30.45,69176.0,29.2095,29.3056,29.1806,29.2671,69176.0
2023-12-04 09:50:00,30.47,30.47,30.33,30.35,52784.0,29.2864,29.2864,29.1518,29.171,52784.0
2023-12-04 10:00:00,30.35,30.47,30.27,30.47,74982.0,29.171,29.2864,29.0941,29.2864,74982.0
2023-12-04 10:10:00,30.47,30.52,30.42,30.52,104416.0,29.2864,29.3344,29.2383,29.3344,104416.0
2023-12-04 10:20:00,30.51,30.51,30.36,30.43,72140.0,29.3248,29.3248,29.1806,29.2479,72140.0
2023-12-04 10:30:00,30.43,30.48,30.39,30.42,71790.0,29.2479,29.296,29.2095,29.2383,71790.0
2023-12-04 10:40:00,30.42,30.42,30.34,30.41,155780.0,29.2383,29.2383,29.1614,29.2287,155780.0
2023-12-04 10:50:00,30.41,30.42,30.36,30.38,126704.0,29.2287,29.2383,29.1806,29.1998,126704.0
2023-12-04 11:00:00,30.38,30.38,30.28,30.29,67568.0,29.1998,29.1998,29.1037,29.1133,67568.0
2023-12-04 11:10:00,30.3,30.33,30.27,30.31,50392.0,29.123,29.1518,29.0941,29.1326,50392.0
2023-12-04 11:20:00,30.32,30.32,30.26,30.3,36860.0,29.1422,29.1422,29.0845,29.123,36860.0
2023-12-04 11:30:00,30.3,30.32,30.28,30.31,40402.0,29.123,29.1422,29.1037,29.1326,40402.0
2023-12-04 11:40:00,30.32,30.35,30.31,30.32,29262.0,29.1422,29.171,29.1326,29.1422,29262.0
2023-12-04 11:50:00,30.32,30.35,30.31,30.34,56614.0,29.1422,29.171,29.1326,29.1614,56614.0
2023-12-04 12:00:00,30.35,30.38,30.34,30.38,40542.0,29.171,29.1998,29.1614,29.1998,40542.0
2023-12-04 12:10:00,30.38,30.43,30.38,30.42,42670.0,29.1998,29.2479,29.1998,29.2383,42670.0
2023-12-04 12:20:00,30.42,30.44,30.4,30.42,52620.0,29.2383,29.2575,29.2191,29.2383,52620.0
2023-12-04 12:30:00,30.43,30.47,30.41,30.46,45250.0,29.2479,29.2864,29.2287,29.2767,45250.0
2023-12-04 12:40:00,30.46,30.48,30.41,30.42,66446.0,29.2767,29.296,29.2287,29.2383,66446.0
2023-12-04 12:50:00,30.42,30.48,30.42,30.47,58800.0,29.2383,29.296,29.2383,29.2864,58800.0
2023-12-04 13:00:00,30.47,30.47,30.45,30.45,49886.0,29.2864,29.2864,29.2671,29.2671,49886.0
2023-12-04 13:10:00,30.45,30.47,30.43,30.46,46388.0,29.2671,29.2864,29.2479,29.2767,46388.0
2023-12-04 13:20:00,30.46,30.47,30.43,30.44,36078.0,29.2767,29.2864,29.2479,29.2575,36078.0
2023-12-04 13:30:00,30.44,30.51,30.43,30.49,35818.0,29.2575,29.3248,29.2479,29.3056,35818.0
2023-12-04 13:40:00,30.49,30.52,30.48,30.49,43848.0,29.3056,29.3344,29.296,29.3056,43848.0
2023-12-04 13:50:00,30.49,30.5,30.42,30.44,57938.0,29.3056,29.3152,29.2383,29.2575,57938.0
2023-12-04 14:00:00,30.46,30.46,30.4,30.43,131720.0,29.2767,29.2767,29.2191,29.2479,131720.0
2023-12-04 14:10:00,30.44,30.48,30.44,30.47,47436.0,29.2575,29.296,29.2575,29.2864,47436.0
2023-12-04 14:20:00,30.47,30.48,30.41,30.43,27978.0,29.2864,29.296,29.2287,29.2479,27978.0
2023-12-04 14:30:00,30.43,30.45,30.41,30.43,42364.0,29.2479,29.2671,29.2287,29.2479,42364.0
2023-12-04 14:40:00,30.44,30.47,30.43,30.47,28554.0,29.2575,29.2864,29.2479,29.2864,28554.0
2023-12-04 14:50:00,30.46,30.48,30.43,30.43,47188.0,29.2767,29.296,29.2479,29.2479,47188.0
2023-12-04 15:00:00,30.44,30.45,30.36,30.38,59864.0,29.2575,29.2671,29.1806,29.1998,59864.0
2023-12-04 15:10:00,30.38,30.42,30.37,30.42,39552.0,29.1998,29.2383,29.1902,29.2383,39552.0
2023-12-04 15:20:00,30.42,30.42,30.32,30.38,123606.0,29.2383,29.2383,29.1422,29.1998,123606.0
2023-12-04 15:30:00,30.39,30.4,30.35,30.36,76294.0,29.2095,29.2191,29.171,29.1806,76294.0
2023-12-04 15:40:00,30.36,30.43,30.36,30.42,116456.0,29.1806,29.2479,29.1806,29.2383,116456.0
2023-12-04 15:50:00,30.43,30.5,30.42,30.49,496186.0,29.2479,29.3152,29.2383,29.3056,496186.0
2023-12-05 09:30:00,30.25,30.32,30.08,30.13,105044.0,29.2568,29.3245,29.0923,29.1407,105044.0
2023-12-05 09:40:00,30.14,30.28,30.13,30.27,90908.0,29.1504,29.2858,29.1407,29.2761,90908.0
2023-12-05 09:50:00,30.28,30.33,30.25,30.25,97622.0,29.2858,29.3341,29.2568,29.2568,97622.0
2023-12-05 10:00:00,30.25,30.39,30.25,30.35,92500.0,29.2568,29.3922,29.2568,29.3535,92500.0
2023-12-05 10:10:00,30.34,30.41,30.29,30.4,83076.0,29.3438,29.4115,29.2955,29.4018,83076.0
2023-12-05 10:20:00,30.4,30.43,30.32,30.36,83370.0,29.4018,29.4309,29.3245,29.3632,83370.0
2023-12-05 10:30:00,30.37,30.39,30.34,30.38,90384.0,29.3728,29.3922,29.3438,29.3825,90384.0
2023-12-05 10:40:00,30.37,30.44,30.36,30.44,56546.0,29.3728,29.4405,29.3632,29.4405,56546.0
2023-12-05 10:50:00,30.43,30.46,30.4,30.43,89504.0,29.4309,29.4599,29.4018,29.4309,89504.0
2023-12-05 11:00:00,30.43,30.43,30.32,30.33,59360.0,29.4309,29.4309,29.3245,29.3341,59360.0
2023-12-05 11:10:00,30.33,30.34,30.25,30.25,71422.0,29.3341,29.3438,29.2568,29.2568,71422.0
2023-12-05 11:20:00,30.25,30.34,30.25,30.34,58270.0,29.2568,29.3438,29.2568,29.3438,58270.0
2023-12-05 11:30:00,30.34,30.43,30.34,30.43,61522.0,29.3438,29.4309,29.3438,29.4309,61522.0
2023-12-05 11:40:00,30.43,30.45,30.4,30.45,59140.0,29.4309,29.4502,29.4018,29.4502,59140.0
2023-12-05 11:50:00,30.45,30.46,30.35,30.36,64092.0,29.4502,29.4599,29.3535,29.3632,64092.0
2023-12-05 12:00:00,30.36,30.42,30.34,30.36,111584.0,29.3632,29.4212,29.3438,29.3632,111584.0
2023-12-05 12:10:00,30.36,30.38,30.34,30.36,55986.0,29.3632,29.3825,29.3438,29.3632,55986.0
2023-12-05 12:20:00,30.36,30.36,30.33,30.36,70394.0,29.3632,29.3632,29.3341,29.3632,70394.0
2023-12-05 12:30:00,30.36,30.36,30.29,30.29,45026.0,29.3632,29.3632,29.2955,29.2955,45026.0
2023-12-05 12:40:00,30.29,30.3,30.23,30.26,57342.0,29.2955,29.3051,29.2374,29.2664,57342.0
2023-12-05 12:50:00,30.26,30.33,30.25,30.33,53006.0,29.2664,29.3341,29.2568,29.3341,53006.0
2023-12-05 13:00:00,30.33,30.36,30.33,30.34,43704.0,29.3341,29.3632,29.3341,29.3438,43704.0
2023-12-05 13:10:00,30.34,30.36,30.34,30.35,60344.0,29.3438,29.3632,29.3438,29.3535,60344.0
2023-12-05 13:20:00,30.35,30.36,30.32,30.33,76878.0,29.3535,29.3632,29.3245,29.3341,76878.0
2023-12-05 13:30:00,30.33,30.34,30.25,30.25,49784.0,29.3341,29.3438,29.2568,29.2568,49784.0
2023-12-05 13:40:00,30.25,30.3,30.25,30.29,97524.0,29.2568,29.3051,29.2568,29.2955,97524.0
2023-12-05 13:50:00,30.29,30.29,30.25,30.26,101318.0,29.2955,29.2955,29.2568,29.2664,101318.0
2023-12-05 14:00:00,30.26,30.29,30.24,30.29,80202.0,29.2664,29.2955,29.2471,29.2955,80202.0
2023-12-05 14:10:00,30.29,30.34,30.29,30.32,78890.0,29.2955,29.3438,29.2955,29.3245,78890.0
2023-12-05 14:20:00,30.32,30.34,30.3,30.3,80052.0,29.3245,29.3438,29.3051,29.3051,80052.0
2023-12-05 14:30:00,30.3,30.31,30.26,30.27,101874.0,29.3051,29.3148,29.2664,29.2761,101874.0
2023-12-05 14:40:00,30.27,30.29,30.25,30.28,103212.0,29.2761,29.2955,29.2568,29.2858,103212.0
2023-12-05 14:50:00,30.28,30.33,30.28,30.33,55506.0,29.2858,29.3341,29.2858,29.3341,55506.0
2023-12-05 15:00:00,30.33,30.35,30.32,30.35,65422.0,29.3341,29.3535,29.3245,29.3535,65422.0
2023-12-05 15:10:00,30.35,30.36,30.32,30.34,104328.0,29.3535,29.3632,29.3245,29.3438,104328.0
2023-12-05 15:20:00,30.34,30.34,30.31,30.33,100166.0,29.3438,29.3438,29.3148,29.3341,100166.0
2023-12-05 15:30:00,30.33,30.33,30.3,30.31,99286.0,29.3341,29.3341,29.3051,29.3148,99286.0
2023-12-05 15:40:00,30.31,30.35,30.3,30.33,226678.0,29.3148,29.3535,29.3051,29.3341,226678.0
2023-12-05 15:50:00,30.33,30.39,30.32,30.39,563538.0,29.3341,29.3922,29.3245,29.3922,563538.0
2023-12-06 09:30:00,30.53,30.98,30.53,30.89,653610.0,29.5276,29.9628,29.5276,29.8758,653610.0
2023-12-06 09:40:00,30.89,31.0,30.84,30.93,531768.0,29.8758,29.9821,29.8274,29.9144,531768.0
2023-12-06 09:50:00,30.93,31.1,30.89,31.09,310854.0,29.9144,30.0789,29.8758,30.0692,310854.0
2023-12-06 10:00:00,31.09,31.1,30.78,30.97,261902.0,30.0692,30.0789,29.7694,29.9531,261902.0
2023-12-06 10:10:00,30.98,31.0,30.87,30.96,309482.0,29.9628,29.9821,29.8564,29.9435,309482.0
2023-12-06 10:20:00,30.96,30.97,30.87,30.91,78628.0,29.9435,29.9531,29.8564,29.8951,78628.0
2023-12-06 10:30:00,30.92,30.94,30.87,30.94,222746.0,29.9048,29.9241,29.8564,29.9241,222746.0
2023-12-06 10:40:00,30.94,30.99,30.91,30.92,96446.0,29.9241,29.9725,29.8951,29.9048,96446.0
2023-12-06 10:50:00,30.92,30.99,30.9,30.97,95466.0,29.9048,29.9725,29.8854,29.9531,95466.0
2023-12-06 11:00:00,30.97,30.98,30.89,30.92,120212.0,29.9531,29.9628,29.8758,29.9048,120212.0
2023-12-06 11:10:00,30.92,30.96,30.86,30.89,125078.0,29.9048,29.9435,29.8467,29.8758,125078.0
2023-12-06 11:20:00,30.88,30.88,30.81,30.85,87028.0,29.8661,29.8661,29.7984,29.8371,87028.0
2023-12-06 11:30:00,30.85,30.88,30.79,30.83,82932.0,29.8371,29.8661,29.779,29.8177,82932.0
2023-12-06 11:40:00,30.83,30.95,30.83,30.94,72460.0,29.8177,29.9338,29.8177,29.9241,72460.0
2023-12-06 11:50:00,30.93,30.94,30.89,30.92,89874.0,29.9144,29.9241,29.8758,29.9048,89874.0
2023-12-06 12:00:00,30.92,30.93,30.88,30.93,49152.0,29.9048,29.9144,29.8661,29.9144,49152.0
2023-12-06 12:10:00,30.93,30.93,30.86,30.87,226858.0,29.9144,29.9144,29.8467,29.8564,226858.0
2023-12-06 12:20:00,30.88,30.91,30.85,30.91,104222.0,29.8661,29.8951,29.8371,29.8951,104222.0
2023-12-06 12:30:00,30.9,30.9,30.83,30.88,139676.0,29.8854,29.8854,29.8177,29.8661,139676.0
2023-12-06 12:40:00,30.88,30.89,30.84,30.84,146970.0,29.8661,29.8758,29.8274,29.8274,146970.0
2023-12-06 12:50:00,30.84,30.85,30.81,30.85,94222.0,29.8274,29.8371,29.7984,29.8371,94222.0
2023-12-06 13:00:00,30.85,30.87,30.82,30.85,56732.0,29.8371,29.8564,29.8081,29.8371,56732.0
2023-12-06 13:10:00,30.85,30.93,30.85,30.91,134106.0,29.8371,29.9144,29.8371,29.8951,134106.0
2023-12-06 13:20:00,30.91,30.98,30.9,30.98,88886.0,29.8951,29.9628,29.8854,29.9628,88886.0
2023-12-06 13:30:00,30.98,30.98,30.92,30.93,88252.0,29.9628,29.9628,29.9048,29.9144,88252.0
2023-12-06 13:40:00,30.93,30.95,30.91,30.93,70610.0,29.9144,29.9338,29.8951,29.9144,70610.0
2023-12-06 13:50:00,30.93,30.95,30.92,30.93,114364.0,29.9144,29.9338,29.9048,29.9144,114364.0
2023-12-06 14:00:00,30.93,30.94,30.89,30.91,77348.0,29.9144,29.9241,29.8758,29.8951,77348.0
2023-12-06 14:10:00,30.91,30.95,30.9,30.93,98632.0,29.8951,29.9338,29.8854,29.9144,98632.0
2023-12-06 14:20:00,30.93,30.99,30.93,30.99,83926.0,29.9144,29.9725,29.9144,29.9725,83926.0
2023-12-06 14:30:00,30.98,31.0,30.96,30.98,156842.0,29.9628,29.9821,29.9435,29.9628,156842.0
2023-12-06 14:40:00,30.98,31.02,30.95,31.0,108106.0,29.9628,30.0015,29.9338,29.9821,108106.0
2023-12-06 14:50:00,31.01,31.02,30.98,30.99,81212.0,29.9918,30.0015,29.9628,29.9725,81212.0
2023-12-06 15:00:00,30.99,31.0,30.97,31.0,85386.0,29.9725,29.9821,29.9531,29.9821,85386.0
2023-12-06 15:10:00,31.0,31.05,30.99,31.04,233618.0,29.9821,30.0305,29.9725,30.0208,233618.0
2023-12-06 15:20:00,31.03,31.04,30.99,31.03,132092.0,30.0112,30.0208,29.9725,30.0112,132092.0
2023-12-06 15:30:00,31.03,31.05,31.0,31.02,111240.0,30.0112,30.0305,29.9821,30.0015,111240.0
2023-12-06 15:40:00,31.02,31.06,31.0,31.03,179698.0,30.0015,30.0402,29.9821,30.0112,179698.0
2023-12-06 15:50:00,31.03,31.09,30.99,31.08,819204.0,30.0112,30.0692,29.9725,30.0595,819204.0
2023-12-07 09:30:00,31.22,31.28,31.0,31.01,173696.0,30.1949,30.2529,29.9821,29.9918,173696.0
2023-12-07 09:40:00,31.0,31.08,30.95,31.0,117806.0,29.9821,30.0595,29.9338,29.9821,117806.0
2023-12-07 09:50:00,31.01,31.14,30.99,31.1,102164.0,29.9918,30.1175,29.9725,30.0789,102164.0
2023-12-07 10:00:00,31.1,31.17,31.07,31.07,134762.0,30.0789,30.1466,30.0498,30.0498,134762.0
2023-12-07 10:10:00,31.07,31.18,31.07,31.17,160190.0,30.0498,30.1562,30.0498,30.1466,160190.0
2023-12-07 10:20:00,31.18,31.25,31.17,31.22,86596.0,30.1562,30.2239,30.1466,30.1949,86596.0
2023-12-07 10:30:00,31.22,31.23,31.18,31.2,178846.0,30.1949,30.2046,30.1562,30.1756,178846.0
2023-12-07 10:40:00,31.2,31.2,31.1,31.14,58094.0,30.1756,30.1756,30.0789,30.1175,58094.0
2023-12-07 10:50:00,31.14,31.15,31.06,31.1,66804.0,30.1175,30.1272,30.0402,30.0789,66804.0
2023-12-07 11:00:00,31.1,31.17,31.1,31.15,94308.0,30.0789,30.1466,30.0789,30.1272,94308.0
2023-12-07 11:10:00,31.15,31.18,31.07,31.07,76226.0,30.1272,30.1562,30.0498,30.0498,76226.0
2023-12-07 11:20:00,31.08,31.13,31.07,31.13,64076.0,30.0595,30.1079,30.0498,30.1079,64076.0
2023-12-07 11:30:00,31.13,31.22,31.13,31.22,89320.0,30.1079,30.1949,30.1079,30.1949,89320.0
2023-12-07 11:40:00,31.22,31.28,31.22,31.25,87026.0,30.1949,30.2529,30.1949,30.2239,87026.0
2023-12-07 11:50:00,31.26,31.29,31.24,31.25,92064.0,30.2336,30.2626,30.2143,30.2239,92064.0
2023-12-07 12:00:00,31.25,31.27,31.23,31.27,59298.0,30.2239,30.2433,30.2046,30.2433,59298.0
2023-12-07 12:10:00,31.26,31.26,31.21,31.22,75596.0,30.2336,30.2336,30.1852,30.1949,75596.0
2023-12-07 12:20:00,31.23,31.27,31.23,31.24,98266.0,30.2046,30.2433,30.2046,30.2143,98266.0
2023-12-07 12:30:00,31.25,31.26,31.23,31.25,141150.0,30.2239,30.2336,30.2046,30.2239,141150.0
2023-12-07 12:40:00,31.25,31.28,31.24,31.25,74096.0,30.2239,30.2529,30.2143,30.2239,74096.0
2023-12-07 12:50:00,31.25,31.27,31.24,31.25,63988.0,30.2239,30.2433,30.2143,30.2239,63988.0
2023-12-07 13:00:00,31.25,31.3,31.25,31.27,47170.0,30.2239,30.2723,30.2239,30.2433,47170.0
2023-12-07 13:10:00,31.27,31.28,31.22,31.22,64652.0,30.2433,30.2529,30.1949,30.1949,64652.0
2023-12-07 13:20:00,31.22,31.24,31.21,31.21,46610.0,30.1949,30.2143,30.1852,30.1852,46610.0
2023-12-07 13:30:00,31.21,31.21,31.18,31.2,55196.0,30.1852,30.1852,30.1562,30.1756,55196.0
2023-12-07 13:40:00,31.2,31.21,31.18,31.18,39304.0,30.1756,30.1852,30.1562,30.1562,39304.0
2023-12-07 13:50:00,31.18,31.19,31.16,31.17,40872.0,30.1562,30.1659,30.1369,30.1466,40872.0
2023-12-07 14:00:00,31.17,31.18,31.15,31.18,42644.0,30.1466,30.1562,30.1272,30.1562,42644.0
2023-12-07 14:10:00,31.18,31.21,31.16,31.19,43336.0,30.1562,30.1852,30.1369,30.1659,43336.0
2023-12-07 14:20:00,31.19,31.21,31.17,31.19,85630.0,30.1659,30.1852,30.1466,30.1659,85630.0
2023-12-07 14:30:00,31.19,31.2,31.16,31.2,55040.0,30.1659,30.1756,30.1369,30.1756,55040.0
2023-12-07 14:40:00,31.2,31.21,31.17,31.19,43104.0,30.1756,30.1852,30.1466,30.1659,43104.0
2023-12-07 14:50:00,31.19,31.19,31.15,31.15,54360.0,30.1659,30.1659,30.1272,30.1272,54360.0
2023-12-07 15:00:00,31.15,31.2,31.13,31.18,80272.0,30.1272,30.1756,30.1079,30.1562,80272.0
2023-12-07 15:10:00,31.18,31.2,31.15,31.18,120642.0,30.1562,30.1756,30.1272,30.1562,120642.0
2023-12-07 15:20:00,31.18,31.18,31.13,31.18,189404.0,30.1562,30.1562,30.1079,30.1562,189404.0
2023-12-07 15:30:00,31.18,31.2,31.17,31.18,191412.0,30.1562,30.1756,30.1466,30.1562,191412.0
2023-12-07 15:40:00,31.18,31.23,31.15,31.15,215492.0,30.1562,30.2046,30.1272,30.1272,215492.0
2023-12-07 15:50:00,31.16,31.21,31.15,31.17,832684.0,30.1369,30.1852,30.1272,30.1466,832684.0
2023-12-08 09:30:00,31.16,31.24,31.06,31.06,133708.0,30.1369,30.2143,30.0402,30.0402,133708.0
2023-12-08 09:40:00,31.07,31.18,31.07,31.16,83122.0,30.0498,30.1562,30.0498,30.1369,83122.0
2023-12-08 09:50:00,31.16,31.16,31.07,31.11,124216.0,30.1369,30.1369,30.0498,30.0885,124216.0
2023-12-08 10:00:00,31.11,31.19,31.11,31.14,103798.0,30.0885,30.1659,30.0885,30.1175,103798.0
2023-12-08 10:10:00,31.14,31.14,31.09,31.1,118716.0,30.1175,30.1175,30.0692,30.0789,118716.0
2023-12-08 10:20:00,31.1,31.15,31.09,31.1,98976.0,30.0789,30.1272,30.0692,30.0789,98976.0
2023-12-08 10:30:00,31.1,31.13,31.0,31.06,149084.0,30.0789,30.1079,29.9821,30.0402,149084.0
2023-12-08 10:40:00,31.06,31.11,31.05,31.11,67584.0,30.0402,30.0885,30.0305,30.0885,67584.0
2023-12-08 10:50:00,31.11,31.15,31.08,31.14,117692.0,30.0885,30.1272,30.0595,30.1175,117692.0
2023-12-08 11:00:00,31.14,31.14,31.06,31.07,95640.0,30.1175,30.1175,30.0402,30.0498,95640.0
2023-12-08 11:10:00,31.07,31.08,31.02,31.03,283448.0,30.0498,30.0595,30.0015,30.0112,283448.0
2023-12-08 11:20:00,31.03,31.08,31.03,31.08,100410.0,30.0112,30.0595,30.0112,30.0595,100410.0
2023-12-08 11:30:00,31.08,31.1,31.05,31.07,95508.0,30.0595,30.0789,30.0305,30.0498,95508.0
2023-12-08 11:40:00,31.07,31.1,31.04,31.09,97166.0,30.0498,30.0789,30.0208,30.0692,97166.0
2023-12-08 11:50:00,31.09,31.11,31.06,31.07,62902.0,30.0692,30.0885,30.0402,30.0498,62902.0
2023-12-08 12:00:00,31.07,31.11,31.07,31.09,69392.0,30.0498,30.0885,30.0498,30.0692,69392.0
2023-12-08 12:10:00,31.09,31.1,31.05,31.09,113288.0,30.0692,30.0789,30.0305,30.0692,113288.0
2023-12-08 12:20:00,31.09,31.13,31.09,31.11,35340.0,30.0692,30.1079,30.0692,30.0885,35340.0
2023-12-08 12:30:00,31.11,31.13,31.08,31.11,36896.0,30.0885,30.1079,30.0595,30.0885,36896.0
2023-12-08 12:40:00,31.11,31.13,31.11,31.13,44646.0,30.0885,30.1079,30.0885,30.1079,44646.0
2023-12-08 12:50:00,31.13,31.16,31.12,31.14,36706.0,30.1079,30.1369,30.0982,30.1175,36706.0
2023-12-08 13:00:00,31.13,31.14,31.11,31.13,33904.0,30.1079,30.1175,30.0885,30.1079,33904.0
2023-12-08 13:10:00,31.13,31.17,31.13,31.16,30074.0,30.1079,30.1466,30.1079,30.1369,30074.0
2023-12-08 13:20:00,31.15,31.2,31.14,31.18,89654.0,30.1272,30.1756,30.1175,30.1562,89654.0
2023-12-08 13:30:00,31.18,31.18,31.14,31.16,37002.0,30.1562,30.1562,30.1175,30.1369,37002.0
2023-12-08 13:40:00,31.15,31.16,31.1,31.13,52762.0,30.1272,30.1369,30.0789,30.1079,52762.0
2023-12-08 13:50:00,31.13,31.14,31.09,31.11,36562.0,30.1079,30.1175,30.0692,30.0885,36562.0
2023-12-08 14:00:00,31.11,31.16,31.1,31.15,58048.0,30.0885,30.1369,30.0789,30.1272,58048.0
2023-12-08 14:10:00,31.15,31.15,31.13,31.14,42530.0,30.1272,30.1272,30.1079,30.1175,42530.0
2023-12-08 14:20:00,31.14,31.16,31.12,31.16,33168.0,30.1175,30.1369,30.0982,30.1369,33168.0
2023-12-08 14:30:00,31.16,31.17,31.12,31.14,66066.0,30.1369,30.1466,30.0982,30.1175,66066.0
2023-12-08 14:40:00,31.14,31.18,31.14,31.18,44754.0,30.1175,30.1562,30.1175,30.1562,44754.0
2023-12-08 14:50:00,31.17,31.21,31.17,31.19,44928.0,30.1466,30.1852,30.1466,30.1659,44928.0
2023-12-08 15:00:00,31.19,31.21,31.16,31.17,77994.0,30.1659,30.1852,30.1369,30.1466,77994.0
2023-12-08 15:10:00,31.17,31.21,31.17,31.18,89124.0,30.1466,30.1852,30.1466,30.1562,89124.0
2023-12-08 15:20:00,31.17,31.22,31.15,31.21,64136.0,30.1466,30.1949,30.1272,30.1852,64136.0
2023-12-08 15:30:00,31.21,31.22,31.18,31.21,108770.0,30.1852,30.1949,30.1562,30.1852,108770.0
2023-12-08 15:40:00,31.21,31.22,31.18,31.19,91686.0,30.1852,30.1949,30.1562,30.1659,91686.0
2023-12-08 15:50:00,31.18,31.18,31.14,31.14,529996.0,30.1562,30.1562,30.1175,30.1175,529996.0
2023-12-11 09:30:00,31.25,31.47,31.18,31.45,364400.0,30.2239,30.4367,30.1562,30.4174,364400.0
2023-12-11 09:40:00,31.44,31.46,31.37,31.46,151064.0,30.4077,30.427,30.34,30.427,151064.0
2023-12-11 09:50:00,31.45,31.47,31.38,31.47,112920.0,30.4174,30.4367,30.3497,30.4367,112920.0
2023-12-11 10:00:00,31.47,31.52,31.43,31.52,90060.0,30.4367,30.4851,30.398,30.4851,90060.0
2023-12-11 10:10:00,31.51,31.54,31.47,31.54,79272.0,30.4754,30.5044,30.4367,30.5044,79272.0
2023-12-11 10:20:00,31.54,31.55,31.47,31.54,55630.0,30.5044,30.5141,30.4367,30.5044,55630.0
2023-12-11 10:30:00,31.54,31.56,31.48,31.5,78346.0,30.5044,30.5238,30.4464,30.4657,78346.0
2023-12-11 10:40:00,31.5,31.57,31.47,31.57,53898.0,30.4657,30.5334,30.4367,30.5334,53898.0
2023-12-11 10:50:00,31.58,31.61,31.55,31.55,143844.0,30.5431,30.5721,30.5141,30.5141,143844.0
2023-12-11 11:00:00,31.55,31.57,31.54,31.55,64148.0,30.5141,30.5334,30.5044,30.5141,64148.0
2023-12-11 11:10:00,31.55,31.56,31.52,31.55,55064.0,30.5141,30.5238,30.4851,30.5141,55064.0
2023-12-11 11:20:00,31.55,31.58,31.53,31.58,52024.0,30.5141,30.5431,30.4947,30.5431,52024.0
2023-12-11 11:30:00,31.58,31.61,31.55,31.6,75090.0,30.5431,30.5721,30.5141,30.5624,75090.0
2023-12-11 11:40:00,31.6,31.61,31.54,31.55,63114.0,30.5624,30.5721,30.5044,30.5141,63114.0
2023-12-11 11:50:00,31.55,31.6,31.54,31.59,59460.0,30.5141,30.5624,30.5044,30.5528,59460.0
2023-12-11 12:00:00,31.59,31.6,31.56,31.57,46114.0,30.5528,30.5624,30.5238,30.5334,46114.0
2023-12-11 12:10:00,31.57,31.57,31.5,31.5,55140.0,30.5334,30.5334,30.4657,30.4657,55140.0
2023-12-11 12:20:00,31.5,31.53,31.49,31.52,45880.0,30.4657,30.4947,30.4561,30.4851,45880.0
2023-12-11 12:30:00,31.52,31.53,31.49,31.53,70716.0,30.4851,30.4947,30.4561,30.4947,70716.0
2023-12-11 12:40:00,31.52,31.58,31.52,31.55,48506.0,30.4851,30.5431,30.4851,30.5141,48506.0
2023-12-11 12:50:00,31.55,31.57,31.55,31.57,34510.0,30.5141,30.5334,30.5141,30.5334,34510.0
2023-12-11 13:00:00,31.57,31.57,31.52,31.55,98100.0,30.5334,30.5334,30.4851,30.5141,98100.0
2023-12-11 13:10:00,31.54,31.59,31.54,31.59,40096.0,30.5044,30.5528,30.5044,30.5528,40096.0
2023-12-11 13:20:00,31.6,31.6,31.55,31.57,60804.0,30.5624,30.5624,30.5141,30.5334,60804.0
2023-12-11 13:30:00,31.57,31.59,31.55,31.56,49506.0,30.5334,30.5528,30.5141,30.5238,49506.0
2023-12-11 13:40:00,31.56,31.56,31.53,31.55,42732.0,30.5238,30.5238,30.4947,30.5141,42732.0
2023-12-11 13:50:00,31.55,31.58,31.55,31.58,48236.0,30.5141,30.5431,30.5141,30.5431,48236.0
2023-12-11 14:00:00,31.58,31.59,31.56,31.58,37362.0,30.5431,30.5528,30.5238,30.5431,37362.0
2023-12-11 14:10:00,31.58,31.61,31.57,31.6,59998.0,30.5431,30.5721,30.5334,30.5624,59998.0
2023-12-11 14:20:00,31.6,31.61,31.59,31.61,47534.0,30.5624,30.5721,30.5528,30.5721,47534.0
2023-12-11 14:30:00,31.61,31.62,31.6,31.61,40590.0,30.5721,30.5818,30.5624,30.5721,40590.0
2023-12-11 14:40:00,31.61,31.63,31.6,31.63,82166.0,30.5721,30.5915,30.5624,30.5915,82166.0
2023-12-11 14:50:00,31.64,31.64,31.6,31.61,43662.0,30.6011,30.6011,30.5624,30.5721,43662.0
2023-12-11 15:00:00,31.61,31.61,31.57,31.6,54442.0,30.5721,30.5721,30.5334,30.5624,54442.0
2023-12-11 15:10:00,31.61,31.63,31.59,31.61,78402.0,30.5721,30.5915,30.5528,30.5721,78402.0
2023-12-11 15:20:00,31.61,31.64,31.6,31.62,54946.0,30.5721,30.6011,30.5624,30.5818,54946.0
2023-12-11 15:30:00,31.62,31.63,31.61,31.63,117530.0,30.5818,30.5915,30.5721,30.5915,117530.0
2023-12-11 15:40:00,31.63,31.65,31.61,31.64,108930.0,30.5915,30.6108,30.5721,30.6011,108930.0
2023-12-11 15:50:00,31.64,31.7,31.63,31.68,781004.0,30.6011,30.6592,30.5915,30.6398,781004.0
2023-12-12 09:30:00,31.76,31.86,31.68,31.84,201320.0,30.7172,30.8139,30.6398,30.7946,201320.0
2023-12-12 09:40:00,31.84,31.89,31.8,31.86,118976.0,30.7946,30.8429,30.7559,30.8139,118976.0
2023-12-12 09:50:00,31.86,31.9,31.81,31.82,81624.0,30.8139,30.8526,30.7655,30.7752,81624.0
2023-12-12 10:00:00,31.83,31.86,31.79,31.86,86310.0,30.7849,30.8139,30.7462,30.8139,86310.0
2023-12-12 10:10:00,31.86,31.9,31.8,31.82,89206.0,30.8139,30.8526,30.7559,30.7752,89206.0
2023-12-12 10:20:00,31.83,31.83,31.76,31.77,183826.0,30.7849,30.7849,30.7172,30.7269,183826.0
2023-12-12 10:30:00,31.77,31.83,31.74,31.83,85836.0,30.7269,30.7849,30.6978,30.7849,85836.0
2023-12-12 10:40:00,31.82,31.86,31.81,31.84,91632.0,30.7752,30.8139,30.7655,30.7946,91632.0
2023-12-12 10:50:00,31.83,31.85,31.82,31.83,60660.0,30.7849,30.8042,30.7752,30.7849,60660.0
2023-12-12 11:00:00,31.83,31.84,31.79,31.79,71878.0,30.7849,30.7946,30.7462,30.7462,71878.0
2023-12-12 11:10:00,31.79,31.81,31.78,31.79,69280.0,30.7462,30.7655,30.7365,30.7462,69280.0
2023-12-12 11:20:00,31.79,31.8,31.75,31.78,67438.0,30.7462,30.7559,30.7075,30.7365,67438.0
2023-12-12 11:30:00,31.78,31.78,31.75,31.78,80086.0,30.7365,30.7365,30.7075,30.7365,80086.0
2023-12-12 11:40:00,31.78,31.79,31.75,31.77,46010.0,30.7365,30.7462,30.7075,30.7269,46010.0
2023-12-12 11:50:00,31.77,31.8,31.76,31.77,90304.0,30.7269,30.7559,30.7172,30.7269,90304.0
2023-12-12 12:00:00,31.77,31.79,31.76,31.78,37666.0,30.7269,30.7462,30.7172,30.7365,37666.0
2023-12-12 12:10:00,31.78,31.85,31.78,31.84,54756.0,30.7365,30.8042,30.7365,30.7946,54756.0
2023-12-12 12:20:00,31.85,31.88,31.84,31.85,58164.0,30.8042,30.8332,30.7946,30.8042,58164.0
2023-12-12 12:30:00,31.86,31.86,31.84,31.85,47730.0,30.8139,30.8139,30.7946,30.8042,47730.0
2023-12-12 12:40:00,31.85,31.86,31.82,31.82,48896.0,30.8042,30.8139,30.7752,30.7752,48896.0
2023-12-12 12:50:00,31.81,31.81,31.78,31.79,41312.0,30.7655,30.7655,30.7365,30.7462,41312.0
2023-12-12 13:00:00,31.79,31.86,31.77,31.86,76376.0,30.7462,30.8139,30.7269,30.8139,76376.0
2023-12-12 13:10:00,31.86,31.88,31.84,31.86,47118.0,30.8139,30.8332,30.7946,30.8139,47118.0
2023-12-12 13:20:00,31.86,31.89,31.85,31.89,45042.0,30.8139,30.8429,30.8042,30.8429,45042.0
2023-12-12 13:30:00,31.88,31.89,31.85,31.88,54650.0,30.8332,30.8429,30.8042,30.8332,54650.0
2023-12-12 13:40:00,31.88,31.89,31.86,31.89,31776.0,30.8332,30.8429,30.8139,30.8429,31776.0
2023-12-12 13:50:00,31.89,31.9,31.87,31.88,30590.0,30.8429,30.8526,30.8236,30.8332,30590.0
2023-12-12 14:00:00,31.88,31.88,31.85,31.86,41708.0,30.8332,30.8332,30.8042,30.8139,41708.0
2023-12-12 14:10:00,31.86,31.87,31.84,31.85,49948.0,30.8139,30.8236,30.7946,30.8042,49948.0
2023-12-12 14:20:00,31.85,31.85,31.82,31.84,42560.0,30.8042,30.8042,30.7752,30.7946,42560.0
2023-12-12 14:30:00,31.84,31.89,31.84,31.89,37884.0,30.7946,30.8429,30.7946,30.8429,37884.0
2023-12-12 14:40:00,31.89,31.9,31.86,31.88,49448.0,30.8429,30.8526,30.8139,30.8332,49448.0
2023-12-12 14:50:00,31.89,31.93,31.88,31.92,69814.0,30.8429,30.8816,30.8332,30.8719,69814.0
2023-12-12 15:00:00,31.93,31.96,31.9,31.94,120642.0,30.8816,30.9106,30.8526,30.8913,120642.0
2023-12-12 15:10:00,31.95,31.97,31.93,31.97,88700.0,30.9009,30.9203,30.8816,30.9203,88700.0
2023-12-12 15:20:00,31.96,31.97,31.93,31.95,141618.0,30.9106,30.9203,30.8816,30.9009,141618.0
2023-12-12 15:30:00,31.95,31.95,31.89,31.9,144100.0,30.9009,30.9009,30.8429,30.8526,144100.0
2023-12-12 15:40:00,31.9,31.93,31.89,31.9,188538.0,30.8526,30.8816,30.8429,30.8526,188538.0
2023-12-12 15:50:00,31.89,31.96,31.86,31.95,817338.0,30.8429,30.9106,30.8139,30.9009,817338.0
2023-12-13 09:30:00,31.98,31.99,31.75,31.83,161500.0,30.93,30.9396,30.7075,30.7849,161500.0
2023-12-13 09:40:00,31.83,31.89,31.81,31.83,345842.0,30.7849,30.8429,30.7655,30.7849,345842.0
2023-12-13 09:50:00,31.83,31.89,31.8,31.81,100262.0,30.7849,30.8429,30.7559,30.7655,100262.0
2023-12-13 10:00:00,31.81,31.82,31.69,31.75,76384.0,30.7655,30.7752,30.6495,30.7075,76384.0
2023-12-13 10:10:00,31.75,31.77,31.69,31.71,78668.0,30.7075,30.7269,30.6495,30.6688,78668.0
2023-12-13 10:20:00,31.71,31.74,31.69,31.73,92404.0,30.6688,30.6978,30.6495,30.6882,92404.0
2023-12-13 10:30:00,31.73,31.75,31.71,31.74,60350.0,30.6882,30.7075,30.6688,30.6978,60350.0
2023-12-13 10:40:00,31.74,31.74,31.71,31.72,67060.0,30.6978,30.6978,30.6688,30.6785,67060.0
2023-12-13 10:50:00,31.71,31.76,31.7,31.75,90284.0,30.6688,30.7172,30.6592,30.7075,90284.0
2023-12-13 11:00:00,31.75,31.77,31.72,31.72,110158.0,30.7075,30.7269,30.6785,30.6785,110158.0
2023-12-13 11:10:00,31.72,31.73,31.6,31.61,428580.0,30.6785,30.6882,30.5624,30.5721,428580.0
2023-12-13 11:20:00,31.61,31.63,31.6,31.61,372654.0,30.5721,30.5915,30.5624,30.5721,372654.0
2023-12-13 11:30:00,31.61,31.69,31.61,31.64,68418.0,30.5721,30.6495,30.5721,30.6011,68418.0
2023-12-13 11:40:00,31.63,31.65,31.6,31.61,42324.0,30.5915,30.6108,30.5624,30.5721,42324.0
2023-12-13 11:50:00,31.61,31.61,31.58,31.58,36594.0,30.5721,30.5721,30.5431,30.5431,36594.0
2023-12-13 12:00:00,31.58,31.6,31.54,31.54,67632.0,30.5431,30.5624,30.5044,30.5044,67632.0
2023-12-13 12:10:00,31.54,31.57,31.54,31.56,34424.0,30.5044,30.5334,30.5044,30.5238,34424.0
2023-12-13 12:20:00,31.56,31.58,31.53,31.54,56222.0,30.5238,30.5431,30.4947,30.5044,56222.0
2023-12-13 12:30:00,31.53,31.56,31.52,31.56,45252.0,30.4947,30.5238,30.4851,30.5238,45252.0
2023-12-13 12:40:00,31.56,31.58,31.55,31.57,31644.0,30.5238,30.5431,30.5141,30.5334,31644.0
2023-12-13 12:50:00,31.57,31.59,31.56,31.57,39114.0,30.5334,30.5528,30.5238,30.5334,39114.0
2023-12-13 13:00:00,31.57,31.58,31.54,31.54,36360.0,30.5334,30.5431,30.5044,30.5044,36360.0
2023-12-13 13:10:00,31.54,31.58,31.54,31.56,35974.0,30.5044,30.5431,30.5044,30.5238,35974.0
2023-12-13 13:20:00,31.57,31.58,31.56,31.58,32402.0,30.5334,30.5431,30.5238,30.5431,32402.0
2023-12-13 13:30:00,31.58,31.6,31.57,31.6,66238.0,30.5431,30.5624,30.5334,30.5624,66238.0
2023-12-13 13:40:00,31.6,31.6,31.57,31.58,124780.0,30.5624,30.5624,30.5334,30.5431,124780.0
2023-12-13 13:50:00,31.58,31.64,31.57,31.63,57942.0,30.5431,30.6011,30.5334,30.5915,57942.0
2023-12-13 14:00:00,31.64,31.81,31.64,31.8,73116.0,30.6011,30.7655,30.6011,30.7559,73116.0
2023-12-13 14:10:00,31.81,31.82,31.76,31.82,94288.0,30.7655,30.7752,30.7172,30.7752,94288.0
2023-12-13 14:20:00,31.82,31.88,31.82,31.87,80944.0,30.7752,30.8332,30.7752,30.8236,80944.0
2023-12-13 14:30:00,31.88,31.95,31.86,31.94,59210.0,30.8332,30.9009,30.8139,30.8913,59210.0
2023-12-13 14:40:00,31.95,31.97,31.91,31.93,155454.0,30.9009,30.9203,30.8623,30.8816,155454.0
2023-12-13 14:50:00,31.93,31.99,31.92,31.98,137726.0,30.8816,30.9396,30.8719,30.93,137726.0
2023-12-13 15:00:00,31.97,32.1,31.96,32.03,182216.0,30.9203,31.046,30.9106,30.9783,182216.0
2023-12-13 15:10:00,32.02,32.02,31.96,31.98,138076.0,30.9687,30.9687,30.9106,30.93,138076.0
2023-12-13 15:20:00,31.98,32.0,31.93,31.98,105524.0,30.93,30.9493,30.8816,30.93,105524.0
2023-12-13 15:30:00,31.97,32.02,31.93,32.02,138102.0,30.9203,30.9687,30.8816,30.9687,138102.0
2023-12-13 15:40:00,32.02,32.02,31.98,32.01,207098.0,30.9687,30.9687,30.93,30.959,207098.0
2023-12-13 15:50:00,32.01,32.03,31.96,32.02,652282.0,30.959,30.9783,30.9106,30.9687,652282.0
2023-12-14 09:30:00,31.82,32.1,31.56,31.61,421646.0,30.7752,31.046,30.5238,30.5721,421646.0
2023-12-14 09:40:00,31.61,31.7,31.51,31.63,578408.0,30.5721,30.6592,30.4754,30.5915,578408.0
2023-12-14 09:50:00,31.62,31.76,31.59,31.75,125680.0,30.5818,30.7172,30.5528,30.7075,125680.0
2023-12-14 10:00:00,31.75,31.89,31.74,31.75,203820.0,30.7075,30.8429,30.6978,30.7075,203820.0
2023-12-14 10:10:00,31.75,31.84,31.73,31.84,499546.0,30.7075,30.7946,30.6882,30.7946,499546.0
2023-12-14 10:20:00,31.84,31.9,31.82,31.88,134066.0,30.7946,30.8526,30.7752,30.8332,134066.0
2023-12-14 10:30:00,31.88,31.95,31.87,31.94,121406.0,30.8332,30.9009,30.8236,30.8913,121406.0
2023-12-14 10:40:00,31.93,31.96,31.9,31.95,137570.0,30.8816,30.9106,30.8526,30.9009,137570.0
2023-12-14 10:50:00,31.95,32.03,31.94,32.0,80146.0,30.9009,30.9783,30.8913,30.9493,80146.0
2023-12-14 11:00:00,32.01,32.02,31.98,32.0,82744.0,30.959,30.9687,30.93,30.9493,82744.0
2023-12-14 11:10:00,32.0,32.07,31.97,31.97,78834.0,30.9493,31.017,30.9203,30.9203,78834.0
2023-12-14 11:20:00,31.97,32.02,31.93,32.02,97516.0,30.9203,30.9687,30.8816,30.9687,97516.0
2023-12-14 11:30:00,32.02,32.06,31.99,32.01,60516.0,30.9687,31.0073,30.9396,30.959,60516.0
2023-12-14 11:40:00,32.02,32.09,32.02,32.07,67684.0,30.9687,31.0364,30.9687,31.017,67684.0
2023-12-14 11:50:00,32.07,32.07,32.0,32.04,74920.0,31.017,31.017,30.9493,30.988,74920.0
2023-12-14 12:00:00,32.05,32.12,32.04,32.1,61866.0,30.9977,31.0654,30.988,31.046,61866.0
2023-12-14 12:10:00,32.1,32.11,32.05,32.07,67424.0,31.046,31.0557,30.9977,31.017,67424.0
2023-12-14 12:20:00,32.06,32.07,32.0,32.02,71220.0,31.0073,31.017,30.9493,30.9687,71220.0
2023-12-14 12:30:00,32.02,32.06,32.01,32.03,67014.0,30.9687,31.0073,30.959,30.9783,67014.0
2023-12-14 12:40:00,32.03,32.12,32.02,32.09,72904.0,30.9783,31.0654,30.9687,31.0364,72904.0
2023-12-14 12:50:00,32.09,32.09,32.02,32.02,111842.0,31.0364,31.0364,30.9687,30.9687,111842.0
2023-12-14 13:00:00,32.02,32.04,31.96,31.96,81908.0,30.9687,30.988,30.9106,30.9106,81908.0
2023-12-14 13:10:00,31.97,32.05,31.96,32.05,68480.0,30.9203,30.9977,30.9106,30.9977,68480.0
2023-12-14 13:20:00,32.04,32.04,31.99,32.0,73674.0,30.988,30.988,30.9396,30.9493,73674.0
2023-12-14 13:30:00,32.0,32.08,31.99,32.08,106816.0,30.9493,31.0267,30.9396,31.0267,106816.0
2023-12-14 13:40:00,32.08,32.1,32.06,32.07,65354.0,31.0267,31.046,31.0073,31.017,65354.0
2023-12-14 13:50:00,32.07,32.09,31.99,32.08,74314.0,31.017,31.0364,30.9396,31.0267,74314.0
2023-12-14 14:00:00,32.09,32.15,32.08,32.13,69306.0,31.0364,31.0944,31.0267,31.075,69306.0
2023-12-14 14:10:00,32.12,32.15,32.1,32.13,80972.0,31.0654,31.0944,31.046,31.075,80972.0
2023-12-14 14:20:00,32.13,32.13,32.07,32.09,74916.0,31.075,31.075,31.017,31.0364,74916.0
2023-12-14 14:30:00,32.09,32.09,32.04,32.05,66536.0,31.0364,31.0364,30.988,30.9977,66536.0
2023-12-14 14:40:00,32.05,32.09,32.02,32.09,83494.0,30.9977,31.0364,30.9687,31.0364,83494.0
2023-12-14 14:50:00,32.09,32.13,32.08,32.09,70094.0,31.0364,31.075,31.0267,31.0364,70094.0
2023-12-14 15:00:00,32.09,32.13,32.08,32.1,112870.0,31.0364,31.075,31.0267,31.046,112870.0
2023-12-14 15:10:00,32.1,32.1,32.02,32.08,239228.0,31.046,31.046,30.9687,31.0267,239228.0
2023-12-14 15:20:00,32.08,32.12,32.07,32.09,94138.0,31.0267,31.0654,31.017,31.0364,94138.0
2023-12-14 15:30:00,32.09,32.11,32.05,32.06,157086.0,31.0364,31.0557,30.9977,31.0073,157086.0
2023-12-14 15:40:00,32.06,32.1,32.05,32.06,198508.0,31.0073,31.046,30.9977,31.0073,198508.0
2023-12-14 15:50:00,32.06,32.13,32.05,32.12,1069422.0,31.0073,31.075,30.9977,31.0654,1069422.0
2023-12-15 09:30:00,32.11,32.11,31.87,31.99,2293982.0,31.0557,31.0557,30.8236,30.9396,2293982.0
2023-12-15 09:40:00,31.97,32.07,31.96,31.99,175716.0,30.9203,31.017,30.9106,30.9396,175716.0
2023-12-15 09:50:00,31.99,32.01,31.91,31.96,147418.0,30.9396,30.959,30.8623,30.9106,147418.0
2023-12-15 10:00:00,31.96,32.08,31.94,32.08,266266.0,30.9106,31.0267,30.8913,31.0267,266266.0
2023-12-15 10:10:00,32.09,32.13,32.01,32.09,303644.0,31.0364,31.075,30.959,31.0364,303644.0
2023-12-15 10:20:00,32.1,32.1,32.0,32.01,60830.0,31.046,31.046,30.9493,30.959,60830.0
2023-12-15 10:30:00,32.01,32.07,32.01,32.02,70548.0,30.959,31.017,30.959,30.9687,70548.0
2023-12-15 10:40:00,32.02,32.08,31.99,32.01,102436.0,30.9687,31.0267,30.9396,30.959,102436.0
2023-12-15 10:50:00,32.01,32.11,32.0,32.07,136720.0,30.959,31.0557,30.9493,31.017,136720.0
2023-12-15 11:00:00,32.07,32.1,32.01,32.02,71498.0,31.017,31.046,30.959,30.9687,71498.0
2023-12-15 11:10:00,32.02,32.02,31.98,31.99,62270.0,30.9687,30.9687,30.93,30.9396,62270.0
2023-12-15 11:20:00,31.99,32.01,31.94,31.99,53106.0,30.9396,30.959,30.8913,30.9396,53106.0
2023-12-15 11:30:00,31.99,32.02,31.97,31.97,81188.0,30.9396,30.9687,30.9203,30.9203,81188.0
2023-12-15 11:40:00,31.96,31.96,31.92,31.94,52736.0,30.9106,30.9106,30.8719,30.8913,52736.0
2023-12-15 11:50:00,31.94,31.98,31.93,31.95,54572.0,30.8913,30.93,30.8816,30.9009,54572.0
2023-12-15 12:00:00,31.95,31.98,31.95,31.96,92384.0,30.9009,30.93,30.9009,30.9106,92384.0
2023-12-15 12:10:00,31.97,31.99,31.95,31.97,81050.0,30.9203,30.9396,30.9009,30.9203,81050.0
2023-12-15 12:20:00,31.97,31.98,31.93,31.98,122478.0,30.9203,30.93,30.8816,30.93,122478.0
2023-12-15 12:30:00,31.98,32.01,31.98,32.0,90012.0,30.93,30.959,30.93,30.9493,90012.0
2023-12-15 12:40:00,32.0,32.01,31.93,31.99,92584.0,30.9493,30.959,30.8816,30.9396,92584.0
2023-12-15 12:50:00,31.99,31.99,31.93,31.95,39100.0,30.9396,30.9396,30.8816,30.9009,39100.0
2023-12-15 13:00:00,31.94,31.97,31.91,31.93,73056.0,30.8913,30.9203,30.8623,30.8816,73056.0
2023-12-15 13:10:00,31.94,31.95,31.92,31.92,99212.0,30.8913,30.9009,30.8719,30.8719,99212.0
2023-12-15 13:20:00,31.92,31.93,31.88,31.91,69416.0,30.8719,30.8816,30.8332,30.8623,69416.0
2023-12-15 13:30:00,31.91,31.93,31.86,31.86,70180.0,30.8623,30.8816,30.8139,30.8139,70180.0
2023-12-15 13:40:00,31.86,31.87,31.81,31.86,117154.0,30.8139,30.8236,30.7655,30.8139,117154.0
2023-12-15 13:50:00,31.86,31.9,31.86,31.89,131182.0,30.8139,30.8526,30.8139,30.8429,131182.0
2023-12-15 14:00:00,31.88,31.91,31.87,31.89,49648.0,30.8332,30.8623,30.8236,30.8429,49648.0
2023-12-15 14:10:00,31.89,31.95,31.89,31.93,101840.0,30.8429,30.9009,30.8429,30.8816,101840.0
2023-12-15 14:20:00,31.93,31.93,31.87,31.88,41238.0,30.8816,30.8816,30.8236,30.8332,41238.0
2023-12-15 14:30:00,31.88,31.92,31.86,31.9,290144.0,30.8332,30.8719,30.8139,30.8526,290144.0
2023-12-15 14:40:00,31.9,31.98,31.9,31.95,78036.0,30.8526,30.93,30.8526,30.9009,78036.0
2023-12-15 14:50:00,31.96,31.96,31.91,31.93,82860.0,30.9106,30.9106,30.8623,30.8816,82860.0
2023-12-15 15:00:00,31.94,31.98,31.93,31.94,40164.0,30.8913,30.93,30.8816,30.8913,40164.0
2023-12-15 15:10:00,31.94,31.97,31.92,31.97,74602.0,30.8913,30.9203,30.8719,30.9203,74602.0
2023-12-15 15:20:00,31.97,31.98,31.94,31.95,75442.0,30.9203,30.93,30.8913,30.9009,75442.0
2023-12-15 15:30:00,31.96,31.97,31.92,31.93,105510.0,30.9106,30.9203,30.8719,30.8816,105510.0
2023-12-15 15:40:00,31.92,31.96,31.92,31.96,138758.0,30.8719,30.9106,30.8719,30.9106,138758.0
2023-12-15 15:50:00,31.95,32.1,31.95,32.07,1276564.0,30.9009,31.046,30.9009,31.017,1276564.0
2023-12-18 09:30:00,32.27,32.32,32.09,32.1,227700.0,31.2104,31.2588,31.0364,31.046,227700.0
2023-12-18 09:40:00,32.11,32.19,32.07,32.17,121872.0,31.0557,31.1331,31.017,31.1137,121872.0
2023-12-18 09:50:00,32.17,32.17,32.09,32.11,77030.0,31.1137,31.1137,31.0364,31.0557,77030.0
2023-12-18 10:00:00,32.11,32.18,32.1,32.13,76464.0,31.0557,31.1234,31.046,31.075,76464.0
2023-12-18 10:10:00,32.13,32.13,32.05,32.1,68130.0,31.075,31.075,30.9977,31.046,68130.0
2023-12-18 10:20:00,32.11,32.13,32.09,32.1,60290.0,31.0557,31.075,31.0364,31.046,60290.0
2023-12-18 10:30:00,32.11,32.13,32.09,32.11,65676.0,31.0557,31.075,31.0364,31.0557,65676.0
2023-12-18 10:40:00,32.12,32.16,32.11,32.15,69116.0,31.0654,31.1041,31.0557,31.0944,69116.0
2023-12-18 10:50:00,32.15,32.17,32.1,32.17,73812.0,31.0944,31.1137,31.046,31.1137,73812.0
2023-12-18 11:00:00,32.17,32.21,32.16,32.2,43118.0,31.1137,31.1524,31.1041,31.1427,43118.0
2023-12-18 11:10:00,32.2,32.22,32.18,32.22,55644.0,31.1427,31.1621,31.1234,31.1621,55644.0
2023-12-18 11:20:00,32.21,32.21,32.18,32.2,57862.0,31.1524,31.1524,31.1234,31.1427,57862.0
2023-12-18 11:30:00,32.2,32.21,32.15,32.16,35244.0,31.1427,31.1524,31.0944,31.1041,35244.0
2023-12-18 11:40:00,32.16,32.2,32.16,32.19,49568.0,31.1041,31.1427,31.1041,31.1331,49568.0
2023-12-18 11:50:00,32.2,32.23,32.18,32.21,70100.0,31.1427,31.1718,31.1234,31.1524,70100.0
2023-12-18 12:00:00,32.21,32.23,32.2,32.23,65560.0,31.1524,31.1718,31.1427,31.1718,65560.0
2023-12-18 12:10:00,32.23,32.27,32.22,32.27,59114.0,31.1718,31.2104,31.1621,31.2104,59114.0
2023-12-18 12:20:00,32.27,32.27,32.23,32.27,30838.0,31.2104,31.2104,31.1718,31.2104,30838.0
2023-12-18 12:30:00,32.27,32.31,32.26,32.31,39978.0,31.2104,31.2491,31.2008,31.2491,39978.0
2023-12-18 12:40:00,32.3,32.32,32.29,32.31,29284.0,31.2395,31.2588,31.2298,31.2491,29284.0
2023-12-18 12:50:00,32.31,32.33,32.28,32.32,69996.0,31.2491,31.2685,31.2201,31.2588,69996.0
2023-12-18 13:00:00,32.32,32.34,32.31,32.34,30744.0,31.2588,31.2781,31.2491,31.2781,30744.0
2023-12-18 13:10:00,32.33,32.33,32.29,32.29,55306.0,31.2685,31.2685,31.2298,31.2298,55306.0
2023-12-18 13:20:00,32.29,32.32,32.29,32.32,33284.0,31.2298,31.2588,31.2298,31.2588,33284.0
2023-12-18 13:30:00,32.32,32.34,32.31,32.34,70068.0,31.2588,31.2781,31.2491,31.2781,70068.0
2023-12-18 13:40:00,32.34,32.34,32.28,32.3,38498.0,31.2781,31.2781,31.2201,31.2395,38498.0
2023-12-18 13:50:00,32.3,32.32,32.29,32.31,43514.0,31.2395,31.2588,31.2298,31.2491,43514.0
2023-12-18 14:00:00,32.31,32.35,32.31,32.33,70336.0,31.2491,31.2878,31.2491,31.2685,70336.0
2023-12-18 14:10:00,32.33,32.35,32.33,32.35,41768.0,31.2685,31.2878,31.2685,31.2878,41768.0
2023-12-18 14:20:00,32.35,32.35,32.29,32.31,55434.0,31.2878,31.2878,31.2298,31.2491,55434.0
2023-12-18 14:30:00,32.32,32.32,32.27,32.29,55106.0,31.2588,31.2588,31.2104,31.2298,55106.0
2023-12-18 14:40:00,32.29,32.34,32.28,32.33,43930.0,31.2298,31.2781,31.2201,31.2685,43930.0
2023-12-18 14:50:00,32.33,32.35,32.32,32.32,40512.0,31.2685,31.2878,31.2588,31.2588,40512.0
2023-12-18 15:00:00,32.32,32.32,32.28,32.31,45702.0,31.2588,31.2588,31.2201,31.2491,45702.0
2023-12-18 15:10:00,32.31,32.35,32.31,32.32,103624.0,31.2491,31.2878,31.2491,31.2588,103624.0
2023-12-18 15:20:00,32.33,32.36,32.31,32.35,58608.0,31.2685,31.2975,31.2491,31.2878,58608.0
2023-12-18 15:30:00,32.35,32.37,32.3,32.3,165024.0,31.2878,31.3072,31.2395,31.2395,165024.0
2023-12-18 15:40:00,32.3,32.31,32.27,32.3,473570.0,31.2395,31.2491,31.2104,31.2395,473570.0
2023-12-18 15:50:00,32.31,32.35,32.29,32.32,358950.0,31.2491,31.2878,31.2298,31.2588,358950.0
2023-12-19 09:30:00,32.35,32.52,32.28,32.31,212412.0,31.2878,31.4522,31.2201,31.2491,212412.0
2023-12-19 09:40:00,32.3,32.38,32.29,32.32,215826.0,31.2395,31.3168,31.2298,31.2588,215826.0
2023-12-19 09:50:00,32.32,32.34,32.23,32.33,182996.0,31.2588,31.2781,31.1718,31.2685,182996.0
2023-12-19 10:00:00,32.33,32.33,32.27,32.27,49516.0,31.2685,31.2685,31.2104,31.2104,49516.0
2023-12-19 10:10:00,32.27,32.35,32.27,32.34,76322.0,31.2104,31.2878,31.2104,31.2781,76322.0
2023-12-19 10:20:00,32.33,32.38,32.32,32.34,54714.0,31.2685,31.3168,31.2588,31.2781,54714.0
2023-12-19 10:30:00,32.34,32.4,32.32,32.38,43490.0,31.2781,31.3362,31.2588,31.3168,43490.0
2023-12-19 10:40:00,32.38,32.42,32.37,32.38,29400.0,31.3168,31.3555,31.3072,31.3168,29400.0
2023-12-19 10:50:00,32.38,32.42,32.35,32.37,86894.0,31.3168,31.3555,31.2878,31.3072,86894.0
2023-12-19 11:00:00,32.38,32.4,32.36,32.4,29906.0,31.3168,31.3362,31.2975,31.3362,29906.0
2023-12-19 11:10:00,32.39,32.4,32.37,32.38,37596.0,31.3265,31.3362,31.3072,31.3168,37596.0
2023-12-19 11:20:00,32.38,32.38,32.32,32.32,47138.0,31.3168,31.3168,31.2588,31.2588,47138.0
2023-12-19 11:30:00,32.32,32.32,32.25,32.29,98792.0,31.2588,31.2588,31.1911,31.2298,98792.0
2023-12-19 11:40:00,32.31,32.33,32.26,32.27,31792.0,31.2491,31.2685,31.2008,31.2104,31792.0
2023-12-19 11:50:00,32.27,32.27,32.23,32.24,37080.0,31.2104,31.2104,31.1718,31.1814,37080.0
2023-12-19 12:00:00,32.24,32.3,32.23,32.29,24048.0,31.1814,31.2395,31.1718,31.2298,24048.0
2023-12-19 12:10:00,32.3,32.34,32.29,32.33,56868.0,31.2395,31.2781,31.2298,31.2685,56868.0
2023-12-19 12:20:00,32.33,32.33,32.32,32.32,44532.0,31.2685,31.2685,31.2588,31.2588,44532.0
2023-12-19 12:30:00,32.32,32.35,32.32,32.33,15550.0,31.2588,31.2878,31.2588,31.2685,15550.0
2023-12-19 12:40:00,32.33,32.34,32.3,32.32,22362.0,31.2685,31.2781,31.2395,31.2588,22362.0
2023-12-19 12:50:00,32.32,32.34,32.31,32.32,30560.0,31.2588,31.2781,31.2491,31.2588,30560.0
2023-12-19 13:00:00,32.32,32.33,32.27,32.27,30290.0,31.2588,31.2685,31.2104,31.2104,30290.0
2023-12-19 13:10:00,32.27,32.3,32.27,32.28,32992.0,31.2104,31.2395,31.2104,31.2201,32992.0
2023-12-19 13:20:00,32.29,32.33,32.29,32.32,83548.0,31.2298,31.2685,31.2298,31.2588,83548.0
2023-12-19 13:30:00,32.32,32.33,32.24,32.25,35994.0,31.2588,31.2685,31.1814,31.1911,35994.0
2023-12-19 13:40:00,32.26,32.3,32.25,32.3,29870.0,31.2008,31.2395,31.1911,31.2395,29870.0
2023-12-19 13:50:00,32.3,32.3,32.27,32.3,34304.0,31.2395,31.2395,31.2104,31.2395,34304.0
2023-12-19 14:00:00,32.3,32.35,32.29,32.34,140084.0,31.2395,31.2878,31.2298,31.2781,140084.0
2023-12-19 14:10:00,32.34,32.34,32.27,32.27,20002.0,31.2781,31.2781,31.2104,31.2104,20002.0
2023-12-19 14:20:00,32.28,32.31,32.27,32.31,33078.0,31.2201,31.2491,31.2104,31.2491,33078.0
2023-12-19 14:30:00,32.31,32.32,32.3,32.31,20510.0,31.2491,31.2588,31.2395,31.2491,20510.0
2023-12-19 14:40:00,32.31,32.31,32.24,32.24,25230.0,31.2491,31.2491,31.1814,31.1814,25230.0
2023-12-19 14:50:00,32.24,32.27,32.24,32.27,31648.0,31.1814,31.2104,31.1814,31.2104,31648.0
2023-12-19 15:00:00,32.27,32.29,32.26,32.29,41272.0,31.2104,31.2298,31.2008,31.2298,41272.0
2023-12-19 15:10:00,32.29,32.3,32.27,32.29,52502.0,31.2298,31.2395,31.2104,31.2298,52502.0
2023-12-19 15:20:00,32.29,32.31,32.26,32.3,60160.0,31.2298,31.2491,31.2008,31.2395,60160.0
2023-12-19 15:30:00,32.31,32.32,32.27,32.32,62314.0,31.2491,31.2588,31.2104,31.2588,62314.0
2023-12-19 15:40:00,32.32,32.37,32.31,32.34,86956.0,31.2588,31.3072,31.2491,31.2781,86956.0
2023-12-19 15:50:00,32.35,32.36,32.31,32.35,450324.0,31.2878,31.2975,31.2491,31.2878,450324.0
2023-12-20 09:30:00,32.42,32.44,32.27,32.38,204418.0,31.3555,31.3749,31.2104,31.3168,204418.0
2023-12-20 09:40:00,32.38,32.47,32.35,32.47,88114.0,31.3168,31.4039,31.2878,31.4039,88114.0
2023-12-20 09:50:00,32.47,32.51,32.38,32.51,98750.0,31.4039,31.4426,31.3168,31.4426,98750.0
2023-12-20 10:00:00,32.51,32.55,32.44,32.48,110606.0,31.4426,31.4812,31.3749,31.4135,110606.0
2023-12-20 10:10:00,32.48,32.55,32.45,32.55,80168.0,31.4135,31.4812,31.3845,31.4812,80168.0
2023-12-20 10:20:00,32.56,32.59,32.52,32.58,174638.0,31.4909,31.5199,31.4522,31.5103,174638.0
2023-12-20 10:30:00,32.59,32.63,32.57,32.62,80828.0,31.5199,31.5586,31.5006,31.549,80828.0
2023-12-20 10:40:00,32.62,32.67,32.59,32.66,229552.0,31.549,31.5973,31.5199,31.5876,229552.0
2023-12-20 10:50:00,32.65,32.66,32.6,32.63,86302.0,31.578,31.5876,31.5296,31.5586,86302.0
2023-12-20 11:00:00,32.63,32.63,32.56,32.59,46974.0,31.5586,31.5586,31.4909,31.5199,46974.0
2023-12-20 11:10:00,32.59,32.62,32.58,32.62,46622.0,31.5199,31.549,31.5103,31.549,46622.0
2023-12-20 11:20:00,32.62,32.63,32.58,32.6,95414.0,31.549,31.5586,31.5103,31.5296,95414.0
2023-12-20 11:30:00,32.6,32.6,32.58,32.59,46894.0,31.5296,31.5296,31.5103,31.5199,46894.0
2023-12-20 11:40:00,32.59,32.6,32.58,32.58,40090.0,31.5199,31.5296,31.5103,31.5103,40090.0
2023-12-20 11:50:00,32.58,32.6,32.56,32.57,27774.0,31.5103,31.5296,31.4909,31.5006,27774.0
2023-12-20 12:00:00,32.58,32.61,32.57,32.6,51326.0,31.5103,31.5393,31.5006,31.5296,51326.0
2023-12-20 12:10:00,32.59,32.6,32.54,32.56,30932.0,31.5199,31.5296,31.4716,31.4909,30932.0
2023-12-20 12:20:00,32.56,32.57,32.55,32.57,18522.0,31.4909,31.5006,31.4812,31.5006,18522.0
2023-12-20 12:30:00,32.57,32.57,32.51,32.53,47416.0,31.5006,31.5006,31.4426,31.4619,47416.0
2023-12-20 12:40:00,32.53,32.53,32.51,32.52,31184.0,31.4619,31.4619,31.4426,31.4522,31184.0
2023-12-20 12:50:00,32.52,32.55,32.51,32.54,67882.0,31.4522,31.4812,31.4426,31.4716,67882.0
2023-12-20 13:00:00,32.54,32.54,32.49,32.49,29634.0,31.4716,31.4716,31.4232,31.4232,29634.0
2023-12-20 13:10:00,32.49,32.52,32.49,32.49,35156.0,31.4232,31.4522,31.4232,31.4232,35156.0
2023-12-20 13:20:00,32.49,32.51,32.47,32.49,55930.0,31.4232,31.4426,31.4039,31.4232,55930.0
2023-12-20 13:30:00,32.49,32.49,32.46,32.47,35024.0,31.4232,31.4232,31.3942,31.4039,35024.0
2023-12-20 13:40:00,32.47,32.49,32.45,32.48,38576.0,31.4039,31.4232,31.3845,31.4135,38576.0
2023-12-20 13:50:00,32.48,32.49,32.47,32.49,26968.0,31.4135,31.4232,31.4039,31.4232,26968.0
2023-12-20 14:00:00,32.49,32.52,32.48,32.52,61892.0,31.4232,31.4522,31.4135,31.4522,61892.0
2023-12-20 14:10:00,32.52,32.54,32.5,32.52,58614.0,31.4522,31.4716,31.4329,31.4522,58614.0
2023-12-20 14:20:00,32.52,32.52,32.51,32.51,41392.0,31.4522,31.4522,31.4426,31.4426,41392.0
2023-12-20 14:30:00,32.51,32.52,32.48,32.48,55862.0,31.4426,31.4522,31.4135,31.4135,55862.0
2023-12-20 14:40:00,32.47,32.54,32.47,32.52,89872.0,31.4039,31.4716,31.4039,31.4522,89872.0
2023-12-20 14:50:00,32.52,32.52,32.32,32.33,200316.0,31.4522,31.4522,31.2588,31.2685,200316.0
2023-12-20 15:00:00,32.32,32.34,32.27,32.34,101606.0,31.2588,31.2781,31.2104,31.2781,101606.0
2023-12-20 15:10:00,32.34,32.42,32.31,32.41,156782.0,31.2781,31.3555,31.2491,31.3458,156782.0
2023-12-20 15:20:00,32.41,32.44,32.36,32.38,130550.0,31.3458,31.3749,31.2975,31.3168,130550.0
2023-12-20 15:30:00,32.38,32.42,32.35,32.37,125630.0,31.3168,31.3555,31.2878,31.3072,125630.0
2023-12-20 15:40:00,32.38,32.45,32.36,32.45,220688.0,31.3168,31.3845,31.2975,31.3845,220688.0
2023-12-20 15:50:00,32.45,32.48,32.31,32.32,636790.0,31.3845,31.4135,31.2491,31.2588,636790.0
2023-12-21 09:30:00,32.48,32.59,32.43,32.59,81044.0,31.4135,31.5199,31.3652,31.5199,81044.0
2023-12-21 09:40:00,32.59,32.59,32.52,32.52,65520.0,31.5199,31.5199,31.4522,31.4522,65520.0
2023-12-21 09:50:00,32.52,32.57,32.49,32.56,48400.0,31.4522,31.5006,31.4232,31.4909,48400.0
2023-12-21 10:00:00,32.56,32.6,32.54,32.58,119490.0,31.4909,31.5296,31.4716,31.5103,119490.0
2023-12-21 10:10:00,32.56,32.63,32.55,32.62,61756.0,31.4909,31.5586,31.4812,31.549,61756.0
2023-12-21 10:20:00,32.63,32.71,32.6,32.62,76068.0,31.5586,31.636,31.5296,31.549,76068.0
2023-12-21 10:30:00,32.61,32.65,32.61,32.62,43060.0,31.5393,31.578,31.5393,31.549,43060.0
2023-12-21 10:40:00,32.62,32.65,32.6,32.62,53644.0,31.549,31.578,31.5296,31.549,53644.0
2023-12-21 10:50:00,32.62,32.63,32.58,32.59,49146.0,31.549,31.5586,31.5103,31.5199,49146.0
2023-12-21 11:00:00,32.59,32.63,32.58,32.58,73882.0,31.5199,31.5586,31.5103,31.5103,73882.0
2023-12-21 11:10:00,32.58,32.59,32.55,32.57,42388.0,31.5103,31.5199,31.4812,31.5006,42388.0
2023-12-21 11:20:00,32.56,32.63,32.56,32.63,45510.0,31.4909,31.5586,31.4909,31.5586,45510.0
2023-12-21 11:30:00,32.62,32.66,32.6,32.63,68550.0,31.549,31.5876,31.5296,31.5586,68550.0
2023-12-21 11:40:00,32.63,32.63,32.58,32.58,26028.0,31.5586,31.5586,31.5103,31.5103,26028.0
2023-12-21 11:50:00,32.59,32.59,32.49,32.5,51596.0,31.5199,31.5199,31.4232,31.4329,51596.0
2023-12-21 12:00:00,32.49,32.5,32.42,32.44,106492.0,31.4232,31.4329,31.3555,31.3749,106492.0
2023-12-21 12:10:00,32.44,32.47,32.44,32.46,32446.0,31.3749,31.4039,31.3749,31.3942,32446.0
2023-12-21 12:20:00,32.46,32.49,32.43,32.44,53596.0,31.3942,31.4232,31.3652,31.3749,53596.0
2023-12-21 12:30:00,32.44,32.48,32.43,32.46,47330.0,31.3749,31.4135,31.3652,31.3942,47330.0
2023-12-21 12:40:00,32.46,32.52,32.46,32.49,39376.0,31.3942,31.4522,31.3942,31.4232,39376.0
2023-12-21 12:50:00,32.49,32.5,32.45,32.48,50760.0,31.4232,31.4329,31.3845,31.4135,50760.0
2023-12-21 13:00:00,32.48,32.51,32.48,32.49,61196.0,31.4135,31.4426,31.4135,31.4232,61196.0
2023-12-21 13:10:00,32.49,32.49,32.42,32.42,53166.0,31.4232,31.4232,31.3555,31.3555,53166.0
2023-12-21 13:20:00,32.43,32.5,32.42,32.49,48470.0,31.3652,31.4329,31.3555,31.4232,48470.0
2023-12-21 13:30:00,32.49,32.52,32.46,32.49,53200.0,31.4232,31.4522,31.3942,31.4232,53200.0
2023-12-21 13:40:00,32.48,32.52,32.47,32.51,58226.0,31.4135,31.4522,31.4039,31.4426,58226.0
2023-12-21 13:50:00,32.52,32.54,32.51,32.54,29082.0,31.4522,31.4716,31.4426,31.4716,29082.0
2023-12-21 14:00:00,32.53,32.54,32.51,32.52,40608.0,31.4619,31.4716,31.4426,31.4522,40608.0
2023-12-21 14:10:00,32.52,32.55,32.48,32.55,52070.0,31.4522,31.4812,31.4135,31.4812,52070.0
2023-12-21 14:20:00,32.54,32.55,32.48,32.49,42630.0,31.4716,31.4812,31.4135,31.4232,42630.0
2023-12-21 14:30:00,32.49,32.52,32.48,32.51,29758.0,31.4232,31.4522,31.4135,31.4426,29758.0
2023-12-21 14:40:00,32.51,32.54,32.5,32.52,54126.0,31.4426,31.4716,31.4329,31.4522,54126.0
2023-12-21 14:50:00,32.51,32.52,32.48,32.49,69428.0,31.4426,31.4522,31.4135,31.4232,69428.0
2023-12-21 15:00:00,32.49,32.49,32.47,32.48,68450.0,31.4232,31.4232,31.4039,31.4135,68450.0
2023-12-21 15:10:00,32.48,32.51,32.47,32.51,69758.0,31.4135,31.4426,31.4039,31.4426,69758.0
2023-12-21 15:20:00,32.51,32.56,32.5,32.55,93518.0,31.4426,31.4909,31.4329,31.4812,93518.0
2023-12-21 15:30:00,32.56,32.57,32.52,32.56,82126.0,31.4909,31.5006,31.4522,31.4909,82126.0
2023-12-21 15:40:00,32.56,32.59,32.55,32.58,99222.0,31.4909,31.5199,31.4812,31.5103,99222.0
2023-12-21 15:50:00,32.58,32.6,32.54,32.56,550316.0,31.5103,31.5296,31.4716,31.4909,550316.0
2023-12-22 09:30:00,32.68,32.73,32.6,32.66,78720.0,31.607,31.6553,31.5296,31.5876,78720.0
2023-12-22 09:40:00,32.66,32.72,32.63,32.67,94356.0,31.5876,31.6457,31.5586,31.5973,94356.0
2023-12-22 09:50:00,32.66,32.67,32.63,32.65,76410.0,31.5876,31.5973,31.5586,31.578,76410.0
2023-12-22 10:00:00,32.65,32.68,32.63,32.65,124000.0,31.578,31.607,31.5586,31.578,124000.0
2023-12-22 10:10:00,32.66,32.72,32.64,32.72,54894.0,31.5876,31.6457,31.5683,31.6457,54894.0
2023-12-22 10:20:00,32.72,32.77,32.71,32.76,38434.0,31.6457,31.694,31.636,31.6844,38434.0
2023-12-22 10:30:00,32.77,32.77,32.7,32.73,61482.0,31.694,31.694,31.6263,31.6553,61482.0
2023-12-22 10:40:00,32.74,32.77,32.73,32.74,32980.0,31.665,31.694,31.6553,31.665,32980.0
2023-12-22 10:50:00,32.74,32.79,32.73,32.79,45956.0,31.665,31.7134,31.6553,31.7134,45956.0
2023-12-22 11:00:00,32.78,32.78,32.69,32.73,112356.0,31.7037,31.7037,31.6167,31.6553,112356.0
2023-12-22 11:10:00,32.74,32.74,32.73,32.74,26848.0,31.665,31.665,31.6553,31.665,26848.0
2023-12-22 11:20:00,32.74,32.76,32.71,32.72,47388.0,31.665,31.6844,31.636,31.6457,47388.0
2023-12-22 11:30:00,32.74,32.74,32.66,32.67,33066.0,31.665,31.665,31.5876,31.5973,33066.0
2023-12-22 11:40:00,32.67,32.68,32.63,32.66,45944.0,31.5973,31.607,31.5586,31.5876,45944.0
2023-12-22 11:50:00,32.66,32.7,32.66,32.67,32264.0,31.5876,31.6263,31.5876,31.5973,32264.0
2023-12-22 12:00:00,32.67,32.68,32.63,32.64,30804.0,31.5973,31.607,31.5586,31.5683,30804.0
2023-12-22 12:10:00,32.64,32.64,32.61,32.63,20616.0,31.5683,31.5683,31.5393,31.5586,20616.0
2023-12-22 12:20:00,32.63,32.71,32.63,32.7,29104.0,31.5586,31.636,31.5586,31.6263,29104.0
2023-12-22 12:30:00,32.7,32.7,32.67,32.67,28042.0,31.6263,31.6263,31.5973,31.5973,28042.0
2023-12-22 12:40:00,32.67,32.72,32.67,32.69,33440.0,31.5973,31.6457,31.5973,31.6167,33440.0
2023-12-22 12:50:00,32.69,32.71,32.68,32.71,23086.0,31.6167,31.636,31.607,31.636,23086.0
2023-12-22 13:00:00,32.71,32.74,32.7,32.73,30484.0,31.636,31.665,31.6263,31.6553,30484.0
2023-12-22 13:10:00,32.74,32.74,32.72,32.73,28992.0,31.665,31.665,31.6457,31.6553,28992.0
2023-12-22 13:20:00,32.73,32.76,32.72,32.74,30528.0,31.6553,31.6844,31.6457,31.665,30528.0
2023-12-22 13:30:00,32.74,32.75,32.72,32.72,30282.0,31.665,31.6747,31.6457,31.6457,30282.0
2023-12-22 13:40:00,32.72,32.76,32.7,32.74,29358.0,31.6457,31.6844,31.6263,31.665,29358.0
2023-12-22 13:50:00,32.74,32.77,32.72,32.76,35516.0,31.665,31.694,31.6457,31.6844,35516.0
2023-12-22 14:00:00,32.76,32.77,32.68,32.69,46882.0,31.6844,31.694,31.607,31.6167,46882.0
2023-12-22 14:10:00,32.69,32.7,32.63,32.64,53472.0,31.6167,31.6263,31.5586,31.5683,53472.0
2023-12-22 14:20:00,32.65,32.66,32.6,32.62,51424.0,31.578,31.5876,31.5296,31.549,51424.0
2023-12-22 14:30:00,32.62,32.66,32.6,32.65,75816.0,31.549,31.5876,31.5296,31.578,75816.0
2023-12-22 14:40:00,32.66,32.71,32.66,32.7,65952.0,31.5876,31.636,31.5876,31.6263,65952.0
2023-12-22 14:50:00,32.7,32.72,32.69,32.7,71934.0,31.6263,31.6457,31.6167,31.6263,71934.0
2023-12-22 15:00:00,32.7,32.71,32.66,32.67,106848.0,31.6263,31.636,31.5876,31.5973,106848.0
2023-12-22 15:10:00,32.67,32.69,32.66,32.69,60856.0,31.5973,31.6167,31.5876,31.6167,60856.0
2023-12-22 15:20:00,32.68,32.72,32.67,32.71,44958.0,31.607,31.6457,31.5973,31.636,44958.0
2023-12-22 15:30:00,32.72,32.72,32.66,32.67,57626.0,31.6457,31.6457,31.5876,31.5973,57626.0
2023-12-22 15:40:00,32.67,32.69,32.65,32.65,80226.0,31.5973,31.6167,31.578,31.578,80226.0
2023-12-22 15:50:00,32.65,32.7,32.63,32.67,268758.0,31.578,31.6263,31.5586,31.5973,268758.0
2023-12-26 09:30:00,32.79,32.79,32.69,32.74,64554.0,31.7134,31.7134,31.6167,31.665,64554.0
2023-12-26 09:40:00,32.74,32.74,32.66,32.73,28688.0,31.665,31.665,31.5876,31.6553,28688.0
2023-12-26 09:50:00,32.73,32.73,32.7,32.72,57250.0,31.6553,31.6553,31.6263,31.6457,57250.0
2023-12-26 10:00:00,32.73,32.73,32.66,32.67,45286.0,31.6553,31.6553,31.5876,31.5973,45286.0
2023-12-26 10:10:00,32.66,32.69,32.65,32.66,31344.0,31.5876,31.6167,31.578,31.5876,31344.0
2023-12-26 10:20:00,32.66,32.67,32.66,32.66,35194.0,31.5876,31.5973,31.5876,31.5876,35194.0
2023-12-26 10:30:00,32.67,32.73,32.66,32.7,35458.0,31.5973,31.6553,31.5876,31.6263,35458.0
2023-12-26 10:40:00,32.7,32.74,32.69,32.74,23204.0,31.6263,31.665,31.6167,31.665,23204.0
2023-12-26 10:50:00,32.74,32.76,32.72,32.76,38504.0,31.665,31.6844,31.6457,31.6844,38504.0
2023-12-26 11:00:00,32.76,32.77,32.69,32.71,31666.0,31.6844,31.694,31.6167,31.636,31666.0
2023-12-26 11:10:00,32.71,32.76,32.7,32.74,24214.0,31.636,31.6844,31.6263,31.665,24214.0
2023-12-26 11:20:00,32.73,32.74,32.72,32.74,32416.0,31.6553,31.665,31.6457,31.665,32416.0
2023-12-26 11:30:00,32.74,32.74,32.73,32.73,21838.0,31.665,31.665,31.6553,31.6553,21838.0
2023-12-26 11:40:00,32.73,32.75,32.71,32.72,35780.0,31.6553,31.6747,31.636,31.6457,35780.0
2023-12-26 11:50:00,32.71,32.74,32.7,32.74,60868.0,31.636,31.665,31.6263,31.665,60868.0
2023-12-26 12:00:00,32.74,32.77,32.74,32.75,33412.0,31.665,31.694,31.665,31.6747,33412.0
2023-12-26 12:10:00,32.76,32.79,32.75,32.78,37838.0,31.6844,31.7134,31.6747,31.7037,37838.0
2023-12-26 12:20:00,32.78,32.82,32.78,32.8,30074.0,31.7037,31.7424,31.7037,31.723,30074.0
2023-12-26 12:30:00,32.8,32.8,32.77,32.77,25780.0,31.723,31.723,31.694,31.694,25780.0
2023-12-26 12:40:00,32.78,32.83,32.77,32.83,32514.0,31.7037,31.7521,31.694,31.7521,32514.0
2023-12-26 12:50:00,32.83,32.83,32.78,32.79,34402.0,31.7521,31.7521,31.7037,31.7134,34402.0
2023-12-26 13:00:00,32.79,32.81,32.79,32.81,7800.0,31.7134,31.7327,31.7134,31.7327,7800.0
2023-12-26 13:10:00,32.81,32.83,32.8,32.81,37078.0,31.7327,31.7521,31.723,31.7327,37078.0
2023-12-26 13:20:00,32.81,32.82,32.8,32.82,34022.0,31.7327,31.7424,31.723,31.7424,34022.0
2023-12-26 13:30:00,32.82,32.83,32.8,32.81,22590.0,31.7424,31.7521,31.723,31.7327,22590.0
2023-12-26 13:40:00,32.81,32.83,32.8,32.82,31754.0,31.7327,31.7521,31.723,31.7424,31754.0
2023-12-26 13:50:00,32.82,32.82,32.77,32.79,23146.0,31.7424,31.7424,31.694,31.7134,23146.0
2023-12-26 14:00:00,32.79,32.8,32.77,32.78,21368.0,31.7134,31.723,31.694,31.7037,21368.0
2023-12-26 14:10:00,32.78,32.79,32.77,32.77,30830.0,31.7037,31.7134,31.694,31.694,30830.0
2023-12-26 14:20:00,32.77,32.77,32.76,32.76,45128.0,31.694,31.694,31.6844,31.6844,45128.0
2023-12-26 14:30:00,32.77,32.8,32.76,32.8,37020.0,31.694,31.723,31.6844,31.723,37020.0
2023-12-26 14:40:00,32.79,32.81,32.78,32.8,33744.0,31.7134,31.7327,31.7037,31.723,33744.0
2023-12-26 14:50:00,32.8,32.82,32.8,32.82,31836.0,31.723,31.7424,31.723,31.7424,31836.0
2023-12-26 15:00:00,32.82,32.82,32.79,32.79,39000.0,31.7424,31.7424,31.7134,31.7134,39000.0
2023-12-26 15:10:00,32.79,32.8,32.77,32.77,55550.0,31.7134,31.723,31.694,31.694,55550.0
2023-12-26 15:20:00,32.77,32.83,32.77,32.8,36466.0,31.694,31.7521,31.694,31.723,36466.0
2023-12-26 15:30:00,32.8,32.81,32.77,32.77,51058.0,31.723,31.7327,31.694,31.694,51058.0
2023-12-26 15:40:00,32.77,32.79,32.76,32.76,131068.0,31.694,31.7134,31.6844,31.6844,131068.0
2023-12-26 15:50:00,32.75,32.79,32.71,32.74,393280.0,31.6747,31.7134,31.636,31.665,393280.0
2023-12-27 09:30:00,32.8,32.83,32.69,32.77,121584.0,31.723,31.7521,31.6167,31.694,121584.0
2023-12-27 09:40:00,32.77,32.77,32.7,32.71,111300.0,31.694,31.694,31.6263,31.636,111300.0
2023-12-27 09:50:00,32.71,32.77,32.69,32.73,115546.0,31.636,31.694,31.6167,31.6553,115546.0
2023-12-27 10:00:00,32.73,32.77,32.71,32.72,35444.0,31.6553,31.694,31.636,31.6457,35444.0
2023-12-27 10:10:00,32.72,32.79,32.72,32.78,42586.0,31.6457,31.7134,31.6457,31.7037,42586.0
2023-12-27 10:20:00,32.77,32.81,32.74,32.79,38038.0,31.694,31.7327,31.665,31.7134,38038.0
2023-12-27 10:30:00,32.78,32.78,32.74,32.74,35978.0,31.7037,31.7037,31.665,31.665,35978.0
2023-12-27 10:40:00,32.74,32.74,32.68,32.7,50842.0,31.665,31.665,31.607,31.6263,50842.0
2023-12-27 10:50:00,32.7,32.74,32.69,32.73,35268.0,31.6263,31.665,31.6167,31.6553,35268.0
2023-12-27 11:00:00,32.73,32.76,32.72,32.74,99414.0,31.6553,31.6844,31.6457,31.665,99414.0
2023-12-27 11:10:00,32.74,32.77,32.72,32.76,99916.0,31.665,31.694,31.6457,31.6844,99916.0
2023-12-27 11:20:00,32.76,32.77,32.74,32.76,91446.0,31.6844,31.694,31.665,31.6844,91446.0
2023-12-27 11:30:00,32.76,32.79,32.74,32.78,135784.0,31.6844,31.7134,31.665,31.7037,135784.0
2023-12-27 11:40:00,32.78,32.81,32.77,32.77,93252.0,31.7037,31.7327,31.694,31.694,93252.0
2023-12-27 11:50:00,32.77,32.77,32.73,32.74,115028.0,31.694,31.694,31.6553,31.665,115028.0
2023-12-27 12:00:00,32.74,32.76,32.73,32.75,33018.0,31.665,31.6844,31.6553,31.6747,33018.0
2023-12-27 12:10:00,32.75,32.76,32.74,32.76,41322.0,31.6747,31.6844,31.665,31.6844,41322.0
2023-12-27 12:20:00,32.76,32.77,32.75,32.75,23292.0,31.6844,31.694,31.6747,31.6747,23292.0
2023-12-27 12:30:00,32.75,32.76,32.72,32.72,23964.0,31.6747,31.6844,31.6457,31.6457,23964.0
2023-12-27 12:40:00,32.72,32.74,32.69,32.74,21248.0,31.6457,31.665,31.6167,31.665,21248.0
2023-12-27 12:50:00,32.74,32.74,32.72,32.73,24004.0,31.665,31.665,31.6457,31.6553,24004.0
2023-12-27 13:00:00,32.74,32.79,32.74,32.77,125220.0,31.665,31.7134,31.665,31.694,125220.0
2023-12-27 13:10:00,32.78,32.8,32.76,32.77,49772.0,31.7037,31.723,31.6844,31.694,49772.0
2023-12-27 13:20:00,32.77,32.77,32.72,32.73,30628.0,31.694,31.694,31.6457,31.6553,30628.0
2023-12-27 13:30:00,32.73,32.74,32.72,32.73,15846.0,31.6553,31.665,31.6457,31.6553,15846.0
2023-12-27 13:40:00,32.73,32.74,32.73,32.74,31034.0,31.6553,31.665,31.6553,31.665,31034.0
2023-12-27 13:50:00,32.74,32.75,32.71,32.71,43526.0,31.665,31.6747,31.636,31.636,43526.0
2023-12-27 14:00:00,32.71,32.71,32.64,32.66,68814.0,31.636,31.636,31.5683,31.5876,68814.0
2023-12-27 14:10:00,32.66,32.67,32.63,32.67,45980.0,31.5876,31.5973,31.5586,31.5973,45980.0
2023-12-27 14:20:00,32.67,32.71,32.67,32.7,88394.0,31.5973,31.636,31.5973,31.6263,88394.0
2023-12-27 14:30:00,32.7,32.7,32.67,32.67,36824.0,31.6263,31.6263,31.5973,31.5973,36824.0
2023-12-27 14:40:00,32.67,32.68,32.66,32.67,37546.0,31.5973,31.607,31.5876,31.5973,37546.0
2023-12-27 14:50:00,32.67,32.68,32.65,32.67,38070.0,31.5973,31.607,31.578,31.5973,38070.0
2023-12-27 15:00:00,32.67,32.72,32.66,32.71,43500.0,31.5973,31.6457,31.5876,31.636,43500.0
2023-12-27 15:10:00,32.71,32.72,32.7,32.71,39080.0,31.636,31.6457,31.6263,31.636,39080.0
2023-12-27 15:20:00,32.71,32.72,32.68,32.69,66136.0,31.636,31.6457,31.607,31.6167,66136.0
2023-12-27 15:30:00,32.69,32.72,32.67,32.71,38404.0,31.6167,31.6457,31.5973,31.636,38404.0
2023-12-27 15:40:00,32.71,32.71,32.65,32.65,66356.0,31.636,31.636,31.578,31.578,66356.0
2023-12-27 15:50:00,32.65,32.68,32.63,32.68,466394.0,31.578,31.607,31.5586,31.607,466394.0
2023-12-28 09:30:00,32.7,32.7,32.6,32.62,77760.0,31.6263,31.6263,31.5296,31.549,77760.0
2023-12-28 09:40:00,32.61,32.65,32.54,32.63,102886.0,31.5393,31.578,31.4716,31.5586,102886.0
2023-12-28 09:50:00,32.63,32.66,32.58,32.59,65766.0,31.5586,31.5876,31.5103,31.5199,65766.0
2023-12-28 10:00:00,32.59,32.6,32.54,32.54,62296.0,31.5199,31.5296,31.4716,31.4716,62296.0
2023-12-28 10:10:00,32.55,32.56,32.52,32.56,61540.0,31.4812,31.4909,31.4522,31.4909,61540.0
2023-12-28 10:20:00,32.56,32.56,32.51,32.52,38874.0,31.4909,31.4909,31.4426,31.4522,38874.0
2023-12-28 10:30:00,32.52,32.55,32.52,32.55,43486.0,31.4522,31.4812,31.4522,31.4812,43486.0
2023-12-28 10:40:00,32.55,32.55,32.49,32.5,43050.0,31.4812,31.4812,31.4232,31.4329,43050.0
2023-12-28 10:50:00,32.49,32.51,32.43,32.45,79568.0,31.4232,31.4426,31.3652,31.3845,79568.0
2023-12-28 11:00:00,32.45,32.49,32.45,32.48,48236.0,31.3845,31.4232,31.3845,31.4135,48236.0
2023-12-28 11:10:00,32.48,32.51,32.47,32.51,151160.0,31.4135,31.4426,31.4039,31.4426,151160.0
2023-12-28 11:20:00,32.51,32.51,32.47,32.47,48460.0,31.4426,31.4426,31.4039,31.4039,48460.0
2023-12-28 11:30:00,32.46,32.49,32.46,32.49,33618.0,31.3942,31.4232,31.3942,31.4232,33618.0
2023-12-28 11:40:00,32.49,32.51,32.49,32.49,33010.0,31.4232,31.4426,31.4232,31.4232,33010.0
2023-12-28 11:50:00,32.5,32.51,32.48,32.49,33372.0,31.4329,31.4426,31.4135,31.4232,33372.0
2023-12-28 12:00:00,32.49,32.52,32.49,32.49,55776.0,31.4232,31.4522,31.4232,31.4232,55776.0
2023-12-28 12:10:00,32.49,32.51,32.49,32.49,60254.0,31.4232,31.4426,31.4232,31.4232,60254.0
2023-12-28 12:20:00,32.49,32.5,32.46,32.46,40046.0,31.4232,31.4329,31.3942,31.3942,40046.0
2023-12-28 12:30:00,32.46,32.49,32.46,32.48,31128.0,31.3942,31.4232,31.3942,31.4135,31128.0
2023-12-28 12:40:00,32.48,32.5,32.47,32.49,23392.0,31.4135,31.4329,31.4039,31.4232,23392.0
2023-12-28 12:50:00,32.49,32.51,32.49,32.49,26152.0,31.4232,31.4426,31.4232,31.4232,26152.0
2023-12-28 13:00:00,32.49,32.49,32.44,32.48,46342.0,31.4232,31.4232,31.3749,31.4135,46342.0
2023-12-28 13:10:00,32.48,32.48,32.46,32.48,14308.0,31.4135,31.4135,31.3942,31.4135,14308.0
2023-12-28 13:20:00,32.48,32.49,32.48,32.48,18482.0,31.4135,31.4232,31.4135,31.4135,18482.0
2023-12-28 13:30:00,32.49,32.52,32.48,32.51,38832.0,31.4232,31.4522,31.4135,31.4426,38832.0
2023-12-28 13:40:00,32.49,32.49,32.48,32.49,31586.0,31.4232,31.4232,31.4135,31.4232,31586.0
2023-12-28 13:50:00,32.49,32.49,32.48,32.49,14680.0,31.4232,31.4232,31.4135,31.4232,14680.0
2023-12-28 14:00:00,32.49,32.5,32.47,32.47,29708.0,31.4232,31.4329,31.4039,31.4039,29708.0
2023-12-28 14:10:00,32.47,32.5,32.47,32.5,21360.0,31.4039,31.4329,31.4039,31.4329,21360.0
2023-12-28 14:20:00,32.5,32.5,32.49,32.49,36644.0,31.4329,31.4329,31.4232,31.4232,36644.0
2023-12-28 14:30:00,32.49,32.51,32.48,32.49,59558.0,31.4232,31.4426,31.4135,31.4232,59558.0
2023-12-28 14:40:00,32.49,32.49,32.47,32.47,58234.0,31.4232,31.4232,31.4039,31.4039,58234.0
2023-12-28 14:50:00,32.47,32.49,32.45,32.48,61282.0,31.4039,31.4232,31.3845,31.4135,61282.0
2023-12-28 15:00:00,32.47,32.49,32.45,32.49,48688.0,31.4039,31.4232,31.3845,31.4232,48688.0
2023-12-28 15:10:00,32.48,32.49,32.45,32.47,100096.0,31.4135,31.4232,31.3845,31.4039,100096.0
2023-12-28 15:20:00,32.48,32.48,32.45,32.45,62324.0,31.4135,31.4135,31.3845,31.3845,62324.0
2023-12-28 15:30:00,32.45,32.46,32.43,32.44,81280.0,31.3845,31.3942,31.3652,31.3749,81280.0
2023-12-28 15:40:00,32.44,32.46,32.43,32.45,121674.0,31.3749,31.3942,31.3652,31.3845,121674.0
2023-12-28 15:50:00,32.45,32.46,32.4,32.42,497938.0,31.3845,31.3942,31.3362,31.3555,497938.0
2023-12-29 09:30:00,32.42,32.55,32.35,32.45,98058.0,31.3555,31.4812,31.2878,31.3845,98058.0
2023-12-29 09:40:00,32.45,32.49,32.43,32.46,56840.0,31.3845,31.4232,31.3652,31.3942,56840.0
2023-12-29 09:50:00,32.45,32.53,32.45,32.53,41900.0,31.3845,31.4619,31.3845,31.4619,41900.0
2023-12-29 10:00:00,32.54,32.55,32.5,32.52,46050.0,31.4716,31.4812,31.4329,31.4522,46050.0
2023-12-29 10:10:00,32.52,32.52,32.46,32.49,52106.0,31.4522,31.4522,31.3942,31.4232,52106.0
2023-12-29 10:20:00,32.48,32.48,32.42,32.44,35792.0,31.4135,31.4135,31.3555,31.3749,35792.0
2023-12-29 10:30:00,32.44,32.44,32.41,32.42,46496.0,31.3749,31.3749,31.3458,31.3555,46496.0
2023-12-29 10:40:00,32.42,32.44,32.35,32.39,68488.0,31.3555,31.3749,31.2878,31.3265,68488.0
2023-12-29 10:50:00,32.4,32.42,32.38,32.4,81052.0,31.3362,31.3555,31.3168,31.3362,81052.0
2023-12-29 11:00:00,32.4,32.42,32.39,32.39,48664.0,31.3362,31.3555,31.3265,31.3265,48664.0
2023-12-29 11:10:00,32.39,32.41,32.3,32.35,67844.0,31.3265,31.3458,31.2395,31.2878,67844.0
2023-12-29 11:20:00,32.35,32.35,32.29,32.29,37736.0,31.2878,31.2878,31.2298,31.2298,37736.0
2023-12-29 11:30:00,32.29,32.33,32.29,32.33,31426.0,31.2298,31.2685,31.2298,31.2685,31426.0
2023-12-29 11:40:00,32.33,32.34,32.32,32.32,25306.0,31.2685,31.2781,31.2588,31.2588,25306.0
2023-12-29 11:50:00,32.32,32.33,32.27,32.29,35424.0,31.2588,31.2685,31.2104,31.2298,35424.0
2023-12-29 12:00:00,32.28,32.3,32.26,32.27,32182.0,31.2201,31.2395,31.2008,31.2104,32182.0
2023-12-29 12:10:00,32.27,32.28,32.24,32.27,57792.0,31.2104,31.2201,31.1814,31.2104,57792.0
2023-12-29 12:20:00,32.27,32.29,32.24,32.27,40064.0,31.2104,31.2298,31.1814,31.2104,40064.0
2023-12-29 12:30:00,32.27,32.29,32.27,32.27,50980.0,31.2104,31.2298,31.2104,31.2104,50980.0
2023-12-29 12:40:00,32.27,32.29,32.27,32.27,161490.0,31.2104,31.2298,31.2104,31.2104,161490.0
2023-12-29 12:50:00,32.28,32.34,32.27,32.33,96502.0,31.2201,31.2781,31.2104,31.2685,96502.0
2023-12-29 13:00:00,32.33,32.34,32.32,32.33,63964.0,31.2685,31.2781,31.2588,31.2685,63964.0
2023-12-29 13:10:00,32.33,32.33,32.29,32.29,78234.0,31.2685,31.2685,31.2298,31.2298,78234.0
2023-12-29 13:20:00,32.29,32.3,32.27,32.3,29042.0,31.2298,31.2395,31.2104,31.2395,29042.0
2023-12-29 13:30:00,32.3,32.35,32.29,32.35,37512.0,31.2395,31.2878,31.2298,31.2878,37512.0
2023-12-29 13:40:00,32.34,32.37,32.33,32.37,28124.0,31.2781,31.3072,31.2685,31.3072,28124.0
2023-12-29 13:50:00,32.37,32.37,32.31,32.32,25372.0,31.3072,31.3072,31.2491,31.2588,25372.0
2023-12-29 14:00:00,32.33,32.35,32.33,32.34,32072.0,31.2685,31.2878,31.2685,31.2781,32072.0
2023-12-29 14:10:00,32.34,32.35,32.33,32.35,39880.0,31.2781,31.2878,31.2685,31.2878,39880.0
2023-12-29 14:20:00,32.35,32.37,32.34,32.35,42596.0,31.2878,31.3072,31.2781,31.2878,42596.0
2023-12-29 14:30:00,32.35,32.36,32.34,32.35,34170.0,31.2878,31.2975,31.2781,31.2878,34170.0
2023-12-29 14:40:00,32.35,32.35,32.33,32.35,38418.0,31.2878,31.2878,31.2685,31.2878,38418.0
2023-12-29 14:50:00,32.35,32.36,32.32,32.33,80360.0,31.2878,31.2975,31.2588,31.2685,80360.0
2023-12-29 15:00:00,32.33,32.35,32.31,32.35,96890.0,31.2685,31.2878,31.2491,31.2878,96890.0
2023-12-29 15:10:00,32.35,32.37,32.33,32.35,101032.0,31.2878,31.3072,31.2685,31.2878,101032.0
2023-12-29 15:20:00,32.35,32.38,32.31,32.37,85238.0,31.2878,31.3168,31.2491,31.3072,85238.0
2023-12-29 15:30:00,32.36,32.37,32.34,32.35,114294.0,31.2975,31.3072,31.2781,31.2878,114294.0
2023-12-29 15:40:00,32.35,32.38,32.32,32.33,141968.0,31.2878,31.3168,31.2588,31.2685,141968.0
2023-12-29 15:50:00,32.32,32.4,32.3,32.38,811550.0,31.2588,31.3362,31.2395,31.3168,811550.0
2024-01-02 09:30:00,32.15,32.35,32.05,32.16,282188.0,31.0944,31.2878,30.9977,31.1041,282188.0
2024-01-02 09:40:00,32.15,32.33,32.13,32.14,164162.0,31.0944,31.2685,31.075,31.0847,164162.0
2024-01-02 09:50:00,32.14,32.23,32.14,32.19,97198.0,31.0847,31.1718,31.0847,31.1331,97198.0
2024-01-02 10:00:00,32.17,32.18,32.05,32.05,119958.0,31.1137,31.1234,30.9977,30.9977,119958.0
2024-01-02 10:10:00,32.05,32.09,31.99,32.02,164082.0,30.9977,31.0364,30.9396,30.9687,164082.0
2024-01-02 10:20:00,32.02,32.03,31.93,32.02,144282.0,30.9687,30.9783,30.8816,30.9687,144282.0
2024-01-02 10:30:00,32.02,32.02,31.95,31.99,84138.0,30.9687,30.9687,30.9009,30.9396,84138.0
2024-01-02 10:40:00,31.99,32.05,31.99,32.01,45554.0,30.9396,30.9977,30.9396,30.959,45554.0
2024-01-02 10:50:00,32.02,32.02,31.93,31.96,62292.0,30.9687,30.9687,30.8816,30.9106,62292.0
2024-01-02 11:00:00,31.96,31.96,31.88,31.92,119590.0,30.9106,30.9106,30.8332,30.8719,119590.0
2024-01-02 11:10:00,31.93,31.96,31.9,31.96,67758.0,30.8816,30.9106,30.8526,30.9106,67758.0
2024-01-02 11:20:00,31.96,31.96,31.92,31.95,52582.0,30.9106,30.9106,30.8719,30.9009,52582.0
2024-01-02 11:30:00,31.95,31.97,31.92,31.92,29416.0,30.9009,30.9203,30.8719,30.8719,29416.0
2024-01-02 11:40:00,31.92,31.96,31.91,31.95,77666.0,30.8719,30.9106,30.8623,30.9009,77666.0
2024-01-02 11:50:00,31.96,31.96,31.92,31.93,51888.0,30.9106,30.9106,30.8719,30.8816,51888.0
2024-01-02 12:00:00,31.93,31.94,31.9,31.9,21140.0,30.8816,30.8913,30.8526,30.8526,21140.0
2024-01-02 12:10:00,31.91,31.93,31.88,31.9,84106.0,30.8623,30.8816,30.8332,30.8526,84106.0
2024-01-02 12:20:00,31.9,31.91,31.86,31.88,58180.0,30.8526,30.8623,30.8139,30.8332,58180.0
2024-01-02 12:30:00,31.88,31.91,31.86,31.91,44050.0,30.8332,30.8623,30.8139,30.8623,44050.0
2024-01-02 12:40:00,31.91,31.92,31.84,31.84,61304.0,30.8623,30.8719,30.7946,30.7946,61304.0
2024-01-02 12:50:00,31.84,31.85,31.79,31.79,42248.0,30.7946,30.8042,30.7462,30.7462,42248.0
2024-01-02 13:00:00,31.79,31.8,31.77,31.79,37228.0,30.7462,30.7559,30.7269,30.7462,37228.0
2024-01-02 13:10:00,31.78,31.81,31.78,31.79,45214.0,30.7365,30.7655,30.7365,30.7462,45214.0
2024-01-02 13:20:00,31.79,31.79,31.76,31.77,36620.0,30.7462,30.7462,30.7172,30.7269,36620.0
2024-01-02 13:30:00,31.76,31.79,31.75,31.78,33740.0,30.7172,30.7462,30.7075,30.7365,33740.0
2024-01-02 13:40:00,31.78,31.79,31.75,31.77,59836.0,30.7365,30.7462,30.7075,30.7269,59836.0
2024-01-02 13:50:00,31.77,31.77,31.72,31.73,49632.0,30.7269,30.7269,30.6785,30.6882,49632.0
2024-01-02 14:00:00,31.73,31.74,31.7,31.72,46652.0,30.6882,30.6978,30.6592,30.6785,46652.0
2024-01-02 14:10:00,31.72,31.77,31.72,31.75,193932.0,30.6785,30.7269,30.6785,30.7075,193932.0
2024-01-02 14:20:00,31.75,31.75,31.7,31.73,51856.0,30.7075,30.7075,30.6592,30.6882,51856.0
2024-01-02 14:30:00,31.73,31.75,31.72,31.73,39066.0,30.6882,30.7075,30.6785,30.6882,39066.0
2024-01-02 14:40:00,31.73,31.79,31.71,31.75,220770.0,30.6882,30.7462,30.6688,30.7075,220770.0
2024-01-02 14:50:00,31.75,31.76,31.72,31.73,46750.0,30.7075,30.7172,30.6785,30.6882,46750.0
2024-01-02 15:00:00,31.73,31.74,31.7,31.71,85734.0,30.6882,30.6978,30.6592,30.6688,85734.0
2024-01-02 15:10:00,31.72,31.72,31.66,31.68,85486.0,30.6785,30.6785,30.6205,30.6398,85486.0
2024-01-02 15:20:00,31.68,31.7,31.65,31.68,87298.0,30.6398,30.6592,30.6108,30.6398,87298.0
2024-01-02 15:30:00,31.68,31.74,31.68,31.71,106720.0,30.6398,30.6978,30.6398,30.6688,106720.0
2024-01-02 15:40:00,31.71,31.75,31.7,31.74,157272.0,30.6688,30.7075,30.6592,30.6978,157272.0
2024-01-02 15:50:00,31.74,31.79,31.73,31.78,576116.0,30.6978,30.7462,30.6882,30.7365,576116.0
2024-01-03 09:30:00,31.73,31.77,31.56,31.56,210994.0,30.6882,30.7269,30.5238,30.5238,210994.0
2024-01-03 09:40:00,31.56,31.63,31.53,31.62,197392.0,30.5238,30.5915,30.4947,30.5818,197392.0
2024-01-03 09:50:00,31.63,31.63,31.52,31.58,134330.0,30.5915,30.5915,30.4851,30.5431,134330.0
2024-01-03 10:00:00,31.57,31.61,31.46,31.48,184240.0,30.5334,30.5721,30.427,30.4464,184240.0
2024-01-03 10:10:00,31.48,31.48,31.39,31.43,123648.0,30.4464,30.4464,30.3593,30.398,123648.0
2024-01-03 10:20:00,31.43,31.51,31.43,31.49,74220.0,30.398,30.4754,30.398,30.4561,74220.0
2024-01-03 10:30:00,31.49,31.49,31.38,31.4,114096.0,30.4561,30.4561,30.3497,30.369,114096.0
2024-01-03 10:40:00,31.4,31.4,31.36,31.37,71376.0,30.369,30.369,30.3303,30.34,71376.0
2024-01-03 10:50:00,31.36,31.42,31.33,31.42,66474.0,30.3303,30.3884,30.3013,30.3884,66474.0
2024-01-03 11:00:00,31.42,31.48,31.41,31.47,104852.0,30.3884,30.4464,30.3787,30.4367,104852.0
2024-01-03 11:10:00,31.47,31.47,31.35,31.36,80558.0,30.4367,30.4367,30.3206,30.3303,80558.0
2024-01-03 11:20:00,31.37,31.38,31.32,31.36,92022.0,30.34,30.3497,30.2916,30.3303,92022.0
2024-01-03 11:30:00,31.36,31.36,31.29,31.29,106176.0,30.3303,30.3303,30.2626,30.2626,106176.0
2024-01-03 11:40:00,31.29,31.33,31.27,31.32,136992.0,30.2626,30.3013,30.2433,30.2916,136992.0
2024-01-03 11:50:00,31.32,31.38,31.31,31.36,64642.0,30.2916,30.3497,30.282,30.3303,64642.0
2024-01-03 12:00:00,31.36,31.36,31.28,31.28,66116.0,30.3303,30.3303,30.2529,30.2529,66116.0
2024-01-03 12:10:00,31.28,31.3,31.25,31.25,218208.0,30.2529,30.2723,30.2239,30.2239,218208.0
2024-01-03 12:20:00,31.25,31.33,31.25,31.32,87522.0,30.2239,30.3013,30.2239,30.2916,87522.0
2024-01-03 12:30:00,31.33,31.34,31.3,31.31,57930.0,30.3013,30.311,30.2723,30.282,57930.0
2024-01-03 12:40:00,31.31,31.32,31.29,31.3,38556.0,30.282,30.2916,30.2626,30.2723,38556.0
2024-01-03 12:50:00,31.29,31.32,31.26,31.31,84862.0,30.2626,30.2916,30.2336,30.282,84862.0
2024-01-03 13:00:00,31.31,31.34,31.3,31.32,76692.0,30.282,30.311,30.2723,30.2916,76692.0
2024-01-03 13:10:00,31.33,31.34,31.32,31.32,43902.0,30.3013,30.311,30.2916,30.2916,43902.0
2024-01-03 13:20:00,31.32,31.34,31.32,31.33,61106.0,30.2916,30.311,30.2916,30.3013,61106.0
2024-01-03 13:30:00,31.33,31.36,31.31,31.34,62214.0,30.3013,30.3303,30.282,30.311,62214.0
2024-01-03 13:40:00,31.34,31.36,31.34,31.35,70756.0,30.311,30.3303,30.311,30.3206,70756.0
2024-01-03 13:50:00,31.34,31.35,31.31,31.33,48986.0,30.311,30.3206,30.282,30.3013,48986.0
2024-01-03 14:00:00,31.32,31.4,31.29,31.32,127024.0,30.2916,30.369,30.2626,30.2916,127024.0
2024-01-03 14:10:00,31.32,31.34,31.28,31.31,134246.0,30.2916,30.311,30.2529,30.282,134246.0
2024-01-03 14:20:00,31.31,31.36,31.28,31.34,99286.0,30.282,30.3303,30.2529,30.311,99286.0
2024-01-03 14:30:00,31.34,31.37,31.31,31.33,100624.0,30.311,30.34,30.282,30.3013,100624.0
2024-01-03 14:40:00,31.33,31.36,31.31,31.32,64644.0,30.3013,30.3303,30.282,30.2916,64644.0
2024-01-03 14:50:00,31.32,31.32,31.24,31.24,44280.0,30.2916,30.2916,30.2143,30.2143,44280.0
2024-01-03 15:00:00,31.24,31.24,31.14,31.16,118484.0,30.2143,30.2143,30.1175,30.1369,118484.0
2024-01-03 15:10:00,31.16,31.17,31.13,31.16,108528.0,30.1369,30.1466,30.1079,30.1369,108528.0
2024-01-03 15:20:00,31.16,31.17,31.12,31.15,144548.0,30.1369,30.1466,30.0982,30.1272,144548.0
2024-01-03 15:30:00,31.14,31.18,31.1,31.13,139318.0,30.1175,30.1562,30.0789,30.1079,139318.0
2024-01-03 15:40:00,31.13,31.14,31.08,31.08,172926.0,30.1079,30.1175,30.0595,30.0595,172926.0
2024-01-03 15:50:00,31.08,31.1,31.03,31.04,653646.0,30.0595,30.0789,30.0112,30.0208,653646.0
2024-01-04 09:30:00,31.07,31.13,30.99,31.05,133548.0,30.0498,30.1079,29.9725,30.0305,133548.0
2024-01-04 09:40:00,31.05,31.08,30.95,31.02,202470.0,30.0305,30.0595,29.9338,30.0015,202470.0
2024-01-04 09:50:00,31.02,31.04,30.98,31.02,216502.0,30.0015,30.0208,29.9628,30.0015,216502.0
2024-01-04 10:00:00,31.03,31.16,30.99,31.16,125446.0,30.0112,30.1369,29.9725,30.1369,125446.0
2024-01-04 10:10:00,31.16,31.18,31.13,31.15,113916.0,30.1369,30.1562,30.1079,30.1272,113916.0
2024-01-04 10:20:00,31.16,31.17,31.1,31.14,102738.0,30.1369,30.1466,30.0789,30.1175,102738.0
2024-01-04 10:30:00,31.14,31.18,31.11,31.15,100118.0,30.1175,30.1562,30.0885,30.1272,100118.0
2024-01-04 10:40:00,31.15,31.18,31.14,31.17,104376.0,30.1272,30.1562,30.1175,30.1466,104376.0
2024-01-04 10:50:00,31.16,31.17,31.12,31.15,52904.0,30.1369,30.1466,30.0982,30.1272,52904.0
2024-01-04 11:00:00,31.16,31.18,31.15,31.15,57204.0,30.1369,30.1562,30.1272,30.1272,57204.0
2024-01-04 11:10:00,31.15,31.18,31.14,31.14,71714.0,30.1272,30.1562,30.1175,30.1175,71714.0
2024-01-04 11:20:00,31.15,31.21,31.15,31.17,64996.0,30.1272,30.1852,30.1272,30.1466,64996.0
2024-01-04 11:30:00,31.17,31.17,31.12,31.17,51680.0,30.1466,30.1466,30.0982,30.1466,51680.0
2024-01-04 11:40:00,31.16,31.16,31.13,31.15,30466.0,30.1369,30.1369,30.1079,30.1272,30466.0
2024-01-04 11:50:00,31.16,31.17,31.13,31.15,53550.0,30.1369,30.1466,30.1079,30.1272,53550.0
2024-01-04 12:00:00,31.15,31.15,31.1,31.11,51298.0,30.1272,30.1272,30.0789,30.0885,51298.0
2024-01-04 12:10:00,31.11,31.16,31.11,31.15,42696.0,30.0885,30.1369,30.0885,30.1272,42696.0
2024-01-04 12:20:00,31.15,31.2,31.15,31.19,55808.0,30.1272,30.1756,30.1272,30.1659,55808.0
2024-01-04 12:30:00,31.18,31.23,31.16,31.22,188834.0,30.1562,30.2046,30.1369,30.1949,188834.0
2024-01-04 12:40:00,31.21,31.21,31.15,31.18,55358.0,30.1852,30.1852,30.1272,30.1562,55358.0
2024-01-04 12:50:00,31.18,31.2,31.17,31.18,34838.0,30.1562,30.1756,30.1466,30.1562,34838.0
2024-01-04 13:00:00,31.18,31.2,31.17,31.19,34564.0,30.1562,30.1756,30.1466,30.1659,34564.0
2024-01-04 13:10:00,31.18,31.2,31.17,31.19,28036.0,30.1562,30.1756,30.1466,30.1659,28036.0
2024-01-04 13:20:00,31.18,31.19,31.18,31.18,24390.0,30.1562,30.1659,30.1562,30.1562,24390.0
2024-01-04 13:30:00,31.18,31.2,31.18,31.18,25736.0,30.1562,30.1756,30.1562,30.1562,25736.0
2024-01-04 13:40:00,31.19,31.2,31.17,31.18,42036.0,30.1659,30.1756,30.1466,30.1562,42036.0
2024-01-04 13:50:00,31.18,31.18,31.13,31.14,79364.0,30.1562,30.1562,30.1079,30.1175,79364.0
2024-01-04 14:00:00,31.13,31.15,31.11,31.12,74310.0,30.1079,30.1272,30.0885,30.0982,74310.0
2024-01-04 14:10:00,31.12,31.15,31.1,31.13,74312.0,30.0982,30.1272,30.0789,30.1079,74312.0
2024-01-04 14:20:00,31.11,31.15,31.1,31.13,69200.0,30.0885,30.1272,30.0789,30.1079,69200.0
2024-01-04 14:30:00,31.14,31.14,31.1,31.11,69820.0,30.1175,30.1175,30.0789,30.0885,69820.0
2024-01-04 14:40:00,31.1,31.18,31.09,31.18,180738.0,30.0789,30.1562,30.0692,30.1562,180738.0
2024-01-04 14:50:00,31.18,31.21,31.18,31.18,45584.0,30.1562,30.1852,30.1562,30.1562,45584.0
2024-01-04 15:00:00,31.18,31.2,31.15,31.2,53808.0,30.1562,30.1756,30.1272,30.1756,53808.0
2024-01-04 15:10:00,31.2,31.21,31.12,31.17,81672.0,30.1756,30.1852,30.0982,30.1466,81672.0
2024-01-04 15:20:00,31.16,31.17,31.13,31.14,59140.0,30.1369,30.1466,30.1079,30.1175,59140.0
2024-01-04 15:30:00,31.14,31.21,31.14,31.21,128726.0,30.1175,30.1852,30.1175,30.1852,128726.0
2024-01-04 15:40:00,31.21,31.24,31.18,31.18,135894.0,30.1852,30.2143,30.1562,30.1562,135894.0
2024-01-04 15:50:00,31.19,31.2,31.08,31.09,565576.0,30.1659,30.1756,30.0595,30.0692,565576.0
2024-01-05 09:30:00,30.96,31.11,30.91,31.03,154944.0,29.9435,30.0885,29.8951,30.0112,154944.0
2024-01-05 09:40:00,31.02,31.06,31.0,31.02,77106.0,30.0015,30.0402,29.9821,30.0015,77106.0
2024-01-05 09:50:00,31.02,31.02,30.95,31.0,116464.0,30.0015,30.0015,29.9338,29.9821,116464.0
2024-01-05 10:00:00,31.0,31.13,31.0,31.11,112340.0,29.9821,30.1079,29.9821,30.0885,112340.0
2024-01-05 10:10:00,31.11,31.14,31.03,31.05,93804.0,30.0885,30.1175,30.0112,30.0305,93804.0
2024-01-05 10:20:00,31.05,31.05,31.0,31.04,56700.0,30.0305,30.0305,29.9821,30.0208,56700.0
2024-01-05 10:30:00,31.04,31.05,30.98,31.01,63468.0,30.0208,30.0305,29.9628,29.9918,63468.0
2024-01-05 10:40:00,31.01,31.07,30.98,31.05,87148.0,29.9918,30.0498,29.9628,30.0305,87148.0
2024-01-05 10:50:00,31.05,31.07,31.02,31.03,80754.0,30.0305,30.0498,30.0015,30.0112,80754.0
2024-01-05 11:00:00,31.03,31.05,31.0,31.04,49346.0,30.0112,30.0305,29.9821,30.0208,49346.0
2024-01-05 11:10:00,31.04,31.06,30.97,30.97,69776.0,30.0208,30.0402,29.9531,29.9531,69776.0
2024-01-05 11:20:00,30.97,30.99,30.93,30.94,52722.0,29.9531,29.9725,29.9144,29.9241,52722.0
2024-01-05 11:30:00,30.95,30.96,30.91,30.92,61154.0,29.9338,29.9435,29.8951,29.9048,61154.0
2024-01-05 11:40:00,30.92,30.95,30.91,30.95,60910.0,29.9048,29.9338,29.8951,29.9338,60910.0
2024-01-05 11:50:00,30.96,30.98,30.95,30.98,75230.0,29.9435,29.9628,29.9338,29.9628,75230.0
2024-01-05 12:00:00,30.98,31.0,30.91,30.91,64778.0,29.9628,29.9821,29.8951,29.8951,64778.0
2024-01-05 12:10:00,30.9,30.91,30.86,30.86,52378.0,29.8854,29.8951,29.8467,29.8467,52378.0
2024-01-05 12:20:00,30.86,30.88,30.83,30.86,47818.0,29.8467,29.8661,29.8177,29.8467,47818.0
2024-01-05 12:30:00,30.86,30.88,30.84,30.86,34808.0,29.8467,29.8661,29.8274,29.8467,34808.0
2024-01-05 12:40:00,30.86,30.88,30.86,30.87,23610.0,29.8467,29.8661,29.8467,29.8564,23610.0
2024-01-05 12:50:00,30.86,30.89,30.85,30.88,45814.0,29.8467,29.8758,29.8371,29.8661,45814.0
2024-01-05 13:00:00,30.88,30.88,30.85,30.88,70948.0,29.8661,29.8661,29.8371,29.8661,70948.0
2024-01-05 13:10:00,30.88,30.89,30.86,30.86,42542.0,29.8661,29.8758,29.8467,29.8467,42542.0
2024-01-05 13:20:00,30.86,30.93,30.86,30.93,69884.0,29.8467,29.9144,29.8467,29.9144,69884.0
2024-01-05 13:30:00,30.93,31.0,30.93,31.0,76492.0,29.9144,29.9821,29.9144,29.9821,76492.0
2024-01-05 13:40:00,30.99,31.0,30.97,30.98,45618.0,29.9725,29.9821,29.9531,29.9628,45618.0
2024-01-05 13:50:00,30.98,30.99,30.95,30.96,35702.0,29.9628,29.9725,29.9338,29.9435,35702.0
2024-01-05 14:00:00,30.96,31.0,30.96,30.98,62910.0,29.9435,29.9821,29.9435,29.9628,62910.0
2024-01-05 14:10:00,30.99,31.01,30.96,30.96,48056.0,29.9725,29.9918,29.9435,29.9435,48056.0
2024-01-05 14:20:00,30.96,30.97,30.95,30.97,52318.0,29.9435,29.9531,29.9338,29.9531,52318.0
2024-01-05 14:30:00,30.96,30.98,30.96,30.97,53986.0,29.9435,29.9628,29.9435,29.9531,53986.0
2024-01-05 14:40:00,30.97,30.97,30.92,30.93,57468.0,29.9531,29.9531,29.9048,29.9144,57468.0
2024-01-05 14:50:00,30.93,30.93,30.86,30.87,72624.0,29.9144,29.9144,29.8467,29.8564,72624.0
2024-01-05 15:00:00,30.87,30.9,30.86,30.9,51066.0,29.8564,29.8854,29.8467,29.8854,51066.0
2024-01-05 15:10:00,30.9,30.91,30.86,30.86,66374.0,29.8854,29.8951,29.8467,29.8467,66374.0
2024-01-05 15:20:00,30.86,30.9,30.86,30.9,74310.0,29.8467,29.8854,29.8467,29.8854,74310.0
2024-01-05 15:30:00,30.9,30.92,30.86,30.91,100558.0,29.8854,29.9048,29.8467,29.8951,100558.0
2024-01-05 15:40:00,30.91,30.99,30.91,30.99,137442.0,29.8951,29.9725,29.8951,29.9725,137442.0
2024-01-05 15:50:00,30.99,31.0,30.95,30.99,541042.0,29.9725,29.9821,29.9338,29.9725,541042.0
2024-01-08 09:30:00,31.09,31.16,31.04,31.1,122140.0,30.0692,30.1369,30.0208,30.0789,122140.0
2024-01-08 09:40:00,31.1,31.13,31.01,31.11,160500.0,30.0789,30.1079,29.9918,30.0885,160500.0
2024-01-08 09:50:00,31.11,31.17,31.0,31.15,185544.0,30.0885,30.1466,29.9821,30.1272,185544.0
2024-01-08 10:00:00,31.15,31.19,31.14,31.18,143574.0,30.1272,30.1659,30.1175,30.1562,143574.0
2024-01-08 10:10:00,31.18,31.18,31.09,31.15,110656.0,30.1562,30.1562,30.0692,30.1272,110656.0
2024-01-08 10:20:00,31.15,31.15,31.1,31.1,73118.0,30.1272,30.1272,30.0789,30.0789,73118.0
2024-01-08 10:30:00,31.11,31.13,31.03,31.05,230250.0,30.0885,30.1079,30.0112,30.0305,230250.0
2024-01-08 10:40:00,31.05,31.13,31.04,31.13,147916.0,30.0305,30.1079,30.0208,30.1079,147916.0
2024-01-08 10:50:00,31.13,31.13,31.09,31.11,102304.0,30.1079,30.1079,30.0692,30.0885,102304.0
2024-01-08 11:00:00,31.11,31.13,31.09,31.11,125552.0,30.0885,30.1079,30.0692,30.0885,125552.0
2024-01-08 11:10:00,31.1,31.13,31.08,31.13,73930.0,30.0789,30.1079,30.0595,30.1079,73930.0
2024-01-08 11:20:00,31.13,31.14,31.07,31.08,162616.0,30.1079,30.1175,30.0498,30.0595,162616.0
2024-01-08 11:30:00,31.08,31.11,31.08,31.11,68740.0,30.0595,30.0885,30.0595,30.0885,68740.0
2024-01-08 11:40:00,31.11,31.13,31.08,31.11,72730.0,30.0885,30.1079,30.0595,30.0885,72730.0
2024-01-08 11:50:00,31.11,31.14,31.11,31.14,127946.0,30.0885,30.1175,30.0885,30.1175,127946.0
2024-01-08 12:00:00,31.14,31.15,31.09,31.09,100584.0,30.1175,30.1272,30.0692,30.0692,100584.0
2024-01-08 12:10:00,31.09,31.1,31.04,31.06,32430.0,30.0692,30.0789,30.0208,30.0402,32430.0
2024-01-08 12:20:00,31.05,31.05,31.0,31.02,28340.0,30.0305,30.0305,29.9821,30.0015,28340.0
2024-01-08 12:30:00,31.02,31.06,31.0,31.05,61600.0,30.0015,30.0402,29.9821,30.0305,61600.0
2024-01-08 12:40:00,31.05,31.09,31.04,31.09,55972.0,30.0305,30.0692,30.0208,30.0692,55972.0
2024-01-08 12:50:00,31.09,31.09,31.05,31.06,57534.0,30.0692,30.0692,30.0305,30.0402,57534.0
2024-01-08 13:00:00,31.06,31.08,31.05,31.06,41370.0,30.0402,30.0595,30.0305,30.0402,41370.0
2024-01-08 13:10:00,31.06,31.09,31.04,31.09,77976.0,30.0402,30.0692,30.0208,30.0692,77976.0
2024-01-08 13:20:00,31.09,31.1,31.07,31.09,77394.0,30.0692,30.0789,30.0498,30.0692,77394.0
2024-01-08 13:30:00,31.09,31.09,31.04,31.05,75182.0,30.0692,30.0692,30.0208,30.0305,75182.0
2024-01-08 13:40:00,31.05,31.06,31.03,31.04,65558.0,30.0305,30.0402,30.0112,30.0208,65558.0
2024-01-08 13:50:00,31.04,31.07,31.03,31.07,86140.0,30.0208,30.0498,30.0112,30.0498,86140.0
2024-01-08 14:00:00,31.06,31.07,31.03,31.04,43194.0,30.0402,30.0498,30.0112,30.0208,43194.0
2024-01-08 14:10:00,31.05,31.07,31.04,31.07,57432.0,30.0305,30.0498,30.0208,30.0498,57432.0
2024-01-08 14:20:00,31.07,31.11,31.06,31.1,59056.0,30.0498,30.0885,30.0402,30.0789,59056.0
2024-01-08 14:30:00,31.11,31.11,31.08,31.09,45430.0,30.0885,30.0885,30.0595,30.0692,45430.0
2024-01-08 14:40:00,31.1,31.12,31.09,31.11,53302.0,30.0789,30.0982,30.0692,30.0885,53302.0
2024-01-08 14:50:00,31.1,31.14,31.09,31.13,40664.0,30.0789,30.1175,30.0692,30.1079,40664.0
2024-01-08 15:00:00,31.12,31.16,31.11,31.15,61062.0,30.0982,30.1369,30.0885,30.1272,61062.0
2024-01-08 15:10:00,31.15,31.16,31.11,31.14,65790.0,30.1272,30.1369,30.0885,30.1175,65790.0
2024-01-08 15:20:00,31.14,31.15,31.13,31.13,78050.0,30.1175,30.1272,30.1079,30.1079,78050.0
2024-01-08 15:30:00,31.13,31.17,31.11,31.16,186706.0,30.1079,30.1466,30.0885,30.1369,186706.0
2024-01-08 15:40:00,31.16,31.18,31.14,31.16,196670.0,30.1369,30.1562,30.1175,30.1369,196670.0
2024-01-08 15:50:00,31.17,31.28,31.17,31.23,866222.0,30.1466,30.2529,30.1466,30.2046,866222.0
2024-01-09 09:30:00,30.8,30.99,30.67,30.95,464470.0,29.7887,29.9725,29.663,29.9338,464470.0
2024-01-09 09:40:00,30.95,31.02,30.9,30.92,264480.0,29.9338,30.0015,29.8854,29.9048,264480.0
2024-01-09 09:50:00,30.91,30.94,30.88,30.92,182612.0,29.8951,29.9241,29.8661,29.9048,182612.0
2024-01-09 10:00:00,30.93,31.03,30.89,31.02,186498.0,29.9144,30.0112,29.8758,30.0015,186498.0
2024-01-09 10:10:00,31.03,31.07,30.98,31.07,126076.0,30.0112,30.0498,29.9628,30.0498,126076.0
2024-01-09 10:20:00,31.06,31.08,31.01,31.02,72458.0,30.0402,30.0595,29.9918,30.0015,72458.0
2024-01-09 10:30:00,31.03,31.06,31.0,31.02,69490.0,30.0112,30.0402,29.9821,30.0015,69490.0
2024-01-09 10:40:00,31.01,31.05,31.0,31.02,89356.0,29.9918,30.0305,29.9821,30.0015,89356.0
2024-01-09 10:50:00,31.01,31.05,30.99,31.0,100648.0,29.9918,30.0305,29.9725,29.9821,100648.0
2024-01-09 11:00:00,31.0,31.04,31.0,31.02,93204.0,29.9821,30.0208,29.9821,30.0015,93204.0
2024-01-09 11:10:00,31.02,31.06,31.0,31.05,40930.0,30.0015,30.0402,29.9821,30.0305,40930.0
2024-01-09 11:20:00,31.05,31.06,31.01,31.06,67406.0,30.0305,30.0402,29.9918,30.0402,67406.0
2024-01-09 11:30:00,31.06,31.1,31.05,31.06,81212.0,30.0402,30.0789,30.0305,30.0402,81212.0
2024-01-09 11:40:00,31.06,31.13,31.06,31.13,96168.0,30.0402,30.1079,30.0402,30.1079,96168.0
2024-01-09 11:50:00,31.13,31.14,31.09,31.13,70342.0,30.1079,30.1175,30.0692,30.1079,70342.0
2024-01-09 12:00:00,31.13,31.18,31.11,31.18,53162.0,30.1079,30.1562,30.0885,30.1562,53162.0
2024-01-09 12:10:00,31.18,31.18,31.14,31.18,69380.0,30.1562,30.1562,30.1175,30.1562,69380.0
2024-01-09 12:20:00,31.18,31.23,31.17,31.22,46546.0,30.1562,30.2046,30.1466,30.1949,46546.0
2024-01-09 12:30:00,31.22,31.23,31.19,31.21,42318.0,30.1949,30.2046,30.1659,30.1852,42318.0
2024-01-09 12:40:00,31.21,31.23,31.2,31.22,93156.0,30.1852,30.2046,30.1756,30.1949,93156.0
2024-01-09 12:50:00,31.22,31.24,31.2,31.21,44354.0,30.1949,30.2143,30.1756,30.1852,44354.0
2024-01-09 13:00:00,31.21,31.26,31.21,31.25,82094.0,30.1852,30.2336,30.1852,30.2239,82094.0
2024-01-09 13:10:00,31.24,31.3,31.24,31.25,71816.0,30.2143,30.2723,30.2143,30.2239,71816.0
2024-01-09 13:20:00,31.25,31.25,31.2,31.21,36962.0,30.2239,30.2239,30.1756,30.1852,36962.0
2024-01-09 13:30:00,31.21,31.21,31.16,31.17,56718.0,30.1852,30.1852,30.1369,30.1466,56718.0
2024-01-09 13:40:00,31.18,31.28,31.17,31.26,94898.0,30.1562,30.2529,30.1466,30.2336,94898.0
2024-01-09 13:50:00,31.26,31.29,31.24,31.25,37692.0,30.2336,30.2626,30.2143,30.2239,37692.0
2024-01-09 14:00:00,31.26,31.27,31.23,31.26,131208.0,30.2336,30.2433,30.2046,30.2336,131208.0
2024-01-09 14:10:00,31.26,31.27,31.2,31.21,39462.0,30.2336,30.2433,30.1756,30.1852,39462.0
2024-01-09 14:20:00,31.2,31.2,31.15,31.16,39842.0,30.1756,30.1756,30.1272,30.1369,39842.0
2024-01-09 14:30:00,31.16,31.18,31.15,31.15,93966.0,30.1369,30.1562,30.1272,30.1272,93966.0
2024-01-09 14:40:00,31.15,31.16,31.12,31.16,42202.0,30.1272,30.1369,30.0982,30.1369,42202.0
2024-01-09 14:50:00,31.17,31.17,31.13,31.17,47084.0,30.1466,30.1466,30.1079,30.1466,47084.0
2024-01-09 15:00:00,31.16,31.19,31.14,31.18,92838.0,30.1369,30.1659,30.1175,30.1562,92838.0
2024-01-09 15:10:00,31.18,31.24,31.18,31.24,70454.0,30.1562,30.2143,30.1562,30.2143,70454.0
2024-01-09 15:20:00,31.24,31.26,31.21,31.24,119870.0,30.2143,30.2336,30.1852,30.2143,119870.0
2024-01-09 15:30:00,31.24,31.28,31.22,31.28,180898.0,30.2143,30.2529,30.1949,30.2529,180898.0
2024-01-09 15:40:00,31.28,31.29,31.25,31.26,234948.0,30.2529,30.2626,30.2239,30.2336,234948.0
2024-01-09 15:50:00,31.25,31.32,31.24,31.26,762270.0,30.2239,30.2916,30.2143,30.2336,762270.0
2024-01-10 09:30:00,31.34,31.42,31.26,31.42,200078.0,30.311,30.3884,30.2336,30.3884,200078.0
2024-01-10 09:40:00,31.42,31.43,31.35,31.39,102812.0,30.3884,30.398,30.3206,30.3593,102812.0
2024-01-10 09:50:00,31.38,31.38,31.28,31.31,73684.0,30.3497,30.3497,30.2529,30.282,73684.0
2024-01-10 10:00:00,31.31,31.35,31.25,31.28,114148.0,30.282,30.3206,30.2239,30.2529,114148.0
2024-01-10 10:10:00,31.28,31.31,31.26,31.3,82198.0,30.2529,30.282,30.2336,30.2723,82198.0
2024-01-10 10:20:00,31.3,31.34,31.28,31.32,105234.0,30.2723,30.311,30.2529,30.2916,105234.0
2024-01-10 10:30:00,31.32,31.4,31.32,31.38,72032.0,30.2916,30.369,30.2916,30.3497,72032.0
2024-01-10 10:40:00,31.38,31.44,31.36,31.43,63360.0,30.3497,30.4077,30.3303,30.398,63360.0
2024-01-10 10:50:00,31.43,31.54,31.43,31.53,169896.0,30.398,30.5044,30.398,30.4947,169896.0
2024-01-10 11:00:00,31.53,31.58,31.52,31.56,153560.0,30.4947,30.5431,30.4851,30.5238,153560.0
2024-01-10 11:10:00,31.56,31.57,31.47,31.48,203204.0,30.5238,30.5334,30.4367,30.4464,203204.0
2024-01-10 11:20:00,31.48,31.52,31.47,31.49,64430.0,30.4464,30.4851,30.4367,30.4561,64430.0
2024-01-10 11:30:00,31.49,31.5,31.48,31.5,56274.0,30.4561,30.4657,30.4464,30.4657,56274.0
2024-01-10 11:40:00,31.5,31.52,31.47,31.48,77056.0,30.4657,30.4851,30.4367,30.4464,77056.0
2024-01-10 11:50:00,31.48,31.5,31.46,31.46,47014.0,30.4464,30.4657,30.427,30.427,47014.0
2024-01-10 12:00:00,31.46,31.47,31.42,31.44,61948.0,30.427,30.4367,30.3884,30.4077,61948.0
2024-01-10 12:10:00,31.43,31.43,31.4,31.4,57914.0,30.398,30.398,30.369,30.369,57914.0
2024-01-10 12:20:00,31.4,31.42,31.39,31.42,42886.0,30.369,30.3884,30.3593,30.3884,42886.0
2024-01-10 12:30:00,31.42,31.42,31.4,31.41,44706.0,30.3884,30.3884,30.369,30.3787,44706.0
2024-01-10 12:40:00,31.41,31.43,31.39,31.43,46306.0,30.3787,30.398,30.3593,30.398,46306.0
2024-01-10 12:50:00,31.43,31.45,31.42,31.43,75728.0,30.398,30.4174,30.3884,30.398,75728.0
2024-01-10 13:00:00,31.43,31.48,31.42,31.44,57120.0,30.398,30.4464,30.3884,30.4077,57120.0
2024-01-10 13:10:00,31.44,31.5,31.43,31.5,88016.0,30.4077,30.4657,30.398,30.4657,88016.0
2024-01-10 13:20:00,31.5,31.51,31.46,31.46,47516.0,30.4657,30.4754,30.427,30.427,47516.0
2024-01-10 13:30:00,31.46,31.47,31.44,31.46,46404.0,30.427,30.4367,30.4077,30.427,46404.0
2024-01-10 13:40:00,31.46,31.48,31.45,31.46,49254.0,30.427,30.4464,30.4174,30.427,49254.0
2024-01-10 13:50:00,31.46,31.47,31.45,31.47,32842.0,30.427,30.4367,30.4174,30.4367,32842.0
2024-01-10 14:00:00,31.47,31.47,31.44,31.45,35910.0,30.4367,30.4367,30.4077,30.4174,35910.0
2024-01-10 14:10:00,31.45,31.49,31.43,31.45,96340.0,30.4174,30.4561,30.398,30.4174,96340.0
2024-01-10 14:20:00,31.45,31.47,31.44,31.47,45648.0,30.4174,30.4367,30.4077,30.4367,45648.0
2024-01-10 14:30:00,31.48,31.48,31.45,31.46,46152.0,30.4464,30.4464,30.4174,30.427,46152.0
2024-01-10 14:40:00,31.47,31.51,31.46,31.49,73346.0,30.4367,30.4754,30.427,30.4561,73346.0
2024-01-10 14:50:00,31.49,31.52,31.49,31.5,53654.0,30.4561,30.4851,30.4561,30.4657,53654.0
2024-01-10 15:00:00,31.5,31.53,31.47,31.53,101922.0,30.4657,30.4947,30.4367,30.4947,101922.0
2024-01-10 15:10:00,31.53,31.54,31.49,31.5,89072.0,30.4947,30.5044,30.4561,30.4657,89072.0
2024-01-10 15:20:00,31.49,31.5,31.45,31.48,87650.0,30.4561,30.4657,30.4174,30.4464,87650.0
2024-01-10 15:30:00,31.48,31.5,31.47,31.5,117666.0,30.4464,30.4657,30.4367,30.4657,117666.0
2024-01-10 15:40:00,31.5,31.52,31.48,31.5,234560.0,30.4657,30.4851,30.4464,30.4657,234560.0
2024-01-10 15:50:00,31.5,31.55,31.48,31.54,539920.0,30.4657,30.5141,30.4464,30.5044,539920.0
2024-01-11 09:30:00,31.5,31.65,31.45,31.64,261180.0,30.4657,30.6108,30.4174,30.6011,261180.0
2024-01-11 09:40:00,31.65,31.68,31.5,31.5,127722.0,30.6108,30.6398,30.4657,30.4657,127722.0
2024-01-11 09:50:00,31.5,31.53,31.43,31.49,169078.0,30.4657,30.4947,30.398,30.4561,169078.0
2024-01-11 10:00:00,31.5,31.5,31.34,31.35,125660.0,30.4657,30.4657,30.311,30.3206,125660.0
2024-01-11 10:10:00,31.36,31.42,31.32,31.41,84572.0,30.3303,30.3884,30.2916,30.3787,84572.0
2024-01-11 10:20:00,31.41,31.43,31.36,31.4,102422.0,30.3787,30.398,30.3303,30.369,102422.0
2024-01-11 10:30:00,31.4,31.48,31.37,31.47,122616.0,30.369,30.4464,30.34,30.4367,122616.0
2024-01-11 10:40:00,31.46,31.48,31.42,31.43,120842.0,30.427,30.4464,30.3884,30.398,120842.0
2024-01-11 10:50:00,31.43,31.45,31.35,31.36,104220.0,30.398,30.4174,30.3206,30.3303,104220.0
2024-01-11 11:00:00,31.37,31.44,31.34,31.43,83930.0,30.34,30.4077,30.311,30.398,83930.0
2024-01-11 11:10:00,31.43,31.44,31.36,31.39,148004.0,30.398,30.4077,30.3303,30.3593,148004.0
2024-01-11 11:20:00,31.38,31.41,31.36,31.4,48900.0,30.3497,30.3787,30.3303,30.369,48900.0
2024-01-11 11:30:00,31.4,31.4,31.35,31.36,43668.0,30.369,30.369,30.3206,30.3303,43668.0
2024-01-11 11:40:00,31.36,31.38,31.32,31.38,55356.0,30.3303,30.3497,30.2916,30.3497,55356.0
2024-01-11 11:50:00,31.38,31.4,31.34,31.35,63700.0,30.3497,30.369,30.311,30.3206,63700.0
2024-01-11 12:00:00,31.34,31.36,31.33,31.34,47818.0,30.311,30.3303,30.3013,30.311,47818.0
2024-01-11 12:10:00,31.35,31.36,31.33,31.33,31490.0,30.3206,30.3303,30.3013,30.3013,31490.0
2024-01-11 12:20:00,31.33,31.34,31.3,31.33,47068.0,30.3013,30.311,30.2723,30.3013,47068.0
2024-01-11 12:30:00,31.34,31.35,31.32,31.35,27496.0,30.311,30.3206,30.2916,30.3206,27496.0
2024-01-11 12:40:00,31.35,31.39,31.35,31.36,45928.0,30.3206,30.3593,30.3206,30.3303,45928.0
2024-01-11 12:50:00,31.36,31.41,31.36,31.41,35228.0,30.3303,30.3787,30.3303,30.3787,35228.0
2024-01-11 13:00:00,31.41,31.45,31.41,31.43,49356.0,30.3787,30.4174,30.3787,30.398,49356.0
2024-01-11 13:10:00,31.43,31.48,31.43,31.45,54674.0,30.398,30.4464,30.398,30.4174,54674.0
2024-01-11 13:20:00,31.45,31.48,31.43,31.47,38594.0,30.4174,30.4464,30.398,30.4367,38594.0
2024-01-11 13:30:00,31.47,31.48,31.45,31.46,39996.0,30.4367,30.4464,30.4174,30.427,39996.0
2024-01-11 13:40:00,31.46,31.47,31.43,31.45,37632.0,30.427,30.4367,30.398,30.4174,37632.0
2024-01-11 13:50:00,31.45,31.49,31.43,31.49,59598.0,30.4174,30.4561,30.398,30.4561,59598.0
2024-01-11 14:00:00,31.49,31.5,31.43,31.43,57878.0,30.4561,30.4657,30.398,30.398,57878.0
2024-01-11 14:10:00,31.43,31.48,31.42,31.46,66814.0,30.398,30.4464,30.3884,30.427,66814.0
2024-01-11 14:20:00,31.46,31.48,31.44,31.48,64318.0,30.427,30.4464,30.4077,30.4464,64318.0
2024-01-11 14:30:00,31.48,31.49,31.45,31.47,59152.0,30.4464,30.4561,30.4174,30.4367,59152.0
2024-01-11 14:40:00,31.47,31.49,31.44,31.45,40264.0,30.4367,30.4561,30.4077,30.4174,40264.0
2024-01-11 14:50:00,31.46,31.52,31.45,31.52,68410.0,30.427,30.4851,30.4174,30.4851,68410.0
2024-01-11 15:00:00,31.52,31.54,31.5,31.52,69730.0,30.4851,30.5044,30.4657,30.4851,69730.0
2024-01-11 15:10:00,31.52,31.55,31.49,31.53,92150.0,30.4851,30.5141,30.4561,30.4947,92150.0
2024-01-11 15:20:00,31.53,31.56,31.52,31.56,97300.0,30.4947,30.5238,30.4851,30.5238,97300.0
2024-01-11 15:30:00,31.56,31.62,31.55,31.61,139090.0,30.5238,30.5818,30.5141,30.5721,139090.0
2024-01-11 15:40:00,31.62,31.65,31.6,31.63,242158.0,30.5818,30.6108,30.5624,30.5915,242158.0
2024-01-11 15:50:00,31.63,31.71,31.6,31.68,1087332.0,30.5915,30.6688,30.5624,30.6398,1087332.0
2024-01-12 09:30:00,31.77,31.81,31.64,31.75,129294.0,30.7269,30.7655,30.6011,30.7075,129294.0
2024-01-12 09:40:00,31.75,31.77,31.68,31.71,125214.0,30.7075,30.7269,30.6398,30.6688,125214.0
2024-01-12 09:50:00,31.71,31.73,31.63,31.63,105160.0,30.6688,30.6882,30.5915,30.5915,105160.0
2024-01-12 10:00:00,31.63,31.65,31.56,31.61,113104.0,30.5915,30.6108,30.5238,30.5721,113104.0
2024-01-12 10:10:00,31.61,31.64,31.5,31.5,94328.0,30.5721,30.6011,30.4657,30.4657,94328.0
2024-01-12 10:20:00,31.5,31.55,31.49,31.55,116714.0,30.4657,30.5141,30.4561,30.5141,116714.0
2024-01-12 10:30:00,31.55,31.6,31.52,31.54,77446.0,30.5141,30.5624,30.4851,30.5044,77446.0
2024-01-12 10:40:00,31.54,31.6,31.54,31.56,85078.0,30.5044,30.5624,30.5044,30.5238,85078.0
2024-01-12 10:50:00,31.57,31.59,31.53,31.58,65214.0,30.5334,30.5528,30.4947,30.5431,65214.0
2024-01-12 11:00:00,31.57,31.61,31.55,31.61,107294.0,30.5334,30.5721,30.5141,30.5721,107294.0
2024-01-12 11:10:00,31.61,31.65,31.58,31.64,40936.0,30.5721,30.6108,30.5431,30.6011,40936.0
2024-01-12 11:20:00,31.64,31.67,31.63,31.65,61210.0,30.6011,30.6301,30.5915,30.6108,61210.0
2024-01-12 11:30:00,31.65,31.68,31.61,31.63,55450.0,30.6108,30.6398,30.5721,30.5915,55450.0
2024-01-12 11:40:00,31.64,31.66,31.61,31.64,44552.0,30.6011,30.6205,30.5721,30.6011,44552.0
2024-01-12 11:50:00,31.64,31.66,31.62,31.64,27490.0,30.6011,30.6205,30.5818,30.6011,27490.0
2024-01-12 12:00:00,31.65,31.66,31.63,31.65,44034.0,30.6108,30.6205,30.5915,30.6108,44034.0
2024-01-12 12:10:00,31.65,31.7,31.63,31.7,45878.0,30.6108,30.6592,30.5915,30.6592,45878.0
2024-01-12 12:20:00,31.7,31.71,31.64,31.67,31150.0,30.6592,30.6688,30.6011,30.6301,31150.0
2024-01-12 12:30:00,31.66,31.67,31.63,31.65,29930.0,30.6205,30.6301,30.5915,30.6108,29930.0
2024-01-12 12:40:00,31.66,31.67,31.64,31.65,29608.0,30.6205,30.6301,30.6011,30.6108,29608.0
2024-01-12 12:50:00,31.66,31.68,31.65,31.67,42702.0,30.6205,30.6398,30.6108,30.6301,42702.0
2024-01-12 13:00:00,31.67,31.68,31.67,31.68,30664.0,30.6301,30.6398,30.6301,30.6398,30664.0
2024-01-12 13:10:00,31.68,31.7,31.67,31.68,39840.0,30.6398,30.6592,30.6301,30.6398,39840.0
2024-01-12 13:20:00,31.68,31.7,31.66,31.7,36002.0,30.6398,30.6592,30.6205,30.6592,36002.0
2024-01-12 13:30:00,31.7,31.74,31.69,31.72,38708.0,30.6592,30.6978,30.6495,30.6785,38708.0
2024-01-12 13:40:00,31.72,31.72,31.7,31.7,39846.0,30.6785,30.6785,30.6592,30.6592,39846.0
2024-01-12 13:50:00,31.69,31.7,31.68,31.7,32596.0,30.6495,30.6592,30.6398,30.6592,32596.0
2024-01-12 14:00:00,31.7,31.72,31.7,31.71,39310.0,30.6592,30.6785,30.6592,30.6688,39310.0
2024-01-12 14:10:00,31.7,31.72,31.69,31.72,54824.0,30.6592,30.6785,30.6495,30.6785,54824.0
2024-01-12 14:20:00,31.72,31.75,31.7,31.7,89064.0,30.6785,30.7075,30.6592,30.6592,89064.0
2024-01-12 14:30:00,31.7,31.71,31.63,31.66,277680.0,30.6592,30.6688,30.5915,30.6205,277680.0
2024-01-12 14:40:00,31.65,31.66,31.63,31.65,38594.0,30.6108,30.6205,30.5915,30.6108,38594.0
2024-01-12 14:50:00,31.66,31.67,31.64,31.66,49828.0,30.6205,30.6301,30.6011,30.6205,49828.0
2024-01-12 15:00:00,31.66,31.69,31.65,31.67,44950.0,30.6205,30.6495,30.6108,30.6301,44950.0
2024-01-12 15:10:00,31.67,31.68,31.63,31.65,105928.0,30.6301,30.6398,30.5915,30.6108,105928.0
2024-01-12 15:20:00,31.65,31.68,31.63,31.67,49854.0,30.6108,30.6398,30.5915,30.6301,49854.0
2024-01-12 15:30:00,31.67,31.71,31.66,31.7,69514.0,30.6301,30.6688,30.6205,30.6592,69514.0
2024-01-12 15:40:00,31.7,31.77,31.68,31.75,238368.0,30.6592,30.7269,30.6398,30.7075,238368.0
2024-01-12 15:50:00,31.76,31.8,31.75,31.75,724774.0,30.7172,30.7559,30.7075,30.7075,724774.0
2024-01-16 09:30:00,31.72,31.92,31.7,31.87,467348.0,30.6785,30.8719,30.6592,30.8236,467348.0
2024-01-16 09:40:00,31.87,31.87,31.65,31.66,351420.0,30.8236,30.8236,30.6108,30.6205,351420.0
2024-01-16 09:50:00,31.66,31.76,31.63,31.73,161302.0,30.6205,30.7172,30.5915,30.6882,161302.0
2024-01-16 10:00:00,31.74,31.75,31.66,31.71,153862.0,30.6978,30.7075,30.6205,30.6688,153862.0
2024-01-16 10:10:00,31.71,31.81,31.65,31.8,196428.0,30.6688,30.7655,30.6108,30.7559,196428.0
2024-01-16 10:20:00,31.79,31.83,31.77,31.82,123872.0,30.7462,30.7849,30.7269,30.7752,123872.0
2024-01-16 10:30:00,31.82,31.87,31.81,31.86,110062.0,30.7752,30.8236,30.7655,30.8139,110062.0
2024-01-16 10:40:00,31.87,31.9,31.82,31.83,87054.0,30.8236,30.8526,30.7752,30.7849,87054.0
2024-01-16 10:50:00,31.83,31.88,31.81,31.82,87884.0,30.7849,30.8332,30.7655,30.7752,87884.0
2024-01-16 11:00:00,31.82,31.85,31.73,31.81,233408.0,30.7752,30.8042,30.6882,30.7655,233408.0
2024-01-16 11:10:00,31.81,31.82,31.75,31.8,150140.0,30.7655,30.7752,30.7075,30.7559,150140.0
2024-01-16 11:20:00,31.8,31.85,31.79,31.83,91014.0,30.7559,30.8042,30.7462,30.7849,91014.0
2024-01-16 11:30:00,31.83,31.84,31.77,31.8,195484.0,30.7849,30.7946,30.7269,30.7559,195484.0
2024-01-16 11:40:00,31.8,31.83,31.78,31.79,72208.0,30.7559,30.7849,30.7365,30.7462,72208.0
2024-01-16 11:50:00,31.79,31.79,31.73,31.75,74830.0,30.7462,30.7462,30.6882,30.7075,74830.0
2024-01-16 12:00:00,31.75,31.77,31.7,31.72,70342.0,30.7075,30.7269,30.6592,30.6785,70342.0
2024-01-16 12:10:00,31.72,31.74,31.71,31.72,59300.0,30.6785,30.6978,30.6688,30.6785,59300.0
2024-01-16 12:20:00,31.72,31.8,31.71,31.77,91352.0,30.6785,30.7559,30.6688,30.7269,91352.0
2024-01-16 12:30:00,31.76,31.77,31.73,31.77,59802.0,30.7172,30.7269,30.6882,30.7269,59802.0
2024-01-16 12:40:00,31.76,31.8,31.75,31.79,105500.0,30.7172,30.7559,30.7075,30.7462,105500.0
2024-01-16 12:50:00,31.79,31.8,31.76,31.78,79512.0,30.7462,30.7559,30.7172,30.7365,79512.0
2024-01-16 13:00:00,31.78,31.82,31.77,31.82,76938.0,30.7365,30.7752,30.7269,30.7752,76938.0
2024-01-16 13:10:00,31.82,31.86,31.81,31.84,104870.0,30.7752,30.8139,30.7655,30.7946,104870.0
2024-01-16 13:20:00,31.84,31.88,31.82,31.88,78584.0,30.7946,30.8332,30.7752,30.8332,78584.0
2024-01-16 13:30:00,31.88,31.88,31.82,31.83,85354.0,30.8332,30.8332,30.7752,30.7849,85354.0
2024-01-16 13:40:00,31.83,31.84,31.81,31.81,66006.0,30.7849,30.7946,30.7655,30.7655,66006.0
2024-01-16 13:50:00,31.81,31.83,31.78,31.83,94682.0,30.7655,30.7849,30.7365,30.7849,94682.0
2024-01-16 14:00:00,31.83,31.84,31.75,31.77,56120.0,30.7849,30.7946,30.7075,30.7269,56120.0
2024-01-16 14:10:00,31.77,31.78,31.72,31.73,70682.0,30.7269,30.7365,30.6785,30.6882,70682.0
2024-01-16 14:20:00,31.73,31.74,31.71,31.73,224150.0,30.6882,30.6978,30.6688,30.6882,224150.0
2024-01-16 14:30:00,31.72,31.78,31.7,31.77,202398.0,30.6785,30.7365,30.6592,30.7269,202398.0
2024-01-16 14:40:00,31.77,31.78,31.73,31.74,185166.0,30.7269,30.7365,30.6882,30.6978,185166.0
2024-01-16 14:50:00,31.74,31.76,31.71,31.75,82926.0,30.6978,30.7172,30.6688,30.7075,82926.0
2024-01-16 15:00:00,31.75,31.8,31.75,31.8,142486.0,30.7075,30.7559,30.7075,30.7559,142486.0
2024-01-16 15:10:00,31.8,31.82,31.75,31.75,88604.0,30.7559,30.7752,30.7075,30.7075,88604.0
2024-01-16 15:20:00,31.75,31.8,31.75,31.78,110872.0,30.7075,30.7559,30.7075,30.7365,110872.0
2024-01-16 15:30:00,31.78,31.81,31.77,31.79,123288.0,30.7365,30.7655,30.7269,30.7462,123288.0
2024-01-16 15:40:00,31.79,31.83,31.77,31.82,151124.0,30.7462,30.7849,30.7269,30.7752,151124.0
2024-01-16 15:50:00,31.82,31.89,31.81,31.89,669176.0,30.7752,30.8429,30.7655,30.8429,669176.0
2024-01-17 09:30:00,31.88,32.0,31.81,31.98,300002.0,30.8332,30.9493,30.7655,30.93,300002.0
2024-01-17 09:40:00,31.98,32.05,31.92,32.04,301172.0,30.93,30.9977,30.8719,30.988,301172.0
2024-01-17 09:50:00,32.04,32.13,32.0,32.04,428214.0,30.988,31.075,30.9493,30.988,428214.0
2024-01-17 10:00:00,32.04,32.06,31.84,31.89,292708.0,30.988,31.0073,30.7946,30.8429,292708.0
2024-01-17 10:10:00,31.89,31.92,31.83,31.85,282200.0,30.8429,30.8719,30.7849,30.8042,282200.0
2024-01-17 10:20:00,31.85,31.88,31.8,31.85,210928.0,30.8042,30.8332,30.7559,30.8042,210928.0
2024-01-17 10:30:00,31.84,31.9,31.81,31.82,241244.0,30.7946,30.8526,30.7655,30.7752,241244.0
2024-01-17 10:40:00,31.81,31.82,31.73,31.75,147522.0,30.7655,30.7752,30.6882,30.7075,147522.0
2024-01-17 10:50:00,31.75,31.81,31.72,31.81,234388.0,30.7075,30.7655,30.6785,30.7655,234388.0
2024-01-17 11:00:00,31.8,31.83,31.77,31.78,194410.0,30.7559,30.7849,30.7269,30.7365,194410.0
2024-01-17 11:10:00,31.78,31.8,31.76,31.8,165044.0,30.7365,30.7559,30.7172,30.7559,165044.0
2024-01-17 11:20:00,31.8,31.83,31.79,31.81,92360.0,30.7559,30.7849,30.7462,30.7655,92360.0
2024-01-17 11:30:00,31.81,31.82,31.77,31.79,127906.0,30.7655,30.7752,30.7269,30.7462,127906.0
2024-01-17 11:40:00,31.79,31.81,31.77,31.79,139016.0,30.7462,30.7655,30.7269,30.7462,139016.0
2024-01-17 11:50:00,31.79,31.81,31.78,31.79,157508.0,30.7462,30.7655,30.7365,30.7462,157508.0
2024-01-17 12:00:00,31.79,31.8,31.78,31.79,112158.0,30.7462,30.7559,30.7365,30.7462,112158.0
2024-01-17 12:10:00,31.79,31.81,31.75,31.75,115140.0,30.7462,30.7655,30.7075,30.7075,115140.0
2024-01-17 12:20:00,31.75,31.76,31.7,31.7,109878.0,30.7075,30.7172,30.6592,30.6592,109878.0
2024-01-17 12:30:00,31.7,31.72,31.68,31.69,67322.0,30.6592,30.6785,30.6398,30.6495,67322.0
2024-01-17 12:40:00,31.69,31.7,31.66,31.68,45750.0,30.6495,30.6592,30.6205,30.6398,45750.0
2024-01-17 12:50:00,31.68,31.73,31.68,31.71,93674.0,30.6398,30.6882,30.6398,30.6688,93674.0
2024-01-17 13:00:00,31.71,31.73,31.66,31.66,70852.0,30.6688,30.6882,30.6205,30.6205,70852.0
2024-01-17 13:10:00,31.66,31.7,31.64,31.67,95754.0,30.6205,30.6592,30.6011,30.6301,95754.0
2024-01-17 13:20:00,31.67,31.72,31.65,31.72,235278.0,30.6301,30.6785,30.6108,30.6785,235278.0
2024-01-17 13:30:00,31.72,31.72,31.67,31.68,198924.0,30.6785,30.6785,30.6301,30.6398,198924.0
2024-01-17 13:40:00,31.68,31.7,31.63,31.64,124944.0,30.6398,30.6592,30.5915,30.6011,124944.0
2024-01-17 13:50:00,31.63,31.67,31.62,31.66,192202.0,30.5915,30.6301,30.5818,30.6205,192202.0
2024-01-17 14:00:00,31.67,31.71,31.62,31.7,318352.0,30.6301,30.6688,30.5818,30.6592,318352.0
2024-01-17 14:10:00,31.7,31.7,31.63,31.68,311324.0,30.6592,30.6592,30.5915,30.6398,311324.0
2024-01-17 14:20:00,31.68,31.73,31.68,31.7,121840.0,30.6398,30.6882,30.6398,30.6592,121840.0
2024-01-17 14:30:00,31.7,31.75,31.7,31.75,103672.0,30.6592,30.7075,30.6592,30.7075,103672.0
2024-01-17 14:40:00,31.75,31.77,31.73,31.73,117798.0,30.7075,30.7269,30.6882,30.6882,117798.0
2024-01-17 14:50:00,31.73,31.74,31.71,31.71,102054.0,30.6882,30.6978,30.6688,30.6688,102054.0
2024-01-17 15:00:00,31.71,31.74,31.68,31.7,136744.0,30.6688,30.6978,30.6398,30.6592,136744.0
2024-01-17 15:10:00,31.7,31.71,31.65,31.7,209094.0,30.6592,30.6688,30.6108,30.6592,209094.0
2024-01-17 15:20:00,31.69,31.7,31.65,31.65,268134.0,30.6495,30.6592,30.6108,30.6108,268134.0
2024-01-17 15:30:00,31.65,31.68,31.63,31.64,236974.0,30.6108,30.6398,30.5915,30.6011,236974.0
2024-01-17 15:40:00,31.64,31.66,31.61,31.61,346302.0,30.6011,30.6205,30.5721,30.5721,346302.0
2024-01-17 15:50:00,31.61,31.74,31.61,31.7,1130818.0,30.5721,30.6978,30.5721,30.6592,1130818.0
2024-01-18 09:30:00,33.02,33.76,32.7,33.52,1901196.0,31.9358,32.6515,31.6263,32.4194,1901196.0
2024-01-18 09:40:00,33.52,33.73,33.31,33.73,1582616.0,32.4194,32.6225,32.2163,32.6225,1582616.0
2024-01-18 09:50:00,33.73,33.77,33.5,33.63,892284.0,32.6225,32.6612,32.4001,32.5258,892284.0
2024-01-18 10:00:00,33.62,34.04,33.61,33.97,861450.0,32.5161,32.9223,32.5064,32.8546,861450.0
2024-01-18 10:10:00,33.96,34.1,33.73,34.01,708632.0,32.845,32.9804,32.6225,32.8933,708632.0
2024-01-18 10:20:00,34.0,34.16,33.87,34.13,561314.0,32.8836,33.0384,32.7579,33.0094,561314.0
2024-01-18 10:30:00,34.13,34.35,34.08,34.27,437748.0,33.0094,33.2221,32.961,33.1448,437748.0
2024-01-18 10:40:00,34.27,34.31,33.63,33.82,1205412.0,33.1448,33.1835,32.5258,32.7095,1205412.0
2024-01-18 10:50:00,33.82,34.04,33.77,33.93,718618.0,32.7095,32.9223,32.6612,32.8159,718618.0
2024-01-18 11:00:00,33.94,34.02,33.89,33.92,348936.0,32.8256,32.903,32.7773,32.8063,348936.0
2024-01-18 11:10:00,33.92,33.98,33.85,33.87,327658.0,32.8063,32.8643,32.7386,32.7579,327658.0
2024-01-18 11:20:00,33.87,33.88,33.61,33.67,623394.0,32.7579,32.7676,32.5064,32.5645,623394.0
2024-01-18 11:30:00,33.67,33.77,33.66,33.74,365638.0,32.5645,32.6612,32.5548,32.6322,365638.0
2024-01-18 11:40:00,33.74,33.91,33.73,33.78,390796.0,32.6322,32.7966,32.6225,32.6709,390796.0
2024-01-18 11:50:00,33.78,33.82,33.73,33.74,264904.0,32.6709,32.7095,32.6225,32.6322,264904.0
2024-01-18 12:00:00,33.73,33.75,33.4,33.63,627002.0,32.6225,32.6418,32.3033,32.5258,627002.0
2024-01-18 12:10:00,33.64,33.69,33.6,33.63,212810.0,32.5355,32.5838,32.4968,32.5258,212810.0
2024-01-18 12:20:00,33.63,33.67,33.57,33.67,143040.0,32.5258,32.5645,32.4678,32.5645,143040.0
2024-01-18 12:30:00,33.67,33.68,33.58,33.6,174240.0,32.5645,32.5741,32.4774,32.4968,174240.0
2024-01-18 12:40:00,33.6,33.63,33.55,33.63,140624.0,32.4968,32.5258,32.4484,32.5258,140624.0
2024-01-18 12:50:00,33.63,33.65,33.55,33.58,144316.0,32.5258,32.5451,32.4484,32.4774,144316.0
2024-01-18 13:00:00,33.58,33.58,33.49,33.56,205122.0,32.4774,32.4774,32.3904,32.4581,205122.0
2024-01-18 13:10:00,33.56,33.56,33.45,33.46,124686.0,32.4581,32.4581,32.3517,32.3614,124686.0
2024-01-18 13:20:00,33.46,33.5,33.36,33.5,317888.0,32.3614,32.4001,32.2647,32.4001,317888.0
2024-01-18 13:30:00,33.5,33.58,33.5,33.57,138746.0,32.4001,32.4774,32.4001,32.4678,138746.0
2024-01-18 13:40:00,33.57,33.57,33.48,33.56,289324.0,32.4678,32.4678,32.3807,32.4581,289324.0
2024-01-18 13:50:00,33.56,33.58,33.54,33.56,194124.0,32.4581,32.4774,32.4387,32.4581,194124.0
2024-01-18 14:00:00,33.56,33.61,33.56,33.6,190120.0,32.4581,32.5064,32.4581,32.4968,190120.0
2024-01-18 14:10:00,33.6,33.63,33.59,33.62,206610.0,32.4968,32.5258,32.4871,32.5161,206610.0
2024-01-18 14:20:00,33.62,33.68,33.61,33.67,303070.0,32.5161,32.5741,32.5064,32.5645,303070.0
2024-01-18 14:30:00,33.67,33.69,33.63,33.66,175476.0,32.5645,32.5838,32.5258,32.5548,175476.0
2024-01-18 14:40:00,33.66,33.72,33.62,33.69,179796.0,32.5548,32.6128,32.5161,32.5838,179796.0
2024-01-18 14:50:00,33.7,33.71,33.68,33.71,204232.0,32.5935,32.6032,32.5741,32.6032,204232.0
2024-01-18 15:00:00,33.71,33.76,33.7,33.71,280588.0,32.6032,32.6515,32.5935,32.6032,280588.0
2024-01-18 15:10:00,33.71,33.74,33.7,33.7,222036.0,32.6032,32.6322,32.5935,32.5935,222036.0
2024-01-18 15:20:00,33.7,33.81,33.68,33.79,243176.0,32.5935,32.6999,32.5741,32.6805,243176.0
2024-01-18 15:30:00,33.8,33.8,33.73,33.73,370594.0,32.6902,32.6902,32.6225,32.6225,370594.0
2024-01-18 15:40:00,33.73,33.81,33.72,33.81,591774.0,32.6225,32.6999,32.6128,32.6999,591774.0
2024-01-18 15:50:00,33.8,33.98,33.8,33.96,1723972.0,32.6902,32.8643,32.6902,32.845,1723972.0
2024-01-19 09:30:00,34.04,34.51,33.9,34.42,835904.0,32.9223,33.3769,32.7869,33.2898,835904.0
2024-01-19 09:40:00,34.42,34.47,34.11,34.23,501588.0,33.2898,33.3382,32.99,33.1061,501588.0
2024-01-19 09:50:00,34.23,34.42,34.23,34.35,224346.0,33.1061,33.2898,33.1061,33.2221,224346.0
2024-01-19 10:00:00,34.35,34.37,34.12,34.13,407582.0,33.2221,33.2415,32.9997,33.0094,407582.0
2024-01-19 10:10:00,34.13,34.17,33.96,33.99,409042.0,33.0094,33.0481,32.845,32.874,409042.0
2024-01-19 10:20:00,33.99,34.13,33.93,34.12,403892.0,32.874,33.0094,32.8159,32.9997,403892.0
2024-01-19 10:30:00,34.12,34.16,34.1,34.12,204202.0,32.9997,33.0384,32.9804,32.9997,204202.0
2024-01-19 10:40:00,34.12,34.3,34.1,34.23,183762.0,32.9997,33.1738,32.9804,33.1061,183762.0
2024-01-19 10:50:00,34.24,34.25,34.17,34.19,133718.0,33.1158,33.1254,33.0481,33.0674,133718.0
2024-01-19 11:00:00,34.19,34.24,34.15,34.23,149026.0,33.0674,33.1158,33.0287,33.1061,149026.0
2024-01-19 11:10:00,34.23,34.26,34.19,34.24,166452.0,33.1061,33.1351,33.0674,33.1158,166452.0
2024-01-19 11:20:00,34.24,34.25,34.21,34.24,197104.0,33.1158,33.1254,33.0867,33.1158,197104.0
2024-01-19 11:30:00,34.24,34.24,34.19,34.2,89980.0,33.1158,33.1158,33.0674,33.0771,89980.0
2024-01-19 11:40:00,34.21,34.29,34.2,34.27,237032.0,33.0867,33.1641,33.0771,33.1448,237032.0
2024-01-19 11:50:00,34.27,34.35,34.27,34.34,99676.0,33.1448,33.2221,33.1448,33.2125,99676.0
2024-01-19 12:00:00,34.34,34.38,34.34,34.36,98226.0,33.2125,33.2512,33.2125,33.2318,98226.0
2024-01-19 12:10:00,34.36,34.38,34.34,34.37,110572.0,33.2318,33.2512,33.2125,33.2415,110572.0
2024-01-19 12:20:00,34.36,34.4,34.35,34.39,239882.0,33.2318,33.2705,33.2221,33.2608,239882.0
2024-01-19 12:30:00,34.4,34.42,34.35,34.38,160664.0,33.2705,33.2898,33.2221,33.2512,160664.0
2024-01-19 12:40:00,34.38,34.49,34.37,34.49,96506.0,33.2512,33.3576,33.2415,33.3576,96506.0
2024-01-19 12:50:00,34.49,34.51,34.41,34.43,154572.0,33.3576,33.3769,33.2802,33.2995,154572.0
2024-01-19 13:00:00,34.43,34.52,34.38,34.52,155670.0,33.2995,33.3866,33.2512,33.3866,155670.0
2024-01-19 13:10:00,34.52,34.62,34.51,34.58,156082.0,33.3866,33.4833,33.3769,33.4446,156082.0
2024-01-19 13:20:00,34.58,34.59,34.52,34.56,163048.0,33.4446,33.4543,33.3866,33.4253,163048.0
2024-01-19 13:30:00,34.56,34.61,34.51,34.6,141126.0,33.4253,33.4736,33.3769,33.4639,141126.0
2024-01-19 13:40:00,34.6,34.63,34.58,34.6,133358.0,33.4639,33.493,33.4446,33.4639,133358.0
2024-01-19 13:50:00,34.6,34.65,34.59,34.63,146278.0,33.4639,33.5123,33.4543,33.493,146278.0
2024-01-19 14:00:00,34.64,34.67,34.62,34.66,194214.0,33.5026,33.5316,33.4833,33.522,194214.0
2024-01-19 14:10:00,34.66,34.7,34.63,34.68,160262.0,33.522,33.5607,33.493,33.5413,160262.0
2024-01-19 14:20:00,34.68,34.69,34.63,34.65,223770.0,33.5413,33.551,33.493,33.5123,223770.0
2024-01-19 14:30:00,34.66,34.68,34.62,34.67,350040.0,33.522,33.5413,33.4833,33.5316,350040.0
2024-01-19 14:40:00,34.67,34.68,34.61,34.67,314068.0,33.5316,33.5413,33.4736,33.5316,314068.0
2024-01-19 14:50:00,34.67,34.74,34.66,34.73,324074.0,33.5316,33.5993,33.522,33.5897,324074.0
2024-01-19 15:00:00,34.73,34.76,34.69,34.71,168016.0,33.5897,33.6187,33.551,33.5703,168016.0
2024-01-19 15:10:00,34.71,34.72,34.6,34.63,185750.0,33.5703,33.58,33.4639,33.493,185750.0
2024-01-19 15:20:00,34.63,34.68,34.61,34.66,205312.0,33.493,33.5413,33.4736,33.522,205312.0
2024-01-19 15:30:00,34.66,34.7,34.63,34.63,262116.0,33.522,33.5607,33.493,33.493,262116.0
2024-01-19 15:40:00,34.63,34.65,34.56,34.58,396514.0,33.493,33.5123,33.4253,33.4446,396514.0
2024-01-19 15:50:00,34.57,34.67,34.54,34.67,1301362.0,33.4349,33.5316,33.4059,33.5316,1301362.0
2024-01-22 09:30:00,34.84,34.84,34.32,34.5,448036.0,33.6961,33.6961,33.1931,33.3672,448036.0
2024-01-22 09:40:00,34.51,34.55,34.4,34.45,206520.0,33.3769,33.4156,33.2705,33.3189,206520.0
2024-01-22 09:50:00,34.45,34.67,34.42,34.62,270370.0,33.3189,33.5316,33.2898,33.4833,270370.0
2024-01-22 10:00:00,34.62,34.66,34.52,34.63,198120.0,33.4833,33.522,33.3866,33.493,198120.0
2024-01-22 10:10:00,34.64,34.64,34.55,34.59,115696.0,33.5026,33.5026,33.4156,33.4543,115696.0
2024-01-22 10:20:00,34.59,34.7,34.59,34.7,124904.0,33.4543,33.5607,33.4543,33.5607,124904.0
2024-01-22 10:30:00,34.7,34.72,34.66,34.72,235650.0,33.5607,33.58,33.522,33.58,235650.0
2024-01-22 10:40:00,34.72,34.76,34.63,34.63,152026.0,33.58,33.6187,33.493,33.493,152026.0
2024-01-22 10:50:00,34.63,34.7,34.57,34.64,230440.0,33.493,33.5607,33.4349,33.5026,230440.0
2024-01-22 11:00:00,34.64,34.68,34.57,34.66,127410.0,33.5026,33.5413,33.4349,33.522,127410.0
2024-01-22 11:10:00,34.66,34.69,34.6,34.64,183488.0,33.522,33.551,33.4639,33.5026,183488.0
2024-01-22 11:20:00,34.64,34.69,34.63,34.69,150036.0,33.5026,33.551,33.493,33.551,150036.0
2024-01-22 11:30:00,34.69,34.75,34.68,34.71,187102.0,33.551,33.609,33.5413,33.5703,187102.0
2024-01-22 11:40:00,34.71,34.74,34.69,34.71,196536.0,33.5703,33.5993,33.551,33.5703,196536.0
2024-01-22 11:50:00,34.7,34.71,34.67,34.68,119566.0,33.5607,33.5703,33.5316,33.5413,119566.0
2024-01-22 12:00:00,34.69,34.74,34.68,34.71,126834.0,33.551,33.5993,33.5413,33.5703,126834.0
2024-01-22 12:10:00,34.7,34.73,34.69,34.73,181288.0,33.5607,33.5897,33.551,33.5897,181288.0
2024-01-22 12:20:00,34.73,34.74,34.69,34.69,117358.0,33.5897,33.5993,33.551,33.551,117358.0
2024-01-22 12:30:00,34.7,34.75,34.68,34.75,86658.0,33.5607,33.609,33.5413,33.609,86658.0
2024-01-22 12:40:00,34.75,34.76,34.72,34.74,75840.0,33.609,33.6187,33.58,33.5993,75840.0
2024-01-22 12:50:00,34.74,34.77,34.73,34.77,66226.0,33.5993,33.6284,33.5897,33.6284,66226.0
2024-01-22 13:00:00,34.77,34.77,34.71,34.71,102874.0,33.6284,33.6284,33.5703,33.5703,102874.0
2024-01-22 13:10:00,34.71,34.76,34.71,34.73,114712.0,33.5703,33.6187,33.5703,33.5897,114712.0
2024-01-22 13:20:00,34.72,34.76,34.71,34.75,103306.0,33.58,33.6187,33.5703,33.609,103306.0
2024-01-22 13:30:00,34.74,34.8,34.74,34.79,162868.0,33.5993,33.6574,33.5993,33.6477,162868.0
2024-01-22 13:40:00,34.79,34.79,34.74,34.74,144642.0,33.6477,33.6477,33.5993,33.5993,144642.0
2024-01-22 13:50:00,34.75,34.79,34.73,34.77,121546.0,33.609,33.6477,33.5897,33.6284,121546.0
2024-01-22 14:00:00,34.77,34.79,34.76,34.76,75664.0,33.6284,33.6477,33.6187,33.6187,75664.0
2024-01-22 14:10:00,34.76,34.77,34.74,34.77,126516.0,33.6187,33.6284,33.5993,33.6284,126516.0
2024-01-22 14:20:00,34.76,34.83,34.75,34.82,173360.0,33.6187,33.6864,33.609,33.6767,173360.0
2024-01-22 14:30:00,34.82,34.85,34.81,34.84,197382.0,33.6767,33.7057,33.667,33.6961,197382.0
2024-01-22 14:40:00,34.84,34.87,34.83,34.86,120774.0,33.6961,33.7251,33.6864,33.7154,120774.0
2024-01-22 14:50:00,34.87,34.88,34.85,34.87,82202.0,33.7251,33.7347,33.7057,33.7251,82202.0
2024-01-22 15:00:00,34.87,34.87,34.83,34.87,147482.0,33.7251,33.7251,33.6864,33.7251,147482.0
2024-01-22 15:10:00,34.87,34.89,34.85,34.87,111936.0,33.7251,33.7444,33.7057,33.7251,111936.0
2024-01-22 15:20:00,34.87,34.93,34.86,34.92,127316.0,33.7251,33.7831,33.7154,33.7734,127316.0
2024-01-22 15:30:00,34.92,34.93,34.88,34.92,177676.0,33.7734,33.7831,33.7347,33.7734,177676.0
2024-01-22 15:40:00,34.92,34.94,34.88,34.9,317200.0,33.7734,33.7928,33.7347,33.7541,317200.0
2024-01-22 15:50:00,34.89,34.97,34.87,34.96,934480.0,33.7444,33.8218,33.7251,33.8121,934480.0
2024-01-23 09:30:00,34.97,35.05,34.76,34.77,219734.0,33.8218,33.8992,33.6187,33.6284,219734.0
2024-01-23 09:40:00,34.76,34.78,34.66,34.74,258838.0,33.6187,33.638,33.522,33.5993,258838.0
2024-01-23 09:50:00,34.75,34.82,34.74,34.77,123420.0,33.609,33.6767,33.5993,33.6284,123420.0
2024-01-23 10:00:00,34.78,34.79,34.63,34.67,213948.0,33.638,33.6477,33.493,33.5316,213948.0
2024-01-23 10:10:00,34.68,34.7,34.57,34.64,155338.0,33.5413,33.5607,33.4349,33.5026,155338.0
2024-01-23 10:20:00,34.64,34.64,34.57,34.6,136160.0,33.5026,33.5026,33.4349,33.4639,136160.0
2024-01-23 10:30:00,34.6,34.68,34.6,34.64,130646.0,33.4639,33.5413,33.4639,33.5026,130646.0
2024-01-23 10:40:00,34.63,34.7,34.63,34.66,111058.0,33.493,33.5607,33.493,33.522,111058.0
2024-01-23 10:50:00,34.66,34.72,34.65,34.69,150890.0,33.522,33.58,33.5123,33.551,150890.0
2024-01-23 11:00:00,34.69,34.7,34.62,34.63,173324.0,33.551,33.5607,33.4833,33.493,173324.0
2024-01-23 11:10:00,34.64,34.71,34.6,34.63,146016.0,33.5026,33.5703,33.4639,33.493,146016.0
2024-01-23 11:20:00,34.63,34.65,34.57,34.62,82180.0,33.493,33.5123,33.4349,33.4833,82180.0
2024-01-23 11:30:00,34.62,34.63,34.6,34.62,61722.0,33.4833,33.493,33.4639,33.4833,61722.0
2024-01-23 11:40:00,34.62,34.62,34.55,34.56,78816.0,33.4833,33.4833,33.4156,33.4253,78816.0
2024-01-23 11:50:00,34.56,34.57,34.49,34.51,170138.0,33.4253,33.4349,33.3576,33.3769,170138.0
2024-01-23 12:00:00,34.51,34.51,34.45,34.46,154002.0,33.3769,33.3769,33.3189,33.3285,154002.0
2024-01-23 12:10:00,34.47,34.53,34.47,34.5,148548.0,33.3382,33.3962,33.3382,33.3672,148548.0
2024-01-23 12:20:00,34.51,34.51,34.48,34.5,59932.0,33.3769,33.3769,33.3479,33.3672,59932.0
2024-01-23 12:30:00,34.5,34.51,34.48,34.49,67732.0,33.3672,33.3769,33.3479,33.3576,67732.0
2024-01-23 12:40:00,34.49,34.55,34.49,34.52,139916.0,33.3576,33.4156,33.3576,33.3866,139916.0
2024-01-23 12:50:00,34.52,34.56,34.52,34.54,109980.0,33.3866,33.4253,33.3866,33.4059,109980.0
2024-01-23 13:00:00,34.54,34.6,34.54,34.59,101370.0,33.4059,33.4639,33.4059,33.4543,101370.0
2024-01-23 13:10:00,34.6,34.6,34.58,34.6,109872.0,33.4639,33.4639,33.4446,33.4639,109872.0
2024-01-23 13:20:00,34.6,34.63,34.59,34.59,78960.0,33.4639,33.493,33.4543,33.4543,78960.0
2024-01-23 13:30:00,34.59,34.6,34.58,34.59,66406.0,33.4543,33.4639,33.4446,33.4543,66406.0
2024-01-23 13:40:00,34.6,34.61,34.56,34.6,63124.0,33.4639,33.4736,33.4253,33.4639,63124.0
2024-01-23 13:50:00,34.6,34.62,34.59,34.6,60082.0,33.4639,33.4833,33.4543,33.4639,60082.0
2024-01-23 14:00:00,34.6,34.63,34.6,34.63,98474.0,33.4639,33.493,33.4639,33.493,98474.0
2024-01-23 14:10:00,34.63,34.68,34.63,34.66,88854.0,33.493,33.5413,33.493,33.522,88854.0
2024-01-23 14:20:00,34.66,34.67,34.63,34.66,120820.0,33.522,33.5316,33.493,33.522,120820.0
2024-01-23 14:30:00,34.66,34.66,34.6,34.63,93578.0,33.522,33.522,33.4639,33.493,93578.0
2024-01-23 14:40:00,34.63,34.68,34.63,34.67,89150.0,33.493,33.5413,33.493,33.5316,89150.0
2024-01-23 14:50:00,34.67,34.68,34.65,34.67,107504.0,33.5316,33.5413,33.5123,33.5316,107504.0
2024-01-23 15:00:00,34.67,34.71,34.65,34.71,96634.0,33.5316,33.5703,33.5123,33.5703,96634.0
2024-01-23 15:10:00,34.71,34.76,34.7,34.75,125886.0,33.5703,33.6187,33.5607,33.609,125886.0
2024-01-23 15:20:00,34.75,34.78,34.74,34.78,117958.0,33.609,33.638,33.5993,33.638,117958.0
2024-01-23 15:30:00,34.77,34.78,34.74,34.77,155234.0,33.6284,33.638,33.5993,33.6284,155234.0
2024-01-23 15:40:00,34.77,34.78,34.76,34.78,198236.0,33.6284,33.638,33.6187,33.638,198236.0
2024-01-23 15:50:00,34.78,34.81,34.74,34.76,702562.0,33.638,33.667,33.5993,33.6187,702562.0
2024-01-24 09:30:00,34.93,34.99,34.59,34.6,195156.0,33.7831,33.8411,33.4543,33.4639,195156.0
2024-01-24 09:40:00,34.6,34.6,34.38,34.38,177552.0,33.4639,33.4639,33.2512,33.2512,177552.0
2024-01-24 09:50:00,34.38,34.47,34.31,34.44,217152.0,33.2512,33.3382,33.1835,33.3092,217152.0
2024-01-24 10:00:00,34.45,34.59,34.44,34.56,241394.0,33.3189,33.4543,33.3092,33.4253,241394.0
2024-01-24 10:10:00,34.57,34.63,34.55,34.58,133110.0,33.4349,33.493,33.4156,33.4446,133110.0
2024-01-24 10:20:00,34.58,34.6,34.54,34.6,71170.0,33.4446,33.4639,33.4059,33.4639,71170.0
2024-01-24 10:30:00,34.6,34.65,34.55,34.64,63536.0,33.4639,33.5123,33.4156,33.5026,63536.0
2024-01-24 10:40:00,34.65,34.71,34.63,34.67,82494.0,33.5123,33.5703,33.493,33.5316,82494.0
2024-01-24 10:50:00,34.69,34.71,34.63,34.7,223450.0,33.551,33.5703,33.493,33.5607,223450.0
2024-01-24 11:00:00,34.7,34.74,34.69,34.71,90556.0,33.5607,33.5993,33.551,33.5703,90556.0
2024-01-24 11:10:00,34.71,34.76,34.69,34.74,56914.0,33.5703,33.6187,33.551,33.5993,56914.0
2024-01-24 11:20:00,34.74,34.78,34.74,34.76,74334.0,33.5993,33.638,33.5993,33.6187,74334.0
2024-01-24 11:30:00,34.76,34.77,34.74,34.76,58812.0,33.6187,33.6284,33.5993,33.6187,58812.0
2024-01-24 11:40:00,34.76,34.79,34.75,34.79,51412.0,33.6187,33.6477,33.609,33.6477,51412.0
2024-01-24 11:50:00,34.79,34.81,34.74,34.77,125986.0,33.6477,33.667,33.5993,33.6284,125986.0
2024-01-24 12:00:00,34.77,34.77,34.71,34.73,62418.0,33.6284,33.6284,33.5703,33.5897,62418.0
2024-01-24 12:10:00,34.72,34.73,34.68,34.71,101878.0,33.58,33.5897,33.5413,33.5703,101878.0
2024-01-24 12:20:00,34.71,34.73,34.69,34.71,159726.0,33.5703,33.5897,33.551,33.5703,159726.0
2024-01-24 12:30:00,34.71,34.76,34.7,34.71,92860.0,33.5703,33.6187,33.5607,33.5703,92860.0
2024-01-24 12:40:00,34.71,34.74,34.68,34.74,62110.0,33.5703,33.5993,33.5413,33.5993,62110.0
2024-01-24 12:50:00,34.74,34.82,34.74,34.78,52764.0,33.5993,33.6767,33.5993,33.638,52764.0
2024-01-24 13:00:00,34.78,34.79,34.72,34.72,69664.0,33.638,33.6477,33.58,33.58,69664.0
2024-01-24 13:10:00,34.72,34.73,34.63,34.64,152242.0,33.58,33.5897,33.493,33.5026,152242.0
2024-01-24 13:20:00,34.64,34.68,34.64,34.66,136434.0,33.5026,33.5413,33.5026,33.522,136434.0
2024-01-24 13:30:00,34.65,34.65,34.57,34.58,107766.0,33.5123,33.5123,33.4349,33.4446,107766.0
2024-01-24 13:40:00,34.57,34.6,34.56,34.58,83278.0,33.4349,33.4639,33.4253,33.4446,83278.0
2024-01-24 13:50:00,34.59,34.6,34.56,34.57,46480.0,33.4543,33.4639,33.4253,33.4349,46480.0
2024-01-24 14:00:00,34.57,34.57,34.52,34.52,68264.0,33.4349,33.4349,33.3866,33.3866,68264.0
2024-01-24 14:10:00,34.52,34.54,34.51,34.52,85684.0,33.3866,33.4059,33.3769,33.3866,85684.0
2024-01-24 14:20:00,34.52,34.54,34.49,34.5,98826.0,33.3866,33.4059,33.3576,33.3672,98826.0
2024-01-24 14:30:00,34.5,34.52,34.44,34.46,75764.0,33.3672,33.3866,33.3092,33.3285,75764.0
2024-01-24 14:40:00,34.46,34.52,34.46,34.51,58544.0,33.3285,33.3866,33.3285,33.3769,58544.0
2024-01-24 14:50:00,34.51,34.54,34.47,34.49,57000.0,33.3769,33.4059,33.3382,33.3576,57000.0
2024-01-24 15:00:00,34.48,34.5,34.45,34.49,58188.0,33.3479,33.3672,33.3189,33.3576,58188.0
2024-01-24 15:10:00,34.49,34.52,34.43,34.43,127464.0,33.3576,33.3866,33.2995,33.2995,127464.0
2024-01-24 15:20:00,34.43,34.49,34.43,34.48,91490.0,33.2995,33.3576,33.2995,33.3479,91490.0
2024-01-24 15:30:00,34.48,34.52,34.47,34.5,92630.0,33.3479,33.3866,33.3382,33.3672,92630.0
2024-01-24 15:40:00,34.5,34.52,34.43,34.43,172850.0,33.3672,33.3866,33.2995,33.2995,172850.0
2024-01-24 15:50:00,34.42,34.45,34.4,34.42,616772.0,33.2898,33.3189,33.2705,33.2898,616772.0
2024-01-25 09:30:00,34.59,34.72,34.55,34.65,273490.0,33.4543,33.58,33.4156,33.5123,273490.0
2024-01-25 09:40:00,34.63,34.72,34.63,34.65,195104.0,33.493,33.58,33.493,33.5123,195104.0
2024-01-25 09:50:00,34.65,34.7,34.63,34.64,149194.0,33.5123,33.5607,33.493,33.5026,149194.0
2024-01-25 10:00:00,34.65,34.69,34.6,34.68,131204.0,33.5123,33.551,33.4639,33.5413,131204.0
2024-01-25 10:10:00,34.68,34.74,34.63,34.74,121570.0,33.5413,33.5993,33.493,33.5993,121570.0
2024-01-25 10:20:00,34.74,34.79,34.74,34.74,124972.0,33.5993,33.6477,33.5993,33.5993,124972.0
2024-01-25 10:30:00,34.74,34.76,34.64,34.68,73248.0,33.5993,33.6187,33.5026,33.5413,73248.0
2024-01-25 10:40:00,34.68,34.7,34.6,34.6,71184.0,33.5413,33.5607,33.4639,33.4639,71184.0
2024-01-25 10:50:00,34.6,34.63,34.59,34.63,67210.0,33.4639,33.493,33.4543,33.493,67210.0
2024-01-25 11:00:00,34.63,34.63,34.59,34.59,67440.0,33.493,33.493,33.4543,33.4543,67440.0
2024-01-25 11:10:00,34.59,34.63,34.56,34.59,70390.0,33.4543,33.493,33.4253,33.4543,70390.0
2024-01-25 11:20:00,34.59,34.6,34.57,34.59,87484.0,33.4543,33.4639,33.4349,33.4543,87484.0
2024-01-25 11:30:00,34.59,34.6,34.53,34.53,53066.0,33.4543,33.4639,33.3962,33.3962,53066.0
2024-01-25 11:40:00,34.54,34.57,34.5,34.54,64390.0,33.4059,33.4349,33.3672,33.4059,64390.0
2024-01-25 11:50:00,34.53,34.57,34.52,34.57,80644.0,33.3962,33.4349,33.3866,33.4349,80644.0
2024-01-25 12:00:00,34.57,34.59,34.54,34.55,67408.0,33.4349,33.4543,33.4059,33.4156,67408.0
2024-01-25 12:10:00,34.55,34.58,34.53,34.54,103476.0,33.4156,33.4446,33.3962,33.4059,103476.0
2024-01-25 12:20:00,34.53,34.56,34.5,34.51,92890.0,33.3962,33.4253,33.3672,33.3769,92890.0
2024-01-25 12:30:00,34.51,34.54,34.51,34.52,72964.0,33.3769,33.4059,33.3769,33.3866,72964.0
2024-01-25 12:40:00,34.52,34.53,34.49,34.5,89694.0,33.3866,33.3962,33.3576,33.3672,89694.0
2024-01-25 12:50:00,34.49,34.55,34.49,34.55,110258.0,33.3576,33.4156,33.3576,33.4156,110258.0
2024-01-25 13:00:00,34.55,34.6,34.52,34.52,137376.0,33.4156,33.4639,33.3866,33.3866,137376.0
2024-01-25 13:10:00,34.52,34.54,34.46,34.47,67698.0,33.3866,33.4059,33.3285,33.3382,67698.0
2024-01-25 13:20:00,34.47,34.48,34.44,34.44,65152.0,33.3382,33.3479,33.3092,33.3092,65152.0
2024-01-25 13:30:00,34.44,34.45,34.41,34.43,64468.0,33.3092,33.3189,33.2802,33.2995,64468.0
2024-01-25 13:40:00,34.43,34.43,34.38,34.41,57980.0,33.2995,33.2995,33.2512,33.2802,57980.0
2024-01-25 13:50:00,34.41,34.41,34.37,34.38,70746.0,33.2802,33.2802,33.2415,33.2512,70746.0
2024-01-25 14:00:00,34.38,34.4,34.34,34.38,70318.0,33.2512,33.2705,33.2125,33.2512,70318.0
2024-01-25 14:10:00,34.38,34.42,34.37,34.41,75754.0,33.2512,33.2898,33.2415,33.2802,75754.0
2024-01-25 14:20:00,34.41,34.44,34.4,34.43,83060.0,33.2802,33.3092,33.2705,33.2995,83060.0
2024-01-25 14:30:00,34.43,34.46,34.41,34.42,76274.0,33.2995,33.3285,33.2802,33.2898,76274.0
2024-01-25 14:40:00,34.42,34.42,34.38,34.41,58736.0,33.2898,33.2898,33.2512,33.2802,58736.0
2024-01-25 14:50:00,34.4,34.45,34.38,34.45,67754.0,33.2705,33.3189,33.2512,33.3189,67754.0
2024-01-25 15:00:00,34.44,34.46,34.41,34.45,69092.0,33.3092,33.3285,33.2802,33.3189,69092.0
2024-01-25 15:10:00,34.45,34.46,34.41,34.46,95788.0,33.3189,33.3285,33.2802,33.3285,95788.0
2024-01-25 15:20:00,34.46,34.47,34.44,34.46,92980.0,33.3285,33.3382,33.3092,33.3285,92980.0
2024-01-25 15:30:00,34.46,34.53,34.46,34.52,137630.0,33.3285,33.3962,33.3285,33.3866,137630.0
2024-01-25 15:40:00,34.52,34.52,34.46,34.48,179830.0,33.3866,33.3866,33.3285,33.3479,179830.0
2024-01-25 15:50:00,34.48,34.61,34.46,34.6,682090.0,33.3479,33.4736,33.3285,33.4639,682090.0
2024-01-26 09:30:00,34.54,34.6,34.49,34.54,167824.0,33.4059,33.4639,33.3576,33.4059,167824.0
2024-01-26 09:40:00,34.55,34.57,34.38,34.43,130452.0,33.4156,33.4349,33.2512,33.2995,130452.0
2024-01-26 09:50:00,34.42,34.44,34.35,34.43,129158.0,33.2898,33.3092,33.2221,33.2995,129158.0
2024-01-26 10:00:00,34.42,34.44,34.33,34.34,91804.0,33.2898,33.3092,33.2028,33.2125,91804.0
2024-01-26 10:10:00,34.34,34.37,34.31,34.32,91752.0,33.2125,33.2415,33.1835,33.1931,91752.0
2024-01-26 10:20:00,34.32,34.37,34.31,34.34,150622.0,33.1931,33.2415,33.1835,33.2125,150622.0
2024-01-26 10:30:00,34.34,34.4,34.33,34.33,120184.0,33.2125,33.2705,33.2028,33.2028,120184.0
2024-01-26 10:40:00,34.33,34.43,34.33,34.41,78686.0,33.2028,33.2995,33.2028,33.2802,78686.0
2024-01-26 10:50:00,34.42,34.45,34.36,34.39,79812.0,33.2898,33.3189,33.2318,33.2608,79812.0
2024-01-26 11:00:00,34.39,34.4,34.34,34.34,56916.0,33.2608,33.2705,33.2125,33.2125,56916.0
2024-01-26 11:10:00,34.34,34.4,34.34,34.35,112982.0,33.2125,33.2705,33.2125,33.2221,112982.0
2024-01-26 11:20:00,34.35,34.4,34.34,34.36,68462.0,33.2221,33.2705,33.2125,33.2318,68462.0
2024-01-26 11:30:00,34.35,34.35,34.3,34.31,67488.0,33.2221,33.2221,33.1738,33.1835,67488.0
2024-01-26 11:40:00,34.31,34.32,34.27,34.31,37698.0,33.1835,33.1931,33.1448,33.1835,37698.0
2024-01-26 11:50:00,34.3,34.31,34.28,34.28,100712.0,33.1738,33.1835,33.1544,33.1544,100712.0
2024-01-26 12:00:00,34.28,34.31,34.28,34.29,85430.0,33.1544,33.1835,33.1544,33.1641,85430.0
2024-01-26 12:10:00,34.28,34.33,34.27,34.32,76518.0,33.1544,33.2028,33.1448,33.1931,76518.0
2024-01-26 12:20:00,34.32,34.33,34.29,34.3,35666.0,33.1931,33.2028,33.1641,33.1738,35666.0
2024-01-26 12:30:00,34.3,34.3,34.21,34.23,57486.0,33.1738,33.1738,33.0867,33.1061,57486.0
2024-01-26 12:40:00,34.23,34.23,34.17,34.18,51262.0,33.1061,33.1061,33.0481,33.0577,51262.0
2024-01-26 12:50:00,34.18,34.2,34.17,34.19,46144.0,33.0577,33.0771,33.0481,33.0674,46144.0
2024-01-26 13:00:00,34.18,34.19,34.16,34.17,37096.0,33.0577,33.0674,33.0384,33.0481,37096.0
2024-01-26 13:10:00,34.17,34.2,34.15,34.16,68422.0,33.0481,33.0771,33.0287,33.0384,68422.0
2024-01-26 13:20:00,34.15,34.2,34.15,34.17,52064.0,33.0287,33.0771,33.0287,33.0481,52064.0
2024-01-26 13:30:00,34.17,34.24,34.17,34.21,126778.0,33.0481,33.1158,33.0481,33.0867,126778.0
2024-01-26 13:40:00,34.21,34.21,34.17,34.2,60964.0,33.0867,33.0867,33.0481,33.0771,60964.0
2024-01-26 13:50:00,34.2,34.21,34.15,34.17,83512.0,33.0771,33.0867,33.0287,33.0481,83512.0
2024-01-26 14:00:00,34.17,34.19,34.15,34.16,102742.0,33.0481,33.0674,33.0287,33.0384,102742.0
2024-01-26 14:10:00,34.16,34.21,34.13,34.21,104186.0,33.0384,33.0867,33.0094,33.0867,104186.0
2024-01-26 14:20:00,34.21,34.25,34.2,34.25,80538.0,33.0867,33.1254,33.0771,33.1254,80538.0
2024-01-26 14:30:00,34.25,34.26,34.21,34.24,55630.0,33.1254,33.1351,33.0867,33.1158,55630.0
2024-01-26 14:40:00,34.24,34.27,34.22,34.23,54664.0,33.1158,33.1448,33.0964,33.1061,54664.0
2024-01-26 14:50:00,34.23,34.27,34.21,34.25,62592.0,33.1061,33.1448,33.0867,33.1254,62592.0
2024-01-26 15:00:00,34.25,34.26,34.22,34.22,52614.0,33.1254,33.1351,33.0964,33.0964,52614.0
2024-01-26 15:10:00,34.22,34.24,34.21,34.24,56460.0,33.0964,33.1158,33.0867,33.1158,56460.0
2024-01-26 15:20:00,34.24,34.24,34.21,34.21,123310.0,33.1158,33.1158,33.0867,33.0867,123310.0
2024-01-26 15:30:00,34.22,34.22,34.17,34.19,114982.0,33.0964,33.0964,33.0481,33.0674,114982.0
2024-01-26 15:40:00,34.18,34.21,34.17,34.19,160054.0,33.0577,33.0867,33.0481,33.0674,160054.0
2024-01-26 15:50:00,34.19,34.23,34.16,34.2,649046.0,33.0674,33.1061,33.0384,33.0771,649046.0
2024-01-29 09:30:00,34.06,34.13,34.02,34.07,241548.0,32.9417,33.0094,32.903,32.9513,241548.0
2024-01-29 09:40:00,34.06,34.17,34.05,34.09,178738.0,32.9417,33.0481,32.932,32.9707,178738.0
2024-01-29 09:50:00,34.09,34.17,34.08,34.16,157042.0,32.9707,33.0481,32.961,33.0384,157042.0
2024-01-29 10:00:00,34.16,34.24,34.15,34.19,93114.0,33.0384,33.1158,33.0287,33.0674,93114.0
2024-01-29 10:10:00,34.19,34.19,34.12,34.16,64386.0,33.0674,33.0674,32.9997,33.0384,64386.0
2024-01-29 10:20:00,34.15,34.16,34.1,34.12,88370.0,33.0287,33.0384,32.9804,32.9997,88370.0
2024-01-29 10:30:00,34.12,34.14,34.09,34.11,80880.0,32.9997,33.019,32.9707,32.99,80880.0
2024-01-29 10:40:00,34.1,34.11,33.98,33.99,217044.0,32.9804,32.99,32.8643,32.874,217044.0
2024-01-29 10:50:00,33.99,34.02,33.97,33.99,101340.0,32.874,32.903,32.8546,32.874,101340.0
2024-01-29 11:00:00,33.99,34.03,33.91,33.92,137882.0,32.874,32.9127,32.7966,32.8063,137882.0
2024-01-29 11:10:00,33.92,33.93,33.9,33.91,127190.0,32.8063,32.8159,32.7869,32.7966,127190.0
2024-01-29 11:20:00,33.91,33.96,33.91,33.95,144732.0,32.7966,32.845,32.7966,32.8353,144732.0
2024-01-29 11:30:00,33.94,33.98,33.93,33.97,116540.0,32.8256,32.8643,32.8159,32.8546,116540.0
2024-01-29 11:40:00,33.97,33.97,33.88,33.88,273956.0,32.8546,32.8546,32.7676,32.7676,273956.0
2024-01-29 11:50:00,33.88,33.88,33.81,33.86,457266.0,32.7676,32.7676,32.6999,32.7482,457266.0
2024-01-29 12:00:00,33.86,33.92,33.8,33.91,159248.0,32.7482,32.8063,32.6902,32.7966,159248.0
2024-01-29 12:10:00,33.91,33.94,33.9,33.91,72300.0,32.7966,32.8256,32.7869,32.7966,72300.0
2024-01-29 12:20:00,33.91,33.96,33.9,33.94,138400.0,32.7966,32.845,32.7869,32.8256,138400.0
2024-01-29 12:30:00,33.94,33.97,33.93,33.94,140300.0,32.8256,32.8546,32.8159,32.8256,140300.0
2024-01-29 12:40:00,33.94,33.97,33.92,33.95,60092.0,32.8256,32.8546,32.8063,32.8353,60092.0
2024-01-29 12:50:00,33.95,33.97,33.94,33.96,127406.0,32.8353,32.8546,32.8256,32.845,127406.0
2024-01-29 13:00:00,33.95,33.97,33.94,33.96,37580.0,32.8353,32.8546,32.8256,32.845,37580.0
2024-01-29 13:10:00,33.95,33.99,33.95,33.98,55234.0,32.8353,32.874,32.8353,32.8643,55234.0
2024-01-29 13:20:00,33.98,34.1,33.98,34.1,59400.0,32.8643,32.9804,32.8643,32.9804,59400.0
2024-01-29 13:30:00,34.1,34.12,34.05,34.06,51710.0,32.9804,32.9997,32.932,32.9417,51710.0
2024-01-29 13:40:00,34.06,34.06,34.05,34.05,63694.0,32.9417,32.9417,32.932,32.932,63694.0
2024-01-29 13:50:00,34.05,34.09,34.02,34.07,120040.0,32.932,32.9707,32.903,32.9513,120040.0
2024-01-29 14:00:00,34.07,34.14,34.06,34.12,99612.0,32.9513,33.019,32.9417,32.9997,99612.0
2024-01-29 14:10:00,34.12,34.15,34.11,34.13,51244.0,32.9997,33.0287,32.99,33.0094,51244.0
2024-01-29 14:20:00,34.13,34.16,34.13,34.16,43668.0,33.0094,33.0384,33.0094,33.0384,43668.0
2024-01-29 14:30:00,34.16,34.18,34.15,34.16,42028.0,33.0384,33.0577,33.0287,33.0384,42028.0
2024-01-29 14:40:00,34.16,34.18,34.13,34.13,59062.0,33.0384,33.0577,33.0094,33.0094,59062.0
2024-01-29 14:50:00,34.13,34.14,34.11,34.13,57382.0,33.0094,33.019,32.99,33.0094,57382.0
2024-01-29 15:00:00,34.13,34.24,34.13,34.22,160494.0,33.0094,33.1158,33.0094,33.0964,160494.0
2024-01-29 15:10:00,34.22,34.23,34.18,34.23,109704.0,33.0964,33.1061,33.0577,33.1061,109704.0
2024-01-29 15:20:00,34.24,34.27,34.22,34.24,89594.0,33.1158,33.1448,33.0964,33.1158,89594.0
2024-01-29 15:30:00,34.24,34.25,34.21,34.24,100560.0,33.1158,33.1254,33.0867,33.1158,100560.0
2024-01-29 15:40:00,34.24,34.24,34.21,34.22,148876.0,33.1158,33.1158,33.0867,33.0964,148876.0
2024-01-29 15:50:00,34.22,34.31,34.21,34.31,497700.0,33.0964,33.1835,33.0867,33.1835,497700.0
2024-01-30 09:30:00,34.25,34.38,34.12,34.38,193852.0,33.1254,33.2512,32.9997,33.2512,193852.0
2024-01-30 09:40:00,34.38,34.38,34.28,34.29,104186.0,33.2512,33.2512,33.1544,33.1641,104186.0
2024-01-30 09:50:00,34.28,34.32,34.24,34.24,160512.0,33.1544,33.1931,33.1158,33.1158,160512.0
2024-01-30 10:00:00,34.25,34.25,34.19,34.22,172640.0,33.1254,33.1254,33.0674,33.0964,172640.0
2024-01-30 10:10:00,34.21,34.22,34.13,34.17,110372.0,33.0867,33.0964,33.0094,33.0481,110372.0
2024-01-30 10:20:00,34.17,34.21,34.14,34.2,114274.0,33.0481,33.0867,33.019,33.0771,114274.0
2024-01-30 10:30:00,34.2,34.26,34.18,34.24,104658.0,33.0771,33.1351,33.0577,33.1158,104658.0
2024-01-30 10:40:00,34.24,34.29,34.24,34.27,81946.0,33.1158,33.1641,33.1158,33.1448,81946.0
2024-01-30 10:50:00,34.27,34.34,34.25,34.31,114416.0,33.1448,33.2125,33.1254,33.1835,114416.0
2024-01-30 11:00:00,34.31,34.37,34.29,34.37,96090.0,33.1835,33.2415,33.1641,33.2415,96090.0
2024-01-30 11:10:00,34.37,34.4,34.34,34.39,75360.0,33.2415,33.2705,33.2125,33.2608,75360.0
2024-01-30 11:20:00,34.39,34.44,34.38,34.42,82012.0,33.2608,33.3092,33.2512,33.2898,82012.0
2024-01-30 11:30:00,34.41,34.42,34.4,34.41,75576.0,33.2802,33.2898,33.2705,33.2802,75576.0
2024-01-30 11:40:00,34.41,34.49,34.41,34.48,63472.0,33.2802,33.3576,33.2802,33.3479,63472.0
2024-01-30 11:50:00,34.47,34.52,34.46,34.52,73562.0,33.3382,33.3866,33.3285,33.3866,73562.0
2024-01-30 12:00:00,34.52,34.56,34.51,34.55,78584.0,33.3866,33.4253,33.3769,33.4156,78584.0
2024-01-30 12:10:00,34.55,34.57,34.53,34.54,86508.0,33.4156,33.4349,33.3962,33.4059,86508.0
2024-01-30 12:20:00,34.54,34.57,34.53,34.56,67884.0,33.4059,33.4349,33.3962,33.4253,67884.0
2024-01-30 12:30:00,34.55,34.58,34.52,34.55,103592.0,33.4156,33.4446,33.3866,33.4156,103592.0
2024-01-30 12:40:00,34.55,34.56,34.52,34.53,102094.0,33.4156,33.4253,33.3866,33.3962,102094.0
2024-01-30 12:50:00,34.53,34.54,34.43,34.44,81022.0,33.3962,33.4059,33.2995,33.3092,81022.0
2024-01-30 13:00:00,34.44,34.45,34.41,34.43,53704.0,33.3092,33.3189,33.2802,33.2995,53704.0
2024-01-30 13:10:00,34.43,34.46,34.41,34.43,89308.0,33.2995,33.3285,33.2802,33.2995,89308.0
2024-01-30 13:20:00,34.43,34.5,34.42,34.49,54800.0,33.2995,33.3672,33.2898,33.3576,54800.0
2024-01-30 13:30:00,34.49,34.55,34.48,34.52,50800.0,33.3576,33.4156,33.3479,33.3866,50800.0
2024-01-30 13:40:00,34.52,34.54,34.51,34.52,45292.0,33.3866,33.4059,33.3769,33.3866,45292.0
2024-01-30 13:50:00,34.52,34.53,34.5,34.52,28280.0,33.3866,33.3962,33.3672,33.3866,28280.0
2024-01-30 14:00:00,34.53,34.55,34.51,34.54,35662.0,33.3962,33.4156,33.3769,33.4059,35662.0
2024-01-30 14:10:00,34.54,34.57,34.52,34.55,41176.0,33.4059,33.4349,33.3866,33.4156,41176.0
2024-01-30 14:20:00,34.55,34.55,34.52,34.53,54948.0,33.4156,33.4156,33.3866,33.3962,54948.0
2024-01-30 14:30:00,34.52,34.52,34.48,34.48,75440.0,33.3866,33.3866,33.3479,33.3479,75440.0
2024-01-30 14:40:00,34.48,34.49,34.46,34.48,45752.0,33.3479,33.3576,33.3285,33.3479,45752.0
2024-01-30 14:50:00,34.48,34.52,34.48,34.52,57214.0,33.3479,33.3866,33.3479,33.3866,57214.0
2024-01-30 15:00:00,34.52,34.52,34.46,34.46,68804.0,33.3866,33.3866,33.3285,33.3285,68804.0
2024-01-30 15:10:00,34.46,34.51,34.46,34.49,74766.0,33.3285,33.3769,33.3285,33.3576,74766.0
2024-01-30 15:20:00,34.49,34.52,34.48,34.49,109298.0,33.3576,33.3866,33.3479,33.3576,109298.0
2024-01-30 15:30:00,34.49,34.5,34.45,34.46,77988.0,33.3576,33.3672,33.3189,33.3285,77988.0
2024-01-30 15:40:00,34.46,34.52,34.45,34.51,129162.0,33.3285,33.3866,33.3189,33.3769,129162.0
2024-01-30 15:50:00,34.51,34.57,34.51,34.56,869708.0,33.3769,33.4349,33.3769,33.4253,869708.0
2024-01-31 09:30:00,34.23,34.48,34.23,34.42,249200.0,33.2953,33.5385,33.2953,33.4801,249200.0
2024-01-31 09:40:00,34.42,34.53,34.4,34.49,151242.0,33.4801,33.5871,33.4607,33.5482,151242.0
2024-01-31 09:50:00,34.49,34.51,34.34,34.38,127454.0,33.5482,33.5677,33.4023,33.4412,127454.0
2024-01-31 10:00:00,34.37,34.4,34.34,34.4,105626.0,33.4315,33.4607,33.4023,33.4607,105626.0
2024-01-31 10:10:00,34.42,34.45,34.35,34.45,195170.0,33.4801,33.5093,33.412,33.5093,195170.0
2024-01-31 10:20:00,34.45,34.52,34.45,34.49,139592.0,33.5093,33.5774,33.5093,33.5482,139592.0
2024-01-31 10:30:00,34.49,34.49,34.33,34.37,151714.0,33.5482,33.5482,33.3926,33.4315,151714.0
2024-01-31 10:40:00,34.37,34.41,34.35,34.37,71770.0,33.4315,33.4704,33.412,33.4315,71770.0
2024-01-31 10:50:00,34.37,34.46,34.37,34.44,68772.0,33.4315,33.519,33.4315,33.4996,68772.0
2024-01-31 11:00:00,34.43,34.45,34.38,34.41,94648.0,33.4899,33.5093,33.4412,33.4704,94648.0
2024-01-31 11:10:00,34.41,34.42,34.38,34.42,83744.0,33.4704,33.4801,33.4412,33.4801,83744.0
2024-01-31 11:20:00,34.42,34.47,34.39,34.46,69696.0,33.4801,33.5288,33.451,33.519,69696.0
2024-01-31 11:30:00,34.46,34.46,34.4,34.41,109992.0,33.519,33.519,33.4607,33.4704,109992.0
2024-01-31 11:40:00,34.41,34.42,34.39,34.41,137286.0,33.4704,33.4801,33.451,33.4704,137286.0
2024-01-31 11:50:00,34.41,34.43,34.35,34.35,81704.0,33.4704,33.4899,33.412,33.412,81704.0
2024-01-31 12:00:00,34.36,34.41,34.35,34.4,55898.0,33.4218,33.4704,33.412,33.4607,55898.0
2024-01-31 12:10:00,34.4,34.42,34.35,34.35,63970.0,33.4607,33.4801,33.412,33.412,63970.0
2024-01-31 12:20:00,34.35,34.38,34.34,34.38,56772.0,33.412,33.4412,33.4023,33.4412,56772.0
2024-01-31 12:30:00,34.38,34.38,34.35,34.37,90622.0,33.4412,33.4412,33.412,33.4315,90622.0
2024-01-31 12:40:00,34.37,34.38,34.35,34.37,53058.0,33.4315,33.4412,33.412,33.4315,53058.0
2024-01-31 12:50:00,34.38,34.48,34.37,34.47,75594.0,33.4412,33.5385,33.4315,33.5288,75594.0
2024-01-31 13:00:00,34.47,34.48,34.4,34.45,74358.0,33.5288,33.5385,33.4607,33.5093,74358.0
2024-01-31 13:10:00,34.45,34.46,34.43,34.44,65032.0,33.5093,33.519,33.4899,33.4996,65032.0
2024-01-31 13:20:00,34.44,34.44,34.4,34.44,93530.0,33.4996,33.4996,33.4607,33.4996,93530.0
2024-01-31 13:30:00,34.44,34.45,34.42,34.43,49428.0,33.4996,33.5093,33.4801,33.4899,49428.0
2024-01-31 13:40:00,34.42,34.48,34.42,34.47,40434.0,33.4801,33.5385,33.4801,33.5288,40434.0
2024-01-31 13:50:00,34.47,34.48,34.45,34.46,43786.0,33.5288,33.5385,33.5093,33.519,43786.0
2024-01-31 14:00:00,34.47,34.49,34.26,34.3,138382.0,33.5288,33.5482,33.3245,33.3634,138382.0
2024-01-31 14:10:00,34.32,34.34,34.26,34.26,156934.0,33.3829,33.4023,33.3245,33.3245,156934.0
2024-01-31 14:20:00,34.25,34.28,34.22,34.27,126242.0,33.3148,33.344,33.2856,33.3342,126242.0
2024-01-31 14:30:00,34.27,34.38,34.24,34.36,283954.0,33.3342,33.4412,33.305,33.4218,283954.0
2024-01-31 14:40:00,34.37,34.42,34.27,34.28,197716.0,33.4315,33.4801,33.3342,33.344,197716.0
2024-01-31 14:50:00,34.29,34.29,34.16,34.19,223106.0,33.3537,33.3537,33.2272,33.2564,223106.0
2024-01-31 15:00:00,34.19,34.2,33.97,34.05,316038.0,33.2564,33.2661,33.0424,33.1202,316038.0
2024-01-31 15:10:00,34.05,34.1,34.04,34.05,244946.0,33.1202,33.1689,33.1105,33.1202,244946.0
2024-01-31 15:20:00,34.05,34.11,34.03,34.06,215286.0,33.1202,33.1786,33.1008,33.13,215286.0
2024-01-31 15:30:00,34.05,34.06,33.97,33.98,270494.0,33.1202,33.13,33.0424,33.0521,270494.0
2024-01-31 15:40:00,33.98,34.07,33.96,34.07,220044.0,33.0521,33.1397,33.0327,33.1397,220044.0
2024-01-31 15:50:00,34.07,34.18,34.05,34.1,1348244.0,33.1397,33.2467,33.1202,33.1689,1348244.0
2024-02-01 09:30:00,34.27,34.36,34.13,34.15,159976.0,33.3342,33.4218,33.1981,33.2175,159976.0
2024-02-01 09:40:00,34.15,34.15,34.02,34.06,105062.0,33.2175,33.2175,33.0911,33.13,105062.0
2024-02-01 09:50:00,34.06,34.12,34.02,34.03,93762.0,33.13,33.1883,33.0911,33.1008,93762.0
2024-02-01 10:00:00,34.02,34.15,33.98,34.15,136804.0,33.0911,33.2175,33.0521,33.2175,136804.0
2024-02-01 10:10:00,34.15,34.26,34.13,34.21,139596.0,33.2175,33.3245,33.1981,33.2759,139596.0
2024-02-01 10:20:00,34.2,34.34,34.19,34.34,162348.0,33.2661,33.4023,33.2564,33.4023,162348.0
2024-02-01 10:30:00,34.34,34.35,34.28,34.32,91500.0,33.4023,33.412,33.344,33.3829,91500.0
2024-02-01 10:40:00,34.32,34.38,34.31,34.33,132684.0,33.3829,33.4412,33.3731,33.3926,132684.0
2024-02-01 10:50:00,34.34,34.34,34.25,34.28,133938.0,33.4023,33.4023,33.3148,33.344,133938.0
2024-02-01 11:00:00,34.28,34.41,34.27,34.4,197546.0,33.344,33.4704,33.3342,33.4607,197546.0
2024-02-01 11:10:00,34.4,34.44,34.38,34.44,232074.0,33.4607,33.4996,33.4412,33.4996,232074.0
2024-02-01 11:20:00,34.44,34.49,34.42,34.45,205734.0,33.4996,33.5482,33.4801,33.5093,205734.0
2024-02-01 11:30:00,34.44,34.51,34.43,34.51,98726.0,33.4996,33.5677,33.4899,33.5677,98726.0
2024-02-01 11:40:00,34.51,34.52,34.48,34.49,72572.0,33.5677,33.5774,33.5385,33.5482,72572.0
2024-02-01 11:50:00,34.49,34.52,34.48,34.51,82812.0,33.5482,33.5774,33.5385,33.5677,82812.0
2024-02-01 12:00:00,34.51,34.7,34.51,34.65,144414.0,33.5677,33.7525,33.5677,33.7039,144414.0
2024-02-01 12:10:00,34.65,34.67,34.62,34.63,212912.0,33.7039,33.7233,33.6747,33.6844,212912.0
2024-02-01 12:20:00,34.63,34.64,34.6,34.6,74716.0,33.6844,33.6941,33.6552,33.6552,74716.0
2024-02-01 12:30:00,34.6,34.62,34.54,34.61,97042.0,33.6552,33.6747,33.5969,33.6649,97042.0
2024-02-01 12:40:00,34.61,34.65,34.6,34.64,87026.0,33.6649,33.7039,33.6552,33.6941,87026.0
2024-02-01 12:50:00,34.64,34.71,34.63,34.66,108612.0,33.6941,33.7622,33.6844,33.7136,108612.0
2024-02-01 13:00:00,34.66,34.69,34.63,34.63,89384.0,33.7136,33.7428,33.6844,33.6844,89384.0
2024-02-01 13:10:00,34.63,34.68,34.63,34.68,78408.0,33.6844,33.733,33.6844,33.733,78408.0
2024-02-01 13:20:00,34.68,34.68,34.64,34.67,91700.0,33.733,33.733,33.6941,33.7233,91700.0
2024-02-01 13:30:00,34.66,34.7,34.61,34.62,88908.0,33.7136,33.7525,33.6649,33.6747,88908.0
2024-02-01 13:40:00,34.63,34.66,34.6,34.63,82172.0,33.6844,33.7136,33.6552,33.6844,82172.0
2024-02-01 13:50:00,34.63,34.66,34.6,34.66,97794.0,33.6844,33.7136,33.6552,33.7136,97794.0
2024-02-01 14:00:00,34.66,34.71,34.65,34.71,88390.0,33.7136,33.7622,33.7039,33.7622,88390.0
2024-02-01 14:10:00,34.71,34.72,34.67,34.7,127432.0,33.7622,33.7719,33.7233,33.7525,127432.0
2024-02-01 14:20:00,34.7,34.72,34.67,34.69,97436.0,33.7525,33.7719,33.7233,33.7428,97436.0
2024-02-01 14:30:00,34.69,34.76,34.67,34.76,164418.0,33.7428,33.8108,33.7233,33.8108,164418.0
2024-02-01 14:40:00,34.76,34.83,34.74,34.8,189970.0,33.8108,33.8789,33.7914,33.8498,189970.0
2024-02-01 14:50:00,34.81,34.83,34.78,34.81,144046.0,33.8595,33.8789,33.8303,33.8595,144046.0
2024-02-01 15:00:00,34.82,34.88,34.82,34.85,135284.0,33.8692,33.9276,33.8692,33.8984,135284.0
2024-02-01 15:10:00,34.84,34.85,34.82,34.83,103126.0,33.8887,33.8984,33.8692,33.8789,103126.0
2024-02-01 15:20:00,34.83,34.85,34.82,34.84,148030.0,33.8789,33.8984,33.8692,33.8887,148030.0
2024-02-01 15:30:00,34.84,34.88,34.84,34.88,175934.0,33.8887,33.9276,33.8887,33.9276,175934.0
2024-02-01 15:40:00,34.88,34.91,34.87,34.88,212358.0,33.9276,33.9568,33.9178,33.9276,212358.0
2024-02-01 15:50:00,34.88,34.92,34.82,34.92,905142.0,33.9276,33.9665,33.8692,33.9665,905142.0
2024-02-02 09:30:00,34.97,35.18,34.87,34.99,364460.0,34.0151,34.2194,33.9178,34.0346,364460.0
2024-02-02 09:40:00,34.99,35.09,34.94,35.01,231184.0,34.0346,34.1318,33.9859,34.054,231184.0
2024-02-02 09:50:00,35.01,35.06,34.9,34.97,188182.0,34.054,34.1027,33.947,34.0151,188182.0
2024-02-02 10:00:00,34.95,35.06,34.93,34.96,91164.0,33.9957,34.1027,33.9762,34.0054,91164.0
2024-02-02 10:10:00,34.95,35.07,34.95,35.06,151322.0,33.9957,34.1124,33.9957,34.1027,151322.0
2024-02-02 10:20:00,35.05,35.09,35.0,35.08,146452.0,34.0929,34.1318,34.0443,34.1221,146452.0
2024-02-02 10:30:00,35.08,35.08,34.97,34.99,83892.0,34.1221,34.1221,34.0151,34.0346,83892.0
2024-02-02 10:40:00,34.99,35.02,34.93,34.94,183026.0,34.0346,34.0637,33.9762,33.9859,183026.0
2024-02-02 10:50:00,34.94,35.04,34.93,35.02,111822.0,33.9859,34.0832,33.9762,34.0637,111822.0
2024-02-02 11:00:00,35.02,35.07,34.99,35.07,144350.0,34.0637,34.1124,34.0346,34.1124,144350.0
2024-02-02 11:10:00,35.08,35.2,35.08,35.18,91296.0,34.1221,34.2388,34.1221,34.2194,91296.0
2024-02-02 11:20:00,35.18,35.29,35.16,35.29,221960.0,34.2194,34.3264,34.1999,34.3264,221960.0
2024-02-02 11:30:00,35.29,35.31,35.19,35.21,224350.0,34.3264,34.3458,34.2291,34.2486,224350.0
2024-02-02 11:40:00,35.21,35.29,35.21,35.27,180286.0,34.2486,34.3264,34.2486,34.3069,180286.0
2024-02-02 11:50:00,35.27,35.28,35.19,35.2,156672.0,34.3069,34.3166,34.2291,34.2388,156672.0
2024-02-02 12:00:00,35.19,35.25,35.18,35.2,127642.0,34.2291,34.2875,34.2194,34.2388,127642.0
2024-02-02 12:10:00,35.2,35.26,35.19,35.26,75676.0,34.2388,34.2972,34.2291,34.2972,75676.0
2024-02-02 12:20:00,35.26,35.27,35.17,35.24,103814.0,34.2972,34.3069,34.2097,34.2777,103814.0
2024-02-02 12:30:00,35.25,35.26,35.21,35.24,75500.0,34.2875,34.2972,34.2486,34.2777,75500.0
2024-02-02 12:40:00,35.23,35.23,35.1,35.13,152878.0,34.268,34.268,34.1416,34.1707,152878.0
2024-02-02 12:50:00,35.13,35.18,35.1,35.18,67660.0,34.1707,34.2194,34.1416,34.2194,67660.0
2024-02-02 13:00:00,35.18,35.21,35.16,35.17,64596.0,34.2194,34.2486,34.1999,34.2097,64596.0
2024-02-02 13:10:00,35.17,35.2,35.15,35.2,73142.0,34.2097,34.2388,34.1902,34.2388,73142.0
2024-02-02 13:20:00,35.2,35.22,35.18,35.2,104718.0,34.2388,34.2583,34.2194,34.2388,104718.0
2024-02-02 13:30:00,35.21,35.24,35.19,35.23,85800.0,34.2486,34.2777,34.2291,34.268,85800.0
2024-02-02 13:40:00,35.23,35.27,35.21,35.24,95168.0,34.268,34.3069,34.2486,34.2777,95168.0
2024-02-02 13:50:00,35.24,35.27,35.23,35.26,60360.0,34.2777,34.3069,34.268,34.2972,60360.0
2024-02-02 14:00:00,35.27,35.31,35.26,35.3,52982.0,34.3069,34.3458,34.2972,34.3361,52982.0
2024-02-02 14:10:00,35.3,35.35,35.28,35.31,68710.0,34.3361,34.3847,34.3166,34.3458,68710.0
2024-02-02 14:20:00,35.32,35.33,35.27,35.29,65782.0,34.3556,34.3653,34.3069,34.3264,65782.0
2024-02-02 14:30:00,35.29,35.36,35.29,35.35,65946.0,34.3264,34.3945,34.3264,34.3847,65946.0
2024-02-02 14:40:00,35.36,35.4,35.35,35.39,88504.0,34.3945,34.4334,34.3847,34.4236,88504.0
2024-02-02 14:50:00,35.38,35.41,35.33,35.41,117338.0,34.4139,34.4431,34.3653,34.4431,117338.0
2024-02-02 15:00:00,35.41,35.43,35.37,35.43,99474.0,34.4431,34.4626,34.4042,34.4626,99474.0
2024-02-02 15:10:00,35.43,35.46,35.4,35.42,98294.0,34.4626,34.4917,34.4334,34.4528,98294.0
2024-02-02 15:20:00,35.42,35.47,35.38,35.47,117380.0,34.4528,34.5015,34.4139,34.5015,117380.0
2024-02-02 15:30:00,35.48,35.48,35.37,35.39,137136.0,34.5112,34.5112,34.4042,34.4236,137136.0
2024-02-02 15:40:00,35.38,35.41,35.35,35.38,197172.0,34.4139,34.4431,34.3847,34.4139,197172.0
2024-02-02 15:50:00,35.38,35.44,35.32,35.33,776454.0,34.4139,34.4723,34.3556,34.3653,776454.0
2024-02-05 09:30:00,35.27,35.35,35.18,35.33,304566.0,34.3069,34.3847,34.2194,34.3653,304566.0
2024-02-05 09:40:00,35.33,35.33,35.12,35.15,209034.0,34.3653,34.3653,34.161,34.1902,209034.0
2024-02-05 09:50:00,35.16,35.16,34.97,35.0,108522.0,34.1999,34.1999,34.0151,34.0443,108522.0
2024-02-05 10:00:00,34.99,35.02,34.84,34.89,187460.0,34.0346,34.0637,33.8887,33.9373,187460.0
2024-02-05 10:10:00,34.89,34.93,34.74,34.78,218412.0,33.9373,33.9762,33.7914,33.8303,218412.0
2024-02-05 10:20:00,34.78,34.84,34.74,34.79,106840.0,33.8303,33.8887,33.7914,33.84,106840.0
2024-02-05 10:30:00,34.79,34.81,34.74,34.77,77906.0,33.84,33.8595,33.7914,33.8206,77906.0
2024-02-05 10:40:00,34.77,34.79,34.72,34.75,65902.0,33.8206,33.84,33.7719,33.8011,65902.0
2024-02-05 10:50:00,34.75,34.77,34.7,34.73,65828.0,33.8011,33.8206,33.7525,33.7817,65828.0
2024-02-05 11:00:00,34.73,34.73,34.66,34.73,100760.0,33.7817,33.7817,33.7136,33.7817,100760.0
2024-02-05 11:10:00,34.73,34.8,34.71,34.8,74820.0,33.7817,33.8498,33.7622,33.8498,74820.0
2024-02-05 11:20:00,34.81,34.84,34.77,34.83,66138.0,33.8595,33.8887,33.8206,33.8789,66138.0
2024-02-05 11:30:00,34.83,34.85,34.81,34.84,48938.0,33.8789,33.8984,33.8595,33.8887,48938.0
2024-02-05 11:40:00,34.84,34.91,34.82,34.9,49704.0,33.8887,33.9568,33.8692,33.947,49704.0
2024-02-05 11:50:00,34.9,34.94,34.88,34.91,94248.0,33.947,33.9859,33.9276,33.9568,94248.0
2024-02-05 12:00:00,34.9,34.91,34.85,34.85,54156.0,33.947,33.9568,33.8984,33.8984,54156.0
2024-02-05 12:10:00,34.85,34.91,34.84,34.89,94814.0,33.8984,33.9568,33.8887,33.9373,94814.0
2024-02-05 12:20:00,34.89,34.92,34.87,34.89,70860.0,33.9373,33.9665,33.9178,33.9373,70860.0
2024-02-05 12:30:00,34.89,34.96,34.88,34.93,56940.0,33.9373,34.0054,33.9276,33.9762,56940.0
2024-02-05 12:40:00,34.93,34.96,34.9,34.94,145382.0,33.9762,34.0054,33.947,33.9859,145382.0
2024-02-05 12:50:00,34.94,34.98,34.93,34.97,27288.0,33.9859,34.0248,33.9762,34.0151,27288.0
2024-02-05 13:00:00,34.97,35.01,34.95,35.01,58950.0,34.0151,34.054,33.9957,34.054,58950.0
2024-02-05 13:10:00,35.01,35.05,34.99,35.0,53920.0,34.054,34.0929,34.0346,34.0443,53920.0
2024-02-05 13:20:00,35.0,35.01,34.98,34.98,52376.0,34.0443,34.054,34.0248,34.0248,52376.0
2024-02-05 13:30:00,34.98,35.01,34.98,34.99,36730.0,34.0248,34.054,34.0248,34.0346,36730.0
2024-02-05 13:40:00,34.99,35.02,34.97,35.01,62594.0,34.0346,34.0637,34.0151,34.054,62594.0
2024-02-05 13:50:00,35.01,35.02,34.96,34.96,51236.0,34.054,34.0637,34.0054,34.0054,51236.0
2024-02-05 14:00:00,34.96,34.99,34.94,34.96,139912.0,34.0054,34.0346,33.9859,34.0054,139912.0
2024-02-05 14:10:00,34.96,34.97,34.94,34.95,63494.0,34.0054,34.0151,33.9859,33.9957,63494.0
2024-02-05 14:20:00,34.95,34.98,34.94,34.98,147876.0,33.9957,34.0248,33.9859,34.0248,147876.0
2024-02-05 14:30:00,34.99,34.99,34.93,34.94,74266.0,34.0346,34.0346,33.9762,33.9859,74266.0
2024-02-05 14:40:00,34.94,34.96,34.91,34.95,58568.0,33.9859,34.0054,33.9568,33.9957,58568.0
2024-02-05 14:50:00,34.95,34.95,34.92,34.94,73826.0,33.9957,33.9957,33.9665,33.9859,73826.0
2024-02-05 15:00:00,34.94,34.96,34.89,34.89,104650.0,33.9859,34.0054,33.9373,33.9373,104650.0
2024-02-05 15:10:00,34.89,34.92,34.84,34.85,111218.0,33.9373,33.9665,33.8887,33.8984,111218.0
2024-02-05 15:20:00,34.85,34.87,34.83,34.84,128362.0,33.8984,33.9178,33.8789,33.8887,128362.0
2024-02-05 15:30:00,34.85,34.88,34.79,34.79,154908.0,33.8984,33.9276,33.84,33.84,154908.0
2024-02-05 15:40:00,34.79,34.8,34.72,34.75,282898.0,33.84,33.8498,33.7719,33.8011,282898.0
2024-02-05 15:50:00,34.75,34.83,34.72,34.73,880158.0,33.8011,33.8789,33.7719,33.7817,880158.0
2024-02-06 09:30:00,34.73,34.73,34.51,34.55,333902.0,33.7817,33.7817,33.5677,33.6066,333902.0
2024-02-06 09:40:00,34.54,34.59,34.51,34.54,167108.0,33.5969,33.6455,33.5677,33.5969,167108.0
2024-02-06 09:50:00,34.54,34.59,34.52,34.54,153820.0,33.5969,33.6455,33.5774,33.5969,153820.0
2024-02-06 10:00:00,34.55,34.6,34.48,34.55,116726.0,33.6066,33.6552,33.5385,33.6066,116726.0
2024-02-06 10:10:00,34.54,34.66,34.52,34.62,252402.0,33.5969,33.7136,33.5774,33.6747,252402.0
2024-02-06 10:20:00,34.62,34.67,34.6,34.67,243740.0,33.6747,33.7233,33.6552,33.7233,243740.0
2024-02-06 10:30:00,34.67,34.72,34.66,34.7,53648.0,33.7233,33.7719,33.7136,33.7525,53648.0
2024-02-06 10:40:00,34.7,34.72,34.66,34.67,156570.0,33.7525,33.7719,33.7136,33.7233,156570.0
2024-02-06 10:50:00,34.67,34.79,34.67,34.76,99002.0,33.7233,33.84,33.7233,33.8108,99002.0
2024-02-06 11:00:00,34.76,34.8,34.75,34.79,205530.0,33.8108,33.8498,33.8011,33.84,205530.0
2024-02-06 11:10:00,34.79,34.84,34.77,34.84,116634.0,33.84,33.8887,33.8206,33.8887,116634.0
2024-02-06 11:20:00,34.83,34.87,34.79,34.82,63300.0,33.8789,33.9178,33.84,33.8692,63300.0
2024-02-06 11:30:00,34.83,34.83,34.78,34.81,37228.0,33.8789,33.8789,33.8303,33.8595,37228.0
2024-02-06 11:40:00,34.81,34.81,34.74,34.75,53040.0,33.8595,33.8595,33.7914,33.8011,53040.0
2024-02-06 11:50:00,34.74,34.75,34.7,34.74,58616.0,33.7914,33.8011,33.7525,33.7914,58616.0
2024-02-06 12:00:00,34.74,34.77,34.72,34.74,57536.0,33.7914,33.8206,33.7719,33.7914,57536.0
2024-02-06 12:10:00,34.74,34.76,34.72,34.74,40912.0,33.7914,33.8108,33.7719,33.7914,40912.0
2024-02-06 12:20:00,34.74,34.74,34.71,34.73,60904.0,33.7914,33.7914,33.7622,33.7817,60904.0
2024-02-06 12:30:00,34.73,34.74,34.69,34.73,136526.0,33.7817,33.7914,33.7428,33.7817,136526.0
2024-02-06 12:40:00,34.72,34.73,34.67,34.69,69252.0,33.7719,33.7817,33.7233,33.7428,69252.0
2024-02-06 12:50:00,34.69,34.69,34.66,34.66,123058.0,33.7428,33.7428,33.7136,33.7136,123058.0
2024-02-06 13:00:00,34.67,34.73,34.66,34.72,58314.0,33.7233,33.7817,33.7136,33.7719,58314.0
2024-02-06 13:10:00,34.73,34.74,34.7,34.71,85078.0,33.7817,33.7914,33.7525,33.7622,85078.0
2024-02-06 13:20:00,34.7,34.7,34.64,34.66,55692.0,33.7525,33.7525,33.6941,33.7136,55692.0
2024-02-06 13:30:00,34.66,34.71,34.65,34.71,38554.0,33.7136,33.7622,33.7039,33.7622,38554.0
2024-02-06 13:40:00,34.71,34.71,34.64,34.65,49060.0,33.7622,33.7622,33.6941,33.7039,49060.0
2024-02-06 13:50:00,34.65,34.71,34.65,34.71,64764.0,33.7039,33.7622,33.7039,33.7622,64764.0
2024-02-06 14:00:00,34.7,34.7,34.57,34.58,53190.0,33.7525,33.7525,33.626,33.6358,53190.0
2024-02-06 14:10:00,34.57,34.59,34.54,34.54,63220.0,33.626,33.6455,33.5969,33.5969,63220.0
2024-02-06 14:20:00,34.54,34.58,34.52,34.52,70970.0,33.5969,33.6358,33.5774,33.5774,70970.0
2024-02-06 14:30:00,34.52,34.57,34.52,34.54,58500.0,33.5774,33.626,33.5774,33.5969,58500.0
2024-02-06 14:40:00,34.54,34.62,34.52,34.62,77490.0,33.5969,33.6747,33.5774,33.6747,77490.0
2024-02-06 14:50:00,34.62,34.64,34.6,34.63,56804.0,33.6747,33.6941,33.6552,33.6844,56804.0
2024-02-06 15:00:00,34.63,34.68,34.62,34.66,99072.0,33.6844,33.733,33.6747,33.7136,99072.0
2024-02-06 15:10:00,34.66,34.71,34.65,34.66,86512.0,33.7136,33.7622,33.7039,33.7136,86512.0
2024-02-06 15:20:00,34.67,34.69,34.66,34.67,105086.0,33.7233,33.7428,33.7136,33.7233,105086.0
2024-02-06 15:30:00,34.68,34.68,34.63,34.64,133324.0,33.733,33.733,33.6844,33.6941,133324.0
2024-02-06 15:40:00,34.63,34.69,34.63,34.68,173770.0,33.6844,33.7428,33.6844,33.733,173770.0
2024-02-06 15:50:00,34.67,34.74,34.64,34.74,575218.0,33.7233,33.7914,33.6941,33.7914,575218.0
2024-02-07 09:30:00,35.05,35.08,34.79,34.85,115388.0,34.0929,34.1221,33.84,33.8984,115388.0
2024-02-07 09:40:00,34.85,34.9,34.84,34.9,86086.0,33.8984,33.947,33.8887,33.947,86086.0
2024-02-07 09:50:00,34.9,34.96,34.84,34.88,117268.0,33.947,34.0054,33.8887,33.9276,117268.0
2024-02-07 10:00:00,34.9,34.99,34.88,34.99,70418.0,33.947,34.0346,33.9276,34.0346,70418.0
2024-02-07 10:10:00,34.99,35.01,34.94,35.01,70558.0,34.0346,34.054,33.9859,34.054,70558.0
2024-02-07 10:20:00,35.01,35.08,35.0,35.07,81172.0,34.054,34.1221,34.0443,34.1124,81172.0
2024-02-07 10:30:00,35.07,35.07,35.03,35.06,50614.0,34.1124,34.1124,34.0735,34.1027,50614.0
2024-02-07 10:40:00,35.07,35.1,35.04,35.08,40042.0,34.1124,34.1416,34.0832,34.1221,40042.0
2024-02-07 10:50:00,35.08,35.09,35.04,35.06,75532.0,34.1221,34.1318,34.0832,34.1027,75532.0
2024-02-07 11:00:00,35.06,35.1,35.04,35.07,101458.0,34.1027,34.1416,34.0832,34.1124,101458.0
2024-02-07 11:10:00,35.08,35.12,35.07,35.09,51120.0,34.1221,34.161,34.1124,34.1318,51120.0
2024-02-07 11:20:00,35.09,35.12,35.07,35.09,50506.0,34.1318,34.161,34.1124,34.1318,50506.0
2024-02-07 11:30:00,35.1,35.12,35.09,35.1,28046.0,34.1416,34.161,34.1318,34.1416,28046.0
2024-02-07 11:40:00,35.1,35.11,35.08,35.08,33716.0,34.1416,34.1513,34.1221,34.1221,33716.0
2024-02-07 11:50:00,35.08,35.13,35.07,35.11,43694.0,34.1221,34.1707,34.1124,34.1513,43694.0
2024-02-07 12:00:00,35.1,35.13,35.1,35.11,45536.0,34.1416,34.1707,34.1416,34.1513,45536.0
2024-02-07 12:10:00,35.1,35.16,35.09,35.16,71178.0,34.1416,34.1999,34.1318,34.1999,71178.0
2024-02-07 12:20:00,35.16,35.17,35.08,35.09,42154.0,34.1999,34.2097,34.1221,34.1318,42154.0
2024-02-07 12:30:00,35.09,35.09,35.02,35.03,32452.0,34.1318,34.1318,34.0637,34.0735,32452.0
2024-02-07 12:40:00,35.02,35.04,34.99,35.01,45488.0,34.0637,34.0832,34.0346,34.054,45488.0
2024-02-07 12:50:00,35.01,35.02,34.99,35.01,69948.0,34.054,34.0637,34.0346,34.054,69948.0
2024-02-07 13:00:00,35.01,35.06,34.98,35.01,46278.0,34.054,34.1027,34.0248,34.054,46278.0
2024-02-07 13:10:00,35.01,35.02,35.0,35.02,35250.0,34.054,34.0637,34.0443,34.0637,35250.0
2024-02-07 13:20:00,35.02,35.03,35.01,35.02,36120.0,34.0637,34.0735,34.054,34.0637,36120.0
2024-02-07 13:30:00,35.02,35.04,35.01,35.02,48766.0,34.0637,34.0832,34.054,34.0637,48766.0
2024-02-07 13:40:00,35.02,35.02,34.98,35.01,55464.0,34.0637,34.0637,34.0248,34.054,55464.0
2024-02-07 13:50:00,35.01,35.01,34.97,34.99,32794.0,34.054,34.054,34.0151,34.0346,32794.0
2024-02-07 14:00:00,34.99,35.0,34.97,34.97,56492.0,34.0346,34.0443,34.0151,34.0151,56492.0
2024-02-07 14:10:00,34.97,34.98,34.9,34.92,87160.0,34.0151,34.0248,33.947,33.9665,87160.0
2024-02-07 14:20:00,34.92,34.95,34.91,34.92,62286.0,33.9665,33.9957,33.9568,33.9665,62286.0
2024-02-07 14:30:00,34.92,34.96,34.91,34.93,54056.0,33.9665,34.0054,33.9568,33.9762,54056.0
2024-02-07 14:40:00,34.92,34.96,34.92,34.95,63222.0,33.9665,34.0054,33.9665,33.9957,63222.0
2024-02-07 14:50:00,34.95,34.96,34.93,34.95,51634.0,33.9957,34.0054,33.9762,33.9957,51634.0
2024-02-07 15:00:00,34.94,34.94,34.89,34.9,67772.0,33.9859,33.9859,33.9373,33.947,67772.0
2024-02-07 15:10:00,34.91,34.92,34.87,34.91,141212.0,33.9568,33.9665,33.9178,33.9568,141212.0
2024-02-07 15:20:00,34.91,34.91,34.87,34.87,82954.0,33.9568,33.9568,33.9178,33.9178,82954.0
2024-02-07 15:30:00,34.87,34.88,34.83,34.84,137216.0,33.9178,33.9276,33.8789,33.8887,137216.0
2024-02-07 15:40:00,34.83,34.85,34.73,34.74,184068.0,33.8789,33.8984,33.7817,33.7914,184068.0
2024-02-07 15:50:00,34.74,34.75,34.7,34.72,638390.0,33.7914,33.8011,33.7525,33.7719,638390.0
2024-02-08 09:30:00,34.74,34.81,34.62,34.72,148142.0,33.7914,33.8595,33.6747,33.7719,148142.0
2024-02-08 09:40:00,34.72,34.8,34.71,34.8,70960.0,33.7719,33.8498,33.7622,33.8498,70960.0
2024-02-08 09:50:00,34.8,34.81,34.76,34.77,43756.0,33.8498,33.8595,33.8108,33.8206,43756.0
2024-02-08 10:00:00,34.77,34.81,34.75,34.8,42124.0,33.8206,33.8595,33.8011,33.8498,42124.0
2024-02-08 10:10:00,34.8,34.85,34.79,34.82,62280.0,33.8498,33.8984,33.84,33.8692,62280.0
2024-02-08 10:20:00,34.81,34.84,34.78,34.82,45142.0,33.8595,33.8887,33.8303,33.8692,45142.0
2024-02-08 10:30:00,34.81,34.81,34.69,34.69,54954.0,33.8595,33.8595,33.7428,33.7428,54954.0
2024-02-08 10:40:00,34.69,34.7,34.64,34.65,86926.0,33.7428,33.7525,33.6941,33.7039,86926.0
2024-02-08 10:50:00,34.65,34.65,34.61,34.63,69074.0,33.7039,33.7039,33.6649,33.6844,69074.0
2024-02-08 11:00:00,34.63,34.66,34.61,34.63,83942.0,33.6844,33.7136,33.6649,33.6844,83942.0
2024-02-08 11:10:00,34.63,34.68,34.6,34.67,53456.0,33.6844,33.733,33.6552,33.7233,53456.0
2024-02-08 11:20:00,34.67,34.71,34.64,34.64,69616.0,33.7233,33.7622,33.6941,33.6941,69616.0
2024-02-08 11:30:00,34.63,34.64,34.6,34.61,78030.0,33.6844,33.6941,33.6552,33.6649,78030.0
2024-02-08 11:40:00,34.6,34.61,34.57,34.6,33648.0,33.6552,33.6649,33.626,33.6552,33648.0
2024-02-08 11:50:00,34.6,34.68,34.6,34.66,59904.0,33.6552,33.733,33.6552,33.7136,59904.0
2024-02-08 12:00:00,34.66,34.68,34.64,34.68,47764.0,33.7136,33.733,33.6941,33.733,47764.0
2024-02-08 12:10:00,34.68,34.69,34.65,34.69,45214.0,33.733,33.7428,33.7039,33.7428,45214.0
2024-02-08 12:20:00,34.7,34.71,34.68,34.71,37702.0,33.7525,33.7622,33.733,33.7622,37702.0
2024-02-08 12:30:00,34.7,34.7,34.67,34.69,42824.0,33.7525,33.7525,33.7233,33.7428,42824.0
2024-02-08 12:40:00,34.69,34.69,34.64,34.66,57802.0,33.7428,33.7428,33.6941,33.7136,57802.0
2024-02-08 12:50:00,34.66,34.67,34.64,34.65,34534.0,33.7136,33.7233,33.6941,33.7039,34534.0
2024-02-08 13:00:00,34.65,34.69,34.63,34.64,80660.0,33.7039,33.7428,33.6844,33.6941,80660.0
2024-02-08 13:10:00,34.64,34.65,34.6,34.6,60436.0,33.6941,33.7039,33.6552,33.6552,60436.0
2024-02-08 13:20:00,34.61,34.64,34.6,34.62,48846.0,33.6649,33.6941,33.6552,33.6747,48846.0
2024-02-08 13:30:00,34.62,34.62,34.56,34.56,41444.0,33.6747,33.6747,33.6163,33.6163,41444.0
2024-02-08 13:40:00,34.56,34.57,34.5,34.53,62988.0,33.6163,33.626,33.5579,33.5871,62988.0
2024-02-08 13:50:00,34.53,34.59,34.52,34.58,141810.0,33.5871,33.6455,33.5774,33.6358,141810.0
2024-02-08 14:00:00,34.58,34.6,34.56,34.6,84806.0,33.6358,33.6552,33.6163,33.6552,84806.0
2024-02-08 14:10:00,34.6,34.63,34.59,34.6,52314.0,33.6552,33.6844,33.6455,33.6552,52314.0
2024-02-08 14:20:00,34.6,34.61,34.57,34.58,77018.0,33.6552,33.6649,33.626,33.6358,77018.0
2024-02-08 14:30:00,34.58,34.62,34.57,34.6,63330.0,33.6358,33.6747,33.626,33.6552,63330.0
2024-02-08 14:40:00,34.6,34.6,34.57,34.58,44836.0,33.6552,33.6552,33.626,33.6358,44836.0
2024-02-08 14:50:00,34.58,34.65,34.58,34.64,118026.0,33.6358,33.7039,33.6358,33.6941,118026.0
2024-02-08 15:00:00,34.65,34.66,34.62,34.65,69224.0,33.7039,33.7136,33.6747,33.7039,69224.0
2024-02-08 15:10:00,34.65,34.68,34.63,34.67,62104.0,33.7039,33.733,33.6844,33.7233,62104.0
2024-02-08 15:20:00,34.67,34.69,34.65,34.66,66390.0,33.7233,33.7428,33.7039,33.7136,66390.0
2024-02-08 15:30:00,34.66,34.67,34.63,34.64,97542.0,33.7136,33.7233,33.6844,33.6941,97542.0
2024-02-08 15:40:00,34.65,34.67,34.63,34.63,117222.0,33.7039,33.7233,33.6844,33.6844,117222.0
2024-02-08 15:50:00,34.63,34.64,34.6,34.62,699040.0,33.6844,33.6941,33.6552,33.6747,699040.0
2024-02-09 09:30:00,34.63,34.75,34.58,34.62,144736.0,33.6844,33.8011,33.6358,33.6747,144736.0
2024-02-09 09:40:00,34.62,34.7,34.61,34.65,104728.0,33.6747,33.7525,33.6649,33.7039,104728.0
2024-02-09 09:50:00,34.65,34.82,34.64,34.81,60170.0,33.7039,33.8692,33.6941,33.8595,60170.0
2024-02-09 10:00:00,34.82,34.92,34.8,34.89,99560.0,33.8692,33.9665,33.8498,33.9373,99560.0
2024-02-09 10:10:00,34.89,35.0,34.85,34.97,315180.0,33.9373,34.0443,33.8984,34.0151,315180.0
2024-02-09 10:20:00,34.96,34.96,34.88,34.89,112290.0,34.0054,34.0054,33.9276,33.9373,112290.0
2024-02-09 10:30:00,34.89,34.98,34.88,34.96,117836.0,33.9373,34.0248,33.9276,34.0054,117836.0
2024-02-09 10:40:00,34.97,35.01,34.96,34.98,86520.0,34.0151,34.054,34.0054,34.0248,86520.0
2024-02-09 10:50:00,34.98,34.99,34.92,34.95,67798.0,34.0248,34.0346,33.9665,33.9957,67798.0
2024-02-09 11:00:00,34.95,35.01,34.95,35.01,98660.0,33.9957,34.054,33.9957,34.054,98660.0
2024-02-09 11:10:00,35.01,35.02,34.97,34.97,114274.0,34.054,34.0637,34.0151,34.0151,114274.0
2024-02-09 11:20:00,34.96,34.97,34.94,34.96,70272.0,34.0054,34.0151,33.9859,34.0054,70272.0
2024-02-09 11:30:00,34.97,34.98,34.93,34.94,49828.0,34.0151,34.0248,33.9762,33.9859,49828.0
2024-02-09 11:40:00,34.95,34.95,34.91,34.93,55778.0,33.9957,33.9957,33.9568,33.9762,55778.0
2024-02-09 11:50:00,34.93,34.94,34.9,34.92,95418.0,33.9762,33.9859,33.947,33.9665,95418.0
2024-02-09 12:00:00,34.92,34.94,34.91,34.92,25984.0,33.9665,33.9859,33.9568,33.9665,25984.0
2024-02-09 12:10:00,34.93,34.93,34.89,34.9,39748.0,33.9762,33.9762,33.9373,33.947,39748.0
2024-02-09 12:20:00,34.91,34.94,34.9,34.92,47912.0,33.9568,33.9859,33.947,33.9665,47912.0
2024-02-09 12:30:00,34.92,34.95,34.91,34.95,73158.0,33.9665,33.9957,33.9568,33.9957,73158.0
2024-02-09 12:40:00,34.95,34.97,34.94,34.96,48262.0,33.9957,34.0151,33.9859,34.0054,48262.0
2024-02-09 12:50:00,34.96,34.96,34.93,34.95,41952.0,34.0054,34.0054,33.9762,33.9957,41952.0
2024-02-09 13:00:00,34.95,34.98,34.93,34.98,46918.0,33.9957,34.0248,33.9762,34.0248,46918.0
2024-02-09 13:10:00,34.97,34.98,34.96,34.97,49906.0,34.0151,34.0248,34.0054,34.0151,49906.0
2024-02-09 13:20:00,34.97,34.99,34.96,34.96,53478.0,34.0151,34.0346,34.0054,34.0054,53478.0
2024-02-09 13:30:00,34.97,34.99,34.93,34.94,53128.0,34.0151,34.0346,33.9762,33.9859,53128.0
2024-02-09 13:40:00,34.93,34.94,34.9,34.93,51490.0,33.9762,33.9859,33.947,33.9762,51490.0
2024-02-09 13:50:00,34.93,34.95,34.91,34.94,28998.0,33.9762,33.9957,33.9568,33.9859,28998.0
2024-02-09 14:00:00,34.95,34.98,34.95,34.97,27884.0,33.9957,34.0248,33.9957,34.0151,27884.0
2024-02-09 14:10:00,34.96,34.97,34.94,34.95,34840.0,34.0054,34.0151,33.9859,33.9957,34840.0
2024-02-09 14:20:00,34.95,34.97,34.94,34.97,37366.0,33.9957,34.0151,33.9859,34.0151,37366.0
2024-02-09 14:30:00,34.98,34.99,34.96,34.99,36238.0,34.0248,34.0346,34.0054,34.0346,36238.0
2024-02-09 14:40:00,34.99,35.01,34.98,34.98,43310.0,34.0346,34.054,34.0248,34.0248,43310.0
2024-02-09 14:50:00,34.98,34.99,34.97,34.99,37472.0,34.0248,34.0346,34.0151,34.0346,37472.0
2024-02-09 15:00:00,34.99,34.99,34.96,34.98,65334.0,34.0346,34.0346,34.0054,34.0248,65334.0
2024-02-09 15:10:00,34.98,35.01,34.98,34.99,116004.0,34.0248,34.054,34.0248,34.0346,116004.0
2024-02-09 15:20:00,34.99,34.99,34.96,34.98,59484.0,34.0346,34.0346,34.0054,34.0248,59484.0
2024-02-09 15:30:00,34.98,34.98,34.96,34.98,95496.0,34.0248,34.0248,34.0054,34.0248,95496.0
2024-02-09 15:40:00,34.98,34.99,34.96,34.98,131538.0,34.0248,34.0346,34.0054,34.0248,131538.0
2024-02-09 15:50:00,34.97,35.03,34.96,35.01,580218.0,34.0151,34.0735,34.0054,34.054,580218.0
2024-02-12 09:30:00,34.95,35.1,34.85,34.95,206802.0,33.9957,34.1416,33.8984,33.9957,206802.0
2024-02-12 09:40:00,34.96,34.97,34.87,34.97,108876.0,34.0054,34.0151,33.9178,34.0151,108876.0
2024-02-12 09:50:00,34.96,34.97,34.87,34.87,63442.0,34.0054,34.0151,33.9178,33.9178,63442.0
2024-02-12 10:00:00,34.87,34.92,34.85,34.85,64096.0,33.9178,33.9665,33.8984,33.8984,64096.0
2024-02-12 10:10:00,34.85,34.91,34.85,34.87,59048.0,33.8984,33.9568,33.8984,33.9178,59048.0
2024-02-12 10:20:00,34.87,34.93,34.85,34.92,40750.0,33.9178,33.9762,33.8984,33.9665,40750.0
2024-02-12 10:30:00,34.92,34.92,34.85,34.86,63864.0,33.9665,33.9665,33.8984,33.9081,63864.0
2024-02-12 10:40:00,34.86,34.88,34.85,34.85,104288.0,33.9081,33.9276,33.8984,33.8984,104288.0
2024-02-12 10:50:00,34.85,34.97,34.83,34.96,103548.0,33.8984,34.0151,33.8789,34.0054,103548.0
2024-02-12 11:00:00,34.95,34.99,34.91,34.98,44846.0,33.9957,34.0346,33.9568,34.0248,44846.0
2024-02-12 11:10:00,34.99,35.01,34.97,35.0,45528.0,34.0346,34.054,34.0151,34.0443,45528.0
2024-02-12 11:20:00,35.0,35.0,34.96,34.99,71678.0,34.0443,34.0443,34.0054,34.0346,71678.0
2024-02-12 11:30:00,34.99,35.02,34.99,35.02,76882.0,34.0346,34.0637,34.0346,34.0637,76882.0
2024-02-12 11:40:00,35.02,35.06,35.01,35.02,90784.0,34.0637,34.1027,34.054,34.0637,90784.0
2024-02-12 11:50:00,35.02,35.05,35.02,35.05,29196.0,34.0637,34.0929,34.0637,34.0929,29196.0
2024-02-12 12:00:00,35.05,35.06,35.03,35.05,47006.0,34.0929,34.1027,34.0735,34.0929,47006.0
2024-02-12 12:10:00,35.05,35.1,35.05,35.09,54518.0,34.0929,34.1416,34.0929,34.1318,54518.0
2024-02-12 12:20:00,35.1,35.12,35.07,35.1,32712.0,34.1416,34.161,34.1124,34.1416,32712.0
2024-02-12 12:30:00,35.1,35.1,35.05,35.07,44204.0,34.1416,34.1416,34.0929,34.1124,44204.0
2024-02-12 12:40:00,35.07,35.09,35.03,35.07,78030.0,34.1124,34.1318,34.0735,34.1124,78030.0
2024-02-12 12:50:00,35.08,35.12,35.07,35.12,35342.0,34.1221,34.161,34.1124,34.161,35342.0
2024-02-12 13:00:00,35.12,35.12,35.08,35.1,38108.0,34.161,34.161,34.1221,34.1416,38108.0
2024-02-12 13:10:00,35.1,35.13,35.1,35.13,41158.0,34.1416,34.1707,34.1416,34.1707,41158.0
2024-02-12 13:20:00,35.13,35.13,35.08,35.08,71766.0,34.1707,34.1707,34.1221,34.1221,71766.0
2024-02-12 13:30:00,35.08,35.1,35.07,35.08,101948.0,34.1221,34.1416,34.1124,34.1221,101948.0
2024-02-12 13:40:00,35.08,35.08,35.05,35.08,79218.0,34.1221,34.1221,34.0929,34.1221,79218.0
2024-02-12 13:50:00,35.08,35.13,35.07,35.12,67204.0,34.1221,34.1707,34.1124,34.161,67204.0
2024-02-12 14:00:00,35.12,35.13,35.1,35.12,53528.0,34.161,34.1707,34.1416,34.161,53528.0
2024-02-12 14:10:00,35.12,35.12,35.02,35.02,75376.0,34.161,34.161,34.0637,34.0637,75376.0
2024-02-12 14:20:00,35.02,35.08,35.01,35.07,134908.0,34.0637,34.1221,34.054,34.1124,134908.0
2024-02-12 14:30:00,35.07,35.11,35.06,35.1,57096.0,34.1124,34.1513,34.1027,34.1416,57096.0
2024-02-12 14:40:00,35.1,35.12,35.08,35.09,80686.0,34.1416,34.161,34.1221,34.1318,80686.0
2024-02-12 14:50:00,35.09,35.09,35.05,35.06,64734.0,34.1318,34.1318,34.0929,34.1027,64734.0
2024-02-12 15:00:00,35.06,35.08,35.04,35.05,42926.0,34.1027,34.1221,34.0832,34.0929,42926.0
2024-02-12 15:10:00,35.05,35.06,34.99,34.99,69618.0,34.0929,34.1027,34.0346,34.0346,69618.0
2024-02-12 15:20:00,34.99,35.01,34.96,34.97,68260.0,34.0346,34.054,34.0054,34.0151,68260.0
2024-02-12 15:30:00,34.97,34.97,34.93,34.93,62274.0,34.0151,34.0151,33.9762,33.9762,62274.0
2024-02-12 15:40:00,34.93,34.99,34.92,34.99,109162.0,33.9762,34.0346,33.9665,34.0346,109162.0
2024-02-12 15:50:00,34.99,35.02,34.98,35.01,533210.0,34.0346,34.0637,34.0248,34.054,533210.0
2024-02-13 09:30:00,34.69,34.69,34.41,34.48,314834.0,33.7428,33.7428,33.4704,33.5385,314834.0
2024-02-13 09:40:00,34.5,34.52,34.38,34.41,185594.0,33.5579,33.5774,33.4412,33.4704,185594.0
2024-02-13 09:50:00,34.41,34.52,34.39,34.47,140424.0,33.4704,33.5774,33.451,33.5288,140424.0
2024-02-13 10:00:00,34.47,34.47,34.37,34.38,112272.0,33.5288,33.5288,33.4315,33.4412,112272.0
2024-02-13 10:10:00,34.4,34.44,34.37,34.44,114198.0,33.4607,33.4996,33.4315,33.4996,114198.0
2024-02-13 10:20:00,34.44,34.52,34.42,34.52,67684.0,33.4996,33.5774,33.4801,33.5774,67684.0
2024-02-13 10:30:00,34.53,34.6,34.53,34.6,93818.0,33.5871,33.6552,33.5871,33.6552,93818.0
2024-02-13 10:40:00,34.59,34.66,34.59,34.66,96112.0,33.6455,33.7136,33.6455,33.7136,96112.0
2024-02-13 10:50:00,34.66,34.68,34.63,34.65,81326.0,33.7136,33.733,33.6844,33.7039,81326.0
2024-02-13 11:00:00,34.65,34.74,34.64,34.73,105630.0,33.7039,33.7914,33.6941,33.7817,105630.0
2024-02-13 11:10:00,34.73,34.79,34.71,34.76,89484.0,33.7817,33.84,33.7622,33.8108,89484.0
2024-02-13 11:20:00,34.76,34.76,34.7,34.71,99520.0,33.8108,33.8108,33.7525,33.7622,99520.0
2024-02-13 11:30:00,34.71,34.75,34.71,34.74,78758.0,33.7622,33.8011,33.7622,33.7914,78758.0
2024-02-13 11:40:00,34.74,34.77,34.73,34.74,54478.0,33.7914,33.8206,33.7817,33.7914,54478.0
2024-02-13 11:50:00,34.75,34.76,34.67,34.67,70298.0,33.8011,33.8108,33.7233,33.7233,70298.0
2024-02-13 12:00:00,34.67,34.67,34.62,34.64,40008.0,33.7233,33.7233,33.6747,33.6941,40008.0
2024-02-13 12:10:00,34.63,34.63,34.6,34.63,51296.0,33.6844,33.6844,33.6552,33.6844,51296.0
2024-02-13 12:20:00,34.63,34.64,34.6,34.62,58128.0,33.6844,33.6941,33.6552,33.6747,58128.0
2024-02-13 12:30:00,34.61,34.63,34.6,34.62,44904.0,33.6649,33.6844,33.6552,33.6747,44904.0
2024-02-13 12:40:00,34.63,34.63,34.58,34.59,44976.0,33.6844,33.6844,33.6358,33.6455,44976.0
2024-02-13 12:50:00,34.58,34.58,34.51,34.53,55084.0,33.6358,33.6358,33.5677,33.5871,55084.0
2024-02-13 13:00:00,34.53,34.56,34.47,34.49,83234.0,33.5871,33.6163,33.5288,33.5482,83234.0
2024-02-13 13:10:00,34.49,34.49,34.44,34.46,93026.0,33.5482,33.5482,33.4996,33.519,93026.0
2024-02-13 13:20:00,34.46,34.47,34.42,34.44,57284.0,33.519,33.5288,33.4801,33.4996,57284.0
2024-02-13 13:30:00,34.44,34.45,34.4,34.4,57152.0,33.4996,33.5093,33.4607,33.4607,57152.0
2024-02-13 13:40:00,34.4,34.41,34.37,34.37,66346.0,33.4607,33.4704,33.4315,33.4315,66346.0
2024-02-13 13:50:00,34.37,34.4,34.36,34.38,69986.0,33.4315,33.4607,33.4218,33.4412,69986.0
2024-02-13 14:00:00,34.38,34.38,34.3,34.35,127742.0,33.4412,33.4412,33.3634,33.412,127742.0
2024-02-13 14:10:00,34.35,34.38,34.3,34.32,89768.0,33.412,33.4412,33.3634,33.3829,89768.0
2024-02-13 14:20:00,34.33,34.34,34.29,34.31,58584.0,33.3926,33.4023,33.3537,33.3731,58584.0
2024-02-13 14:30:00,34.31,34.34,34.3,34.33,100106.0,33.3731,33.4023,33.3634,33.3926,100106.0
2024-02-13 14:40:00,34.33,34.35,34.28,34.3,78524.0,33.3926,33.412,33.344,33.3634,78524.0
2024-02-13 14:50:00,34.29,34.3,34.24,34.28,104812.0,33.3537,33.3634,33.305,33.344,104812.0
2024-02-13 15:00:00,34.27,34.3,34.23,34.27,122390.0,33.3342,33.3634,33.2953,33.3342,122390.0
2024-02-13 15:10:00,34.27,34.3,34.26,34.27,90654.0,33.3342,33.3634,33.3245,33.3342,90654.0
2024-02-13 15:20:00,34.27,34.34,34.26,34.34,101866.0,33.3342,33.4023,33.3245,33.4023,101866.0
2024-02-13 15:30:00,34.34,34.38,34.31,34.37,153540.0,33.4023,33.4412,33.3731,33.4315,153540.0
2024-02-13 15:40:00,34.37,34.43,34.35,34.43,166062.0,33.4315,33.4899,33.412,33.4899,166062.0
2024-02-13 15:50:00,34.43,34.48,34.37,34.47,768386.0,33.4899,33.5385,33.4315,33.5288,768386.0
2024-02-14 09:30:00,34.67,34.77,34.63,34.66,161162.0,33.7233,33.8206,33.6844,33.7136,161162.0
2024-02-14 09:40:00,34.66,34.73,34.63,34.64,99710.0,33.7136,33.7817,33.6844,33.6941,99710.0
2024-02-14 09:50:00,34.63,34.67,34.59,34.67,72924.0,33.6844,33.7233,33.6455,33.7233,72924.0
2024-02-14 10:00:00,34.67,34.81,34.67,34.81,94940.0,33.7233,33.8595,33.7233,33.8595,94940.0
2024-02-14 10:10:00,34.81,34.87,34.79,34.87,95330.0,33.8595,33.9178,33.84,33.9178,95330.0
2024-02-14 10:20:00,34.88,34.9,34.85,34.87,81630.0,33.9276,33.947,33.8984,33.9178,81630.0
2024-02-14 10:30:00,34.87,34.88,34.81,34.84,51324.0,33.9178,33.9276,33.8595,33.8887,51324.0
2024-02-14 10:40:00,34.84,34.84,34.76,34.77,56744.0,33.8887,33.8887,33.8108,33.8206,56744.0
2024-02-14 10:50:00,34.77,34.78,34.72,34.73,57684.0,33.8206,33.8303,33.7719,33.7817,57684.0
2024-02-14 11:00:00,34.72,34.72,34.67,34.71,68494.0,33.7719,33.7719,33.7233,33.7622,68494.0
2024-02-14 11:10:00,34.71,34.75,34.68,34.7,43836.0,33.7622,33.8011,33.733,33.7525,43836.0
2024-02-14 11:20:00,34.69,34.74,34.67,34.73,61634.0,33.7428,33.7914,33.7233,33.7817,61634.0
2024-02-14 11:30:00,34.73,34.74,34.7,34.73,30908.0,33.7817,33.7914,33.7525,33.7817,30908.0
2024-02-14 11:40:00,34.73,34.76,34.69,34.72,39152.0,33.7817,33.8108,33.7428,33.7719,39152.0
2024-02-14 11:50:00,34.72,34.74,34.71,34.73,36754.0,33.7719,33.7914,33.7622,33.7817,36754.0
2024-02-14 12:00:00,34.72,34.73,34.68,34.73,40194.0,33.7719,33.7817,33.733,33.7817,40194.0
2024-02-14 12:10:00,34.73,34.75,34.73,34.75,28400.0,33.7817,33.8011,33.7817,33.8011,28400.0
2024-02-14 12:20:00,34.75,34.8,34.74,34.8,41342.0,33.8011,33.8498,33.7914,33.8498,41342.0
2024-02-14 12:30:00,34.8,34.8,34.76,34.78,28606.0,33.8498,33.8498,33.8108,33.8303,28606.0
2024-02-14 12:40:00,34.78,34.8,34.77,34.79,35562.0,33.8303,33.8498,33.8206,33.84,35562.0
2024-02-14 12:50:00,34.79,34.82,34.79,34.82,20832.0,33.84,33.8692,33.84,33.8692,20832.0
2024-02-14 13:00:00,34.81,34.83,34.8,34.81,30174.0,33.8595,33.8789,33.8498,33.8595,30174.0
2024-02-14 13:10:00,34.81,34.81,34.77,34.78,41880.0,33.8595,33.8595,33.8206,33.8303,41880.0
2024-02-14 13:20:00,34.77,34.79,34.75,34.78,38464.0,33.8206,33.84,33.8011,33.8303,38464.0
2024-02-14 13:30:00,34.77,34.85,34.77,34.85,33060.0,33.8206,33.8984,33.8206,33.8984,33060.0
2024-02-14 13:40:00,34.86,34.88,34.85,34.87,29048.0,33.9081,33.9276,33.8984,33.9178,29048.0
2024-02-14 13:50:00,34.86,34.89,34.85,34.88,42150.0,33.9081,33.9373,33.8984,33.9276,42150.0
2024-02-14 14:00:00,34.88,34.88,34.8,34.83,64074.0,33.9276,33.9276,33.8498,33.8789,64074.0
2024-02-14 14:10:00,34.83,34.87,34.82,34.83,51660.0,33.8789,33.9178,33.8692,33.8789,51660.0
2024-02-14 14:20:00,34.85,34.88,34.84,34.88,47812.0,33.8984,33.9276,33.8887,33.9276,47812.0
2024-02-14 14:30:00,34.88,34.95,34.88,34.93,62830.0,33.9276,33.9957,33.9276,33.9762,62830.0
2024-02-14 14:40:00,34.93,34.94,34.88,34.89,73892.0,33.9762,33.9859,33.9276,33.9373,73892.0
2024-02-14 14:50:00,34.89,34.92,34.88,34.92,32498.0,33.9373,33.9665,33.9276,33.9665,32498.0
2024-02-14 15:00:00,34.92,34.94,34.89,34.94,77204.0,33.9665,33.9859,33.9373,33.9859,77204.0
2024-02-14 15:10:00,34.94,34.95,34.92,34.95,62932.0,33.9859,33.9957,33.9665,33.9957,62932.0
2024-02-14 15:20:00,34.94,35.0,34.93,34.99,119456.0,33.9859,34.0443,33.9762,34.0346,119456.0
2024-02-14 15:30:00,34.99,35.0,34.94,34.98,148112.0,34.0346,34.0443,33.9859,34.0248,148112.0
2024-02-14 15:40:00,34.98,35.02,34.96,34.99,131240.0,34.0248,34.0637,34.0054,34.0346,131240.0
2024-02-14 15:50:00,35.0,35.09,34.99,35.05,734164.0,34.0443,34.1318,34.0346,34.0929,734164.0
2024-02-15 09:30:00,35.07,35.16,34.91,34.98,236918.0,34.1124,34.1999,33.9568,34.0248,236918.0
2024-02-15 09:40:00,34.97,35.05,34.94,34.98,142174.0,34.0151,34.0929,33.9859,34.0248,142174.0
2024-02-15 09:50:00,34.99,35.0,34.82,34.85,120478.0,34.0346,34.0443,33.8692,33.8984,120478.0
2024-02-15 10:00:00,34.85,34.92,34.81,34.92,74826.0,33.8984,33.9665,33.8595,33.9665,74826.0
2024-02-15 10:10:00,34.91,34.94,34.88,34.91,66888.0,33.9568,33.9859,33.9276,33.9568,66888.0
2024-02-15 10:20:00,34.91,34.91,34.82,34.82,47732.0,33.9568,33.9568,33.8692,33.8692,47732.0
2024-02-15 10:30:00,34.8,34.86,34.8,34.84,75908.0,33.8498,33.9081,33.8498,33.8887,75908.0
2024-02-15 10:40:00,34.84,34.95,34.83,34.95,96350.0,33.8887,33.9957,33.8789,33.9957,96350.0
2024-02-15 10:50:00,34.95,34.99,34.95,34.97,58292.0,33.9957,34.0346,33.9957,34.0151,58292.0
2024-02-15 11:00:00,34.97,34.99,34.88,34.88,65122.0,34.0151,34.0346,33.9276,33.9276,65122.0
2024-02-15 11:10:00,34.88,34.94,34.88,34.91,56996.0,33.9276,33.9859,33.9276,33.9568,56996.0
2024-02-15 11:20:00,34.9,34.92,34.88,34.92,59960.0,33.947,33.9665,33.9276,33.9665,59960.0
2024-02-15 11:30:00,34.91,34.94,34.89,34.93,36734.0,33.9568,33.9859,33.9373,33.9762,36734.0
2024-02-15 11:40:00,34.93,34.98,34.9,34.91,86688.0,33.9762,34.0248,33.947,33.9568,86688.0
2024-02-15 11:50:00,34.91,34.91,34.79,34.81,105906.0,33.9568,33.9568,33.84,33.8595,105906.0
2024-02-15 12:00:00,34.81,34.83,34.76,34.8,58164.0,33.8595,33.8789,33.8108,33.8498,58164.0
2024-02-15 12:10:00,34.8,34.85,34.79,34.85,55954.0,33.8498,33.8984,33.84,33.8984,55954.0
2024-02-15 12:20:00,34.85,34.86,34.81,34.86,28906.0,33.8984,33.9081,33.8595,33.9081,28906.0
2024-02-15 12:30:00,34.87,34.87,34.81,34.84,27990.0,33.9178,33.9178,33.8595,33.8887,27990.0
2024-02-15 12:40:00,34.83,34.93,34.83,34.92,95322.0,33.8789,33.9762,33.8789,33.9665,95322.0
2024-02-15 12:50:00,34.92,34.95,34.91,34.91,46184.0,33.9665,33.9957,33.9568,33.9568,46184.0
2024-02-15 13:00:00,34.91,35.02,34.91,35.01,50840.0,33.9568,34.0637,33.9568,34.054,50840.0
2024-02-15 13:10:00,35.0,35.06,35.0,35.06,62542.0,34.0443,34.1027,34.0443,34.1027,62542.0
2024-02-15 13:20:00,35.06,35.07,35.0,35.03,63548.0,34.1027,34.1124,34.0443,34.0735,63548.0
2024-02-15 13:30:00,35.04,35.07,35.02,35.05,91226.0,34.0832,34.1124,34.0637,34.0929,91226.0
2024-02-15 13:40:00,35.05,35.07,35.01,35.03,38984.0,34.0929,34.1124,34.054,34.0735,38984.0
2024-02-15 13:50:00,35.03,35.07,35.03,35.06,61794.0,34.0735,34.1124,34.0735,34.1027,61794.0
2024-02-15 14:00:00,35.07,35.13,35.05,35.12,71540.0,34.1124,34.1707,34.0929,34.161,71540.0
2024-02-15 14:10:00,35.13,35.13,35.09,35.12,72062.0,34.1707,34.1707,34.1318,34.161,72062.0
2024-02-15 14:20:00,35.12,35.12,35.1,35.11,35918.0,34.161,34.161,34.1416,34.1513,35918.0
2024-02-15 14:30:00,35.12,35.15,35.11,35.14,65834.0,34.161,34.1902,34.1513,34.1805,65834.0
2024-02-15 14:40:00,35.13,35.14,35.09,35.1,60782.0,34.1707,34.1805,34.1318,34.1416,60782.0
2024-02-15 14:50:00,35.1,35.13,35.08,35.12,43066.0,34.1416,34.1707,34.1221,34.161,43066.0
2024-02-15 15:00:00,35.13,35.14,35.1,35.12,42840.0,34.1707,34.1805,34.1416,34.161,42840.0
2024-02-15 15:10:00,35.12,35.18,35.12,35.14,87492.0,34.161,34.2194,34.161,34.1805,87492.0
2024-02-15 15:20:00,35.14,35.16,35.1,35.14,54972.0,34.1805,34.1999,34.1416,34.1805,54972.0
2024-02-15 15:30:00,35.14,35.15,35.1,35.1,45116.0,34.1805,34.1902,34.1416,34.1416,45116.0
2024-02-15 15:40:00,35.1,35.13,35.1,35.12,98112.0,34.1416,34.1707,34.1416,34.161,98112.0
2024-02-15 15:50:00,35.12,35.13,35.05,35.08,410336.0,34.161,34.1707,34.0929,34.1221,410336.0
2024-02-16 09:30:00,35.2,35.22,35.06,35.11,325118.0,34.2388,34.2583,34.1027,34.1513,325118.0
2024-02-16 09:40:00,35.12,35.21,35.07,35.2,76608.0,34.161,34.2486,34.1124,34.2388,76608.0
2024-02-16 09:50:00,35.2,35.25,35.1,35.12,132310.0,34.2388,34.2875,34.1416,34.161,132310.0
2024-02-16 10:00:00,35.12,35.18,35.02,35.17,87832.0,34.161,34.2194,34.0637,34.2097,87832.0
2024-02-16 10:10:00,35.17,35.17,35.1,35.13,69458.0,34.2097,34.2097,34.1416,34.1707,69458.0
2024-02-16 10:20:00,35.13,35.17,35.1,35.17,64278.0,34.1707,34.2097,34.1416,34.2097,64278.0
2024-02-16 10:30:00,35.16,35.16,35.1,35.16,68552.0,34.1999,34.1999,34.1416,34.1999,68552.0
2024-02-16 10:40:00,35.15,35.21,35.15,35.16,82830.0,34.1902,34.2486,34.1902,34.1999,82830.0
2024-02-16 10:50:00,35.16,35.23,35.16,35.2,61942.0,34.1999,34.268,34.1999,34.2388,61942.0
2024-02-16 11:00:00,35.2,35.27,35.18,35.26,256098.0,34.2388,34.3069,34.2194,34.2972,256098.0
2024-02-16 11:10:00,35.26,35.28,35.23,35.28,113200.0,34.2972,34.3166,34.268,34.3166,113200.0
2024-02-16 11:20:00,35.29,35.33,35.29,35.32,59920.0,34.3264,34.3653,34.3264,34.3556,59920.0
2024-02-16 11:30:00,35.33,35.34,35.26,35.28,80036.0,34.3653,34.375,34.2972,34.3166,80036.0
2024-02-16 11:40:00,35.29,35.3,35.22,35.23,36182.0,34.3264,34.3361,34.2583,34.268,36182.0
2024-02-16 11:50:00,35.23,35.26,35.22,35.24,40714.0,34.268,34.2972,34.2583,34.2777,40714.0
2024-02-16 12:00:00,35.24,35.26,35.22,35.23,34844.0,34.2777,34.2972,34.2583,34.268,34844.0
2024-02-16 12:10:00,35.23,35.23,35.19,35.19,31134.0,34.268,34.268,34.2291,34.2291,31134.0
2024-02-16 12:20:00,35.19,35.23,35.19,35.23,34132.0,34.2291,34.268,34.2291,34.268,34132.0
2024-02-16 12:30:00,35.24,35.24,35.18,35.19,53888.0,34.2777,34.2777,34.2194,34.2291,53888.0
2024-02-16 12:40:00,35.19,35.21,35.17,35.17,35902.0,34.2291,34.2486,34.2097,34.2097,35902.0
2024-02-16 12:50:00,35.17,35.18,35.13,35.15,44806.0,34.2097,34.2194,34.1707,34.1902,44806.0
2024-02-16 13:00:00,35.15,35.16,35.12,35.16,41852.0,34.1902,34.1999,34.161,34.1999,41852.0
2024-02-16 13:10:00,35.16,35.16,35.12,35.13,44792.0,34.1999,34.1999,34.161,34.1707,44792.0
2024-02-16 13:20:00,35.15,35.2,35.14,35.17,42266.0,34.1902,34.2388,34.1805,34.2097,42266.0
2024-02-16 13:30:00,35.17,35.2,35.17,35.2,30916.0,34.2097,34.2388,34.2097,34.2388,30916.0
2024-02-16 13:40:00,35.2,35.24,35.2,35.22,64854.0,34.2388,34.2777,34.2388,34.2583,64854.0
2024-02-16 13:50:00,35.22,35.27,35.22,35.27,97784.0,34.2583,34.3069,34.2583,34.3069,97784.0
2024-02-16 14:00:00,35.27,35.27,35.24,35.26,68932.0,34.3069,34.3069,34.2777,34.2972,68932.0
2024-02-16 14:10:00,35.26,35.27,35.24,35.26,50604.0,34.2972,34.3069,34.2777,34.2972,50604.0
2024-02-16 14:20:00,35.26,35.28,35.24,35.25,87480.0,34.2972,34.3166,34.2777,34.2875,87480.0
2024-02-16 14:30:00,35.24,35.26,35.22,35.25,64168.0,34.2777,34.2972,34.2583,34.2875,64168.0
2024-02-16 14:40:00,35.25,35.27,35.14,35.14,95402.0,34.2875,34.3069,34.1805,34.1805,95402.0
2024-02-16 14:50:00,35.14,35.21,35.13,35.21,108176.0,34.1805,34.2486,34.1707,34.2486,108176.0
2024-02-16 15:00:00,35.2,35.22,35.13,35.13,66950.0,34.2388,34.2583,34.1707,34.1707,66950.0
2024-02-16 15:10:00,35.13,35.13,35.09,35.13,55318.0,34.1707,34.1707,34.1318,34.1707,55318.0
2024-02-16 15:20:00,35.13,35.24,35.13,35.22,171764.0,34.1707,34.2777,34.1707,34.2583,171764.0
2024-02-16 15:30:00,35.22,35.23,35.16,35.17,180258.0,34.2583,34.268,34.1999,34.2097,180258.0
2024-02-16 15:40:00,35.17,35.17,35.1,35.1,247678.0,34.2097,34.2097,34.1416,34.1416,247678.0
2024-02-16 15:50:00,35.1,35.18,35.1,35.12,506408.0,34.1416,34.2194,34.1416,34.161,506408.0
2024-02-20 09:30:00,35.21,35.27,34.97,35.04,196612.0,34.2486,34.3069,34.0151,34.0832,196612.0
2024-02-20 09:40:00,35.05,35.05,34.91,34.94,69500.0,34.0929,34.0929,33.9568,33.9859,69500.0
2024-02-20 09:50:00,34.93,34.98,34.88,34.88,64146.0,33.9762,34.0248,33.9276,33.9276,64146.0
2024-02-20 10:00:00,34.87,34.9,34.81,34.9,67786.0,33.9178,33.947,33.8595,33.947,67786.0
2024-02-20 10:10:00,34.91,34.98,34.9,34.91,167936.0,33.9568,34.0248,33.947,33.9568,167936.0
2024-02-20 10:20:00,34.92,35.05,34.91,35.05,107570.0,33.9665,34.0929,33.9568,34.0929,107570.0
2024-02-20 10:30:00,35.05,35.08,35.0,35.07,91262.0,34.0929,34.1221,34.0443,34.1124,91262.0
2024-02-20 10:40:00,35.08,35.15,35.08,35.14,105862.0,34.1221,34.1902,34.1221,34.1805,105862.0
2024-02-20 10:50:00,35.14,35.17,35.06,35.08,182396.0,34.1805,34.2097,34.1027,34.1221,182396.0
2024-02-20 11:00:00,35.08,35.1,35.02,35.03,58350.0,34.1221,34.1416,34.0637,34.0735,58350.0
2024-02-20 11:10:00,35.03,35.06,35.01,35.04,65370.0,34.0735,34.1027,34.054,34.0832,65370.0
2024-02-20 11:20:00,35.04,35.07,35.04,35.07,42228.0,34.0832,34.1124,34.0832,34.1124,42228.0
2024-02-20 11:30:00,35.07,35.08,35.03,35.06,35122.0,34.1124,34.1221,34.0735,34.1027,35122.0
2024-02-20 11:40:00,35.06,35.08,35.05,35.07,38902.0,34.1027,34.1221,34.0929,34.1124,38902.0
2024-02-20 11:50:00,35.07,35.1,34.99,35.01,44992.0,34.1124,34.1416,34.0346,34.054,44992.0
2024-02-20 12:00:00,35.01,35.01,34.95,34.98,37902.0,34.054,34.054,33.9957,34.0248,37902.0
2024-02-20 12:10:00,34.98,35.02,34.96,34.99,101444.0,34.0248,34.0637,34.0054,34.0346,101444.0
2024-02-20 12:20:00,35.0,35.02,34.97,35.01,50622.0,34.0443,34.0637,34.0151,34.054,50622.0
2024-02-20 12:30:00,35.01,35.07,35.01,35.05,49434.0,34.054,34.1124,34.054,34.0929,49434.0
2024-02-20 12:40:00,35.04,35.12,35.04,35.07,59442.0,34.0832,34.161,34.0832,34.1124,59442.0
2024-02-20 12:50:00,35.07,35.14,35.06,35.12,38562.0,34.1124,34.1805,34.1027,34.161,38562.0
2024-02-20 13:00:00,35.12,35.14,35.12,35.13,30898.0,34.161,34.1805,34.161,34.1707,30898.0
2024-02-20 13:10:00,35.13,35.17,35.12,35.17,36112.0,34.1707,34.2097,34.161,34.2097,36112.0
2024-02-20 13:20:00,35.17,35.19,35.09,35.12,44488.0,34.2097,34.2291,34.1318,34.161,44488.0
2024-02-20 13:30:00,35.1,35.12,35.08,35.1,40384.0,34.1416,34.161,34.1221,34.1416,40384.0
2024-02-20 13:40:00,35.09,35.12,35.09,35.1,50046.0,34.1318,34.161,34.1318,34.1416,50046.0
2024-02-20 13:50:00,35.1,35.13,35.1,35.13,34308.0,34.1416,34.1707,34.1416,34.1707,34308.0
2024-02-20 14:00:00,35.13,35.15,35.12,35.13,33076.0,34.1707,34.1902,34.161,34.1707,33076.0
2024-02-20 14:10:00,35.13,35.13,35.08,35.12,57400.0,34.1707,34.1707,34.1221,34.161,57400.0
2024-02-20 14:20:00,35.12,35.14,35.08,35.14,68994.0,34.161,34.1805,34.1221,34.1805,68994.0
2024-02-20 14:30:00,35.14,35.14,35.1,35.12,59522.0,34.1805,34.1805,34.1416,34.161,59522.0
2024-02-20 14:40:00,35.13,35.15,35.11,35.13,102522.0,34.1707,34.1902,34.1513,34.1707,102522.0
2024-02-20 14:50:00,35.13,35.15,35.12,35.13,84814.0,34.1707,34.1902,34.161,34.1707,84814.0
2024-02-20 15:00:00,35.13,35.14,35.08,35.08,75304.0,34.1707,34.1805,34.1221,34.1221,75304.0
2024-02-20 15:10:00,35.08,35.1,35.07,35.08,89864.0,34.1221,34.1416,34.1124,34.1221,89864.0
2024-02-20 15:20:00,35.09,35.15,35.08,35.12,99402.0,34.1318,34.1902,34.1221,34.161,99402.0
2024-02-20 15:30:00,35.12,35.12,34.98,34.99,158248.0,34.161,34.161,34.0248,34.0346,158248.0
2024-02-20 15:40:00,34.99,35.02,34.98,35.01,189770.0,34.0346,34.0637,34.0248,34.054,189770.0
2024-02-20 15:50:00,35.0,35.05,34.98,35.05,541300.0,34.0443,34.0929,34.0248,34.0929,541300.0
2024-02-21 09:30:00,35.11,35.15,34.98,35.04,116774.0,34.1513,34.1902,34.0248,34.0832,116774.0
2024-02-21 09:40:00,35.04,35.08,35.0,35.01,73838.0,34.0832,34.1221,34.0443,34.054,73838.0
2024-02-21 09:50:00,35.0,35.08,34.99,35.04,59702.0,34.0443,34.1221,34.0346,34.0832,59702.0
2024-02-21 10:00:00,35.04,35.12,35.04,35.09,54632.0,34.0832,34.161,34.0832,34.1318,54632.0
2024-02-21 10:10:00,35.09,35.13,35.09,35.12,31032.0,34.1318,34.1707,34.1318,34.161,31032.0
2024-02-21 10:20:00,35.12,35.17,35.09,35.1,66030.0,34.161,34.2097,34.1318,34.1416,66030.0
2024-02-21 10:30:00,35.1,35.12,35.06,35.1,31504.0,34.1416,34.161,34.1027,34.1416,31504.0
2024-02-21 10:40:00,35.1,35.17,35.1,35.17,30774.0,34.1416,34.2097,34.1416,34.2097,30774.0
2024-02-21 10:50:00,35.17,35.19,35.16,35.17,25518.0,34.2097,34.2291,34.1999,34.2097,25518.0
2024-02-21 11:00:00,35.17,35.22,35.16,35.2,33618.0,34.2097,34.2583,34.1999,34.2388,33618.0
2024-02-21 11:10:00,35.2,35.23,35.18,35.23,37652.0,34.2388,34.268,34.2194,34.268,37652.0
2024-02-21 11:20:00,35.23,35.25,35.21,35.23,31370.0,34.268,34.2875,34.2486,34.268,31370.0
2024-02-21 11:30:00,35.23,35.23,35.17,35.18,72888.0,34.268,34.268,34.2097,34.2194,72888.0
2024-02-21 11:40:00,35.18,35.19,35.13,35.16,42572.0,34.2194,34.2291,34.1707,34.1999,42572.0
2024-02-21 11:50:00,35.16,35.19,35.15,35.18,48800.0,34.1999,34.2291,34.1902,34.2194,48800.0
2024-02-21 12:00:00,35.18,35.18,35.09,35.12,111442.0,34.2194,34.2194,34.1318,34.161,111442.0
2024-02-21 12:10:00,35.13,35.17,35.11,35.16,44904.0,34.1707,34.2097,34.1513,34.1999,44904.0
2024-02-21 12:20:00,35.16,35.17,35.11,35.12,36872.0,34.1999,34.2097,34.1513,34.161,36872.0
2024-02-21 12:30:00,35.12,35.14,35.11,35.13,31712.0,34.161,34.1805,34.1513,34.1707,31712.0
2024-02-21 12:40:00,35.14,35.14,35.09,35.13,37162.0,34.1805,34.1805,34.1318,34.1707,37162.0
2024-02-21 12:50:00,35.13,35.19,35.13,35.19,21368.0,34.1707,34.2291,34.1707,34.2291,21368.0
2024-02-21 13:00:00,35.19,35.19,35.12,35.15,59006.0,34.2291,34.2291,34.161,34.1902,59006.0
2024-02-21 13:10:00,35.15,35.16,35.13,35.13,33174.0,34.1902,34.1999,34.1707,34.1707,33174.0
2024-02-21 13:20:00,35.14,35.14,35.1,35.13,43602.0,34.1805,34.1805,34.1416,34.1707,43602.0
2024-02-21 13:30:00,35.13,35.16,35.12,35.16,29910.0,34.1707,34.1999,34.161,34.1999,29910.0
2024-02-21 13:40:00,35.16,35.19,35.15,35.19,34370.0,34.1999,34.2291,34.1902,34.2291,34370.0
2024-02-21 13:50:00,35.19,35.2,35.16,35.16,22686.0,34.2291,34.2388,34.1999,34.1999,22686.0
2024-02-21 14:00:00,35.16,35.21,35.12,35.19,61158.0,34.1999,34.2486,34.161,34.2291,61158.0
2024-02-21 14:10:00,35.18,35.18,35.1,35.1,38222.0,34.2194,34.2194,34.1416,34.1416,38222.0
2024-02-21 14:20:00,35.09,35.09,35.02,35.04,53854.0,34.1318,34.1318,34.0637,34.0832,53854.0
2024-02-21 14:30:00,35.05,35.05,34.99,34.99,31404.0,34.0929,34.0929,34.0346,34.0346,31404.0
2024-02-21 14:40:00,34.99,34.99,34.95,34.99,43436.0,34.0346,34.0346,33.9957,34.0346,43436.0
2024-02-21 14:50:00,34.99,35.05,34.99,35.05,57944.0,34.0346,34.0929,34.0346,34.0929,57944.0
2024-02-21 15:00:00,35.04,35.05,35.0,35.01,56654.0,34.0832,34.0929,34.0443,34.054,56654.0
2024-02-21 15:10:00,35.01,35.01,34.97,34.99,71984.0,34.054,34.054,34.0151,34.0346,71984.0
2024-02-21 15:20:00,34.98,35.02,34.96,35.0,44534.0,34.0248,34.0637,34.0054,34.0443,44534.0
2024-02-21 15:30:00,35.0,35.13,35.0,35.12,68912.0,34.0443,34.1707,34.0443,34.161,68912.0
2024-02-21 15:40:00,35.12,35.15,35.11,35.13,68114.0,34.161,34.1902,34.1513,34.1707,68114.0
2024-02-21 15:50:00,35.14,35.19,35.13,35.17,271184.0,34.1805,34.2291,34.1707,34.2097,271184.0
2024-02-22 09:30:00,35.38,35.63,35.38,35.61,193352.0,34.4139,34.6571,34.4139,34.6376,193352.0
2024-02-22 09:40:00,35.6,35.68,35.55,35.64,147018.0,34.6279,34.7057,34.5793,34.6668,147018.0
2024-02-22 09:50:00,35.64,35.72,35.6,35.7,124382.0,34.6668,34.7446,34.6279,34.7252,124382.0
2024-02-22 10:00:00,35.7,35.89,35.67,35.87,437764.0,34.7252,34.91,34.696,34.8905,437764.0
2024-02-22 10:10:00,35.87,35.89,35.79,35.83,188136.0,34.8905,34.91,34.8127,34.8516,188136.0
2024-02-22 10:20:00,35.83,35.85,35.79,35.84,109588.0,34.8516,34.8711,34.8127,34.8614,109588.0
2024-02-22 10:30:00,35.84,35.87,35.8,35.82,101184.0,34.8614,34.8905,34.8225,34.8419,101184.0
2024-02-22 10:40:00,35.82,35.85,35.77,35.78,113362.0,34.8419,34.8711,34.7933,34.803,113362.0
2024-02-22 10:50:00,35.78,35.83,35.78,35.82,78608.0,34.803,34.8516,34.803,34.8419,78608.0
2024-02-22 11:00:00,35.82,35.82,35.78,35.81,44146.0,34.8419,34.8419,34.803,34.8322,44146.0
2024-02-22 11:10:00,35.81,35.96,35.8,35.93,129446.0,34.8322,34.9781,34.8225,34.9489,129446.0
2024-02-22 11:20:00,35.93,35.93,35.87,35.88,80250.0,34.9489,34.9489,34.8905,34.9003,80250.0
2024-02-22 11:30:00,35.88,35.95,35.88,35.93,102832.0,34.9003,34.9684,34.9003,34.9489,102832.0
2024-02-22 11:40:00,35.93,35.96,35.88,35.9,104036.0,34.9489,34.9781,34.9003,34.9197,104036.0
2024-02-22 11:50:00,35.9,35.92,35.85,35.88,150334.0,34.9197,34.9392,34.8711,34.9003,150334.0
2024-02-22 12:00:00,35.88,35.9,35.84,35.85,80086.0,34.9003,34.9197,34.8614,34.8711,80086.0
2024-02-22 12:10:00,35.85,35.86,35.81,35.83,116430.0,34.8711,34.8808,34.8322,34.8516,116430.0
2024-02-22 12:20:00,35.83,35.91,35.83,35.9,59568.0,34.8516,34.9294,34.8516,34.9197,59568.0
2024-02-22 12:30:00,35.9,35.98,35.9,35.95,113222.0,34.9197,34.9975,34.9197,34.9684,113222.0
2024-02-22 12:40:00,35.95,36.01,35.95,35.99,119240.0,34.9684,35.0267,34.9684,35.0073,119240.0
2024-02-22 12:50:00,35.99,36.07,35.98,36.03,47898.0,35.0073,35.0851,34.9975,35.0462,47898.0
2024-02-22 13:00:00,36.02,36.04,35.98,35.98,184992.0,35.0364,35.0559,34.9975,34.9975,184992.0
2024-02-22 13:10:00,35.99,36.05,35.98,36.03,82074.0,35.0073,35.0656,34.9975,35.0462,82074.0
2024-02-22 13:20:00,36.03,36.09,36.02,36.09,48448.0,35.0462,35.1045,35.0364,35.1045,48448.0
2024-02-22 13:30:00,36.1,36.1,36.06,36.09,66238.0,35.1143,35.1143,35.0754,35.1045,66238.0
2024-02-22 13:40:00,36.09,36.1,36.08,36.09,49244.0,35.1045,35.1143,35.0948,35.1045,49244.0
2024-02-22 13:50:00,36.1,36.1,36.04,36.1,61836.0,35.1143,35.1143,35.0559,35.1143,61836.0
2024-02-22 14:00:00,36.1,36.13,36.1,36.13,68876.0,35.1143,35.1434,35.1143,35.1434,68876.0
2024-02-22 14:10:00,36.13,36.14,36.06,36.07,108934.0,35.1434,35.1532,35.0754,35.0851,108934.0
2024-02-22 14:20:00,36.07,36.12,36.06,36.12,196730.0,35.0851,35.1337,35.0754,35.1337,196730.0
2024-02-22 14:30:00,36.12,36.13,36.08,36.1,96626.0,35.1337,35.1434,35.0948,35.1143,96626.0
2024-02-22 14:40:00,36.11,36.12,36.08,36.12,64602.0,35.124,35.1337,35.0948,35.1337,64602.0
2024-02-22 14:50:00,36.12,36.13,36.05,36.08,136038.0,35.1337,35.1434,35.0656,35.0948,136038.0
2024-02-22 15:00:00,36.07,36.1,36.06,36.08,104404.0,35.0851,35.1143,35.0754,35.0948,104404.0
2024-02-22 15:10:00,36.07,36.09,36.06,36.08,111482.0,35.0851,35.1045,35.0754,35.0948,111482.0
2024-02-22 15:20:00,36.08,36.09,36.04,36.05,110634.0,35.0948,35.1045,35.0559,35.0656,110634.0
2024-02-22 15:30:00,36.04,36.04,35.99,36.04,131260.0,35.0559,35.0559,35.0073,35.0559,131260.0
2024-02-22 15:40:00,36.04,36.08,36.04,36.07,191370.0,35.0559,35.0948,35.0559,35.0851,191370.0
2024-02-22 15:50:00,36.07,36.1,36.02,36.02,1000758.0,35.0851,35.1143,35.0364,35.0364,1000758.0
2024-02-23 09:30:00,36.2,36.3,36.13,36.22,233126.0,35.2115,35.3088,35.1434,35.231,233126.0
2024-02-23 09:40:00,36.23,36.24,36.14,36.16,84078.0,35.2407,35.2504,35.1532,35.1726,84078.0
2024-02-23 09:50:00,36.16,36.2,36.1,36.12,76910.0,35.1726,35.2115,35.1143,35.1337,76910.0
2024-02-23 10:00:00,36.12,36.12,36.01,36.02,83900.0,35.1337,35.1337,35.0267,35.0364,83900.0
2024-02-23 10:10:00,36.01,36.07,35.98,36.01,72522.0,35.0267,35.0851,34.9975,35.0267,72522.0
2024-02-23 10:20:00,36.02,36.13,36.02,36.1,53638.0,35.0364,35.1434,35.0364,35.1143,53638.0
2024-02-23 10:30:00,36.1,36.17,36.05,36.06,55706.0,35.1143,35.1823,35.0656,35.0754,55706.0
2024-02-23 10:40:00,36.07,36.07,35.96,35.98,36866.0,35.0851,35.0851,34.9781,34.9975,36866.0
2024-02-23 10:50:00,35.98,35.98,35.87,35.91,52094.0,34.9975,34.9975,34.8905,34.9294,52094.0
2024-02-23 11:00:00,35.91,35.92,35.81,35.87,98788.0,34.9294,34.9392,34.8322,34.8905,98788.0
2024-02-23 11:10:00,35.88,35.88,35.83,35.88,47702.0,34.9003,34.9003,34.8516,34.9003,47702.0
2024-02-23 11:20:00,35.88,35.92,35.88,35.9,42478.0,34.9003,34.9392,34.9003,34.9197,42478.0
2024-02-23 11:30:00,35.9,35.92,35.86,35.91,49828.0,34.9197,34.9392,34.8808,34.9294,49828.0
2024-02-23 11:40:00,35.92,35.92,35.88,35.88,33590.0,34.9392,34.9392,34.9003,34.9003,33590.0
2024-02-23 11:50:00,35.88,35.9,35.88,35.9,65662.0,34.9003,34.9197,34.9003,34.9197,65662.0
2024-02-23 12:00:00,35.9,35.99,35.9,35.99,36928.0,34.9197,35.0073,34.9197,35.0073,36928.0
2024-02-23 12:10:00,35.99,35.99,35.95,35.97,56902.0,35.0073,35.0073,34.9684,34.9878,56902.0
2024-02-23 12:20:00,35.98,36.02,35.96,35.98,46526.0,34.9975,35.0364,34.9781,34.9975,46526.0
2024-02-23 12:30:00,35.98,35.99,35.94,35.99,35752.0,34.9975,35.0073,34.9586,35.0073,35752.0
2024-02-23 12:40:00,35.99,36.03,35.97,36.02,48382.0,35.0073,35.0462,34.9878,35.0364,48382.0
2024-02-23 12:50:00,36.02,36.04,36.01,36.03,36308.0,35.0364,35.0559,35.0267,35.0462,36308.0
2024-02-23 13:00:00,36.03,36.03,36.0,36.02,24302.0,35.0462,35.0462,35.017,35.0364,24302.0
2024-02-23 13:10:00,36.02,36.04,36.02,36.04,47666.0,35.0364,35.0559,35.0364,35.0559,47666.0
2024-02-23 13:20:00,36.04,36.08,36.04,36.07,50430.0,35.0559,35.0948,35.0559,35.0851,50430.0
2024-02-23 13:30:00,36.07,36.08,36.03,36.05,48294.0,35.0851,35.0948,35.0462,35.0656,48294.0
2024-02-23 13:40:00,36.05,36.07,36.03,36.05,34264.0,35.0656,35.0851,35.0462,35.0656,34264.0
2024-02-23 13:50:00,36.05,36.05,35.99,35.99,24880.0,35.0656,35.0656,35.0073,35.0073,24880.0
2024-02-23 14:00:00,35.99,36.01,35.96,35.96,43516.0,35.0073,35.0267,34.9781,34.9781,43516.0
2024-02-23 14:10:00,35.96,35.96,35.92,35.93,36672.0,34.9781,34.9781,34.9392,34.9489,36672.0
2024-02-23 14:20:00,35.93,35.93,35.89,35.91,47470.0,34.9489,34.9489,34.91,34.9294,47470.0
2024-02-23 14:30:00,35.9,35.96,35.9,35.96,41176.0,34.9197,34.9781,34.9197,34.9781,41176.0
2024-02-23 14:40:00,35.95,35.96,35.93,35.96,146770.0,34.9684,34.9781,34.9489,34.9781,146770.0
2024-02-23 14:50:00,35.96,35.99,35.94,35.99,56400.0,34.9781,35.0073,34.9586,35.0073,56400.0
2024-02-23 15:00:00,35.99,36.05,35.99,36.02,77542.0,35.0073,35.0656,35.0073,35.0364,77542.0
2024-02-23 15:10:00,36.02,36.06,36.0,36.06,58414.0,35.0364,35.0754,35.017,35.0754,58414.0
2024-02-23 15:20:00,36.06,36.1,36.04,36.07,85488.0,35.0754,35.1143,35.0559,35.0851,85488.0
2024-02-23 15:30:00,36.07,36.09,36.06,36.08,93676.0,35.0851,35.1045,35.0754,35.0948,93676.0
2024-02-23 15:40:00,36.08,36.15,36.08,36.15,158398.0,35.0948,35.1629,35.0948,35.1629,158398.0
2024-02-23 15:50:00,36.15,36.17,36.09,36.09,574772.0,35.1629,35.1823,35.1045,35.1045,574772.0
2024-02-26 09:30:00,36.1,36.15,35.99,36.13,183664.0,35.1143,35.1629,35.0073,35.1434,183664.0
2024-02-26 09:40:00,36.12,36.23,36.12,36.2,92642.0,35.1337,35.2407,35.1337,35.2115,92642.0
2024-02-26 09:50:00,36.2,36.24,36.17,36.24,72586.0,35.2115,35.2504,35.1823,35.2504,72586.0
2024-02-26 10:00:00,36.24,36.24,36.16,36.22,97256.0,35.2504,35.2504,35.1726,35.231,97256.0
2024-02-26 10:10:00,36.22,36.31,36.21,36.31,102264.0,35.231,35.3185,35.2213,35.3185,102264.0
2024-02-26 10:20:00,36.31,36.34,36.28,36.33,79460.0,35.3185,35.3477,35.2893,35.338,79460.0
2024-02-26 10:30:00,36.34,36.41,36.32,36.38,116932.0,35.3477,35.4158,35.3283,35.3866,116932.0
2024-02-26 10:40:00,36.38,36.42,36.35,36.4,189266.0,35.3866,35.4255,35.3574,35.4061,189266.0
2024-02-26 10:50:00,36.4,36.46,36.38,36.44,116932.0,35.4061,35.4644,35.3866,35.445,116932.0
2024-02-26 11:00:00,36.43,36.44,36.34,36.35,67668.0,35.4352,35.445,35.3477,35.3574,67668.0
2024-02-26 11:10:00,36.35,36.41,36.35,36.41,43992.0,35.3574,35.4158,35.3574,35.4158,43992.0
2024-02-26 11:20:00,36.41,36.41,36.36,36.37,50950.0,35.4158,35.4158,35.3672,35.3769,50950.0
2024-02-26 11:30:00,36.37,36.37,36.32,36.34,46512.0,35.3769,35.3769,35.3283,35.3477,46512.0
2024-02-26 11:40:00,36.34,36.4,36.34,36.39,49754.0,35.3477,35.4061,35.3477,35.3963,49754.0
2024-02-26 11:50:00,36.4,36.45,36.4,36.45,61588.0,35.4061,35.4547,35.4061,35.4547,61588.0
2024-02-26 12:00:00,36.45,36.46,36.41,36.44,44620.0,35.4547,35.4644,35.4158,35.445,44620.0
2024-02-26 12:10:00,36.44,36.46,36.43,36.46,32684.0,35.445,35.4644,35.4352,35.4644,32684.0
2024-02-26 12:20:00,36.46,36.54,36.46,36.54,30922.0,35.4644,35.5422,35.4644,35.5422,30922.0
2024-02-26 12:30:00,36.54,36.54,36.47,36.49,72004.0,35.5422,35.5422,35.4742,35.4936,72004.0
2024-02-26 12:40:00,36.5,36.52,36.49,36.49,76466.0,35.5033,35.5228,35.4936,35.4936,76466.0
2024-02-26 12:50:00,36.5,36.5,36.46,36.49,53220.0,35.5033,35.5033,35.4644,35.4936,53220.0
2024-02-26 13:00:00,36.49,36.49,36.46,36.49,39206.0,35.4936,35.4936,35.4644,35.4936,39206.0
2024-02-26 13:10:00,36.49,36.52,36.49,36.49,105458.0,35.4936,35.5228,35.4936,35.4936,105458.0
2024-02-26 13:20:00,36.49,36.49,36.41,36.42,68936.0,35.4936,35.4936,35.4158,35.4255,68936.0
2024-02-26 13:30:00,36.43,36.43,36.38,36.41,50390.0,35.4352,35.4352,35.3866,35.4158,50390.0
2024-02-26 13:40:00,36.42,36.47,36.41,36.43,51174.0,35.4255,35.4742,35.4158,35.4352,51174.0
2024-02-26 13:50:00,36.43,36.45,36.41,36.45,38962.0,35.4352,35.4547,35.4158,35.4547,38962.0
2024-02-26 14:00:00,36.45,36.48,36.45,36.47,72028.0,35.4547,35.4839,35.4547,35.4742,72028.0
2024-02-26 14:10:00,36.47,36.48,36.39,36.4,63310.0,35.4742,35.4839,35.3963,35.4061,63310.0
2024-02-26 14:20:00,36.4,36.43,36.38,36.43,45756.0,35.4061,35.4352,35.3866,35.4352,45756.0
2024-02-26 14:30:00,36.43,36.48,36.43,36.46,75546.0,35.4352,35.4839,35.4352,35.4644,75546.0
2024-02-26 14:40:00,36.46,36.49,36.46,36.49,81696.0,35.4644,35.4936,35.4644,35.4936,81696.0
2024-02-26 14:50:00,36.49,36.56,36.49,36.56,232284.0,35.4936,35.5617,35.4936,35.5617,232284.0
2024-02-26 15:00:00,36.56,36.57,36.52,36.57,113902.0,35.5617,35.5714,35.5228,35.5714,113902.0
2024-02-26 15:10:00,36.57,36.59,36.54,36.56,85246.0,35.5714,35.5909,35.5422,35.5617,85246.0
2024-02-26 15:20:00,36.56,36.6,36.56,36.58,107972.0,35.5617,35.6006,35.5617,35.5812,107972.0
2024-02-26 15:30:00,36.58,36.59,36.49,36.54,126838.0,35.5812,35.5909,35.4936,35.5422,126838.0
2024-02-26 15:40:00,36.54,36.58,36.51,36.58,227672.0,35.5422,35.5812,35.5131,35.5812,227672.0
2024-02-26 15:50:00,36.58,36.59,36.49,36.51,766710.0,35.5812,35.5909,35.4936,35.5131,766710.0
2024-02-27 09:30:00,36.57,36.59,36.4,36.48,198128.0,35.5714,35.5909,35.4061,35.4839,198128.0
2024-02-27 09:40:00,36.48,36.5,36.37,36.48,175128.0,35.4839,35.5033,35.3769,35.4839,175128.0
2024-02-27 09:50:00,36.48,36.59,36.48,36.58,111788.0,35.4839,35.5909,35.4839,35.5812,111788.0
2024-02-27 10:00:00,36.59,36.62,36.49,36.56,107100.0,35.5909,35.6201,35.4936,35.5617,107100.0
2024-02-27 10:10:00,36.56,36.57,36.5,36.57,92524.0,35.5617,35.5714,35.5033,35.5714,92524.0
2024-02-27 10:20:00,36.58,36.58,36.51,36.52,157172.0,35.5812,35.5812,35.5131,35.5228,157172.0
2024-02-27 10:30:00,36.52,36.54,36.48,36.52,117750.0,35.5228,35.5422,35.4839,35.5228,117750.0
2024-02-27 10:40:00,36.52,36.59,36.51,36.58,97454.0,35.5228,35.5909,35.5131,35.5812,97454.0
2024-02-27 10:50:00,36.58,36.62,36.55,36.58,75482.0,35.5812,35.6201,35.552,35.5812,75482.0
2024-02-27 11:00:00,36.58,36.59,36.55,36.55,76274.0,35.5812,35.5909,35.552,35.552,76274.0
2024-02-27 11:10:00,36.55,36.58,36.52,36.55,79256.0,35.552,35.5812,35.5228,35.552,79256.0
2024-02-27 11:20:00,36.54,36.57,36.52,36.55,80572.0,35.5422,35.5714,35.5228,35.552,80572.0
2024-02-27 11:30:00,36.55,36.56,36.51,36.52,51888.0,35.552,35.5617,35.5131,35.5228,51888.0
2024-02-27 11:40:00,36.52,36.55,36.51,36.53,45202.0,35.5228,35.552,35.5131,35.5325,45202.0
2024-02-27 11:50:00,36.53,36.57,36.53,36.55,49018.0,35.5325,35.5714,35.5325,35.552,49018.0
2024-02-27 12:00:00,36.55,36.56,36.52,36.52,49126.0,35.552,35.5617,35.5228,35.5228,49126.0
2024-02-27 12:10:00,36.51,36.52,36.48,36.5,87798.0,35.5131,35.5228,35.4839,35.5033,87798.0
2024-02-27 12:20:00,36.5,36.59,36.48,36.58,84932.0,35.5033,35.5909,35.4839,35.5812,84932.0
2024-02-27 12:30:00,36.59,36.63,36.58,36.6,110538.0,35.5909,35.6298,35.5812,35.6006,110538.0
2024-02-27 12:40:00,36.6,36.6,36.55,36.56,44278.0,35.6006,35.6006,35.552,35.5617,44278.0
2024-02-27 12:50:00,36.56,36.56,36.49,36.5,51268.0,35.5617,35.5617,35.4936,35.5033,51268.0
2024-02-27 13:00:00,36.49,36.51,36.46,36.5,69246.0,35.4936,35.5131,35.4644,35.5033,69246.0
2024-02-27 13:10:00,36.5,36.52,36.48,36.5,79638.0,35.5033,35.5228,35.4839,35.5033,79638.0
2024-02-27 13:20:00,36.51,36.52,36.46,36.51,73046.0,35.5131,35.5228,35.4644,35.5131,73046.0
2024-02-27 13:30:00,36.52,36.53,36.49,36.51,45658.0,35.5228,35.5325,35.4936,35.5131,45658.0
2024-02-27 13:40:00,36.51,36.52,36.49,36.51,49104.0,35.5131,35.5228,35.4936,35.5131,49104.0
2024-02-27 13:50:00,36.51,36.52,36.48,36.48,106940.0,35.5131,35.5228,35.4839,35.4839,106940.0
2024-02-27 14:00:00,36.49,36.54,36.49,36.54,59994.0,35.4936,35.5422,35.4936,35.5422,59994.0
2024-02-27 14:10:00,36.54,36.57,36.52,36.56,63656.0,35.5422,35.5714,35.5228,35.5617,63656.0
2024-02-27 14:20:00,36.56,36.58,36.54,36.57,60474.0,35.5617,35.5812,35.5422,35.5714,60474.0
2024-02-27 14:30:00,36.57,36.58,36.52,36.54,72208.0,35.5714,35.5812,35.5228,35.5422,72208.0
2024-02-27 14:40:00,36.54,36.55,36.49,36.5,84438.0,35.5422,35.552,35.4936,35.5033,84438.0
2024-02-27 14:50:00,36.5,36.59,36.49,36.59,70844.0,35.5033,35.5909,35.4936,35.5909,70844.0
2024-02-27 15:00:00,36.59,36.6,36.57,36.59,66262.0,35.5909,35.6006,35.5714,35.5909,66262.0
2024-02-27 15:10:00,36.59,36.59,36.52,36.53,119448.0,35.5909,35.5909,35.5228,35.5325,119448.0
2024-02-27 15:20:00,36.52,36.56,36.52,36.56,107900.0,35.5228,35.5617,35.5228,35.5617,107900.0
2024-02-27 15:30:00,36.56,36.56,36.51,36.52,126784.0,35.5617,35.5617,35.5131,35.5228,126784.0
2024-02-27 15:40:00,36.52,36.56,36.49,36.56,156858.0,35.5228,35.5617,35.4936,35.5617,156858.0
2024-02-27 15:50:00,36.56,36.6,36.52,36.58,668140.0,35.5617,35.6006,35.5228,35.5812,668140.0
2024-02-28 09:30:00,36.58,36.62,36.43,36.45,101974.0,35.5812,35.6201,35.4352,35.4547,101974.0
2024-02-28 09:40:00,36.46,36.57,36.44,36.57,76650.0,35.4644,35.5714,35.445,35.5714,76650.0
2024-02-28 09:50:00,36.56,36.58,36.53,36.55,55680.0,35.5617,35.5812,35.5325,35.552,55680.0
2024-02-28 10:00:00,36.55,36.59,36.49,36.58,58454.0,35.552,35.5909,35.4936,35.5812,58454.0
2024-02-28 10:10:00,36.58,36.63,36.56,36.59,53482.0,35.5812,35.6298,35.5617,35.5909,53482.0
2024-02-28 10:20:00,36.59,36.63,36.58,36.63,53028.0,35.5909,35.6298,35.5812,35.6298,53028.0
2024-02-28 10:30:00,36.63,36.7,36.62,36.65,73552.0,35.6298,35.6979,35.6201,35.6492,73552.0
2024-02-28 10:40:00,36.66,36.71,36.65,36.68,45098.0,35.659,35.7076,35.6492,35.6784,45098.0
2024-02-28 10:50:00,36.69,36.71,36.64,36.66,86242.0,35.6881,35.7076,35.6395,35.659,86242.0
2024-02-28 11:00:00,36.66,36.73,36.65,36.71,36224.0,35.659,35.7271,35.6492,35.7076,36224.0
2024-02-28 11:10:00,36.71,36.72,36.66,36.66,40880.0,35.7076,35.7173,35.659,35.659,40880.0
2024-02-28 11:20:00,36.66,36.72,36.66,36.7,114600.0,35.659,35.7173,35.659,35.6979,114600.0
2024-02-28 11:30:00,36.7,36.71,36.68,36.69,30964.0,35.6979,35.7076,35.6784,35.6881,30964.0
2024-02-28 11:40:00,36.7,36.72,36.69,36.71,42044.0,35.6979,35.7173,35.6881,35.7076,42044.0
2024-02-28 11:50:00,36.71,36.72,36.68,36.68,33084.0,35.7076,35.7173,35.6784,35.6784,33084.0
2024-02-28 12:00:00,36.68,36.68,36.64,36.64,34872.0,35.6784,35.6784,35.6395,35.6395,34872.0
2024-02-28 12:10:00,36.64,36.65,36.61,36.62,42660.0,35.6395,35.6492,35.6103,35.6201,42660.0
2024-02-28 12:20:00,36.61,36.63,36.59,36.6,38108.0,35.6103,35.6298,35.5909,35.6006,38108.0
2024-02-28 12:30:00,36.6,36.61,36.56,36.57,25964.0,35.6006,35.6103,35.5617,35.5714,25964.0
2024-02-28 12:40:00,36.57,36.65,36.56,36.62,53848.0,35.5714,35.6492,35.5617,35.6201,53848.0
2024-02-28 12:50:00,36.62,36.62,36.59,36.6,25476.0,35.6201,35.6201,35.5909,35.6006,25476.0
2024-02-28 13:00:00,36.6,36.61,36.57,36.59,28716.0,35.6006,35.6103,35.5714,35.5909,28716.0
2024-02-28 13:10:00,36.59,36.63,36.57,36.63,31790.0,35.5909,35.6298,35.5714,35.6298,31790.0
2024-02-28 13:20:00,36.63,36.66,36.63,36.65,35546.0,35.6298,35.659,35.6298,35.6492,35546.0
2024-02-28 13:30:00,36.66,36.68,36.65,36.66,35434.0,35.659,35.6784,35.6492,35.659,35434.0
2024-02-28 13:40:00,36.67,36.67,36.63,36.65,27890.0,35.6687,35.6687,35.6298,35.6492,27890.0
2024-02-28 13:50:00,36.65,36.65,36.63,36.64,29532.0,35.6492,35.6492,35.6298,35.6395,29532.0
2024-02-28 14:00:00,36.64,36.65,36.6,36.62,52838.0,35.6395,35.6492,35.6006,35.6201,52838.0
2024-02-28 14:10:00,36.61,36.62,36.56,36.61,57864.0,35.6103,35.6201,35.5617,35.6103,57864.0
2024-02-28 14:20:00,36.62,36.63,36.6,36.63,38868.0,35.6201,35.6298,35.6006,35.6298,38868.0
2024-02-28 14:30:00,36.63,36.65,36.62,36.65,31418.0,35.6298,35.6492,35.6201,35.6492,31418.0
2024-02-28 14:40:00,36.65,36.67,36.63,36.64,35420.0,35.6492,35.6687,35.6298,35.6395,35420.0
2024-02-28 14:50:00,36.64,36.69,36.63,36.68,42100.0,35.6395,35.6881,35.6298,35.6784,42100.0
2024-02-28 15:00:00,36.68,36.7,36.62,36.63,83762.0,35.6784,35.6979,35.6201,35.6298,83762.0
2024-02-28 15:10:00,36.63,36.66,36.63,36.65,52314.0,35.6298,35.659,35.6298,35.6492,52314.0
2024-02-28 15:20:00,36.65,36.68,36.64,36.66,49754.0,35.6492,35.6784,35.6395,35.659,49754.0
2024-02-28 15:30:00,36.66,36.66,36.63,36.66,63614.0,35.659,35.659,35.6298,35.659,63614.0
2024-02-28 15:40:00,36.66,36.74,36.66,36.74,110436.0,35.659,35.7368,35.659,35.7368,110436.0
2024-02-28 15:50:00,36.74,36.8,36.68,36.78,582100.0,35.7368,35.7951,35.6784,35.7757,582100.0
2024-02-29 09:30:00,36.83,36.99,36.6,36.62,175584.0,35.8243,35.98,35.6006,35.6201,175584.0
2024-02-29 09:40:00,36.61,36.68,36.55,36.56,118154.0,35.6103,35.6784,35.552,35.5617,118154.0
2024-02-29 09:50:00,36.56,36.57,36.47,36.53,80976.0,35.5617,35.5714,35.4742,35.5325,80976.0
2024-02-29 10:00:00,36.54,36.54,36.38,36.41,72176.0,35.5422,35.5422,35.3866,35.4158,72176.0
2024-02-29 10:10:00,36.4,36.4,36.24,36.34,92812.0,35.4061,35.4061,35.2504,35.3477,92812.0
2024-02-29 10:20:00,36.35,36.42,36.33,36.42,117354.0,35.3574,35.4255,35.338,35.4255,117354.0
2024-02-29 10:30:00,36.42,36.51,36.42,36.49,70350.0,35.4255,35.5131,35.4255,35.4936,70350.0
2024-02-29 10:40:00,36.49,36.58,36.49,36.57,109038.0,35.4936,35.5812,35.4936,35.5714,109038.0
2024-02-29 10:50:00,36.57,36.57,36.49,36.56,126250.0,35.5714,35.5714,35.4936,35.5617,126250.0
2024-02-29 11:00:00,36.56,36.62,36.55,36.55,66280.0,35.5617,35.6201,35.552,35.552,66280.0
2024-02-29 11:10:00,36.55,36.65,36.55,36.63,52876.0,35.552,35.6492,35.552,35.6298,52876.0
2024-02-29 11:20:00,36.63,36.64,36.56,36.57,47668.0,35.6298,35.6395,35.5617,35.5714,47668.0
2024-02-29 11:30:00,36.56,36.58,36.48,36.48,59248.0,35.5617,35.5812,35.4839,35.4839,59248.0
2024-02-29 11:40:00,36.48,36.55,36.45,36.55,84570.0,35.4839,35.552,35.4547,35.552,84570.0
2024-02-29 11:50:00,36.55,36.58,36.53,36.58,49232.0,35.552,35.5812,35.5325,35.5812,49232.0
2024-02-29 12:00:00,36.58,36.58,36.52,36.54,57514.0,35.5812,35.5812,35.5228,35.5422,57514.0
2024-02-29 12:10:00,36.54,36.59,36.54,36.56,47004.0,35.5422,35.5909,35.5422,35.5617,47004.0
2024-02-29 12:20:00,36.56,36.58,36.51,36.51,60400.0,35.5617,35.5812,35.5131,35.5131,60400.0
2024-02-29 12:30:00,36.52,36.57,36.51,36.55,49492.0,35.5228,35.5714,35.5131,35.552,49492.0
2024-02-29 12:40:00,36.55,36.61,36.54,36.6,48784.0,35.552,35.6103,35.5422,35.6006,48784.0
2024-02-29 12:50:00,36.6,36.63,36.6,36.6,25356.0,35.6006,35.6298,35.6006,35.6006,25356.0
2024-02-29 13:00:00,36.6,36.62,36.58,36.58,34004.0,35.6006,35.6201,35.5812,35.5812,34004.0
2024-02-29 13:10:00,36.58,36.6,36.58,36.59,44732.0,35.5812,35.6006,35.5812,35.5909,44732.0
2024-02-29 13:20:00,36.59,36.65,36.58,36.64,41436.0,35.5909,35.6492,35.5812,35.6395,41436.0
2024-02-29 13:30:00,36.64,36.64,36.59,36.6,41282.0,35.6395,35.6395,35.5909,35.6006,41282.0
2024-02-29 13:40:00,36.59,36.63,36.58,36.62,51798.0,35.5909,35.6298,35.5812,35.6201,51798.0
2024-02-29 13:50:00,36.62,36.66,36.62,36.63,33844.0,35.6201,35.659,35.6201,35.6298,33844.0
2024-02-29 14:00:00,36.64,36.66,36.63,36.63,33280.0,35.6395,35.659,35.6298,35.6298,33280.0
2024-02-29 14:10:00,36.63,36.71,36.63,36.69,53956.0,35.6298,35.7076,35.6298,35.6881,53956.0
2024-02-29 14:20:00,36.68,36.69,36.62,36.64,46308.0,35.6784,35.6881,35.6201,35.6395,46308.0
2024-02-29 14:30:00,36.64,36.66,36.61,36.63,57602.0,35.6395,35.659,35.6103,35.6298,57602.0
2024-02-29 14:40:00,36.63,36.63,36.6,36.62,33072.0,35.6298,35.6298,35.6006,35.6201,33072.0
2024-02-29 14:50:00,36.62,36.63,36.6,36.63,40926.0,35.6201,35.6298,35.6006,35.6298,40926.0
2024-02-29 15:00:00,36.63,36.66,36.62,36.66,42818.0,35.6298,35.659,35.6201,35.659,42818.0
2024-02-29 15:10:00,36.65,36.66,36.63,36.66,71598.0,35.6492,35.659,35.6298,35.659,71598.0
2024-02-29 15:20:00,36.66,36.68,36.64,36.64,101942.0,35.659,35.6784,35.6395,35.6395,101942.0
2024-02-29 15:30:00,36.64,36.67,36.57,36.6,241608.0,35.6395,35.6687,35.5714,35.6006,241608.0
2024-02-29 15:40:00,36.6,36.65,36.59,36.63,204806.0,35.6006,35.6492,35.5909,35.6298,204806.0
2024-02-29 15:50:00,36.63,36.63,36.44,36.48,1086446.0,35.6298,35.6298,35.445,35.4839,1086446.0
2024-03-01 09:30:00,36.5,36.52,36.28,36.33,151156.0,35.5033,35.5228,35.2893,35.338,151156.0
2024-03-01 09:40:00,36.33,36.43,36.27,36.3,142232.0,35.338,35.4352,35.2796,35.3088,142232.0
2024-03-01 09:50:00,36.3,36.44,36.29,36.37,133818.0,35.3088,35.445,35.2991,35.3769,133818.0
2024-03-01 10:00:00,36.38,36.44,36.31,36.33,224716.0,35.3866,35.445,35.3185,35.338,224716.0
2024-03-01 10:10:00,36.33,36.35,36.24,36.26,134604.0,35.338,35.3574,35.2504,35.2699,134604.0
2024-03-01 10:20:00,36.26,36.37,36.25,36.35,147934.0,35.2699,35.3769,35.2602,35.3574,147934.0
2024-03-01 10:30:00,36.35,36.38,36.3,36.32,127150.0,35.3574,35.3866,35.3088,35.3283,127150.0
2024-03-01 10:40:00,36.32,36.37,36.3,36.32,104540.0,35.3283,35.3769,35.3088,35.3283,104540.0
2024-03-01 10:50:00,36.32,36.38,36.31,36.35,112920.0,35.3283,35.3866,35.3185,35.3574,112920.0
2024-03-01 11:00:00,36.36,36.4,36.34,36.34,106826.0,35.3672,35.4061,35.3477,35.3477,106826.0
2024-03-01 11:10:00,36.34,36.36,36.24,36.26,98150.0,35.3477,35.3672,35.2504,35.2699,98150.0
2024-03-01 11:20:00,36.26,36.3,36.13,36.13,158248.0,35.2699,35.3088,35.1434,35.1434,158248.0
2024-03-01 11:30:00,36.13,36.17,36.05,36.17,67620.0,35.1434,35.1823,35.0656,35.1823,67620.0
2024-03-01 11:40:00,36.17,36.19,36.13,36.17,81068.0,35.1823,35.2018,35.1434,35.1823,81068.0
2024-03-01 11:50:00,36.17,36.2,36.16,36.18,68662.0,35.1823,35.2115,35.1726,35.1921,68662.0
2024-03-01 12:00:00,36.17,36.18,36.13,36.15,90748.0,35.1823,35.1921,35.1434,35.1629,90748.0
2024-03-01 12:10:00,36.14,36.24,36.13,36.23,56460.0,35.1532,35.2504,35.1434,35.2407,56460.0
2024-03-01 12:20:00,36.24,36.27,36.21,36.24,51002.0,35.2504,35.2796,35.2213,35.2504,51002.0
2024-03-01 12:30:00,36.23,36.25,36.22,36.23,51584.0,35.2407,35.2602,35.231,35.2407,51584.0
2024-03-01 12:40:00,36.24,36.24,36.19,36.22,34324.0,35.2504,35.2504,35.2018,35.231,34324.0
2024-03-01 12:50:00,36.22,36.22,36.18,36.2,28204.0,35.231,35.231,35.1921,35.2115,28204.0
2024-03-01 13:00:00,36.2,36.21,36.18,36.2,39278.0,35.2115,35.2213,35.1921,35.2115,39278.0
2024-03-01 13:10:00,36.2,36.21,36.18,36.19,40608.0,35.2115,35.2213,35.1921,35.2018,40608.0
2024-03-01 13:20:00,36.19,36.26,36.19,36.25,38058.0,35.2018,35.2699,35.2018,35.2602,38058.0
2024-03-01 13:30:00,36.26,36.29,36.25,36.28,38078.0,35.2699,35.2991,35.2602,35.2893,38078.0
2024-03-01 13:40:00,36.28,36.32,36.27,36.28,40810.0,35.2893,35.3283,35.2796,35.2893,40810.0
2024-03-01 13:50:00,36.28,36.35,36.28,36.33,45730.0,35.2893,35.3574,35.2893,35.338,45730.0
2024-03-01 14:00:00,36.33,36.35,36.31,36.32,43324.0,35.338,35.3574,35.3185,35.3283,43324.0
2024-03-01 14:10:00,36.32,36.34,36.27,36.29,50896.0,35.3283,35.3477,35.2796,35.2991,50896.0
2024-03-01 14:20:00,36.3,36.33,36.28,36.33,45328.0,35.3088,35.338,35.2893,35.338,45328.0
2024-03-01 14:30:00,36.33,36.34,36.3,36.31,50138.0,35.338,35.3477,35.3088,35.3185,50138.0
2024-03-01 14:40:00,36.31,36.34,36.3,36.32,45046.0,35.3185,35.3477,35.3088,35.3283,45046.0
2024-03-01 14:50:00,36.32,36.38,36.31,36.38,55630.0,35.3283,35.3866,35.3185,35.3866,55630.0
2024-03-01 15:00:00,36.38,36.38,36.31,36.34,54124.0,35.3866,35.3866,35.3185,35.3477,54124.0
2024-03-01 15:10:00,36.34,36.37,36.32,36.37,48790.0,35.3477,35.3769,35.3283,35.3769,48790.0
2024-03-01 15:20:00,36.37,36.41,36.35,36.41,63854.0,35.3769,35.4158,35.3574,35.4158,63854.0
2024-03-01 15:30:00,36.41,36.46,36.4,36.42,114148.0,35.4158,35.4644,35.4061,35.4255,114148.0
2024-03-01 15:40:00,36.42,36.47,36.42,36.46,169062.0,35.4255,35.4742,35.4255,35.4644,169062.0
2024-03-01 15:50:00,36.46,36.47,36.4,36.43,648440.0,35.4644,35.4742,35.4061,35.4352,648440.0
2024-03-04 09:30:00,36.85,37.49,36.83,37.41,699784.0,35.8438,36.4663,35.8243,36.3885,699784.0
2024-03-04 09:40:00,37.43,37.6,37.26,37.58,446118.0,36.4079,36.5733,36.2426,36.5538,446118.0
2024-03-04 09:50:00,37.57,37.76,37.51,37.74,422070.0,36.5441,36.7289,36.4858,36.7095,422070.0
2024-03-04 10:00:00,37.74,37.91,37.7,37.73,445398.0,36.7095,36.8748,36.6706,36.6997,445398.0
2024-03-04 10:10:00,37.73,37.73,37.43,37.49,387056.0,36.6997,36.6997,36.4079,36.4663,387056.0
2024-03-04 10:20:00,37.48,37.49,37.35,37.37,207056.0,36.4566,36.4663,36.3301,36.3496,207056.0
2024-03-04 10:30:00,37.38,37.44,37.34,37.34,242926.0,36.3593,36.4177,36.3204,36.3204,242926.0
2024-03-04 10:40:00,37.33,37.35,37.18,37.23,200778.0,36.3107,36.3301,36.1648,36.2134,200778.0
2024-03-04 10:50:00,37.23,37.31,37.23,37.27,268576.0,36.2134,36.2912,36.2134,36.2523,268576.0
2024-03-04 11:00:00,37.28,37.37,37.27,37.35,132296.0,36.262,36.3496,36.2523,36.3301,132296.0
2024-03-04 11:10:00,37.36,37.43,37.32,37.4,263788.0,36.3399,36.4079,36.3009,36.3788,263788.0
2024-03-04 11:20:00,37.4,37.47,37.37,37.43,161858.0,36.3788,36.4468,36.3496,36.4079,161858.0
2024-03-04 11:30:00,37.43,37.5,37.43,37.49,133464.0,36.4079,36.476,36.4079,36.4663,133464.0
2024-03-04 11:40:00,37.49,37.54,37.48,37.48,159262.0,36.4663,36.5149,36.4566,36.4566,159262.0
2024-03-04 11:50:00,37.48,37.61,37.46,37.58,137296.0,36.4566,36.583,36.4371,36.5538,137296.0
2024-03-04 12:00:00,37.58,37.58,37.41,37.46,103706.0,36.5538,36.5538,36.3885,36.4371,103706.0
2024-03-04 12:10:00,37.47,37.47,37.35,37.38,104088.0,36.4468,36.4468,36.3301,36.3593,104088.0
2024-03-04 12:20:00,37.38,37.43,37.35,37.4,64172.0,36.3593,36.4079,36.3301,36.3788,64172.0
2024-03-04 12:30:00,37.4,37.45,37.38,37.4,64230.0,36.3788,36.4274,36.3593,36.3788,64230.0
2024-03-04 12:40:00,37.39,37.4,37.32,37.33,67940.0,36.369,36.3788,36.3009,36.3107,67940.0
2024-03-04 12:50:00,37.32,37.34,37.3,37.32,54468.0,36.3009,36.3204,36.2815,36.3009,54468.0
2024-03-04 13:00:00,37.32,37.38,37.31,37.36,45684.0,36.3009,36.3593,36.2912,36.3399,45684.0
2024-03-04 13:10:00,37.36,37.41,37.35,37.4,80188.0,36.3399,36.3885,36.3301,36.3788,80188.0
2024-03-04 13:20:00,37.41,37.49,37.4,37.47,62344.0,36.3885,36.4663,36.3788,36.4468,62344.0
2024-03-04 13:30:00,37.46,37.48,37.41,37.42,59936.0,36.4371,36.4566,36.3885,36.3982,59936.0
2024-03-04 13:40:00,37.43,37.48,37.42,37.46,69816.0,36.4079,36.4566,36.3982,36.4371,69816.0
2024-03-04 13:50:00,37.46,37.5,37.44,37.47,95868.0,36.4371,36.476,36.4177,36.4468,95868.0
2024-03-04 14:00:00,37.48,37.49,37.42,37.42,89480.0,36.4566,36.4663,36.3982,36.3982,89480.0
2024-03-04 14:10:00,37.43,37.44,37.4,37.41,119542.0,36.4079,36.4177,36.3788,36.3885,119542.0
2024-03-04 14:20:00,37.4,37.4,37.32,37.33,127936.0,36.3788,36.3788,36.3009,36.3107,127936.0
2024-03-04 14:30:00,37.33,37.44,37.32,37.44,124120.0,36.3107,36.4177,36.3009,36.4177,124120.0
2024-03-04 14:40:00,37.44,37.46,37.42,37.43,131846.0,36.4177,36.4371,36.3982,36.4079,131846.0
2024-03-04 14:50:00,37.43,37.44,37.38,37.38,155914.0,36.4079,36.4177,36.3593,36.3593,155914.0
2024-03-04 15:00:00,37.37,37.41,37.33,37.41,200644.0,36.3496,36.3885,36.3107,36.3885,200644.0
2024-03-04 15:10:00,37.41,37.44,37.38,37.44,147950.0,36.3885,36.4177,36.3593,36.4177,147950.0
2024-03-04 15:20:00,37.44,37.44,37.4,37.4,183162.0,36.4177,36.4177,36.3788,36.3788,183162.0
2024-03-04 15:30:00,37.4,37.45,37.38,37.42,180290.0,36.3788,36.4274,36.3593,36.3982,180290.0
2024-03-04 15:40:00,37.42,37.43,37.36,37.37,247684.0,36.3982,36.4079,36.3399,36.3496,247684.0
2024-03-04 15:50:00,37.37,37.43,37.37,37.39,981750.0,36.3496,36.4079,36.3496,36.369,981750.0
2024-03-05 09:30:00,37.24,37.4,37.18,37.4,264530.0,36.2231,36.3788,36.1648,36.3788,264530.0
2024-03-05 09:40:00,37.41,37.63,37.41,37.59,273898.0,36.3885,36.6025,36.3885,36.5636,273898.0
2024-03-05 09:50:00,37.59,37.63,37.46,37.62,89914.0,36.5636,36.6025,36.4371,36.5928,89914.0
2024-03-05 10:00:00,37.63,37.66,37.51,37.51,133402.0,36.6025,36.6317,36.4858,36.4858,133402.0
2024-03-05 10:10:00,37.51,37.56,37.47,37.54,90780.0,36.4858,36.5344,36.4468,36.5149,90780.0
2024-03-05 10:20:00,37.54,37.67,37.51,37.66,143854.0,36.5149,36.6414,36.4858,36.6317,143854.0
2024-03-05 10:30:00,37.66,37.67,37.56,37.58,163384.0,36.6317,36.6414,36.5344,36.5538,163384.0
2024-03-05 10:40:00,37.58,37.62,37.56,37.56,82770.0,36.5538,36.5928,36.5344,36.5344,82770.0
2024-03-05 10:50:00,37.56,37.57,37.48,37.52,114160.0,36.5344,36.5441,36.4566,36.4955,114160.0
2024-03-05 11:00:00,37.52,37.54,37.46,37.49,72578.0,36.4955,36.5149,36.4371,36.4663,72578.0
2024-03-05 11:10:00,37.49,37.49,37.38,37.43,139850.0,36.4663,36.4663,36.3593,36.4079,139850.0
2024-03-05 11:20:00,37.43,37.45,37.38,37.41,90888.0,36.4079,36.4274,36.3593,36.3885,90888.0
2024-03-05 11:30:00,37.4,37.54,37.4,37.53,107324.0,36.3788,36.5149,36.3788,36.5052,107324.0
2024-03-05 11:40:00,37.53,37.54,37.42,37.48,94308.0,36.5052,36.5149,36.3982,36.4566,94308.0
2024-03-05 11:50:00,37.48,37.54,37.44,37.54,72374.0,36.4566,36.5149,36.4177,36.5149,72374.0
2024-03-05 12:00:00,37.54,37.57,37.47,37.52,61536.0,36.5149,36.5441,36.4468,36.4955,61536.0
2024-03-05 12:10:00,37.52,37.52,37.44,37.46,52310.0,36.4955,36.4955,36.4177,36.4371,52310.0
2024-03-05 12:20:00,37.46,37.46,37.39,37.39,41904.0,36.4371,36.4371,36.369,36.369,41904.0
2024-03-05 12:30:00,37.38,37.38,37.25,37.28,45122.0,36.3593,36.3593,36.2329,36.262,45122.0
2024-03-05 12:40:00,37.27,37.34,37.26,37.32,58994.0,36.2523,36.3204,36.2426,36.3009,58994.0
2024-03-05 12:50:00,37.32,37.36,37.3,37.3,47116.0,36.3009,36.3399,36.2815,36.2815,47116.0
2024-03-05 13:00:00,37.31,37.31,37.27,37.3,32404.0,36.2912,36.2912,36.2523,36.2815,32404.0
2024-03-05 13:10:00,37.3,37.33,37.29,37.32,53428.0,36.2815,36.3107,36.2718,36.3009,53428.0
2024-03-05 13:20:00,37.32,37.34,37.29,37.32,102036.0,36.3009,36.3204,36.2718,36.3009,102036.0
2024-03-05 13:30:00,37.32,37.38,37.31,37.32,39132.0,36.3009,36.3593,36.2912,36.3009,39132.0
2024-03-05 13:40:00,37.31,37.32,37.25,37.26,37192.0,36.2912,36.3009,36.2329,36.2426,37192.0
2024-03-05 13:50:00,37.26,37.28,37.22,37.24,69842.0,36.2426,36.262,36.2037,36.2231,69842.0
2024-03-05 14:00:00,37.23,37.25,37.2,37.23,57250.0,36.2134,36.2329,36.1842,36.2134,57250.0
2024-03-05 14:10:00,37.24,37.25,37.21,37.23,46714.0,36.2231,36.2329,36.1939,36.2134,46714.0
2024-03-05 14:20:00,37.22,37.27,37.21,37.24,52914.0,36.2037,36.2523,36.1939,36.2231,52914.0
2024-03-05 14:30:00,37.23,37.23,37.14,37.21,85194.0,36.2134,36.2134,36.1259,36.1939,85194.0
2024-03-05 14:40:00,37.2,37.22,37.16,37.17,97344.0,36.1842,36.2037,36.1453,36.155,97344.0
2024-03-05 14:50:00,37.17,37.19,37.12,37.16,69904.0,36.155,36.1745,36.1064,36.1453,69904.0
2024-03-05 15:00:00,37.16,37.19,37.12,37.14,87742.0,36.1453,36.1745,36.1064,36.1259,87742.0
2024-03-05 15:10:00,37.14,37.15,37.09,37.12,125774.0,36.1259,36.1356,36.0772,36.1064,125774.0
2024-03-05 15:20:00,37.12,37.13,37.07,37.08,122626.0,36.1064,36.1161,36.0578,36.0675,122626.0
2024-03-05 15:30:00,37.08,37.13,37.06,37.1,133420.0,36.0675,36.1161,36.048,36.087,133420.0
2024-03-05 15:40:00,37.1,37.16,37.08,37.15,233242.0,36.087,36.1453,36.0675,36.1356,233242.0
2024-03-05 15:50:00,37.15,37.2,37.12,37.18,680060.0,36.1356,36.1842,36.1064,36.1648,680060.0
2024-03-06 09:30:00,37.08,37.52,37.08,37.49,538120.0,36.0675,36.4955,36.0675,36.4663,538120.0
2024-03-06 09:40:00,37.49,37.49,37.24,37.28,96678.0,36.4663,36.4663,36.2231,36.262,96678.0
2024-03-06 09:50:00,37.28,37.34,37.24,37.32,85062.0,36.262,36.3204,36.2231,36.3009,85062.0
2024-03-06 10:00:00,37.31,37.31,37.1,37.17,112202.0,36.2912,36.2912,36.087,36.155,112202.0
2024-03-06 10:10:00,37.17,37.19,37.08,37.1,175292.0,36.155,36.1745,36.0675,36.087,175292.0
2024-03-06 10:20:00,37.1,37.21,37.09,37.19,79314.0,36.087,36.1939,36.0772,36.1745,79314.0
2024-03-06 10:30:00,37.18,37.24,37.14,37.22,83282.0,36.1648,36.2231,36.1259,36.2037,83282.0
2024-03-06 10:40:00,37.21,37.23,37.15,37.16,60490.0,36.1939,36.2134,36.1356,36.1453,60490.0
2024-03-06 10:50:00,37.14,37.19,37.13,37.16,149320.0,36.1259,36.1745,36.1161,36.1453,149320.0
2024-03-06 11:00:00,37.16,37.19,37.13,37.16,74742.0,36.1453,36.1745,36.1161,36.1453,74742.0
2024-03-06 11:10:00,37.15,37.17,37.1,37.13,57284.0,36.1356,36.155,36.087,36.1161,57284.0
2024-03-06 11:20:00,37.13,37.25,37.13,37.24,102886.0,36.1161,36.2329,36.1161,36.2231,102886.0
2024-03-06 11:30:00,37.24,37.26,37.2,37.25,67326.0,36.2231,36.2426,36.1842,36.2329,67326.0
2024-03-06 11:40:00,37.25,37.28,37.24,37.26,51670.0,36.2329,36.262,36.2231,36.2426,51670.0
2024-03-06 11:50:00,37.26,37.3,37.24,37.27,61966.0,36.2426,36.2815,36.2231,36.2523,61966.0
2024-03-06 12:00:00,37.27,37.37,37.27,37.35,65330.0,36.2523,36.3496,36.2523,36.3301,65330.0
2024-03-06 12:10:00,37.35,37.41,37.33,37.34,105528.0,36.3301,36.3885,36.3107,36.3204,105528.0
2024-03-06 12:20:00,37.33,37.38,37.32,37.35,43752.0,36.3107,36.3593,36.3009,36.3301,43752.0
2024-03-06 12:30:00,37.35,37.37,37.27,37.27,47148.0,36.3301,36.3496,36.2523,36.2523,47148.0
2024-03-06 12:40:00,37.27,37.28,37.22,37.24,44060.0,36.2523,36.262,36.2037,36.2231,44060.0
2024-03-06 12:50:00,37.24,37.24,37.18,37.2,56104.0,36.2231,36.2231,36.1648,36.1842,56104.0
2024-03-06 13:00:00,37.2,37.2,37.1,37.11,50132.0,36.1842,36.1842,36.087,36.0967,50132.0
2024-03-06 13:10:00,37.11,37.14,37.1,37.13,46838.0,36.0967,36.1259,36.087,36.1161,46838.0
2024-03-06 13:20:00,37.14,37.16,37.12,37.15,40792.0,36.1259,36.1453,36.1064,36.1356,40792.0
2024-03-06 13:30:00,37.15,37.15,37.05,37.1,110850.0,36.1356,36.1356,36.0383,36.087,110850.0
2024-03-06 13:40:00,37.1,37.17,37.04,37.05,80096.0,36.087,36.155,36.0286,36.0383,80096.0
2024-03-06 13:50:00,37.05,37.08,37.02,37.07,74090.0,36.0383,36.0675,36.0091,36.0578,74090.0
2024-03-06 14:00:00,37.07,37.07,36.99,37.03,135268.0,36.0578,36.0578,35.98,36.0189,135268.0
2024-03-06 14:10:00,37.03,37.06,36.95,36.99,122684.0,36.0189,36.048,35.941,35.98,122684.0
2024-03-06 14:20:00,36.99,37.02,36.98,37.02,78794.0,35.98,36.0091,35.9702,36.0091,78794.0
2024-03-06 14:30:00,37.01,37.02,36.94,36.95,93164.0,35.9994,36.0091,35.9313,35.941,93164.0
2024-03-06 14:40:00,36.95,36.95,36.88,36.9,69256.0,35.941,35.941,35.873,35.8924,69256.0
2024-03-06 14:50:00,36.9,36.97,36.9,36.96,93096.0,35.8924,35.9605,35.8924,35.9508,93096.0
2024-03-06 15:00:00,36.96,36.99,36.93,36.97,89540.0,35.9508,35.98,35.9216,35.9605,89540.0
2024-03-06 15:10:00,36.97,37.0,36.93,36.98,69724.0,35.9605,35.9897,35.9216,35.9702,69724.0
2024-03-06 15:20:00,36.98,37.01,36.94,37.01,78218.0,35.9702,35.9994,35.9313,35.9994,78218.0
2024-03-06 15:30:00,37.01,37.05,36.97,37.05,104394.0,35.9994,36.0383,35.9605,36.0383,104394.0
2024-03-06 15:40:00,37.05,37.12,37.04,37.11,169498.0,36.0383,36.1064,36.0286,36.0967,169498.0
2024-03-06 15:50:00,37.11,37.17,37.03,37.17,645236.0,36.0967,36.155,36.0189,36.155,645236.0
2024-03-07 09:30:00,37.44,37.68,37.4,37.67,221578.0,36.4177,36.6511,36.3788,36.6414,221578.0
2024-03-07 09:40:00,37.67,37.76,37.67,37.69,146436.0,36.6414,36.7289,36.6414,36.6608,146436.0
2024-03-07 09:50:00,37.68,37.72,37.64,37.7,54524.0,36.6511,36.69,36.6122,36.6706,54524.0
2024-03-07 10:00:00,37.7,37.77,37.69,37.73,88146.0,36.6706,36.7387,36.6608,36.6997,88146.0
2024-03-07 10:10:00,37.73,37.76,37.65,37.66,48110.0,36.6997,36.7289,36.6219,36.6317,48110.0
2024-03-07 10:20:00,37.66,37.76,37.63,37.75,49040.0,36.6317,36.7289,36.6025,36.7192,49040.0
2024-03-07 10:30:00,37.74,37.8,37.72,37.74,89826.0,36.7095,36.7678,36.69,36.7095,89826.0
2024-03-07 10:40:00,37.74,37.85,37.74,37.83,124650.0,36.7095,36.8165,36.7095,36.797,124650.0
2024-03-07 10:50:00,37.83,37.87,37.79,37.87,107628.0,36.797,36.8359,36.7581,36.8359,107628.0
2024-03-07 11:00:00,37.87,37.88,37.82,37.82,198514.0,36.8359,36.8457,36.7873,36.7873,198514.0
2024-03-07 11:10:00,37.82,37.85,37.81,37.83,80986.0,36.7873,36.8165,36.7776,36.797,80986.0
2024-03-07 11:20:00,37.82,37.85,37.79,37.85,102092.0,36.7873,36.8165,36.7581,36.8165,102092.0
2024-03-07 11:30:00,37.83,37.85,37.79,37.82,82594.0,36.797,36.8165,36.7581,36.7873,82594.0
2024-03-07 11:40:00,37.82,37.85,37.8,37.81,131068.0,36.7873,36.8165,36.7678,36.7776,131068.0
2024-03-07 11:50:00,37.81,37.92,37.8,37.91,52228.0,36.7776,36.8846,36.7678,36.8748,52228.0
2024-03-07 12:00:00,37.91,37.94,37.91,37.92,48066.0,36.8748,36.904,36.8748,36.8846,48066.0
2024-03-07 12:10:00,37.92,37.95,37.92,37.94,52918.0,36.8846,36.9137,36.8846,36.904,52918.0
2024-03-07 12:20:00,37.94,37.97,37.92,37.93,94008.0,36.904,36.9332,36.8846,36.8943,94008.0
2024-03-07 12:30:00,37.92,37.94,37.88,37.92,57914.0,36.8846,36.904,36.8457,36.8846,57914.0
2024-03-07 12:40:00,37.92,37.94,37.88,37.91,65134.0,36.8846,36.904,36.8457,36.8748,65134.0
2024-03-07 12:50:00,37.9,37.93,37.89,37.91,43092.0,36.8651,36.8943,36.8554,36.8748,43092.0
2024-03-07 13:00:00,37.91,37.92,37.87,37.91,31938.0,36.8748,36.8846,36.8359,36.8748,31938.0
2024-03-07 13:10:00,37.91,37.92,37.87,37.9,45330.0,36.8748,36.8846,36.8359,36.8651,45330.0
2024-03-07 13:20:00,37.9,37.92,37.87,37.88,44946.0,36.8651,36.8846,36.8359,36.8457,44946.0
2024-03-07 13:30:00,37.88,37.9,37.84,37.88,46938.0,36.8457,36.8651,36.8067,36.8457,46938.0
2024-03-07 13:40:00,37.88,37.96,37.87,37.92,51434.0,36.8457,36.9235,36.8359,36.8846,51434.0
2024-03-07 13:50:00,37.93,37.98,37.93,37.98,48756.0,36.8943,36.9429,36.8943,36.9429,48756.0
2024-03-07 14:00:00,37.98,37.99,37.96,37.99,71236.0,36.9429,36.9527,36.9235,36.9527,71236.0
2024-03-07 14:10:00,37.99,38.02,37.98,38.01,90360.0,36.9527,36.9818,36.9429,36.9721,90360.0
2024-03-07 14:20:00,38.01,38.03,37.97,38.02,144626.0,36.9721,36.9916,36.9332,36.9818,144626.0
2024-03-07 14:30:00,38.02,38.09,38.01,38.09,120214.0,36.9818,37.0499,36.9721,37.0499,120214.0
2024-03-07 14:40:00,38.09,38.1,38.05,38.06,105238.0,37.0499,37.0596,37.011,37.0207,105238.0
2024-03-07 14:50:00,38.06,38.1,38.04,38.06,80154.0,37.0207,37.0596,37.0013,37.0207,80154.0
2024-03-07 15:00:00,38.06,38.09,38.02,38.09,110316.0,37.0207,37.0499,36.9818,37.0499,110316.0
2024-03-07 15:10:00,38.09,38.12,38.08,38.09,111324.0,37.0499,37.0791,37.0402,37.0499,111324.0
2024-03-07 15:20:00,38.08,38.13,38.05,38.08,296700.0,37.0402,37.0888,37.011,37.0402,296700.0
2024-03-07 15:30:00,38.07,38.09,38.05,38.07,147080.0,37.0305,37.0499,37.011,37.0305,147080.0
2024-03-07 15:40:00,38.07,38.1,38.04,38.06,234046.0,37.0305,37.0596,37.0013,37.0207,234046.0
2024-03-07 15:50:00,38.06,38.07,37.96,37.97,695414.0,37.0207,37.0305,36.9235,36.9332,695414.0
2024-03-08 09:30:00,38.07,38.09,37.88,38.08,177694.0,37.0305,37.0499,36.8457,37.0402,177694.0
2024-03-08 09:40:00,38.05,38.15,37.97,38.08,157862.0,37.011,37.1083,36.9332,37.0402,157862.0
2024-03-08 09:50:00,38.08,38.16,38.04,38.15,136950.0,37.0402,37.118,37.0013,37.1083,136950.0
2024-03-08 10:00:00,38.14,38.21,38.13,38.19,87890.0,37.0986,37.1666,37.0888,37.1472,87890.0
2024-03-08 10:10:00,38.19,38.2,38.13,38.2,92990.0,37.1472,37.1569,37.0888,37.1569,92990.0
2024-03-08 10:20:00,38.2,38.26,38.12,38.15,317950.0,37.1569,37.2153,37.0791,37.1083,317950.0
2024-03-08 10:30:00,38.16,38.17,38.07,38.13,72960.0,37.118,37.1277,37.0305,37.0888,72960.0
2024-03-08 10:40:00,38.12,38.19,38.11,38.18,64964.0,37.0791,37.1472,37.0694,37.1375,64964.0
2024-03-08 10:50:00,38.17,38.3,38.16,38.27,81862.0,37.1277,37.2542,37.118,37.225,81862.0
2024-03-08 11:00:00,38.27,38.29,38.14,38.17,104840.0,37.225,37.2445,37.0986,37.1277,104840.0
2024-03-08 11:10:00,38.16,38.24,38.13,38.24,77880.0,37.118,37.1958,37.0888,37.1958,77880.0
2024-03-08 11:20:00,38.24,38.29,38.19,38.24,125470.0,37.1958,37.2445,37.1472,37.1958,125470.0
2024-03-08 11:30:00,38.24,38.25,38.2,38.22,127484.0,37.1958,37.2056,37.1569,37.1764,127484.0
2024-03-08 11:40:00,38.23,38.23,38.15,38.17,99222.0,37.1861,37.1861,37.1083,37.1277,99222.0
2024-03-08 11:50:00,38.17,38.24,38.16,38.16,72192.0,37.1277,37.1958,37.118,37.118,72192.0
2024-03-08 12:00:00,38.16,38.24,38.15,38.19,83134.0,37.118,37.1958,37.1083,37.1472,83134.0
2024-03-08 12:10:00,38.19,38.21,38.1,38.1,94974.0,37.1472,37.1666,37.0596,37.0596,94974.0
2024-03-08 12:20:00,38.1,38.12,38.03,38.05,116690.0,37.0596,37.0791,36.9916,37.011,116690.0
2024-03-08 12:30:00,38.06,38.13,38.05,38.12,41070.0,37.0207,37.0888,37.011,37.0791,41070.0
2024-03-08 12:40:00,38.12,38.13,38.08,38.1,48286.0,37.0791,37.0888,37.0402,37.0596,48286.0
2024-03-08 12:50:00,38.1,38.11,37.95,37.99,76968.0,37.0596,37.0694,36.9137,36.9527,76968.0
2024-03-08 13:00:00,37.99,37.99,37.92,37.98,74832.0,36.9527,36.9527,36.8846,36.9429,74832.0
2024-03-08 13:10:00,37.97,38.01,37.96,37.99,49462.0,36.9332,36.9721,36.9235,36.9527,49462.0
2024-03-08 13:20:00,37.99,37.99,37.94,37.94,52806.0,36.9527,36.9527,36.904,36.904,52806.0
2024-03-08 13:30:00,37.93,37.94,37.88,37.88,53560.0,36.8943,36.904,36.8457,36.8457,53560.0
2024-03-08 13:40:00,37.88,37.88,37.82,37.83,65186.0,36.8457,36.8457,36.7873,36.797,65186.0
2024-03-08 13:50:00,37.83,37.88,37.83,37.87,58262.0,36.797,36.8457,36.797,36.8359,58262.0
2024-03-08 14:00:00,37.85,37.93,37.85,37.92,96610.0,36.8165,36.8943,36.8165,36.8846,96610.0
2024-03-08 14:10:00,37.92,37.94,37.9,37.92,44282.0,36.8846,36.904,36.8651,36.8846,44282.0
2024-03-08 14:20:00,37.93,37.98,37.93,37.97,44478.0,36.8943,36.9429,36.8943,36.9332,44478.0
2024-03-08 14:30:00,37.97,37.99,37.94,37.96,47714.0,36.9332,36.9527,36.904,36.9235,47714.0
2024-03-08 14:40:00,37.95,38.02,37.95,38.01,53410.0,36.9137,36.9818,36.9137,36.9721,53410.0
2024-03-08 14:50:00,38.01,38.02,37.96,37.96,47836.0,36.9721,36.9818,36.9235,36.9235,47836.0
2024-03-08 15:00:00,37.96,37.99,37.91,37.91,60014.0,36.9235,36.9527,36.8748,36.8748,60014.0
2024-03-08 15:10:00,37.91,37.91,37.87,37.9,67632.0,36.8748,36.8748,36.8359,36.8651,67632.0
2024-03-08 15:20:00,37.9,37.91,37.79,37.8,64830.0,36.8651,36.8748,36.7581,36.7678,64830.0
2024-03-08 15:30:00,37.8,37.85,37.78,37.78,89620.0,36.7678,36.8165,36.7484,36.7484,89620.0
2024-03-08 15:40:00,37.79,37.84,37.78,37.82,133302.0,36.7581,36.8067,36.7484,36.7873,133302.0
2024-03-08 15:50:00,37.82,37.88,37.8,37.82,666318.0,36.7873,36.8457,36.7678,36.7873,666318.0
2024-03-11 09:30:00,37.81,37.83,37.57,37.57,94750.0,36.7776,36.797,36.5441,36.5441,94750.0
2024-03-11 09:40:00,37.57,37.59,37.49,37.54,93066.0,36.5441,36.5636,36.4663,36.5149,93066.0
2024-03-11 09:50:00,37.54,37.55,37.46,37.46,63736.0,36.5149,36.5247,36.4371,36.4371,63736.0
2024-03-11 10:00:00,37.46,37.52,37.43,37.52,78740.0,36.4371,36.4955,36.4079,36.4955,78740.0
2024-03-11 10:10:00,37.52,37.59,37.52,37.57,95514.0,36.4955,36.5636,36.4955,36.5441,95514.0
2024-03-11 10:20:00,37.59,37.59,37.47,37.49,42922.0,36.5636,36.5636,36.4468,36.4663,42922.0
2024-03-11 10:30:00,37.48,37.5,37.37,37.37,57828.0,36.4566,36.476,36.3496,36.3496,57828.0
2024-03-11 10:40:00,37.37,37.37,37.26,37.3,50298.0,36.3496,36.3496,36.2426,36.2815,50298.0
2024-03-11 10:50:00,37.31,37.35,37.27,37.29,123798.0,36.2912,36.3301,36.2523,36.2718,123798.0
2024-03-11 11:00:00,37.3,37.38,37.29,37.29,101966.0,36.2815,36.3593,36.2718,36.2718,101966.0
2024-03-11 11:10:00,37.3,37.3,37.1,37.13,132728.0,36.2815,36.2815,36.087,36.1161,132728.0
2024-03-11 11:20:00,37.13,37.16,37.04,37.04,102806.0,36.1161,36.1453,36.0286,36.0286,102806.0
2024-03-11 11:30:00,37.04,37.05,36.95,36.99,85952.0,36.0286,36.0383,35.941,35.98,85952.0
2024-03-11 11:40:00,36.99,37.1,36.96,37.09,73498.0,35.98,36.087,35.9508,36.0772,73498.0
2024-03-11 11:50:00,37.1,37.17,37.1,37.15,67076.0,36.087,36.155,36.087,36.1356,67076.0
2024-03-11 12:00:00,37.15,37.19,37.13,37.14,47824.0,36.1356,36.1745,36.1161,36.1259,47824.0
2024-03-11 12:10:00,37.13,37.16,37.09,37.14,42662.0,36.1161,36.1453,36.0772,36.1259,42662.0
2024-03-11 12:20:00,37.14,37.14,37.02,37.02,93466.0,36.1259,36.1259,36.0091,36.0091,93466.0
2024-03-11 12:30:00,37.03,37.08,37.01,37.02,90542.0,36.0189,36.0675,35.9994,36.0091,90542.0
2024-03-11 12:40:00,37.03,37.08,37.01,37.01,45538.0,36.0189,36.0675,35.9994,35.9994,45538.0
2024-03-11 12:50:00,37.01,37.01,36.96,36.99,53966.0,35.9994,35.9994,35.9508,35.98,53966.0
2024-03-11 13:00:00,36.99,37.03,36.93,36.94,89188.0,35.98,36.0189,35.9216,35.9313,89188.0
2024-03-11 13:10:00,36.94,36.94,36.85,36.9,87816.0,35.9313,35.9313,35.8438,35.8924,87816.0
2024-03-11 13:20:00,36.9,36.99,36.9,36.95,67666.0,35.8924,35.98,35.8924,35.941,67666.0
2024-03-11 13:30:00,36.96,37.02,36.95,36.99,59900.0,35.9508,36.0091,35.941,35.98,59900.0
2024-03-11 13:40:00,36.99,37.0,36.96,37.0,54666.0,35.98,35.9897,35.9508,35.9897,54666.0
2024-03-11 13:50:00,36.99,37.03,36.98,37.01,68258.0,35.98,36.0189,35.9702,35.9994,68258.0
2024-03-11 14:00:00,37.01,37.05,36.98,37.03,68220.0,35.9994,36.0383,35.9702,36.0189,68220.0
2024-03-11 14:10:00,37.03,37.05,36.99,37.01,69742.0,36.0189,36.0383,35.98,35.9994,69742.0
2024-03-11 14:20:00,37.01,37.06,36.99,37.06,53798.0,35.9994,36.048,35.98,36.048,53798.0
2024-03-11 14:30:00,37.06,37.09,37.05,37.08,79750.0,36.048,36.0772,36.0383,36.0675,79750.0
2024-03-11 14:40:00,37.08,37.18,37.05,37.18,302946.0,36.0675,36.1648,36.0383,36.1648,302946.0
2024-03-11 14:50:00,37.18,37.21,37.13,37.15,103842.0,36.1648,36.1939,36.1161,36.1356,103842.0
2024-03-11 15:00:00,37.15,37.17,37.1,37.12,109656.0,36.1356,36.155,36.087,36.1064,109656.0
2024-03-11 15:10:00,37.12,37.16,37.1,37.15,143752.0,36.1064,36.1453,36.087,36.1356,143752.0
2024-03-11 15:20:00,37.15,37.19,37.15,37.17,120530.0,36.1356,36.1745,36.1356,36.155,120530.0
2024-03-11 15:30:00,37.17,37.21,37.16,37.17,143310.0,36.155,36.1939,36.1453,36.155,143310.0
2024-03-11 15:40:00,37.17,37.24,37.16,37.16,138958.0,36.155,36.2231,36.1453,36.1453,138958.0
2024-03-11 15:50:00,37.16,37.19,37.11,37.18,627598.0,36.1453,36.1745,36.0967,36.1648,627598.0
2024-03-12 09:30:00,37.23,37.29,37.15,37.23,71206.0,36.2134,36.2718,36.1356,36.2134,71206.0
2024-03-12 09:40:00,37.23,37.29,37.21,37.27,61732.0,36.2134,36.2718,36.1939,36.2523,61732.0
2024-03-12 09:50:00,37.27,37.4,37.27,37.4,33346.0,36.2523,36.3788,36.2523,36.3788,33346.0
2024-03-12 10:00:00,37.41,37.45,37.4,37.43,43384.0,36.3885,36.4274,36.3788,36.4079,43384.0
2024-03-12 10:10:00,37.43,37.46,37.42,37.46,40704.0,36.4079,36.4371,36.3982,36.4371,40704.0
2024-03-12 10:20:00,37.46,37.49,37.44,37.47,44226.0,36.4371,36.4663,36.4177,36.4468,44226.0
2024-03-12 10:30:00,37.46,37.52,37.46,37.48,57618.0,36.4371,36.4955,36.4371,36.4566,57618.0
2024-03-12 10:40:00,37.48,37.5,37.46,37.49,51448.0,36.4566,36.476,36.4371,36.4663,51448.0
2024-03-12 10:50:00,37.5,37.6,37.49,37.54,90518.0,36.476,36.5733,36.4663,36.5149,90518.0
2024-03-12 11:00:00,37.55,37.58,37.54,37.57,40802.0,36.5247,36.5538,36.5149,36.5441,40802.0
2024-03-12 11:10:00,37.57,37.58,37.53,37.54,44228.0,36.5441,36.5538,36.5052,36.5149,44228.0
2024-03-12 11:20:00,37.54,37.54,37.49,37.49,56298.0,36.5149,36.5149,36.4663,36.4663,56298.0
2024-03-12 11:30:00,37.49,37.52,37.49,37.52,93882.0,36.4663,36.4955,36.4663,36.4955,93882.0
2024-03-12 11:40:00,37.52,37.52,37.47,37.49,85578.0,36.4955,36.4955,36.4468,36.4663,85578.0
2024-03-12 11:50:00,37.5,37.55,37.5,37.51,33806.0,36.476,36.5247,36.476,36.4858,33806.0
2024-03-12 12:00:00,37.51,37.52,37.49,37.51,48408.0,36.4858,36.4955,36.4663,36.4858,48408.0
2024-03-12 12:10:00,37.51,37.54,37.49,37.5,56228.0,36.4858,36.5149,36.4663,36.476,56228.0
2024-03-12 12:20:00,37.5,37.52,37.49,37.52,72042.0,36.476,36.4955,36.4663,36.4955,72042.0
2024-03-12 12:30:00,37.52,37.52,37.49,37.51,47504.0,36.4955,36.4955,36.4663,36.4858,47504.0
2024-03-12 12:40:00,37.51,37.51,37.45,37.47,116554.0,36.4858,36.4858,36.4274,36.4468,116554.0
2024-03-12 12:50:00,37.47,37.49,37.45,37.48,41492.0,36.4468,36.4663,36.4274,36.4566,41492.0
2024-03-12 13:00:00,37.48,37.51,37.43,37.44,51106.0,36.4566,36.4858,36.4079,36.4177,51106.0
2024-03-12 13:10:00,37.44,37.45,37.4,37.43,77062.0,36.4177,36.4274,36.3788,36.4079,77062.0
2024-03-12 13:20:00,37.44,37.49,37.42,37.43,97192.0,36.4177,36.4663,36.3982,36.4079,97192.0
2024-03-12 13:30:00,37.43,37.47,37.43,37.46,21482.0,36.4079,36.4468,36.4079,36.4371,21482.0
2024-03-12 13:40:00,37.46,37.51,37.46,37.51,48692.0,36.4371,36.4858,36.4371,36.4858,48692.0
2024-03-12 13:50:00,37.51,37.56,37.51,37.56,36934.0,36.4858,36.5344,36.4858,36.5344,36934.0
2024-03-12 14:00:00,37.56,37.56,37.51,37.52,25318.0,36.5344,36.5344,36.4858,36.4955,25318.0
2024-03-12 14:10:00,37.52,37.54,37.51,37.52,24972.0,36.4955,36.5149,36.4858,36.4955,24972.0
2024-03-12 14:20:00,37.53,37.57,37.53,37.57,22248.0,36.5052,36.5441,36.5052,36.5441,22248.0
2024-03-12 14:30:00,37.56,37.61,37.56,37.59,88456.0,36.5344,36.583,36.5344,36.5636,88456.0
2024-03-12 14:40:00,37.6,37.6,37.51,37.58,60252.0,36.5733,36.5733,36.4858,36.5538,60252.0
2024-03-12 14:50:00,37.58,37.63,37.57,37.63,52230.0,36.5538,36.6025,36.5441,36.6025,52230.0
2024-03-12 15:00:00,37.63,37.66,37.62,37.65,80400.0,36.6025,36.6317,36.5928,36.6219,80400.0
2024-03-12 15:10:00,37.65,37.68,37.64,37.66,168612.0,36.6219,36.6511,36.6122,36.6317,168612.0
2024-03-12 15:20:00,37.66,37.72,37.66,37.71,105750.0,36.6317,36.69,36.6317,36.6803,105750.0
2024-03-12 15:30:00,37.71,37.71,37.63,37.63,69562.0,36.6803,36.6803,36.6025,36.6025,69562.0
2024-03-12 15:40:00,37.63,37.65,37.6,37.63,116538.0,36.6025,36.6219,36.5733,36.6025,116538.0
2024-03-12 15:50:00,37.62,37.66,37.59,37.63,468398.0,36.5928,36.6317,36.5636,36.6025,468398.0
2024-03-13 09:30:00,37.63,37.69,37.47,37.6,100340.0,36.6025,36.6608,36.4468,36.5733,100340.0
2024-03-13 09:40:00,37.59,37.59,37.48,37.52,66740.0,36.5636,36.5636,36.4566,36.4955,66740.0
2024-03-13 09:50:00,37.52,37.58,37.49,37.56,64802.0,36.4955,36.5538,36.4663,36.5344,64802.0
2024-03-13 10:00:00,37.54,37.58,37.49,37.52,52850.0,36.5149,36.5538,36.4663,36.4955,52850.0
2024-03-13 10:10:00,37.52,37.59,37.52,37.54,56468.0,36.4955,36.5636,36.4955,36.5149,56468.0
2024-03-13 10:20:00,37.53,37.65,37.52,37.62,59352.0,36.5052,36.6219,36.4955,36.5928,59352.0
2024-03-13 10:30:00,37.62,37.63,37.59,37.6,49088.0,36.5928,36.6025,36.5636,36.5733,49088.0
2024-03-13 10:40:00,37.59,37.59,37.54,37.55,61578.0,36.5636,36.5636,36.5149,36.5247,61578.0
2024-03-13 10:50:00,37.55,37.57,37.49,37.52,133184.0,36.5247,36.5441,36.4663,36.4955,133184.0
2024-03-13 11:00:00,37.52,37.52,37.48,37.51,68430.0,36.4955,36.4955,36.4566,36.4858,68430.0
2024-03-13 11:10:00,37.51,37.55,37.5,37.55,109156.0,36.4858,36.5247,36.476,36.5247,109156.0
2024-03-13 11:20:00,37.55,37.58,37.54,37.54,34876.0,36.5247,36.5538,36.5149,36.5149,34876.0
2024-03-13 11:30:00,37.54,37.56,37.52,37.52,34788.0,36.5149,36.5344,36.4955,36.4955,34788.0
2024-03-13 11:40:00,37.52,37.52,37.49,37.51,29872.0,36.4955,36.4955,36.4663,36.4858,29872.0
2024-03-13 11:50:00,37.51,37.51,37.45,37.46,100842.0,36.4858,36.4858,36.4274,36.4371,100842.0
2024-03-13 12:00:00,37.45,37.51,37.45,37.51,77400.0,36.4274,36.4858,36.4274,36.4858,77400.0
2024-03-13 12:10:00,37.51,37.61,37.51,37.56,93620.0,36.4858,36.583,36.4858,36.5344,93620.0
2024-03-13 12:20:00,37.56,37.58,37.55,37.55,52544.0,36.5344,36.5538,36.5247,36.5247,52544.0
2024-03-13 12:30:00,37.55,37.64,37.55,37.64,77922.0,36.5247,36.6122,36.5247,36.6122,77922.0
2024-03-13 12:40:00,37.64,37.65,37.58,37.58,38880.0,36.6122,36.6219,36.5538,36.5538,38880.0
2024-03-13 12:50:00,37.58,37.64,37.58,37.62,38252.0,36.5538,36.6122,36.5538,36.5928,38252.0
2024-03-13 13:00:00,37.62,37.65,37.61,37.63,41746.0,36.5928,36.6219,36.583,36.6025,41746.0
2024-03-13 13:10:00,37.63,37.65,37.62,37.64,34456.0,36.6025,36.6219,36.5928,36.6122,34456.0
2024-03-13 13:20:00,37.65,37.68,37.64,37.65,89650.0,36.6219,36.6511,36.6122,36.6219,89650.0
2024-03-13 13:30:00,37.65,37.72,37.63,37.71,86920.0,36.6219,36.69,36.6025,36.6803,86920.0
2024-03-13 13:40:00,37.71,37.73,37.69,37.7,39302.0,36.6803,36.6997,36.6608,36.6706,39302.0
2024-03-13 13:50:00,37.7,37.74,37.69,37.72,34036.0,36.6706,36.7095,36.6608,36.69,34036.0
2024-03-13 14:00:00,37.72,37.74,37.71,37.72,39896.0,36.69,36.7095,36.6803,36.69,39896.0
2024-03-13 14:10:00,37.73,37.74,37.7,37.74,45722.0,36.6997,36.7095,36.6706,36.7095,45722.0
2024-03-13 14:20:00,37.74,37.75,37.72,37.74,37102.0,36.7095,36.7192,36.69,36.7095,37102.0
2024-03-13 14:30:00,37.73,37.73,37.7,37.71,26266.0,36.6997,36.6997,36.6706,36.6803,26266.0
2024-03-13 14:40:00,37.71,37.71,37.66,37.67,59360.0,36.6803,36.6803,36.6317,36.6414,59360.0
2024-03-13 14:50:00,37.67,37.67,37.62,37.63,49062.0,36.6414,36.6414,36.5928,36.6025,49062.0
2024-03-13 15:00:00,37.62,37.63,37.55,37.57,83924.0,36.5928,36.6025,36.5247,36.5441,83924.0
2024-03-13 15:10:00,37.57,37.57,37.52,37.52,53870.0,36.5441,36.5441,36.4955,36.4955,53870.0
2024-03-13 15:20:00,37.52,37.54,37.41,37.44,96870.0,36.4955,36.5149,36.3885,36.4177,96870.0
2024-03-13 15:30:00,37.44,37.48,37.43,37.48,74986.0,36.4177,36.4566,36.4079,36.4566,74986.0
2024-03-13 15:40:00,37.48,37.54,37.47,37.51,81710.0,36.4566,36.5149,36.4468,36.4858,81710.0
2024-03-13 15:50:00,37.51,37.54,37.47,37.52,402188.0,36.4858,36.5149,36.4468,36.4955,402188.0
2024-03-14 09:30:00,37.82,37.88,37.76,37.83,119766.0,36.7873,36.8457,36.7289,36.797,119766.0
2024-03-14 09:40:00,37.83,37.87,37.71,37.72,132196.0,36.797,36.8359,36.6803,36.69,132196.0
2024-03-14 09:50:00,37.7,37.71,37.5,37.51,64186.0,36.6706,36.6803,36.476,36.4858,64186.0
2024-03-14 10:00:00,37.49,37.63,37.47,37.63,76608.0,36.4663,36.6025,36.4468,36.6025,76608.0
2024-03-14 10:10:00,37.64,37.68,37.62,37.66,69682.0,36.6122,36.6511,36.5928,36.6317,69682.0
2024-03-14 10:20:00,37.66,37.66,37.59,37.63,64506.0,36.6317,36.6317,36.5636,36.6025,64506.0
2024-03-14 10:30:00,37.63,37.67,37.6,37.66,70938.0,36.6025,36.6414,36.5733,36.6317,70938.0
2024-03-14 10:40:00,37.66,37.7,37.61,37.67,50234.0,36.6317,36.6706,36.583,36.6414,50234.0
2024-03-14 10:50:00,37.67,37.7,37.63,37.63,67718.0,36.6414,36.6706,36.6025,36.6025,67718.0
2024-03-14 11:00:00,37.64,37.69,37.57,37.58,38816.0,36.6122,36.6608,36.5441,36.5538,38816.0
2024-03-14 11:10:00,37.58,37.58,37.45,37.46,42190.0,36.5538,36.5538,36.4274,36.4371,42190.0
2024-03-14 11:20:00,37.46,37.46,37.31,37.4,159422.0,36.4371,36.4371,36.2912,36.3788,159422.0
2024-03-14 11:30:00,37.4,37.44,37.34,37.41,55056.0,36.3788,36.4177,36.3204,36.3885,55056.0
2024-03-14 11:40:00,37.42,37.49,37.4,37.49,89198.0,36.3982,36.4663,36.3788,36.4663,89198.0
2024-03-14 11:50:00,37.49,37.62,37.49,37.61,45856.0,36.4663,36.5928,36.4663,36.583,45856.0
2024-03-14 12:00:00,37.62,37.63,37.56,37.57,59340.0,36.5928,36.6025,36.5344,36.5441,59340.0
2024-03-14 12:10:00,37.57,37.63,37.57,37.6,34800.0,36.5441,36.6025,36.5441,36.5733,34800.0
2024-03-14 12:20:00,37.6,37.73,37.6,37.73,53878.0,36.5733,36.6997,36.5733,36.6997,53878.0
2024-03-14 12:30:00,37.72,37.77,37.7,37.72,42050.0,36.69,36.7387,36.6706,36.69,42050.0
2024-03-14 12:40:00,37.72,37.76,37.72,37.75,31014.0,36.69,36.7289,36.69,36.7192,31014.0
2024-03-14 12:50:00,37.74,37.81,37.74,37.74,44006.0,36.7095,36.7776,36.7095,36.7095,44006.0
2024-03-14 13:00:00,37.73,37.75,37.7,37.72,43236.0,36.6997,36.7192,36.6706,36.69,43236.0
2024-03-14 13:10:00,37.72,37.73,37.64,37.66,52766.0,36.69,36.6997,36.6122,36.6317,52766.0
2024-03-14 13:20:00,37.66,37.66,37.6,37.62,64526.0,36.6317,36.6317,36.5733,36.5928,64526.0
2024-03-14 13:30:00,37.62,37.64,37.6,37.62,46038.0,36.5928,36.6122,36.5733,36.5928,46038.0
2024-03-14 13:40:00,37.61,37.68,37.6,37.68,42480.0,36.583,36.6511,36.5733,36.6511,42480.0
2024-03-14 13:50:00,37.68,37.77,37.68,37.74,32502.0,36.6511,36.7387,36.6511,36.7095,32502.0
2024-03-14 14:00:00,37.74,37.79,37.74,37.76,40244.0,36.7095,36.7581,36.7095,36.7289,40244.0
2024-03-14 14:10:00,37.76,37.76,37.68,37.71,70010.0,36.7289,36.7289,36.6511,36.6803,70010.0
2024-03-14 14:20:00,37.71,37.71,37.63,37.65,148596.0,36.6803,36.6803,36.6025,36.6219,148596.0
2024-03-14 14:30:00,37.65,37.66,37.6,37.63,48950.0,36.6219,36.6317,36.5733,36.6025,48950.0
2024-03-14 14:40:00,37.63,37.71,37.62,37.71,84466.0,36.6025,36.6803,36.5928,36.6803,84466.0
2024-03-14 14:50:00,37.71,37.71,37.63,37.65,103968.0,36.6803,36.6803,36.6025,36.6219,103968.0
2024-03-14 15:00:00,37.65,37.65,37.56,37.56,92294.0,36.6219,36.6219,36.5344,36.5344,92294.0
2024-03-14 15:10:00,37.56,37.59,37.52,37.57,68874.0,36.5344,36.5636,36.4955,36.5441,68874.0
2024-03-14 15:20:00,37.57,37.58,37.52,37.55,80074.0,36.5441,36.5538,36.4955,36.5247,80074.0
2024-03-14 15:30:00,37.54,37.54,37.44,37.51,129568.0,36.5149,36.5149,36.4177,36.4858,129568.0
2024-03-14 15:40:00,37.51,37.59,37.49,37.57,112900.0,36.4858,36.5636,36.4663,36.5441,112900.0
2024-03-14 15:50:00,37.57,37.66,37.54,37.65,508274.0,36.5441,36.6317,36.5149,36.6219,508274.0
2024-03-15 09:30:00,37.52,37.71,37.52,37.61,1634066.0,36.4955,36.6803,36.4955,36.583,1634066.0
2024-03-15 09:40:00,37.6,37.64,37.49,37.55,82884.0,36.5733,36.6122,36.4663,36.5247,82884.0
2024-03-15 09:50:00,37.56,37.62,37.49,37.49,62542.0,36.5344,36.5928,36.4663,36.4663,62542.0
2024-03-15 10:00:00,37.48,37.5,37.4,37.41,57528.0,36.4566,36.476,36.3788,36.3885,57528.0
2024-03-15 10:10:00,37.41,37.51,37.36,37.49,118884.0,36.3885,36.4858,36.3399,36.4663,118884.0
2024-03-15 10:20:00,37.49,37.58,37.48,37.58,40542.0,36.4663,36.5538,36.4566,36.5538,40542.0
2024-03-15 10:30:00,37.58,37.58,37.52,37.54,29734.0,36.5538,36.5538,36.4955,36.5149,29734.0
2024-03-15 10:40:00,37.54,37.71,37.54,37.71,28564.0,36.5149,36.6803,36.5149,36.6803,28564.0
2024-03-15 10:50:00,37.71,37.73,37.68,37.72,61708.0,36.6803,36.6997,36.6511,36.69,61708.0
2024-03-15 11:00:00,37.72,37.79,37.69,37.76,43590.0,36.69,36.7581,36.6608,36.7289,43590.0
2024-03-15 11:10:00,37.76,37.82,37.76,37.78,97232.0,36.7289,36.7873,36.7289,36.7484,97232.0
2024-03-15 11:20:00,37.78,37.8,37.74,37.74,85128.0,36.7484,36.7678,36.7095,36.7095,85128.0
2024-03-15 11:30:00,37.74,37.79,37.73,37.79,41756.0,36.7095,36.7581,36.6997,36.7581,41756.0
2024-03-15 11:40:00,37.78,37.81,37.75,37.77,62820.0,36.7484,36.7776,36.7192,36.7387,62820.0
2024-03-15 11:50:00,37.76,37.79,37.69,37.69,59166.0,36.7289,36.7581,36.6608,36.6608,59166.0
2024-03-15 12:00:00,37.68,37.69,37.57,37.57,78994.0,36.6511,36.6608,36.5441,36.5441,78994.0
2024-03-15 12:10:00,37.58,37.6,37.53,37.58,51330.0,36.5538,36.5733,36.5052,36.5538,51330.0
2024-03-15 12:20:00,37.58,37.64,37.58,37.62,79478.0,36.5538,36.6122,36.5538,36.5928,79478.0
2024-03-15 12:30:00,37.63,37.7,37.6,37.63,90848.0,36.6025,36.6706,36.5733,36.6025,90848.0
2024-03-15 12:40:00,37.64,37.65,37.6,37.6,42734.0,36.6122,36.6219,36.5733,36.5733,42734.0
2024-03-15 12:50:00,37.61,37.62,37.53,37.54,316184.0,36.583,36.5928,36.5052,36.5149,316184.0
2024-03-15 13:00:00,37.54,37.58,37.52,37.57,76310.0,36.5149,36.5538,36.4955,36.5441,76310.0
2024-03-15 13:10:00,37.57,37.59,37.55,37.56,69210.0,36.5441,36.5636,36.5247,36.5344,69210.0
2024-03-15 13:20:00,37.56,37.61,37.56,37.6,114194.0,36.5344,36.583,36.5344,36.5733,114194.0
2024-03-15 13:30:00,37.6,37.65,37.57,37.6,52842.0,36.5733,36.6219,36.5441,36.5733,52842.0
2024-03-15 13:40:00,37.59,37.62,37.59,37.6,32644.0,36.5636,36.5928,36.5636,36.5733,32644.0
2024-03-15 13:50:00,37.6,37.7,37.6,37.68,44650.0,36.5733,36.6706,36.5733,36.6511,44650.0
2024-03-15 14:00:00,37.68,37.69,37.62,37.63,47626.0,36.6511,36.6608,36.5928,36.6025,47626.0
2024-03-15 14:10:00,37.63,37.65,37.6,37.63,41662.0,36.6025,36.6219,36.5733,36.6025,41662.0
2024-03-15 14:20:00,37.63,37.65,37.6,37.62,37116.0,36.6025,36.6219,36.5733,36.5928,37116.0
2024-03-15 14:30:00,37.62,37.64,37.59,37.63,39448.0,36.5928,36.6122,36.5636,36.6025,39448.0
2024-03-15 14:40:00,37.63,37.68,37.6,37.61,39752.0,36.6025,36.6511,36.5733,36.583,39752.0
2024-03-15 14:50:00,37.62,37.65,37.6,37.63,46692.0,36.5928,36.6219,36.5733,36.6025,46692.0
2024-03-15 15:00:00,37.62,37.67,37.6,37.63,35484.0,36.5928,36.6414,36.5733,36.6025,35484.0
2024-03-15 15:10:00,37.64,37.68,37.63,37.64,32924.0,36.6122,36.6511,36.6025,36.6122,32924.0
2024-03-15 15:20:00,37.65,37.65,37.6,37.62,72534.0,36.6219,36.6219,36.5733,36.5928,72534.0
2024-03-15 15:30:00,37.62,37.62,37.55,37.55,53134.0,36.5928,36.5928,36.5247,36.5247,53134.0
2024-03-15 15:40:00,37.56,37.59,37.54,37.58,80948.0,36.5344,36.5636,36.5149,36.5538,80948.0
2024-03-15 15:50:00,37.58,37.62,37.51,37.54,780978.0,36.5538,36.5928,36.4858,36.5149,780978.0
2024-03-18 09:30:00,37.87,38.06,37.85,37.99,204532.0,36.8359,37.0207,36.8165,36.9527,204532.0
2024-03-18 09:40:00,37.97,38.19,37.96,38.16,274832.0,36.9332,37.1472,36.9235,37.118,274832.0
2024-03-18 09:50:00,38.15,38.2,38.09,38.19,268746.0,37.1083,37.1569,37.0499,37.1472,268746.0
2024-03-18 10:00:00,38.2,38.26,38.15,38.23,110826.0,37.1569,37.2153,37.1083,37.1861,110826.0
2024-03-18 10:10:00,38.23,38.36,38.21,38.36,182136.0,37.1861,37.3125,37.1666,37.3125,182136.0
2024-03-18 10:20:00,38.36,38.37,38.12,38.2,212476.0,37.3125,37.3223,37.0791,37.1569,212476.0
2024-03-18 10:30:00,38.21,38.21,38.12,38.19,72426.0,37.1666,37.1666,37.0791,37.1472,72426.0
2024-03-18 10:40:00,38.19,38.19,38.12,38.18,57172.0,37.1472,37.1472,37.0791,37.1375,57172.0
2024-03-18 10:50:00,38.18,38.18,38.07,38.08,72442.0,37.1375,37.1375,37.0305,37.0402,72442.0
2024-03-18 11:00:00,38.08,38.14,38.07,38.09,74710.0,37.0402,37.0986,37.0305,37.0499,74710.0
2024-03-18 11:10:00,38.09,38.09,37.97,37.99,67792.0,37.0499,37.0499,36.9332,36.9527,67792.0
2024-03-18 11:20:00,38.01,38.01,37.94,37.97,50750.0,36.9721,36.9721,36.904,36.9332,50750.0
2024-03-18 11:30:00,37.97,37.99,37.95,37.97,52794.0,36.9332,36.9527,36.9137,36.9332,52794.0
2024-03-18 11:40:00,37.97,37.99,37.94,37.98,31982.0,36.9332,36.9527,36.904,36.9429,31982.0
2024-03-18 11:50:00,37.98,37.98,37.88,37.92,63974.0,36.9429,36.9429,36.8457,36.8846,63974.0
2024-03-18 12:00:00,37.92,37.92,37.81,37.84,55144.0,36.8846,36.8846,36.7776,36.8067,55144.0
2024-03-18 12:10:00,37.83,37.83,37.8,37.83,76322.0,36.797,36.797,36.7678,36.797,76322.0
2024-03-18 12:20:00,37.83,37.88,37.8,37.88,90802.0,36.797,36.8457,36.7678,36.8457,90802.0
2024-03-18 12:30:00,37.88,37.9,37.83,37.83,44532.0,36.8457,36.8651,36.797,36.797,44532.0
2024-03-18 12:40:00,37.83,37.86,37.83,37.83,34366.0,36.797,36.8262,36.797,36.797,34366.0
2024-03-18 12:50:00,37.83,37.87,37.8,37.85,64084.0,36.797,36.8359,36.7678,36.8165,64084.0
2024-03-18 13:00:00,37.85,37.95,37.85,37.94,37720.0,36.8165,36.9137,36.8165,36.904,37720.0
2024-03-18 13:10:00,37.94,37.97,37.9,37.9,37942.0,36.904,36.9332,36.8651,36.8651,37942.0
2024-03-18 13:20:00,37.9,37.97,37.9,37.96,26370.0,36.8651,36.9332,36.8651,36.9235,26370.0
2024-03-18 13:30:00,37.96,37.96,37.85,37.86,73740.0,36.9235,36.9235,36.8165,36.8262,73740.0
2024-03-18 13:40:00,37.85,37.88,37.85,37.87,36180.0,36.8165,36.8457,36.8165,36.8359,36180.0
2024-03-18 13:50:00,37.88,37.91,37.87,37.91,44500.0,36.8457,36.8748,36.8359,36.8748,44500.0
2024-03-18 14:00:00,37.91,37.92,37.88,37.91,61654.0,36.8748,36.8846,36.8457,36.8748,61654.0
2024-03-18 14:10:00,37.91,37.93,37.88,37.92,42586.0,36.8748,36.8943,36.8457,36.8846,42586.0
2024-03-18 14:20:00,37.92,37.96,37.9,37.95,44744.0,36.8846,36.9235,36.8651,36.9137,44744.0
2024-03-18 14:30:00,37.95,37.97,37.94,37.96,44774.0,36.9137,36.9332,36.904,36.9235,44774.0
2024-03-18 14:40:00,37.96,37.96,37.88,37.92,79812.0,36.9235,36.9235,36.8457,36.8846,79812.0
2024-03-18 14:50:00,37.92,37.94,37.9,37.9,65416.0,36.8846,36.904,36.8651,36.8651,65416.0
2024-03-18 15:00:00,37.89,37.96,37.88,37.95,44386.0,36.8554,36.9235,36.8457,36.9137,44386.0
2024-03-18 15:10:00,37.95,37.97,37.93,37.95,42446.0,36.9137,36.9332,36.8943,36.9137,42446.0
2024-03-18 15:20:00,37.94,37.96,37.88,37.91,92570.0,36.904,36.9235,36.8457,36.8748,92570.0
2024-03-18 15:30:00,37.9,37.95,37.88,37.88,82616.0,36.8651,36.9137,36.8457,36.8457,82616.0
2024-03-18 15:40:00,37.88,37.91,37.85,37.89,152956.0,36.8457,36.8748,36.8165,36.8554,152956.0
2024-03-18 15:50:00,37.88,37.88,37.81,37.85,496362.0,36.8457,36.8457,36.7776,36.8165,496362.0
2024-03-19 09:30:00,37.8,37.85,37.7,37.8,126262.0,36.7678,36.8165,36.6706,36.7678,126262.0
2024-03-19 09:40:00,37.8,37.99,37.8,37.9,96248.0,36.7678,36.9527,36.7678,36.8651,96248.0
2024-03-19 09:50:00,37.91,37.95,37.87,37.92,46324.0,36.8748,36.9137,36.8359,36.8846,46324.0
2024-03-19 10:00:00,37.92,37.94,37.84,37.88,62884.0,36.8846,36.904,36.8067,36.8457,62884.0
2024-03-19 10:10:00,37.88,37.95,37.85,37.95,51302.0,36.8457,36.9137,36.8165,36.9137,51302.0
2024-03-19 10:20:00,37.97,38.01,37.94,37.96,70042.0,36.9332,36.9721,36.904,36.9235,70042.0
2024-03-19 10:30:00,37.98,38.0,37.89,37.96,60742.0,36.9429,36.9624,36.8554,36.9235,60742.0
2024-03-19 10:40:00,37.96,37.96,37.88,37.88,44722.0,36.9235,36.9235,36.8457,36.8457,44722.0
2024-03-19 10:50:00,37.88,37.91,37.85,37.88,45270.0,36.8457,36.8748,36.8165,36.8457,45270.0
2024-03-19 11:00:00,37.88,37.88,37.85,37.88,27318.0,36.8457,36.8457,36.8165,36.8457,27318.0
2024-03-19 11:10:00,37.88,37.88,37.84,37.84,25878.0,36.8457,36.8457,36.8067,36.8067,25878.0
2024-03-19 11:20:00,37.85,37.85,37.79,37.84,26364.0,36.8165,36.8165,36.7581,36.8067,26364.0
2024-03-19 11:30:00,37.84,37.85,37.81,37.82,40696.0,36.8067,36.8165,36.7776,36.7873,40696.0
2024-03-19 11:40:00,37.82,37.85,37.8,37.85,26202.0,36.7873,36.8165,36.7678,36.8165,26202.0
2024-03-19 11:50:00,37.85,37.88,37.85,37.88,25716.0,36.8165,36.8457,36.8165,36.8457,25716.0
2024-03-19 12:00:00,37.88,37.92,37.88,37.89,31444.0,36.8457,36.8846,36.8457,36.8554,31444.0
2024-03-19 12:10:00,37.89,37.95,37.85,37.94,56488.0,36.8554,36.9137,36.8165,36.904,56488.0
2024-03-19 12:20:00,37.94,37.99,37.93,37.98,35522.0,36.904,36.9527,36.8943,36.9429,35522.0
2024-03-19 12:30:00,37.98,38.05,37.98,38.01,92220.0,36.9429,37.011,36.9429,36.9721,92220.0
2024-03-19 12:40:00,38.01,38.02,37.98,38.0,62708.0,36.9721,36.9818,36.9429,36.9624,62708.0
2024-03-19 12:50:00,38.01,38.02,38.0,38.02,33672.0,36.9721,36.9818,36.9624,36.9818,33672.0
2024-03-19 13:00:00,38.02,38.08,38.01,38.02,98066.0,36.9818,37.0402,36.9721,36.9818,98066.0
2024-03-19 13:10:00,38.02,38.05,38.02,38.05,34410.0,36.9818,37.011,36.9818,37.011,34410.0
2024-03-19 13:20:00,38.05,38.09,38.04,38.06,54516.0,37.011,37.0499,37.0013,37.0207,54516.0
2024-03-19 13:30:00,38.06,38.09,38.02,38.02,33396.0,37.0207,37.0499,36.9818,36.9818,33396.0
2024-03-19 13:40:00,38.02,38.05,38.02,38.05,35678.0,36.9818,37.011,36.9818,37.011,35678.0
2024-03-19 13:50:00,38.05,38.05,38.02,38.03,39384.0,37.011,37.011,36.9818,36.9916,39384.0
2024-03-19 14:00:00,38.03,38.06,38.02,38.03,41574.0,36.9916,37.0207,36.9818,36.9916,41574.0
2024-03-19 14:10:00,38.03,38.07,38.03,38.07,40652.0,36.9916,37.0305,36.9916,37.0305,40652.0
2024-03-19 14:20:00,38.07,38.1,38.07,38.1,40240.0,37.0305,37.0596,37.0305,37.0596,40240.0
2024-03-19 14:30:00,38.1,38.13,38.09,38.1,49296.0,37.0596,37.0888,37.0499,37.0596,49296.0
2024-03-19 14:40:00,38.11,38.12,38.07,38.08,82258.0,37.0694,37.0791,37.0305,37.0402,82258.0
2024-03-19 14:50:00,38.07,38.1,38.05,38.09,93762.0,37.0305,37.0596,37.011,37.0499,93762.0
2024-03-19 15:00:00,38.09,38.1,38.02,38.03,72420.0,37.0499,37.0596,36.9818,36.9916,72420.0
2024-03-19 15:10:00,38.03,38.05,38.01,38.05,92128.0,36.9916,37.011,36.9721,37.011,92128.0
2024-03-19 15:20:00,38.05,38.1,38.05,38.08,116396.0,37.011,37.0596,37.011,37.0402,116396.0
2024-03-19 15:30:00,38.08,38.12,38.06,38.09,83730.0,37.0402,37.0791,37.0207,37.0499,83730.0
2024-03-19 15:40:00,38.09,38.14,38.08,38.13,151716.0,37.0499,37.0986,37.0402,37.0888,151716.0
2024-03-19 15:50:00,38.13,38.16,38.08,38.11,610282.0,37.0888,37.118,37.0402,37.0694,610282.0
2024-03-20 09:30:00,38.22,38.24,37.99,38.14,124984.0,37.1764,37.1958,36.9527,37.0986,124984.0
2024-03-20 09:40:00,38.15,38.23,38.1,38.16,94678.0,37.1083,37.1861,37.0596,37.118,94678.0
2024-03-20 09:50:00,38.15,38.19,38.1,38.15,63330.0,37.1083,37.1472,37.0596,37.1083,63330.0
2024-03-20 10:00:00,38.16,38.23,38.13,38.21,97726.0,37.118,37.1861,37.0888,37.1666,97726.0
2024-03-20 10:10:00,38.21,38.31,38.19,38.28,250388.0,37.1666,37.2639,37.1472,37.2347,250388.0
2024-03-20 10:20:00,38.28,38.4,38.27,38.4,112420.0,37.2347,37.3515,37.225,37.3515,112420.0
2024-03-20 10:30:00,38.4,38.43,38.36,38.37,92900.0,37.3515,37.3806,37.3125,37.3223,92900.0
2024-03-20 10:40:00,38.37,38.49,38.36,38.41,194586.0,37.3223,37.439,37.3125,37.3612,194586.0
2024-03-20 10:50:00,38.41,38.49,38.39,38.47,113868.0,37.3612,37.439,37.3417,37.4195,113868.0
2024-03-20 11:00:00,38.47,38.5,38.43,38.49,91270.0,37.4195,37.4487,37.3806,37.439,91270.0
2024-03-20 11:10:00,38.49,38.61,38.49,38.6,101230.0,37.439,37.5557,37.439,37.546,101230.0
2024-03-20 11:20:00,38.6,38.6,38.51,38.54,199106.0,37.546,37.546,37.4585,37.4876,199106.0
2024-03-20 11:30:00,38.54,38.55,38.47,38.48,85578.0,37.4876,37.4974,37.4195,37.4293,85578.0
2024-03-20 11:40:00,38.48,38.5,38.41,38.42,68076.0,37.4293,37.4487,37.3612,37.3709,68076.0
2024-03-20 11:50:00,38.41,38.45,38.39,38.41,62984.0,37.3612,37.4001,37.3417,37.3612,62984.0
2024-03-20 12:00:00,38.41,38.44,38.39,38.42,70636.0,37.3612,37.3904,37.3417,37.3709,70636.0
2024-03-20 12:10:00,38.42,38.46,38.42,38.44,71556.0,37.3709,37.4098,37.3709,37.3904,71556.0
2024-03-20 12:20:00,38.44,38.48,38.43,38.45,72418.0,37.3904,37.4293,37.3806,37.4001,72418.0
2024-03-20 12:30:00,38.45,38.47,38.41,38.45,42208.0,37.4001,37.4195,37.3612,37.4001,42208.0
2024-03-20 12:40:00,38.45,38.51,38.45,38.5,47990.0,37.4001,37.4585,37.4001,37.4487,47990.0
2024-03-20 12:50:00,38.5,38.52,38.49,38.51,47788.0,37.4487,37.4682,37.439,37.4585,47788.0
2024-03-20 13:00:00,38.51,38.51,38.42,38.42,39552.0,37.4585,37.4585,37.3709,37.3709,39552.0
2024-03-20 13:10:00,38.41,38.44,38.39,38.43,26244.0,37.3612,37.3904,37.3417,37.3806,26244.0
2024-03-20 13:20:00,38.43,38.43,38.4,38.42,27934.0,37.3806,37.3806,37.3515,37.3709,27934.0
2024-03-20 13:30:00,38.41,38.45,38.39,38.39,67526.0,37.3612,37.4001,37.3417,37.3417,67526.0
2024-03-20 13:40:00,38.39,38.42,38.37,38.42,48244.0,37.3417,37.3709,37.3223,37.3709,48244.0
2024-03-20 13:50:00,38.42,38.47,38.42,38.45,48102.0,37.3709,37.4195,37.3709,37.4001,48102.0
2024-03-20 14:00:00,38.45,38.62,38.45,38.49,159866.0,37.4001,37.5654,37.4001,37.439,159866.0
2024-03-20 14:10:00,38.49,38.54,38.45,38.47,53922.0,37.439,37.4876,37.4001,37.4195,53922.0
2024-03-20 14:20:00,38.46,38.52,38.43,38.51,57744.0,37.4098,37.4682,37.3806,37.4585,57744.0
2024-03-20 14:30:00,38.52,38.54,38.35,38.49,142926.0,37.4682,37.4876,37.3028,37.439,142926.0
2024-03-20 14:40:00,38.51,38.65,38.46,38.65,79862.0,37.4585,37.5946,37.4098,37.5946,79862.0
2024-03-20 14:50:00,38.63,38.66,38.57,38.65,169988.0,37.5752,37.6044,37.5168,37.5946,169988.0
2024-03-20 15:00:00,38.66,38.75,38.65,38.74,107866.0,37.6044,37.6919,37.5946,37.6822,107866.0
2024-03-20 15:10:00,38.74,38.77,38.64,38.75,132358.0,37.6822,37.7114,37.5849,37.6919,132358.0
2024-03-20 15:20:00,38.76,38.81,38.71,38.81,112412.0,37.7016,37.7503,37.653,37.7503,112412.0
2024-03-20 15:30:00,38.81,38.85,38.76,38.82,170218.0,37.7503,37.7892,37.7016,37.76,170218.0
2024-03-20 15:40:00,38.82,38.82,38.74,38.74,151986.0,37.76,37.76,37.6822,37.6822,151986.0
2024-03-20 15:50:00,38.74,38.87,38.71,38.84,641552.0,37.6822,37.8086,37.653,37.7794,641552.0
2024-03-21 09:30:00,38.8,39.02,38.8,38.92,184802.0,37.7405,37.9545,37.7405,37.8573,184802.0
2024-03-21 09:40:00,38.93,39.02,38.9,38.91,124522.0,37.867,37.9545,37.8378,37.8475,124522.0
2024-03-21 09:50:00,38.92,39.08,38.86,39.08,70352.0,37.8573,38.0129,37.7989,38.0129,70352.0
2024-03-21 10:00:00,39.08,39.08,38.96,39.02,67908.0,38.0129,38.0129,37.8962,37.9545,67908.0
2024-03-21 10:10:00,39.03,39.07,38.99,39.06,45790.0,37.9643,38.0032,37.9253,37.9934,45790.0
2024-03-21 10:20:00,39.06,39.13,39.06,39.1,63164.0,37.9934,38.0615,37.9934,38.0323,63164.0
2024-03-21 10:30:00,39.1,39.21,39.07,39.14,119604.0,38.0323,38.1393,38.0032,38.0712,119604.0
2024-03-21 10:40:00,39.15,39.29,39.13,39.25,62654.0,38.081,38.2172,38.0615,38.1782,62654.0
2024-03-21 10:50:00,39.25,39.27,39.19,39.26,63974.0,38.1782,38.1977,38.1199,38.188,63974.0
2024-03-21 11:00:00,39.26,39.27,39.19,39.24,49422.0,38.188,38.1977,38.1199,38.1685,49422.0
2024-03-21 11:10:00,39.24,39.27,39.22,39.26,42560.0,38.1685,38.1977,38.1491,38.188,42560.0
2024-03-21 11:20:00,39.26,39.3,39.25,39.3,67562.0,38.188,38.2269,38.1782,38.2269,67562.0
2024-03-21 11:30:00,39.3,39.37,39.3,39.32,94208.0,38.2269,38.295,38.2269,38.2463,94208.0
2024-03-21 11:40:00,39.32,39.34,39.27,39.31,60366.0,38.2463,38.2658,38.1977,38.2366,60366.0
2024-03-21 11:50:00,39.31,39.4,39.3,39.38,83578.0,38.2366,38.3241,38.2269,38.3047,83578.0
2024-03-21 12:00:00,39.37,39.37,39.34,39.35,51148.0,38.295,38.295,38.2658,38.2755,51148.0
2024-03-21 12:10:00,39.35,39.42,39.34,39.37,61712.0,38.2755,38.3436,38.2658,38.295,61712.0
2024-03-21 12:20:00,39.37,39.43,39.36,39.41,119472.0,38.295,38.3533,38.2852,38.3339,119472.0
2024-03-21 12:30:00,39.41,39.46,39.4,39.41,72694.0,38.3339,38.3825,38.3241,38.3339,72694.0
2024-03-21 12:40:00,39.41,39.44,39.4,39.43,59548.0,38.3339,38.3631,38.3241,38.3533,59548.0
2024-03-21 12:50:00,39.42,39.51,39.42,39.48,152224.0,38.3436,38.4311,38.3436,38.402,152224.0
2024-03-21 13:00:00,39.48,39.48,39.41,39.43,65208.0,38.402,38.402,38.3339,38.3533,65208.0
2024-03-21 13:10:00,39.43,39.46,39.38,39.45,71976.0,38.3533,38.3825,38.3047,38.3728,71976.0
2024-03-21 13:20:00,39.45,39.46,39.38,39.4,61108.0,38.3728,38.3825,38.3047,38.3241,61108.0
2024-03-21 13:30:00,39.4,39.49,39.4,39.49,46568.0,38.3241,38.4117,38.3241,38.4117,46568.0
2024-03-21 13:40:00,39.49,39.51,39.45,39.48,51298.0,38.4117,38.4311,38.3728,38.402,51298.0
2024-03-21 13:50:00,39.48,39.51,39.47,39.49,79714.0,38.402,38.4311,38.3922,38.4117,79714.0
2024-03-21 14:00:00,39.49,39.49,39.44,39.47,99704.0,38.4117,38.4117,38.3631,38.3922,99704.0
2024-03-21 14:10:00,39.47,39.51,39.45,39.5,54928.0,38.3922,38.4311,38.3728,38.4214,54928.0
2024-03-21 14:20:00,39.51,39.52,39.44,39.45,67570.0,38.4311,38.4409,38.3631,38.3728,67570.0
2024-03-21 14:30:00,39.45,39.45,39.33,39.33,83644.0,38.3728,38.3728,38.2561,38.2561,83644.0
2024-03-21 14:40:00,39.33,39.35,39.3,39.34,44614.0,38.2561,38.2755,38.2269,38.2658,44614.0
2024-03-21 14:50:00,39.33,39.37,39.32,39.35,55926.0,38.2561,38.295,38.2463,38.2755,55926.0
2024-03-21 15:00:00,39.35,39.42,39.33,39.42,107970.0,38.2755,38.3436,38.2561,38.3436,107970.0
2024-03-21 15:10:00,39.42,39.44,39.37,39.38,240210.0,38.3436,38.3631,38.295,38.3047,240210.0
2024-03-21 15:20:00,39.38,39.38,39.27,39.28,128576.0,38.3047,38.3047,38.1977,38.2074,128576.0
2024-03-21 15:30:00,39.28,39.34,39.27,39.27,121276.0,38.2074,38.2658,38.1977,38.1977,121276.0
2024-03-21 15:40:00,39.27,39.34,39.26,39.29,180790.0,38.1977,38.2658,38.188,38.2172,180790.0
2024-03-21 15:50:00,39.29,39.31,39.2,39.22,430426.0,38.2172,38.2366,38.1296,38.1491,430426.0
2024-03-22 09:30:00,39.31,39.33,39.1,39.2,90042.0,38.2366,38.2561,38.0323,38.1296,90042.0
2024-03-22 09:40:00,39.21,39.26,39.18,39.24,93346.0,38.1393,38.188,38.1102,38.1685,93346.0
2024-03-22 09:50:00,39.24,39.26,39.08,39.08,109148.0,38.1685,38.188,38.0129,38.0129,109148.0
2024-03-22 10:00:00,39.08,39.13,39.03,39.05,52594.0,38.0129,38.0615,37.9643,37.9837,52594.0
2024-03-22 10:10:00,39.05,39.07,38.99,39.07,45654.0,37.9837,38.0032,37.9253,38.0032,45654.0
2024-03-22 10:20:00,39.07,39.12,39.03,39.07,44542.0,38.0032,38.0518,37.9643,38.0032,44542.0
2024-03-22 10:30:00,39.07,39.07,39.02,39.05,22666.0,38.0032,38.0032,37.9545,37.9837,22666.0
2024-03-22 10:40:00,39.05,39.05,38.92,39.01,186618.0,37.9837,37.9837,37.8573,37.9448,186618.0
2024-03-22 10:50:00,39.0,39.05,38.99,38.99,38714.0,37.9351,37.9837,37.9253,37.9253,38714.0
2024-03-22 11:00:00,38.98,39.04,38.98,39.03,37074.0,37.9156,37.974,37.9156,37.9643,37074.0
2024-03-22 11:10:00,39.03,39.06,38.99,39.01,23616.0,37.9643,37.9934,37.9253,37.9448,23616.0
2024-03-22 11:20:00,39.02,39.06,39.01,39.03,32598.0,37.9545,37.9934,37.9448,37.9643,32598.0
2024-03-22 11:30:00,39.04,39.06,38.99,38.99,44386.0,37.974,37.9934,37.9253,37.9253,44386.0
2024-03-22 11:40:00,39.0,39.05,39.0,39.02,22708.0,37.9351,37.9837,37.9351,37.9545,22708.0
2024-03-22 11:50:00,39.02,39.04,38.98,38.99,51612.0,37.9545,37.974,37.9156,37.9253,51612.0
2024-03-22 12:00:00,38.99,39.01,38.98,38.99,62790.0,37.9253,37.9448,37.9156,37.9253,62790.0
2024-03-22 12:10:00,38.99,39.06,38.99,39.04,53592.0,37.9253,37.9934,37.9253,37.974,53592.0
2024-03-22 12:20:00,39.05,39.06,39.02,39.03,33134.0,37.9837,37.9934,37.9545,37.9643,33134.0
2024-03-22 12:30:00,39.04,39.05,39.01,39.02,19558.0,37.974,37.9837,37.9448,37.9545,19558.0
2024-03-22 12:40:00,39.03,39.05,38.99,39.02,34410.0,37.9643,37.9837,37.9253,37.9545,34410.0
2024-03-22 12:50:00,39.02,39.02,39.01,39.01,37584.0,37.9545,37.9545,37.9448,37.9448,37584.0
2024-03-22 13:00:00,39.01,39.02,38.99,39.01,31014.0,37.9448,37.9545,37.9253,37.9448,31014.0
2024-03-22 13:10:00,39.0,39.02,38.99,39.02,47804.0,37.9351,37.9545,37.9253,37.9545,47804.0
2024-03-22 13:20:00,39.02,39.07,39.01,39.05,25304.0,37.9545,38.0032,37.9448,37.9837,25304.0
2024-03-22 13:30:00,39.05,39.1,39.05,39.07,41044.0,37.9837,38.0323,37.9837,38.0032,41044.0
2024-03-22 13:40:00,39.07,39.1,39.05,39.08,38540.0,38.0032,38.0323,37.9837,38.0129,38540.0
2024-03-22 13:50:00,39.08,39.12,39.07,39.1,32702.0,38.0129,38.0518,38.0032,38.0323,32702.0
2024-03-22 14:00:00,39.1,39.13,39.08,39.09,40068.0,38.0323,38.0615,38.0129,38.0226,40068.0
2024-03-22 14:10:00,39.09,39.13,39.08,39.1,44662.0,38.0226,38.0615,38.0129,38.0323,44662.0
2024-03-22 14:20:00,39.1,39.15,39.09,39.15,34800.0,38.0323,38.081,38.0226,38.081,34800.0
2024-03-22 14:30:00,39.15,39.15,39.12,39.15,13900.0,38.081,38.081,38.0518,38.081,13900.0
2024-03-22 14:40:00,39.15,39.15,39.11,39.12,23372.0,38.081,38.081,38.0421,38.0518,23372.0
2024-03-22 14:50:00,39.12,39.15,39.1,39.15,35626.0,38.0518,38.081,38.0323,38.081,35626.0
2024-03-22 15:00:00,39.15,39.15,39.12,39.13,75744.0,38.081,38.081,38.0518,38.0615,75744.0
2024-03-22 15:10:00,39.14,39.15,39.08,39.12,58252.0,38.0712,38.081,38.0129,38.0518,58252.0
2024-03-22 15:20:00,39.12,39.15,39.1,39.12,61388.0,38.0518,38.081,38.0323,38.0518,61388.0
2024-03-22 15:30:00,39.13,39.16,39.1,39.15,67882.0,38.0615,38.0907,38.0323,38.081,67882.0
2024-03-22 15:40:00,39.15,39.17,39.13,39.15,91000.0,38.081,38.1004,38.0615,38.081,91000.0
2024-03-22 15:50:00,39.15,39.17,39.05,39.06,375486.0,38.081,38.1004,37.9837,37.9934,375486.0
2024-03-25 09:30:00,38.94,38.98,38.79,38.82,113862.0,37.8767,37.9156,37.7308,37.76,113862.0
2024-03-25 09:40:00,38.82,38.92,38.8,38.9,53826.0,37.76,37.8573,37.7405,37.8378,53826.0
2024-03-25 09:50:00,38.91,38.93,38.81,38.82,49710.0,37.8475,37.867,37.7503,37.76,49710.0
2024-03-25 10:00:00,38.82,38.82,38.73,38.77,98254.0,37.76,37.76,37.6724,37.7114,98254.0
2024-03-25 10:10:00,38.77,38.8,38.7,38.71,36606.0,37.7114,37.7405,37.6433,37.653,36606.0
2024-03-25 10:20:00,38.71,38.76,38.62,38.62,65204.0,37.653,37.7016,37.5654,37.5654,65204.0
2024-03-25 10:30:00,38.61,38.63,38.52,38.56,47038.0,37.5557,37.5752,37.4682,37.5071,47038.0
2024-03-25 10:40:00,38.56,38.56,38.49,38.49,62976.0,37.5071,37.5071,37.439,37.439,62976.0
2024-03-25 10:50:00,38.5,38.56,38.44,38.46,106134.0,37.4487,37.5071,37.3904,37.4098,106134.0
2024-03-25 11:00:00,38.47,38.48,38.41,38.43,84158.0,37.4195,37.4293,37.3612,37.3806,84158.0
2024-03-25 11:10:00,38.43,38.56,38.42,38.48,115698.0,37.3806,37.5071,37.3709,37.4293,115698.0
2024-03-25 11:20:00,38.49,38.49,38.4,38.41,106460.0,37.439,37.439,37.3515,37.3612,106460.0
2024-03-25 11:30:00,38.41,38.42,38.35,38.4,147836.0,37.3612,37.3709,37.3028,37.3515,147836.0
2024-03-25 11:40:00,38.41,38.55,38.41,38.54,52768.0,37.3612,37.4974,37.3612,37.4876,52768.0
2024-03-25 11:50:00,38.53,38.55,38.48,38.52,34802.0,37.4779,37.4974,37.4293,37.4682,34802.0
2024-03-25 12:00:00,38.5,38.62,38.5,38.61,70762.0,37.4487,37.5654,37.4487,37.5557,70762.0
2024-03-25 12:10:00,38.62,38.65,38.6,38.6,22136.0,37.5654,37.5946,37.546,37.546,22136.0
2024-03-25 12:20:00,38.6,38.63,38.6,38.62,15788.0,37.546,37.5752,37.546,37.5654,15788.0
2024-03-25 12:30:00,38.62,38.63,38.57,38.6,43080.0,37.5654,37.5752,37.5168,37.546,43080.0
2024-03-25 12:40:00,38.6,38.6,38.57,38.58,35458.0,37.546,37.546,37.5168,37.5265,35458.0
2024-03-25 12:50:00,38.58,38.61,38.57,38.6,27352.0,37.5265,37.5557,37.5168,37.546,27352.0
2024-03-25 13:00:00,38.6,38.6,38.54,38.59,35884.0,37.546,37.546,37.4876,37.5363,35884.0
2024-03-25 13:10:00,38.59,38.63,38.57,38.6,32352.0,37.5363,37.5752,37.5168,37.546,32352.0
2024-03-25 13:20:00,38.6,38.6,38.56,38.6,27234.0,37.546,37.546,37.5071,37.546,27234.0
2024-03-25 13:30:00,38.6,38.61,38.59,38.59,53934.0,37.546,37.5557,37.5363,37.5363,53934.0
2024-03-25 13:40:00,38.59,38.64,38.59,38.62,33800.0,37.5363,37.5849,37.5363,37.5654,33800.0
2024-03-25 13:50:00,38.62,38.63,38.6,38.63,33636.0,37.5654,37.5752,37.546,37.5752,33636.0
2024-03-25 14:00:00,38.63,38.65,38.61,38.65,35440.0,37.5752,37.5946,37.5557,37.5946,35440.0
2024-03-25 14:10:00,38.64,38.65,38.57,38.59,36684.0,37.5849,37.5946,37.5168,37.5363,36684.0
2024-03-25 14:20:00,38.6,38.67,38.59,38.66,105316.0,37.546,37.6141,37.5363,37.6044,105316.0
2024-03-25 14:30:00,38.66,38.67,38.64,38.67,25834.0,37.6044,37.6141,37.5849,37.6141,25834.0
2024-03-25 14:40:00,38.68,38.68,38.65,38.66,20060.0,37.6238,37.6238,37.5946,37.6044,20060.0
2024-03-25 14:50:00,38.66,38.67,38.62,38.66,30584.0,37.6044,37.6141,37.5654,37.6044,30584.0
2024-03-25 15:00:00,38.66,38.67,38.63,38.67,28096.0,37.6044,37.6141,37.5752,37.6141,28096.0
2024-03-25 15:10:00,38.67,38.69,38.63,38.66,58584.0,37.6141,37.6335,37.5752,37.6044,58584.0
2024-03-25 15:20:00,38.66,38.67,38.63,38.66,51618.0,37.6044,37.6141,37.5752,37.6044,51618.0
2024-03-25 15:30:00,38.66,38.69,38.63,38.66,78030.0,37.6044,37.6335,37.5752,37.6044,78030.0
2024-03-25 15:40:00,38.66,38.68,38.63,38.63,90830.0,37.6044,37.6238,37.5752,37.5752,90830.0
2024-03-25 15:50:00,38.63,38.67,38.51,38.51,627096.0,37.5752,37.6141,37.4585,37.4585,627096.0
2024-03-26 09:30:00,38.58,38.74,38.51,38.62,117722.0,37.5265,37.6822,37.4585,37.5654,117722.0
2024-03-26 09:40:00,38.61,38.67,38.54,38.57,85004.0,37.5557,37.6141,37.4876,37.5168,85004.0
2024-03-26 09:50:00,38.56,38.57,38.49,38.5,41482.0,37.5071,37.5168,37.439,37.4487,41482.0
2024-03-26 10:00:00,38.49,38.56,38.49,38.56,67008.0,37.439,37.5071,37.439,37.5071,67008.0
2024-03-26 10:10:00,38.56,38.68,38.53,38.63,65978.0,37.5071,37.6238,37.4779,37.5752,65978.0
2024-03-26 10:20:00,38.63,38.63,38.53,38.55,69574.0,37.5752,37.5752,37.4779,37.4974,69574.0
2024-03-26 10:30:00,38.55,38.6,38.54,38.56,43242.0,37.4974,37.546,37.4876,37.5071,43242.0
2024-03-26 10:40:00,38.56,38.59,38.54,38.57,93158.0,37.5071,37.5363,37.4876,37.5168,93158.0
2024-03-26 10:50:00,38.57,38.63,38.55,38.63,66472.0,37.5168,37.5752,37.4974,37.5752,66472.0
2024-03-26 11:00:00,38.63,38.63,38.52,38.53,47914.0,37.5752,37.5752,37.4682,37.4779,47914.0
2024-03-26 11:10:00,38.53,38.58,38.52,38.58,35708.0,37.4779,37.5265,37.4682,37.5265,35708.0
2024-03-26 11:20:00,38.57,38.6,38.56,38.59,30328.0,37.5168,37.546,37.5071,37.5363,30328.0
2024-03-26 11:30:00,38.59,38.63,38.59,38.6,29388.0,37.5363,37.5752,37.5363,37.546,29388.0
2024-03-26 11:40:00,38.6,38.63,38.58,38.58,24854.0,37.546,37.5752,37.5265,37.5265,24854.0
2024-03-26 11:50:00,38.59,38.63,38.58,38.59,23638.0,37.5363,37.5752,37.5265,37.5363,23638.0
2024-03-26 12:00:00,38.59,38.59,38.49,38.49,40718.0,37.5363,37.5363,37.439,37.439,40718.0
2024-03-26 12:10:00,38.49,38.51,38.46,38.48,35046.0,37.439,37.4585,37.4098,37.4293,35046.0
2024-03-26 12:20:00,38.47,38.51,38.46,38.51,42700.0,37.4195,37.4585,37.4098,37.4585,42700.0
2024-03-26 12:30:00,38.5,38.54,38.46,38.49,56758.0,37.4487,37.4876,37.4098,37.439,56758.0
2024-03-26 12:40:00,38.49,38.52,38.48,38.49,31310.0,37.439,37.4682,37.4293,37.439,31310.0
2024-03-26 12:50:00,38.49,38.54,38.49,38.53,49652.0,37.439,37.4876,37.439,37.4779,49652.0
2024-03-26 13:00:00,38.53,38.56,38.52,38.55,22682.0,37.4779,37.5071,37.4682,37.4974,22682.0
2024-03-26 13:10:00,38.55,38.57,38.52,38.53,36978.0,37.4974,37.5168,37.4682,37.4779,36978.0
2024-03-26 13:20:00,38.53,38.54,38.51,38.52,13558.0,37.4779,37.4876,37.4585,37.4682,13558.0
2024-03-26 13:30:00,38.52,38.53,38.49,38.49,21972.0,37.4682,37.4779,37.439,37.439,21972.0
2024-03-26 13:40:00,38.5,38.5,38.46,38.48,30860.0,37.4487,37.4487,37.4098,37.4293,30860.0
2024-03-26 13:50:00,38.48,38.5,38.46,38.46,36402.0,37.4293,37.4487,37.4098,37.4098,36402.0
2024-03-26 14:00:00,38.46,38.51,38.46,38.48,21536.0,37.4098,37.4585,37.4098,37.4293,21536.0
2024-03-26 14:10:00,38.47,38.49,38.44,38.45,30344.0,37.4195,37.439,37.3904,37.4001,30344.0
2024-03-26 14:20:00,38.45,38.49,38.44,38.49,25502.0,37.4001,37.439,37.3904,37.439,25502.0
2024-03-26 14:30:00,38.49,38.5,38.47,38.47,40804.0,37.439,37.4487,37.4195,37.4195,40804.0
2024-03-26 14:40:00,38.47,38.47,38.43,38.44,28314.0,37.4195,37.4195,37.3806,37.3904,28314.0
2024-03-26 14:50:00,38.44,38.48,38.42,38.48,39282.0,37.3904,37.4293,37.3709,37.4293,39282.0
2024-03-26 15:00:00,38.47,38.48,38.45,38.46,43344.0,37.4195,37.4293,37.4001,37.4098,43344.0
2024-03-26 15:10:00,38.46,38.48,38.44,38.47,52568.0,37.4098,37.4293,37.3904,37.4195,52568.0
2024-03-26 15:20:00,38.46,38.49,38.44,38.46,83794.0,37.4098,37.439,37.3904,37.4098,83794.0
2024-03-26 15:30:00,38.46,38.46,38.4,38.44,62830.0,37.4098,37.4098,37.3515,37.3904,62830.0
2024-03-26 15:40:00,38.44,38.47,38.39,38.4,93694.0,37.3904,37.4195,37.3417,37.3515,93694.0
2024-03-26 15:50:00,38.4,38.44,38.37,38.4,536222.0,37.3515,37.3904,37.3223,37.3515,536222.0
2024-03-27 09:30:00,38.71,38.76,38.61,38.67,109662.0,37.653,37.7016,37.5557,37.6141,109662.0
2024-03-27 09:40:00,38.67,38.69,38.62,38.63,79470.0,37.6141,37.6335,37.5654,37.5752,79470.0
2024-03-27 09:50:00,38.62,38.74,38.59,38.72,93358.0,37.5654,37.6822,37.5363,37.6627,93358.0
2024-03-27 10:00:00,38.74,38.76,38.55,38.55,66466.0,37.6822,37.7016,37.4974,37.4974,66466.0
2024-03-27 10:10:00,38.54,38.55,38.45,38.54,65892.0,37.4876,37.4974,37.4001,37.4876,65892.0
2024-03-27 10:20:00,38.54,38.54,38.43,38.48,75120.0,37.4876,37.4876,37.3806,37.4293,75120.0
2024-03-27 10:30:00,38.48,38.52,38.45,38.49,37326.0,37.4293,37.4682,37.4001,37.439,37326.0
2024-03-27 10:40:00,38.48,38.51,38.39,38.4,78892.0,37.4293,37.4585,37.3417,37.3515,78892.0
2024-03-27 10:50:00,38.4,38.49,38.4,38.48,57396.0,37.3515,37.439,37.3515,37.4293,57396.0
2024-03-27 11:00:00,38.47,38.56,38.47,38.56,34896.0,37.4195,37.5071,37.4195,37.5071,34896.0
2024-03-27 11:10:00,38.55,38.58,38.52,38.53,46504.0,37.4974,37.5265,37.4682,37.4779,46504.0
2024-03-27 11:20:00,38.53,38.53,38.46,38.46,23662.0,37.4779,37.4779,37.4098,37.4098,23662.0
2024-03-27 11:30:00,38.46,38.51,38.45,38.48,44674.0,37.4098,37.4585,37.4001,37.4293,44674.0
2024-03-27 11:40:00,38.48,38.52,38.48,38.49,29574.0,37.4293,37.4682,37.4293,37.439,29574.0
2024-03-27 11:50:00,38.49,38.49,38.45,38.46,39960.0,37.439,37.439,37.4001,37.4098,39960.0
2024-03-27 12:00:00,38.46,38.46,38.42,38.42,30680.0,37.4098,37.4098,37.3709,37.3709,30680.0
2024-03-27 12:10:00,38.43,38.45,38.41,38.44,36320.0,37.3806,37.4001,37.3612,37.3904,36320.0
2024-03-27 12:20:00,38.44,38.45,38.43,38.44,22458.0,37.3904,37.4001,37.3806,37.3904,22458.0
2024-03-27 12:30:00,38.44,38.44,38.4,38.42,38526.0,37.3904,37.3904,37.3515,37.3709,38526.0
2024-03-27 12:40:00,38.42,38.42,38.38,38.41,34634.0,37.3709,37.3709,37.332,37.3612,34634.0
2024-03-27 12:50:00,38.4,38.44,38.4,38.41,26418.0,37.3515,37.3904,37.3515,37.3612,26418.0
2024-03-27 13:00:00,38.41,38.44,38.36,38.37,33862.0,37.3612,37.3904,37.3125,37.3223,33862.0
2024-03-27 13:10:00,38.36,38.37,38.33,38.35,62596.0,37.3125,37.3223,37.2834,37.3028,62596.0
2024-03-27 13:20:00,38.35,38.39,38.32,38.35,73906.0,37.3028,37.3417,37.2736,37.3028,73906.0
2024-03-27 13:30:00,38.35,38.38,38.34,38.37,29980.0,37.3028,37.332,37.2931,37.3223,29980.0
2024-03-27 13:40:00,38.37,38.38,38.34,38.35,40942.0,37.3223,37.332,37.2931,37.3028,40942.0
2024-03-27 13:50:00,38.34,38.35,38.31,38.32,35118.0,37.2931,37.3028,37.2639,37.2736,35118.0
2024-03-27 14:00:00,38.33,38.33,38.31,38.33,39004.0,37.2834,37.2834,37.2639,37.2834,39004.0
2024-03-27 14:10:00,38.33,38.42,38.32,38.42,54312.0,37.2834,37.3709,37.2736,37.3709,54312.0
2024-03-27 14:20:00,38.41,38.44,38.4,38.42,32414.0,37.3612,37.3904,37.3515,37.3709,32414.0
2024-03-27 14:30:00,38.42,38.43,38.37,38.37,29980.0,37.3709,37.3806,37.3223,37.3223,29980.0
2024-03-27 14:40:00,38.37,38.4,38.36,38.39,38836.0,37.3223,37.3515,37.3125,37.3417,38836.0
2024-03-27 14:50:00,38.38,38.41,38.38,38.39,43796.0,37.332,37.3612,37.332,37.3417,43796.0
2024-03-27 15:00:00,38.4,38.45,38.4,38.42,39848.0,37.3515,37.4001,37.3515,37.3709,39848.0
2024-03-27 15:10:00,38.41,38.45,38.38,38.44,66812.0,37.3612,37.4001,37.332,37.3904,66812.0
2024-03-27 15:20:00,38.45,38.52,38.43,38.51,99068.0,37.4001,37.4682,37.3806,37.4585,99068.0
2024-03-27 15:30:00,38.51,38.57,38.48,38.57,88900.0,37.4585,37.5168,37.4293,37.5168,88900.0
2024-03-27 15:40:00,38.56,38.6,38.56,38.58,190042.0,37.5071,37.546,37.5071,37.5265,190042.0
2024-03-27 15:50:00,38.58,38.65,38.57,38.65,682216.0,37.5265,37.5946,37.5168,37.5946,682216.0
2024-03-28 09:30:00,38.69,38.82,38.58,38.6,147828.0,37.6335,37.76,37.5265,37.546,147828.0
2024-03-28 09:40:00,38.61,38.72,38.6,38.7,76086.0,37.5557,37.6627,37.546,37.6433,76086.0
2024-03-28 09:50:00,38.71,38.85,38.69,38.82,151246.0,37.653,37.7892,37.6335,37.76,151246.0
2024-03-28 10:00:00,38.83,38.99,38.82,38.95,113164.0,37.7697,37.9253,37.76,37.8864,113164.0
2024-03-28 10:10:00,38.95,39.13,38.95,39.11,227708.0,37.8864,38.0615,37.8864,38.0421,227708.0
2024-03-28 10:20:00,39.1,39.15,39.05,39.06,142458.0,38.0323,38.081,37.9837,37.9934,142458.0
2024-03-28 10:30:00,39.06,39.06,38.85,38.85,203688.0,37.9934,37.9934,37.7892,37.7892,203688.0
2024-03-28 10:40:00,38.86,38.92,38.85,38.92,62616.0,37.7989,37.8573,37.7892,37.8573,62616.0
2024-03-28 10:50:00,38.91,38.91,38.81,38.83,70770.0,37.8475,37.8475,37.7503,37.7697,70770.0
2024-03-28 11:00:00,38.82,38.84,38.76,38.76,64640.0,37.76,37.7794,37.7016,37.7016,64640.0
2024-03-28 11:10:00,38.76,38.79,38.74,38.74,76512.0,37.7016,37.7308,37.6822,37.6822,76512.0
2024-03-28 11:20:00,38.74,38.76,38.71,38.72,36848.0,37.6822,37.7016,37.653,37.6627,36848.0
2024-03-28 11:30:00,38.72,38.8,38.72,38.79,76748.0,37.6627,37.7405,37.6627,37.7308,76748.0
2024-03-28 11:40:00,38.79,38.83,38.77,38.8,37632.0,37.7308,37.7697,37.7114,37.7405,37632.0
2024-03-28 11:50:00,38.8,38.81,38.74,38.75,56942.0,37.7405,37.7503,37.6822,37.6919,56942.0
2024-03-28 12:00:00,38.74,38.77,38.69,38.72,90712.0,37.6822,37.7114,37.6335,37.6627,90712.0
2024-03-28 12:10:00,38.72,38.72,38.65,38.67,43664.0,37.6627,37.6627,37.5946,37.6141,43664.0
2024-03-28 12:20:00,38.68,38.68,38.59,38.62,68946.0,37.6238,37.6238,37.5363,37.5654,68946.0
2024-03-28 12:30:00,38.63,38.63,38.56,38.6,41894.0,37.5752,37.5752,37.5071,37.546,41894.0
2024-03-28 12:40:00,38.6,38.64,38.58,38.6,48684.0,37.546,37.5849,37.5265,37.546,48684.0
2024-03-28 12:50:00,38.61,38.64,38.59,38.6,54718.0,37.5557,37.5849,37.5363,37.546,54718.0
2024-03-28 13:00:00,38.59,38.6,38.57,38.58,27494.0,37.5363,37.546,37.5168,37.5265,27494.0
2024-03-28 13:10:00,38.58,38.59,38.55,38.58,44364.0,37.5265,37.5363,37.4974,37.5265,44364.0
2024-03-28 13:20:00,38.58,38.6,38.55,38.57,49342.0,37.5265,37.546,37.4974,37.5168,49342.0
2024-03-28 13:30:00,38.57,38.59,38.54,38.58,29440.0,37.5168,37.5363,37.4876,37.5265,29440.0
2024-03-28 13:40:00,38.58,38.63,38.57,38.63,27594.0,37.5265,37.5752,37.5168,37.5752,27594.0
2024-03-28 13:50:00,38.62,38.62,38.55,38.55,27784.0,37.5654,37.5654,37.4974,37.4974,27784.0
2024-03-28 14:00:00,38.55,38.58,38.53,38.57,26048.0,37.4974,37.5265,37.4779,37.5168,26048.0
2024-03-28 14:10:00,38.57,38.59,38.55,38.55,19598.0,37.5168,37.5363,37.4974,37.4974,19598.0
2024-03-28 14:20:00,38.55,38.57,38.52,38.55,33742.0,37.4974,37.5168,37.4682,37.4974,33742.0
2024-03-28 14:30:00,38.54,38.56,38.51,38.56,51848.0,37.4876,37.5071,37.4585,37.5071,51848.0
2024-03-28 14:40:00,38.56,38.56,38.53,38.56,41220.0,37.5071,37.5071,37.4779,37.5071,41220.0
2024-03-28 14:50:00,38.56,38.62,38.55,38.6,42526.0,37.5071,37.5654,37.4974,37.546,42526.0
2024-03-28 15:00:00,38.6,38.61,38.55,38.57,41744.0,37.546,37.5557,37.4974,37.5168,41744.0
2024-03-28 15:10:00,38.57,38.6,38.56,38.57,73842.0,37.5168,37.546,37.5071,37.5168,73842.0
2024-03-28 15:20:00,38.57,38.67,38.56,38.67,93114.0,37.5168,37.6141,37.5071,37.6141,93114.0
2024-03-28 15:30:00,38.67,38.72,38.65,38.66,81716.0,37.6141,37.6627,37.5946,37.6044,81716.0
2024-03-28 15:40:00,38.66,38.7,38.65,38.68,139188.0,37.6044,37.6433,37.5946,37.6238,139188.0
2024-03-28 15:50:00,38.68,38.69,38.57,38.58,557868.0,37.6238,37.6335,37.5168,37.5265,557868.0
2024-04-01 09:30:00,38.6,38.6,38.23,38.35,172982.0,37.546,37.546,37.1861,37.3028,172982.0
2024-04-01 09:40:00,38.36,38.37,38.13,38.16,89142.0,37.3125,37.3223,37.0888,37.118,89142.0
2024-04-01 09:50:00,38.14,38.26,38.13,38.24,247224.0,37.0986,37.2153,37.0888,37.1958,247224.0
2024-04-01 10:00:00,38.24,38.4,38.22,38.37,152588.0,37.1958,37.3515,37.1764,37.3223,152588.0
2024-04-01 10:10:00,38.35,38.38,38.29,38.3,77796.0,37.3028,37.332,37.2445,37.2542,77796.0
2024-04-01 10:20:00,38.28,38.41,38.27,38.36,68900.0,37.2347,37.3612,37.225,37.3125,68900.0
2024-04-01 10:30:00,38.35,38.36,38.29,38.32,66918.0,37.3028,37.3125,37.2445,37.2736,66918.0
2024-04-01 10:40:00,38.32,38.34,38.27,38.28,41882.0,37.2736,37.2931,37.225,37.2347,41882.0
2024-04-01 10:50:00,38.27,38.27,38.2,38.2,278802.0,37.225,37.225,37.1569,37.1569,278802.0
2024-04-01 11:00:00,38.19,38.21,38.16,38.18,56618.0,37.1472,37.1666,37.118,37.1375,56618.0
2024-04-01 11:10:00,38.18,38.2,38.14,38.19,43838.0,37.1375,37.1569,37.0986,37.1472,43838.0
2024-04-01 11:20:00,38.18,38.29,38.16,38.24,103324.0,37.1375,37.2445,37.118,37.1958,103324.0
2024-04-01 11:30:00,38.24,38.28,38.23,38.27,35982.0,37.1958,37.2347,37.1861,37.225,35982.0
2024-04-01 11:40:00,38.27,38.27,38.24,38.27,53098.0,37.225,37.225,37.1958,37.225,53098.0
2024-04-01 11:50:00,38.27,38.27,38.19,38.19,48496.0,37.225,37.225,37.1472,37.1472,48496.0
2024-04-01 12:00:00,38.19,38.26,38.16,38.26,35666.0,37.1472,37.2153,37.118,37.2153,35666.0
2024-04-01 12:10:00,38.26,38.26,38.23,38.24,54742.0,37.2153,37.2153,37.1861,37.1958,54742.0
2024-04-01 12:20:00,38.24,38.26,38.22,38.26,34668.0,37.1958,37.2153,37.1764,37.2153,34668.0
2024-04-01 12:30:00,38.25,38.26,38.22,38.23,30508.0,37.2056,37.2153,37.1764,37.1861,30508.0
2024-04-01 12:40:00,38.23,38.23,38.2,38.22,37700.0,37.1861,37.1861,37.1569,37.1764,37700.0
2024-04-01 12:50:00,38.22,38.22,38.17,38.18,31496.0,37.1764,37.1764,37.1277,37.1375,31496.0
2024-04-01 13:00:00,38.17,38.17,38.1,38.16,30328.0,37.1277,37.1277,37.0596,37.118,30328.0
2024-04-01 13:10:00,38.16,38.21,38.16,38.21,51948.0,37.118,37.1666,37.118,37.1666,51948.0
2024-04-01 13:20:00,38.21,38.24,38.2,38.23,50604.0,37.1666,37.1958,37.1569,37.1861,50604.0
2024-04-01 13:30:00,38.23,38.24,38.22,38.24,38242.0,37.1861,37.1958,37.1764,37.1958,38242.0
2024-04-01 13:40:00,38.24,38.26,38.22,38.26,44664.0,37.1958,37.2153,37.1764,37.2153,44664.0
2024-04-01 13:50:00,38.26,38.3,38.24,38.28,38034.0,37.2153,37.2542,37.1958,37.2347,38034.0
2024-04-01 14:00:00,38.28,38.29,38.26,38.28,34210.0,37.2347,37.2445,37.2153,37.2347,34210.0
2024-04-01 14:10:00,38.28,38.32,38.27,38.3,44098.0,37.2347,37.2736,37.225,37.2542,44098.0
2024-04-01 14:20:00,38.3,38.31,38.28,38.29,57878.0,37.2542,37.2639,37.2347,37.2445,57878.0
2024-04-01 14:30:00,38.29,38.32,38.27,38.32,36150.0,37.2445,37.2736,37.225,37.2736,36150.0
2024-04-01 14:40:00,38.32,38.36,38.32,38.35,38338.0,37.2736,37.3125,37.2736,37.3028,38338.0
2024-04-01 14:50:00,38.35,38.4,38.35,38.35,96366.0,37.3028,37.3515,37.3028,37.3028,96366.0
2024-04-01 15:00:00,38.35,38.38,38.33,38.38,80066.0,37.3028,37.332,37.2834,37.332,80066.0
2024-04-01 15:10:00,38.38,38.44,38.38,38.43,83114.0,37.332,37.3904,37.332,37.3806,83114.0
2024-04-01 15:20:00,38.43,38.44,38.38,38.38,120144.0,37.3806,37.3904,37.332,37.332,120144.0
2024-04-01 15:30:00,38.38,38.39,38.34,38.34,137892.0,37.332,37.3417,37.2931,37.2931,137892.0
2024-04-01 15:40:00,38.34,38.41,38.33,38.37,93426.0,37.2931,37.3612,37.2834,37.3223,93426.0
2024-04-01 15:50:00,38.37,38.37,38.23,38.31,737896.0,37.3223,37.3223,37.1861,37.2639,737896.0
2024-04-02 09:30:00,38.26,38.47,38.15,38.17,227082.0,37.2153,37.4195,37.1083,37.1277,227082.0
2024-04-02 09:40:00,38.17,38.32,38.14,38.32,97268.0,37.1277,37.2736,37.0986,37.2736,97268.0
2024-04-02 09:50:00,38.33,38.34,38.23,38.31,80946.0,37.2834,37.2931,37.1861,37.2639,80946.0
2024-04-02 10:00:00,38.31,38.38,38.25,38.34,83462.0,37.2639,37.332,37.2056,37.2931,83462.0
2024-04-02 10:10:00,38.34,38.39,38.31,38.38,138064.0,37.2931,37.3417,37.2639,37.332,138064.0
2024-04-02 10:20:00,38.39,38.41,38.33,38.37,118264.0,37.3417,37.3612,37.2834,37.3223,118264.0
2024-04-02 10:30:00,38.36,38.42,38.33,38.41,85772.0,37.3125,37.3709,37.2834,37.3612,85772.0
2024-04-02 10:40:00,38.41,38.47,38.38,38.39,68336.0,37.3612,37.4195,37.332,37.3417,68336.0
2024-04-02 10:50:00,38.38,38.41,38.3,38.31,69670.0,37.332,37.3612,37.2542,37.2639,69670.0
2024-04-02 11:00:00,38.31,38.35,38.3,38.35,54660.0,37.2639,37.3028,37.2542,37.3028,54660.0
2024-04-02 11:10:00,38.34,38.42,38.31,38.35,160126.0,37.2931,37.3709,37.2639,37.3028,160126.0
2024-04-02 11:20:00,38.36,38.38,38.29,38.31,206334.0,37.3125,37.332,37.2445,37.2639,206334.0
2024-04-02 11:30:00,38.3,38.32,38.21,38.21,103430.0,37.2542,37.2736,37.1666,37.1666,103430.0
2024-04-02 11:40:00,38.21,38.22,38.16,38.17,42842.0,37.1666,37.1764,37.118,37.1277,42842.0
2024-04-02 11:50:00,38.17,38.17,38.12,38.13,39928.0,37.1277,37.1277,37.0791,37.0888,39928.0
2024-04-02 12:00:00,38.13,38.13,38.08,38.09,27428.0,37.0888,37.0888,37.0402,37.0499,27428.0
2024-04-02 12:10:00,38.08,38.13,38.07,38.13,42052.0,37.0402,37.0888,37.0305,37.0888,42052.0
2024-04-02 12:20:00,38.13,38.16,38.12,38.15,36174.0,37.0888,37.118,37.0791,37.1083,36174.0
2024-04-02 12:30:00,38.14,38.14,38.09,38.1,32460.0,37.0986,37.0986,37.0499,37.0596,32460.0
2024-04-02 12:40:00,38.1,38.13,38.09,38.13,45130.0,37.0596,37.0888,37.0499,37.0888,45130.0
2024-04-02 12:50:00,38.13,38.2,38.1,38.18,68644.0,37.0888,37.1569,37.0596,37.1375,68644.0
2024-04-02 13:00:00,38.18,38.18,38.13,38.13,37656.0,37.1375,37.1375,37.0888,37.0888,37656.0
2024-04-02 13:10:00,38.13,38.17,38.13,38.15,29492.0,37.0888,37.1277,37.0888,37.1083,29492.0
2024-04-02 13:20:00,38.15,38.17,38.13,38.15,19892.0,37.1083,37.1277,37.0888,37.1083,19892.0
2024-04-02 13:30:00,38.15,38.19,38.13,38.17,273714.0,37.1083,37.1472,37.0888,37.1277,273714.0
2024-04-02 13:40:00,38.17,38.18,38.09,38.12,71236.0,37.1277,37.1375,37.0499,37.0791,71236.0
2024-04-02 13:50:00,38.11,38.12,38.1,38.12,67880.0,37.0694,37.0791,37.0596,37.0791,67880.0
2024-04-02 14:00:00,38.1,38.13,38.1,38.12,32476.0,37.0596,37.0888,37.0596,37.0791,32476.0
2024-04-02 14:10:00,38.13,38.17,38.09,38.17,42236.0,37.0888,37.1277,37.0499,37.1277,42236.0
2024-04-02 14:20:00,38.17,38.19,38.15,38.18,36914.0,37.1277,37.1472,37.1083,37.1375,36914.0
2024-04-02 14:30:00,38.18,38.19,38.16,38.19,35850.0,37.1375,37.1472,37.118,37.1472,35850.0
2024-04-02 14:40:00,38.19,38.22,38.17,38.19,39200.0,37.1472,37.1764,37.1277,37.1472,39200.0
2024-04-02 14:50:00,38.19,38.2,38.17,38.19,51804.0,37.1472,37.1569,37.1277,37.1472,51804.0
2024-04-02 15:00:00,38.19,38.2,38.18,38.2,64702.0,37.1472,37.1569,37.1375,37.1569,64702.0
2024-04-02 15:10:00,38.2,38.21,38.18,38.18,66284.0,37.1569,37.1666,37.1375,37.1375,66284.0
2024-04-02 15:20:00,38.19,38.24,38.18,38.22,47598.0,37.1472,37.1958,37.1375,37.1764,47598.0
2024-04-02 15:30:00,38.23,38.27,38.22,38.24,115926.0,37.1861,37.225,37.1764,37.1958,115926.0
2024-04-02 15:40:00,38.24,38.3,38.23,38.3,129626.0,37.1958,37.2542,37.1861,37.2542,129626.0
2024-04-02 15:50:00,38.29,38.3,38.15,38.15,990428.0,37.2445,37.2542,37.1083,37.1083,990428.0
2024-04-03 09:30:00,38.07,38.2,38.02,38.13,130296.0,37.0305,37.1569,36.9818,37.0888,130296.0
2024-04-03 09:40:00,38.14,38.23,38.14,38.23,58346.0,37.0986,37.1861,37.0986,37.1861,58346.0
2024-04-03 09:50:00,38.23,38.23,38.08,38.09,176142.0,37.1861,37.1861,37.0402,37.0499,176142.0
2024-04-03 10:00:00,38.1,38.22,38.1,38.14,106028.0,37.0596,37.1764,37.0596,37.0986,106028.0
2024-04-03 10:10:00,38.13,38.27,38.13,38.23,78216.0,37.0888,37.225,37.0888,37.1861,78216.0
2024-04-03 10:20:00,38.23,38.29,38.23,38.24,50164.0,37.1861,37.2445,37.1861,37.1958,50164.0
2024-04-03 10:30:00,38.24,38.34,38.23,38.29,154946.0,37.1958,37.2931,37.1861,37.2445,154946.0
2024-04-03 10:40:00,38.31,38.33,38.27,38.31,86538.0,37.2639,37.2834,37.225,37.2639,86538.0
2024-04-03 10:50:00,38.31,38.33,38.24,38.26,48136.0,37.2639,37.2834,37.1958,37.2153,48136.0
2024-04-03 11:00:00,38.26,38.27,38.22,38.24,41350.0,37.2153,37.225,37.1764,37.1958,41350.0
2024-04-03 11:10:00,38.24,38.27,38.24,38.26,50472.0,37.1958,37.225,37.1958,37.2153,50472.0
2024-04-03 11:20:00,38.26,38.29,38.2,38.22,92464.0,37.2153,37.2445,37.1569,37.1764,92464.0
2024-04-03 11:30:00,38.22,38.24,38.2,38.22,61306.0,37.1764,37.1958,37.1569,37.1764,61306.0
2024-04-03 11:40:00,38.22,38.33,38.2,38.31,89302.0,37.1764,37.2834,37.1569,37.2639,89302.0
2024-04-03 11:50:00,38.32,38.33,38.2,38.2,158652.0,37.2736,37.2834,37.1569,37.1569,158652.0
2024-04-03 12:00:00,38.19,38.2,38.14,38.16,40352.0,37.1472,37.1569,37.0986,37.118,40352.0
2024-04-03 12:10:00,38.15,38.19,38.12,38.19,67028.0,37.1083,37.1472,37.0791,37.1472,67028.0
2024-04-03 12:20:00,38.19,38.24,38.17,38.23,60050.0,37.1472,37.1958,37.1277,37.1861,60050.0
2024-04-03 12:30:00,38.22,38.24,38.08,38.1,87424.0,37.1764,37.1958,37.0402,37.0596,87424.0
2024-04-03 12:40:00,38.1,38.21,38.1,38.19,66454.0,37.0596,37.1666,37.0596,37.1472,66454.0
2024-04-03 12:50:00,38.18,38.21,38.16,38.17,64006.0,37.1375,37.1666,37.118,37.1277,64006.0
2024-04-03 13:00:00,38.17,38.18,38.12,38.14,46596.0,37.1277,37.1375,37.0791,37.0986,46596.0
2024-04-03 13:10:00,38.14,38.15,38.1,38.13,66788.0,37.0986,37.1083,37.0596,37.0888,66788.0
2024-04-03 13:20:00,38.13,38.14,38.1,38.1,41628.0,37.0888,37.0986,37.0596,37.0596,41628.0
2024-04-03 13:30:00,38.1,38.12,38.08,38.1,47170.0,37.0596,37.0791,37.0402,37.0596,47170.0
2024-04-03 13:40:00,38.1,38.18,38.1,38.16,88152.0,37.0596,37.1375,37.0596,37.118,88152.0
2024-04-03 13:50:00,38.15,38.17,38.13,38.14,44314.0,37.1083,37.1277,37.0888,37.0986,44314.0
2024-04-03 14:00:00,38.14,38.2,38.13,38.17,87542.0,37.0986,37.1569,37.0888,37.1277,87542.0
2024-04-03 14:10:00,38.17,38.18,38.11,38.13,61820.0,37.1277,37.1375,37.0694,37.0888,61820.0
2024-04-03 14:20:00,38.13,38.15,38.1,38.13,57510.0,37.0888,37.1083,37.0596,37.0888,57510.0
2024-04-03 14:30:00,38.13,38.19,38.13,38.17,183962.0,37.0888,37.1472,37.0888,37.1277,183962.0
2024-04-03 14:40:00,38.17,38.18,38.14,38.16,65422.0,37.1277,37.1375,37.0986,37.118,65422.0
2024-04-03 14:50:00,38.16,38.19,38.15,38.17,140360.0,37.118,37.1472,37.1083,37.1277,140360.0
2024-04-03 15:00:00,38.17,38.18,38.12,38.14,112802.0,37.1277,37.1375,37.0791,37.0986,112802.0
2024-04-03 15:10:00,38.14,38.14,37.99,38.06,339378.0,37.0986,37.0986,36.9527,37.0207,339378.0
2024-04-03 15:20:00,38.05,38.13,38.05,38.1,173912.0,37.011,37.0888,37.011,37.0596,173912.0
2024-04-03 15:30:00,38.1,38.17,38.06,38.17,164682.0,37.0596,37.1277,37.0207,37.1277,164682.0
2024-04-03 15:40:00,38.16,38.24,38.15,38.22,135820.0,37.118,37.1958,37.1083,37.1764,135820.0
2024-04-03 15:50:00,38.22,38.22,38.13,38.19,636644.0,37.1764,37.1764,37.0888,37.1472,636644.0
2024-04-04 09:30:00,38.45,38.57,38.35,38.35,174850.0,37.4001,37.5168,37.3028,37.3028,174850.0
2024-04-04 09:40:00,38.36,38.41,38.29,38.34,120836.0,37.3125,37.3612,37.2445,37.2931,120836.0
2024-04-04 09:50:00,38.34,38.35,38.13,38.13,144448.0,37.2931,37.3028,37.0888,37.0888,144448.0
2024-04-04 10:00:00,38.13,38.23,38.11,38.17,84934.0,37.0888,37.1861,37.0694,37.1277,84934.0
2024-04-04 10:10:00,38.16,38.2,38.1,38.16,88610.0,37.118,37.1569,37.0596,37.118,88610.0
2024-04-04 10:20:00,38.16,38.19,38.08,38.09,86828.0,37.118,37.1472,37.0402,37.0499,86828.0
2024-04-04 10:30:00,38.08,38.12,38.07,38.12,68386.0,37.0402,37.0791,37.0305,37.0791,68386.0
2024-04-04 10:40:00,38.13,38.18,38.11,38.12,62520.0,37.0888,37.1375,37.0694,37.0791,62520.0
2024-04-04 10:50:00,38.12,38.13,38.07,38.09,83032.0,37.0791,37.0888,37.0305,37.0499,83032.0
2024-04-04 11:00:00,38.09,38.18,38.09,38.18,75814.0,37.0499,37.1375,37.0499,37.1375,75814.0
2024-04-04 11:10:00,38.18,38.24,38.17,38.21,75364.0,37.1375,37.1958,37.1277,37.1666,75364.0
2024-04-04 11:20:00,38.21,38.24,38.18,38.24,73972.0,37.1666,37.1958,37.1375,37.1958,73972.0
2024-04-04 11:30:00,38.24,38.24,38.1,38.1,61392.0,37.1958,37.1958,37.0596,37.0596,61392.0
2024-04-04 11:40:00,38.1,38.16,38.09,38.15,75736.0,37.0596,37.118,37.0499,37.1083,75736.0
2024-04-04 11:50:00,38.15,38.2,38.15,38.18,47700.0,37.1083,37.1569,37.1083,37.1375,47700.0
2024-04-04 12:00:00,38.18,38.32,38.18,38.31,86698.0,37.1375,37.2736,37.1375,37.2639,86698.0
2024-04-04 12:10:00,38.31,38.31,38.27,38.3,76324.0,37.2639,37.2639,37.225,37.2542,76324.0
2024-04-04 12:20:00,38.3,38.33,38.25,38.27,60522.0,37.2542,37.2834,37.2056,37.225,60522.0
2024-04-04 12:30:00,38.26,38.31,38.24,38.29,48088.0,37.2153,37.2639,37.1958,37.2445,48088.0
2024-04-04 12:40:00,38.3,38.3,38.24,38.29,58578.0,37.2542,37.2542,37.1958,37.2445,58578.0
2024-04-04 12:50:00,38.29,38.32,38.29,38.29,37238.0,37.2445,37.2736,37.2445,37.2445,37238.0
2024-04-04 13:00:00,38.29,38.3,38.27,38.29,42246.0,37.2445,37.2542,37.225,37.2445,42246.0
2024-04-04 13:10:00,38.3,38.32,38.29,38.3,24642.0,37.2542,37.2736,37.2445,37.2542,24642.0
2024-04-04 13:20:00,38.3,38.34,38.29,38.33,51744.0,37.2542,37.2931,37.2445,37.2834,51744.0
2024-04-04 13:30:00,38.33,38.34,38.28,38.29,64196.0,37.2834,37.2931,37.2347,37.2445,64196.0
2024-04-04 13:40:00,38.29,38.31,38.24,38.26,41752.0,37.2445,37.2639,37.1958,37.2153,41752.0
2024-04-04 13:50:00,38.25,38.27,38.24,38.25,63284.0,37.2056,37.225,37.1958,37.2056,63284.0
2024-04-04 14:00:00,38.25,38.25,38.16,38.18,76020.0,37.2056,37.2056,37.118,37.1375,76020.0
2024-04-04 14:10:00,38.18,38.18,38.04,38.05,93648.0,37.1375,37.1375,37.0013,37.011,93648.0
2024-04-04 14:20:00,38.04,38.06,37.92,37.93,99532.0,37.0013,37.0207,36.8846,36.8943,99532.0
2024-04-04 14:30:00,37.92,37.92,37.77,37.88,115538.0,36.8846,36.8846,36.7387,36.8457,115538.0
2024-04-04 14:40:00,37.87,37.87,37.74,37.8,81964.0,36.8359,36.8359,36.7095,36.7678,81964.0
2024-04-04 14:50:00,37.8,37.8,37.72,37.75,174220.0,36.7678,36.7678,36.69,36.7192,174220.0
2024-04-04 15:00:00,37.73,37.79,37.68,37.71,314274.0,36.6997,36.7581,36.6511,36.6803,314274.0
2024-04-04 15:10:00,37.7,37.7,37.62,37.63,176734.0,36.6706,36.6706,36.5928,36.6025,176734.0
2024-04-04 15:20:00,37.63,37.66,37.58,37.6,132458.0,36.6025,36.6317,36.5538,36.5733,132458.0
2024-04-04 15:30:00,37.6,37.63,37.55,37.58,159090.0,36.5733,36.6025,36.5247,36.5538,159090.0
2024-04-04 15:40:00,37.58,37.73,37.54,37.73,208536.0,36.5538,36.6997,36.5149,36.6997,208536.0
2024-04-04 15:50:00,37.73,37.74,37.59,37.6,939560.0,36.6997,36.7095,36.5636,36.5733,939560.0
2024-04-05 09:30:00,37.8,37.93,37.74,37.93,160268.0,36.7678,36.8943,36.7095,36.8943,160268.0
2024-04-05 09:40:00,37.93,37.98,37.88,37.93,131774.0,36.8943,36.9429,36.8457,36.8943,131774.0
2024-04-05 09:50:00,37.94,38.01,37.92,37.99,50108.0,36.904,36.9721,36.8846,36.9527,50108.0
2024-04-05 10:00:00,37.99,38.07,37.97,38.06,112764.0,36.9527,37.0305,36.9332,37.0207,112764.0
2024-04-05 10:10:00,38.06,38.13,37.99,38.01,122954.0,37.0207,37.0888,36.9527,36.9721,122954.0
2024-04-05 10:20:00,38.01,38.05,37.98,38.01,54982.0,36.9721,37.011,36.9429,36.9721,54982.0
2024-04-05 10:30:00,38.01,38.08,37.98,38.02,67694.0,36.9721,37.0402,36.9429,36.9818,67694.0
2024-04-05 10:40:00,38.01,38.1,37.99,38.1,50294.0,36.9721,37.0596,36.9527,37.0596,50294.0
2024-04-05 10:50:00,38.1,38.17,38.09,38.17,47604.0,37.0596,37.1277,37.0499,37.1277,47604.0
2024-04-05 11:00:00,38.17,38.19,38.12,38.17,50656.0,37.1277,37.1472,37.0791,37.1277,50656.0
2024-04-05 11:10:00,38.18,38.2,38.1,38.13,57866.0,37.1375,37.1569,37.0596,37.0888,57866.0
2024-04-05 11:20:00,38.13,38.19,38.09,38.19,58154.0,37.0888,37.1472,37.0499,37.1472,58154.0
2024-04-05 11:30:00,38.19,38.21,38.13,38.14,45366.0,37.1472,37.1666,37.0888,37.0986,45366.0
2024-04-05 11:40:00,38.15,38.27,38.15,38.25,103260.0,37.1083,37.225,37.1083,37.2056,103260.0
2024-04-05 11:50:00,38.24,38.35,38.24,38.32,72622.0,37.1958,37.3028,37.1958,37.2736,72622.0
2024-04-05 12:00:00,38.33,38.39,38.33,38.38,59326.0,37.2834,37.3417,37.2834,37.332,59326.0
2024-04-05 12:10:00,38.38,38.4,38.34,38.38,79744.0,37.332,37.3515,37.2931,37.332,79744.0
2024-04-05 12:20:00,38.38,38.41,38.34,38.39,60858.0,37.332,37.3612,37.2931,37.3417,60858.0
2024-04-05 12:30:00,38.38,38.41,38.37,38.41,70182.0,37.332,37.3612,37.3223,37.3612,70182.0
2024-04-05 12:40:00,38.41,38.41,38.37,38.37,60866.0,37.3612,37.3612,37.3223,37.3223,60866.0
2024-04-05 12:50:00,38.38,38.43,38.36,38.41,71996.0,37.332,37.3806,37.3125,37.3612,71996.0
2024-04-05 13:00:00,38.4,38.41,38.28,38.32,93080.0,37.3515,37.3612,37.2347,37.2736,93080.0
2024-04-05 13:10:00,38.32,38.34,38.29,38.29,63514.0,37.2736,37.2931,37.2445,37.2445,63514.0
2024-04-05 13:20:00,38.29,38.33,38.27,38.32,71278.0,37.2445,37.2834,37.225,37.2736,71278.0
2024-04-05 13:30:00,38.32,38.36,38.3,38.33,61482.0,37.2736,37.3125,37.2542,37.2834,61482.0
2024-04-05 13:40:00,38.33,38.34,38.28,38.3,88962.0,37.2834,37.2931,37.2347,37.2542,88962.0
2024-04-05 13:50:00,38.3,38.31,38.19,38.22,93454.0,37.2542,37.2639,37.1472,37.1764,93454.0
2024-04-05 14:00:00,38.22,38.28,38.13,38.27,87826.0,37.1764,37.2347,37.0888,37.225,87826.0
2024-04-05 14:10:00,38.27,38.29,38.22,38.24,97230.0,37.225,37.2445,37.1764,37.1958,97230.0
2024-04-05 14:20:00,38.24,38.27,38.17,38.17,96692.0,37.1958,37.225,37.1277,37.1277,96692.0
2024-04-05 14:30:00,38.17,38.21,38.16,38.19,175714.0,37.1277,37.1666,37.118,37.1472,175714.0
2024-04-05 14:40:00,38.19,38.2,38.14,38.16,116832.0,37.1472,37.1569,37.0986,37.118,116832.0
2024-04-05 14:50:00,38.16,38.19,38.16,38.19,102838.0,37.118,37.1472,37.118,37.1472,102838.0
2024-04-05 15:00:00,38.18,38.21,38.17,38.18,131778.0,37.1375,37.1666,37.1277,37.1375,131778.0
2024-04-05 15:10:00,38.18,38.26,38.18,38.25,147578.0,37.1375,37.2153,37.1375,37.2056,147578.0
2024-04-05 15:20:00,38.25,38.29,38.22,38.27,112290.0,37.2056,37.2445,37.1764,37.225,112290.0
2024-04-05 15:30:00,38.27,38.35,38.24,38.33,242290.0,37.225,37.3028,37.1958,37.2834,242290.0
2024-04-05 15:40:00,38.33,38.36,38.3,38.34,233330.0,37.2834,37.3125,37.2542,37.2931,233330.0
2024-04-05 15:50:00,38.34,38.44,38.3,38.31,943008.0,37.2931,37.3904,37.2542,37.2639,943008.0
2024-04-08 09:30:00,38.16,38.33,38.16,38.19,260546.0,37.118,37.2834,37.118,37.1472,260546.0
2024-04-08 09:40:00,38.17,38.26,38.1,38.26,105328.0,37.1277,37.2153,37.0596,37.2153,105328.0
2024-04-08 09:50:00,38.26,38.27,38.17,38.26,152230.0,37.2153,37.225,37.1277,37.2153,152230.0
2024-04-08 10:00:00,38.24,38.24,38.13,38.2,92272.0,37.1958,37.1958,37.0888,37.1569,92272.0
2024-04-08 10:10:00,38.21,38.21,38.14,38.17,88394.0,37.1666,37.1666,37.0986,37.1277,88394.0
2024-04-08 10:20:00,38.17,38.27,38.17,38.27,70390.0,37.1277,37.225,37.1277,37.225,70390.0
2024-04-08 10:30:00,38.27,38.29,38.22,38.22,67310.0,37.225,37.2445,37.1764,37.1764,67310.0
2024-04-08 10:40:00,38.22,38.22,38.13,38.15,64306.0,37.1764,37.1764,37.0888,37.1083,64306.0
2024-04-08 10:50:00,38.15,38.17,38.13,38.14,99698.0,37.1083,37.1277,37.0888,37.0986,99698.0
2024-04-08 11:00:00,38.14,38.16,38.08,38.09,82788.0,37.0986,37.118,37.0402,37.0499,82788.0
2024-04-08 11:10:00,38.09,38.15,38.09,38.13,54616.0,37.0499,37.1083,37.0499,37.0888,54616.0
2024-04-08 11:20:00,38.13,38.21,38.12,38.18,82938.0,37.0888,37.1666,37.0791,37.1375,82938.0
2024-04-08 11:30:00,38.18,38.19,38.09,38.11,66674.0,37.1375,37.1472,37.0499,37.0694,66674.0
2024-04-08 11:40:00,38.1,38.13,38.04,38.07,39978.0,37.0596,37.0888,37.0013,37.0305,39978.0
2024-04-08 11:50:00,38.07,38.09,38.04,38.07,73798.0,37.0305,37.0499,37.0013,37.0305,73798.0
2024-04-08 12:00:00,38.08,38.1,38.05,38.09,67940.0,37.0402,37.0596,37.011,37.0499,67940.0
2024-04-08 12:10:00,38.1,38.13,38.06,38.13,44062.0,37.0596,37.0888,37.0207,37.0888,44062.0
2024-04-08 12:20:00,38.12,38.13,38.09,38.1,54446.0,37.0791,37.0888,37.0499,37.0596,54446.0
2024-04-08 12:30:00,38.1,38.12,38.08,38.12,33260.0,37.0596,37.0791,37.0402,37.0791,33260.0
2024-04-08 12:40:00,38.11,38.15,38.1,38.13,30804.0,37.0694,37.1083,37.0596,37.0888,30804.0
2024-04-08 12:50:00,38.14,38.19,38.1,38.19,77208.0,37.0986,37.1472,37.0596,37.1472,77208.0
2024-04-08 13:00:00,38.19,38.2,38.17,38.19,27294.0,37.1472,37.1569,37.1277,37.1472,27294.0
2024-04-08 13:10:00,38.19,38.2,38.15,38.2,70138.0,37.1472,37.1569,37.1083,37.1569,70138.0
2024-04-08 13:20:00,38.21,38.24,38.16,38.19,82466.0,37.1666,37.1958,37.118,37.1472,82466.0
2024-04-08 13:30:00,38.19,38.19,38.13,38.15,44360.0,37.1472,37.1472,37.0888,37.1083,44360.0
2024-04-08 13:40:00,38.15,38.19,38.13,38.17,55188.0,37.1083,37.1472,37.0888,37.1277,55188.0
2024-04-08 13:50:00,38.17,38.23,38.16,38.21,41074.0,37.1277,37.1861,37.118,37.1666,41074.0
2024-04-08 14:00:00,38.21,38.23,38.18,38.22,35316.0,37.1666,37.1861,37.1375,37.1764,35316.0
2024-04-08 14:10:00,38.22,38.22,38.18,38.19,41496.0,37.1764,37.1764,37.1375,37.1472,41496.0
2024-04-08 14:20:00,38.2,38.21,38.17,38.18,41284.0,37.1569,37.1666,37.1277,37.1375,41284.0
2024-04-08 14:30:00,38.18,38.19,38.11,38.12,78028.0,37.1375,37.1472,37.0694,37.0791,78028.0
2024-04-08 14:40:00,38.12,38.16,38.11,38.16,51758.0,37.0791,37.118,37.0694,37.118,51758.0
2024-04-08 14:50:00,38.16,38.17,38.13,38.17,50958.0,37.118,37.1277,37.0888,37.1277,50958.0
2024-04-08 15:00:00,38.17,38.21,38.13,38.17,53230.0,37.1277,37.1666,37.0888,37.1277,53230.0
2024-04-08 15:10:00,38.17,38.17,38.15,38.17,25102.0,37.1277,37.1277,37.1083,37.1277,25102.0
2024-04-08 15:20:00,38.17,38.18,38.13,38.18,55864.0,37.1277,37.1375,37.0888,37.1375,55864.0
2024-04-08 15:30:00,38.18,38.18,38.02,38.03,125378.0,37.1375,37.1375,36.9818,36.9916,125378.0
2024-04-08 15:40:00,38.03,38.04,37.99,38.02,150754.0,36.9916,37.0013,36.9527,36.9818,150754.0
2024-04-08 15:50:00,38.02,38.02,37.91,37.96,882402.0,36.9818,36.9818,36.8748,36.9235,882402.0
2024-04-09 09:30:00,38.12,38.29,38.02,38.16,272724.0,37.0791,37.2445,36.9818,37.118,272724.0
2024-04-09 09:40:00,38.16,38.2,37.97,37.97,159442.0,37.118,37.1569,36.9332,36.9332,159442.0
2024-04-09 09:50:00,37.98,38.05,37.88,37.91,130706.0,36.9429,37.011,36.8457,36.8748,130706.0
2024-04-09 10:00:00,37.9,37.9,37.66,37.72,189512.0,36.8651,36.8651,36.6317,36.69,189512.0
2024-04-09 10:10:00,37.72,37.77,37.68,37.71,157998.0,36.69,36.7387,36.6511,36.6803,157998.0
2024-04-09 10:20:00,37.71,37.79,37.66,37.66,126128.0,36.6803,36.7581,36.6317,36.6317,126128.0
2024-04-09 10:30:00,37.66,37.66,37.38,37.38,227628.0,36.6317,36.6317,36.3593,36.3593,227628.0
2024-04-09 10:40:00,37.38,37.47,37.34,37.35,94534.0,36.3593,36.4468,36.3204,36.3301,94534.0
2024-04-09 10:50:00,37.36,37.51,37.35,37.5,128904.0,36.3399,36.4858,36.3301,36.476,128904.0
2024-04-09 11:00:00,37.5,37.57,37.49,37.57,80340.0,36.476,36.5441,36.4663,36.5441,80340.0
2024-04-09 11:10:00,37.56,37.63,37.54,37.59,127514.0,36.5344,36.6025,36.5149,36.5636,127514.0
2024-04-09 11:20:00,37.6,37.65,37.59,37.62,49066.0,36.5733,36.6219,36.5636,36.5928,49066.0
2024-04-09 11:30:00,37.61,37.66,37.6,37.64,112212.0,36.583,36.6317,36.5733,36.6122,112212.0
2024-04-09 11:40:00,37.64,37.74,37.64,37.7,275222.0,36.6122,36.7095,36.6122,36.6706,275222.0
2024-04-09 11:50:00,37.69,37.72,37.67,37.69,159396.0,36.6608,36.69,36.6414,36.6608,159396.0
2024-04-09 12:00:00,37.68,37.76,37.68,37.75,126038.0,36.6511,36.7289,36.6511,36.7192,126038.0
2024-04-09 12:10:00,37.75,37.79,37.74,37.75,85768.0,36.7192,36.7581,36.7095,36.7192,85768.0
2024-04-09 12:20:00,37.74,37.77,37.72,37.74,87880.0,36.7095,36.7387,36.69,36.7095,87880.0
2024-04-09 12:30:00,37.74,37.77,37.73,37.77,121498.0,36.7095,36.7387,36.6997,36.7387,121498.0
2024-04-09 12:40:00,37.77,37.81,37.76,37.78,74928.0,36.7387,36.7776,36.7289,36.7484,74928.0
2024-04-09 12:50:00,37.78,37.79,37.69,37.7,122978.0,36.7484,36.7581,36.6608,36.6706,122978.0
2024-04-09 13:00:00,37.69,37.76,37.69,37.74,70606.0,36.6608,36.7289,36.6608,36.7095,70606.0
2024-04-09 13:10:00,37.75,37.79,37.74,37.76,68692.0,36.7192,36.7581,36.7095,36.7289,68692.0
2024-04-09 13:20:00,37.77,37.77,37.71,37.71,63334.0,36.7387,36.7387,36.6803,36.6803,63334.0
2024-04-09 13:30:00,37.71,37.77,37.7,37.76,54066.0,36.6803,36.7387,36.6706,36.7289,54066.0
2024-04-09 13:40:00,37.77,37.78,37.72,37.74,82542.0,36.7387,36.7484,36.69,36.7095,82542.0
2024-04-09 13:50:00,37.74,37.75,37.72,37.73,51636.0,36.7095,36.7192,36.69,36.6997,51636.0
2024-04-09 14:00:00,37.73,37.76,37.7,37.75,54648.0,36.6997,36.7289,36.6706,36.7192,54648.0
2024-04-09 14:10:00,37.75,37.8,37.74,37.8,66132.0,36.7192,36.7678,36.7095,36.7678,66132.0
2024-04-09 14:20:00,37.8,37.82,37.74,37.74,128390.0,36.7678,36.7873,36.7095,36.7095,128390.0
2024-04-09 14:30:00,37.75,37.76,37.69,37.71,82092.0,36.7192,36.7289,36.6608,36.6803,82092.0
2024-04-09 14:40:00,37.71,37.74,37.71,37.72,84078.0,36.6803,36.7095,36.6803,36.69,84078.0
2024-04-09 14:50:00,37.72,37.74,37.71,37.72,65762.0,36.69,36.7095,36.6803,36.69,65762.0
2024-04-09 15:00:00,37.72,37.72,37.68,37.69,81004.0,36.69,36.69,36.6511,36.6608,81004.0
2024-04-09 15:10:00,37.69,37.74,37.68,37.72,143952.0,36.6608,36.7095,36.6511,36.69,143952.0
2024-04-09 15:20:00,37.72,37.89,37.72,37.88,165986.0,36.69,36.8554,36.69,36.8457,165986.0
2024-04-09 15:30:00,37.89,37.92,37.84,37.84,144732.0,36.8554,36.8846,36.8067,36.8067,144732.0
2024-04-09 15:40:00,37.84,37.93,37.79,37.93,238028.0,36.8067,36.8943,36.7581,36.8943,238028.0
2024-04-09 15:50:00,37.93,37.96,37.87,37.96,511200.0,36.8943,36.9235,36.8359,36.9235,511200.0
2024-04-10 09:30:00,37.76,37.79,37.27,37.53,350436.0,36.7289,36.7581,36.2523,36.5052,350436.0
2024-04-10 09:40:00,37.54,37.55,37.28,37.37,395794.0,36.5149,36.5247,36.262,36.3496,395794.0
2024-04-10 09:50:00,37.37,37.68,37.35,37.59,253206.0,36.3496,36.6511,36.3301,36.5636,253206.0
2024-04-10 10:00:00,37.57,37.67,37.51,37.66,124174.0,36.5441,36.6414,36.4858,36.6317,124174.0
2024-04-10 10:10:00,37.65,37.72,37.62,37.7,205936.0,36.6219,36.69,36.5928,36.6706,205936.0
2024-04-10 10:20:00,37.7,37.76,37.68,37.69,231262.0,36.6706,36.7289,36.6511,36.6608,231262.0
2024-04-10 10:30:00,37.69,37.84,37.68,37.8,178370.0,36.6608,36.8067,36.6511,36.7678,178370.0
2024-04-10 10:40:00,37.79,37.8,37.71,37.74,263978.0,36.7581,36.7678,36.6803,36.7095,263978.0
2024-04-10 10:50:00,37.74,37.77,37.6,37.61,161836.0,36.7095,36.7387,36.5733,36.583,161836.0
2024-04-10 11:00:00,37.61,37.63,37.58,37.6,113342.0,36.583,36.6025,36.5538,36.5733,113342.0
2024-04-10 11:10:00,37.6,37.61,37.54,37.6,151648.0,36.5733,36.583,36.5149,36.5733,151648.0
2024-04-10 11:20:00,37.6,37.67,37.59,37.67,92242.0,36.5733,36.6414,36.5636,36.6414,92242.0
2024-04-10 11:30:00,37.67,37.68,37.46,37.48,148134.0,36.6414,36.6511,36.4371,36.4566,148134.0
2024-04-10 11:40:00,37.47,37.54,37.44,37.52,112806.0,36.4468,36.5149,36.4177,36.4955,112806.0
2024-04-10 11:50:00,37.52,37.54,37.5,37.53,81626.0,36.4955,36.5149,36.476,36.5052,81626.0
2024-04-10 12:00:00,37.52,37.55,37.48,37.48,146820.0,36.4955,36.5247,36.4566,36.4566,146820.0
2024-04-10 12:10:00,37.49,37.53,37.48,37.49,177170.0,36.4663,36.5052,36.4566,36.4663,177170.0
2024-04-10 12:20:00,37.48,37.51,37.46,37.47,85756.0,36.4566,36.4858,36.4371,36.4468,85756.0
2024-04-10 12:30:00,37.47,37.54,37.47,37.48,149562.0,36.4468,36.5149,36.4468,36.4566,149562.0
2024-04-10 12:40:00,37.49,37.54,37.48,37.51,111642.0,36.4663,36.5149,36.4566,36.4858,111642.0
2024-04-10 12:50:00,37.51,37.54,37.5,37.52,112374.0,36.4858,36.5149,36.476,36.4955,112374.0
2024-04-10 13:00:00,37.53,37.56,37.43,37.45,106356.0,36.5052,36.5344,36.4079,36.4274,106356.0
2024-04-10 13:10:00,37.43,37.54,37.43,37.53,101298.0,36.4079,36.5149,36.4079,36.5052,101298.0
2024-04-10 13:20:00,37.52,37.58,37.47,37.47,233618.0,36.4955,36.5538,36.4468,36.4468,233618.0
2024-04-10 13:30:00,37.46,37.52,37.44,37.48,181106.0,36.4371,36.4955,36.4177,36.4566,181106.0
2024-04-10 13:40:00,37.49,37.53,37.45,37.48,168052.0,36.4663,36.5052,36.4274,36.4566,168052.0
2024-04-10 13:50:00,37.47,37.63,37.47,37.58,251940.0,36.4468,36.6025,36.4468,36.5538,251940.0
2024-04-10 14:00:00,37.58,37.65,37.54,37.6,138572.0,36.5538,36.6219,36.5149,36.5733,138572.0
2024-04-10 14:10:00,37.59,37.62,37.55,37.56,117462.0,36.5636,36.5928,36.5247,36.5344,117462.0
2024-04-10 14:20:00,37.58,37.59,37.51,37.53,191142.0,36.5538,36.5636,36.4858,36.5052,191142.0
2024-04-10 14:30:00,37.53,37.58,37.48,37.57,212134.0,36.5052,36.5538,36.4566,36.5441,212134.0
2024-04-10 14:40:00,37.56,37.66,37.55,37.63,262130.0,36.5344,36.6317,36.5247,36.6025,262130.0
2024-04-10 14:50:00,37.63,37.63,37.52,37.55,216658.0,36.6025,36.6025,36.4955,36.5247,216658.0
2024-04-10 15:00:00,37.55,37.64,37.54,37.61,716248.0,36.5247,36.6122,36.5149,36.583,716248.0
2024-04-10 15:10:00,37.62,37.67,37.58,37.64,341048.0,36.5928,36.6414,36.5538,36.6122,341048.0
2024-04-10 15:20:00,37.65,37.68,37.58,37.63,255708.0,36.6219,36.6511,36.5538,36.6025,255708.0
2024-04-10 15:30:00,37.63,37.63,37.38,37.4,448268.0,36.6025,36.6025,36.3593,36.3788,448268.0
2024-04-10 15:40:00,37.4,37.49,37.4,37.46,291724.0,36.3788,36.4663,36.3788,36.4371,291724.0
2024-04-10 15:50:00,37.46,37.46,37.32,37.37,946500.0,36.4371,36.4371,36.3009,36.3496,946500.0
2024-04-11 09:30:00,36.17,36.72,35.42,35.44,1555052.0,35.1823,35.7173,34.4528,34.4723,1555052.0
2024-04-11 09:40:00,35.4,35.52,34.96,35.1,969484.0,34.4334,34.5501,34.0054,34.1416,969484.0
2024-04-11 09:50:00,35.1,35.17,34.89,35.16,1165592.0,34.1416,34.2097,33.9373,34.1999,1165592.0
2024-04-11 10:00:00,35.17,35.25,34.73,34.73,820282.0,34.2097,34.2875,33.7817,33.7817,820282.0
2024-04-11 10:10:00,34.74,35.12,34.73,35.03,605638.0,33.7914,34.161,33.7817,34.0735,605638.0
2024-04-11 10:20:00,35.02,35.22,34.98,35.08,405140.0,34.0637,34.2583,34.0248,34.1221,405140.0
2024-04-11 10:30:00,35.09,35.47,35.05,35.44,259042.0,34.1318,34.5015,34.0929,34.4723,259042.0
2024-04-11 10:40:00,35.45,35.57,35.41,35.44,369592.0,34.482,34.5987,34.4431,34.4723,369592.0
2024-04-11 10:50:00,35.43,35.69,35.42,35.65,235418.0,34.4626,34.7155,34.4528,34.6765,235418.0
2024-04-11 11:00:00,35.65,35.77,35.65,35.73,307530.0,34.6765,34.7933,34.6765,34.7544,307530.0
2024-04-11 11:10:00,35.74,35.8,35.72,35.76,261804.0,34.7641,34.8225,34.7446,34.7835,261804.0
2024-04-11 11:20:00,35.76,35.77,35.46,35.59,367242.0,34.7835,34.7933,34.4917,34.6182,367242.0
2024-04-11 11:30:00,35.6,35.6,35.49,35.52,182512.0,34.6279,34.6279,34.5209,34.5501,182512.0
2024-04-11 11:40:00,35.52,35.67,35.52,35.66,255648.0,34.5501,34.696,34.5501,34.6863,255648.0
2024-04-11 11:50:00,35.65,35.66,35.4,35.52,232504.0,34.6765,34.6863,34.4334,34.5501,232504.0
2024-04-11 12:00:00,35.52,35.61,35.51,35.59,126658.0,34.5501,34.6376,34.5404,34.6182,126658.0
2024-04-11 12:10:00,35.58,35.62,35.46,35.49,142158.0,34.6085,34.6474,34.4917,34.5209,142158.0
2024-04-11 12:20:00,35.49,35.49,35.19,35.22,181354.0,34.5209,34.5209,34.2291,34.2583,181354.0
2024-04-11 12:30:00,35.22,35.33,35.18,35.2,123814.0,34.2583,34.3653,34.2194,34.2388,123814.0
2024-04-11 12:40:00,35.21,35.32,35.21,35.26,105562.0,34.2486,34.3556,34.2486,34.2972,105562.0
2024-04-11 12:50:00,35.26,35.27,35.11,35.13,132062.0,34.2972,34.3069,34.1513,34.1707,132062.0
2024-04-11 13:00:00,35.14,35.37,35.09,35.28,243998.0,34.1805,34.4042,34.1318,34.3166,243998.0
2024-04-11 13:10:00,35.29,35.38,35.29,35.37,129308.0,34.3264,34.4139,34.3264,34.4042,129308.0
2024-04-11 13:20:00,35.35,35.38,35.31,35.38,144372.0,34.3847,34.4139,34.3458,34.4139,144372.0
2024-04-11 13:30:00,35.38,35.43,35.13,35.17,141426.0,34.4139,34.4626,34.1707,34.2097,141426.0
2024-04-11 13:40:00,35.17,35.2,35.1,35.1,230490.0,34.2097,34.2388,34.1416,34.1416,230490.0
2024-04-11 13:50:00,35.1,35.27,35.1,35.13,322922.0,34.1416,34.3069,34.1416,34.1707,322922.0
2024-04-11 14:00:00,35.13,35.27,35.1,35.2,170500.0,34.1707,34.3069,34.1416,34.2388,170500.0
2024-04-11 14:10:00,35.2,35.23,35.06,35.07,183898.0,34.2388,34.268,34.1027,34.1124,183898.0
2024-04-11 14:20:00,35.07,35.14,35.02,35.07,236276.0,34.1124,34.1805,34.0637,34.1124,236276.0
2024-04-11 14:30:00,35.07,35.19,35.02,35.16,284230.0,34.1124,34.2291,34.0637,34.1999,284230.0
2024-04-11 14:40:00,35.16,35.21,35.05,35.08,255208.0,34.1999,34.2486,34.0929,34.1221,255208.0
2024-04-11 14:50:00,35.09,35.22,35.08,35.22,258232.0,34.1318,34.2583,34.1221,34.2583,258232.0
2024-04-11 15:00:00,35.22,35.32,35.21,35.22,246428.0,34.2583,34.3556,34.2486,34.2583,246428.0
2024-04-11 15:10:00,35.22,35.24,35.01,35.02,389898.0,34.2583,34.2777,34.054,34.0637,389898.0
2024-04-11 15:20:00,35.02,35.02,34.84,34.91,498154.0,34.0637,34.0637,33.8887,33.9568,498154.0
2024-04-11 15:30:00,34.91,34.91,34.75,34.81,511080.0,33.9568,33.9568,33.8011,33.8595,511080.0
2024-04-11 15:40:00,34.8,35.02,34.8,35.02,530780.0,33.8498,34.0637,33.8498,34.0637,530780.0
2024-04-11 15:50:00,35.02,35.06,34.9,34.94,1484800.0,34.0637,34.1027,33.947,33.9859,1484800.0
2024-04-12 09:30:00,35.01,35.12,34.71,34.74,448118.0,34.054,34.161,33.7622,33.7914,448118.0
2024-04-12 09:40:00,34.75,34.89,34.63,34.88,292426.0,33.8011,33.9373,33.6844,33.9276,292426.0
2024-04-12 09:50:00,34.89,35.04,34.85,35.03,207710.0,33.9373,34.0832,33.8984,34.0735,207710.0
2024-04-12 10:00:00,35.04,35.17,34.98,35.02,275760.0,34.0832,34.2097,34.0248,34.0637,275760.0
2024-04-12 10:10:00,35.02,35.05,34.94,34.98,293016.0,34.0637,34.0929,33.9859,34.0248,293016.0
2024-04-12 10:20:00,34.98,35.08,34.95,34.99,249860.0,34.0248,34.1221,33.9957,34.0346,249860.0
2024-04-12 10:30:00,34.99,35.12,34.99,35.07,185486.0,34.0346,34.161,34.0346,34.1124,185486.0
2024-04-12 10:40:00,35.07,35.07,34.96,34.98,183918.0,34.1124,34.1124,34.0054,34.0248,183918.0
2024-04-12 10:50:00,34.98,35.17,34.97,35.11,174060.0,34.0248,34.2097,34.0151,34.1513,174060.0
2024-04-12 11:00:00,35.12,35.32,35.1,35.31,148136.0,34.161,34.3556,34.1416,34.3458,148136.0
2024-04-12 11:10:00,35.31,35.38,35.29,35.35,131388.0,34.3458,34.4139,34.3264,34.3847,131388.0
2024-04-12 11:20:00,35.35,35.37,35.3,35.34,163960.0,34.3847,34.4042,34.3361,34.375,163960.0
2024-04-12 11:30:00,35.34,35.47,35.33,35.37,181644.0,34.375,34.5015,34.3653,34.4042,181644.0
2024-04-12 11:40:00,35.38,35.49,35.37,35.44,133112.0,34.4139,34.5209,34.4042,34.4723,133112.0
2024-04-12 11:50:00,35.44,35.44,35.32,35.33,96304.0,34.4723,34.4723,34.3556,34.3653,96304.0
2024-04-12 12:00:00,35.32,35.33,35.27,35.27,101734.0,34.3556,34.3653,34.3069,34.3069,101734.0
2024-04-12 12:10:00,35.27,35.29,35.15,35.16,156022.0,34.3069,34.3264,34.1902,34.1999,156022.0
2024-04-12 12:20:00,35.15,35.2,35.15,35.17,125020.0,34.1902,34.2388,34.1902,34.2097,125020.0
2024-04-12 12:30:00,35.17,35.31,35.17,35.29,107748.0,34.2097,34.3458,34.2097,34.3264,107748.0
2024-04-12 12:40:00,35.29,35.34,35.24,35.33,115696.0,34.3264,34.375,34.2777,34.3653,115696.0
2024-04-12 12:50:00,35.33,35.38,35.29,35.31,73984.0,34.3653,34.4139,34.3264,34.3458,73984.0
2024-04-12 13:00:00,35.31,35.32,35.26,35.3,96584.0,34.3458,34.3556,34.2972,34.3361,96584.0
2024-04-12 13:10:00,35.3,35.35,35.3,35.31,101476.0,34.3361,34.3847,34.3361,34.3458,101476.0
2024-04-12 13:20:00,35.31,35.33,35.28,35.32,108084.0,34.3458,34.3653,34.3166,34.3556,108084.0
2024-04-12 13:30:00,35.32,35.32,35.2,35.23,203386.0,34.3556,34.3556,34.2388,34.268,203386.0
2024-04-12 13:40:00,35.23,35.45,35.22,35.4,131462.0,34.268,34.482,34.2583,34.4334,131462.0
2024-04-12 13:50:00,35.39,35.4,35.23,35.24,120212.0,34.4236,34.4334,34.268,34.2777,120212.0
2024-04-12 14:00:00,35.24,35.29,35.2,35.27,119530.0,34.2777,34.3264,34.2388,34.3069,119530.0
2024-04-12 14:10:00,35.27,35.32,35.26,35.27,107818.0,34.3069,34.3556,34.2972,34.3069,107818.0
2024-04-12 14:20:00,35.27,35.31,35.23,35.27,100066.0,34.3069,34.3458,34.268,34.3069,100066.0
2024-04-12 14:30:00,35.27,35.27,35.18,35.19,96856.0,34.3069,34.3069,34.2194,34.2291,96856.0
2024-04-12 14:40:00,35.2,35.27,35.19,35.24,102352.0,34.2388,34.3069,34.2291,34.2777,102352.0
2024-04-12 14:50:00,35.24,35.29,35.24,35.24,82990.0,34.2777,34.3264,34.2777,34.2777,82990.0
2024-04-12 15:00:00,35.24,35.24,35.19,35.21,124778.0,34.2777,34.2777,34.2291,34.2486,124778.0
2024-04-12 15:10:00,35.21,35.23,35.09,35.12,250996.0,34.2486,34.268,34.1318,34.161,250996.0
2024-04-12 15:20:00,35.13,35.19,35.09,35.09,132914.0,34.1707,34.2291,34.1318,34.1318,132914.0
2024-04-12 15:30:00,35.1,35.19,35.08,35.11,243690.0,34.1416,34.2291,34.1221,34.1513,243690.0
2024-04-12 15:40:00,35.1,35.24,35.1,35.21,358444.0,34.1416,34.2777,34.1416,34.2486,358444.0
2024-04-12 15:50:00,35.22,35.25,35.13,35.24,1002458.0,34.2583,34.2875,34.1707,34.2777,1002458.0
2024-04-15 09:30:00,35.66,35.74,35.46,35.48,213810.0,34.6863,34.7641,34.4917,34.5112,213810.0
2024-04-15 09:40:00,35.47,35.53,35.18,35.21,144952.0,34.5015,34.5598,34.2194,34.2486,144952.0
2024-04-15 09:50:00,35.21,35.21,35.02,35.05,81442.0,34.2486,34.2486,34.0637,34.0929,81442.0
2024-04-15 10:00:00,35.05,35.06,34.94,34.95,149734.0,34.0929,34.1027,33.9859,33.9957,149734.0
2024-04-15 10:10:00,34.94,34.96,34.85,34.95,100028.0,33.9859,34.0054,33.8984,33.9957,100028.0
2024-04-15 10:20:00,34.95,35.09,34.91,34.96,72154.0,33.9957,34.1318,33.9568,34.0054,72154.0
2024-04-15 10:30:00,34.97,34.98,34.86,34.9,131766.0,34.0151,34.0248,33.9081,33.947,131766.0
2024-04-15 10:40:00,34.9,34.96,34.87,34.95,106626.0,33.947,34.0054,33.9178,33.9957,106626.0
2024-04-15 10:50:00,34.95,34.99,34.85,34.87,164940.0,33.9957,34.0346,33.8984,33.9178,164940.0
2024-04-15 11:00:00,34.87,34.92,34.85,34.85,55200.0,33.9178,33.9665,33.8984,33.8984,55200.0
2024-04-15 11:10:00,34.87,34.91,34.86,34.9,66078.0,33.9178,33.9568,33.9081,33.947,66078.0
2024-04-15 11:20:00,34.89,34.9,34.81,34.88,184544.0,33.9373,33.947,33.8595,33.9276,184544.0
2024-04-15 11:30:00,34.88,34.89,34.82,34.82,103024.0,33.9276,33.9373,33.8692,33.8692,103024.0
2024-04-15 11:40:00,34.82,34.84,34.77,34.81,88546.0,33.8692,33.8887,33.8206,33.8595,88546.0
2024-04-15 11:50:00,34.8,34.87,34.79,34.85,98446.0,33.8498,33.9178,33.84,33.8984,98446.0
2024-04-15 12:00:00,34.85,34.86,34.82,34.85,120898.0,33.8984,33.9081,33.8692,33.8984,120898.0
2024-04-15 12:10:00,34.85,34.87,34.8,34.81,104950.0,33.8984,33.9178,33.8498,33.8595,104950.0
2024-04-15 12:20:00,34.81,34.83,34.77,34.8,104536.0,33.8595,33.8789,33.8206,33.8498,104536.0
2024-04-15 12:30:00,34.8,34.81,34.72,34.73,90950.0,33.8498,33.8595,33.7719,33.7817,90950.0
2024-04-15 12:40:00,34.73,34.74,34.69,34.71,108168.0,33.7817,33.7914,33.7428,33.7622,108168.0
2024-04-15 12:50:00,34.71,34.73,34.7,34.73,73600.0,33.7622,33.7817,33.7525,33.7817,73600.0
2024-04-15 13:00:00,34.73,34.73,34.69,34.71,83632.0,33.7817,33.7817,33.7428,33.7622,83632.0
2024-04-15 13:10:00,34.71,34.71,34.65,34.65,90280.0,33.7622,33.7622,33.7039,33.7039,90280.0
2024-04-15 13:20:00,34.64,34.67,34.6,34.61,148440.0,33.6941,33.7233,33.6552,33.6649,148440.0
2024-04-15 13:30:00,34.61,34.69,34.55,34.63,226504.0,33.6649,33.7428,33.6066,33.6844,226504.0
2024-04-15 13:40:00,34.63,34.69,34.59,34.6,120236.0,33.6844,33.7428,33.6455,33.6552,120236.0
2024-04-15 13:50:00,34.6,34.65,34.56,34.64,138086.0,33.6552,33.7039,33.6163,33.6941,138086.0
2024-04-15 14:00:00,34.63,34.71,34.61,34.7,100420.0,33.6844,33.7622,33.6649,33.7525,100420.0
2024-04-15 14:10:00,34.69,34.7,34.63,34.67,98602.0,33.7428,33.7525,33.6844,33.7233,98602.0
2024-04-15 14:20:00,34.67,34.68,34.63,34.65,107916.0,33.7233,33.733,33.6844,33.7039,107916.0
2024-04-15 14:30:00,34.64,34.79,34.63,34.74,157366.0,33.6941,33.84,33.6844,33.7914,157366.0
2024-04-15 14:40:00,34.74,34.78,34.68,34.69,127660.0,33.7914,33.8303,33.733,33.7428,127660.0
2024-04-15 14:50:00,34.69,34.79,34.68,34.74,119164.0,33.7428,33.84,33.733,33.7914,119164.0
2024-04-15 15:00:00,34.74,34.75,34.67,34.69,158896.0,33.7914,33.8011,33.7233,33.7428,158896.0
2024-04-15 15:10:00,34.69,34.69,34.58,34.62,195054.0,33.7428,33.7428,33.6358,33.6747,195054.0
2024-04-15 15:20:00,34.62,34.74,34.62,34.7,156156.0,33.6747,33.7914,33.6747,33.7525,156156.0
2024-04-15 15:30:00,34.71,34.74,34.66,34.66,225000.0,33.7622,33.7914,33.7136,33.7136,225000.0
2024-04-15 15:40:00,34.66,34.71,34.62,34.71,265930.0,33.7136,33.7622,33.6747,33.7622,265930.0
2024-04-15 15:50:00,34.7,34.73,34.63,34.69,657740.0,33.7525,33.7817,33.6844,33.7428,657740.0
2024-04-16 09:30:00,34.81,34.87,34.67,34.82,144732.0,33.8595,33.9178,33.7233,33.8692,144732.0
2024-04-16 09:40:00,34.81,34.88,34.76,34.85,117230.0,33.8595,33.9276,33.8108,33.8984,117230.0
2024-04-16 09:50:00,34.85,34.91,34.81,34.81,112320.0,33.8984,33.9568,33.8595,33.8595,112320.0
2024-04-16 10:00:00,34.8,34.81,34.73,34.79,130464.0,33.8498,33.8595,33.7817,33.84,130464.0
2024-04-16 10:10:00,34.79,34.84,34.72,34.74,96530.0,33.84,33.8887,33.7719,33.7914,96530.0
2024-04-16 10:20:00,34.74,34.74,34.54,34.54,127488.0,33.7914,33.7914,33.5969,33.5969,127488.0
2024-04-16 10:30:00,34.55,34.59,34.48,34.52,99622.0,33.6066,33.6455,33.5385,33.5774,99622.0
2024-04-16 10:40:00,34.52,34.62,34.52,34.57,91940.0,33.5774,33.6747,33.5774,33.626,91940.0
2024-04-16 10:50:00,34.57,34.6,34.52,34.52,115342.0,33.626,33.6552,33.5774,33.5774,115342.0
2024-04-16 11:00:00,34.52,34.52,34.48,34.49,77820.0,33.5774,33.5774,33.5385,33.5482,77820.0
2024-04-16 11:10:00,34.49,34.54,34.48,34.48,97926.0,33.5482,33.5969,33.5385,33.5385,97926.0
2024-04-16 11:20:00,34.48,34.56,34.47,34.49,220296.0,33.5385,33.6163,33.5288,33.5482,220296.0
2024-04-16 11:30:00,34.5,34.59,34.49,34.51,86204.0,33.5579,33.6455,33.5482,33.5677,86204.0
2024-04-16 11:40:00,34.51,34.57,34.51,34.54,62544.0,33.5677,33.626,33.5677,33.5969,62544.0
2024-04-16 11:50:00,34.54,34.6,34.51,34.51,73920.0,33.5969,33.6552,33.5677,33.5677,73920.0
2024-04-16 12:00:00,34.51,34.51,34.43,34.47,79014.0,33.5677,33.5677,33.4899,33.5288,79014.0
2024-04-16 12:10:00,34.48,34.49,34.45,34.46,46118.0,33.5385,33.5482,33.5093,33.519,46118.0
2024-04-16 12:20:00,34.46,34.49,34.44,34.45,64498.0,33.519,33.5482,33.4996,33.5093,64498.0
2024-04-16 12:30:00,34.45,34.49,34.38,34.38,83088.0,33.5093,33.5482,33.4412,33.4412,83088.0
2024-04-16 12:40:00,34.39,34.44,34.38,34.43,62394.0,33.451,33.4996,33.4412,33.4899,62394.0
2024-04-16 12:50:00,34.43,34.46,34.4,34.42,44994.0,33.4899,33.519,33.4607,33.4801,44994.0
2024-04-16 13:00:00,34.42,34.43,34.36,34.38,71272.0,33.4801,33.4899,33.4218,33.4412,71272.0
2024-04-16 13:10:00,34.37,34.52,34.36,34.5,163388.0,33.4315,33.5774,33.4218,33.5579,163388.0
2024-04-16 13:20:00,34.49,34.57,34.49,34.52,106230.0,33.5482,33.626,33.5482,33.5774,106230.0
2024-04-16 13:30:00,34.53,34.55,34.42,34.51,158750.0,33.5871,33.6066,33.4801,33.5677,158750.0
2024-04-16 13:40:00,34.51,34.59,34.51,34.52,187628.0,33.5677,33.6455,33.5677,33.5774,187628.0
2024-04-16 13:50:00,34.53,34.59,34.48,34.5,96252.0,33.5871,33.6455,33.5385,33.5579,96252.0
2024-04-16 14:00:00,34.5,34.6,34.47,34.59,153608.0,33.5579,33.6552,33.5288,33.6455,153608.0
2024-04-16 14:10:00,34.58,34.6,34.42,34.43,153056.0,33.6358,33.6552,33.4801,33.4899,153056.0
2024-04-16 14:20:00,34.43,34.44,34.33,34.35,70566.0,33.4899,33.4996,33.3926,33.412,70566.0
2024-04-16 14:30:00,34.35,34.44,34.34,34.43,68992.0,33.412,33.4996,33.4023,33.4899,68992.0
2024-04-16 14:40:00,34.43,34.52,34.43,34.49,60690.0,33.4899,33.5774,33.4899,33.5482,60690.0
2024-04-16 14:50:00,34.49,34.6,34.49,34.6,137630.0,33.5482,33.6552,33.5482,33.6552,137630.0
2024-04-16 15:00:00,34.6,34.6,34.55,34.58,116438.0,33.6552,33.6552,33.6066,33.6358,116438.0
2024-04-16 15:10:00,34.58,34.6,34.54,34.55,116712.0,33.6358,33.6552,33.5969,33.6066,116712.0
2024-04-16 15:20:00,34.56,34.56,34.52,34.55,105882.0,33.6163,33.6163,33.5774,33.6066,105882.0
2024-04-16 15:30:00,34.54,34.54,34.38,34.42,159172.0,33.5969,33.5969,33.4412,33.4801,159172.0
2024-04-16 15:40:00,34.42,34.47,34.4,34.47,187042.0,33.4801,33.5288,33.4607,33.5288,187042.0
2024-04-16 15:50:00,34.47,34.47,34.38,34.38,686586.0,33.5288,33.5288,33.4412,33.4412,686586.0
2024-04-17 09:30:00,34.59,34.62,34.29,34.35,304444.0,33.6455,33.6747,33.3537,33.412,304444.0
2024-04-17 09:40:00,34.34,34.34,34.15,34.2,151692.0,33.4023,33.4023,33.2175,33.2661,151692.0
2024-04-17 09:50:00,34.22,34.24,34.1,34.17,182582.0,33.2856,33.305,33.1689,33.237,182582.0
2024-04-17 10:00:00,34.16,34.23,34.1,34.17,124700.0,33.2272,33.2953,33.1689,33.237,124700.0
2024-04-17 10:10:00,34.18,34.21,34.13,34.16,102192.0,33.2467,33.2759,33.1981,33.2272,102192.0
2024-04-17 10:20:00,34.16,34.24,34.15,34.18,73582.0,33.2272,33.305,33.2175,33.2467,73582.0
2024-04-17 10:30:00,34.18,34.19,34.07,34.09,68890.0,33.2467,33.2564,33.1397,33.1591,68890.0
2024-04-17 10:40:00,34.08,34.09,34.05,34.07,59914.0,33.1494,33.1591,33.1202,33.1397,59914.0
2024-04-17 10:50:00,34.07,34.15,33.94,34.14,225382.0,33.1397,33.2175,33.0132,33.2078,225382.0
2024-04-17 11:00:00,34.13,34.2,34.13,34.18,75952.0,33.1981,33.2661,33.1981,33.2467,75952.0
2024-04-17 11:10:00,34.18,34.2,34.13,34.13,95322.0,33.2467,33.2661,33.1981,33.1981,95322.0
2024-04-17 11:20:00,34.13,34.3,34.13,34.25,196052.0,33.1981,33.3634,33.1981,33.3148,196052.0
2024-04-17 11:30:00,34.24,34.26,34.17,34.24,96858.0,33.305,33.3245,33.237,33.305,96858.0
2024-04-17 11:40:00,34.24,34.29,34.23,34.24,68610.0,33.305,33.3537,33.2953,33.305,68610.0
2024-04-17 11:50:00,34.23,34.27,34.2,34.26,62320.0,33.2953,33.3342,33.2661,33.3245,62320.0
2024-04-17 12:00:00,34.26,34.26,34.15,34.19,71192.0,33.3245,33.3245,33.2175,33.2564,71192.0
2024-04-17 12:10:00,34.19,34.27,34.19,34.27,86722.0,33.2564,33.3342,33.2564,33.3342,86722.0
2024-04-17 12:20:00,34.27,34.33,34.22,34.32,274022.0,33.3342,33.3926,33.2856,33.3829,274022.0
2024-04-17 12:30:00,34.32,34.32,34.27,34.32,70210.0,33.3829,33.3829,33.3342,33.3829,70210.0
2024-04-17 12:40:00,34.31,34.32,34.23,34.26,125670.0,33.3731,33.3829,33.2953,33.3245,125670.0
2024-04-17 12:50:00,34.26,34.27,34.19,34.21,46100.0,33.3245,33.3342,33.2564,33.2759,46100.0
2024-04-17 13:00:00,34.2,34.26,34.2,34.24,49956.0,33.2661,33.3245,33.2661,33.305,49956.0
2024-04-17 13:10:00,34.25,34.31,34.22,34.31,67106.0,33.3148,33.3731,33.2856,33.3731,67106.0
2024-04-17 13:20:00,34.31,34.33,34.28,34.3,56672.0,33.3731,33.3926,33.344,33.3634,56672.0
2024-04-17 13:30:00,34.29,34.3,34.26,34.26,61694.0,33.3537,33.3634,33.3245,33.3245,61694.0
2024-04-17 13:40:00,34.26,34.27,34.22,34.27,58050.0,33.3245,33.3342,33.2856,33.3342,58050.0
2024-04-17 13:50:00,34.28,34.32,34.26,34.3,48998.0,33.344,33.3829,33.3245,33.3634,48998.0
2024-04-17 14:00:00,34.3,34.3,34.23,34.24,62016.0,33.3634,33.3634,33.2953,33.305,62016.0
2024-04-17 14:10:00,34.24,34.29,34.2,34.28,91406.0,33.305,33.3537,33.2661,33.344,91406.0
2024-04-17 14:20:00,34.28,34.29,34.23,34.26,70742.0,33.344,33.3537,33.2953,33.3245,70742.0
2024-04-17 14:30:00,34.26,34.29,34.26,34.29,75224.0,33.3245,33.3537,33.3245,33.3537,75224.0
2024-04-17 14:40:00,34.3,34.37,34.29,34.34,89276.0,33.3634,33.4315,33.3537,33.4023,89276.0
2024-04-17 14:50:00,34.34,34.35,34.24,34.28,100536.0,33.4023,33.412,33.305,33.344,100536.0
2024-04-17 15:00:00,34.28,34.28,34.16,34.17,162048.0,33.344,33.344,33.2272,33.237,162048.0
2024-04-17 15:10:00,34.17,34.21,34.13,34.19,99110.0,33.237,33.2759,33.1981,33.2564,99110.0
2024-04-17 15:20:00,34.2,34.24,34.18,34.22,114492.0,33.2661,33.305,33.2467,33.2856,114492.0
2024-04-17 15:30:00,34.22,34.27,34.22,34.26,169788.0,33.2856,33.3342,33.2856,33.3245,169788.0
2024-04-17 15:40:00,34.26,34.27,34.23,34.26,264182.0,33.3245,33.3342,33.2953,33.3245,264182.0
2024-04-17 15:50:00,34.26,34.29,34.21,34.24,846270.0,33.3245,33.3537,33.2759,33.305,846270.0
2024-04-18 09:30:00,34.45,34.52,34.27,34.4,129516.0,33.5093,33.5774,33.3342,33.4607,129516.0
2024-04-18 09:40:00,34.4,34.41,34.13,34.17,104630.0,33.4607,33.4704,33.1981,33.237,104630.0
2024-04-18 09:50:00,34.17,34.24,34.13,34.2,74694.0,33.237,33.305,33.1981,33.2661,74694.0
2024-04-18 10:00:00,34.18,34.22,34.03,34.1,94910.0,33.2467,33.2856,33.1008,33.1689,94910.0
2024-04-18 10:10:00,34.1,34.14,34.06,34.12,71914.0,33.1689,33.2078,33.13,33.1883,71914.0
2024-04-18 10:20:00,34.12,34.15,34.09,34.1,69060.0,33.1883,33.2175,33.1591,33.1689,69060.0
2024-04-18 10:30:00,34.1,34.13,34.08,34.09,50456.0,33.1689,33.1981,33.1494,33.1591,50456.0
2024-04-18 10:40:00,34.09,34.19,34.08,34.1,103848.0,33.1591,33.2564,33.1494,33.1689,103848.0
2024-04-18 10:50:00,34.1,34.11,34.06,34.1,64730.0,33.1689,33.1786,33.13,33.1689,64730.0
2024-04-18 11:00:00,34.1,34.16,34.09,34.15,168550.0,33.1689,33.2272,33.1591,33.2175,168550.0
2024-04-18 11:10:00,34.16,34.19,34.13,34.13,81686.0,33.2272,33.2564,33.1981,33.1981,81686.0
2024-04-18 11:20:00,34.13,34.16,34.1,34.1,54112.0,33.1981,33.2272,33.1689,33.1689,54112.0
2024-04-18 11:30:00,34.1,34.13,34.1,34.11,84656.0,33.1689,33.1981,33.1689,33.1786,84656.0
2024-04-18 11:40:00,34.11,34.11,34.04,34.05,84822.0,33.1786,33.1786,33.1105,33.1202,84822.0
2024-04-18 11:50:00,34.05,34.09,34.04,34.09,56192.0,33.1202,33.1591,33.1105,33.1591,56192.0
2024-04-18 12:00:00,34.09,34.11,34.04,34.04,35192.0,33.1591,33.1786,33.1105,33.1105,35192.0
2024-04-18 12:10:00,34.04,34.06,33.99,33.99,50258.0,33.1105,33.13,33.0619,33.0619,50258.0
2024-04-18 12:20:00,33.99,34.01,33.97,33.98,52648.0,33.0619,33.0813,33.0424,33.0521,52648.0
2024-04-18 12:30:00,33.98,33.99,33.92,33.96,120766.0,33.0521,33.0619,32.9938,33.0327,120766.0
2024-04-18 12:40:00,33.96,33.97,33.91,33.92,79466.0,33.0327,33.0424,32.9841,32.9938,79466.0
2024-04-18 12:50:00,33.92,33.94,33.88,33.92,50818.0,32.9938,33.0132,32.9549,32.9938,50818.0
2024-04-18 13:00:00,33.92,33.94,33.86,33.9,46800.0,32.9938,33.0132,32.9354,32.9743,46800.0
2024-04-18 13:10:00,33.89,33.9,33.82,33.84,66456.0,32.9646,32.9743,32.8965,32.916,66456.0
2024-04-18 13:20:00,33.85,33.86,33.79,33.85,141040.0,32.9257,32.9354,32.8673,32.9257,141040.0
2024-04-18 13:30:00,33.84,33.85,33.79,33.82,101072.0,32.916,32.9257,32.8673,32.8965,101072.0
2024-04-18 13:40:00,33.82,33.86,33.77,33.83,117566.0,32.8965,32.9354,32.8479,32.9062,117566.0
2024-04-18 13:50:00,33.82,33.83,33.77,33.79,66586.0,32.8965,32.9062,32.8479,32.8673,66586.0
2024-04-18 14:00:00,33.79,33.81,33.77,33.77,82898.0,32.8673,32.8868,32.8479,32.8479,82898.0
2024-04-18 14:10:00,33.77,33.84,33.74,33.82,126282.0,32.8479,32.916,32.8187,32.8965,126282.0
2024-04-18 14:20:00,33.82,33.86,33.79,33.8,278788.0,32.8965,32.9354,32.8673,32.8771,278788.0
2024-04-18 14:30:00,33.8,33.81,33.72,33.77,62532.0,32.8771,32.8868,32.7992,32.8479,62532.0
2024-04-18 14:40:00,33.77,33.81,33.76,33.76,96642.0,32.8479,32.8868,32.8382,32.8382,96642.0
2024-04-18 14:50:00,33.75,33.76,33.71,33.72,82988.0,32.8284,32.8382,32.7895,32.7992,82988.0
2024-04-18 15:00:00,33.71,33.75,33.71,33.74,85916.0,32.7895,32.8284,32.7895,32.8187,85916.0
2024-04-18 15:10:00,33.74,33.77,33.7,33.71,97316.0,32.8187,32.8479,32.7798,32.7895,97316.0
2024-04-18 15:20:00,33.71,33.74,33.68,33.73,111394.0,32.7895,32.8187,32.7603,32.809,111394.0
2024-04-18 15:30:00,33.74,33.77,33.71,33.71,219580.0,32.8187,32.8479,32.7895,32.7895,219580.0
2024-04-18 15:40:00,33.72,33.76,33.71,33.74,144598.0,32.7992,32.8382,32.7895,32.8187,144598.0
2024-04-18 15:50:00,33.74,33.77,33.71,33.76,1002232.0,32.8187,32.8479,32.7895,32.8382,1002232.0
2024-04-19 09:30:00,33.81,33.96,33.67,33.94,471452.0,32.8868,33.0327,32.7506,33.0132,471452.0
2024-04-19 09:40:00,33.94,33.99,33.87,33.93,192922.0,33.0132,33.0619,32.9452,33.0035,192922.0
2024-04-19 09:50:00,33.93,33.98,33.88,33.94,142034.0,33.0035,33.0521,32.9549,33.0132,142034.0
2024-04-19 10:00:00,33.94,33.99,33.9,33.92,89376.0,33.0132,33.0619,32.9743,32.9938,89376.0
2024-04-19 10:10:00,33.92,33.93,33.85,33.9,143904.0,32.9938,33.0035,32.9257,32.9743,143904.0
2024-04-19 10:20:00,33.89,34.01,33.88,34.01,161784.0,32.9646,33.0813,32.9549,33.0813,161784.0
2024-04-19 10:30:00,34.02,34.05,33.95,33.96,105884.0,33.0911,33.1202,33.023,33.0327,105884.0
2024-04-19 10:40:00,33.96,34.0,33.94,33.97,95114.0,33.0327,33.0716,33.0132,33.0424,95114.0
2024-04-19 10:50:00,33.97,33.98,33.83,33.87,81290.0,33.0424,33.0521,32.9062,32.9452,81290.0
2024-04-19 11:00:00,33.86,33.87,33.79,33.87,60276.0,32.9354,32.9452,32.8673,32.9452,60276.0
2024-04-19 11:10:00,33.87,33.88,33.82,33.83,60848.0,32.9452,32.9549,32.8965,32.9062,60848.0
2024-04-19 11:20:00,33.83,33.85,33.79,33.85,114484.0,32.9062,32.9257,32.8673,32.9257,114484.0
2024-04-19 11:30:00,33.85,33.87,33.82,33.86,60896.0,32.9257,32.9452,32.8965,32.9354,60896.0
2024-04-19 11:40:00,33.86,33.87,33.77,33.78,52996.0,32.9354,32.9452,32.8479,32.8576,52996.0
2024-04-19 11:50:00,33.79,33.81,33.73,33.74,45146.0,32.8673,32.8868,32.809,32.8187,45146.0
2024-04-19 12:00:00,33.74,33.78,33.68,33.71,90742.0,32.8187,32.8576,32.7603,32.7895,90742.0
2024-04-19 12:10:00,33.71,33.74,33.68,33.72,66096.0,32.7895,32.8187,32.7603,32.7992,66096.0
2024-04-19 12:20:00,33.71,33.73,33.65,33.65,64674.0,32.7895,32.809,32.7312,32.7312,64674.0
2024-04-19 12:30:00,33.65,33.72,33.65,33.67,62734.0,32.7312,32.7992,32.7312,32.7506,62734.0
2024-04-19 12:40:00,33.67,33.74,33.66,33.74,42640.0,32.7506,32.8187,32.7409,32.8187,42640.0
2024-04-19 12:50:00,33.74,33.79,33.73,33.76,69670.0,32.8187,32.8673,32.809,32.8382,69670.0
2024-04-19 13:00:00,33.76,33.81,33.75,33.8,62670.0,32.8382,32.8868,32.8284,32.8771,62670.0
2024-04-19 13:10:00,33.8,33.86,33.8,33.86,58892.0,32.8771,32.9354,32.8771,32.9354,58892.0
2024-04-19 13:20:00,33.86,33.86,33.79,33.79,46242.0,32.9354,32.9354,32.8673,32.8673,46242.0
2024-04-19 13:30:00,33.79,33.82,33.79,33.81,53704.0,32.8673,32.8965,32.8673,32.8868,53704.0
2024-04-19 13:40:00,33.81,33.87,33.81,33.87,41316.0,32.8868,32.9452,32.8868,32.9452,41316.0
2024-04-19 13:50:00,33.88,33.91,33.84,33.86,73186.0,32.9549,32.9841,32.916,32.9354,73186.0
2024-04-19 14:00:00,33.85,33.88,33.81,33.84,65920.0,32.9257,32.9549,32.8868,32.916,65920.0
2024-04-19 14:10:00,33.84,33.85,33.82,33.84,44368.0,32.916,32.9257,32.8965,32.916,44368.0
2024-04-19 14:20:00,33.84,33.87,33.79,33.79,71448.0,32.916,32.9452,32.8673,32.8673,71448.0
2024-04-19 14:30:00,33.8,33.82,33.75,33.75,65076.0,32.8771,32.8965,32.8284,32.8284,65076.0
2024-04-19 14:40:00,33.75,33.79,33.73,33.77,84274.0,32.8284,32.8673,32.809,32.8479,84274.0
2024-04-19 14:50:00,33.78,33.78,33.73,33.74,54978.0,32.8576,32.8576,32.809,32.8187,54978.0
2024-04-19 15:00:00,33.74,33.76,33.72,33.74,87432.0,32.8187,32.8382,32.7992,32.8187,87432.0
2024-04-19 15:10:00,33.74,33.78,33.73,33.77,83878.0,32.8187,32.8576,32.809,32.8479,83878.0
2024-04-19 15:20:00,33.76,33.83,33.76,33.8,114448.0,32.8382,32.9062,32.8382,32.8771,114448.0
2024-04-19 15:30:00,33.8,33.82,33.73,33.77,140476.0,32.8771,32.8965,32.809,32.8479,140476.0
2024-04-19 15:40:00,33.77,33.79,33.72,33.75,244230.0,32.8479,32.8673,32.7992,32.8284,244230.0
2024-04-19 15:50:00,33.75,33.82,33.74,33.77,690670.0,32.8284,32.8965,32.8187,32.8479,690670.0
2024-04-22 09:30:00,33.91,33.95,33.74,33.8,131390.0,32.9841,33.023,32.8187,32.8771,131390.0
2024-04-22 09:40:00,33.78,33.86,33.77,33.85,84426.0,32.8576,32.9354,32.8479,32.9257,84426.0
2024-04-22 09:50:00,33.85,33.9,33.83,33.88,88384.0,32.9257,32.9743,32.9062,32.9549,88384.0
2024-04-22 10:00:00,33.89,33.97,33.88,33.93,176724.0,32.9646,33.0424,32.9549,33.0035,176724.0
2024-04-22 10:10:00,33.94,33.95,33.9,33.91,51448.0,33.0132,33.023,32.9743,32.9841,51448.0
2024-04-22 10:20:00,33.91,33.98,33.89,33.91,66260.0,32.9841,33.0521,32.9646,32.9841,66260.0
2024-04-22 10:30:00,33.91,33.95,33.88,33.88,39326.0,32.9841,33.023,32.9549,32.9549,39326.0
2024-04-22 10:40:00,33.88,33.9,33.85,33.85,52856.0,32.9549,32.9743,32.9257,32.9257,52856.0
2024-04-22 10:50:00,33.85,33.86,33.77,33.77,72078.0,32.9257,32.9354,32.8479,32.8479,72078.0
2024-04-22 11:00:00,33.77,33.77,33.69,33.71,78340.0,32.8479,32.8479,32.7701,32.7895,78340.0
2024-04-22 11:10:00,33.71,33.71,33.6,33.7,89566.0,32.7895,32.7895,32.6825,32.7798,89566.0
2024-04-22 11:20:00,33.7,33.71,33.62,33.67,68208.0,32.7798,32.7895,32.702,32.7506,68208.0
2024-04-22 11:30:00,33.67,33.69,33.62,33.67,95340.0,32.7506,32.7701,32.702,32.7506,95340.0
2024-04-22 11:40:00,33.66,33.68,33.62,33.64,71740.0,32.7409,32.7603,32.702,32.7214,71740.0
2024-04-22 11:50:00,33.64,33.7,33.63,33.7,39870.0,32.7214,32.7798,32.7117,32.7798,39870.0
2024-04-22 12:00:00,33.7,33.74,33.69,33.73,65702.0,32.7798,32.8187,32.7701,32.809,65702.0
2024-04-22 12:10:00,33.73,33.79,33.73,33.77,51070.0,32.809,32.8673,32.809,32.8479,51070.0
2024-04-22 12:20:00,33.77,33.77,33.73,33.74,35658.0,32.8479,32.8479,32.809,32.8187,35658.0
2024-04-22 12:30:00,33.74,33.75,33.7,33.74,68482.0,32.8187,32.8284,32.7798,32.8187,68482.0
2024-04-22 12:40:00,33.74,33.75,33.7,33.72,43540.0,32.8187,32.8284,32.7798,32.7992,43540.0
2024-04-22 12:50:00,33.72,33.74,33.7,33.74,48752.0,32.7992,32.8187,32.7798,32.8187,48752.0
2024-04-22 13:00:00,33.74,33.77,33.72,33.74,51282.0,32.8187,32.8479,32.7992,32.8187,51282.0
2024-04-22 13:10:00,33.74,33.77,33.72,33.74,119224.0,32.8187,32.8479,32.7992,32.8187,119224.0
2024-04-22 13:20:00,33.74,33.8,33.72,33.79,59934.0,32.8187,32.8771,32.7992,32.8673,59934.0
2024-04-22 13:30:00,33.79,33.84,33.79,33.82,99872.0,32.8673,32.916,32.8673,32.8965,99872.0
2024-04-22 13:40:00,33.83,33.85,33.81,33.85,55824.0,32.9062,32.9257,32.8868,32.9257,55824.0
2024-04-22 13:50:00,33.84,33.88,33.83,33.86,69548.0,32.916,32.9549,32.9062,32.9354,69548.0
2024-04-22 14:00:00,33.86,33.88,33.84,33.87,57058.0,32.9354,32.9549,32.916,32.9452,57058.0
2024-04-22 14:10:00,33.87,33.87,33.84,33.85,49510.0,32.9452,32.9452,32.916,32.9257,49510.0
2024-04-22 14:20:00,33.85,33.89,33.85,33.88,51806.0,32.9257,32.9646,32.9257,32.9549,51806.0
2024-04-22 14:30:00,33.88,33.92,33.86,33.88,56340.0,32.9549,32.9938,32.9354,32.9549,56340.0
2024-04-22 14:40:00,33.88,33.88,33.81,33.84,45534.0,32.9549,32.9549,32.8868,32.916,45534.0
2024-04-22 14:50:00,33.84,33.85,33.81,33.84,44138.0,32.916,32.9257,32.8868,32.916,44138.0
2024-04-22 15:00:00,33.83,33.84,33.8,33.83,83046.0,32.9062,32.916,32.8771,32.9062,83046.0
2024-04-22 15:10:00,33.83,33.85,33.81,33.82,87050.0,32.9062,32.9257,32.8868,32.8965,87050.0
2024-04-22 15:20:00,33.82,33.82,33.77,33.79,67122.0,32.8965,32.8965,32.8479,32.8673,67122.0
2024-04-22 15:30:00,33.79,33.81,33.74,33.76,89998.0,32.8673,32.8868,32.8187,32.8382,89998.0
2024-04-22 15:40:00,33.76,33.8,33.74,33.79,105786.0,32.8382,32.8771,32.8187,32.8673,105786.0
2024-04-22 15:50:00,33.79,33.79,33.67,33.73,591080.0,32.8673,32.8673,32.7506,32.809,591080.0
2024-04-23 09:30:00,33.98,33.98,33.81,33.89,106086.0,33.0521,33.0521,32.8868,32.9646,106086.0
2024-04-23 09:40:00,33.88,33.95,33.81,33.88,98078.0,32.9549,33.023,32.8868,32.9549,98078.0
2024-04-23 09:50:00,33.89,34.01,33.88,33.97,100846.0,32.9646,33.0813,32.9549,33.0424,100846.0
2024-04-23 10:00:00,33.97,34.01,33.9,33.94,95706.0,33.0424,33.0813,32.9743,33.0132,95706.0
2024-04-23 10:10:00,33.94,34.0,33.92,33.94,75366.0,33.0132,33.0716,32.9938,33.0132,75366.0
2024-04-23 10:20:00,33.93,34.02,33.92,34.01,51244.0,33.0035,33.0911,32.9938,33.0813,51244.0
2024-04-23 10:30:00,34.01,34.08,33.97,33.99,92994.0,33.0813,33.1494,33.0424,33.0619,92994.0
2024-04-23 10:40:00,34.0,34.02,33.92,33.92,60456.0,33.0716,33.0911,32.9938,32.9938,60456.0
2024-04-23 10:50:00,33.93,33.97,33.9,33.96,42844.0,33.0035,33.0424,32.9743,33.0327,42844.0
2024-04-23 11:00:00,33.96,33.97,33.91,33.91,77536.0,33.0327,33.0424,32.9841,32.9841,77536.0
2024-04-23 11:10:00,33.92,33.95,33.91,33.92,82960.0,32.9938,33.023,32.9841,32.9938,82960.0
2024-04-23 11:20:00,33.92,33.98,33.91,33.94,77320.0,32.9938,33.0521,32.9841,33.0132,77320.0
2024-04-23 11:30:00,33.93,33.95,33.9,33.94,75168.0,33.0035,33.023,32.9743,33.0132,75168.0
2024-04-23 11:40:00,33.94,33.94,33.85,33.86,76010.0,33.0132,33.0132,32.9257,32.9354,76010.0
2024-04-23 11:50:00,33.85,33.91,33.85,33.89,54956.0,32.9257,32.9841,32.9257,32.9646,54956.0
2024-04-23 12:00:00,33.9,33.9,33.84,33.85,106618.0,32.9743,32.9743,32.916,32.9257,106618.0
2024-04-23 12:10:00,33.85,33.88,33.82,33.87,135912.0,32.9257,32.9549,32.8965,32.9452,135912.0
2024-04-23 12:20:00,33.88,33.91,33.87,33.87,159672.0,32.9549,32.9841,32.9452,32.9452,159672.0
2024-04-23 12:30:00,33.88,33.91,33.87,33.91,125442.0,32.9549,32.9841,32.9452,32.9841,125442.0
2024-04-23 12:40:00,33.9,33.91,33.85,33.87,54742.0,32.9743,32.9841,32.9257,32.9452,54742.0
2024-04-23 12:50:00,33.87,33.88,33.85,33.86,58418.0,32.9452,32.9549,32.9257,32.9354,58418.0
2024-04-23 13:00:00,33.87,33.87,33.77,33.8,80322.0,32.9452,32.9452,32.8479,32.8771,80322.0
2024-04-23 13:10:00,33.79,33.79,33.73,33.74,89412.0,32.8673,32.8673,32.809,32.8187,89412.0
2024-04-23 13:20:00,33.74,33.8,33.74,33.8,109332.0,32.8187,32.8771,32.8187,32.8771,109332.0
2024-04-23 13:30:00,33.8,33.84,33.8,33.83,51300.0,32.8771,32.916,32.8771,32.9062,51300.0
2024-04-23 13:40:00,33.83,33.86,33.82,33.85,119130.0,32.9062,32.9354,32.8965,32.9257,119130.0
2024-04-23 13:50:00,33.85,33.86,33.83,33.84,68166.0,32.9257,32.9354,32.9062,32.916,68166.0
2024-04-23 14:00:00,33.84,33.84,33.79,33.8,80090.0,32.916,32.916,32.8673,32.8771,80090.0
2024-04-23 14:10:00,33.8,33.8,33.77,33.8,61392.0,32.8771,32.8771,32.8479,32.8771,61392.0
2024-04-23 14:20:00,33.8,33.84,33.78,33.84,93488.0,32.8771,32.916,32.8576,32.916,93488.0
2024-04-23 14:30:00,33.83,33.84,33.79,33.81,76232.0,32.9062,32.916,32.8673,32.8868,76232.0
2024-04-23 14:40:00,33.8,33.84,33.79,33.8,72470.0,32.8771,32.916,32.8673,32.8771,72470.0
2024-04-23 14:50:00,33.79,33.8,33.74,33.8,98256.0,32.8673,32.8771,32.8187,32.8771,98256.0
2024-04-23 15:00:00,33.8,33.8,33.74,33.76,58216.0,32.8771,32.8771,32.8187,32.8382,58216.0
2024-04-23 15:10:00,33.76,33.8,33.75,33.77,114282.0,32.8382,32.8771,32.8284,32.8479,114282.0
2024-04-23 15:20:00,33.77,33.78,33.74,33.77,88158.0,32.8479,32.8576,32.8187,32.8479,88158.0
2024-04-23 15:30:00,33.77,33.8,33.74,33.79,199574.0,32.8479,32.8771,32.8187,32.8673,199574.0
2024-04-23 15:40:00,33.8,33.83,33.78,33.82,147592.0,32.8771,32.9062,32.8576,32.8965,147592.0
2024-04-23 15:50:00,33.82,33.84,33.73,33.75,740094.0,32.8965,32.916,32.809,32.8284,740094.0
2024-04-24 09:30:00,33.44,33.93,33.4,33.84,255836.0,32.7142,33.1935,32.675,33.1055,255836.0
2024-04-24 09:40:00,33.84,33.93,33.72,33.79,138534.0,33.1055,33.1935,32.9881,33.0566,138534.0
2024-04-24 09:50:00,33.79,33.88,33.79,33.85,187844.0,33.0566,33.1446,33.0566,33.1153,187844.0
2024-04-24 10:00:00,33.85,33.97,33.85,33.94,185922.0,33.1153,33.2327,33.1153,33.2033,185922.0
2024-04-24 10:10:00,33.94,33.95,33.82,33.83,80922.0,33.2033,33.2131,33.0859,33.0957,80922.0
2024-04-24 10:20:00,33.84,33.93,33.83,33.87,92664.0,33.1055,33.1935,33.0957,33.1348,92664.0
2024-04-24 10:30:00,33.87,33.92,33.75,33.75,83182.0,33.1348,33.1837,33.0174,33.0174,83182.0
2024-04-24 10:40:00,33.74,33.77,33.7,33.75,55736.0,33.0076,33.037,32.9685,33.0174,55736.0
2024-04-24 10:50:00,33.76,33.76,33.69,33.72,53534.0,33.0272,33.0272,32.9587,32.9881,53534.0
2024-04-24 11:00:00,33.73,33.79,33.72,33.79,64670.0,32.9979,33.0566,32.9881,33.0566,64670.0
2024-04-24 11:10:00,33.79,33.81,33.74,33.74,37224.0,33.0566,33.0761,33.0076,33.0076,37224.0
2024-04-24 11:20:00,33.74,33.77,33.71,33.77,49386.0,33.0076,33.037,32.9783,33.037,49386.0
2024-04-24 11:30:00,33.76,33.79,33.75,33.77,42526.0,33.0272,33.0566,33.0174,33.037,42526.0
2024-04-24 11:40:00,33.77,33.84,33.76,33.83,62336.0,33.037,33.1055,33.0272,33.0957,62336.0
2024-04-24 11:50:00,33.82,33.86,33.77,33.85,36646.0,33.0859,33.125,33.037,33.1153,36646.0
2024-04-24 12:00:00,33.85,33.88,33.84,33.87,57218.0,33.1153,33.1446,33.1055,33.1348,57218.0
2024-04-24 12:10:00,33.87,33.87,33.82,33.85,53464.0,33.1348,33.1348,33.0859,33.1153,53464.0
2024-04-24 12:20:00,33.85,33.92,33.85,33.91,34678.0,33.1153,33.1837,33.1153,33.174,34678.0
2024-04-24 12:30:00,33.91,33.91,33.82,33.85,61370.0,33.174,33.174,33.0859,33.1153,61370.0
2024-04-24 12:40:00,33.85,33.85,33.81,33.82,38774.0,33.1153,33.1153,33.0761,33.0859,38774.0
2024-04-24 12:50:00,33.82,33.92,33.81,33.92,65146.0,33.0859,33.1837,33.0761,33.1837,65146.0
2024-04-24 13:00:00,33.91,33.92,33.89,33.91,53754.0,33.174,33.1837,33.1544,33.174,53754.0
2024-04-24 13:10:00,33.91,33.96,33.91,33.96,56756.0,33.174,33.2229,33.174,33.2229,56756.0
2024-04-24 13:20:00,33.95,33.97,33.93,33.96,39198.0,33.2131,33.2327,33.1935,33.2229,39198.0
2024-04-24 13:30:00,33.96,34.05,33.96,34.04,119200.0,33.2229,33.3109,33.2229,33.3011,119200.0
2024-04-24 13:40:00,34.05,34.1,34.05,34.06,104810.0,33.3109,33.3598,33.3109,33.3207,104810.0
2024-04-24 13:50:00,34.06,34.1,34.05,34.1,111174.0,33.3207,33.3598,33.3109,33.3598,111174.0
2024-04-24 14:00:00,34.1,34.1,33.97,34.02,76274.0,33.3598,33.3598,33.2327,33.2816,76274.0
2024-04-24 14:10:00,34.03,34.04,33.97,33.97,43734.0,33.2914,33.3011,33.2327,33.2327,43734.0
2024-04-24 14:20:00,33.98,34.02,33.97,33.98,86006.0,33.2424,33.2816,33.2327,33.2424,86006.0
2024-04-24 14:30:00,33.98,33.99,33.95,33.99,74636.0,33.2424,33.2522,33.2131,33.2522,74636.0
2024-04-24 14:40:00,33.98,33.99,33.95,33.98,51644.0,33.2424,33.2522,33.2131,33.2424,51644.0
2024-04-24 14:50:00,33.99,33.99,33.96,33.98,60502.0,33.2522,33.2522,33.2229,33.2424,60502.0
2024-04-24 15:00:00,33.98,33.98,33.89,33.92,63994.0,33.2424,33.2424,33.1544,33.1837,63994.0
2024-04-24 15:10:00,33.92,33.95,33.92,33.94,84450.0,33.1837,33.2131,33.1837,33.2033,84450.0
2024-04-24 15:20:00,33.94,33.99,33.9,33.97,77492.0,33.2033,33.2522,33.1642,33.2327,77492.0
2024-04-24 15:30:00,33.97,33.98,33.91,33.92,84322.0,33.2327,33.2424,33.174,33.1837,84322.0
2024-04-24 15:40:00,33.92,33.97,33.92,33.94,99250.0,33.1837,33.2327,33.1837,33.2033,99250.0
2024-04-24 15:50:00,33.94,33.95,33.87,33.88,454186.0,33.2033,33.2131,33.1348,33.1446,454186.0
2024-04-25 09:30:00,33.88,33.98,33.62,33.72,214018.0,33.1446,33.2424,32.8903,32.9881,214018.0
2024-04-25 09:40:00,33.72,33.72,33.48,33.55,117134.0,32.9881,32.9881,32.7533,32.8218,117134.0
2024-04-25 09:50:00,33.55,33.62,33.54,33.6,53558.0,32.8218,32.8903,32.812,32.8707,53558.0
2024-04-25 10:00:00,33.6,33.65,33.53,33.55,87430.0,32.8707,32.9196,32.8022,32.8218,87430.0
2024-04-25 10:10:00,33.54,33.66,33.54,33.63,114146.0,32.812,32.9294,32.812,32.9,114146.0
2024-04-25 10:20:00,33.64,33.74,33.63,33.67,69246.0,32.9098,33.0076,32.9,32.9392,69246.0
2024-04-25 10:30:00,33.66,33.7,33.63,33.68,77438.0,32.9294,32.9685,32.9,32.949,77438.0
2024-04-25 10:40:00,33.68,33.77,33.66,33.7,47882.0,32.949,33.037,32.9294,32.9685,47882.0
2024-04-25 10:50:00,33.7,33.74,33.69,33.73,57894.0,32.9685,33.0076,32.9587,32.9979,57894.0
2024-04-25 11:00:00,33.72,33.77,33.7,33.71,97896.0,32.9881,33.037,32.9685,32.9783,97896.0
2024-04-25 11:10:00,33.71,33.81,33.71,33.81,84162.0,32.9783,33.0761,32.9783,33.0761,84162.0
2024-04-25 11:20:00,33.81,33.86,33.8,33.85,50394.0,33.0761,33.125,33.0663,33.1153,50394.0
2024-04-25 11:30:00,33.85,33.87,33.8,33.85,49876.0,33.1153,33.1348,33.0663,33.1153,49876.0
2024-04-25 11:40:00,33.86,33.87,33.84,33.85,60470.0,33.125,33.1348,33.1055,33.1153,60470.0
2024-04-25 11:50:00,33.85,33.95,33.85,33.95,86534.0,33.1153,33.2131,33.1153,33.2131,86534.0
2024-04-25 12:00:00,33.95,33.99,33.92,33.97,101102.0,33.2131,33.2522,33.1837,33.2327,101102.0
2024-04-25 12:10:00,33.97,34.03,33.95,34.03,58660.0,33.2327,33.2914,33.2131,33.2914,58660.0
2024-04-25 12:20:00,34.03,34.07,34.02,34.06,77320.0,33.2914,33.3305,33.2816,33.3207,77320.0
2024-04-25 12:30:00,34.05,34.07,34.01,34.06,83212.0,33.3109,33.3305,33.2718,33.3207,83212.0
2024-04-25 12:40:00,34.06,34.08,34.02,34.05,70990.0,33.3207,33.3403,33.2816,33.3109,70990.0
2024-04-25 12:50:00,34.05,34.12,34.05,34.11,92160.0,33.3109,33.3794,33.3109,33.3696,92160.0
2024-04-25 13:00:00,34.12,34.16,34.1,34.13,46392.0,33.3794,33.4185,33.3598,33.3892,46392.0
2024-04-25 13:10:00,34.12,34.15,34.1,34.14,53676.0,33.3794,33.4087,33.3598,33.399,53676.0
2024-04-25 13:20:00,34.13,34.16,34.12,34.13,55634.0,33.3892,33.4185,33.3794,33.3892,55634.0
2024-04-25 13:30:00,34.13,34.16,34.09,34.15,50314.0,33.3892,33.4185,33.3501,33.4087,50314.0
2024-04-25 13:40:00,34.14,34.15,34.1,34.13,42554.0,33.399,33.4087,33.3598,33.3892,42554.0
2024-04-25 13:50:00,34.13,34.16,34.12,34.15,71970.0,33.3892,33.4185,33.3794,33.4087,71970.0
2024-04-25 14:00:00,34.15,34.19,34.13,34.18,71394.0,33.4087,33.4479,33.3892,33.4381,71394.0
2024-04-25 14:10:00,34.18,34.19,34.14,34.17,39968.0,33.4381,33.4479,33.399,33.4283,39968.0
2024-04-25 14:20:00,34.17,34.18,34.1,34.1,62568.0,33.4283,33.4381,33.3598,33.3598,62568.0
2024-04-25 14:30:00,34.1,34.15,34.1,34.13,48540.0,33.3598,33.4087,33.3598,33.3892,48540.0
2024-04-25 14:40:00,34.13,34.13,34.1,34.1,50182.0,33.3892,33.3892,33.3598,33.3598,50182.0
2024-04-25 14:50:00,34.11,34.12,34.07,34.1,51182.0,33.3696,33.3794,33.3305,33.3598,51182.0
2024-04-25 15:00:00,34.09,34.15,34.09,34.13,63094.0,33.3501,33.4087,33.3501,33.3892,63094.0
2024-04-25 15:10:00,34.13,34.2,34.12,34.2,79058.0,33.3892,33.4577,33.3794,33.4577,79058.0
2024-04-25 15:20:00,34.19,34.21,34.18,34.19,90562.0,33.4479,33.4674,33.4381,33.4479,90562.0
2024-04-25 15:30:00,34.19,34.2,34.13,34.15,129438.0,33.4479,33.4577,33.3892,33.4087,129438.0
2024-04-25 15:40:00,34.15,34.15,34.07,34.09,115234.0,33.4087,33.4087,33.3305,33.3501,115234.0
2024-04-25 15:50:00,34.09,34.1,34.05,34.08,441134.0,33.3501,33.3598,33.3109,33.3403,441134.0
2024-04-26 09:30:00,33.9,34.17,33.84,34.04,100170.0,33.1642,33.4283,33.1055,33.3011,100170.0
2024-04-26 09:40:00,34.02,34.11,34.02,34.08,64362.0,33.2816,33.3696,33.2816,33.3403,64362.0
2024-04-26 09:50:00,34.08,34.16,34.05,34.05,74502.0,33.3403,33.4185,33.3109,33.3109,74502.0
2024-04-26 10:00:00,34.04,34.15,34.04,34.13,62940.0,33.3011,33.4087,33.3011,33.3892,62940.0
2024-04-26 10:10:00,34.13,34.21,34.13,34.19,62196.0,33.3892,33.4674,33.3892,33.4479,62196.0
2024-04-26 10:20:00,34.19,34.24,34.17,34.23,76982.0,33.4479,33.4968,33.4283,33.487,76982.0
2024-04-26 10:30:00,34.24,34.3,34.19,34.3,61928.0,33.4968,33.5555,33.4479,33.5555,61928.0
2024-04-26 10:40:00,34.3,34.3,34.23,34.28,76832.0,33.5555,33.5555,33.487,33.5359,76832.0
2024-04-26 10:50:00,34.27,34.29,34.21,34.21,79738.0,33.5261,33.5457,33.4674,33.4674,79738.0
2024-04-26 11:00:00,34.22,34.23,34.12,34.13,49362.0,33.4772,33.487,33.3794,33.3892,49362.0
2024-04-26 11:10:00,34.13,34.17,34.1,34.14,90350.0,33.3892,33.4283,33.3598,33.399,90350.0
2024-04-26 11:20:00,34.15,34.15,34.07,34.09,35882.0,33.4087,33.4087,33.3305,33.3501,35882.0
2024-04-26 11:30:00,34.1,34.13,34.09,34.12,48342.0,33.3598,33.3892,33.3501,33.3794,48342.0
2024-04-26 11:40:00,34.12,34.14,34.1,34.12,49362.0,33.3794,33.399,33.3598,33.3794,49362.0
2024-04-26 11:50:00,34.12,34.18,34.1,34.18,43332.0,33.3794,33.4381,33.3598,33.4381,43332.0
2024-04-26 12:00:00,34.17,34.18,34.13,34.16,37478.0,33.4283,33.4381,33.3892,33.4185,37478.0
2024-04-26 12:10:00,34.17,34.18,34.15,34.16,31132.0,33.4283,33.4381,33.4087,33.4185,31132.0
2024-04-26 12:20:00,34.15,34.17,34.13,34.14,23586.0,33.4087,33.4283,33.3892,33.399,23586.0
2024-04-26 12:30:00,34.14,34.18,34.13,34.17,36348.0,33.399,33.4381,33.3892,33.4283,36348.0
2024-04-26 12:40:00,34.17,34.18,34.15,34.18,40368.0,33.4283,33.4381,33.4087,33.4381,40368.0
2024-04-26 12:50:00,34.17,34.23,34.17,34.23,40074.0,33.4283,33.487,33.4283,33.487,40074.0
2024-04-26 13:00:00,34.23,34.25,34.22,34.23,97542.0,33.487,33.5066,33.4772,33.487,97542.0
2024-04-26 13:10:00,34.23,34.25,34.22,34.25,43048.0,33.487,33.5066,33.4772,33.5066,43048.0
2024-04-26 13:20:00,34.25,34.27,34.24,34.26,61042.0,33.5066,33.5261,33.4968,33.5164,61042.0
2024-04-26 13:30:00,34.25,34.3,34.24,34.27,45534.0,33.5066,33.5555,33.4968,33.5261,45534.0
2024-04-26 13:40:00,34.27,34.28,34.22,34.27,52380.0,33.5261,33.5359,33.4772,33.5261,52380.0
2024-04-26 13:50:00,34.27,34.3,34.27,34.29,53300.0,33.5261,33.5555,33.5261,33.5457,53300.0
2024-04-26 14:00:00,34.29,34.29,34.24,34.27,50048.0,33.5457,33.5457,33.4968,33.5261,50048.0
2024-04-26 14:10:00,34.27,34.29,34.26,34.27,55370.0,33.5261,33.5457,33.5164,33.5261,55370.0
2024-04-26 14:20:00,34.26,34.26,34.19,34.22,41774.0,33.5164,33.5164,33.4479,33.4772,41774.0
2024-04-26 14:30:00,34.22,34.22,34.14,34.16,46248.0,33.4772,33.4772,33.399,33.4185,46248.0
2024-04-26 14:40:00,34.15,34.18,34.13,34.15,44408.0,33.4087,33.4381,33.3892,33.4087,44408.0
2024-04-26 14:50:00,34.15,34.17,34.13,34.17,48000.0,33.4087,33.4283,33.3892,33.4283,48000.0
2024-04-26 15:00:00,34.17,34.25,34.15,34.24,79780.0,33.4283,33.5066,33.4087,33.4968,79780.0
2024-04-26 15:10:00,34.24,34.27,34.23,34.26,128398.0,33.4968,33.5261,33.487,33.5164,128398.0
2024-04-26 15:20:00,34.26,34.27,34.24,34.26,102706.0,33.5164,33.5261,33.4968,33.5164,102706.0
2024-04-26 15:30:00,34.25,34.26,34.21,34.21,96210.0,33.5066,33.5164,33.4674,33.4674,96210.0
2024-04-26 15:40:00,34.21,34.23,34.18,34.21,187592.0,33.4674,33.487,33.4381,33.4674,187592.0
2024-04-26 15:50:00,34.21,34.23,34.08,34.1,584806.0,33.4674,33.487,33.3403,33.3598,584806.0
2024-04-29 09:30:00,34.29,34.41,34.11,34.14,205124.0,33.5457,33.6631,33.3696,33.399,205124.0
2024-04-29 09:40:00,34.13,34.24,34.13,34.24,91964.0,33.3892,33.4968,33.3892,33.4968,91964.0
2024-04-29 09:50:00,34.22,34.24,34.09,34.09,70870.0,33.4772,33.4968,33.3501,33.3501,70870.0
2024-04-29 10:00:00,34.1,34.13,34.06,34.1,88094.0,33.3598,33.3892,33.3207,33.3598,88094.0
2024-04-29 10:10:00,34.1,34.27,34.1,34.22,66598.0,33.3598,33.5261,33.3598,33.4772,66598.0
2024-04-29 10:20:00,34.24,34.27,34.23,34.24,61820.0,33.4968,33.5261,33.487,33.4968,61820.0
2024-04-29 10:30:00,34.24,34.24,34.09,34.1,114508.0,33.4968,33.4968,33.3501,33.3598,114508.0
2024-04-29 10:40:00,34.1,34.18,34.09,34.16,89340.0,33.3598,33.4381,33.3501,33.4185,89340.0
2024-04-29 10:50:00,34.16,34.23,34.15,34.22,85918.0,33.4185,33.487,33.4087,33.4772,85918.0
2024-04-29 11:00:00,34.22,34.22,34.07,34.08,100142.0,33.4772,33.4772,33.3305,33.3403,100142.0
2024-04-29 11:10:00,34.08,34.15,34.08,34.14,107012.0,33.3403,33.4087,33.3403,33.399,107012.0
2024-04-29 11:20:00,34.14,34.17,34.09,34.1,80458.0,33.399,33.4283,33.3501,33.3598,80458.0
2024-04-29 11:30:00,34.1,34.15,34.1,34.14,44494.0,33.3598,33.4087,33.3598,33.399,44494.0
2024-04-29 11:40:00,34.14,34.15,34.12,34.14,44926.0,33.399,33.4087,33.3794,33.399,44926.0
2024-04-29 11:50:00,34.14,34.19,34.12,34.19,47874.0,33.399,33.4479,33.3794,33.4479,47874.0
2024-04-29 12:00:00,34.19,34.19,34.16,34.17,30738.0,33.4479,33.4479,33.4185,33.4283,30738.0
2024-04-29 12:10:00,34.17,34.2,34.17,34.19,38284.0,33.4283,33.4577,33.4283,33.4479,38284.0
2024-04-29 12:20:00,34.19,34.19,34.16,34.17,37042.0,33.4479,33.4479,33.4185,33.4283,37042.0
2024-04-29 12:30:00,34.18,34.22,34.17,34.19,30832.0,33.4381,33.4772,33.4283,33.4479,30832.0
2024-04-29 12:40:00,34.19,34.2,34.17,34.17,36216.0,33.4479,33.4577,33.4283,33.4283,36216.0
2024-04-29 12:50:00,34.17,34.18,34.13,34.14,24546.0,33.4283,33.4381,33.3892,33.399,24546.0
2024-04-29 13:00:00,34.14,34.14,34.12,34.13,33160.0,33.399,33.399,33.3794,33.3892,33160.0
2024-04-29 13:10:00,34.13,34.14,34.1,34.13,29870.0,33.3892,33.399,33.3598,33.3892,29870.0
2024-04-29 13:20:00,34.14,34.15,34.12,34.14,36936.0,33.399,33.4087,33.3794,33.399,36936.0
2024-04-29 13:30:00,34.14,34.15,34.1,34.15,31606.0,33.399,33.4087,33.3598,33.4087,31606.0
2024-04-29 13:40:00,34.16,34.19,34.15,34.18,46340.0,33.4185,33.4479,33.4087,33.4381,46340.0
2024-04-29 13:50:00,34.18,34.2,34.17,34.18,51040.0,33.4381,33.4577,33.4283,33.4381,51040.0
2024-04-29 14:00:00,34.18,34.19,34.16,34.18,38498.0,33.4381,33.4479,33.4185,33.4381,38498.0
2024-04-29 14:10:00,34.19,34.21,34.17,34.17,62476.0,33.4479,33.4674,33.4283,33.4283,62476.0
2024-04-29 14:20:00,34.17,34.21,34.17,34.19,37454.0,33.4283,33.4674,33.4283,33.4479,37454.0
2024-04-29 14:30:00,34.19,34.19,34.1,34.12,154004.0,33.4479,33.4479,33.3598,33.3794,154004.0
2024-04-29 14:40:00,34.13,34.17,34.13,34.13,37172.0,33.3892,33.4283,33.3892,33.3892,37172.0
2024-04-29 14:50:00,34.13,34.16,34.13,34.16,89400.0,33.3892,33.4185,33.3892,33.4185,89400.0
2024-04-29 15:00:00,34.16,34.16,34.02,34.06,94842.0,33.4185,33.4185,33.2816,33.3207,94842.0
2024-04-29 15:10:00,34.06,34.1,34.05,34.08,49364.0,33.3207,33.3598,33.3109,33.3403,49364.0
2024-04-29 15:20:00,34.08,34.1,34.07,34.1,50092.0,33.3403,33.3598,33.3305,33.3598,50092.0
2024-04-29 15:30:00,34.1,34.1,34.08,34.1,68118.0,33.3598,33.3598,33.3403,33.3598,68118.0
2024-04-29 15:40:00,34.1,34.14,34.09,34.11,98890.0,33.3598,33.399,33.3501,33.3696,98890.0
2024-04-29 15:50:00,34.12,34.26,34.11,34.24,500890.0,33.3794,33.5164,33.3696,33.4968,500890.0
2024-04-30 09:30:00,34.23,34.31,34.16,34.16,112018.0,33.487,33.5653,33.4185,33.4185,112018.0
2024-04-30 09:40:00,34.17,34.26,34.13,34.23,111554.0,33.4283,33.5164,33.3892,33.487,111554.0
2024-04-30 09:50:00,34.22,34.24,34.17,34.22,33080.0,33.4772,33.4968,33.4283,33.4772,33080.0
2024-04-30 10:00:00,34.26,34.29,34.22,34.29,35620.0,33.5164,33.5457,33.4772,33.5457,35620.0
2024-04-30 10:10:00,34.29,34.32,34.26,34.27,62680.0,33.5457,33.5751,33.5164,33.5261,62680.0
2024-04-30 10:20:00,34.27,34.27,34.2,34.21,67076.0,33.5261,33.5261,33.4577,33.4674,67076.0
2024-04-30 10:30:00,34.21,34.24,34.18,34.24,62210.0,33.4674,33.4968,33.4381,33.4968,62210.0
2024-04-30 10:40:00,34.24,34.31,34.22,34.29,58530.0,33.4968,33.5653,33.4772,33.5457,58530.0
2024-04-30 10:50:00,34.29,34.29,34.24,34.29,72970.0,33.5457,33.5457,33.4968,33.5457,72970.0
2024-04-30 11:00:00,34.29,34.29,34.13,34.15,39958.0,33.5457,33.5457,33.3892,33.4087,39958.0
2024-04-30 11:10:00,34.15,34.16,34.1,34.13,25370.0,33.4087,33.4185,33.3598,33.3892,25370.0
2024-04-30 11:20:00,34.13,34.14,34.09,34.14,38420.0,33.3892,33.399,33.3501,33.399,38420.0
2024-04-30 11:30:00,34.13,34.14,34.08,34.1,27386.0,33.3892,33.399,33.3403,33.3598,27386.0
2024-04-30 11:40:00,34.1,34.1,34.06,34.09,27144.0,33.3598,33.3598,33.3207,33.3501,27144.0
2024-04-30 11:50:00,34.09,34.1,34.06,34.09,31226.0,33.3501,33.3598,33.3207,33.3501,31226.0
2024-04-30 12:00:00,34.09,34.1,34.05,34.1,20444.0,33.3501,33.3598,33.3109,33.3598,20444.0
2024-04-30 12:10:00,34.1,34.15,34.1,34.15,35354.0,33.3598,33.4087,33.3598,33.4087,35354.0
2024-04-30 12:20:00,34.15,34.16,34.13,34.14,28926.0,33.4087,33.4185,33.3892,33.399,28926.0
2024-04-30 12:30:00,34.14,34.14,34.05,34.08,152530.0,33.399,33.399,33.3109,33.3403,152530.0
2024-04-30 12:40:00,34.08,34.09,34.04,34.09,38146.0,33.3403,33.3501,33.3011,33.3501,38146.0
2024-04-30 12:50:00,34.1,34.13,34.09,34.11,23320.0,33.3598,33.3892,33.3501,33.3696,23320.0
2024-04-30 13:00:00,34.1,34.1,34.02,34.07,42100.0,33.3598,33.3598,33.2816,33.3305,42100.0
2024-04-30 13:10:00,34.07,34.08,34.05,34.07,39322.0,33.3305,33.3403,33.3109,33.3305,39322.0
2024-04-30 13:20:00,34.07,34.08,34.03,34.05,34054.0,33.3305,33.3403,33.2914,33.3109,34054.0
2024-04-30 13:30:00,34.05,34.07,34.03,34.07,33846.0,33.3109,33.3305,33.2914,33.3305,33846.0
2024-04-30 13:40:00,34.08,34.09,34.05,34.07,36442.0,33.3403,33.3501,33.3109,33.3305,36442.0
2024-04-30 13:50:00,34.06,34.09,34.06,34.08,36310.0,33.3207,33.3501,33.3207,33.3403,36310.0
2024-04-30 14:00:00,34.08,34.1,34.05,34.05,31592.0,33.3403,33.3598,33.3109,33.3109,31592.0
2024-04-30 14:10:00,34.05,34.08,34.02,34.02,100060.0,33.3109,33.3403,33.2816,33.2816,100060.0
2024-04-30 14:20:00,34.02,34.05,33.99,33.99,36084.0,33.2816,33.3109,33.2522,33.2522,36084.0
2024-04-30 14:30:00,33.99,34.05,33.99,34.05,26496.0,33.2522,33.3109,33.2522,33.3109,26496.0
2024-04-30 14:40:00,34.05,34.07,34.02,34.04,96124.0,33.3109,33.3305,33.2816,33.3011,96124.0
2024-04-30 14:50:00,34.02,34.02,33.98,34.01,38022.0,33.2816,33.2816,33.2424,33.2718,38022.0
2024-04-30 15:00:00,34.01,34.03,33.99,34.02,46800.0,33.2718,33.2914,33.2522,33.2816,46800.0
2024-04-30 15:10:00,34.02,34.02,33.99,34.0,61852.0,33.2816,33.2816,33.2522,33.262,61852.0
2024-04-30 15:20:00,34.0,34.01,33.95,33.98,70258.0,33.262,33.2718,33.2131,33.2424,70258.0
2024-04-30 15:30:00,33.98,34.02,33.97,33.99,72006.0,33.2424,33.2816,33.2327,33.2522,72006.0
2024-04-30 15:40:00,33.99,34.04,33.99,34.03,84050.0,33.2522,33.3011,33.2522,33.2914,84050.0
2024-04-30 15:50:00,34.04,34.05,33.97,33.97,701698.0,33.3011,33.3109,33.2327,33.2327,701698.0
2024-05-01 09:30:00,33.97,34.21,33.93,34.07,137948.0,33.2327,33.4674,33.1935,33.3305,137948.0
2024-05-01 09:40:00,34.06,34.08,33.95,33.99,58088.0,33.3207,33.3403,33.2131,33.2522,58088.0
2024-05-01 09:50:00,33.99,34.02,33.96,34.0,89542.0,33.2522,33.2816,33.2229,33.262,89542.0
2024-05-01 10:00:00,34.01,34.07,33.92,34.07,48390.0,33.2718,33.3305,33.1837,33.3305,48390.0
2024-05-01 10:10:00,34.08,34.1,34.05,34.06,61256.0,33.3403,33.3598,33.3109,33.3207,61256.0
2024-05-01 10:20:00,34.06,34.12,34.06,34.09,94508.0,33.3207,33.3794,33.3207,33.3501,94508.0
2024-05-01 10:30:00,34.08,34.08,33.96,33.96,59300.0,33.3403,33.3403,33.2229,33.2229,59300.0
2024-05-01 10:40:00,33.95,34.01,33.94,34.01,33282.0,33.2131,33.2718,33.2033,33.2718,33282.0
2024-05-01 10:50:00,34.02,34.05,33.97,34.02,133610.0,33.2816,33.3109,33.2327,33.2816,133610.0
2024-05-01 11:00:00,34.02,34.08,33.93,33.94,144338.0,33.2816,33.3403,33.1935,33.2033,144338.0
2024-05-01 11:10:00,33.95,33.95,33.88,33.89,71080.0,33.2131,33.2131,33.1446,33.1544,71080.0
2024-05-01 11:20:00,33.89,33.93,33.88,33.92,83604.0,33.1544,33.1935,33.1446,33.1837,83604.0
2024-05-01 11:30:00,33.93,33.97,33.92,33.97,60184.0,33.1935,33.2327,33.1837,33.2327,60184.0
2024-05-01 11:40:00,33.98,34.02,33.97,33.99,36898.0,33.2424,33.2816,33.2327,33.2522,36898.0
2024-05-01 11:50:00,33.99,34.03,33.98,33.99,57348.0,33.2522,33.2914,33.2424,33.2522,57348.0
2024-05-01 12:00:00,33.99,34.02,33.96,33.99,50346.0,33.2522,33.2816,33.2229,33.2522,50346.0
2024-05-01 12:10:00,34.0,34.08,34.0,34.04,26956.0,33.262,33.3403,33.262,33.3011,26956.0
2024-05-01 12:20:00,34.05,34.07,34.04,34.05,17182.0,33.3109,33.3305,33.3011,33.3109,17182.0
2024-05-01 12:30:00,34.04,34.04,33.99,34.01,23336.0,33.3011,33.3011,33.2522,33.2718,23336.0
2024-05-01 12:40:00,34.0,34.01,33.94,33.94,53770.0,33.262,33.2718,33.2033,33.2033,53770.0
2024-05-01 12:50:00,33.94,33.94,33.88,33.88,108572.0,33.2033,33.2033,33.1446,33.1446,108572.0
2024-05-01 13:00:00,33.88,33.92,33.87,33.88,43986.0,33.1446,33.1837,33.1348,33.1446,43986.0
2024-05-01 13:10:00,33.88,33.93,33.88,33.92,80238.0,33.1446,33.1935,33.1446,33.1837,80238.0
2024-05-01 13:20:00,33.92,33.97,33.92,33.96,43306.0,33.1837,33.2327,33.1837,33.2229,43306.0
2024-05-01 13:30:00,33.96,33.99,33.96,33.96,90124.0,33.2229,33.2522,33.2229,33.2229,90124.0
2024-05-01 13:40:00,33.96,33.97,33.94,33.96,20086.0,33.2229,33.2327,33.2033,33.2229,20086.0
2024-05-01 13:50:00,33.95,33.96,33.93,33.95,36120.0,33.2131,33.2229,33.1935,33.2131,36120.0
2024-05-01 14:00:00,33.95,34.02,33.95,33.95,77056.0,33.2131,33.2816,33.2131,33.2131,77056.0
2024-05-01 14:10:00,33.95,34.02,33.94,34.01,34122.0,33.2131,33.2816,33.2033,33.2718,34122.0
2024-05-01 14:20:00,34.02,34.07,33.99,34.07,46442.0,33.2816,33.3305,33.2522,33.3305,46442.0
2024-05-01 14:30:00,34.07,34.13,33.96,34.12,136480.0,33.3305,33.3892,33.2229,33.3794,136480.0
2024-05-01 14:40:00,34.11,34.3,34.1,34.29,74348.0,33.3696,33.5555,33.3598,33.5457,74348.0
2024-05-01 14:50:00,34.3,34.36,34.29,34.35,63204.0,33.5555,33.6142,33.5457,33.6044,63204.0
2024-05-01 15:00:00,34.35,34.39,34.25,34.31,167488.0,33.6044,33.6435,33.5066,33.5653,167488.0
2024-05-01 15:10:00,34.32,34.33,34.27,34.3,74260.0,33.5751,33.5848,33.5261,33.5555,74260.0
2024-05-01 15:20:00,34.3,34.35,34.24,34.3,117712.0,33.5555,33.6044,33.4968,33.5555,117712.0
2024-05-01 15:30:00,34.29,34.31,34.17,34.21,134536.0,33.5457,33.5653,33.4283,33.4674,134536.0
2024-05-01 15:40:00,34.2,34.28,34.19,34.27,168876.0,33.4577,33.5359,33.4479,33.5261,168876.0
2024-05-01 15:50:00,34.27,34.27,34.09,34.09,648834.0,33.5261,33.5261,33.3501,33.3501,648834.0
2024-05-02 09:30:00,34.22,34.29,33.84,33.89,151648.0,33.4772,33.5457,33.1055,33.1544,151648.0
2024-05-02 09:40:00,33.88,33.95,33.85,33.92,138400.0,33.1446,33.2131,33.1153,33.1837,138400.0
2024-05-02 09:50:00,33.92,33.94,33.8,33.83,77460.0,33.1837,33.2033,33.0663,33.0957,77460.0
2024-05-02 10:00:00,33.84,33.84,33.76,33.76,75354.0,33.1055,33.1055,33.0272,33.0272,75354.0
2024-05-02 10:10:00,33.76,33.8,33.74,33.74,89636.0,33.0272,33.0663,33.0076,33.0076,89636.0
2024-05-02 10:20:00,33.74,33.84,33.73,33.84,74346.0,33.0076,33.1055,32.9979,33.1055,74346.0
2024-05-02 10:30:00,33.84,33.88,33.83,33.85,97628.0,33.1055,33.1446,33.0957,33.1153,97628.0
2024-05-02 10:40:00,33.85,33.85,33.77,33.84,96130.0,33.1153,33.1153,33.037,33.1055,96130.0
2024-05-02 10:50:00,33.83,33.89,33.82,33.88,96924.0,33.0957,33.1544,33.0859,33.1446,96924.0
2024-05-02 11:00:00,33.88,33.99,33.85,33.98,64130.0,33.1446,33.2522,33.1153,33.2424,64130.0
2024-05-02 11:10:00,33.98,34.02,33.95,33.95,64164.0,33.2424,33.2816,33.2131,33.2131,64164.0
2024-05-02 11:20:00,33.95,33.99,33.95,33.97,97314.0,33.2131,33.2522,33.2131,33.2327,97314.0
2024-05-02 11:30:00,33.97,33.99,33.94,33.99,63406.0,33.2327,33.2522,33.2033,33.2522,63406.0
2024-05-02 11:40:00,33.99,34.12,33.99,34.12,75378.0,33.2522,33.3794,33.2522,33.3794,75378.0
2024-05-02 11:50:00,34.12,34.13,34.06,34.06,48304.0,33.3794,33.3892,33.3207,33.3207,48304.0
2024-05-02 12:00:00,34.07,34.07,33.99,34.0,50010.0,33.3305,33.3305,33.2522,33.262,50010.0
2024-05-02 12:10:00,33.99,34.03,33.98,33.98,64062.0,33.2522,33.2914,33.2424,33.2424,64062.0
2024-05-02 12:20:00,33.98,33.99,33.95,33.96,44076.0,33.2424,33.2522,33.2131,33.2229,44076.0
2024-05-02 12:30:00,33.96,33.98,33.91,33.96,72900.0,33.2229,33.2424,33.174,33.2229,72900.0
2024-05-02 12:40:00,33.96,33.96,33.92,33.93,37378.0,33.2229,33.2229,33.1837,33.1935,37378.0
2024-05-02 12:50:00,33.93,33.95,33.9,33.92,63772.0,33.1935,33.2131,33.1642,33.1837,63772.0
2024-05-02 13:00:00,33.92,33.96,33.92,33.95,72352.0,33.1837,33.2229,33.1837,33.2131,72352.0
2024-05-02 13:10:00,33.95,33.95,33.88,33.89,97950.0,33.2131,33.2131,33.1446,33.1544,97950.0
2024-05-02 13:20:00,33.89,33.92,33.89,33.9,58406.0,33.1544,33.1837,33.1544,33.1642,58406.0
2024-05-02 13:30:00,33.9,33.92,33.85,33.88,63602.0,33.1642,33.1837,33.1153,33.1446,63602.0
2024-05-02 13:40:00,33.87,33.89,33.84,33.88,89452.0,33.1348,33.1544,33.1055,33.1446,89452.0
2024-05-02 13:50:00,33.89,33.92,33.87,33.88,55456.0,33.1544,33.1837,33.1348,33.1446,55456.0
2024-05-02 14:00:00,33.88,33.93,33.88,33.91,63334.0,33.1446,33.1935,33.1446,33.174,63334.0
2024-05-02 14:10:00,33.91,33.92,33.88,33.9,69898.0,33.174,33.1837,33.1446,33.1642,69898.0
2024-05-02 14:20:00,33.9,33.96,33.87,33.96,76790.0,33.1642,33.2229,33.1348,33.2229,76790.0
2024-05-02 14:30:00,33.96,33.98,33.96,33.98,47826.0,33.2229,33.2424,33.2229,33.2424,47826.0
2024-05-02 14:40:00,33.98,34.04,33.97,34.03,70790.0,33.2424,33.3011,33.2327,33.2914,70790.0
2024-05-02 14:50:00,34.03,34.09,34.03,34.08,68046.0,33.2914,33.3501,33.2914,33.3403,68046.0
2024-05-02 15:00:00,34.08,34.11,34.06,34.11,79774.0,33.3403,33.3696,33.3207,33.3696,79774.0
2024-05-02 15:10:00,34.11,34.13,34.08,34.1,66134.0,33.3696,33.3892,33.3403,33.3598,66134.0
2024-05-02 15:20:00,34.1,34.15,34.08,34.1,56794.0,33.3598,33.4087,33.3403,33.3598,56794.0
2024-05-02 15:30:00,34.1,34.12,34.05,34.07,87196.0,33.3598,33.3794,33.3109,33.3305,87196.0
2024-05-02 15:40:00,34.06,34.08,34.01,34.06,125676.0,33.3207,33.3403,33.2718,33.3207,125676.0
2024-05-02 15:50:00,34.06,34.06,33.96,34.05,528972.0,33.3207,33.3207,33.2229,33.3109,528972.0
2024-05-03 09:30:00,34.2,34.44,34.2,34.43,152050.0,33.4577,33.6925,33.4577,33.6827,152050.0
2024-05-03 09:40:00,34.42,34.48,34.38,34.4,102706.0,33.6729,33.7316,33.6338,33.6533,102706.0
2024-05-03 09:50:00,34.39,34.39,34.27,34.27,52580.0,33.6435,33.6435,33.5261,33.5261,52580.0
2024-05-03 10:00:00,34.27,34.35,34.13,34.16,141626.0,33.5261,33.6044,33.3892,33.4185,141626.0
2024-05-03 10:10:00,34.15,34.19,34.09,34.12,65860.0,33.4087,33.4479,33.3501,33.3794,65860.0
2024-05-03 10:20:00,34.13,34.13,34.01,34.09,102920.0,33.3892,33.3892,33.2718,33.3501,102920.0
2024-05-03 10:30:00,34.09,34.11,34.02,34.07,93612.0,33.3501,33.3696,33.2816,33.3305,93612.0
2024-05-03 10:40:00,34.07,34.2,34.06,34.18,59154.0,33.3305,33.4577,33.3207,33.4381,59154.0
2024-05-03 10:50:00,34.17,34.18,34.09,34.09,32008.0,33.4283,33.4381,33.3501,33.3501,32008.0
2024-05-03 11:00:00,34.09,34.12,34.07,34.08,41060.0,33.3501,33.3794,33.3305,33.3403,41060.0
2024-05-03 11:10:00,34.09,34.16,34.08,34.13,33178.0,33.3501,33.4185,33.3403,33.3892,33178.0
2024-05-03 11:20:00,34.13,34.13,34.1,34.11,33200.0,33.3892,33.3892,33.3598,33.3696,33200.0
2024-05-03 11:30:00,34.11,34.19,34.1,34.18,58956.0,33.3696,33.4479,33.3598,33.4381,58956.0
2024-05-03 11:40:00,34.19,34.21,34.13,34.16,40920.0,33.4479,33.4674,33.3892,33.4185,40920.0
2024-05-03 11:50:00,34.16,34.2,34.15,34.17,29488.0,33.4185,33.4577,33.4087,33.4283,29488.0
2024-05-03 12:00:00,34.17,34.2,34.17,34.2,33354.0,33.4283,33.4577,33.4283,33.4577,33354.0
2024-05-03 12:10:00,34.21,34.21,34.16,34.18,38880.0,33.4674,33.4674,33.4185,33.4381,38880.0
2024-05-03 12:20:00,34.18,34.21,34.18,34.2,38330.0,33.4381,33.4674,33.4381,33.4577,38330.0
2024-05-03 12:30:00,34.2,34.2,34.15,34.16,42130.0,33.4577,33.4577,33.4087,33.4185,42130.0
2024-05-03 12:40:00,34.16,34.18,34.14,34.15,35086.0,33.4185,33.4381,33.399,33.4087,35086.0
2024-05-03 12:50:00,34.15,34.15,34.11,34.15,32552.0,33.4087,33.4087,33.3696,33.4087,32552.0
2024-05-03 13:00:00,34.15,34.16,34.13,34.16,40858.0,33.4087,33.4185,33.3892,33.4185,40858.0
2024-05-03 13:10:00,34.16,34.2,34.15,34.16,48414.0,33.4185,33.4577,33.4087,33.4185,48414.0
2024-05-03 13:20:00,34.16,34.17,34.13,34.16,42504.0,33.4185,33.4283,33.3892,33.4185,42504.0
2024-05-03 13:30:00,34.16,34.17,34.1,34.16,44246.0,33.4185,33.4283,33.3598,33.4185,44246.0
2024-05-03 13:40:00,34.17,34.19,34.15,34.17,36514.0,33.4283,33.4479,33.4087,33.4283,36514.0
2024-05-03 13:50:00,34.17,34.2,34.16,34.18,38338.0,33.4283,33.4577,33.4185,33.4381,38338.0
2024-05-03 14:00:00,34.18,34.2,34.16,34.17,56154.0,33.4381,33.4577,33.4185,33.4283,56154.0
2024-05-03 14:10:00,34.18,34.19,34.15,34.17,41594.0,33.4381,33.4479,33.4087,33.4283,41594.0
2024-05-03 14:20:00,34.18,34.19,34.13,34.15,123696.0,33.4381,33.4479,33.3892,33.4087,123696.0
2024-05-03 14:30:00,34.15,34.16,34.11,34.12,165722.0,33.4087,33.4185,33.3696,33.3794,165722.0
2024-05-03 14:40:00,34.11,34.16,34.1,34.13,55320.0,33.3696,33.4185,33.3598,33.3892,55320.0
2024-05-03 14:50:00,34.13,34.14,34.1,34.11,45284.0,33.3892,33.399,33.3598,33.3696,45284.0
2024-05-03 15:00:00,34.11,34.2,34.1,34.2,79708.0,33.3696,33.4577,33.3598,33.4577,79708.0
2024-05-03 15:10:00,34.2,34.22,34.18,34.2,76940.0,33.4577,33.4772,33.4381,33.4577,76940.0
2024-05-03 15:20:00,34.2,34.22,34.18,34.22,66830.0,33.4577,33.4772,33.4381,33.4772,66830.0
2024-05-03 15:30:00,34.22,34.24,34.18,34.21,81076.0,33.4772,33.4968,33.4381,33.4674,81076.0
2024-05-03 15:40:00,34.21,34.23,34.17,34.18,97718.0,33.4674,33.487,33.4283,33.4381,97718.0
2024-05-03 15:50:00,34.17,34.26,34.17,34.21,518844.0,33.4283,33.5164,33.4283,33.4674,518844.0
2024-05-06 09:30:00,34.15,34.17,33.42,33.54,956834.0,33.4087,33.4283,32.6946,32.812,956834.0
2024-05-06 09:40:00,33.53,33.68,33.38,33.62,316176.0,32.8022,32.949,32.6555,32.8903,316176.0
2024-05-06 09:50:00,33.63,33.78,33.6,33.66,143056.0,32.9,33.0468,32.8707,32.9294,143056.0
2024-05-06 10:00:00,33.66,33.76,33.65,33.76,257252.0,32.9294,33.0272,32.9196,33.0272,257252.0
2024-05-06 10:10:00,33.75,33.86,33.71,33.71,107598.0,33.0174,33.125,32.9783,32.9783,107598.0
2024-05-06 10:20:00,33.71,33.76,33.63,33.66,113080.0,32.9783,33.0272,32.9,32.9294,113080.0
2024-05-06 10:30:00,33.65,33.66,33.56,33.62,115264.0,32.9196,32.9294,32.8316,32.8903,115264.0
2024-05-06 10:40:00,33.63,33.63,33.52,33.57,132424.0,32.9,32.9,32.7924,32.8413,132424.0
2024-05-06 10:50:00,33.56,33.67,33.55,33.63,101880.0,32.8316,32.9392,32.8218,32.9,101880.0
2024-05-06 11:00:00,33.63,33.63,33.54,33.57,91006.0,32.9,32.9,32.812,32.8413,91006.0
2024-05-06 11:10:00,33.57,33.61,33.55,33.6,95384.0,32.8413,32.8805,32.8218,32.8707,95384.0
2024-05-06 11:20:00,33.6,33.6,33.56,33.57,69878.0,32.8707,32.8707,32.8316,32.8413,69878.0
2024-05-06 11:30:00,33.58,33.58,33.53,33.55,70876.0,32.8511,32.8511,32.8022,32.8218,70876.0
2024-05-06 11:40:00,33.55,33.62,33.54,33.54,59350.0,32.8218,32.8903,32.812,32.812,59350.0
2024-05-06 11:50:00,33.54,33.63,33.54,33.62,78474.0,32.812,32.9,32.812,32.8903,78474.0
2024-05-06 12:00:00,33.62,33.62,33.56,33.59,101666.0,32.8903,32.8903,32.8316,32.8609,101666.0
2024-05-06 12:10:00,33.58,33.62,33.57,33.58,93482.0,32.8511,32.8903,32.8413,32.8511,93482.0
2024-05-06 12:20:00,33.59,33.6,33.54,33.55,149156.0,32.8609,32.8707,32.812,32.8218,149156.0
2024-05-06 12:30:00,33.55,33.57,33.51,33.55,122892.0,32.8218,32.8413,32.7826,32.8218,122892.0
2024-05-06 12:40:00,33.55,33.6,33.52,33.59,105800.0,32.8218,32.8707,32.7924,32.8609,105800.0
2024-05-06 12:50:00,33.59,33.62,33.56,33.62,113740.0,32.8609,32.8903,32.8316,32.8903,113740.0
2024-05-06 13:00:00,33.62,33.64,33.6,33.6,66294.0,32.8903,32.9098,32.8707,32.8707,66294.0
2024-05-06 13:10:00,33.6,33.63,33.58,33.59,64400.0,32.8707,32.9,32.8511,32.8609,64400.0
2024-05-06 13:20:00,33.59,33.63,33.59,33.63,67168.0,32.8609,32.9,32.8609,32.9,67168.0
2024-05-06 13:30:00,33.62,33.64,33.61,33.63,81766.0,32.8903,32.9098,32.8805,32.9,81766.0
2024-05-06 13:40:00,33.63,33.68,33.62,33.63,110974.0,32.9,32.949,32.8903,32.9,110974.0
2024-05-06 13:50:00,33.62,33.65,33.61,33.63,60178.0,32.8903,32.9196,32.8805,32.9,60178.0
2024-05-06 14:00:00,33.63,33.71,33.62,33.7,103590.0,32.9,32.9783,32.8903,32.9685,103590.0
2024-05-06 14:10:00,33.7,33.71,33.66,33.66,134496.0,32.9685,32.9783,32.9294,32.9294,134496.0
2024-05-06 14:20:00,33.66,33.67,33.63,33.63,110572.0,32.9294,32.9392,32.9,32.9,110572.0
2024-05-06 14:30:00,33.63,33.63,33.5,33.53,212850.0,32.9,32.9,32.7729,32.8022,212850.0
2024-05-06 14:40:00,33.53,33.55,33.49,33.49,187400.0,32.8022,32.8218,32.7631,32.7631,187400.0
2024-05-06 14:50:00,33.49,33.51,33.44,33.46,141208.0,32.7631,32.7826,32.7142,32.7337,141208.0
2024-05-06 15:00:00,33.46,33.51,33.43,33.48,174758.0,32.7337,32.7826,32.7044,32.7533,174758.0
2024-05-06 15:10:00,33.48,33.49,33.45,33.46,143530.0,32.7533,32.7631,32.7239,32.7337,143530.0
2024-05-06 15:20:00,33.46,33.49,33.44,33.46,137094.0,32.7337,32.7631,32.7142,32.7337,137094.0
2024-05-06 15:30:00,33.46,33.5,33.45,33.46,175050.0,32.7337,32.7729,32.7239,32.7337,175050.0
2024-05-06 15:40:00,33.46,33.48,33.44,33.46,261276.0,32.7337,32.7533,32.7142,32.7337,261276.0
2024-05-06 15:50:00,33.46,33.47,33.35,33.37,1193574.0,32.7337,32.7435,32.6261,32.6457,1193574.0
2024-05-07 09:30:00,33.54,33.54,33.41,33.45,150156.0,32.812,32.812,32.6848,32.7239,150156.0
2024-05-07 09:40:00,33.45,33.55,33.43,33.49,104526.0,32.7239,32.8218,32.7044,32.7631,104526.0
2024-05-07 09:50:00,33.48,33.58,33.48,33.53,175962.0,32.7533,32.8511,32.7533,32.8022,175962.0
2024-05-07 10:00:00,33.54,33.54,33.37,33.38,129194.0,32.812,32.812,32.6457,32.6555,129194.0
2024-05-07 10:10:00,33.38,33.52,33.38,33.51,135866.0,32.6555,32.7924,32.6555,32.7826,135866.0
2024-05-07 10:20:00,33.52,33.52,33.42,33.47,92500.0,32.7924,32.7924,32.6946,32.7435,92500.0
2024-05-07 10:30:00,33.47,33.54,33.46,33.48,140068.0,32.7435,32.812,32.7337,32.7533,140068.0
2024-05-07 10:40:00,33.47,33.47,33.42,33.46,72780.0,32.7435,32.7435,32.6946,32.7337,72780.0
2024-05-07 10:50:00,33.46,33.49,33.43,33.44,75474.0,32.7337,32.7631,32.7044,32.7142,75474.0
2024-05-07 11:00:00,33.44,33.49,33.43,33.47,71036.0,32.7142,32.7631,32.7044,32.7435,71036.0
2024-05-07 11:10:00,33.47,33.52,33.46,33.48,67062.0,32.7435,32.7924,32.7337,32.7533,67062.0
2024-05-07 11:20:00,33.47,33.52,33.47,33.52,89692.0,32.7435,32.7924,32.7435,32.7924,89692.0
2024-05-07 11:30:00,33.52,33.52,33.47,33.49,82582.0,32.7924,32.7924,32.7435,32.7631,82582.0
2024-05-07 11:40:00,33.49,33.5,33.45,33.49,90324.0,32.7631,32.7729,32.7239,32.7631,90324.0
2024-05-07 11:50:00,33.49,33.56,33.48,33.53,123560.0,32.7631,32.8316,32.7533,32.8022,123560.0
2024-05-07 12:00:00,33.53,33.56,33.49,33.55,120110.0,32.8022,32.8316,32.7631,32.8218,120110.0
2024-05-07 12:10:00,33.54,33.58,33.53,33.57,93280.0,32.812,32.8511,32.8022,32.8413,93280.0
2024-05-07 12:20:00,33.57,33.6,33.56,33.6,60630.0,32.8413,32.8707,32.8316,32.8707,60630.0
2024-05-07 12:30:00,33.6,33.69,33.58,33.69,76052.0,32.8707,32.9587,32.8511,32.9587,76052.0
2024-05-07 12:40:00,33.69,33.7,33.61,33.66,148050.0,32.9587,32.9685,32.8805,32.9294,148050.0
2024-05-07 12:50:00,33.66,33.67,33.63,33.64,124548.0,32.9294,32.9392,32.9,32.9098,124548.0
2024-05-07 13:00:00,33.64,33.71,33.64,33.7,49008.0,32.9098,32.9783,32.9098,32.9685,49008.0
2024-05-07 13:10:00,33.7,33.72,33.63,33.64,37796.0,32.9685,32.9881,32.9,32.9098,37796.0
2024-05-07 13:20:00,33.64,33.65,33.6,33.64,77518.0,32.9098,32.9196,32.8707,32.9098,77518.0
2024-05-07 13:30:00,33.64,33.67,33.6,33.6,149568.0,32.9098,32.9392,32.8707,32.8707,149568.0
2024-05-07 13:40:00,33.6,33.6,33.52,33.52,170312.0,32.8707,32.8707,32.7924,32.7924,170312.0
2024-05-07 13:50:00,33.52,33.55,33.47,33.47,113678.0,32.7924,32.8218,32.7435,32.7435,113678.0
2024-05-07 14:00:00,33.47,33.49,33.44,33.45,62672.0,32.7435,32.7631,32.7142,32.7239,62672.0
2024-05-07 14:10:00,33.45,33.45,33.41,33.41,143472.0,32.7239,32.7239,32.6848,32.6848,143472.0
2024-05-07 14:20:00,33.41,33.49,33.41,33.49,142924.0,32.6848,32.7631,32.6848,32.7631,142924.0
2024-05-07 14:30:00,33.49,33.49,33.44,33.46,163668.0,32.7631,32.7631,32.7142,32.7337,163668.0
2024-05-07 14:40:00,33.46,33.46,33.43,33.43,108230.0,32.7337,32.7337,32.7044,32.7044,108230.0
2024-05-07 14:50:00,33.43,33.43,33.37,33.41,115268.0,32.7044,32.7044,32.6457,32.6848,115268.0
2024-05-07 15:00:00,33.41,33.41,33.37,33.4,75512.0,32.6848,32.6848,32.6457,32.675,75512.0
2024-05-07 15:10:00,33.4,33.41,33.33,33.35,75716.0,32.675,32.6848,32.6065,32.6261,75716.0
2024-05-07 15:20:00,33.35,33.38,33.35,33.36,195370.0,32.6261,32.6555,32.6261,32.6359,195370.0
2024-05-07 15:30:00,33.35,33.38,33.34,33.37,196016.0,32.6261,32.6555,32.6163,32.6457,196016.0
2024-05-07 15:40:00,33.37,33.37,33.3,33.31,189808.0,32.6457,32.6457,32.5772,32.587,189808.0
2024-05-07 15:50:00,33.31,33.32,33.19,33.2,1054880.0,32.587,32.5968,32.4696,32.4794,1054880.0
2024-05-08 09:30:00,33.11,33.27,32.96,33.24,249122.0,32.3913,32.5478,32.2446,32.5185,249122.0
2024-05-08 09:40:00,33.24,33.27,33.15,33.24,111518.0,32.5185,32.5478,32.4305,32.5185,111518.0
2024-05-08 09:50:00,33.23,33.27,33.21,33.24,77766.0,32.5087,32.5478,32.4892,32.5185,77766.0
2024-05-08 10:00:00,33.25,33.41,33.23,33.39,280450.0,32.5283,32.6848,32.5087,32.6652,280450.0
2024-05-08 10:10:00,33.39,33.4,33.35,33.38,69326.0,32.6652,32.675,32.6261,32.6555,69326.0
2024-05-08 10:20:00,33.38,33.38,33.33,33.35,73864.0,32.6555,32.6555,32.6065,32.6261,73864.0
2024-05-08 10:30:00,33.35,33.38,33.29,33.3,145496.0,32.6261,32.6555,32.5674,32.5772,145496.0
2024-05-08 10:40:00,33.29,33.29,33.21,33.23,104958.0,32.5674,32.5674,32.4892,32.5087,104958.0
2024-05-08 10:50:00,33.23,33.24,33.18,33.23,64318.0,32.5087,32.5185,32.4598,32.5087,64318.0
2024-05-08 11:00:00,33.23,33.25,33.19,33.24,81318.0,32.5087,32.5283,32.4696,32.5185,81318.0
2024-05-08 11:10:00,33.24,33.24,33.17,33.22,66960.0,32.5185,32.5185,32.45,32.4989,66960.0
2024-05-08 11:20:00,33.21,33.3,33.19,33.29,68070.0,32.4892,32.5772,32.4696,32.5674,68070.0
2024-05-08 11:30:00,33.28,33.35,33.26,33.34,61714.0,32.5576,32.6261,32.5381,32.6163,61714.0
2024-05-08 11:40:00,33.34,33.35,33.27,33.33,141300.0,32.6163,32.6261,32.5478,32.6065,141300.0
2024-05-08 11:50:00,33.33,33.35,33.29,33.31,44926.0,32.6065,32.6261,32.5674,32.587,44926.0
2024-05-08 12:00:00,33.31,33.34,33.29,33.3,31248.0,32.587,32.6163,32.5674,32.5772,31248.0
2024-05-08 12:10:00,33.3,33.31,33.27,33.3,49890.0,32.5772,32.587,32.5478,32.5772,49890.0
2024-05-08 12:20:00,33.3,33.32,33.27,33.3,77634.0,32.5772,32.5968,32.5478,32.5772,77634.0
2024-05-08 12:30:00,33.3,33.3,33.24,33.26,56782.0,32.5772,32.5772,32.5185,32.5381,56782.0
2024-05-08 12:40:00,33.26,33.29,33.24,33.27,67546.0,32.5381,32.5674,32.5185,32.5478,67546.0
2024-05-08 12:50:00,33.27,33.31,33.24,33.3,31858.0,32.5478,32.587,32.5185,32.5772,31858.0
2024-05-08 13:00:00,33.3,33.33,33.27,33.31,32904.0,32.5772,32.6065,32.5478,32.587,32904.0
2024-05-08 13:10:00,33.31,33.34,33.3,33.33,78800.0,32.587,32.6163,32.5772,32.6065,78800.0
2024-05-08 13:20:00,33.32,33.35,33.3,33.33,43230.0,32.5968,32.6261,32.5772,32.6065,43230.0
2024-05-08 13:30:00,33.33,33.34,33.32,33.33,42510.0,32.6065,32.6163,32.5968,32.6065,42510.0
2024-05-08 13:40:00,33.33,33.36,33.32,33.35,40962.0,32.6065,32.6359,32.5968,32.6261,40962.0
2024-05-08 13:50:00,33.34,33.35,33.33,33.35,34306.0,32.6163,32.6261,32.6065,32.6261,34306.0
2024-05-08 14:00:00,33.35,33.38,33.34,33.36,48376.0,32.6261,32.6555,32.6163,32.6359,48376.0
2024-05-08 14:10:00,33.36,33.37,33.35,33.35,49486.0,32.6359,32.6457,32.6261,32.6261,49486.0
2024-05-08 14:20:00,33.35,33.35,33.31,33.34,40966.0,32.6261,32.6261,32.587,32.6163,40966.0
2024-05-08 14:30:00,33.34,33.35,33.3,33.32,29392.0,32.6163,32.6261,32.5772,32.5968,29392.0
2024-05-08 14:40:00,33.32,33.33,33.31,33.32,35724.0,32.5968,32.6065,32.587,32.5968,35724.0
2024-05-08 14:50:00,33.32,33.32,33.24,33.26,58048.0,32.5968,32.5968,32.5185,32.5381,58048.0
2024-05-08 15:00:00,33.25,33.28,33.23,33.28,50358.0,32.5283,32.5576,32.5087,32.5576,50358.0
2024-05-08 15:10:00,33.27,33.33,33.27,33.32,72588.0,32.5478,32.6065,32.5478,32.5968,72588.0
2024-05-08 15:20:00,33.32,33.36,33.3,33.36,57866.0,32.5968,32.6359,32.5772,32.6359,57866.0
2024-05-08 15:30:00,33.36,33.37,33.34,33.35,81106.0,32.6359,32.6457,32.6163,32.6261,81106.0
2024-05-08 15:40:00,33.35,33.38,33.35,33.38,91496.0,32.6261,32.6555,32.6261,32.6555,91496.0
2024-05-08 15:50:00,33.38,33.41,33.37,33.38,545028.0,32.6555,32.6848,32.6457,32.6555,545028.0
2024-05-09 09:30:00,33.52,33.54,33.41,33.47,75742.0,32.7924,32.812,32.6848,32.7435,75742.0
2024-05-09 09:40:00,33.45,33.52,33.44,33.52,20696.0,32.7239,32.7924,32.7142,32.7924,20696.0
2024-05-09 09:50:00,33.51,33.68,33.51,33.67,108506.0,32.7826,32.949,32.7826,32.9392,108506.0
2024-05-09 10:00:00,33.67,33.69,33.6,33.62,48434.0,32.9392,32.9587,32.8707,32.8903,48434.0
2024-05-09 10:10:00,33.62,33.66,33.6,33.64,59664.0,32.8903,32.9294,32.8707,32.9098,59664.0
2024-05-09 10:20:00,33.63,33.68,33.6,33.66,46612.0,32.9,32.949,32.8707,32.9294,46612.0
2024-05-09 10:30:00,33.66,33.69,33.64,33.68,42318.0,32.9294,32.9587,32.9098,32.949,42318.0
2024-05-09 10:40:00,33.67,33.74,33.66,33.74,57512.0,32.9392,33.0076,32.9294,33.0076,57512.0
2024-05-09 10:50:00,33.74,33.8,33.74,33.8,64104.0,33.0076,33.0663,33.0076,33.0663,64104.0
2024-05-09 11:00:00,33.8,33.8,33.76,33.79,51262.0,33.0663,33.0663,33.0272,33.0566,51262.0
2024-05-09 11:10:00,33.79,33.81,33.77,33.8,44078.0,33.0566,33.0761,33.037,33.0663,44078.0
2024-05-09 11:20:00,33.8,33.84,33.78,33.84,106968.0,33.0663,33.1055,33.0468,33.1055,106968.0
2024-05-09 11:30:00,33.84,33.85,33.81,33.83,83100.0,33.1055,33.1153,33.0761,33.0957,83100.0
2024-05-09 11:40:00,33.84,33.84,33.78,33.8,59342.0,33.1055,33.1055,33.0468,33.0663,59342.0
2024-05-09 11:50:00,33.8,33.84,33.79,33.84,40636.0,33.0663,33.1055,33.0566,33.1055,40636.0
2024-05-09 12:00:00,33.84,33.85,33.82,33.85,51976.0,33.1055,33.1153,33.0859,33.1153,51976.0
2024-05-09 12:10:00,33.85,33.87,33.8,33.82,37344.0,33.1153,33.1348,33.0663,33.0859,37344.0
2024-05-09 12:20:00,33.81,33.83,33.77,33.77,32950.0,33.0761,33.0957,33.037,33.037,32950.0
2024-05-09 12:30:00,33.77,33.82,33.77,33.81,31318.0,33.037,33.0859,33.037,33.0761,31318.0
2024-05-09 12:40:00,33.81,33.83,33.8,33.8,32360.0,33.0761,33.0957,33.0663,33.0663,32360.0
2024-05-09 12:50:00,33.8,33.82,33.79,33.82,27344.0,33.0663,33.0859,33.0566,33.0859,27344.0
2024-05-09 13:00:00,33.82,33.85,33.78,33.83,46202.0,33.0859,33.1153,33.0468,33.0957,46202.0
2024-05-09 13:10:00,33.82,33.85,33.82,33.82,20708.0,33.0859,33.1153,33.0859,33.0859,20708.0
2024-05-09 13:20:00,33.82,33.85,33.8,33.84,27584.0,33.0859,33.1153,33.0663,33.1055,27584.0
2024-05-09 13:30:00,33.84,33.85,33.81,33.82,25692.0,33.1055,33.1153,33.0761,33.0859,25692.0
2024-05-09 13:40:00,33.82,33.85,33.82,33.84,38192.0,33.0859,33.1153,33.0859,33.1055,38192.0
2024-05-09 13:50:00,33.85,33.85,33.78,33.78,55452.0,33.1153,33.1153,33.0468,33.0468,55452.0
2024-05-09 14:00:00,33.78,33.81,33.77,33.81,44880.0,33.0468,33.0761,33.037,33.0761,44880.0
2024-05-09 14:10:00,33.82,33.83,33.79,33.8,71740.0,33.0859,33.0957,33.0566,33.0663,71740.0
2024-05-09 14:20:00,33.8,33.85,33.78,33.84,110170.0,33.0663,33.1153,33.0468,33.1055,110170.0
2024-05-09 14:30:00,33.84,33.84,33.8,33.82,40642.0,33.1055,33.1055,33.0663,33.0859,40642.0
2024-05-09 14:40:00,33.83,33.83,33.77,33.77,73082.0,33.0957,33.0957,33.037,33.037,73082.0
2024-05-09 14:50:00,33.77,33.83,33.76,33.8,116400.0,33.037,33.0957,33.0272,33.0663,116400.0
2024-05-09 15:00:00,33.8,33.82,33.79,33.81,41122.0,33.0663,33.0859,33.0566,33.0761,41122.0
2024-05-09 15:10:00,33.81,33.86,33.81,33.85,44378.0,33.0761,33.125,33.0761,33.1153,44378.0
2024-05-09 15:20:00,33.85,33.87,33.82,33.84,53532.0,33.1153,33.1348,33.0859,33.1055,53532.0
2024-05-09 15:30:00,33.84,33.86,33.83,33.85,45978.0,33.1055,33.125,33.0957,33.1153,45978.0
2024-05-09 15:40:00,33.85,33.85,33.82,33.84,80044.0,33.1153,33.1153,33.0859,33.1055,80044.0
2024-05-09 15:50:00,33.84,33.9,33.79,33.82,526890.0,33.1055,33.1642,33.0566,33.0859,526890.0
2024-05-10 09:30:00,33.85,33.99,33.79,33.9,124814.0,33.1153,33.2522,33.0566,33.1642,124814.0
2024-05-10 09:40:00,33.91,33.91,33.81,33.85,110590.0,33.174,33.174,33.0761,33.1153,110590.0
2024-05-10 09:50:00,33.86,33.9,33.85,33.89,46462.0,33.125,33.1642,33.1153,33.1544,46462.0
2024-05-10 10:00:00,33.9,33.91,33.81,33.85,30340.0,33.1642,33.174,33.0761,33.1153,30340.0
2024-05-10 10:10:00,33.85,33.87,33.82,33.82,37938.0,33.1153,33.1348,33.0859,33.0859,37938.0
2024-05-10 10:20:00,33.81,33.83,33.77,33.8,32126.0,33.0761,33.0957,33.037,33.0663,32126.0
2024-05-10 10:30:00,33.8,33.82,33.79,33.82,46528.0,33.0663,33.0859,33.0566,33.0859,46528.0
2024-05-10 10:40:00,33.82,33.84,33.8,33.82,33052.0,33.0859,33.1055,33.0663,33.0859,33052.0
2024-05-10 10:50:00,33.81,33.82,33.77,33.81,61378.0,33.0761,33.0859,33.037,33.0761,61378.0
2024-05-10 11:00:00,33.81,33.83,33.79,33.81,37662.0,33.0761,33.0957,33.0566,33.0761,37662.0
2024-05-10 11:10:00,33.81,33.85,33.8,33.81,29594.0,33.0761,33.1153,33.0663,33.0761,29594.0
2024-05-10 11:20:00,33.81,33.83,33.8,33.83,30836.0,33.0761,33.0957,33.0663,33.0957,30836.0
2024-05-10 11:30:00,33.82,33.84,33.81,33.83,28380.0,33.0859,33.1055,33.0761,33.0957,28380.0
2024-05-10 11:40:00,33.83,33.83,33.79,33.82,43784.0,33.0957,33.0957,33.0566,33.0859,43784.0
2024-05-10 11:50:00,33.81,33.87,33.81,33.85,37844.0,33.0761,33.1348,33.0761,33.1153,37844.0
2024-05-10 12:00:00,33.85,33.89,33.85,33.89,29718.0,33.1153,33.1544,33.1153,33.1544,29718.0
2024-05-10 12:10:00,33.89,33.92,33.88,33.92,21642.0,33.1544,33.1837,33.1446,33.1837,21642.0
2024-05-10 12:20:00,33.91,33.92,33.89,33.9,16254.0,33.174,33.1837,33.1544,33.1642,16254.0
2024-05-10 12:30:00,33.9,33.93,33.9,33.92,21848.0,33.1642,33.1935,33.1642,33.1837,21848.0
2024-05-10 12:40:00,33.92,33.95,33.92,33.95,29180.0,33.1837,33.2131,33.1837,33.2131,29180.0
2024-05-10 12:50:00,33.95,33.96,33.93,33.94,20226.0,33.2131,33.2229,33.1935,33.2033,20226.0
2024-05-10 13:00:00,33.94,33.94,33.9,33.91,22562.0,33.2033,33.2033,33.1642,33.174,22562.0
2024-05-10 13:10:00,33.91,33.92,33.89,33.92,42022.0,33.174,33.1837,33.1544,33.1837,42022.0
2024-05-10 13:20:00,33.91,33.95,33.91,33.95,21346.0,33.174,33.2131,33.174,33.2131,21346.0
2024-05-10 13:30:00,33.95,33.97,33.93,33.95,28336.0,33.2131,33.2327,33.1935,33.2131,28336.0
2024-05-10 13:40:00,33.94,33.96,33.93,33.94,61790.0,33.2033,33.2229,33.1935,33.2033,61790.0
2024-05-10 13:50:00,33.94,33.94,33.92,33.93,18868.0,33.2033,33.2033,33.1837,33.1935,18868.0
2024-05-10 14:00:00,33.94,33.94,33.91,33.94,26814.0,33.2033,33.2033,33.174,33.2033,26814.0
2024-05-10 14:10:00,33.94,33.95,33.92,33.94,42112.0,33.2033,33.2131,33.1837,33.2033,42112.0
2024-05-10 14:20:00,33.94,33.97,33.92,33.95,73698.0,33.2033,33.2327,33.1837,33.2131,73698.0
2024-05-10 14:30:00,33.94,33.98,33.93,33.96,30836.0,33.2033,33.2424,33.1935,33.2229,30836.0
2024-05-10 14:40:00,33.96,33.99,33.96,33.99,18000.0,33.2229,33.2522,33.2229,33.2522,18000.0
2024-05-10 14:50:00,33.99,34.02,33.99,34.0,35806.0,33.2522,33.2816,33.2522,33.262,35806.0
2024-05-10 15:00:00,34.0,34.01,33.99,34.01,23276.0,33.262,33.2718,33.2522,33.2718,23276.0
2024-05-10 15:10:00,34.01,34.01,33.97,33.99,72164.0,33.2718,33.2718,33.2327,33.2522,72164.0
2024-05-10 15:20:00,33.99,33.99,33.96,33.97,77272.0,33.2522,33.2522,33.2229,33.2327,77272.0
2024-05-10 15:30:00,33.97,33.99,33.97,33.99,33780.0,33.2327,33.2522,33.2327,33.2522,33780.0
2024-05-10 15:40:00,33.99,33.99,33.93,33.95,85566.0,33.2522,33.2522,33.1935,33.2131,85566.0
2024-05-10 15:50:00,33.95,33.98,33.92,33.93,420594.0,33.2131,33.2424,33.1837,33.1935,420594.0
2024-05-13 09:30:00,34.0,34.08,33.97,33.99,92512.0,33.262,33.3403,33.2327,33.2522,92512.0
2024-05-13 09:40:00,34.01,34.08,34.0,34.08,66042.0,33.2718,33.3403,33.262,33.3403,66042.0
2024-05-13 09:50:00,34.08,34.1,33.95,33.95,59014.0,33.3403,33.3598,33.2131,33.2131,59014.0
2024-05-13 10:00:00,33.96,34.02,33.95,33.95,94982.0,33.2229,33.2816,33.2131,33.2131,94982.0
2024-05-13 10:10:00,33.95,33.95,33.88,33.88,60500.0,33.2131,33.2131,33.1446,33.1446,60500.0
2024-05-13 10:20:00,33.88,33.92,33.84,33.91,73018.0,33.1446,33.1837,33.1055,33.174,73018.0
2024-05-13 10:30:00,33.9,33.91,33.87,33.89,39058.0,33.1642,33.174,33.1348,33.1544,39058.0
2024-05-13 10:40:00,33.89,33.91,33.87,33.9,31500.0,33.1544,33.174,33.1348,33.1642,31500.0
2024-05-13 10:50:00,33.89,33.91,33.84,33.87,53024.0,33.1544,33.174,33.1055,33.1348,53024.0
2024-05-13 11:00:00,33.87,33.9,33.84,33.85,84066.0,33.1348,33.1642,33.1055,33.1153,84066.0
2024-05-13 11:10:00,33.85,33.92,33.85,33.88,53878.0,33.1153,33.1837,33.1153,33.1446,53878.0
2024-05-13 11:20:00,33.88,33.89,33.82,33.82,32844.0,33.1446,33.1544,33.0859,33.0859,32844.0
2024-05-13 11:30:00,33.82,33.82,33.77,33.77,78410.0,33.0859,33.0859,33.037,33.037,78410.0
2024-05-13 11:40:00,33.77,33.8,33.77,33.79,74250.0,33.037,33.0663,33.037,33.0566,74250.0
2024-05-13 11:50:00,33.79,33.84,33.77,33.81,57936.0,33.0566,33.1055,33.037,33.0761,57936.0
2024-05-13 12:00:00,33.82,33.83,33.77,33.77,34922.0,33.0859,33.0957,33.037,33.037,34922.0
2024-05-13 12:10:00,33.77,33.8,33.74,33.76,74960.0,33.037,33.0663,33.0076,33.0272,74960.0
2024-05-13 12:20:00,33.76,33.77,33.74,33.76,32782.0,33.0272,33.037,33.0076,33.0272,32782.0
2024-05-13 12:30:00,33.76,33.76,33.7,33.71,118688.0,33.0272,33.0272,32.9685,32.9783,118688.0
2024-05-13 12:40:00,33.71,33.71,33.65,33.7,122092.0,32.9783,32.9783,32.9196,32.9685,122092.0
2024-05-13 12:50:00,33.7,33.7,33.62,33.62,47210.0,32.9685,32.9685,32.8903,32.8903,47210.0
2024-05-13 13:00:00,33.62,33.62,33.55,33.55,62494.0,32.8903,32.8903,32.8218,32.8218,62494.0
2024-05-13 13:10:00,33.54,33.64,33.54,33.63,45520.0,32.812,32.9098,32.812,32.9,45520.0
2024-05-13 13:20:00,33.63,33.64,33.61,33.63,35030.0,32.9,32.9098,32.8805,32.9,35030.0
2024-05-13 13:30:00,33.63,33.66,33.63,33.63,19522.0,32.9,32.9294,32.9,32.9,19522.0
2024-05-13 13:40:00,33.64,33.66,33.63,33.66,29736.0,32.9098,32.9294,32.9,32.9294,29736.0
2024-05-13 13:50:00,33.66,33.7,33.66,33.7,28330.0,32.9294,32.9685,32.9294,32.9685,28330.0
2024-05-13 14:00:00,33.7,33.71,33.68,33.69,20882.0,32.9685,32.9783,32.949,32.9587,20882.0
2024-05-13 14:10:00,33.69,33.7,33.66,33.67,34842.0,32.9587,32.9685,32.9294,32.9392,34842.0
2024-05-13 14:20:00,33.67,33.69,33.67,33.69,32864.0,32.9392,32.9587,32.9392,32.9587,32864.0
2024-05-13 14:30:00,33.69,33.71,33.68,33.7,24608.0,32.9587,32.9783,32.949,32.9685,24608.0
2024-05-13 14:40:00,33.7,33.72,33.69,33.7,26878.0,32.9685,32.9881,32.9587,32.9685,26878.0
2024-05-13 14:50:00,33.7,33.71,33.69,33.71,20158.0,32.9685,32.9783,32.9587,32.9783,20158.0
2024-05-13 15:00:00,33.71,33.74,33.71,33.71,27668.0,32.9783,33.0076,32.9783,32.9783,27668.0
2024-05-13 15:10:00,33.71,33.72,33.69,33.71,35842.0,32.9783,32.9881,32.9587,32.9783,35842.0
2024-05-13 15:20:00,33.7,33.71,33.66,33.67,40096.0,32.9685,32.9783,32.9294,32.9392,40096.0
2024-05-13 15:30:00,33.67,33.68,33.65,33.65,62516.0,32.9392,32.949,32.9196,32.9196,62516.0
2024-05-13 15:40:00,33.65,33.66,33.61,33.64,86552.0,32.9196,32.9294,32.8805,32.9098,86552.0
2024-05-13 15:50:00,33.67,33.69,33.63,33.68,348806.0,32.9392,32.9587,32.9,32.949,348806.0
2024-05-14 09:30:00,33.71,33.9,33.69,33.75,74984.0,32.9783,33.1642,32.9587,33.0174,74984.0
2024-05-14 09:40:00,33.76,33.8,33.71,33.72,56564.0,33.0272,33.0663,32.9783,32.9881,56564.0
2024-05-14 09:50:00,33.73,33.77,33.72,33.73,34034.0,32.9979,33.037,32.9881,32.9979,34034.0
2024-05-14 10:00:00,33.74,33.77,33.71,33.75,46510.0,33.0076,33.037,32.9783,33.0174,46510.0
2024-05-14 10:10:00,33.74,33.76,33.62,33.63,51150.0,33.0076,33.0272,32.8903,32.9,51150.0
2024-05-14 10:20:00,33.63,33.69,33.63,33.67,46704.0,32.9,32.9587,32.9,32.9392,46704.0
2024-05-14 10:30:00,33.67,33.68,33.58,33.6,39516.0,32.9392,32.949,32.8511,32.8707,39516.0
2024-05-14 10:40:00,33.6,33.6,33.57,33.57,48564.0,32.8707,32.8707,32.8413,32.8413,48564.0
2024-05-14 10:50:00,33.57,33.6,33.54,33.59,51948.0,32.8413,32.8707,32.812,32.8609,51948.0
2024-05-14 11:00:00,33.59,33.62,33.56,33.62,58686.0,32.8609,32.8903,32.8316,32.8903,58686.0
2024-05-14 11:10:00,33.62,33.65,33.6,33.63,41028.0,32.8903,32.9196,32.8707,32.9,41028.0
2024-05-14 11:20:00,33.63,33.63,33.59,33.6,33796.0,32.9,32.9,32.8609,32.8707,33796.0
2024-05-14 11:30:00,33.59,33.6,33.56,33.56,34912.0,32.8609,32.8707,32.8316,32.8316,34912.0
2024-05-14 11:40:00,33.57,33.6,33.56,33.58,47136.0,32.8413,32.8707,32.8316,32.8511,47136.0
2024-05-14 11:50:00,33.58,33.6,33.57,33.58,25102.0,32.8511,32.8707,32.8413,32.8511,25102.0
2024-05-14 12:00:00,33.58,33.63,33.57,33.63,33908.0,32.8511,32.9,32.8413,32.9,33908.0
2024-05-14 12:10:00,33.62,33.65,33.6,33.64,26490.0,32.8903,32.9196,32.8707,32.9098,26490.0
2024-05-14 12:20:00,33.64,33.65,33.62,33.64,27578.0,32.9098,32.9196,32.8903,32.9098,27578.0
2024-05-14 12:30:00,33.64,33.64,33.59,33.6,22206.0,32.9098,32.9098,32.8609,32.8707,22206.0
2024-05-14 12:40:00,33.6,33.63,33.58,33.61,41462.0,32.8707,32.9,32.8511,32.8805,41462.0
2024-05-14 12:50:00,33.61,33.63,33.58,33.59,32158.0,32.8805,32.9,32.8511,32.8609,32158.0
2024-05-14 13:00:00,33.59,33.59,33.53,33.56,63542.0,32.8609,32.8609,32.8022,32.8316,63542.0
2024-05-14 13:10:00,33.57,33.59,33.55,33.59,38192.0,32.8413,32.8609,32.8218,32.8609,38192.0
2024-05-14 13:20:00,33.59,33.61,33.59,33.6,30170.0,32.8609,32.8805,32.8609,32.8707,30170.0
2024-05-14 13:30:00,33.6,33.61,33.59,33.61,26736.0,32.8707,32.8805,32.8609,32.8805,26736.0
2024-05-14 13:40:00,33.61,33.61,33.58,33.59,36336.0,32.8805,32.8805,32.8511,32.8609,36336.0
2024-05-14 13:50:00,33.59,33.6,33.56,33.57,35706.0,32.8609,32.8707,32.8316,32.8413,35706.0
2024-05-14 14:00:00,33.57,33.6,33.56,33.6,30096.0,32.8413,32.8707,32.8316,32.8707,30096.0
2024-05-14 14:10:00,33.6,33.63,33.6,33.61,35860.0,32.8707,32.9,32.8707,32.8805,35860.0
2024-05-14 14:20:00,33.61,33.63,33.6,33.61,34848.0,32.8805,32.9,32.8707,32.8805,34848.0
2024-05-14 14:30:00,33.61,33.67,33.6,33.67,27906.0,32.8805,32.9392,32.8707,32.9392,27906.0
2024-05-14 14:40:00,33.67,33.71,33.66,33.71,46550.0,32.9392,32.9783,32.9294,32.9783,46550.0
2024-05-14 14:50:00,33.71,33.71,33.67,33.7,28996.0,32.9783,32.9783,32.9392,32.9685,28996.0
2024-05-14 15:00:00,33.7,33.7,33.63,33.64,69034.0,32.9685,32.9685,32.9,32.9098,69034.0
2024-05-14 15:10:00,33.64,33.66,33.63,33.65,69100.0,32.9098,32.9294,32.9,32.9196,69100.0
2024-05-14 15:20:00,33.64,33.65,33.6,33.62,83180.0,32.9098,32.9196,32.8707,32.8903,83180.0
2024-05-14 15:30:00,33.62,33.63,33.59,33.6,75206.0,32.8903,32.9,32.8609,32.8707,75206.0
2024-05-14 15:40:00,33.6,33.63,33.57,33.59,88886.0,32.8707,32.9,32.8413,32.8609,88886.0
2024-05-14 15:50:00,33.6,33.69,33.59,33.61,480486.0,32.8707,32.9587,32.8609,32.8805,480486.0
2024-05-15 09:30:00,33.62,33.77,33.59,33.76,145226.0,32.8903,33.037,32.8609,33.0272,145226.0
2024-05-15 09:40:00,33.76,33.88,33.75,33.88,83246.0,33.0272,33.1446,33.0174,33.1446,83246.0
2024-05-15 09:50:00,33.88,33.88,33.73,33.74,76466.0,33.1446,33.1446,32.9979,33.0076,76466.0
2024-05-15 10:00:00,33.76,33.79,33.69,33.73,81454.0,33.0272,33.0566,32.9587,32.9979,81454.0
2024-05-15 10:10:00,33.73,33.74,33.6,33.6,78124.0,32.9979,33.0076,32.8707,32.8707,78124.0
2024-05-15 10:20:00,33.6,33.61,33.57,33.58,96412.0,32.8707,32.8805,32.8413,32.8511,96412.0
2024-05-15 10:30:00,33.58,33.62,33.55,33.57,69180.0,32.8511,32.8903,32.8218,32.8413,69180.0
2024-05-15 10:40:00,33.56,33.6,33.51,33.53,91088.0,32.8316,32.8707,32.7826,32.8022,91088.0
2024-05-15 10:50:00,33.54,33.59,33.52,33.59,56746.0,32.812,32.8609,32.7924,32.8609,56746.0
2024-05-15 11:00:00,33.6,33.7,33.58,33.68,44052.0,32.8707,32.9685,32.8511,32.949,44052.0
2024-05-15 11:10:00,33.68,33.68,33.62,33.64,63806.0,32.949,32.949,32.8903,32.9098,63806.0
2024-05-15 11:20:00,33.63,33.65,33.56,33.59,59864.0,32.9,32.9196,32.8316,32.8609,59864.0
2024-05-15 11:30:00,33.6,33.63,33.58,33.58,89042.0,32.8707,32.9,32.8511,32.8511,89042.0
2024-05-15 11:40:00,33.58,33.62,33.58,33.59,69626.0,32.8511,32.8903,32.8511,32.8609,69626.0
2024-05-15 11:50:00,33.59,33.59,33.53,33.55,134074.0,32.8609,32.8609,32.8022,32.8218,134074.0
2024-05-15 12:00:00,33.54,33.57,33.51,33.55,85230.0,32.812,32.8413,32.7826,32.8218,85230.0
2024-05-15 12:10:00,33.55,33.57,33.53,33.54,81304.0,32.8218,32.8413,32.8022,32.812,81304.0
2024-05-15 12:20:00,33.53,33.55,33.51,33.53,50550.0,32.8022,32.8218,32.7826,32.8022,50550.0
2024-05-15 12:30:00,33.53,33.54,33.51,33.51,53028.0,32.8022,32.812,32.7826,32.7826,53028.0
2024-05-15 12:40:00,33.51,33.51,33.47,33.48,61034.0,32.7826,32.7826,32.7435,32.7533,61034.0
2024-05-15 12:50:00,33.49,33.54,33.48,33.52,65814.0,32.7631,32.812,32.7533,32.7924,65814.0
2024-05-15 13:00:00,33.52,33.55,33.52,33.55,61804.0,32.7924,32.8218,32.7924,32.8218,61804.0
2024-05-15 13:10:00,33.55,33.56,33.53,33.55,95676.0,32.8218,32.8316,32.8022,32.8218,95676.0
2024-05-15 13:20:00,33.55,33.55,33.5,33.55,83936.0,32.8218,32.8218,32.7729,32.8218,83936.0
2024-05-15 13:30:00,33.55,33.55,33.48,33.49,72434.0,32.8218,32.8218,32.7533,32.7631,72434.0
2024-05-15 13:40:00,33.48,33.5,33.44,33.48,106596.0,32.7533,32.7729,32.7142,32.7533,106596.0
2024-05-15 13:50:00,33.48,33.51,33.46,33.51,190256.0,32.7533,32.7826,32.7337,32.7826,190256.0
2024-05-15 14:00:00,33.51,33.57,33.48,33.56,72374.0,32.7826,32.8413,32.7533,32.8316,72374.0
2024-05-15 14:10:00,33.55,33.59,33.55,33.59,51460.0,32.8218,32.8609,32.8218,32.8609,51460.0
2024-05-15 14:20:00,33.59,33.6,33.58,33.59,54494.0,32.8609,32.8707,32.8511,32.8609,54494.0
2024-05-15 14:30:00,33.6,33.61,33.55,33.57,56928.0,32.8707,32.8805,32.8218,32.8413,56928.0
2024-05-15 14:40:00,33.57,33.57,33.52,33.54,43104.0,32.8413,32.8413,32.7924,32.812,43104.0
2024-05-15 14:50:00,33.53,33.55,33.51,33.53,55980.0,32.8022,32.8218,32.7826,32.8022,55980.0
2024-05-15 15:00:00,33.53,33.53,33.49,33.52,45036.0,32.8022,32.8022,32.7631,32.7924,45036.0
2024-05-15 15:10:00,33.52,33.52,33.46,33.46,62392.0,32.7924,32.7924,32.7337,32.7337,62392.0
2024-05-15 15:20:00,33.46,33.49,33.45,33.46,66966.0,32.7337,32.7631,32.7239,32.7337,66966.0
2024-05-15 15:30:00,33.45,33.45,33.41,33.42,104822.0,32.7239,32.7239,32.6848,32.6946,104822.0
2024-05-15 15:40:00,33.42,33.46,33.4,33.42,151516.0,32.6946,32.7337,32.675,32.6946,151516.0
2024-05-15 15:50:00,33.42,33.5,33.41,33.5,546334.0,32.6946,32.7729,32.6848,32.7729,546334.0
2024-05-16 09:30:00,33.47,33.51,33.24,33.3,129410.0,32.7435,32.7826,32.5185,32.5772,129410.0
2024-05-16 09:40:00,33.3,33.35,33.16,33.17,118270.0,32.5772,32.6261,32.4402,32.45,118270.0
2024-05-16 09:50:00,33.17,33.26,33.13,33.26,149814.0,32.45,32.5381,32.4109,32.5381,149814.0
2024-05-16 10:00:00,33.26,33.27,33.12,33.2,170692.0,32.5381,32.5478,32.4011,32.4794,170692.0
2024-05-16 10:10:00,33.2,33.32,33.2,33.32,41060.0,32.4794,32.5968,32.4794,32.5968,41060.0
2024-05-16 10:20:00,33.32,33.33,33.25,33.26,53352.0,32.5968,32.6065,32.5283,32.5381,53352.0
2024-05-16 10:30:00,33.27,33.27,33.24,33.27,55436.0,32.5478,32.5478,32.5185,32.5478,55436.0
2024-05-16 10:40:00,33.27,33.38,33.27,33.37,48006.0,32.5478,32.6555,32.5478,32.6457,48006.0
2024-05-16 10:50:00,33.37,33.42,33.33,33.41,49458.0,32.6457,32.6946,32.6065,32.6848,49458.0
2024-05-16 11:00:00,33.41,33.44,33.38,33.44,34182.0,32.6848,32.7142,32.6555,32.7142,34182.0
2024-05-16 11:10:00,33.44,33.44,33.35,33.35,45990.0,32.7142,32.7142,32.6261,32.6261,45990.0
2024-05-16 11:20:00,33.35,33.4,33.34,33.37,49570.0,32.6261,32.675,32.6163,32.6457,49570.0
2024-05-16 11:30:00,33.37,33.41,33.37,33.39,51826.0,32.6457,32.6848,32.6457,32.6652,51826.0
2024-05-16 11:40:00,33.38,33.4,33.34,33.35,45154.0,32.6555,32.675,32.6163,32.6261,45154.0
2024-05-16 11:50:00,33.35,33.36,33.35,33.35,38002.0,32.6261,32.6359,32.6261,32.6261,38002.0
2024-05-16 12:00:00,33.35,33.39,33.31,33.39,58182.0,32.6261,32.6652,32.587,32.6652,58182.0
2024-05-16 12:10:00,33.39,33.42,33.36,33.36,62342.0,32.6652,32.6946,32.6359,32.6359,62342.0
2024-05-16 12:20:00,33.36,33.39,33.35,33.37,78212.0,32.6359,32.6652,32.6261,32.6457,78212.0
2024-05-16 12:30:00,33.37,33.38,33.34,33.37,65206.0,32.6457,32.6555,32.6163,32.6457,65206.0
2024-05-16 12:40:00,33.37,33.42,33.37,33.4,57916.0,32.6457,32.6946,32.6457,32.675,57916.0
2024-05-16 12:50:00,33.4,33.46,33.4,33.41,38544.0,32.675,32.7337,32.675,32.6848,38544.0
2024-05-16 13:00:00,33.41,33.42,33.39,33.42,37662.0,32.6848,32.6946,32.6652,32.6946,37662.0
2024-05-16 13:10:00,33.42,33.44,33.41,33.43,98554.0,32.6946,32.7142,32.6848,32.7044,98554.0
2024-05-16 13:20:00,33.43,33.45,33.37,33.41,58638.0,32.7044,32.7239,32.6457,32.6848,58638.0
2024-05-16 13:30:00,33.42,33.42,33.37,33.38,37624.0,32.6946,32.6946,32.6457,32.6555,37624.0
2024-05-16 13:40:00,33.38,33.41,33.36,33.41,96432.0,32.6555,32.6848,32.6359,32.6848,96432.0
2024-05-16 13:50:00,33.42,33.44,33.41,33.44,45816.0,32.6946,32.7142,32.6848,32.7142,45816.0
2024-05-16 14:00:00,33.43,33.46,33.42,33.44,89232.0,32.7044,32.7337,32.6946,32.7142,89232.0
2024-05-16 14:10:00,33.44,33.47,33.4,33.44,85594.0,32.7142,32.7435,32.675,32.7142,85594.0
2024-05-16 14:20:00,33.44,33.46,33.41,33.44,65198.0,32.7142,32.7337,32.6848,32.7142,65198.0
2024-05-16 14:30:00,33.44,33.49,33.44,33.48,55114.0,32.7142,32.7631,32.7142,32.7533,55114.0
2024-05-16 14:40:00,33.48,33.49,33.46,33.49,59332.0,32.7533,32.7631,32.7337,32.7631,59332.0
2024-05-16 14:50:00,33.49,33.51,33.47,33.49,49746.0,32.7631,32.7826,32.7435,32.7631,49746.0
2024-05-16 15:00:00,33.49,33.51,33.48,33.49,58240.0,32.7631,32.7826,32.7533,32.7631,58240.0
2024-05-16 15:10:00,33.49,33.49,33.41,33.42,72690.0,32.7631,32.7631,32.6848,32.6946,72690.0
2024-05-16 15:20:00,33.42,33.42,33.38,33.4,62782.0,32.6946,32.6946,32.6555,32.675,62782.0
2024-05-16 15:30:00,33.4,33.44,33.37,33.4,91736.0,32.675,32.7142,32.6457,32.675,91736.0
2024-05-16 15:40:00,33.4,33.44,33.38,33.41,136318.0,32.675,32.7142,32.6555,32.6848,136318.0
2024-05-16 15:50:00,33.41,33.48,33.38,33.41,536900.0,32.6848,32.7533,32.6555,32.6848,536900.0
2024-05-17 09:30:00,33.33,33.49,33.3,33.31,280528.0,32.6065,32.7631,32.5772,32.587,280528.0
2024-05-17 09:40:00,33.3,33.38,33.3,33.36,29970.0,32.5772,32.6555,32.5772,32.6359,29970.0
2024-05-17 09:50:00,33.37,33.39,33.33,33.36,20166.0,32.6457,32.6652,32.6065,32.6359,20166.0
2024-05-17 10:00:00,33.37,33.37,33.26,33.26,42128.0,32.6457,32.6457,32.5381,32.5381,42128.0
2024-05-17 10:10:00,33.26,33.32,33.24,33.31,31868.0,32.5381,32.5968,32.5185,32.587,31868.0
2024-05-17 10:20:00,33.31,33.32,33.27,33.28,36338.0,32.587,32.5968,32.5478,32.5576,36338.0
2024-05-17 10:30:00,33.28,33.29,33.25,33.26,21806.0,32.5576,32.5674,32.5283,32.5381,21806.0
2024-05-17 10:40:00,33.26,33.29,33.26,33.27,28912.0,32.5381,32.5674,32.5381,32.5478,28912.0
2024-05-17 10:50:00,33.27,33.29,33.26,33.26,27570.0,32.5478,32.5674,32.5381,32.5381,27570.0
2024-05-17 11:00:00,33.26,33.26,33.18,33.21,37190.0,32.5381,32.5381,32.4598,32.4892,37190.0
2024-05-17 11:10:00,33.21,33.21,33.15,33.15,28562.0,32.4892,32.4892,32.4305,32.4305,28562.0
2024-05-17 11:20:00,33.15,33.15,33.08,33.1,107170.0,32.4305,32.4305,32.362,32.3815,107170.0
2024-05-17 11:30:00,33.1,33.1,33.02,33.02,180662.0,32.3815,32.3815,32.3033,32.3033,180662.0
2024-05-17 11:40:00,33.01,33.07,33.0,33.03,103050.0,32.2935,32.3522,32.2837,32.3131,103050.0
2024-05-17 11:50:00,33.02,33.06,33.02,33.05,44262.0,32.3033,32.3424,32.3033,32.3326,44262.0
2024-05-17 12:00:00,33.05,33.08,33.04,33.04,52316.0,32.3326,32.362,32.3228,32.3228,52316.0
2024-05-17 12:10:00,33.04,33.04,32.98,32.99,39542.0,32.3228,32.3228,32.2641,32.2739,39542.0
2024-05-17 12:20:00,32.99,33.02,32.98,33.02,39020.0,32.2739,32.3033,32.2641,32.3033,39020.0
2024-05-17 12:30:00,33.02,33.04,33.0,33.02,62092.0,32.3033,32.3228,32.2837,32.3033,62092.0
2024-05-17 12:40:00,33.02,33.02,32.99,32.99,34340.0,32.3033,32.3033,32.2739,32.2739,34340.0
2024-05-17 12:50:00,32.99,33.05,32.99,33.04,32466.0,32.2739,32.3326,32.2739,32.3228,32466.0
2024-05-17 13:00:00,33.02,33.05,33.02,33.05,42450.0,32.3033,32.3326,32.3033,32.3326,42450.0
2024-05-17 13:10:00,33.05,33.06,33.0,33.01,66554.0,32.3326,32.3424,32.2837,32.2935,66554.0
2024-05-17 13:20:00,33.01,33.01,32.98,33.0,51548.0,32.2935,32.2935,32.2641,32.2837,51548.0
2024-05-17 13:30:00,33.0,33.02,32.99,33.02,55586.0,32.2837,32.3033,32.2739,32.3033,55586.0
2024-05-17 13:40:00,33.02,33.04,33.01,33.03,45988.0,32.3033,32.3228,32.2935,32.3131,45988.0
2024-05-17 13:50:00,33.03,33.05,33.01,33.02,67098.0,32.3131,32.3326,32.2935,32.3033,67098.0
2024-05-17 14:00:00,33.02,33.07,33.02,33.07,56434.0,32.3033,32.3522,32.3033,32.3522,56434.0
2024-05-17 14:10:00,33.07,33.08,33.04,33.06,112990.0,32.3522,32.362,32.3228,32.3424,112990.0
2024-05-17 14:20:00,33.06,33.09,33.02,33.07,66442.0,32.3424,32.3718,32.3033,32.3522,66442.0
2024-05-17 14:30:00,33.07,33.12,33.07,33.1,55112.0,32.3522,32.4011,32.3522,32.3815,55112.0
2024-05-17 14:40:00,33.1,33.15,33.08,33.14,111518.0,32.3815,32.4305,32.362,32.4207,111518.0
2024-05-17 14:50:00,33.13,33.22,33.13,33.21,75706.0,32.4109,32.4989,32.4109,32.4892,75706.0
2024-05-17 15:00:00,33.21,33.23,33.19,33.21,63614.0,32.4892,32.5087,32.4696,32.4892,63614.0
2024-05-17 15:10:00,33.21,33.24,33.2,33.23,75178.0,32.4892,32.5185,32.4794,32.5087,75178.0
2024-05-17 15:20:00,33.24,33.24,33.17,33.18,136832.0,32.5185,32.5185,32.45,32.4598,136832.0
2024-05-17 15:30:00,33.17,33.19,33.16,33.18,201200.0,32.45,32.4696,32.4402,32.4598,201200.0
2024-05-17 15:40:00,33.18,33.21,33.17,33.19,281226.0,32.4598,32.4892,32.45,32.4696,281226.0
2024-05-17 15:50:00,33.19,33.24,33.18,33.22,679528.0,32.4696,32.5185,32.4598,32.4989,679528.0
2024-05-20 09:30:00,33.21,33.27,33.13,33.26,100510.0,32.4892,32.5478,32.4109,32.5381,100510.0
2024-05-20 09:40:00,33.26,33.3,33.13,33.16,169158.0,32.5381,32.5772,32.4109,32.4402,169158.0
2024-05-20 09:50:00,33.16,33.28,33.15,33.28,152688.0,32.4402,32.5576,32.4305,32.5576,152688.0
2024-05-20 10:00:00,33.27,33.33,33.24,33.32,25882.0,32.5478,32.6065,32.5185,32.5968,25882.0
2024-05-20 10:10:00,33.31,33.36,33.31,33.31,34002.0,32.587,32.6359,32.587,32.587,34002.0
2024-05-20 10:20:00,33.3,33.32,33.27,33.32,40210.0,32.5772,32.5968,32.5478,32.5968,40210.0
2024-05-20 10:30:00,33.32,33.34,33.22,33.23,84438.0,32.5968,32.6163,32.4989,32.5087,84438.0
2024-05-20 10:40:00,33.23,33.26,33.22,33.25,66642.0,32.5087,32.5381,32.4989,32.5283,66642.0
2024-05-20 10:50:00,33.26,33.32,33.24,33.31,53454.0,32.5381,32.5968,32.5185,32.587,53454.0
2024-05-20 11:00:00,33.31,33.32,33.26,33.27,24396.0,32.587,32.5968,32.5381,32.5478,24396.0
2024-05-20 11:10:00,33.29,33.31,33.26,33.3,86554.0,32.5674,32.587,32.5381,32.5772,86554.0
2024-05-20 11:20:00,33.3,33.34,33.29,33.33,87730.0,32.5772,32.6163,32.5674,32.6065,87730.0
2024-05-20 11:30:00,33.33,33.33,33.28,33.3,66588.0,32.6065,32.6065,32.5576,32.5772,66588.0
2024-05-20 11:40:00,33.29,33.32,33.24,33.24,40612.0,32.5674,32.5968,32.5185,32.5185,40612.0
2024-05-20 11:50:00,33.25,33.27,33.24,33.24,37620.0,32.5283,32.5478,32.5185,32.5185,37620.0
2024-05-20 12:00:00,33.24,33.27,33.23,33.27,23290.0,32.5185,32.5478,32.5087,32.5478,23290.0
2024-05-20 12:10:00,33.27,33.3,33.24,33.3,34520.0,32.5478,32.5772,32.5185,32.5772,34520.0
2024-05-20 12:20:00,33.29,33.3,33.27,33.27,25400.0,32.5674,32.5772,32.5478,32.5478,25400.0
2024-05-20 12:30:00,33.27,33.27,33.24,33.26,25640.0,32.5478,32.5478,32.5185,32.5381,25640.0
2024-05-20 12:40:00,33.26,33.28,33.23,33.27,30204.0,32.5381,32.5576,32.5087,32.5478,30204.0
2024-05-20 12:50:00,33.27,33.3,33.27,33.29,26200.0,32.5478,32.5772,32.5478,32.5674,26200.0
2024-05-20 13:00:00,33.28,33.32,33.28,33.32,27114.0,32.5576,32.5968,32.5576,32.5968,27114.0
2024-05-20 13:10:00,33.32,33.34,33.3,33.31,38646.0,32.5968,32.6163,32.5772,32.587,38646.0
2024-05-20 13:20:00,33.32,33.32,33.27,33.27,26378.0,32.5968,32.5968,32.5478,32.5478,26378.0
2024-05-20 13:30:00,33.27,33.29,33.27,33.28,33520.0,32.5478,32.5674,32.5478,32.5576,33520.0
2024-05-20 13:40:00,33.29,33.31,33.26,33.27,26486.0,32.5674,32.587,32.5381,32.5478,26486.0
2024-05-20 13:50:00,33.27,33.27,33.24,33.27,20862.0,32.5478,32.5478,32.5185,32.5478,20862.0
2024-05-20 14:00:00,33.27,33.28,33.23,33.26,39492.0,32.5478,32.5576,32.5087,32.5381,39492.0
2024-05-20 14:10:00,33.26,33.29,33.23,33.29,65702.0,32.5381,32.5674,32.5087,32.5674,65702.0
2024-05-20 14:20:00,33.29,33.33,33.27,33.33,47338.0,32.5674,32.6065,32.5478,32.6065,47338.0
2024-05-20 14:30:00,33.32,33.33,33.28,33.29,60666.0,32.5968,32.6065,32.5576,32.5674,60666.0
2024-05-20 14:40:00,33.29,33.32,33.29,33.29,25680.0,32.5674,32.5968,32.5674,32.5674,25680.0
2024-05-20 14:50:00,33.29,33.29,33.26,33.28,27196.0,32.5674,32.5674,32.5381,32.5576,27196.0
2024-05-20 15:00:00,33.27,33.32,33.27,33.31,76130.0,32.5478,32.5968,32.5478,32.587,76130.0
2024-05-20 15:10:00,33.31,33.32,33.31,33.31,38806.0,32.587,32.5968,32.587,32.587,38806.0
2024-05-20 15:20:00,33.31,33.32,33.27,33.29,30218.0,32.587,32.5968,32.5478,32.5674,30218.0
2024-05-20 15:30:00,33.29,33.29,33.24,33.26,67614.0,32.5674,32.5674,32.5185,32.5381,67614.0
2024-05-20 15:40:00,33.26,33.26,33.21,33.22,74472.0,32.5381,32.5381,32.4892,32.4989,74472.0
2024-05-20 15:50:00,33.22,33.34,33.2,33.34,361016.0,32.4989,32.6163,32.4794,32.6163,361016.0
2024-05-21 09:30:00,33.21,33.31,33.15,33.15,138266.0,32.4892,32.587,32.4305,32.4305,138266.0
2024-05-21 09:40:00,33.17,33.33,33.17,33.28,60714.0,32.45,32.6065,32.45,32.5576,60714.0
2024-05-21 09:50:00,33.29,33.31,33.21,33.22,59550.0,32.5674,32.587,32.4892,32.4989,59550.0
2024-05-21 10:00:00,33.22,33.3,33.22,33.27,64838.0,32.4989,32.5772,32.4989,32.5478,64838.0
2024-05-21 10:10:00,33.28,33.29,33.12,33.13,43912.0,32.5576,32.5674,32.4011,32.4109,43912.0
2024-05-21 10:20:00,33.13,33.18,33.13,33.14,52852.0,32.4109,32.4598,32.4109,32.4207,52852.0
2024-05-21 10:30:00,33.14,33.15,33.08,33.12,50438.0,32.4207,32.4305,32.362,32.4011,50438.0
2024-05-21 10:40:00,33.13,33.19,33.13,33.17,33052.0,32.4109,32.4696,32.4109,32.45,33052.0
2024-05-21 10:50:00,33.18,33.2,33.15,33.15,31208.0,32.4598,32.4794,32.4305,32.4305,31208.0
2024-05-21 11:00:00,33.15,33.17,33.13,33.15,52884.0,32.4305,32.45,32.4109,32.4305,52884.0
2024-05-21 11:10:00,33.15,33.22,33.15,33.22,32704.0,32.4305,32.4989,32.4305,32.4989,32704.0
2024-05-21 11:20:00,33.22,33.22,33.16,33.17,24032.0,32.4989,32.4989,32.4402,32.45,24032.0
2024-05-21 11:30:00,33.17,33.17,33.12,33.12,60894.0,32.45,32.45,32.4011,32.4011,60894.0
2024-05-21 11:40:00,33.1,33.1,33.08,33.09,34794.0,32.3815,32.3815,32.362,32.3718,34794.0
2024-05-21 11:50:00,33.08,33.1,33.04,33.05,51866.0,32.362,32.3815,32.3228,32.3326,51866.0
2024-05-21 12:00:00,33.05,33.06,33.01,33.01,49900.0,32.3326,32.3424,32.2935,32.2935,49900.0
2024-05-21 12:10:00,33.01,33.04,33.01,33.02,38182.0,32.2935,32.3228,32.2935,32.3033,38182.0
2024-05-21 12:20:00,33.02,33.04,33.01,33.02,47672.0,32.3033,32.3228,32.2935,32.3033,47672.0
2024-05-21 12:30:00,33.02,33.04,33.01,33.02,32574.0,32.3033,32.3228,32.2935,32.3033,32574.0
2024-05-21 12:40:00,33.01,33.02,32.99,33.02,30442.0,32.2935,32.3033,32.2739,32.3033,30442.0
2024-05-21 12:50:00,33.02,33.06,33.02,33.06,27786.0,32.3033,32.3424,32.3033,32.3424,27786.0
2024-05-21 13:00:00,33.06,33.07,33.03,33.06,33046.0,32.3424,32.3522,32.3131,32.3424,33046.0
2024-05-21 13:10:00,33.06,33.06,33.02,33.05,24276.0,32.3424,32.3424,32.3033,32.3326,24276.0
2024-05-21 13:20:00,33.04,33.05,32.98,33.02,35808.0,32.3228,32.3326,32.2641,32.3033,35808.0
2024-05-21 13:30:00,33.02,33.02,32.99,33.0,32194.0,32.3033,32.3033,32.2739,32.2837,32194.0
2024-05-21 13:40:00,33.01,33.02,32.99,32.99,38664.0,32.2935,32.3033,32.2739,32.2739,38664.0
2024-05-21 13:50:00,32.99,33.04,32.99,33.03,31418.0,32.2739,32.3228,32.2739,32.3131,31418.0
2024-05-21 14:00:00,33.03,33.03,32.98,32.99,33570.0,32.3131,32.3131,32.2641,32.2739,33570.0
2024-05-21 14:10:00,32.99,33.01,32.98,32.99,31724.0,32.2739,32.2935,32.2641,32.2739,31724.0
2024-05-21 14:20:00,32.99,32.99,32.96,32.96,37614.0,32.2739,32.2739,32.2446,32.2446,37614.0
2024-05-21 14:30:00,32.97,32.99,32.95,32.97,45128.0,32.2544,32.2739,32.2348,32.2544,45128.0
2024-05-21 14:40:00,32.97,32.98,32.96,32.97,33348.0,32.2544,32.2641,32.2446,32.2544,33348.0
2024-05-21 14:50:00,32.97,33.02,32.96,32.99,65850.0,32.2544,32.3033,32.2446,32.2739,65850.0
2024-05-21 15:00:00,32.99,33.05,32.99,33.02,59890.0,32.2739,32.3326,32.2739,32.3033,59890.0
2024-05-21 15:10:00,33.02,33.07,33.02,33.06,86150.0,32.3033,32.3522,32.3033,32.3424,86150.0
2024-05-21 15:20:00,33.05,33.06,33.02,33.03,52896.0,32.3326,32.3424,32.3033,32.3131,52896.0
2024-05-21 15:30:00,33.02,33.08,33.02,33.07,60196.0,32.3033,32.362,32.3033,32.3522,60196.0
2024-05-21 15:40:00,33.07,33.11,33.06,33.11,99576.0,32.3522,32.3913,32.3424,32.3913,99576.0
2024-05-21 15:50:00,33.1,33.17,33.09,33.15,578406.0,32.3815,32.45,32.3718,32.4305,578406.0
2024-05-22 09:30:00,33.11,33.21,33.07,33.2,158638.0,32.3913,32.4892,32.3522,32.4794,158638.0
2024-05-22 09:40:00,33.2,33.24,33.16,33.18,67806.0,32.4794,32.5185,32.4402,32.4598,67806.0
2024-05-22 09:50:00,33.18,33.31,33.18,33.29,89680.0,32.4598,32.587,32.4598,32.5674,89680.0
2024-05-22 10:00:00,33.29,33.31,33.22,33.23,76752.0,32.5674,32.587,32.4989,32.5087,76752.0
2024-05-22 10:10:00,33.23,33.35,33.23,33.35,89272.0,32.5087,32.6261,32.5087,32.6261,89272.0
2024-05-22 10:20:00,33.35,33.44,33.35,33.39,130400.0,32.6261,32.7142,32.6261,32.6652,130400.0
2024-05-22 10:30:00,33.38,33.39,33.26,33.3,65902.0,32.6555,32.6652,32.5381,32.5772,65902.0
2024-05-22 10:40:00,33.3,33.36,33.29,33.36,67714.0,32.5772,32.6359,32.5674,32.6359,67714.0
2024-05-22 10:50:00,33.36,33.41,33.35,33.37,86160.0,32.6359,32.6848,32.6261,32.6457,86160.0
2024-05-22 11:00:00,33.38,33.38,33.33,33.33,33122.0,32.6555,32.6555,32.6065,32.6065,33122.0
2024-05-22 11:10:00,33.33,33.35,33.29,33.3,58264.0,32.6065,32.6261,32.5674,32.5772,58264.0
2024-05-22 11:20:00,33.29,33.31,33.27,33.29,37916.0,32.5674,32.587,32.5478,32.5674,37916.0
2024-05-22 11:30:00,33.29,33.3,33.24,33.26,31038.0,32.5674,32.5772,32.5185,32.5381,31038.0
2024-05-22 11:40:00,33.26,33.27,33.24,33.26,27138.0,32.5381,32.5478,32.5185,32.5381,27138.0
2024-05-22 11:50:00,33.26,33.3,33.23,33.27,43628.0,32.5381,32.5772,32.5087,32.5478,43628.0
2024-05-22 12:00:00,33.27,33.31,33.26,33.31,24078.0,32.5478,32.587,32.5381,32.587,24078.0
2024-05-22 12:10:00,33.3,33.33,33.29,33.33,33960.0,32.5772,32.6065,32.5674,32.6065,33960.0
2024-05-22 12:20:00,33.33,33.37,33.3,33.36,47414.0,32.6065,32.6457,32.5772,32.6359,47414.0
2024-05-22 12:30:00,33.37,33.4,33.35,33.38,48454.0,32.6457,32.675,32.6261,32.6555,48454.0
2024-05-22 12:40:00,33.38,33.41,33.37,33.38,26450.0,32.6555,32.6848,32.6457,32.6555,26450.0
2024-05-22 12:50:00,33.38,33.41,33.37,33.39,34516.0,32.6555,32.6848,32.6457,32.6652,34516.0
2024-05-22 13:00:00,33.4,33.4,33.37,33.4,31210.0,32.675,32.675,32.6457,32.675,31210.0
2024-05-22 13:10:00,33.4,33.4,33.34,33.36,37216.0,32.675,32.675,32.6163,32.6359,37216.0
2024-05-22 13:20:00,33.37,33.37,33.33,33.34,33686.0,32.6457,32.6457,32.6065,32.6163,33686.0
2024-05-22 13:30:00,33.34,33.35,33.28,33.29,52896.0,32.6163,32.6261,32.5576,32.5674,52896.0
2024-05-22 13:40:00,33.29,33.3,33.25,33.28,42874.0,32.5674,32.5772,32.5283,32.5576,42874.0
2024-05-22 13:50:00,33.28,33.34,33.28,33.34,94910.0,32.5576,32.6163,32.5576,32.6163,94910.0
2024-05-22 14:00:00,33.33,33.34,33.27,33.27,89308.0,32.6065,32.6163,32.5478,32.5478,89308.0
2024-05-22 14:10:00,33.27,33.32,33.24,33.26,45650.0,32.5478,32.5968,32.5185,32.5381,45650.0
2024-05-22 14:20:00,33.26,33.26,33.2,33.2,38748.0,32.5381,32.5381,32.4794,32.4794,38748.0
2024-05-22 14:30:00,33.2,33.24,33.2,33.2,43994.0,32.4794,32.5185,32.4794,32.4794,43994.0
2024-05-22 14:40:00,33.19,33.22,33.18,33.22,40086.0,32.4696,32.4989,32.4598,32.4989,40086.0
2024-05-22 14:50:00,33.21,33.22,33.16,33.18,58344.0,32.4892,32.4989,32.4402,32.4598,58344.0
2024-05-22 15:00:00,33.18,33.26,33.18,33.22,42528.0,32.4598,32.5381,32.4598,32.4989,42528.0
2024-05-22 15:10:00,33.22,33.22,33.16,33.17,58032.0,32.4989,32.4989,32.4402,32.45,58032.0
2024-05-22 15:20:00,33.17,33.23,33.17,33.22,70746.0,32.45,32.5087,32.45,32.4989,70746.0
2024-05-22 15:30:00,33.22,33.27,33.2,33.21,122162.0,32.4989,32.5478,32.4794,32.4892,122162.0
2024-05-22 15:40:00,33.21,33.25,33.19,33.23,104708.0,32.4892,32.5283,32.4696,32.5087,104708.0
2024-05-22 15:50:00,33.23,33.34,33.2,33.34,596306.0,32.5087,32.6163,32.4794,32.6163,596306.0
2024-05-23 09:30:00,33.4,33.45,33.01,33.02,191738.0,32.675,32.7239,32.2935,32.3033,191738.0
2024-05-23 09:40:00,33.02,33.04,32.88,32.91,65506.0,32.3033,32.3228,32.1663,32.1957,65506.0
2024-05-23 09:50:00,32.9,32.91,32.77,32.85,57954.0,32.1859,32.1957,32.0587,32.137,57954.0
2024-05-23 10:00:00,32.88,32.9,32.82,32.86,131506.0,32.1663,32.1859,32.1076,32.1467,131506.0
2024-05-23 10:10:00,32.87,32.92,32.85,32.89,88698.0,32.1565,32.2054,32.137,32.1761,88698.0
2024-05-23 10:20:00,32.88,32.89,32.82,32.84,57388.0,32.1663,32.1761,32.1076,32.1272,57388.0
2024-05-23 10:30:00,32.84,32.93,32.76,32.92,178472.0,32.1272,32.2152,32.0489,32.2054,178472.0
2024-05-23 10:40:00,32.92,32.97,32.91,32.91,33948.0,32.2054,32.2544,32.1957,32.1957,33948.0
2024-05-23 10:50:00,32.91,32.96,32.85,32.96,75250.0,32.1957,32.2446,32.137,32.2446,75250.0
2024-05-23 11:00:00,32.96,33.01,32.94,32.99,80496.0,32.2446,32.2935,32.225,32.2739,80496.0
2024-05-23 11:10:00,32.99,33.02,32.97,32.97,60526.0,32.2739,32.3033,32.2544,32.2544,60526.0
2024-05-23 11:20:00,32.96,32.97,32.94,32.96,55886.0,32.2446,32.2544,32.225,32.2446,55886.0
2024-05-23 11:30:00,32.97,32.99,32.94,32.98,55302.0,32.2544,32.2739,32.225,32.2641,55302.0
2024-05-23 11:40:00,32.98,32.99,32.96,32.98,37180.0,32.2641,32.2739,32.2446,32.2641,37180.0
2024-05-23 11:50:00,32.98,33.05,32.98,33.02,50998.0,32.2641,32.3326,32.2641,32.3033,50998.0
2024-05-23 12:00:00,33.01,33.1,33.01,33.1,58580.0,32.2935,32.3815,32.2935,32.3815,58580.0
2024-05-23 12:10:00,33.1,33.1,33.04,33.05,52356.0,32.3815,32.3815,32.3228,32.3326,52356.0
2024-05-23 12:20:00,33.05,33.08,33.04,33.07,26194.0,32.3326,32.362,32.3228,32.3522,26194.0
2024-05-23 12:30:00,33.08,33.1,33.06,33.09,32994.0,32.362,32.3815,32.3424,32.3718,32994.0
2024-05-23 12:40:00,33.08,33.08,33.02,33.03,73040.0,32.362,32.362,32.3033,32.3131,73040.0
2024-05-23 12:50:00,33.04,33.05,32.99,33.02,39664.0,32.3228,32.3326,32.2739,32.3033,39664.0
2024-05-23 13:00:00,33.02,33.02,32.99,33.02,32462.0,32.3033,32.3033,32.2739,32.3033,32462.0
2024-05-23 13:10:00,33.02,33.07,33.01,33.04,39648.0,32.3033,32.3522,32.2935,32.3228,39648.0
2024-05-23 13:20:00,33.04,33.05,33.02,33.04,38568.0,32.3228,32.3326,32.3033,32.3228,38568.0
2024-05-23 13:30:00,33.04,33.06,32.99,32.99,79006.0,32.3228,32.3424,32.2739,32.2739,79006.0
2024-05-23 13:40:00,32.99,33.02,32.96,32.97,36538.0,32.2739,32.3033,32.2446,32.2544,36538.0
2024-05-23 13:50:00,32.97,32.99,32.95,32.98,52462.0,32.2544,32.2739,32.2348,32.2641,52462.0
2024-05-23 14:00:00,32.98,32.99,32.89,32.94,62398.0,32.2641,32.2739,32.1761,32.225,62398.0
2024-05-23 14:10:00,32.94,32.95,32.88,32.88,31114.0,32.225,32.2348,32.1663,32.1663,31114.0
2024-05-23 14:20:00,32.88,32.94,32.88,32.93,40392.0,32.1663,32.225,32.1663,32.2152,40392.0
2024-05-23 14:30:00,32.92,32.96,32.91,32.95,32358.0,32.2054,32.2446,32.1957,32.2348,32358.0
2024-05-23 14:40:00,32.95,32.96,32.9,32.9,32078.0,32.2348,32.2446,32.1859,32.1859,32078.0
2024-05-23 14:50:00,32.91,32.95,32.91,32.94,46582.0,32.1957,32.2348,32.1957,32.225,46582.0
2024-05-23 15:00:00,32.94,32.99,32.86,32.88,125216.0,32.225,32.2739,32.1467,32.1663,125216.0
2024-05-23 15:10:00,32.87,32.95,32.86,32.91,55060.0,32.1565,32.2348,32.1467,32.1957,55060.0
2024-05-23 15:20:00,32.92,32.95,32.91,32.92,46138.0,32.2054,32.2348,32.1957,32.2054,46138.0
2024-05-23 15:30:00,32.92,32.94,32.91,32.92,57090.0,32.2054,32.225,32.1957,32.2054,57090.0
2024-05-23 15:40:00,32.92,32.94,32.88,32.94,84328.0,32.2054,32.225,32.1663,32.225,84328.0
2024-05-23 15:50:00,32.93,32.95,32.86,32.9,408030.0,32.2152,32.2348,32.1467,32.1859,408030.0
2024-05-24 09:30:00,32.98,33.02,32.87,32.92,101176.0,32.2641,32.3033,32.1565,32.2054,101176.0
2024-05-24 09:40:00,32.91,32.94,32.77,32.79,90862.0,32.1957,32.225,32.0587,32.0783,90862.0
2024-05-24 09:50:00,32.76,32.85,32.74,32.83,53896.0,32.0489,32.137,32.0294,32.1174,53896.0
2024-05-24 10:00:00,32.84,32.92,32.82,32.84,55718.0,32.1272,32.2054,32.1076,32.1272,55718.0
2024-05-24 10:10:00,32.84,32.86,32.79,32.84,60708.0,32.1272,32.1467,32.0783,32.1272,60708.0
2024-05-24 10:20:00,32.84,32.87,32.82,32.83,35976.0,32.1272,32.1565,32.1076,32.1174,35976.0
2024-05-24 10:30:00,32.82,32.88,32.82,32.85,37548.0,32.1076,32.1663,32.1076,32.137,37548.0
2024-05-24 10:40:00,32.85,32.86,32.79,32.85,55794.0,32.137,32.1467,32.0783,32.137,55794.0
2024-05-24 10:50:00,32.86,32.88,32.85,32.88,42254.0,32.1467,32.1663,32.137,32.1663,42254.0
2024-05-24 11:00:00,32.88,32.94,32.88,32.94,28648.0,32.1663,32.225,32.1663,32.225,28648.0
2024-05-24 11:10:00,32.94,32.99,32.93,32.97,45126.0,32.225,32.2739,32.2152,32.2544,45126.0
2024-05-24 11:20:00,32.98,33.0,32.96,32.97,29772.0,32.2641,32.2837,32.2446,32.2544,29772.0
2024-05-24 11:30:00,32.98,33.01,32.94,32.96,44624.0,32.2641,32.2935,32.225,32.2446,44624.0
2024-05-24 11:40:00,32.96,33.02,32.96,33.02,52526.0,32.2446,32.3033,32.2446,32.3033,52526.0
2024-05-24 11:50:00,33.02,33.06,33.01,33.04,160224.0,32.3033,32.3424,32.2935,32.3228,160224.0
2024-05-24 12:00:00,33.05,33.1,33.04,33.08,80220.0,32.3326,32.3815,32.3228,32.362,80220.0
2024-05-24 12:10:00,33.09,33.09,33.04,33.05,53854.0,32.3718,32.3718,32.3228,32.3326,53854.0
2024-05-24 12:20:00,33.05,33.07,33.04,33.06,115478.0,32.3326,32.3522,32.3228,32.3424,115478.0
2024-05-24 12:30:00,33.07,33.09,33.05,33.07,124040.0,32.3522,32.3718,32.3326,32.3522,124040.0
2024-05-24 12:40:00,33.06,33.09,33.06,33.08,30814.0,32.3424,32.3718,32.3424,32.362,30814.0
2024-05-24 12:50:00,33.07,33.09,33.05,33.06,56604.0,32.3522,32.3718,32.3326,32.3424,56604.0
2024-05-24 13:00:00,33.06,33.07,33.03,33.03,39760.0,32.3424,32.3522,32.3131,32.3131,39760.0
2024-05-24 13:10:00,33.03,33.07,33.02,33.07,87618.0,32.3131,32.3522,32.3033,32.3522,87618.0
2024-05-24 13:20:00,33.07,33.13,33.07,33.12,163746.0,32.3522,32.4109,32.3522,32.4011,163746.0
2024-05-24 13:30:00,33.12,33.13,33.1,33.13,241420.0,32.4011,32.4109,32.3815,32.4109,241420.0
2024-05-24 13:40:00,33.13,33.13,33.05,33.09,115416.0,32.4109,32.4109,32.3326,32.3718,115416.0
2024-05-24 13:50:00,33.09,33.13,33.07,33.08,33190.0,32.3718,32.4109,32.3522,32.362,33190.0
2024-05-24 14:00:00,33.07,33.13,33.06,33.11,73098.0,32.3522,32.4109,32.3424,32.3913,73098.0
2024-05-24 14:10:00,33.11,33.11,33.06,33.06,94462.0,32.3913,32.3913,32.3424,32.3424,94462.0
2024-05-24 14:20:00,33.06,33.08,33.04,33.06,64174.0,32.3424,32.362,32.3228,32.3424,64174.0
2024-05-24 14:30:00,33.06,33.07,33.03,33.04,60362.0,32.3424,32.3522,32.3131,32.3228,60362.0
2024-05-24 14:40:00,33.05,33.07,33.04,33.07,38508.0,32.3326,32.3522,32.3228,32.3522,38508.0
2024-05-24 14:50:00,33.07,33.07,33.04,33.05,108506.0,32.3522,32.3522,32.3228,32.3326,108506.0
2024-05-24 15:00:00,33.05,33.06,33.02,33.03,143760.0,32.3326,32.3424,32.3033,32.3131,143760.0
2024-05-24 15:10:00,33.03,33.04,32.99,33.02,66022.0,32.3131,32.3228,32.2739,32.3033,66022.0
2024-05-24 15:20:00,33.02,33.06,33.01,33.06,74014.0,32.3033,32.3424,32.2935,32.3424,74014.0
2024-05-24 15:30:00,33.05,33.08,33.01,33.07,126952.0,32.3326,32.362,32.2935,32.3522,126952.0
2024-05-24 15:40:00,33.07,33.07,32.99,32.99,105816.0,32.3522,32.3522,32.2739,32.2739,105816.0
2024-05-24 15:50:00,32.99,33.03,32.96,33.01,456434.0,32.2739,32.3131,32.2446,32.2935,456434.0
2024-05-28 09:30:00,32.88,32.93,32.79,32.9,139568.0,32.1663,32.2152,32.0783,32.1859,139568.0
2024-05-28 09:40:00,32.9,32.96,32.84,32.85,64244.0,32.1859,32.2446,32.1272,32.137,64244.0
2024-05-28 09:50:00,32.85,32.86,32.7,32.76,64478.0,32.137,32.1467,31.9902,32.0489,64478.0
2024-05-28 10:00:00,32.74,32.82,32.74,32.81,51362.0,32.0294,32.1076,32.0294,32.0978,51362.0
2024-05-28 10:10:00,32.81,32.82,32.77,32.8,57626.0,32.0978,32.1076,32.0587,32.0881,57626.0
2024-05-28 10:20:00,32.81,32.81,32.67,32.74,86446.0,32.0978,32.0978,31.9609,32.0294,86446.0
2024-05-28 10:30:00,32.76,32.77,32.72,32.74,52600.0,32.0489,32.0587,32.0098,32.0294,52600.0
2024-05-28 10:40:00,32.73,32.76,32.71,32.72,43878.0,32.0196,32.0489,32.0,32.0098,43878.0
2024-05-28 10:50:00,32.72,32.73,32.62,32.63,76440.0,32.0098,32.0196,31.912,31.9217,76440.0
2024-05-28 11:00:00,32.63,32.67,32.6,32.67,52928.0,31.9217,31.9609,31.8924,31.9609,52928.0
2024-05-28 11:10:00,32.68,32.68,32.62,32.63,28084.0,31.9707,31.9707,31.912,31.9217,28084.0
2024-05-28 11:20:00,32.63,32.63,32.6,32.6,28580.0,31.9217,31.9217,31.8924,31.8924,28580.0
2024-05-28 11:30:00,32.6,32.6,32.51,32.54,94906.0,31.8924,31.8924,31.8043,31.8337,94906.0
2024-05-28 11:40:00,32.54,32.55,32.49,32.52,151350.0,31.8337,31.8435,31.7848,31.8141,151350.0
2024-05-28 11:50:00,32.52,32.54,32.5,32.52,65012.0,31.8141,31.8337,31.7946,31.8141,65012.0
2024-05-28 12:00:00,32.52,32.52,32.48,32.5,49214.0,31.8141,31.8141,31.775,31.7946,49214.0
2024-05-28 12:10:00,32.51,32.58,32.49,32.57,141400.0,31.8043,31.8728,31.7848,31.863,141400.0
2024-05-28 12:20:00,32.57,32.62,32.57,32.61,35904.0,31.863,31.912,31.863,31.9022,35904.0
2024-05-28 12:30:00,32.61,32.63,32.59,32.61,63380.0,31.9022,31.9217,31.8826,31.9022,63380.0
2024-05-28 12:40:00,32.61,32.61,32.58,32.59,26986.0,31.9022,31.9022,31.8728,31.8826,26986.0
2024-05-28 12:50:00,32.59,32.59,32.52,32.53,25808.0,31.8826,31.8826,31.8141,31.8239,25808.0
2024-05-28 13:00:00,32.53,32.55,32.51,32.52,46810.0,31.8239,31.8435,31.8043,31.8141,46810.0
2024-05-28 13:10:00,32.52,32.58,32.52,32.56,34818.0,31.8141,31.8728,31.8141,31.8533,34818.0
2024-05-28 13:20:00,32.55,32.55,32.52,32.55,45662.0,31.8435,31.8435,31.8141,31.8435,45662.0
2024-05-28 13:30:00,32.55,32.57,32.51,32.51,39804.0,31.8435,31.863,31.8043,31.8043,39804.0
2024-05-28 13:40:00,32.5,32.5,32.46,32.48,30436.0,31.7946,31.7946,31.7554,31.775,30436.0
2024-05-28 13:50:00,32.47,32.47,32.42,32.44,46882.0,31.7652,31.7652,31.7163,31.7359,46882.0
2024-05-28 14:00:00,32.44,32.47,32.44,32.45,38298.0,31.7359,31.7652,31.7359,31.7456,38298.0
2024-05-28 14:10:00,32.46,32.47,32.42,32.43,33002.0,31.7554,31.7652,31.7163,31.7261,33002.0
2024-05-28 14:20:00,32.43,32.43,32.38,32.39,45092.0,31.7261,31.7261,31.6772,31.687,45092.0
2024-05-28 14:30:00,32.39,32.39,32.34,32.35,50276.0,31.687,31.687,31.638,31.6478,50276.0
2024-05-28 14:40:00,32.35,32.38,32.35,32.36,41504.0,31.6478,31.6772,31.6478,31.6576,41504.0
2024-05-28 14:50:00,32.35,32.4,32.34,32.4,51946.0,31.6478,31.6967,31.638,31.6967,51946.0
2024-05-28 15:00:00,32.4,32.4,32.36,32.38,45308.0,31.6967,31.6967,31.6576,31.6772,45308.0
2024-05-28 15:10:00,32.38,32.38,32.31,32.35,73378.0,31.6772,31.6772,31.6087,31.6478,73378.0
2024-05-28 15:20:00,32.35,32.41,32.35,32.37,58362.0,31.6478,31.7065,31.6478,31.6674,58362.0
2024-05-28 15:30:00,32.37,32.4,32.36,32.37,71888.0,31.6674,31.6967,31.6576,31.6674,71888.0
2024-05-28 15:40:00,32.37,32.39,32.35,32.35,107864.0,31.6674,31.687,31.6478,31.6478,107864.0
2024-05-28 15:50:00,32.35,32.38,32.34,32.38,470552.0,31.6478,31.6772,31.638,31.6772,470552.0
2024-05-29 09:30:00,32.12,32.12,31.93,32.05,221742.0,31.4228,31.4228,31.2369,31.3543,221742.0
2024-05-29 09:40:00,32.07,32.09,31.96,31.98,61920.0,31.3739,31.3935,31.2663,31.2858,61920.0
2024-05-29 09:50:00,31.98,32.04,31.95,32.04,58776.0,31.2858,31.3445,31.2565,31.3445,58776.0
2024-05-29 10:00:00,32.04,32.1,32.02,32.03,64060.0,31.3445,31.4032,31.325,31.3348,64060.0
2024-05-29 10:10:00,32.02,32.04,31.98,32.02,44590.0,31.325,31.3445,31.2858,31.325,44590.0
2024-05-29 10:20:00,32.02,32.09,32.02,32.09,47064.0,31.325,31.3935,31.325,31.3935,47064.0
2024-05-29 10:30:00,32.09,32.1,32.05,32.05,52880.0,31.3935,31.4032,31.3543,31.3543,52880.0
2024-05-29 10:40:00,32.05,32.05,31.95,31.97,42486.0,31.3543,31.3543,31.2565,31.2761,42486.0
2024-05-29 10:50:00,31.98,32.06,31.96,32.05,105738.0,31.2858,31.3641,31.2663,31.3543,105738.0
2024-05-29 11:00:00,32.06,32.09,32.04,32.04,29900.0,31.3641,31.3935,31.3445,31.3445,29900.0
2024-05-29 11:10:00,32.03,32.03,31.97,31.99,22910.0,31.3348,31.3348,31.2761,31.2956,22910.0
2024-05-29 11:20:00,31.99,32.08,31.99,32.07,63844.0,31.2956,31.3837,31.2956,31.3739,63844.0
2024-05-29 11:30:00,32.07,32.07,32.04,32.07,30468.0,31.3739,31.3739,31.3445,31.3739,30468.0
2024-05-29 11:40:00,32.07,32.18,32.07,32.17,63988.0,31.3739,31.4815,31.3739,31.4717,63988.0
2024-05-29 11:50:00,32.17,32.2,32.15,32.17,55052.0,31.4717,31.5011,31.4522,31.4717,55052.0
2024-05-29 12:00:00,32.17,32.18,32.13,32.17,70512.0,31.4717,31.4815,31.4326,31.4717,70512.0
2024-05-29 12:10:00,32.17,32.26,32.16,32.26,52990.0,31.4717,31.5598,31.4619,31.5598,52990.0
2024-05-29 12:20:00,32.25,32.26,32.23,32.24,51756.0,31.55,31.5598,31.5304,31.5402,51756.0
2024-05-29 12:30:00,32.24,32.24,32.22,32.23,41334.0,31.5402,31.5402,31.5206,31.5304,41334.0
2024-05-29 12:40:00,32.24,32.24,32.19,32.22,48344.0,31.5402,31.5402,31.4913,31.5206,48344.0
2024-05-29 12:50:00,32.21,32.24,32.2,32.24,42520.0,31.5109,31.5402,31.5011,31.5402,42520.0
2024-05-29 13:00:00,32.25,32.26,32.22,32.24,61594.0,31.55,31.5598,31.5206,31.5402,61594.0
2024-05-29 13:10:00,32.24,32.28,32.24,32.27,77310.0,31.5402,31.5793,31.5402,31.5696,77310.0
2024-05-29 13:20:00,32.27,32.32,32.25,32.32,74670.0,31.5696,31.6185,31.55,31.6185,74670.0
2024-05-29 13:30:00,32.32,32.32,32.27,32.3,67798.0,31.6185,31.6185,31.5696,31.5989,67798.0
2024-05-29 13:40:00,32.3,32.32,32.27,32.31,63110.0,31.5989,31.6185,31.5696,31.6087,63110.0
2024-05-29 13:50:00,32.3,32.34,32.3,32.32,62452.0,31.5989,31.638,31.5989,31.6185,62452.0
2024-05-29 14:00:00,32.32,32.33,32.27,32.3,62964.0,31.6185,31.6283,31.5696,31.5989,62964.0
2024-05-29 14:10:00,32.3,32.3,32.27,32.28,60678.0,31.5989,31.5989,31.5696,31.5793,60678.0
2024-05-29 14:20:00,32.28,32.32,32.26,32.31,90542.0,31.5793,31.6185,31.5598,31.6087,90542.0
2024-05-29 14:30:00,32.3,32.32,32.24,32.26,101252.0,31.5989,31.6185,31.5402,31.5598,101252.0
2024-05-29 14:40:00,32.26,32.29,32.22,32.26,102414.0,31.5598,31.5891,31.5206,31.5598,102414.0
2024-05-29 14:50:00,32.26,32.29,32.25,32.27,68478.0,31.5598,31.5891,31.55,31.5696,68478.0
2024-05-29 15:00:00,32.27,32.3,32.25,32.25,89250.0,31.5696,31.5989,31.55,31.55,89250.0
2024-05-29 15:10:00,32.26,32.32,32.24,32.31,95914.0,31.5598,31.6185,31.5402,31.6087,95914.0
2024-05-29 15:20:00,32.31,32.31,32.25,32.29,101638.0,31.6087,31.6087,31.55,31.5891,101638.0
2024-05-29 15:30:00,32.29,32.3,32.26,32.29,99318.0,31.5891,31.5989,31.5598,31.5891,99318.0
2024-05-29 15:40:00,32.29,32.3,32.26,32.27,198096.0,31.5891,31.5989,31.5598,31.5696,198096.0
2024-05-29 15:50:00,32.27,32.28,32.2,32.24,837872.0,31.5696,31.5793,31.5011,31.5402,837872.0
2024-05-30 09:30:00,32.33,32.37,32.19,32.27,216820.0,31.6283,31.6674,31.4913,31.5696,216820.0
2024-05-30 09:40:00,32.27,32.27,32.13,32.13,30070.0,31.5696,31.5696,31.4326,31.4326,30070.0
2024-05-30 09:50:00,32.13,32.22,32.13,32.2,47108.0,31.4326,31.5206,31.4326,31.5011,47108.0
2024-05-30 10:00:00,32.19,32.21,32.15,32.15,45560.0,31.4913,31.5109,31.4522,31.4522,45560.0
2024-05-30 10:10:00,32.15,32.15,32.07,32.13,62354.0,31.4522,31.4522,31.3739,31.4326,62354.0
2024-05-30 10:20:00,32.13,32.2,32.12,32.19,73546.0,31.4326,31.5011,31.4228,31.4913,73546.0
2024-05-30 10:30:00,32.19,32.3,32.18,32.24,59076.0,31.4913,31.5989,31.4815,31.5402,59076.0
2024-05-30 10:40:00,32.24,32.28,32.22,32.24,45946.0,31.5402,31.5793,31.5206,31.5402,45946.0
2024-05-30 10:50:00,32.24,32.3,32.2,32.21,118374.0,31.5402,31.5989,31.5011,31.5109,118374.0
2024-05-30 11:00:00,32.21,32.22,32.17,32.21,35020.0,31.5109,31.5206,31.4717,31.5109,35020.0
2024-05-30 11:10:00,32.22,32.3,32.21,32.29,52382.0,31.5206,31.5989,31.5109,31.5891,52382.0
2024-05-30 11:20:00,32.3,32.32,32.27,32.29,81430.0,31.5989,31.6185,31.5696,31.5891,81430.0
2024-05-30 11:30:00,32.29,32.3,32.25,32.28,83828.0,31.5891,31.5989,31.55,31.5793,83828.0
2024-05-30 11:40:00,32.28,32.32,32.26,32.3,126608.0,31.5793,31.6185,31.5598,31.5989,126608.0
2024-05-30 11:50:00,32.3,32.32,32.27,32.28,54066.0,31.5989,31.6185,31.5696,31.5793,54066.0
2024-05-30 12:00:00,32.28,32.33,32.28,32.29,34242.0,31.5793,31.6283,31.5793,31.5891,34242.0
2024-05-30 12:10:00,32.3,32.3,32.28,32.3,35092.0,31.5989,31.5989,31.5793,31.5989,35092.0
2024-05-30 12:20:00,32.3,32.32,32.29,32.31,52190.0,31.5989,31.6185,31.5891,31.6087,52190.0
2024-05-30 12:30:00,32.31,32.37,32.3,32.35,36804.0,31.6087,31.6674,31.5989,31.6478,36804.0
2024-05-30 12:40:00,32.35,32.37,32.34,32.35,33862.0,31.6478,31.6674,31.638,31.6478,33862.0
2024-05-30 12:50:00,32.35,32.37,32.34,32.35,82422.0,31.6478,31.6674,31.638,31.6478,82422.0
2024-05-30 13:00:00,32.35,32.36,32.34,32.35,35606.0,31.6478,31.6576,31.638,31.6478,35606.0
2024-05-30 13:10:00,32.35,32.38,32.33,32.35,119474.0,31.6478,31.6772,31.6283,31.6478,119474.0
2024-05-30 13:20:00,32.35,32.37,32.3,32.32,161182.0,31.6478,31.6674,31.5989,31.6185,161182.0
2024-05-30 13:30:00,32.32,32.35,32.31,32.32,49014.0,31.6185,31.6478,31.6087,31.6185,49014.0
2024-05-30 13:40:00,32.32,32.35,32.3,32.31,71922.0,31.6185,31.6478,31.5989,31.6087,71922.0
2024-05-30 13:50:00,32.3,32.37,32.3,32.36,45102.0,31.5989,31.6674,31.5989,31.6576,45102.0
2024-05-30 14:00:00,32.35,32.35,32.3,32.32,177100.0,31.6478,31.6478,31.5989,31.6185,177100.0
2024-05-30 14:10:00,32.32,32.33,32.3,32.31,72424.0,31.6185,31.6283,31.5989,31.6087,72424.0
2024-05-30 14:20:00,32.31,32.32,32.27,32.31,118416.0,31.6087,31.6185,31.5696,31.6087,118416.0
2024-05-30 14:30:00,32.31,32.33,32.31,32.31,47298.0,31.6087,31.6283,31.6087,31.6087,47298.0
2024-05-30 14:40:00,32.31,32.34,32.29,32.34,295380.0,31.6087,31.638,31.5891,31.638,295380.0
2024-05-30 14:50:00,32.33,32.35,32.32,32.33,168488.0,31.6283,31.6478,31.6185,31.6283,168488.0
2024-05-30 15:00:00,32.33,32.35,32.32,32.32,95998.0,31.6283,31.6478,31.6185,31.6185,95998.0
2024-05-30 15:10:00,32.32,32.34,32.32,32.33,83338.0,31.6185,31.638,31.6185,31.6283,83338.0
2024-05-30 15:20:00,32.33,32.35,32.27,32.35,143556.0,31.6283,31.6478,31.5696,31.6478,143556.0
2024-05-30 15:30:00,32.35,32.35,32.3,32.34,117258.0,31.6478,31.6478,31.5989,31.638,117258.0
2024-05-30 15:40:00,32.34,32.38,32.33,32.34,197396.0,31.638,31.6772,31.6283,31.638,197396.0
2024-05-30 15:50:00,32.34,32.45,32.33,32.44,1122128.0,31.638,31.7456,31.6283,31.7359,1122128.0
2024-05-31 09:30:00,32.46,32.49,32.36,32.48,162070.0,31.7554,31.7848,31.6576,31.775,162070.0
2024-05-31 09:40:00,32.47,32.49,32.36,32.4,59134.0,31.7652,31.7848,31.6576,31.6967,59134.0
2024-05-31 09:50:00,32.4,32.44,32.35,32.39,78384.0,31.6967,31.7359,31.6478,31.687,78384.0
2024-05-31 10:00:00,32.39,32.42,32.32,32.34,75802.0,31.687,31.7163,31.6185,31.638,75802.0
2024-05-31 10:10:00,32.3,32.32,32.27,32.3,65792.0,31.5989,31.6185,31.5696,31.5989,65792.0
2024-05-31 10:20:00,32.29,32.37,32.29,32.32,115148.0,31.5891,31.6674,31.5891,31.6185,115148.0
2024-05-31 10:30:00,32.31,32.33,32.23,32.26,89952.0,31.6087,31.6283,31.5304,31.5598,89952.0
2024-05-31 10:40:00,32.27,32.29,32.22,32.22,68734.0,31.5696,31.5891,31.5206,31.5206,68734.0
2024-05-31 10:50:00,32.21,32.24,32.17,32.22,52124.0,31.5109,31.5402,31.4717,31.5206,52124.0
2024-05-31 11:00:00,32.22,32.23,32.18,32.22,37996.0,31.5206,31.5304,31.4815,31.5206,37996.0
2024-05-31 11:10:00,32.23,32.31,32.23,32.29,63602.0,31.5304,31.6087,31.5304,31.5891,63602.0
2024-05-31 11:20:00,32.29,32.32,32.24,32.25,137124.0,31.5891,31.6185,31.5402,31.55,137124.0
2024-05-31 11:30:00,32.24,32.27,32.19,32.23,521284.0,31.5402,31.5696,31.4913,31.5304,521284.0
2024-05-31 11:40:00,32.23,32.27,32.23,32.27,29956.0,31.5304,31.5696,31.5304,31.5696,29956.0
2024-05-31 11:50:00,32.27,32.28,32.24,32.26,32898.0,31.5696,31.5793,31.5402,31.5598,32898.0
2024-05-31 12:00:00,32.26,32.27,32.22,32.26,56530.0,31.5598,31.5696,31.5206,31.5598,56530.0
2024-05-31 12:10:00,32.25,32.29,32.24,32.28,31946.0,31.55,31.5891,31.5402,31.5793,31946.0
2024-05-31 12:20:00,32.29,32.29,32.25,32.29,43234.0,31.5891,31.5891,31.55,31.5891,43234.0
2024-05-31 12:30:00,32.29,32.31,32.27,32.3,40806.0,31.5891,31.6087,31.5696,31.5989,40806.0
2024-05-31 12:40:00,32.29,32.32,32.29,32.31,27772.0,31.5891,31.6185,31.5891,31.6087,27772.0
2024-05-31 12:50:00,32.31,32.34,32.29,32.33,36784.0,31.6087,31.638,31.5891,31.6283,36784.0
2024-05-31 13:00:00,32.34,32.37,32.33,32.35,57514.0,31.638,31.6674,31.6283,31.6478,57514.0
2024-05-31 13:10:00,32.35,32.37,32.34,32.36,37028.0,31.6478,31.6674,31.638,31.6576,37028.0
2024-05-31 13:20:00,32.36,32.41,32.35,32.41,37726.0,31.6576,31.7065,31.6478,31.7065,37726.0
2024-05-31 13:30:00,32.41,32.44,32.38,32.44,56404.0,31.7065,31.7359,31.6772,31.7359,56404.0
2024-05-31 13:40:00,32.44,32.49,32.42,32.49,83296.0,31.7359,31.7848,31.7163,31.7848,83296.0
2024-05-31 13:50:00,32.49,32.54,32.47,32.52,94788.0,31.7848,31.8337,31.7652,31.8141,94788.0
2024-05-31 14:00:00,32.53,32.54,32.49,32.52,29592.0,31.8239,31.8337,31.7848,31.8141,29592.0
2024-05-31 14:10:00,32.52,32.55,32.51,32.54,42936.0,31.8141,31.8435,31.8043,31.8337,42936.0
2024-05-31 14:20:00,32.55,32.55,32.45,32.46,28868.0,31.8435,31.8435,31.7456,31.7554,28868.0
2024-05-31 14:30:00,32.47,32.51,32.45,32.5,41400.0,31.7652,31.8043,31.7456,31.7946,41400.0
2024-05-31 14:40:00,32.5,32.52,32.49,32.52,45116.0,31.7946,31.8141,31.7848,31.8141,45116.0
2024-05-31 14:50:00,32.52,32.56,32.47,32.55,76610.0,31.8141,31.8533,31.7652,31.8435,76610.0
2024-05-31 15:00:00,32.55,32.6,32.53,32.59,107162.0,31.8435,31.8924,31.8239,31.8826,107162.0
2024-05-31 15:10:00,32.58,32.62,32.58,32.59,104604.0,31.8728,31.912,31.8728,31.8826,104604.0
2024-05-31 15:20:00,32.59,32.63,32.57,32.57,89460.0,31.8826,31.9217,31.863,31.863,89460.0
2024-05-31 15:30:00,32.57,32.62,32.56,32.62,156304.0,31.863,31.912,31.8533,31.912,156304.0
2024-05-31 15:40:00,32.62,32.72,32.6,32.71,189250.0,31.912,32.0098,31.8924,32.0,189250.0
2024-05-31 15:50:00,32.71,33.01,32.64,32.98,1894018.0,32.0,32.2935,31.9315,32.2641,1894018.0
2024-06-03 09:30:00,32.92,33.01,32.73,32.77,149180.0,32.2054,32.2935,32.0196,32.0587,149180.0
2024-06-03 09:40:00,32.8,32.8,32.62,32.65,112892.0,32.0881,32.0881,31.912,31.9413,112892.0
2024-06-03 09:50:00,32.63,32.72,32.56,32.6,101654.0,31.9217,32.0098,31.8533,31.8924,101654.0
2024-06-03 10:00:00,32.62,32.72,32.48,32.6,108444.0,31.912,32.0098,31.775,31.8924,108444.0
2024-06-03 10:10:00,32.61,32.66,32.56,32.59,63046.0,31.9022,31.9511,31.8533,31.8826,63046.0
2024-06-03 10:20:00,32.58,32.6,32.44,32.45,97520.0,31.8728,31.8924,31.7359,31.7456,97520.0
2024-06-03 10:30:00,32.45,32.56,32.41,32.46,77372.0,31.7456,31.8533,31.7065,31.7554,77372.0
2024-06-03 10:40:00,32.46,32.53,32.43,32.49,72274.0,31.7554,31.8239,31.7261,31.7848,72274.0
2024-06-03 10:50:00,32.49,32.54,32.38,32.4,84550.0,31.7848,31.8337,31.6772,31.6967,84550.0
2024-06-03 11:00:00,32.39,32.42,32.24,32.27,119488.0,31.687,31.7163,31.5402,31.5696,119488.0
2024-06-03 11:10:00,32.27,32.35,32.24,32.27,81708.0,31.5696,31.6478,31.5402,31.5696,81708.0
2024-06-03 11:20:00,32.27,32.29,32.1,32.13,226362.0,31.5696,31.5891,31.4032,31.4326,226362.0
2024-06-03 11:30:00,32.13,32.26,32.13,32.2,74498.0,31.4326,31.5598,31.4326,31.5011,74498.0
2024-06-03 11:40:00,32.19,32.26,32.16,32.21,58360.0,31.4913,31.5598,31.4619,31.5109,58360.0
2024-06-03 11:50:00,32.21,32.24,32.13,32.16,92190.0,31.5109,31.5402,31.4326,31.4619,92190.0
2024-06-03 12:00:00,32.17,32.21,32.13,32.16,231060.0,31.4717,31.5109,31.4326,31.4619,231060.0
2024-06-03 12:10:00,32.16,32.19,32.12,32.14,236970.0,31.4619,31.4913,31.4228,31.4424,236970.0
2024-06-03 12:20:00,32.14,32.19,32.1,32.15,206908.0,31.4424,31.4913,31.4032,31.4522,206908.0
2024-06-03 12:30:00,32.15,32.16,32.04,32.08,145378.0,31.4522,31.4619,31.3445,31.3837,145378.0
2024-06-03 12:40:00,32.08,32.13,32.06,32.12,97388.0,31.3837,31.4326,31.3641,31.4228,97388.0
2024-06-03 12:50:00,32.12,32.17,32.09,32.17,72298.0,31.4228,31.4717,31.3935,31.4717,72298.0
2024-06-03 13:00:00,32.17,32.17,32.05,32.1,284896.0,31.4717,31.4717,31.3543,31.4032,284896.0
2024-06-03 13:10:00,32.1,32.1,31.99,32.06,104886.0,31.4032,31.4032,31.2956,31.3641,104886.0
2024-06-03 13:20:00,32.07,32.08,31.97,31.99,99196.0,31.3739,31.3837,31.2761,31.2956,99196.0
2024-06-03 13:30:00,31.99,32.04,31.98,32.01,36004.0,31.2956,31.3445,31.2858,31.3152,36004.0
2024-06-03 13:40:00,32.01,32.04,32.0,32.0,45012.0,31.3152,31.3445,31.3054,31.3054,45012.0
2024-06-03 13:50:00,32.0,32.04,31.97,31.99,54302.0,31.3054,31.3445,31.2761,31.2956,54302.0
2024-06-03 14:00:00,31.99,32.02,31.97,31.97,46804.0,31.2956,31.325,31.2761,31.2761,46804.0
2024-06-03 14:10:00,31.97,31.99,31.9,31.95,153800.0,31.2761,31.2956,31.2076,31.2565,153800.0
2024-06-03 14:20:00,31.94,31.99,31.91,31.92,71312.0,31.2467,31.2956,31.2174,31.2272,71312.0
2024-06-03 14:30:00,31.92,31.98,31.91,31.97,56344.0,31.2272,31.2858,31.2174,31.2761,56344.0
2024-06-03 14:40:00,31.97,32.0,31.95,31.98,55946.0,31.2761,31.3054,31.2565,31.2858,55946.0
2024-06-03 14:50:00,31.98,31.99,31.93,31.97,59478.0,31.2858,31.2956,31.2369,31.2761,59478.0
2024-06-03 15:00:00,31.98,31.98,31.93,31.96,110324.0,31.2858,31.2858,31.2369,31.2663,110324.0
2024-06-03 15:10:00,31.96,31.99,31.94,31.99,87142.0,31.2663,31.2956,31.2467,31.2956,87142.0
2024-06-03 15:20:00,31.99,32.03,31.97,32.01,116892.0,31.2956,31.3348,31.2761,31.3152,116892.0
2024-06-03 15:30:00,32.01,32.05,31.98,32.03,246606.0,31.3152,31.3543,31.2858,31.3348,246606.0
2024-06-03 15:40:00,32.04,32.05,31.99,32.02,238934.0,31.3445,31.3543,31.2956,31.325,238934.0
2024-06-03 15:50:00,32.02,32.17,32.01,32.16,783204.0,31.325,31.4717,31.3152,31.4619,783204.0
2024-06-04 09:30:00,32.04,32.31,31.99,32.29,128420.0,31.3445,31.6087,31.2956,31.5891,128420.0
2024-06-04 09:40:00,32.3,32.44,32.28,32.34,50258.0,31.5989,31.7359,31.5793,31.638,50258.0
2024-06-04 09:50:00,32.33,32.4,32.32,32.35,45242.0,31.6283,31.6967,31.6185,31.6478,45242.0
2024-06-04 10:00:00,32.35,32.43,32.27,32.27,70296.0,31.6478,31.7261,31.5696,31.5696,70296.0
2024-06-04 10:10:00,32.25,32.25,32.13,32.2,125628.0,31.55,31.55,31.4326,31.5011,125628.0
2024-06-04 10:20:00,32.21,32.22,32.1,32.14,35886.0,31.5109,31.5206,31.4032,31.4424,35886.0
2024-06-04 10:30:00,32.15,32.2,32.12,32.13,44738.0,31.4522,31.5011,31.4228,31.4326,44738.0
2024-06-04 10:40:00,32.13,32.18,32.12,32.13,55864.0,31.4326,31.4815,31.4228,31.4326,55864.0
2024-06-04 10:50:00,32.12,32.17,32.11,32.12,50118.0,31.4228,31.4717,31.413,31.4228,50118.0
2024-06-04 11:00:00,32.11,32.13,32.05,32.06,59078.0,31.413,31.4326,31.3543,31.3641,59078.0
2024-06-04 11:10:00,32.07,32.14,32.06,32.1,51752.0,31.3739,31.4424,31.3641,31.4032,51752.0
2024-06-04 11:20:00,32.11,32.18,32.1,32.1,42020.0,31.413,31.4815,31.4032,31.4032,42020.0
2024-06-04 11:30:00,32.1,32.12,32.05,32.12,30816.0,31.4032,31.4228,31.3543,31.4228,30816.0
2024-06-04 11:40:00,32.11,32.13,32.07,32.09,30242.0,31.413,31.4326,31.3739,31.3935,30242.0
2024-06-04 11:50:00,32.1,32.1,32.01,32.02,38192.0,31.4032,31.4032,31.3152,31.325,38192.0
2024-06-04 12:00:00,32.02,32.08,32.0,32.08,39986.0,31.325,31.3837,31.3054,31.3837,39986.0
2024-06-04 12:10:00,32.08,32.09,32.05,32.06,31438.0,31.3837,31.3935,31.3543,31.3641,31438.0
2024-06-04 12:20:00,32.06,32.06,32.0,32.02,40568.0,31.3641,31.3641,31.3054,31.325,40568.0
2024-06-04 12:30:00,32.02,32.02,31.95,31.98,31228.0,31.325,31.325,31.2565,31.2858,31228.0
2024-06-04 12:40:00,31.98,32.06,31.96,32.05,28518.0,31.2858,31.3641,31.2663,31.3543,28518.0
2024-06-04 12:50:00,32.05,32.05,32.01,32.02,27040.0,31.3543,31.3543,31.3152,31.325,27040.0
2024-06-04 13:00:00,32.02,32.03,31.97,31.97,42252.0,31.325,31.3348,31.2761,31.2761,42252.0
2024-06-04 13:10:00,31.98,32.02,31.96,32.02,34644.0,31.2858,31.325,31.2663,31.325,34644.0
2024-06-04 13:20:00,32.02,32.03,32.0,32.02,43660.0,31.325,31.3348,31.3054,31.325,43660.0
2024-06-04 13:30:00,32.02,32.03,31.93,31.97,42122.0,31.325,31.3348,31.2369,31.2761,42122.0
2024-06-04 13:40:00,31.96,32.02,31.96,32.01,52306.0,31.2663,31.325,31.2663,31.3152,52306.0
2024-06-04 13:50:00,32.03,32.06,32.01,32.05,43454.0,31.3348,31.3641,31.3152,31.3543,43454.0
2024-06-04 14:00:00,32.05,32.1,32.04,32.08,105848.0,31.3543,31.4032,31.3445,31.3837,105848.0
2024-06-04 14:10:00,32.08,32.19,32.08,32.18,100772.0,31.3837,31.4913,31.3837,31.4815,100772.0
2024-06-04 14:20:00,32.18,32.24,32.17,32.24,40076.0,31.4815,31.5402,31.4717,31.5402,40076.0
2024-06-04 14:30:00,32.24,32.26,32.22,32.23,108722.0,31.5402,31.5598,31.5206,31.5304,108722.0
2024-06-04 14:40:00,32.23,32.25,32.19,32.19,40710.0,31.5304,31.55,31.4913,31.4913,40710.0
2024-06-04 14:50:00,32.2,32.21,32.16,32.18,40588.0,31.5011,31.5109,31.4619,31.4815,40588.0
2024-06-04 15:00:00,32.17,32.17,32.1,32.13,62994.0,31.4717,31.4717,31.4032,31.4326,62994.0
2024-06-04 15:10:00,32.13,32.19,32.1,32.11,63530.0,31.4326,31.4913,31.4032,31.413,63530.0
2024-06-04 15:20:00,32.11,32.16,32.1,32.16,86256.0,31.413,31.4619,31.4032,31.4619,86256.0
2024-06-04 15:30:00,32.16,32.16,32.1,32.13,127732.0,31.4619,31.4619,31.4032,31.4326,127732.0
2024-06-04 15:40:00,32.13,32.18,32.12,32.16,166566.0,31.4326,31.4815,31.4228,31.4619,166566.0
2024-06-04 15:50:00,32.16,32.21,32.14,32.17,524330.0,31.4619,31.5109,31.4424,31.4717,524330.0
2024-06-05 09:30:00,32.21,32.33,32.13,32.15,142332.0,31.5109,31.6283,31.4326,31.4522,142332.0
2024-06-05 09:40:00,32.16,32.16,31.95,31.98,39098.0,31.4619,31.4619,31.2565,31.2858,39098.0
2024-06-05 09:50:00,31.97,32.08,31.95,32.07,51680.0,31.2761,31.3837,31.2565,31.3739,51680.0
2024-06-05 10:00:00,32.06,32.18,32.0,32.15,62998.0,31.3641,31.4815,31.3054,31.4522,62998.0
2024-06-05 10:10:00,32.14,32.17,32.1,32.12,34656.0,31.4424,31.4717,31.4032,31.4228,34656.0
2024-06-05 10:20:00,32.11,32.2,32.08,32.2,41836.0,31.413,31.5011,31.3837,31.5011,41836.0
2024-06-05 10:30:00,32.2,32.28,32.19,32.25,44900.0,31.5011,31.5793,31.4913,31.55,44900.0
2024-06-05 10:40:00,32.26,32.35,32.26,32.35,100722.0,31.5598,31.6478,31.5598,31.6478,100722.0
2024-06-05 10:50:00,32.35,32.43,32.34,32.42,53882.0,31.6478,31.7261,31.638,31.7163,53882.0
2024-06-05 11:00:00,32.43,32.47,32.39,32.4,66386.0,31.7261,31.7652,31.687,31.6967,66386.0
2024-06-05 11:10:00,32.39,32.48,32.38,32.45,51584.0,31.687,31.775,31.6772,31.7456,51584.0
2024-06-05 11:20:00,32.45,32.5,32.44,32.46,38318.0,31.7456,31.7946,31.7359,31.7554,38318.0
2024-06-05 11:30:00,32.46,32.52,32.45,32.52,40222.0,31.7554,31.8141,31.7456,31.8141,40222.0
2024-06-05 11:40:00,32.52,32.54,32.49,32.51,70738.0,31.8141,31.8337,31.7848,31.8043,70738.0
2024-06-05 11:50:00,32.51,32.58,32.51,32.58,66662.0,31.8043,31.8728,31.8043,31.8728,66662.0
2024-06-05 12:00:00,32.57,32.61,32.55,32.56,67598.0,31.863,31.9022,31.8435,31.8533,67598.0
2024-06-05 12:10:00,32.56,32.6,32.56,32.56,52688.0,31.8533,31.8924,31.8533,31.8533,52688.0
2024-06-05 12:20:00,32.56,32.63,32.55,32.6,41966.0,31.8533,31.9217,31.8435,31.8924,41966.0
2024-06-05 12:30:00,32.6,32.62,32.6,32.6,44252.0,31.8924,31.912,31.8924,31.8924,44252.0
2024-06-05 12:40:00,32.6,32.61,32.57,32.57,86672.0,31.8924,31.9022,31.863,31.863,86672.0
2024-06-05 12:50:00,32.57,32.57,32.52,32.55,39144.0,31.863,31.863,31.8141,31.8435,39144.0
2024-06-05 13:00:00,32.55,32.55,32.5,32.52,28772.0,31.8435,31.8435,31.7946,31.8141,28772.0
2024-06-05 13:10:00,32.53,32.55,32.52,32.52,30984.0,31.8239,31.8435,31.8141,31.8141,30984.0
2024-06-05 13:20:00,32.52,32.52,32.48,32.48,36484.0,31.8141,31.8141,31.775,31.775,36484.0
2024-06-05 13:30:00,32.49,32.5,32.46,32.5,35792.0,31.7848,31.7946,31.7554,31.7946,35792.0
2024-06-05 13:40:00,32.5,32.51,32.47,32.49,37930.0,31.7946,31.8043,31.7652,31.7848,37930.0
2024-06-05 13:50:00,32.49,32.54,32.49,32.52,47366.0,31.7848,31.8337,31.7848,31.8141,47366.0
2024-06-05 14:00:00,32.52,32.54,32.49,32.52,34012.0,31.8141,31.8337,31.7848,31.8141,34012.0
2024-06-05 14:10:00,32.52,32.52,32.48,32.49,56440.0,31.8141,31.8141,31.775,31.7848,56440.0
2024-06-05 14:20:00,32.49,32.55,32.49,32.52,27638.0,31.7848,31.8435,31.7848,31.8141,27638.0
2024-06-05 14:30:00,32.52,32.6,32.51,32.59,52768.0,31.8141,31.8924,31.8043,31.8826,52768.0
2024-06-05 14:40:00,32.59,32.6,32.59,32.59,39578.0,31.8826,31.8924,31.8826,31.8826,39578.0
2024-06-05 14:50:00,32.59,32.62,32.58,32.61,55072.0,31.8826,31.912,31.8728,31.9022,55072.0
2024-06-05 15:00:00,32.61,32.64,32.6,32.62,62012.0,31.9022,31.9315,31.8924,31.912,62012.0
2024-06-05 15:10:00,32.61,32.66,32.6,32.62,81710.0,31.9022,31.9511,31.8924,31.912,81710.0
2024-06-05 15:20:00,32.63,32.64,32.6,32.6,78586.0,31.9217,31.9315,31.8924,31.8924,78586.0
2024-06-05 15:30:00,32.6,32.6,32.54,32.57,122836.0,31.8924,31.8924,31.8337,31.863,122836.0
2024-06-05 15:40:00,32.58,32.59,32.53,32.55,168262.0,31.8728,31.8826,31.8239,31.8435,168262.0
2024-06-05 15:50:00,32.55,32.63,32.54,32.6,606988.0,31.8435,31.9217,31.8337,31.8924,606988.0
2024-06-06 09:30:00,32.02,32.21,31.78,31.79,446048.0,31.325,31.5109,31.0902,31.1,446048.0
2024-06-06 09:40:00,31.79,31.84,31.63,31.68,335006.0,31.1,31.1489,30.9434,30.9924,335006.0
2024-06-06 09:50:00,31.68,31.84,31.67,31.78,237390.0,30.9924,31.1489,30.9826,31.0902,237390.0
2024-06-06 10:00:00,31.79,31.93,31.71,31.84,102710.0,31.1,31.2369,31.0217,31.1489,102710.0
2024-06-06 10:10:00,31.85,32.09,31.82,32.07,291648.0,31.1587,31.3935,31.1293,31.3739,291648.0
2024-06-06 10:20:00,32.07,32.07,31.97,32.02,135128.0,31.3739,31.3739,31.2761,31.325,135128.0
2024-06-06 10:30:00,32.02,32.02,31.93,31.97,61632.0,31.325,31.325,31.2369,31.2761,61632.0
2024-06-06 10:40:00,31.97,31.99,31.93,31.98,34328.0,31.2761,31.2956,31.2369,31.2858,34328.0
2024-06-06 10:50:00,32.0,32.08,31.98,32.05,73610.0,31.3054,31.3837,31.2858,31.3543,73610.0
2024-06-06 11:00:00,32.06,32.08,32.02,32.08,51788.0,31.3641,31.3837,31.325,31.3837,51788.0
2024-06-06 11:10:00,32.08,32.14,32.07,32.1,88668.0,31.3837,31.4424,31.3739,31.4032,88668.0
2024-06-06 11:20:00,32.12,32.14,32.07,32.13,65192.0,31.4228,31.4424,31.3739,31.4326,65192.0
2024-06-06 11:30:00,32.13,32.14,32.06,32.12,77316.0,31.4326,31.4424,31.3641,31.4228,77316.0
2024-06-06 11:40:00,32.12,32.13,32.08,32.1,52608.0,31.4228,31.4326,31.3837,31.4032,52608.0
2024-06-06 11:50:00,32.1,32.11,32.06,32.07,60860.0,31.4032,31.413,31.3641,31.3739,60860.0
2024-06-06 12:00:00,32.07,32.13,32.07,32.12,37912.0,31.3739,31.4326,31.3739,31.4228,37912.0
2024-06-06 12:10:00,32.12,32.16,32.08,32.15,43518.0,31.4228,31.4619,31.3837,31.4522,43518.0
2024-06-06 12:20:00,32.15,32.17,32.12,32.16,39966.0,31.4522,31.4717,31.4228,31.4619,39966.0
2024-06-06 12:30:00,32.16,32.18,32.12,32.13,42770.0,31.4619,31.4815,31.4228,31.4326,42770.0
2024-06-06 12:40:00,32.13,32.13,32.09,32.09,27864.0,31.4326,31.4326,31.3935,31.3935,27864.0
2024-06-06 12:50:00,32.09,32.12,32.02,32.04,28314.0,31.3935,31.4228,31.325,31.3445,28314.0
2024-06-06 13:00:00,32.04,32.04,31.99,32.04,35912.0,31.3445,31.3445,31.2956,31.3445,35912.0
2024-06-06 13:10:00,32.03,32.03,31.99,32.0,37502.0,31.3348,31.3348,31.2956,31.3054,37502.0
2024-06-06 13:20:00,31.99,32.0,31.94,31.99,93524.0,31.2956,31.3054,31.2467,31.2956,93524.0
2024-06-06 13:30:00,32.0,32.01,31.93,31.95,57820.0,31.3054,31.3152,31.2369,31.2565,57820.0
2024-06-06 13:40:00,31.94,31.98,31.91,31.97,54666.0,31.2467,31.2858,31.2174,31.2761,54666.0
2024-06-06 13:50:00,31.97,32.01,31.97,32.0,47112.0,31.2761,31.3152,31.2761,31.3054,47112.0
2024-06-06 14:00:00,32.0,32.02,31.93,31.96,43234.0,31.3054,31.325,31.2369,31.2663,43234.0
2024-06-06 14:10:00,31.96,31.98,31.91,31.93,80768.0,31.2663,31.2858,31.2174,31.2369,80768.0
2024-06-06 14:20:00,31.94,31.97,31.93,31.96,51568.0,31.2467,31.2761,31.2369,31.2663,51568.0
2024-06-06 14:30:00,31.95,31.97,31.93,31.94,77094.0,31.2565,31.2761,31.2369,31.2467,77094.0
2024-06-06 14:40:00,31.95,31.98,31.93,31.97,60060.0,31.2565,31.2858,31.2369,31.2761,60060.0
2024-06-06 14:50:00,31.97,32.03,31.97,32.01,62198.0,31.2761,31.3348,31.2761,31.3152,62198.0
2024-06-06 15:00:00,32.01,32.02,31.98,32.01,65232.0,31.3152,31.325,31.2858,31.3152,65232.0
2024-06-06 15:10:00,32.01,32.01,31.95,31.97,90916.0,31.3152,31.3152,31.2565,31.2761,90916.0
2024-06-06 15:20:00,31.97,31.98,31.93,31.98,70070.0,31.2761,31.2858,31.2369,31.2858,70070.0
2024-06-06 15:30:00,31.97,31.97,31.93,31.94,78556.0,31.2761,31.2761,31.2369,31.2467,78556.0
2024-06-06 15:40:00,31.95,31.95,31.89,31.9,194260.0,31.2565,31.2565,31.1978,31.2076,194260.0
2024-06-06 15:50:00,31.9,32.03,31.88,32.01,676972.0,31.2076,31.3348,31.188,31.3152,676972.0
2024-06-07 09:30:00,32.08,32.08,31.9,31.98,111478.0,31.3837,31.3837,31.2076,31.2858,111478.0
2024-06-07 09:40:00,31.98,32.17,31.98,32.13,56676.0,31.2858,31.4717,31.2858,31.4326,56676.0
2024-06-07 09:50:00,32.13,32.16,32.02,32.04,69254.0,31.4326,31.4619,31.325,31.3445,69254.0
2024-06-07 10:00:00,32.02,32.04,31.98,32.01,63780.0,31.325,31.3445,31.2858,31.3152,63780.0
2024-06-07 10:10:00,32.0,32.07,31.99,32.04,43752.0,31.3054,31.3739,31.2956,31.3445,43752.0
2024-06-07 10:20:00,32.03,32.09,32.02,32.03,39924.0,31.3348,31.3935,31.325,31.3348,39924.0
2024-06-07 10:30:00,32.03,32.13,31.98,32.13,36840.0,31.3348,31.4326,31.2858,31.4326,36840.0
2024-06-07 10:40:00,32.13,32.17,32.13,32.14,24216.0,31.4326,31.4717,31.4326,31.4424,24216.0
2024-06-07 10:50:00,32.13,32.16,32.09,32.1,32936.0,31.4326,31.4619,31.3935,31.4032,32936.0
2024-06-07 11:00:00,32.09,32.1,32.05,32.07,32762.0,31.3935,31.4032,31.3543,31.3739,32762.0
2024-06-07 11:10:00,32.06,32.09,32.04,32.07,28226.0,31.3641,31.3935,31.3445,31.3739,28226.0
2024-06-07 11:20:00,32.07,32.16,32.06,32.15,26222.0,31.3739,31.4619,31.3641,31.4522,26222.0
2024-06-07 11:30:00,32.16,32.19,32.1,32.1,25712.0,31.4619,31.4913,31.4032,31.4032,25712.0
2024-06-07 11:40:00,32.1,32.18,32.1,32.17,23018.0,31.4032,31.4815,31.4032,31.4717,23018.0
2024-06-07 11:50:00,32.17,32.21,32.14,32.18,43120.0,31.4717,31.5109,31.4424,31.4815,43120.0
2024-06-07 12:00:00,32.18,32.2,32.17,32.18,38584.0,31.4815,31.5011,31.4717,31.4815,38584.0
2024-06-07 12:10:00,32.19,32.19,32.16,32.18,23870.0,31.4913,31.4913,31.4619,31.4815,23870.0
2024-06-07 12:20:00,32.18,32.27,32.17,32.27,51842.0,31.4815,31.5696,31.4717,31.5696,51842.0
2024-06-07 12:30:00,32.27,32.29,32.21,32.22,25920.0,31.5696,31.5891,31.5109,31.5206,25920.0
2024-06-07 12:40:00,32.22,32.24,32.21,32.24,43542.0,31.5206,31.5402,31.5109,31.5402,43542.0
2024-06-07 12:50:00,32.24,32.28,32.23,32.27,29172.0,31.5402,31.5793,31.5304,31.5696,29172.0
2024-06-07 13:00:00,32.27,32.27,32.19,32.2,49202.0,31.5696,31.5696,31.4913,31.5011,49202.0
2024-06-07 13:10:00,32.2,32.24,32.19,32.21,44210.0,31.5011,31.5402,31.4913,31.5109,44210.0
2024-06-07 13:20:00,32.2,32.21,32.13,32.13,57394.0,31.5011,31.5109,31.4326,31.4326,57394.0
2024-06-07 13:30:00,32.14,32.14,32.1,32.1,29622.0,31.4424,31.4424,31.4032,31.4032,29622.0
2024-06-07 13:40:00,32.1,32.11,32.07,32.1,52326.0,31.4032,31.413,31.3739,31.4032,52326.0
2024-06-07 13:50:00,32.1,32.11,32.05,32.07,54968.0,31.4032,31.413,31.3543,31.3739,54968.0
2024-06-07 14:00:00,32.06,32.07,31.98,32.0,72720.0,31.3641,31.3739,31.2858,31.3054,72720.0
2024-06-07 14:10:00,32.01,32.02,31.99,32.0,53026.0,31.3152,31.325,31.2956,31.3054,53026.0
2024-06-07 14:20:00,32.01,32.08,32.0,32.07,70624.0,31.3152,31.3837,31.3054,31.3739,70624.0
2024-06-07 14:30:00,32.07,32.08,32.04,32.04,67296.0,31.3739,31.3837,31.3445,31.3445,67296.0
2024-06-07 14:40:00,32.04,32.06,32.03,32.04,68010.0,31.3445,31.3641,31.3348,31.3445,68010.0
2024-06-07 14:50:00,32.04,32.07,32.02,32.04,53758.0,31.3445,31.3739,31.325,31.3445,53758.0
2024-06-07 15:00:00,32.03,32.07,32.02,32.02,45418.0,31.3348,31.3739,31.325,31.325,45418.0
2024-06-07 15:10:00,32.02,32.03,31.95,31.96,55380.0,31.325,31.3348,31.2565,31.2663,55380.0
2024-06-07 15:20:00,31.96,31.97,31.93,31.97,43974.0,31.2663,31.2761,31.2369,31.2761,43974.0
2024-06-07 15:30:00,31.97,31.98,31.93,31.94,74028.0,31.2761,31.2858,31.2369,31.2467,74028.0
2024-06-07 15:40:00,31.94,31.97,31.89,31.9,150166.0,31.2467,31.2761,31.1978,31.2076,150166.0
2024-06-07 15:50:00,31.9,31.96,31.87,31.93,586228.0,31.2076,31.2663,31.1782,31.2369,586228.0
2024-06-10 09:30:00,31.98,31.98,31.71,31.81,72130.0,31.2858,31.2858,31.0217,31.1195,72130.0
2024-06-10 09:40:00,31.78,31.89,31.75,31.88,53454.0,31.0902,31.1978,31.0608,31.188,53454.0
2024-06-10 09:50:00,31.91,31.93,31.84,31.89,52860.0,31.2174,31.2369,31.1489,31.1978,52860.0
2024-06-10 10:00:00,31.9,31.98,31.85,31.93,113866.0,31.2076,31.2858,31.1587,31.2369,113866.0
2024-06-10 10:10:00,31.93,31.94,31.81,31.81,161114.0,31.2369,31.2467,31.1195,31.1195,161114.0
2024-06-10 10:20:00,31.81,31.81,31.71,31.78,115520.0,31.1195,31.1195,31.0217,31.0902,115520.0
2024-06-10 10:30:00,31.77,31.86,31.77,31.77,50244.0,31.0804,31.1685,31.0804,31.0804,50244.0
2024-06-10 10:40:00,31.77,31.79,31.7,31.72,72164.0,31.0804,31.1,31.0119,31.0315,72164.0
2024-06-10 10:50:00,31.72,31.72,31.59,31.61,183132.0,31.0315,31.0315,30.9043,30.9239,183132.0
2024-06-10 11:00:00,31.61,31.78,31.61,31.78,67548.0,30.9239,31.0902,30.9239,31.0902,67548.0
2024-06-10 11:10:00,31.77,31.78,31.73,31.76,55002.0,31.0804,31.0902,31.0413,31.0706,55002.0
2024-06-10 11:20:00,31.75,31.78,31.73,31.73,24018.0,31.0608,31.0902,31.0413,31.0413,24018.0
2024-06-10 11:30:00,31.73,31.77,31.73,31.75,40638.0,31.0413,31.0804,31.0413,31.0608,40638.0
2024-06-10 11:40:00,31.74,31.76,31.68,31.7,52830.0,31.0511,31.0706,30.9924,31.0119,52830.0
2024-06-10 11:50:00,31.7,31.75,31.7,31.72,33778.0,31.0119,31.0608,31.0119,31.0315,33778.0
2024-06-10 12:00:00,31.73,31.73,31.68,31.69,24682.0,31.0413,31.0413,30.9924,31.0021,24682.0
2024-06-10 12:10:00,31.69,31.7,31.67,31.7,79778.0,31.0021,31.0119,30.9826,31.0119,79778.0
2024-06-10 12:20:00,31.69,31.71,31.68,31.71,31010.0,31.0021,31.0217,30.9924,31.0217,31010.0
2024-06-10 12:30:00,31.71,31.71,31.68,31.68,134892.0,31.0217,31.0217,30.9924,30.9924,134892.0
2024-06-10 12:40:00,31.68,31.74,31.68,31.74,25246.0,30.9924,31.0511,30.9924,31.0511,25246.0
2024-06-10 12:50:00,31.74,31.75,31.68,31.68,61266.0,31.0511,31.0608,30.9924,30.9924,61266.0
2024-06-10 13:00:00,31.68,31.7,31.67,31.68,36476.0,30.9924,31.0119,30.9826,30.9924,36476.0
2024-06-10 13:10:00,31.68,31.68,31.65,31.68,112360.0,30.9924,30.9924,30.963,30.9924,112360.0
2024-06-10 13:20:00,31.68,31.71,31.68,31.7,46040.0,30.9924,31.0217,30.9924,31.0119,46040.0
2024-06-10 13:30:00,31.7,31.75,31.7,31.73,57476.0,31.0119,31.0608,31.0119,31.0413,57476.0
2024-06-10 13:40:00,31.73,31.78,31.72,31.78,38630.0,31.0413,31.0902,31.0315,31.0902,38630.0
2024-06-10 13:50:00,31.78,31.78,31.7,31.71,38488.0,31.0902,31.0902,31.0119,31.0217,38488.0
2024-06-10 14:00:00,31.72,31.73,31.69,31.72,44818.0,31.0315,31.0413,31.0021,31.0315,44818.0
2024-06-10 14:10:00,31.72,31.75,31.71,31.75,50710.0,31.0315,31.0608,31.0217,31.0608,50710.0
2024-06-10 14:20:00,31.75,31.84,31.72,31.84,55182.0,31.0608,31.1489,31.0315,31.1489,55182.0
2024-06-10 14:30:00,31.83,31.84,31.79,31.79,36744.0,31.1391,31.1489,31.1,31.1,36744.0
2024-06-10 14:40:00,31.79,31.8,31.73,31.75,49280.0,31.1,31.1098,31.0413,31.0608,49280.0
2024-06-10 14:50:00,31.74,31.77,31.74,31.77,48986.0,31.0511,31.0804,31.0511,31.0804,48986.0
2024-06-10 15:00:00,31.78,31.8,31.75,31.75,54342.0,31.0902,31.1098,31.0608,31.0608,54342.0
2024-06-10 15:10:00,31.75,31.77,31.73,31.74,46860.0,31.0608,31.0804,31.0413,31.0511,46860.0
2024-06-10 15:20:00,31.75,31.79,31.74,31.75,182636.0,31.0608,31.1,31.0511,31.0608,182636.0
2024-06-10 15:30:00,31.75,31.77,31.72,31.74,130798.0,31.0608,31.0804,31.0315,31.0511,130798.0
2024-06-10 15:40:00,31.74,31.75,31.71,31.71,134490.0,31.0511,31.0608,31.0217,31.0217,134490.0
2024-06-10 15:50:00,31.71,31.73,31.65,31.67,806212.0,31.0217,31.0413,30.963,30.9826,806212.0
2024-06-11 09:30:00,31.55,31.6,31.42,31.46,102280.0,30.8652,30.9141,30.738,30.7771,102280.0
2024-06-11 09:40:00,31.46,31.55,31.4,31.45,47688.0,30.7771,30.8652,30.7184,30.7674,47688.0
2024-06-11 09:50:00,31.45,31.5,31.41,31.49,35840.0,30.7674,30.8163,30.7282,30.8065,35840.0
2024-06-11 10:00:00,31.5,31.5,31.42,31.43,35846.0,30.8163,30.8163,30.738,30.7478,35846.0
2024-06-11 10:10:00,31.43,31.48,31.43,31.46,65990.0,30.7478,30.7967,30.7478,30.7771,65990.0
2024-06-11 10:20:00,31.46,31.53,31.46,31.48,47556.0,30.7771,30.8456,30.7771,30.7967,47556.0
2024-06-11 10:30:00,31.48,31.48,31.43,31.46,82444.0,30.7967,30.7967,30.7478,30.7771,82444.0
2024-06-11 10:40:00,31.46,31.5,31.46,31.48,64992.0,30.7771,30.8163,30.7771,30.7967,64992.0
2024-06-11 10:50:00,31.48,31.53,31.47,31.49,59774.0,30.7967,30.8456,30.7869,30.8065,59774.0
2024-06-11 11:00:00,31.49,31.5,31.48,31.5,60764.0,30.8065,30.8163,30.7967,30.8163,60764.0
2024-06-11 11:10:00,31.5,31.5,31.46,31.46,43206.0,30.8163,30.8163,30.7771,30.7771,43206.0
2024-06-11 11:20:00,31.46,31.46,31.43,31.46,75674.0,30.7771,30.7771,30.7478,30.7771,75674.0
2024-06-11 11:30:00,31.46,31.48,31.43,31.44,87464.0,30.7771,30.7967,30.7478,30.7576,87464.0
2024-06-11 11:40:00,31.45,31.5,31.43,31.43,114128.0,30.7674,30.8163,30.7478,30.7478,114128.0
2024-06-11 11:50:00,31.43,31.48,31.43,31.45,83496.0,30.7478,30.7967,30.7478,30.7674,83496.0
2024-06-11 12:00:00,31.45,31.47,31.43,31.46,75100.0,30.7674,30.7869,30.7478,30.7771,75100.0
2024-06-11 12:10:00,31.46,31.47,31.43,31.45,84306.0,30.7771,30.7869,30.7478,30.7674,84306.0
2024-06-11 12:20:00,31.45,31.48,31.43,31.44,55710.0,30.7674,30.7967,30.7478,30.7576,55710.0
2024-06-11 12:30:00,31.45,31.49,31.43,31.48,27362.0,30.7674,30.8065,30.7478,30.7967,27362.0
2024-06-11 12:40:00,31.49,31.49,31.43,31.43,54978.0,30.8065,30.8065,30.7478,30.7478,54978.0
2024-06-11 12:50:00,31.44,31.45,31.43,31.43,32130.0,30.7576,30.7674,30.7478,30.7478,32130.0
2024-06-11 13:00:00,31.43,31.48,31.43,31.46,45064.0,30.7478,30.7967,30.7478,30.7771,45064.0
2024-06-11 13:10:00,31.46,31.47,31.43,31.44,36892.0,30.7771,30.7869,30.7478,30.7576,36892.0
2024-06-11 13:20:00,31.43,31.46,31.43,31.46,85880.0,30.7478,30.7771,30.7478,30.7771,85880.0
2024-06-11 13:30:00,31.47,31.49,31.46,31.48,49082.0,30.7869,30.8065,30.7771,30.7967,49082.0
2024-06-11 13:40:00,31.48,31.5,31.46,31.47,63372.0,30.7967,30.8163,30.7771,30.7869,63372.0
2024-06-11 13:50:00,31.47,31.49,31.45,31.45,61970.0,30.7869,30.8065,30.7674,30.7674,61970.0
2024-06-11 14:00:00,31.45,31.46,31.44,31.46,50326.0,30.7674,30.7771,30.7576,30.7771,50326.0
2024-06-11 14:10:00,31.46,31.55,31.46,31.53,39732.0,30.7771,30.8652,30.7771,30.8456,39732.0
2024-06-11 14:20:00,31.54,31.61,31.53,31.61,47226.0,30.8554,30.9239,30.8456,30.9239,47226.0
2024-06-11 14:30:00,31.61,31.65,31.59,31.6,49230.0,30.9239,30.963,30.9043,30.9141,49230.0
2024-06-11 14:40:00,31.6,31.6,31.56,31.57,65864.0,30.9141,30.9141,30.875,30.8847,65864.0
2024-06-11 14:50:00,31.57,31.61,31.57,31.58,57048.0,30.8847,30.9239,30.8847,30.8945,57048.0
2024-06-11 15:00:00,31.58,31.65,31.58,31.63,129008.0,30.8945,30.963,30.8945,30.9434,129008.0
2024-06-11 15:10:00,31.64,31.65,31.6,31.61,79962.0,30.9532,30.963,30.9141,30.9239,79962.0
2024-06-11 15:20:00,31.61,31.62,31.58,31.6,70654.0,30.9239,30.9337,30.8945,30.9141,70654.0
2024-06-11 15:30:00,31.59,31.61,31.56,31.61,138152.0,30.9043,30.9239,30.875,30.9239,138152.0
2024-06-11 15:40:00,31.61,31.61,31.52,31.52,120904.0,30.9239,30.9239,30.8358,30.8358,120904.0
2024-06-11 15:50:00,31.52,31.65,31.51,31.64,539412.0,30.8358,30.963,30.8261,30.9532,539412.0
2024-06-12 09:30:00,31.9,32.09,31.83,32.09,112886.0,31.2076,31.3935,31.1391,31.3935,112886.0
2024-06-12 09:40:00,32.1,32.27,32.07,32.26,58302.0,31.4032,31.5696,31.3739,31.5598,58302.0
2024-06-12 09:50:00,32.24,32.27,32.17,32.17,110290.0,31.5402,31.5696,31.4717,31.4717,110290.0
2024-06-12 10:00:00,32.16,32.33,32.16,32.3,43558.0,31.4619,31.6283,31.4619,31.5989,43558.0
2024-06-12 10:10:00,32.27,32.27,32.22,32.22,49718.0,31.5696,31.5696,31.5206,31.5206,49718.0
2024-06-12 10:20:00,32.23,32.27,32.22,32.23,29162.0,31.5304,31.5696,31.5206,31.5304,29162.0
2024-06-12 10:30:00,32.22,32.26,32.17,32.26,60106.0,31.5206,31.5598,31.4717,31.5598,60106.0
2024-06-12 10:40:00,32.25,32.27,32.2,32.2,33808.0,31.55,31.5696,31.5011,31.5011,33808.0
2024-06-12 10:50:00,32.19,32.19,32.12,32.14,36366.0,31.4913,31.4913,31.4228,31.4424,36366.0
2024-06-12 11:00:00,32.14,32.14,32.09,32.1,36366.0,31.4424,31.4424,31.3935,31.4032,36366.0
2024-06-12 11:10:00,32.1,32.19,32.1,32.18,43250.0,31.4032,31.4913,31.4032,31.4815,43250.0
2024-06-12 11:20:00,32.18,32.2,32.16,32.17,13104.0,31.4815,31.5011,31.4619,31.4717,13104.0
2024-06-12 11:30:00,32.16,32.16,32.12,32.13,69156.0,31.4619,31.4619,31.4228,31.4326,69156.0
2024-06-12 11:40:00,32.13,32.17,32.13,32.17,15954.0,31.4326,31.4717,31.4326,31.4717,15954.0
2024-06-12 11:50:00,32.16,32.19,32.13,32.18,21378.0,31.4619,31.4913,31.4326,31.4815,21378.0
2024-06-12 12:00:00,32.17,32.17,32.15,32.16,9842.0,31.4717,31.4717,31.4522,31.4619,9842.0
2024-06-12 12:10:00,32.16,32.19,32.15,32.17,29896.0,31.4619,31.4913,31.4522,31.4717,29896.0
2024-06-12 12:20:00,32.17,32.19,32.15,32.18,14562.0,31.4717,31.4913,31.4522,31.4815,14562.0
2024-06-12 12:30:00,32.18,32.19,32.13,32.13,18532.0,31.4815,31.4913,31.4326,31.4326,18532.0
2024-06-12 12:40:00,32.14,32.15,32.07,32.07,23362.0,31.4424,31.4522,31.3739,31.3739,23362.0
2024-06-12 12:50:00,32.08,32.1,32.06,32.1,18684.0,31.3837,31.4032,31.3641,31.4032,18684.0
2024-06-12 13:00:00,32.09,32.13,32.09,32.1,11992.0,31.3935,31.4326,31.3935,31.4032,11992.0
2024-06-12 13:10:00,32.11,32.13,32.07,32.12,23644.0,31.413,31.4326,31.3739,31.4228,23644.0
2024-06-12 13:20:00,32.12,32.17,32.12,32.17,33138.0,31.4228,31.4717,31.4228,31.4717,33138.0
2024-06-12 13:30:00,32.17,32.19,32.13,32.13,41642.0,31.4717,31.4913,31.4326,31.4326,41642.0
2024-06-12 13:40:00,32.15,32.15,32.1,32.12,21438.0,31.4522,31.4522,31.4032,31.4228,21438.0
2024-06-12 13:50:00,32.11,32.13,32.1,32.12,24222.0,31.413,31.4326,31.4032,31.4228,24222.0
2024-06-12 14:00:00,32.12,32.12,31.95,32.07,43998.0,31.4228,31.4228,31.2565,31.3739,43998.0
2024-06-12 14:10:00,32.09,32.1,32.05,32.07,35852.0,31.3935,31.4032,31.3543,31.3739,35852.0
2024-06-12 14:20:00,32.07,32.14,32.07,32.14,21640.0,31.3739,31.4424,31.3739,31.4424,21640.0
2024-06-12 14:30:00,32.15,32.17,32.05,32.12,24756.0,31.4522,31.4717,31.3543,31.4228,24756.0
2024-06-12 14:40:00,32.13,32.13,32.05,32.06,23560.0,31.4326,31.4326,31.3543,31.3641,23560.0
2024-06-12 14:50:00,32.07,32.15,32.06,32.13,30562.0,31.3739,31.4522,31.3641,31.4326,30562.0
2024-06-12 15:00:00,32.13,32.16,32.08,32.13,47276.0,31.4326,31.4619,31.3837,31.4326,47276.0
2024-06-12 15:10:00,32.13,32.19,32.11,32.19,68498.0,31.4326,31.4913,31.413,31.4913,68498.0
2024-06-12 15:20:00,32.2,32.22,32.07,32.12,73464.0,31.5011,31.5206,31.3739,31.4228,73464.0
2024-06-12 15:30:00,32.11,32.17,32.1,32.13,56396.0,31.413,31.4717,31.4032,31.4326,56396.0
2024-06-12 15:40:00,32.13,32.27,32.13,32.24,153442.0,31.4326,31.5696,31.4326,31.5402,153442.0
2024-06-12 15:50:00,32.24,32.31,32.22,32.25,494368.0,31.5402,31.6087,31.5206,31.55,494368.0
2024-06-13 09:30:00,31.99,32.07,31.86,31.87,143732.0,31.2956,31.3739,31.1685,31.1782,143732.0
2024-06-13 09:40:00,31.85,32.02,31.85,32.01,38712.0,31.1587,31.325,31.1587,31.3152,38712.0
2024-06-13 09:50:00,32.01,32.02,31.84,31.9,67898.0,31.3152,31.325,31.1489,31.2076,67898.0
2024-06-13 10:00:00,31.89,32.0,31.88,31.97,42398.0,31.1978,31.3054,31.188,31.2761,42398.0
2024-06-13 10:10:00,31.96,32.01,31.93,31.96,37408.0,31.2663,31.3152,31.2369,31.2663,37408.0
2024-06-13 10:20:00,31.95,31.97,31.9,31.91,35212.0,31.2565,31.2761,31.2076,31.2174,35212.0
2024-06-13 10:30:00,31.91,31.92,31.81,31.89,43030.0,31.2174,31.2272,31.1195,31.1978,43030.0
2024-06-13 10:40:00,31.89,31.9,31.82,31.82,66896.0,31.1978,31.2076,31.1293,31.1293,66896.0
2024-06-13 10:50:00,31.83,31.92,31.83,31.9,83772.0,31.1391,31.2272,31.1391,31.2076,83772.0
2024-06-13 11:00:00,31.9,31.91,31.81,31.82,55924.0,31.2076,31.2174,31.1195,31.1293,55924.0
2024-06-13 11:10:00,31.83,31.84,31.8,31.82,30442.0,31.1391,31.1489,31.1098,31.1293,30442.0
2024-06-13 11:20:00,31.83,31.89,31.82,31.88,26436.0,31.1391,31.1978,31.1293,31.188,26436.0
2024-06-13 11:30:00,31.88,31.89,31.85,31.89,42640.0,31.188,31.1978,31.1587,31.1978,42640.0
2024-06-13 11:40:00,31.89,31.9,31.86,31.87,27006.0,31.1978,31.2076,31.1685,31.1782,27006.0
2024-06-13 11:50:00,31.88,31.89,31.84,31.86,40350.0,31.188,31.1978,31.1489,31.1685,40350.0
2024-06-13 12:00:00,31.85,31.85,31.8,31.82,42368.0,31.1587,31.1587,31.1098,31.1293,42368.0
2024-06-13 12:10:00,31.82,31.88,31.82,31.83,38692.0,31.1293,31.188,31.1293,31.1391,38692.0
2024-06-13 12:20:00,31.83,31.85,31.83,31.84,20522.0,31.1391,31.1587,31.1391,31.1489,20522.0
2024-06-13 12:30:00,31.84,31.9,31.83,31.9,22176.0,31.1489,31.2076,31.1391,31.2076,22176.0
2024-06-13 12:40:00,31.9,31.9,31.86,31.86,30526.0,31.2076,31.2076,31.1685,31.1685,30526.0
2024-06-13 12:50:00,31.86,31.9,31.86,31.89,30610.0,31.1685,31.2076,31.1685,31.1978,30610.0
2024-06-13 13:00:00,31.89,31.95,31.88,31.93,20918.0,31.1978,31.2565,31.188,31.2369,20918.0
2024-06-13 13:10:00,31.93,31.94,31.91,31.92,40730.0,31.2369,31.2467,31.2174,31.2272,40730.0
2024-06-13 13:20:00,31.92,31.93,31.9,31.92,39858.0,31.2272,31.2369,31.2076,31.2272,39858.0
2024-06-13 13:30:00,31.92,31.92,31.88,31.92,51598.0,31.2272,31.2272,31.188,31.2272,51598.0
2024-06-13 13:40:00,31.93,31.94,31.91,31.93,35378.0,31.2369,31.2467,31.2174,31.2369,35378.0
2024-06-13 13:50:00,31.93,31.95,31.93,31.93,26904.0,31.2369,31.2565,31.2369,31.2369,26904.0
2024-06-13 14:00:00,31.93,32.0,31.91,31.99,62256.0,31.2369,31.3054,31.2174,31.2956,62256.0
2024-06-13 14:10:00,31.99,32.0,31.97,31.98,55266.0,31.2956,31.3054,31.2761,31.2858,55266.0
2024-06-13 14:20:00,31.98,32.01,31.97,32.01,31948.0,31.2858,31.3152,31.2761,31.3152,31948.0
2024-06-13 14:30:00,32.01,32.01,31.98,32.0,27614.0,31.3152,31.3152,31.2858,31.3054,27614.0
2024-06-13 14:40:00,32.0,32.02,31.98,32.0,29754.0,31.3054,31.325,31.2858,31.3054,29754.0
2024-06-13 14:50:00,32.0,32.02,31.98,32.01,28510.0,31.3054,31.325,31.2858,31.3152,28510.0
2024-06-13 15:00:00,32.0,32.08,32.0,32.06,41534.0,31.3054,31.3837,31.3054,31.3641,41534.0
2024-06-13 15:10:00,32.06,32.06,31.98,31.99,63464.0,31.3641,31.3641,31.2858,31.2956,63464.0
2024-06-13 15:20:00,31.99,32.01,31.96,31.97,132232.0,31.2956,31.3152,31.2663,31.2761,132232.0
2024-06-13 15:30:00,31.97,32.08,31.97,32.08,297468.0,31.2761,31.3837,31.2761,31.3837,297468.0
2024-06-13 15:40:00,32.07,32.08,32.04,32.05,122930.0,31.3739,31.3837,31.3445,31.3543,122930.0
2024-06-13 15:50:00,32.05,32.21,32.05,32.14,550980.0,31.3543,31.5109,31.3543,31.4424,550980.0
2024-06-14 09:30:00,31.71,31.71,31.08,31.1,541058.0,31.0217,31.0217,30.4054,30.425,541058.0
2024-06-14 09:40:00,31.12,31.3,31.08,31.15,197370.0,30.4445,30.6206,30.4054,30.4739,197370.0
2024-06-14 09:50:00,31.15,31.31,31.14,31.14,121326.0,30.4739,30.6304,30.4641,30.4641,121326.0
2024-06-14 10:00:00,31.13,31.15,30.96,30.98,460848.0,30.4543,30.4739,30.288,30.3076,460848.0
2024-06-14 10:10:00,30.97,31.11,30.94,31.06,150608.0,30.2978,30.4347,30.2684,30.3858,150608.0
2024-06-14 10:20:00,31.07,31.07,30.97,31.02,97860.0,30.3956,30.3956,30.2978,30.3467,97860.0
2024-06-14 10:30:00,31.01,31.04,30.93,31.0,79346.0,30.3369,30.3663,30.2586,30.3271,79346.0
2024-06-14 10:40:00,30.98,31.0,30.95,30.97,63204.0,30.3076,30.3271,30.2782,30.2978,63204.0
2024-06-14 10:50:00,30.97,31.1,30.96,31.09,110856.0,30.2978,30.425,30.288,30.4152,110856.0
2024-06-14 11:00:00,31.09,31.14,31.07,31.08,47452.0,30.4152,30.4641,30.3956,30.4054,47452.0
2024-06-14 11:10:00,31.08,31.14,31.08,31.13,49852.0,30.4054,30.4641,30.4054,30.4543,49852.0
2024-06-14 11:20:00,31.13,31.13,31.07,31.1,206758.0,30.4543,30.4543,30.3956,30.425,206758.0
2024-06-14 11:30:00,31.1,31.11,31.07,31.1,115164.0,30.425,30.4347,30.3956,30.425,115164.0
2024-06-14 11:40:00,31.11,31.16,31.08,31.11,74074.0,30.4347,30.4836,30.4054,30.4347,74074.0
2024-06-14 11:50:00,31.11,31.13,31.09,31.12,62428.0,30.4347,30.4543,30.4152,30.4445,62428.0
2024-06-14 12:00:00,31.11,31.13,31.09,31.13,42024.0,30.4347,30.4543,30.4152,30.4543,42024.0
2024-06-14 12:10:00,31.13,31.16,31.11,31.13,60082.0,30.4543,30.4836,30.4347,30.4543,60082.0
2024-06-14 12:20:00,31.13,31.22,31.13,31.18,97814.0,30.4543,30.5423,30.4543,30.5032,97814.0
2024-06-14 12:30:00,31.2,31.23,31.16,31.23,54234.0,30.5228,30.5521,30.4836,30.5521,54234.0
2024-06-14 12:40:00,31.22,31.25,31.2,31.24,34310.0,30.5423,30.5717,30.5228,30.5619,34310.0
2024-06-14 12:50:00,31.24,31.32,31.24,31.32,53632.0,30.5619,30.6402,30.5619,30.6402,53632.0
2024-06-14 13:00:00,31.32,31.35,31.29,31.33,55390.0,30.6402,30.6695,30.6108,30.65,55390.0
2024-06-14 13:10:00,31.33,31.36,31.31,31.36,47166.0,30.65,30.6793,30.6304,30.6793,47166.0
2024-06-14 13:20:00,31.36,31.42,31.36,31.37,24712.0,30.6793,30.738,30.6793,30.6891,24712.0
2024-06-14 13:30:00,31.38,31.39,31.35,31.38,36568.0,30.6989,30.7087,30.6695,30.6989,36568.0
2024-06-14 13:40:00,31.36,31.36,31.31,31.35,39010.0,30.6793,30.6793,30.6304,30.6695,39010.0
2024-06-14 13:50:00,31.35,31.4,31.35,31.39,32374.0,30.6695,30.7184,30.6695,30.7087,32374.0
2024-06-14 14:00:00,31.39,31.47,31.36,31.43,114322.0,30.7087,30.7869,30.6793,30.7478,114322.0
2024-06-14 14:10:00,31.43,31.46,31.4,31.46,34620.0,30.7478,30.7771,30.7184,30.7771,34620.0
2024-06-14 14:20:00,31.46,31.49,31.45,31.47,40622.0,30.7771,30.8065,30.7674,30.7869,40622.0
2024-06-14 14:30:00,31.47,31.49,31.46,31.47,54320.0,30.7869,30.8065,30.7771,30.7869,54320.0
2024-06-14 14:40:00,31.47,31.49,31.44,31.49,28558.0,30.7869,30.8065,30.7576,30.8065,28558.0
2024-06-14 14:50:00,31.48,31.54,31.48,31.51,53858.0,30.7967,30.8554,30.7967,30.8261,53858.0
2024-06-14 15:00:00,31.5,31.54,31.5,31.52,29608.0,30.8163,30.8554,30.8163,30.8358,29608.0
2024-06-14 15:10:00,31.52,31.59,31.5,31.59,62548.0,30.8358,30.9043,30.8163,30.9043,62548.0
2024-06-14 15:20:00,31.59,31.59,31.54,31.57,56630.0,30.9043,30.9043,30.8554,30.8847,56630.0
2024-06-14 15:30:00,31.57,31.58,31.53,31.53,76658.0,30.8847,30.8945,30.8456,30.8456,76658.0
2024-06-14 15:40:00,31.53,31.55,31.49,31.49,110602.0,30.8456,30.8652,30.8065,30.8065,110602.0
2024-06-14 15:50:00,31.49,31.53,31.42,31.53,539310.0,30.8065,30.8456,30.738,30.8456,539310.0
2024-06-17 09:30:00,31.52,31.7,31.4,31.67,144472.0,30.8358,31.0119,30.7184,30.9826,144472.0
2024-06-17 09:40:00,31.67,31.72,31.56,31.61,167268.0,30.9826,31.0315,30.875,30.9239,167268.0
2024-06-17 09:50:00,31.6,31.74,31.6,31.71,61360.0,30.9141,31.0511,30.9141,31.0217,61360.0
2024-06-17 10:00:00,31.7,31.78,31.63,31.73,80252.0,31.0119,31.0902,30.9434,31.0413,80252.0
2024-06-17 10:10:00,31.74,31.74,31.63,31.72,55572.0,31.0511,31.0511,30.9434,31.0315,55572.0
2024-06-17 10:20:00,31.71,31.72,31.63,31.68,86644.0,31.0217,31.0315,30.9434,30.9924,86644.0
2024-06-17 10:30:00,31.68,31.69,31.54,31.59,88172.0,30.9924,31.0021,30.8554,30.9043,88172.0
2024-06-17 10:40:00,31.6,31.73,31.58,31.72,106280.0,30.9141,31.0413,30.8945,31.0315,106280.0
2024-06-17 10:50:00,31.73,31.74,31.67,31.72,95146.0,31.0413,31.0511,30.9826,31.0315,95146.0
2024-06-17 11:00:00,31.71,31.79,31.7,31.78,53094.0,31.0217,31.1,31.0119,31.0902,53094.0
2024-06-17 11:10:00,31.78,31.86,31.78,31.83,111124.0,31.0902,31.1685,31.0902,31.1391,111124.0
2024-06-17 11:20:00,31.83,31.88,31.82,31.86,208346.0,31.1391,31.188,31.1293,31.1685,208346.0
2024-06-17 11:30:00,31.86,31.88,31.82,31.84,55062.0,31.1685,31.188,31.1293,31.1489,55062.0
2024-06-17 11:40:00,31.83,31.85,31.81,31.82,29298.0,31.1391,31.1587,31.1195,31.1293,29298.0
2024-06-17 11:50:00,31.82,31.88,31.82,31.85,43510.0,31.1293,31.188,31.1293,31.1587,43510.0
2024-06-17 12:00:00,31.85,31.85,31.8,31.81,51224.0,31.1587,31.1587,31.1098,31.1195,51224.0
2024-06-17 12:10:00,31.81,31.86,31.8,31.83,41198.0,31.1195,31.1685,31.1098,31.1391,41198.0
2024-06-17 12:20:00,31.83,31.9,31.81,31.9,65174.0,31.1391,31.2076,31.1195,31.2076,65174.0
2024-06-17 12:30:00,31.9,31.92,31.86,31.87,36604.0,31.2076,31.2272,31.1685,31.1782,36604.0
2024-06-17 12:40:00,31.88,31.92,31.86,31.92,55608.0,31.188,31.2272,31.1685,31.2272,55608.0
2024-06-17 12:50:00,31.92,31.93,31.88,31.89,28952.0,31.2272,31.2369,31.188,31.1978,28952.0
2024-06-17 13:00:00,31.89,31.92,31.88,31.91,26822.0,31.1978,31.2272,31.188,31.2174,26822.0
2024-06-17 13:10:00,31.91,31.99,31.9,31.97,63220.0,31.2174,31.2956,31.2076,31.2761,63220.0
2024-06-17 13:20:00,31.97,32.02,31.96,32.01,44458.0,31.2761,31.325,31.2663,31.3152,44458.0
2024-06-17 13:30:00,32.01,32.09,32.0,32.09,56804.0,31.3152,31.3935,31.3054,31.3935,56804.0
2024-06-17 13:40:00,32.09,32.1,32.06,32.07,70636.0,31.3935,31.4032,31.3641,31.3739,70636.0
2024-06-17 13:50:00,32.07,32.12,32.07,32.1,53962.0,31.3739,31.4228,31.3739,31.4032,53962.0
2024-06-17 14:00:00,32.1,32.2,32.1,32.2,70680.0,31.4032,31.5011,31.4032,31.5011,70680.0
2024-06-17 14:10:00,32.2,32.23,32.15,32.18,111644.0,31.5011,31.5304,31.4522,31.4815,111644.0
2024-06-17 14:20:00,32.19,32.24,32.16,32.2,77524.0,31.4913,31.5402,31.4619,31.5011,77524.0
2024-06-17 14:30:00,32.2,32.2,32.15,32.17,42842.0,31.5011,31.5011,31.4522,31.4717,42842.0
2024-06-17 14:40:00,32.17,32.18,32.12,32.15,48396.0,31.4717,31.4815,31.4228,31.4522,48396.0
2024-06-17 14:50:00,32.16,32.18,32.13,32.16,66396.0,31.4619,31.4815,31.4326,31.4619,66396.0
2024-06-17 15:00:00,32.16,32.19,32.14,32.17,65324.0,31.4619,31.4913,31.4424,31.4717,65324.0
2024-06-17 15:10:00,32.17,32.22,32.16,32.2,101164.0,31.4717,31.5206,31.4619,31.5011,101164.0
2024-06-17 15:20:00,32.2,32.25,32.16,32.25,223256.0,31.5011,31.55,31.4619,31.55,223256.0
2024-06-17 15:30:00,32.24,32.28,32.23,32.26,85946.0,31.5402,31.5793,31.5304,31.5598,85946.0
2024-06-17 15:40:00,32.25,32.28,32.2,32.2,216270.0,31.55,31.5793,31.5011,31.5011,216270.0
2024-06-17 15:50:00,32.2,32.23,32.13,32.21,535180.0,31.5011,31.5304,31.4326,31.5109,535180.0
2024-06-18 09:30:00,32.46,32.55,32.4,32.46,199874.0,31.7554,31.8435,31.6967,31.7554,199874.0
2024-06-18 09:40:00,32.48,32.49,32.26,32.27,48514.0,31.775,31.7848,31.5598,31.5696,48514.0
2024-06-18 09:50:00,32.31,32.34,32.24,32.27,26826.0,31.6087,31.638,31.5402,31.5696,26826.0
2024-06-18 10:00:00,32.27,32.31,32.12,32.3,55122.0,31.5696,31.6087,31.4228,31.5989,55122.0
2024-06-18 10:10:00,32.3,32.32,32.18,32.2,61310.0,31.5989,31.6185,31.4815,31.5011,61310.0
2024-06-18 10:20:00,32.19,32.21,32.1,32.15,55328.0,31.4913,31.5109,31.4032,31.4522,55328.0
2024-06-18 10:30:00,32.14,32.24,32.13,32.23,63434.0,31.4424,31.5402,31.4326,31.5304,63434.0
2024-06-18 10:40:00,32.24,32.24,32.14,32.19,43098.0,31.5402,31.5402,31.4424,31.4913,43098.0
2024-06-18 10:50:00,32.19,32.22,32.16,32.22,43602.0,31.4913,31.5206,31.4619,31.5206,43602.0
2024-06-18 11:00:00,32.22,32.24,32.19,32.21,26398.0,31.5206,31.5402,31.4913,31.5109,26398.0
2024-06-18 11:10:00,32.22,32.26,32.21,32.25,57518.0,31.5206,31.5598,31.5109,31.55,57518.0
2024-06-18 11:20:00,32.26,32.27,32.2,32.2,26256.0,31.5598,31.5696,31.5011,31.5011,26256.0
2024-06-18 11:30:00,32.2,32.21,32.16,32.17,86778.0,31.5011,31.5109,31.4619,31.4717,86778.0
2024-06-18 11:40:00,32.17,32.21,32.16,32.19,57728.0,31.4717,31.5109,31.4619,31.4913,57728.0
2024-06-18 11:50:00,32.19,32.2,32.16,32.17,52308.0,31.4913,31.5011,31.4619,31.4717,52308.0
2024-06-18 12:00:00,32.17,32.18,32.12,32.13,59054.0,31.4717,31.4815,31.4228,31.4326,59054.0
2024-06-18 12:10:00,32.13,32.18,32.12,32.18,47958.0,31.4326,31.4815,31.4228,31.4815,47958.0
2024-06-18 12:20:00,32.18,32.29,32.18,32.21,58400.0,31.4815,31.5891,31.4815,31.5109,58400.0
2024-06-18 12:30:00,32.2,32.27,32.2,32.24,45920.0,31.5011,31.5696,31.5011,31.5402,45920.0
2024-06-18 12:40:00,32.24,32.31,32.24,32.27,73234.0,31.5402,31.6087,31.5402,31.5696,73234.0
2024-06-18 12:50:00,32.27,32.3,32.27,32.3,38254.0,31.5696,31.5989,31.5696,31.5989,38254.0
2024-06-18 13:00:00,32.3,32.33,32.29,32.32,40140.0,31.5989,31.6283,31.5891,31.6185,40140.0
2024-06-18 13:10:00,32.31,32.34,32.31,32.33,64306.0,31.6087,31.638,31.6087,31.6283,64306.0
2024-06-18 13:20:00,32.33,32.37,32.32,32.35,46180.0,31.6283,31.6674,31.6185,31.6478,46180.0
2024-06-18 13:30:00,32.35,32.35,32.31,32.31,32584.0,31.6478,31.6478,31.6087,31.6087,32584.0
2024-06-18 13:40:00,32.31,32.37,32.3,32.36,41724.0,31.6087,31.6674,31.5989,31.6576,41724.0
2024-06-18 13:50:00,32.37,32.37,32.34,32.35,41794.0,31.6674,31.6674,31.638,31.6478,41794.0
2024-06-18 14:00:00,32.35,32.38,32.3,32.38,61074.0,31.6478,31.6772,31.5989,31.6772,61074.0
2024-06-18 14:10:00,32.38,32.4,32.35,32.37,61176.0,31.6772,31.6967,31.6478,31.6674,61176.0
2024-06-18 14:20:00,32.37,32.39,32.33,32.38,42610.0,31.6674,31.687,31.6283,31.6772,42610.0
2024-06-18 14:30:00,32.38,32.38,32.36,32.38,62804.0,31.6772,31.6772,31.6576,31.6772,62804.0
2024-06-18 14:40:00,32.38,32.43,32.38,32.4,61170.0,31.6772,31.7261,31.6772,31.6967,61170.0
2024-06-18 14:50:00,32.41,32.41,32.38,32.39,47030.0,31.7065,31.7065,31.6772,31.687,47030.0
2024-06-18 15:00:00,32.39,32.43,32.38,32.42,75406.0,31.687,31.7261,31.6772,31.7163,75406.0
2024-06-18 15:10:00,32.42,32.44,32.38,32.42,70248.0,31.7163,31.7359,31.6772,31.7163,70248.0
2024-06-18 15:20:00,32.42,32.44,32.41,32.42,63976.0,31.7163,31.7359,31.7065,31.7163,63976.0
2024-06-18 15:30:00,32.41,32.46,32.41,32.44,90006.0,31.7065,31.7554,31.7065,31.7359,90006.0
2024-06-18 15:40:00,32.44,32.51,32.42,32.46,195526.0,31.7359,31.8043,31.7163,31.7554,195526.0
2024-06-18 15:50:00,32.46,32.48,32.38,32.48,595298.0,31.7554,31.775,31.6772,31.775,595298.0
2024-06-20 09:30:00,32.5,32.61,32.39,32.45,94296.0,31.7946,31.9022,31.687,31.7456,94296.0
2024-06-20 09:40:00,32.46,32.63,32.44,32.62,48050.0,31.7554,31.9217,31.7359,31.912,48050.0
2024-06-20 09:50:00,32.6,32.6,32.48,32.55,28392.0,31.8924,31.8924,31.775,31.8435,28392.0
2024-06-20 10:00:00,32.55,32.65,32.54,32.58,40704.0,31.8435,31.9413,31.8337,31.8728,40704.0
2024-06-20 10:10:00,32.57,32.6,32.52,32.56,64906.0,31.863,31.8924,31.8141,31.8533,64906.0
2024-06-20 10:20:00,32.55,32.56,32.52,32.54,39908.0,31.8435,31.8533,31.8141,31.8337,39908.0
2024-06-20 10:30:00,32.51,32.54,32.46,32.47,104376.0,31.8043,31.8337,31.7554,31.7652,104376.0
2024-06-20 10:40:00,32.47,32.47,32.38,32.46,29692.0,31.7652,31.7652,31.6772,31.7554,29692.0
2024-06-20 10:50:00,32.46,32.52,32.45,32.51,173740.0,31.7554,31.8141,31.7456,31.8043,173740.0
2024-06-20 11:00:00,32.49,32.49,32.42,32.47,26996.0,31.7848,31.7848,31.7163,31.7652,26996.0
2024-06-20 11:10:00,32.48,32.51,32.47,32.48,34414.0,31.775,31.8043,31.7652,31.775,34414.0
2024-06-20 11:20:00,32.47,32.47,32.39,32.42,26842.0,31.7652,31.7652,31.687,31.7163,26842.0
2024-06-20 11:30:00,32.42,32.42,32.36,32.36,39618.0,31.7163,31.7163,31.6576,31.6576,39618.0
2024-06-20 11:40:00,32.37,32.4,32.32,32.32,26842.0,31.6674,31.6967,31.6185,31.6185,26842.0
2024-06-20 11:50:00,32.33,32.38,32.24,32.26,104520.0,31.6283,31.6772,31.5402,31.5598,104520.0
2024-06-20 12:00:00,32.24,32.32,32.23,32.29,44102.0,31.5402,31.6185,31.5304,31.5891,44102.0
2024-06-20 12:10:00,32.28,32.32,32.26,32.31,25428.0,31.5793,31.6185,31.5598,31.6087,25428.0
2024-06-20 12:20:00,32.31,32.34,32.3,32.32,25202.0,31.6087,31.638,31.5989,31.6185,25202.0
2024-06-20 12:30:00,32.32,32.37,32.28,32.31,43532.0,31.6185,31.6674,31.5793,31.6087,43532.0
2024-06-20 12:40:00,32.31,32.34,32.28,32.29,25116.0,31.6087,31.638,31.5793,31.5891,25116.0
2024-06-20 12:50:00,32.28,32.35,32.27,32.35,19948.0,31.5793,31.6478,31.5696,31.6478,19948.0
2024-06-20 13:00:00,32.34,32.34,32.3,32.3,21510.0,31.638,31.638,31.5989,31.5989,21510.0
2024-06-20 13:10:00,32.3,32.36,32.3,32.3,22286.0,31.5989,31.6576,31.5989,31.5989,22286.0
2024-06-20 13:20:00,32.3,32.33,32.28,32.32,28656.0,31.5989,31.6283,31.5793,31.6185,28656.0
2024-06-20 13:30:00,32.33,32.38,32.29,32.38,54442.0,31.6283,31.6772,31.5891,31.6772,54442.0
2024-06-20 13:40:00,32.37,32.42,32.37,32.39,42348.0,31.6674,31.7163,31.6674,31.687,42348.0
2024-06-20 13:50:00,32.39,32.46,32.39,32.44,45806.0,31.687,31.7554,31.687,31.7359,45806.0
2024-06-20 14:00:00,32.45,32.48,32.42,32.43,39638.0,31.7456,31.775,31.7163,31.7261,39638.0
2024-06-20 14:10:00,32.43,32.46,32.42,32.42,64160.0,31.7261,31.7554,31.7163,31.7163,64160.0
2024-06-20 14:20:00,32.42,32.44,32.38,32.42,56024.0,31.7163,31.7359,31.6772,31.7163,56024.0
2024-06-20 14:30:00,32.41,32.47,32.41,32.46,60580.0,31.7065,31.7652,31.7065,31.7554,60580.0
2024-06-20 14:40:00,32.45,32.48,32.44,32.48,50590.0,31.7456,31.775,31.7359,31.775,50590.0
2024-06-20 14:50:00,32.48,32.52,32.46,32.49,58152.0,31.775,31.8141,31.7554,31.7848,58152.0
2024-06-20 15:00:00,32.5,32.52,32.4,32.41,130130.0,31.7946,31.8141,31.6967,31.7065,130130.0
2024-06-20 15:10:00,32.41,32.43,32.33,32.33,205564.0,31.7065,31.7261,31.6283,31.6283,205564.0
2024-06-20 15:20:00,32.33,32.42,32.33,32.42,174672.0,31.6283,31.7163,31.6283,31.7163,174672.0
2024-06-20 15:30:00,32.41,32.48,32.39,32.46,102894.0,31.7065,31.775,31.687,31.7554,102894.0
2024-06-20 15:40:00,32.46,32.48,32.43,32.45,115014.0,31.7554,31.775,31.7261,31.7456,115014.0
2024-06-20 15:50:00,32.45,32.57,32.42,32.56,618760.0,31.7456,31.863,31.7163,31.8533,618760.0
2024-06-21 09:30:00,32.68,32.73,32.47,32.57,1371268.0,31.9707,32.0196,31.7652,31.863,1371268.0
2024-06-21 09:40:00,32.54,32.54,32.29,32.52,49416.0,31.8337,31.8337,31.5891,31.8141,49416.0
2024-06-21 09:50:00,32.52,32.6,32.49,32.54,24130.0,31.8141,31.8924,31.7848,31.8337,24130.0
2024-06-21 10:00:00,32.54,32.62,32.54,32.58,21638.0,31.8337,31.912,31.8337,31.8728,21638.0
2024-06-21 10:10:00,32.58,32.65,32.58,32.62,33374.0,31.8728,31.9413,31.8728,31.912,33374.0
2024-06-21 10:20:00,32.62,32.65,32.58,32.63,63330.0,31.912,31.9413,31.8728,31.9217,63330.0
2024-06-21 10:30:00,32.62,32.62,32.55,32.56,27046.0,31.912,31.912,31.8435,31.8533,27046.0
2024-06-21 10:40:00,32.56,32.63,32.53,32.63,34504.0,31.8533,31.9217,31.8239,31.9217,34504.0
2024-06-21 10:50:00,32.63,32.66,32.6,32.63,46532.0,31.9217,31.9511,31.8924,31.9217,46532.0
2024-06-21 11:00:00,32.63,32.64,32.59,32.6,34940.0,31.9217,31.9315,31.8826,31.8924,34940.0
2024-06-21 11:10:00,32.6,32.62,32.58,32.6,37244.0,31.8924,31.912,31.8728,31.8924,37244.0
2024-06-21 11:20:00,32.61,32.63,32.59,32.62,36606.0,31.9022,31.9217,31.8826,31.912,36606.0
2024-06-21 11:30:00,32.61,32.63,32.59,32.6,46522.0,31.9022,31.9217,31.8826,31.8924,46522.0
2024-06-21 11:40:00,32.59,32.63,32.59,32.63,36032.0,31.8826,31.9217,31.8826,31.9217,36032.0
2024-06-21 11:50:00,32.63,32.69,32.63,32.66,37672.0,31.9217,31.9804,31.9217,31.9511,37672.0
2024-06-21 12:00:00,32.66,32.66,32.6,32.61,29244.0,31.9511,31.9511,31.8924,31.9022,29244.0
2024-06-21 12:10:00,32.61,32.63,32.59,32.59,13580.0,31.9022,31.9217,31.8826,31.8826,13580.0
2024-06-21 12:20:00,32.59,32.62,32.58,32.61,19492.0,31.8826,31.912,31.8728,31.9022,19492.0
2024-06-21 12:30:00,32.62,32.63,32.6,32.6,32578.0,31.912,31.9217,31.8924,31.8924,32578.0
2024-06-21 12:40:00,32.61,32.63,32.6,32.6,24896.0,31.9022,31.9217,31.8924,31.8924,24896.0
2024-06-21 12:50:00,32.6,32.61,32.57,32.59,25292.0,31.8924,31.9022,31.863,31.8826,25292.0
2024-06-21 13:00:00,32.58,32.59,32.57,32.58,16514.0,31.8728,31.8826,31.863,31.8728,16514.0
2024-06-21 13:10:00,32.58,32.58,32.56,32.57,20536.0,31.8728,31.8728,31.8533,31.863,20536.0
2024-06-21 13:20:00,32.57,32.58,32.55,32.57,19666.0,31.863,31.8728,31.8435,31.863,19666.0
2024-06-21 13:30:00,32.57,32.57,32.54,32.57,16120.0,31.863,31.863,31.8337,31.863,16120.0
2024-06-21 13:40:00,32.57,32.57,32.54,32.55,16324.0,31.863,31.863,31.8337,31.8435,16324.0
2024-06-21 13:50:00,32.55,32.56,32.52,32.55,28964.0,31.8435,31.8533,31.8141,31.8435,28964.0
2024-06-21 14:00:00,32.55,32.57,32.54,32.56,28282.0,31.8435,31.863,31.8337,31.8533,28282.0
2024-06-21 14:10:00,32.56,32.6,32.56,32.6,35554.0,31.8533,31.8924,31.8533,31.8924,35554.0
2024-06-21 14:20:00,32.6,32.61,32.57,32.6,57594.0,31.8924,31.9022,31.863,31.8924,57594.0
2024-06-21 14:30:00,32.6,32.61,32.55,32.56,52176.0,31.8924,31.9022,31.8435,31.8533,52176.0
2024-06-21 14:40:00,32.57,32.63,32.56,32.59,66194.0,31.863,31.9217,31.8533,31.8826,66194.0
2024-06-21 14:50:00,32.6,32.62,32.58,32.6,47560.0,31.8924,31.912,31.8728,31.8924,47560.0
2024-06-21 15:00:00,32.6,32.63,32.59,32.6,63668.0,31.8924,31.9217,31.8826,31.8924,63668.0
2024-06-21 15:10:00,32.6,32.63,32.6,32.62,79918.0,31.8924,31.9217,31.8924,31.912,79918.0
2024-06-21 15:20:00,32.62,32.62,32.57,32.58,53146.0,31.912,31.912,31.863,31.8728,53146.0
2024-06-21 15:30:00,32.59,32.6,32.51,32.52,113298.0,31.8826,31.8924,31.8043,31.8141,113298.0
2024-06-21 15:40:00,32.52,32.52,32.49,32.51,191128.0,31.8141,31.8141,31.7848,31.8043,191128.0
2024-06-21 15:50:00,32.52,32.73,32.52,32.68,694536.0,31.8141,32.0196,31.8141,31.9707,694536.0
2024-06-24 09:30:00,32.74,32.78,32.6,32.67,132506.0,32.0294,32.0685,31.8924,31.9609,132506.0
2024-06-24 09:40:00,32.67,32.74,32.6,32.74,40018.0,31.9609,32.0294,31.8924,32.0294,40018.0
2024-06-24 09:50:00,32.77,32.85,32.75,32.85,34496.0,32.0587,32.137,32.0391,32.137,34496.0
2024-06-24 10:00:00,32.84,32.85,32.72,32.72,58324.0,32.1272,32.137,32.0098,32.0098,58324.0
2024-06-24 10:10:00,32.72,32.72,32.62,32.67,37502.0,32.0098,32.0098,31.912,31.9609,37502.0
2024-06-24 10:20:00,32.68,32.77,32.67,32.73,55554.0,31.9707,32.0587,31.9609,32.0196,55554.0
2024-06-24 10:30:00,32.73,32.79,32.73,32.79,26706.0,32.0196,32.0783,32.0196,32.0783,26706.0
2024-06-24 10:40:00,32.77,32.87,32.77,32.86,43188.0,32.0587,32.1565,32.0587,32.1467,43188.0
2024-06-24 10:50:00,32.86,32.93,32.85,32.92,65954.0,32.1467,32.2152,32.137,32.2054,65954.0
2024-06-24 11:00:00,32.92,32.92,32.82,32.83,37548.0,32.2054,32.2054,32.1076,32.1174,37548.0
2024-06-24 11:10:00,32.83,32.83,32.79,32.79,31258.0,32.1174,32.1174,32.0783,32.0783,31258.0
2024-06-24 11:20:00,32.79,32.83,32.77,32.83,41428.0,32.0783,32.1174,32.0587,32.1174,41428.0
2024-06-24 11:30:00,32.82,32.83,32.76,32.77,30688.0,32.1076,32.1174,32.0489,32.0587,30688.0
2024-06-24 11:40:00,32.76,32.76,32.7,32.72,23380.0,32.0489,32.0489,31.9902,32.0098,23380.0
2024-06-24 11:50:00,32.72,32.77,32.71,32.74,43656.0,32.0098,32.0587,32.0,32.0294,43656.0
2024-06-24 12:00:00,32.74,32.74,32.69,32.71,26672.0,32.0294,32.0294,31.9804,32.0,26672.0
2024-06-24 12:10:00,32.71,32.74,32.69,32.73,21874.0,32.0,32.0294,31.9804,32.0196,21874.0
2024-06-24 12:20:00,32.73,32.73,32.69,32.7,34028.0,32.0196,32.0196,31.9804,31.9902,34028.0
2024-06-24 12:30:00,32.7,32.71,32.68,32.68,22326.0,31.9902,32.0,31.9707,31.9707,22326.0
2024-06-24 12:40:00,32.67,32.68,32.64,32.67,32994.0,31.9609,31.9707,31.9315,31.9609,32994.0
2024-06-24 12:50:00,32.66,32.69,32.66,32.68,31936.0,31.9511,31.9804,31.9511,31.9707,31936.0
2024-06-24 13:00:00,32.67,32.69,32.63,32.65,32924.0,31.9609,31.9804,31.9217,31.9413,32924.0
2024-06-24 13:10:00,32.65,32.67,32.63,32.63,33710.0,31.9413,31.9609,31.9217,31.9217,33710.0
2024-06-24 13:20:00,32.64,32.66,32.6,32.63,36568.0,31.9315,31.9511,31.8924,31.9217,36568.0
2024-06-24 13:30:00,32.63,32.65,32.59,32.63,64326.0,31.9217,31.9413,31.8826,31.9217,64326.0
2024-06-24 13:40:00,32.63,32.65,32.6,32.6,28010.0,31.9217,31.9413,31.8924,31.8924,28010.0
2024-06-24 13:50:00,32.61,32.61,32.58,32.58,37038.0,31.9022,31.9022,31.8728,31.8728,37038.0
2024-06-24 14:00:00,32.58,32.66,32.58,32.65,81988.0,31.8728,31.9511,31.8728,31.9413,81988.0
2024-06-24 14:10:00,32.65,32.68,32.63,32.68,43550.0,31.9413,31.9707,31.9217,31.9707,43550.0
2024-06-24 14:20:00,32.68,32.69,32.65,32.68,56398.0,31.9707,31.9804,31.9413,31.9707,56398.0
2024-06-24 14:30:00,32.69,32.7,32.65,32.67,36098.0,31.9804,31.9902,31.9413,31.9609,36098.0
2024-06-24 14:40:00,32.68,32.7,32.66,32.67,35766.0,31.9707,31.9902,31.9511,31.9609,35766.0
2024-06-24 14:50:00,32.67,32.69,32.63,32.64,39440.0,31.9609,31.9804,31.9217,31.9315,39440.0
2024-06-24 15:00:00,32.64,32.65,32.6,32.61,42090.0,31.9315,31.9413,31.8924,31.9022,42090.0
2024-06-24 15:10:00,32.61,32.62,32.58,32.58,66924.0,31.9022,31.912,31.8728,31.8728,66924.0
2024-06-24 15:20:00,32.58,32.61,32.58,32.6,77362.0,31.8728,31.9022,31.8728,31.8924,77362.0
2024-06-24 15:30:00,32.6,32.61,32.58,32.59,82074.0,31.8924,31.9022,31.8728,31.8826,82074.0
2024-06-24 15:40:00,32.59,32.6,32.56,32.57,133198.0,31.8826,31.8924,31.8533,31.863,133198.0
2024-06-24 15:50:00,32.57,32.6,32.5,32.52,450418.0,31.863,31.8924,31.7946,31.8141,450418.0
2024-06-25 09:30:00,32.4,32.56,32.29,32.47,123276.0,31.6967,31.8533,31.5891,31.7652,123276.0
2024-06-25 09:40:00,32.47,32.47,32.26,32.27,52458.0,31.7652,31.7652,31.5598,31.5696,52458.0
2024-06-25 09:50:00,32.3,32.3,32.2,32.21,74018.0,31.5989,31.5989,31.5011,31.5109,74018.0
2024-06-25 10:00:00,32.24,32.34,32.23,32.27,42246.0,31.5402,31.638,31.5304,31.5696,42246.0
2024-06-25 10:10:00,32.27,32.27,32.21,32.21,31154.0,31.5696,31.5696,31.5109,31.5109,31154.0
2024-06-25 10:20:00,32.22,32.26,32.13,32.13,63798.0,31.5206,31.5598,31.4326,31.4326,63798.0
2024-06-25 10:30:00,32.13,32.15,32.06,32.13,144930.0,31.4326,31.4522,31.3641,31.4326,144930.0
2024-06-25 10:40:00,32.12,32.14,32.05,32.06,26914.0,31.4228,31.4424,31.3543,31.3641,26914.0
2024-06-25 10:50:00,32.07,32.1,32.02,32.1,80220.0,31.3739,31.4032,31.325,31.4032,80220.0
2024-06-25 11:00:00,32.09,32.09,32.01,32.07,138800.0,31.3935,31.3935,31.3152,31.3739,138800.0
2024-06-25 11:10:00,32.06,32.07,31.99,31.99,38926.0,31.3641,31.3739,31.2956,31.2956,38926.0
2024-06-25 11:20:00,31.99,32.07,31.99,32.05,35000.0,31.2956,31.3739,31.2956,31.3543,35000.0
2024-06-25 11:30:00,32.04,32.07,32.02,32.02,27866.0,31.3445,31.3739,31.325,31.325,27866.0
2024-06-25 11:40:00,32.02,32.06,32.0,32.06,26734.0,31.325,31.3641,31.3054,31.3641,26734.0
2024-06-25 11:50:00,32.06,32.08,32.04,32.05,41020.0,31.3641,31.3837,31.3445,31.3543,41020.0
2024-06-25 12:00:00,32.05,32.07,32.04,32.07,24922.0,31.3543,31.3739,31.3445,31.3739,24922.0
2024-06-25 12:10:00,32.06,32.07,32.02,32.04,20964.0,31.3641,31.3739,31.325,31.3445,20964.0
2024-06-25 12:20:00,32.04,32.08,32.03,32.07,14304.0,31.3445,31.3837,31.3348,31.3739,14304.0
2024-06-25 12:30:00,32.07,32.07,32.02,32.07,50966.0,31.3739,31.3739,31.325,31.3739,50966.0
2024-06-25 12:40:00,32.07,32.07,32.02,32.07,40956.0,31.3739,31.3739,31.325,31.3739,40956.0
2024-06-25 12:50:00,32.07,32.07,32.01,32.02,27692.0,31.3739,31.3739,31.3152,31.325,27692.0
2024-06-25 13:00:00,32.02,32.07,32.02,32.06,18868.0,31.325,31.3739,31.325,31.3641,18868.0
2024-06-25 13:10:00,32.07,32.09,32.04,32.05,29492.0,31.3739,31.3935,31.3445,31.3543,29492.0
2024-06-25 13:20:00,32.05,32.09,32.05,32.09,17978.0,31.3543,31.3935,31.3543,31.3935,17978.0
2024-06-25 13:30:00,32.09,32.11,32.07,32.1,41052.0,31.3935,31.413,31.3739,31.4032,41052.0
2024-06-25 13:40:00,32.12,32.15,32.11,32.14,25280.0,31.4228,31.4522,31.413,31.4424,25280.0
2024-06-25 13:50:00,32.14,32.17,32.14,32.14,18936.0,31.4424,31.4717,31.4424,31.4424,18936.0
2024-06-25 14:00:00,32.15,32.16,32.13,32.15,25796.0,31.4522,31.4619,31.4326,31.4522,25796.0
2024-06-25 14:10:00,32.15,32.17,32.13,32.16,23940.0,31.4522,31.4717,31.4326,31.4619,23940.0
2024-06-25 14:20:00,32.15,32.2,32.15,32.19,54484.0,31.4522,31.5011,31.4522,31.4913,54484.0
2024-06-25 14:30:00,32.18,32.21,32.16,32.18,22662.0,31.4815,31.5109,31.4619,31.4815,22662.0
2024-06-25 14:40:00,32.19,32.2,32.11,32.15,23058.0,31.4913,31.5011,31.413,31.4522,23058.0
2024-06-25 14:50:00,32.15,32.18,32.15,32.17,23646.0,31.4522,31.4815,31.4522,31.4717,23646.0
2024-06-25 15:00:00,32.18,32.19,32.16,32.19,21062.0,31.4815,31.4913,31.4619,31.4913,21062.0
2024-06-25 15:10:00,32.19,32.25,32.19,32.23,34444.0,31.4913,31.55,31.4913,31.5304,34444.0
2024-06-25 15:20:00,32.23,32.25,32.22,32.24,36296.0,31.5304,31.55,31.5206,31.5402,36296.0
2024-06-25 15:30:00,32.24,32.26,32.22,32.25,89200.0,31.5402,31.5598,31.5206,31.55,89200.0
2024-06-25 15:40:00,32.26,32.28,32.23,32.27,104106.0,31.5598,31.5793,31.5304,31.5696,104106.0
2024-06-25 15:50:00,32.27,32.28,32.2,32.22,453028.0,31.5696,31.5793,31.5011,31.5206,453028.0
2024-06-26 09:30:00,32.08,32.16,31.8,32.0,111504.0,31.3837,31.4619,31.1098,31.3054,111504.0
2024-06-26 09:40:00,32.01,32.06,32.0,32.02,27592.0,31.3152,31.3641,31.3054,31.325,27592.0
2024-06-26 09:50:00,32.04,32.04,31.97,32.0,32800.0,31.3445,31.3445,31.2761,31.3054,32800.0
2024-06-26 10:00:00,32.0,32.01,31.83,31.84,55068.0,31.3054,31.3152,31.1391,31.1489,55068.0
2024-06-26 10:10:00,31.83,31.89,31.78,31.78,78792.0,31.1391,31.1978,31.0902,31.0902,78792.0
2024-06-26 10:20:00,31.79,31.83,31.77,31.81,70244.0,31.1,31.1391,31.0804,31.1195,70244.0
2024-06-26 10:30:00,31.81,31.81,31.73,31.77,55348.0,31.1195,31.1195,31.0413,31.0804,55348.0
2024-06-26 10:40:00,31.77,31.78,31.72,31.75,25814.0,31.0804,31.0902,31.0315,31.0608,25814.0
2024-06-26 10:50:00,31.75,31.81,31.75,31.81,63496.0,31.0608,31.1195,31.0608,31.1195,63496.0
2024-06-26 11:00:00,31.81,31.83,31.75,31.78,72214.0,31.1195,31.1391,31.0608,31.0902,72214.0
2024-06-26 11:10:00,31.79,31.8,31.75,31.78,38894.0,31.1,31.1098,31.0608,31.0902,38894.0
2024-06-26 11:20:00,31.78,31.79,31.73,31.73,78830.0,31.0902,31.1,31.0413,31.0413,78830.0
2024-06-26 11:30:00,31.73,31.77,31.73,31.76,64494.0,31.0413,31.0804,31.0413,31.0706,64494.0
2024-06-26 11:40:00,31.75,31.86,31.74,31.84,41078.0,31.0608,31.1685,31.0511,31.1489,41078.0
2024-06-26 11:50:00,31.84,31.91,31.84,31.9,64198.0,31.1489,31.2174,31.1489,31.2076,64198.0
2024-06-26 12:00:00,31.9,31.9,31.86,31.88,29462.0,31.2076,31.2076,31.1685,31.188,29462.0
2024-06-26 12:10:00,31.88,31.9,31.87,31.88,15898.0,31.188,31.2076,31.1782,31.188,15898.0
2024-06-26 12:20:00,31.88,31.89,31.84,31.84,39076.0,31.188,31.1978,31.1489,31.1489,39076.0
2024-06-26 12:30:00,31.84,31.86,31.82,31.83,31956.0,31.1489,31.1685,31.1293,31.1391,31956.0
2024-06-26 12:40:00,31.84,31.86,31.82,31.86,14846.0,31.1489,31.1685,31.1293,31.1685,14846.0
2024-06-26 12:50:00,31.85,31.86,31.85,31.85,42326.0,31.1587,31.1685,31.1587,31.1587,42326.0
2024-06-26 13:00:00,31.85,31.93,31.85,31.93,42828.0,31.1587,31.2369,31.1587,31.2369,42828.0
2024-06-26 13:10:00,31.92,31.93,31.91,31.92,17210.0,31.2272,31.2369,31.2174,31.2272,17210.0
2024-06-26 13:20:00,31.92,31.92,31.87,31.89,21448.0,31.2272,31.2272,31.1782,31.1978,21448.0
2024-06-26 13:30:00,31.9,31.9,31.84,31.86,24426.0,31.2076,31.2076,31.1489,31.1685,24426.0
2024-06-26 13:40:00,31.86,31.89,31.84,31.86,17354.0,31.1685,31.1978,31.1489,31.1685,17354.0
2024-06-26 13:50:00,31.86,31.88,31.85,31.87,20000.0,31.1685,31.188,31.1587,31.1782,20000.0
2024-06-26 14:00:00,31.87,31.88,31.86,31.88,17734.0,31.1782,31.188,31.1685,31.188,17734.0
2024-06-26 14:10:00,31.88,31.89,31.85,31.86,41868.0,31.188,31.1978,31.1587,31.1685,41868.0
2024-06-26 14:20:00,31.86,31.88,31.85,31.86,28234.0,31.1685,31.188,31.1587,31.1685,28234.0
2024-06-26 14:30:00,31.86,31.86,31.83,31.84,26046.0,31.1685,31.1685,31.1391,31.1489,26046.0
2024-06-26 14:40:00,31.84,31.87,31.83,31.86,28764.0,31.1489,31.1782,31.1391,31.1685,28764.0
2024-06-26 14:50:00,31.86,31.88,31.85,31.86,31636.0,31.1685,31.188,31.1587,31.1685,31636.0
2024-06-26 15:00:00,31.86,31.86,31.83,31.83,45458.0,31.1685,31.1685,31.1391,31.1391,45458.0
2024-06-26 15:10:00,31.83,31.83,31.8,31.82,53682.0,31.1391,31.1391,31.1098,31.1293,53682.0
2024-06-26 15:20:00,31.82,31.85,31.81,31.83,49056.0,31.1293,31.1587,31.1195,31.1391,49056.0
2024-06-26 15:30:00,31.82,31.82,31.78,31.78,113644.0,31.1293,31.1293,31.0902,31.0902,113644.0
2024-06-26 15:40:00,31.78,31.78,31.7,31.71,159780.0,31.0902,31.0902,31.0119,31.0217,159780.0
2024-06-26 15:50:00,31.72,31.77,31.68,31.7,637714.0,31.0315,31.0804,30.9924,31.0119,637714.0
2024-06-27 09:30:00,31.65,31.74,31.61,31.64,109840.0,30.963,31.0511,30.9239,30.9532,109840.0
2024-06-27 09:40:00,31.65,31.85,31.65,31.84,167052.0,30.963,31.1587,30.963,31.1489,167052.0
2024-06-27 09:50:00,31.83,31.89,31.8,31.86,58104.0,31.1391,31.1978,31.1098,31.1685,58104.0
2024-06-27 10:00:00,31.86,31.88,31.77,31.82,60526.0,31.1685,31.188,31.0804,31.1293,60526.0
2024-06-27 10:10:00,31.83,31.92,31.83,31.9,47358.0,31.1391,31.2272,31.1391,31.2076,47358.0
2024-06-27 10:20:00,31.89,31.9,31.8,31.85,105482.0,31.1978,31.2076,31.1098,31.1587,105482.0
2024-06-27 10:30:00,31.86,31.92,31.86,31.9,40246.0,31.1685,31.2272,31.1685,31.2076,40246.0
2024-06-27 10:40:00,31.89,31.9,31.83,31.89,50084.0,31.1978,31.2076,31.1391,31.1978,50084.0
2024-06-27 10:50:00,31.88,31.88,31.8,31.84,35596.0,31.188,31.188,31.1098,31.1489,35596.0
2024-06-27 11:00:00,31.84,31.85,31.79,31.81,29688.0,31.1489,31.1587,31.1,31.1195,29688.0
2024-06-27 11:10:00,31.81,31.81,31.75,31.75,23096.0,31.1195,31.1195,31.0608,31.0608,23096.0
2024-06-27 11:20:00,31.75,31.8,31.75,31.78,35026.0,31.0608,31.1098,31.0608,31.0902,35026.0
2024-06-27 11:30:00,31.79,31.79,31.73,31.74,33746.0,31.1,31.1,31.0413,31.0511,33746.0
2024-06-27 11:40:00,31.74,31.77,31.74,31.77,24690.0,31.0511,31.0804,31.0511,31.0804,24690.0
2024-06-27 11:50:00,31.77,31.78,31.75,31.75,19252.0,31.0804,31.0902,31.0608,31.0608,19252.0
2024-06-27 12:00:00,31.75,31.75,31.71,31.72,18488.0,31.0608,31.0608,31.0217,31.0315,18488.0
2024-06-27 12:10:00,31.72,31.74,31.71,31.74,25140.0,31.0315,31.0511,31.0217,31.0511,25140.0
2024-06-27 12:20:00,31.74,31.75,31.7,31.71,18994.0,31.0511,31.0608,31.0119,31.0217,18994.0
2024-06-27 12:30:00,31.71,31.71,31.66,31.66,30816.0,31.0217,31.0217,30.9728,30.9728,30816.0
2024-06-27 12:40:00,31.67,31.72,31.64,31.71,34610.0,30.9826,31.0315,30.9532,31.0217,34610.0
2024-06-27 12:50:00,31.71,31.74,31.68,31.68,39090.0,31.0217,31.0511,30.9924,30.9924,39090.0
2024-06-27 13:00:00,31.68,31.74,31.68,31.73,12948.0,30.9924,31.0511,30.9924,31.0413,12948.0
2024-06-27 13:10:00,31.73,31.74,31.7,31.73,21744.0,31.0413,31.0511,31.0119,31.0413,21744.0
2024-06-27 13:20:00,31.73,31.75,31.7,31.73,22764.0,31.0413,31.0608,31.0119,31.0413,22764.0
2024-06-27 13:30:00,31.73,31.73,31.68,31.72,38844.0,31.0413,31.0413,30.9924,31.0315,38844.0
2024-06-27 13:40:00,31.72,31.74,31.71,31.71,26470.0,31.0315,31.0511,31.0217,31.0217,26470.0
2024-06-27 13:50:00,31.71,31.72,31.7,31.71,17592.0,31.0217,31.0315,31.0119,31.0217,17592.0
2024-06-27 14:00:00,31.71,31.71,31.66,31.68,51366.0,31.0217,31.0217,30.9728,30.9924,51366.0
2024-06-27 14:10:00,31.68,31.68,31.64,31.65,31708.0,30.9924,30.9924,30.9532,30.963,31708.0
2024-06-27 14:20:00,31.65,31.65,31.61,31.64,41944.0,30.963,30.963,30.9239,30.9532,41944.0
2024-06-27 14:30:00,31.63,31.64,31.6,31.6,37288.0,30.9434,30.9532,30.9141,30.9141,37288.0
2024-06-27 14:40:00,31.61,31.61,31.58,31.6,36978.0,30.9239,30.9239,30.8945,30.9141,36978.0
2024-06-27 14:50:00,31.61,31.64,31.6,31.6,49526.0,30.9239,30.9532,30.9141,30.9141,49526.0
2024-06-27 15:00:00,31.6,31.65,31.6,31.64,34168.0,30.9141,30.963,30.9141,30.9532,34168.0
2024-06-27 15:10:00,31.64,31.64,31.6,31.64,54272.0,30.9532,30.9532,30.9141,30.9532,54272.0
2024-06-27 15:20:00,31.63,31.66,31.61,31.66,63990.0,30.9434,30.9728,30.9239,30.9728,63990.0
2024-06-27 15:30:00,31.66,31.68,31.65,31.67,89860.0,30.9728,30.9924,30.963,30.9826,89860.0
2024-06-27 15:40:00,31.67,31.68,31.65,31.67,144082.0,30.9826,30.9924,30.963,30.9826,144082.0
2024-06-27 15:50:00,31.67,31.72,31.62,31.67,496056.0,30.9826,31.0315,30.9337,30.9826,496056.0
2024-06-28 09:30:00,31.74,32.0,31.56,31.99,199104.0,31.0511,31.3054,30.875,31.2956,199104.0
2024-06-28 09:40:00,32.01,32.02,31.82,31.88,63946.0,31.3152,31.325,31.1293,31.188,63946.0
2024-06-28 09:50:00,31.89,31.94,31.8,31.82,43800.0,31.1978,31.2467,31.1098,31.1293,43800.0
2024-06-28 10:00:00,31.83,31.88,31.75,31.83,76750.0,31.1391,31.188,31.0608,31.1391,76750.0
2024-06-28 10:10:00,31.83,31.86,31.75,31.75,87702.0,31.1391,31.1685,31.0608,31.0608,87702.0
2024-06-28 10:20:00,31.75,31.81,31.74,31.74,53680.0,31.0608,31.1195,31.0511,31.0511,53680.0
2024-06-28 10:30:00,31.75,31.79,31.74,31.75,43824.0,31.0608,31.1,31.0511,31.0608,43824.0
2024-06-28 10:40:00,31.75,31.77,31.72,31.74,57558.0,31.0608,31.0804,31.0315,31.0511,57558.0
2024-06-28 10:50:00,31.74,31.76,31.65,31.65,63696.0,31.0511,31.0706,30.963,30.963,63696.0
2024-06-28 11:00:00,31.65,31.65,31.6,31.63,113542.0,30.963,30.963,30.9141,30.9434,113542.0
2024-06-28 11:10:00,31.62,31.66,31.61,31.62,41806.0,30.9337,30.9728,30.9239,30.9337,41806.0
2024-06-28 11:20:00,31.61,31.62,31.54,31.56,81560.0,30.9239,30.9337,30.8554,30.875,81560.0
2024-06-28 11:30:00,31.56,31.59,31.55,31.59,42414.0,30.875,30.9043,30.8652,30.9043,42414.0
2024-06-28 11:40:00,31.58,31.61,31.55,31.57,39982.0,30.8945,30.9239,30.8652,30.8847,39982.0
2024-06-28 11:50:00,31.57,31.64,31.56,31.63,43490.0,30.8847,30.9532,30.875,30.9434,43490.0
2024-06-28 12:00:00,31.62,31.65,31.54,31.55,34208.0,30.9337,30.963,30.8554,30.8652,34208.0
2024-06-28 12:10:00,31.54,31.55,31.5,31.53,49182.0,30.8554,30.8652,30.8163,30.8456,49182.0
2024-06-28 12:20:00,31.53,31.61,31.52,31.6,51520.0,30.8456,30.9239,30.8358,30.9141,51520.0
2024-06-28 12:30:00,31.6,31.65,31.6,31.61,61854.0,30.9141,30.963,30.9141,30.9239,61854.0
2024-06-28 12:40:00,31.61,31.63,31.58,31.58,34422.0,30.9239,30.9434,30.8945,30.8945,34422.0
2024-06-28 12:50:00,31.57,31.64,31.56,31.6,52444.0,30.8847,30.9532,30.875,30.9141,52444.0
2024-06-28 13:00:00,31.6,31.6,31.55,31.57,84654.0,30.9141,30.9141,30.8652,30.8847,84654.0
2024-06-28 13:10:00,31.57,31.58,31.52,31.52,40580.0,30.8847,30.8945,30.8358,30.8358,40580.0
2024-06-28 13:20:00,31.52,31.53,31.5,31.52,36196.0,30.8358,30.8456,30.8163,30.8358,36196.0
2024-06-28 13:30:00,31.52,31.52,31.47,31.5,46952.0,30.8358,30.8358,30.7869,30.8163,46952.0
2024-06-28 13:40:00,31.5,31.5,31.43,31.44,25552.0,30.8163,30.8163,30.7478,30.7576,25552.0
2024-06-28 13:50:00,31.44,31.48,31.42,31.44,46514.0,30.7576,30.7967,30.738,30.7576,46514.0
2024-06-28 14:00:00,31.44,31.49,31.43,31.49,43986.0,30.7576,30.8065,30.7478,30.8065,43986.0
2024-06-28 14:10:00,31.49,31.51,31.47,31.5,27538.0,30.8065,30.8261,30.7869,30.8163,27538.0
2024-06-28 14:20:00,31.5,31.5,31.47,31.49,52848.0,30.8163,30.8163,30.7869,30.8065,52848.0
2024-06-28 14:30:00,31.48,31.49,31.46,31.46,26496.0,30.7967,30.8065,30.7771,30.7771,26496.0
2024-06-28 14:40:00,31.46,31.48,31.43,31.45,36376.0,30.7771,30.7967,30.7478,30.7674,36376.0
2024-06-28 14:50:00,31.45,31.46,31.42,31.44,37196.0,30.7674,30.7771,30.738,30.7576,37196.0
2024-06-28 15:00:00,31.43,31.45,31.41,31.44,54484.0,30.7478,30.7674,30.7282,30.7576,54484.0
2024-06-28 15:10:00,31.44,31.47,31.43,31.47,43956.0,30.7576,30.7869,30.7478,30.7869,43956.0
2024-06-28 15:20:00,31.47,31.49,31.45,31.47,52250.0,30.7869,30.8065,30.7674,30.7869,52250.0
2024-06-28 15:30:00,31.47,31.48,31.4,31.46,94844.0,30.7869,30.7967,30.7184,30.7771,94844.0
2024-06-28 15:40:00,31.46,31.55,31.46,31.5,138296.0,30.7771,30.8652,30.7771,30.8163,138296.0
2024-06-28 15:50:00,31.5,31.52,31.35,31.42,957450.0,30.8163,30.8358,30.6695,30.738,957450.0
2024-07-01 09:30:00,31.64,31.74,31.45,31.47,204216.0,30.9532,31.0511,30.7674,30.7869,204216.0
2024-07-01 09:40:00,31.47,31.47,31.22,31.29,110444.0,30.7869,30.7869,30.5423,30.6108,110444.0
2024-07-01 09:50:00,31.3,31.34,31.24,31.32,55918.0,30.6206,30.6597,30.5619,30.6402,55918.0
2024-07-01 10:00:00,31.34,31.37,31.14,31.18,29844.0,30.6597,30.6891,30.4641,30.5032,29844.0
2024-07-01 10:10:00,31.17,31.17,31.05,31.08,48806.0,30.4934,30.4934,30.376,30.4054,48806.0
2024-07-01 10:20:00,31.06,31.16,31.05,31.16,41110.0,30.3858,30.4836,30.376,30.4836,41110.0
2024-07-01 10:30:00,31.16,31.18,31.11,31.13,48328.0,30.4836,30.5032,30.4347,30.4543,48328.0
2024-07-01 10:40:00,31.13,31.15,31.02,31.02,90984.0,30.4543,30.4739,30.3467,30.3467,90984.0
2024-07-01 10:50:00,31.03,31.11,31.02,31.09,43900.0,30.3565,30.4347,30.3467,30.4152,43900.0
2024-07-01 11:00:00,31.08,31.17,31.05,31.14,34262.0,30.4054,30.4934,30.376,30.4641,34262.0
2024-07-01 11:10:00,31.14,31.18,31.13,31.15,34138.0,30.4641,30.5032,30.4543,30.4739,34138.0
2024-07-01 11:20:00,31.15,31.16,31.11,31.14,76718.0,30.4739,30.4836,30.4347,30.4641,76718.0
2024-07-01 11:30:00,31.14,31.2,31.13,31.17,50670.0,30.4641,30.5228,30.4543,30.4934,50670.0
2024-07-01 11:40:00,31.17,31.22,31.17,31.21,49732.0,30.4934,30.5423,30.4934,30.5326,49732.0
2024-07-01 11:50:00,31.21,31.22,31.17,31.2,27924.0,30.5326,30.5423,30.4934,30.5228,27924.0
2024-07-01 12:00:00,31.2,31.2,31.12,31.18,29564.0,30.5228,30.5228,30.4445,30.5032,29564.0
2024-07-01 12:10:00,31.18,31.21,31.17,31.18,32346.0,30.5032,30.5326,30.4934,30.5032,32346.0
2024-07-01 12:20:00,31.17,31.18,31.13,31.14,30744.0,30.4934,30.5032,30.4543,30.4641,30744.0
2024-07-01 12:30:00,31.14,31.14,31.09,31.12,25220.0,30.4641,30.4641,30.4152,30.4445,25220.0
2024-07-01 12:40:00,31.13,31.18,31.11,31.11,22668.0,30.4543,30.5032,30.4347,30.4347,22668.0
2024-07-01 12:50:00,31.11,31.15,31.11,31.14,32406.0,30.4347,30.4739,30.4347,30.4641,32406.0
2024-07-01 13:00:00,31.14,31.2,31.13,31.2,32828.0,30.4641,30.5228,30.4543,30.5228,32828.0
2024-07-01 13:10:00,31.21,31.22,31.19,31.21,41008.0,30.5326,30.5423,30.513,30.5326,41008.0
2024-07-01 13:20:00,31.21,31.25,31.21,31.24,36482.0,30.5326,30.5717,30.5326,30.5619,36482.0
2024-07-01 13:30:00,31.24,31.25,31.2,31.24,58448.0,30.5619,30.5717,30.5228,30.5619,58448.0
2024-07-01 13:40:00,31.25,31.25,31.16,31.16,30862.0,30.5717,30.5717,30.4836,30.4836,30862.0
2024-07-01 13:50:00,31.17,31.17,31.12,31.12,24358.0,30.4934,30.4934,30.4445,30.4445,24358.0
2024-07-01 14:00:00,31.11,31.15,31.09,31.15,62140.0,30.4347,30.4739,30.4152,30.4739,62140.0
2024-07-01 14:10:00,31.14,31.17,31.12,31.17,116468.0,30.4641,30.4934,30.4445,30.4934,116468.0
2024-07-01 14:20:00,31.17,31.18,31.14,31.14,48852.0,30.4934,30.5032,30.4641,30.4641,48852.0
2024-07-01 14:30:00,31.14,31.18,31.11,31.17,44698.0,30.4641,30.5032,30.4347,30.4934,44698.0
2024-07-01 14:40:00,31.17,31.17,31.1,31.11,126668.0,30.4934,30.4934,30.425,30.4347,126668.0
2024-07-01 14:50:00,31.11,31.14,31.11,31.13,40586.0,30.4347,30.4641,30.4347,30.4543,40586.0
2024-07-01 15:00:00,31.13,31.18,31.11,31.17,110148.0,30.4543,30.5032,30.4347,30.4934,110148.0
2024-07-01 15:10:00,31.17,31.21,31.16,31.2,90988.0,30.4934,30.5326,30.4836,30.5228,90988.0
2024-07-01 15:20:00,31.21,31.25,31.17,31.17,102170.0,30.5326,30.5717,30.4934,30.4934,102170.0
2024-07-01 15:30:00,31.17,31.18,31.14,31.14,66006.0,30.4934,30.5032,30.4641,30.4641,66006.0
2024-07-01 15:40:00,31.14,31.14,31.1,31.11,100272.0,30.4641,30.4641,30.425,30.4347,100272.0
2024-07-01 15:50:00,31.11,31.15,31.02,31.03,409004.0,30.4347,30.4739,30.3467,30.3565,409004.0
2024-07-02 09:30:00,30.93,31.05,30.68,31.05,283630.0,30.2586,30.376,30.0141,30.376,283630.0
2024-07-02 09:40:00,31.06,31.14,30.96,30.96,104448.0,30.3858,30.4641,30.288,30.288,104448.0
2024-07-02 09:50:00,30.94,31.03,30.93,30.95,48406.0,30.2684,30.3565,30.2586,30.2782,48406.0
2024-07-02 10:00:00,30.96,31.04,30.92,30.99,74296.0,30.288,30.3663,30.2489,30.3173,74296.0
2024-07-02 10:10:00,30.99,31.1,30.98,31.06,55906.0,30.3173,30.425,30.3076,30.3858,55906.0
2024-07-02 10:20:00,31.06,31.17,31.06,31.16,30108.0,30.3858,30.4934,30.3858,30.4836,30108.0
2024-07-02 10:30:00,31.16,31.16,31.1,31.11,57962.0,30.4836,30.4836,30.425,30.4347,57962.0
2024-07-02 10:40:00,31.1,31.11,31.07,31.08,66588.0,30.425,30.4347,30.3956,30.4054,66588.0
2024-07-02 10:50:00,31.08,31.14,31.06,31.12,112072.0,30.4054,30.4641,30.3858,30.4445,112072.0
2024-07-02 11:00:00,31.13,31.14,31.07,31.1,38892.0,30.4543,30.4641,30.3956,30.425,38892.0
2024-07-02 11:10:00,31.1,31.1,31.05,31.08,32408.0,30.425,30.425,30.376,30.4054,32408.0
2024-07-02 11:20:00,31.08,31.11,31.04,31.11,31198.0,30.4054,30.4347,30.3663,30.4347,31198.0
2024-07-02 11:30:00,31.11,31.14,31.1,31.13,35052.0,30.4347,30.4641,30.425,30.4543,35052.0
2024-07-02 11:40:00,31.13,31.16,31.12,31.15,57236.0,30.4543,30.4836,30.4445,30.4739,57236.0
2024-07-02 11:50:00,31.15,31.17,31.13,31.15,35522.0,30.4739,30.4934,30.4543,30.4739,35522.0
2024-07-02 12:00:00,31.15,31.15,31.1,31.11,38628.0,30.4739,30.4739,30.425,30.4347,38628.0
2024-07-02 12:10:00,31.11,31.14,31.1,31.11,47950.0,30.4347,30.4641,30.425,30.4347,47950.0
2024-07-02 12:20:00,31.11,31.14,31.11,31.13,28316.0,30.4347,30.4641,30.4347,30.4543,28316.0
2024-07-02 12:30:00,31.13,31.15,31.1,31.11,48914.0,30.4543,30.4739,30.425,30.4347,48914.0
2024-07-02 12:40:00,31.1,31.11,31.08,31.09,39944.0,30.425,30.4347,30.4054,30.4152,39944.0
2024-07-02 12:50:00,31.09,31.11,31.08,31.09,27122.0,30.4152,30.4347,30.4054,30.4152,27122.0
2024-07-02 13:00:00,31.09,31.16,31.08,31.16,22314.0,30.4152,30.4836,30.4054,30.4836,22314.0
2024-07-02 13:10:00,31.16,31.18,31.12,31.17,31610.0,30.4836,30.5032,30.4445,30.4934,31610.0
2024-07-02 13:20:00,31.18,31.21,31.17,31.2,48802.0,30.5032,30.5326,30.4934,30.5228,48802.0
2024-07-02 13:30:00,31.21,31.21,31.16,31.17,43788.0,30.5326,30.5326,30.4836,30.4934,43788.0
2024-07-02 13:40:00,31.18,31.2,31.16,31.2,41970.0,30.5032,30.5228,30.4836,30.5228,41970.0
2024-07-02 13:50:00,31.2,31.25,31.2,31.25,63802.0,30.5228,30.5717,30.5228,30.5717,63802.0
2024-07-02 14:00:00,31.25,31.37,31.24,31.37,88776.0,30.5717,30.6891,30.5619,30.6891,88776.0
2024-07-02 14:10:00,31.37,31.42,31.36,31.36,99442.0,30.6891,30.738,30.6793,30.6793,99442.0
2024-07-02 14:20:00,31.36,31.4,31.34,31.38,74614.0,30.6793,30.7184,30.6597,30.6989,74614.0
2024-07-02 14:30:00,31.38,31.46,31.38,31.44,65402.0,30.6989,30.7771,30.6989,30.7576,65402.0
2024-07-02 14:40:00,31.44,31.46,31.41,31.43,94692.0,30.7576,30.7771,30.7282,30.7478,94692.0
2024-07-02 14:50:00,31.43,31.43,31.36,31.37,108208.0,30.7478,30.7478,30.6793,30.6891,108208.0
2024-07-02 15:00:00,31.37,31.38,31.33,31.34,32790.0,30.6891,30.6989,30.65,30.6597,32790.0
2024-07-02 15:10:00,31.34,31.35,31.33,31.35,48364.0,30.6597,30.6695,30.65,30.6695,48364.0
2024-07-02 15:20:00,31.35,31.36,31.33,31.35,59470.0,30.6695,30.6793,30.65,30.6695,59470.0
2024-07-02 15:30:00,31.35,31.36,31.33,31.34,78046.0,30.6695,30.6793,30.65,30.6597,78046.0
2024-07-02 15:40:00,31.34,31.36,31.33,31.33,89794.0,30.6597,30.6793,30.65,30.65,89794.0
2024-07-02 15:50:00,31.33,31.39,31.28,31.38,472766.0,30.65,30.7087,30.601,30.6989,472766.0
2024-07-03 09:30:00,31.42,31.55,31.33,31.35,116980.0,30.738,30.8652,30.65,30.6695,116980.0
2024-07-03 09:40:00,31.34,31.46,31.27,31.42,37974.0,30.6597,30.7771,30.5913,30.738,37974.0
2024-07-03 09:50:00,31.43,31.5,31.36,31.48,41442.0,30.7478,30.8163,30.6793,30.7967,41442.0
2024-07-03 10:00:00,31.48,31.55,31.42,31.52,67416.0,30.7967,30.8652,30.738,30.8358,67416.0
2024-07-03 10:10:00,31.5,31.59,31.49,31.49,42156.0,30.8163,30.9043,30.8065,30.8065,42156.0
2024-07-03 10:20:00,31.48,31.52,31.47,31.47,25658.0,30.7967,30.8358,30.7869,30.7869,25658.0
2024-07-03 10:30:00,31.47,31.52,31.43,31.45,43584.0,30.7869,30.8358,30.7478,30.7674,43584.0
2024-07-03 10:40:00,31.45,31.46,31.4,31.46,33890.0,30.7674,30.7771,30.7184,30.7771,33890.0
2024-07-03 10:50:00,31.46,31.49,31.44,31.48,103984.0,30.7771,30.8065,30.7576,30.7967,103984.0
2024-07-03 11:00:00,31.48,31.54,31.45,31.51,32164.0,30.7967,30.8554,30.7674,30.8261,32164.0
2024-07-03 11:10:00,31.51,31.51,31.41,31.43,20240.0,30.8261,30.8261,30.7282,30.7478,20240.0
2024-07-03 11:20:00,31.43,31.46,31.4,31.42,25952.0,30.7478,30.7771,30.7184,30.738,25952.0
2024-07-03 11:30:00,31.41,31.43,31.41,31.42,15592.0,30.7282,30.7478,30.7282,30.738,15592.0
2024-07-03 11:40:00,31.42,31.42,31.37,31.39,18762.0,30.738,30.738,30.6891,30.7087,18762.0
2024-07-03 11:50:00,31.4,31.42,31.39,31.41,24622.0,30.7184,30.738,30.7087,30.7282,24622.0
2024-07-03 12:00:00,31.41,31.46,31.38,31.46,25334.0,30.7282,30.7771,30.6989,30.7771,25334.0
2024-07-03 12:10:00,31.46,31.47,31.44,31.47,58190.0,30.7771,30.7869,30.7576,30.7869,58190.0
2024-07-03 12:20:00,31.47,31.48,31.44,31.44,27492.0,30.7869,30.7967,30.7576,30.7576,27492.0
2024-07-03 12:30:00,31.44,31.48,31.42,31.48,50292.0,30.7576,30.7967,30.738,30.7967,50292.0
2024-07-03 12:40:00,31.47,31.48,31.43,31.47,59080.0,30.7869,30.7967,30.7478,30.7869,59080.0
2024-07-03 12:50:00,31.45,31.49,31.34,31.35,326082.0,30.7674,30.8065,30.6597,30.6695,326082.0
2024-07-05 09:30:00,31.28,31.44,31.17,31.27,137376.0,30.601,30.7576,30.4934,30.5913,137376.0
2024-07-05 09:40:00,31.27,31.29,31.21,31.21,49564.0,30.5913,30.6108,30.5326,30.5326,49564.0
2024-07-05 09:50:00,31.21,31.28,31.17,31.23,28130.0,30.5326,30.601,30.4934,30.5521,28130.0
2024-07-05 10:00:00,31.22,31.22,31.14,31.18,51596.0,30.5423,30.5423,30.4641,30.5032,51596.0
2024-07-05 10:10:00,31.17,31.23,31.1,31.11,49976.0,30.4934,30.5521,30.425,30.4347,49976.0
2024-07-05 10:20:00,31.11,31.17,31.1,31.11,41974.0,30.4347,30.4934,30.425,30.4347,41974.0
2024-07-05 10:30:00,31.11,31.21,31.1,31.21,41892.0,30.4347,30.5326,30.425,30.5326,41892.0
2024-07-05 10:40:00,31.22,31.31,31.19,31.29,39972.0,30.5423,30.6304,30.513,30.6108,39972.0
2024-07-05 10:50:00,31.29,31.33,31.28,31.33,55404.0,30.6108,30.65,30.601,30.65,55404.0
2024-07-05 11:00:00,31.33,31.33,31.24,31.32,91958.0,30.65,30.65,30.5619,30.6402,91958.0
2024-07-05 11:10:00,31.32,31.35,31.3,31.33,89368.0,30.6402,30.6695,30.6206,30.65,89368.0
2024-07-05 11:20:00,31.33,31.36,31.3,31.36,37894.0,30.65,30.6793,30.6206,30.6793,37894.0
2024-07-05 11:30:00,31.36,31.38,31.33,31.35,59486.0,30.6793,30.6989,30.65,30.6695,59486.0
2024-07-05 11:40:00,31.35,31.38,31.33,31.38,46432.0,30.6695,30.6989,30.65,30.6989,46432.0
2024-07-05 11:50:00,31.39,31.4,31.35,31.36,36608.0,30.7087,30.7184,30.6695,30.6793,36608.0
2024-07-05 12:00:00,31.36,31.39,31.35,31.39,30246.0,30.6793,30.7087,30.6695,30.7087,30246.0
2024-07-05 12:10:00,31.39,31.4,31.34,31.36,27670.0,30.7087,30.7184,30.6597,30.6793,27670.0
2024-07-05 12:20:00,31.37,31.4,31.37,31.39,34726.0,30.6891,30.7184,30.6891,30.7087,34726.0
2024-07-05 12:30:00,31.39,31.41,31.39,31.41,28440.0,30.7087,30.7282,30.7087,30.7282,28440.0
2024-07-05 12:40:00,31.41,31.42,31.38,31.42,29324.0,30.7282,30.738,30.6989,30.738,29324.0
2024-07-05 12:50:00,31.42,31.44,31.42,31.43,27474.0,30.738,30.7576,30.738,30.7478,27474.0
2024-07-05 13:00:00,31.43,31.46,31.42,31.46,45368.0,30.7478,30.7771,30.738,30.7771,45368.0
2024-07-05 13:10:00,31.46,31.46,31.42,31.43,43996.0,30.7771,30.7771,30.738,30.7478,43996.0
2024-07-05 13:20:00,31.43,31.47,31.43,31.45,26122.0,30.7478,30.7869,30.7478,30.7674,26122.0
2024-07-05 13:30:00,31.45,31.48,31.43,31.48,40352.0,30.7674,30.7967,30.7478,30.7967,40352.0
2024-07-05 13:40:00,31.47,31.49,31.46,31.49,47410.0,30.7869,30.8065,30.7771,30.8065,47410.0
2024-07-05 13:50:00,31.48,31.51,31.48,31.48,36790.0,30.7967,30.8261,30.7967,30.7967,36790.0
2024-07-05 14:00:00,31.49,31.53,31.48,31.53,71142.0,30.8065,30.8456,30.7967,30.8456,71142.0
2024-07-05 14:10:00,31.52,31.53,31.51,31.52,57046.0,30.8358,30.8456,30.8261,30.8358,57046.0
2024-07-05 14:20:00,31.52,31.53,31.49,31.49,60784.0,30.8358,30.8456,30.8065,30.8065,60784.0
2024-07-05 14:30:00,31.49,31.52,31.49,31.5,41524.0,30.8065,30.8358,30.8065,30.8163,41524.0
2024-07-05 14:40:00,31.5,31.54,31.49,31.54,31170.0,30.8163,30.8554,30.8065,30.8554,31170.0
2024-07-05 14:50:00,31.54,31.56,31.52,31.53,39202.0,30.8554,30.875,30.8358,30.8456,39202.0
2024-07-05 15:00:00,31.53,31.54,31.5,31.5,52312.0,30.8456,30.8554,30.8163,30.8163,52312.0
2024-07-05 15:10:00,31.5,31.54,31.5,31.53,68034.0,30.8163,30.8554,30.8163,30.8456,68034.0
2024-07-05 15:20:00,31.53,31.55,31.52,31.55,85166.0,30.8456,30.8652,30.8358,30.8652,85166.0
2024-07-05 15:30:00,31.55,31.55,31.52,31.53,99824.0,30.8652,30.8652,30.8358,30.8456,99824.0
2024-07-05 15:40:00,31.54,31.54,31.51,31.52,150194.0,30.8554,30.8554,30.8261,30.8358,150194.0
2024-07-05 15:50:00,31.52,31.59,31.52,31.57,482184.0,30.8358,30.9043,30.8358,30.8847,482184.0
2024-07-08 09:30:00,31.55,31.79,31.36,31.68,328750.0,30.8652,31.1,30.6793,30.9924,328750.0
2024-07-08 09:40:00,31.7,31.72,31.65,31.69,55726.0,31.0119,31.0315,30.963,31.0021,55726.0
2024-07-08 09:50:00,31.7,31.7,31.52,31.56,259924.0,31.0119,31.0119,30.8358,30.875,259924.0
2024-07-08 10:00:00,31.55,31.58,31.42,31.43,183566.0,30.8652,30.8945,30.738,30.7478,183566.0
2024-07-08 10:10:00,31.43,31.5,31.42,31.47,125780.0,30.7478,30.8163,30.738,30.7869,125780.0
2024-07-08 10:20:00,31.46,31.51,31.43,31.45,129714.0,30.7771,30.8261,30.7478,30.7674,129714.0
2024-07-08 10:30:00,31.44,31.52,31.41,31.49,145600.0,30.7576,30.8358,30.7282,30.8065,145600.0
2024-07-08 10:40:00,31.5,31.53,31.48,31.52,65242.0,30.8163,30.8456,30.7967,30.8358,65242.0
2024-07-08 10:50:00,31.52,31.56,31.5,31.53,122330.0,30.8358,30.875,30.8163,30.8456,122330.0
2024-07-08 11:00:00,31.53,31.56,31.5,31.5,63114.0,30.8456,30.875,30.8163,30.8163,63114.0
2024-07-08 11:10:00,31.5,31.5,31.39,31.4,82966.0,30.8163,30.8163,30.7087,30.7184,82966.0
2024-07-08 11:20:00,31.39,31.43,31.39,31.4,45772.0,30.7087,30.7478,30.7087,30.7184,45772.0
2024-07-08 11:30:00,31.4,31.43,31.35,31.36,298354.0,30.7184,30.7478,30.6695,30.6793,298354.0
2024-07-08 11:40:00,31.36,31.43,31.32,31.43,213418.0,30.6793,30.7478,30.6402,30.7478,213418.0
2024-07-08 11:50:00,31.43,31.43,31.38,31.41,158520.0,30.7478,30.7478,30.6989,30.7282,158520.0
2024-07-08 12:00:00,31.41,31.42,31.39,31.42,92854.0,30.7282,30.738,30.7087,30.738,92854.0
2024-07-08 12:10:00,31.42,31.48,31.41,31.47,113318.0,30.738,30.7967,30.7282,30.7869,113318.0
2024-07-08 12:20:00,31.48,31.48,31.42,31.43,56254.0,30.7967,30.7967,30.738,30.7478,56254.0
2024-07-08 12:30:00,31.42,31.45,31.36,31.38,39662.0,30.738,30.7674,30.6793,30.6989,39662.0
2024-07-08 12:40:00,31.37,31.41,31.36,31.39,48038.0,30.6891,30.7282,30.6793,30.7087,48038.0
2024-07-08 12:50:00,31.4,31.41,31.29,31.32,57034.0,30.7184,30.7282,30.6108,30.6402,57034.0
2024-07-08 13:00:00,31.32,31.34,31.3,31.34,19906.0,30.6402,30.6597,30.6206,30.6597,19906.0
2024-07-08 13:10:00,31.34,31.38,31.34,31.38,49488.0,30.6597,30.6989,30.6597,30.6989,49488.0
2024-07-08 13:20:00,31.38,31.42,31.32,31.38,343068.0,30.6989,30.738,30.6402,30.6989,343068.0
2024-07-08 13:30:00,31.38,31.46,31.38,31.43,135190.0,30.6989,30.7771,30.6989,30.7478,135190.0
2024-07-08 13:40:00,31.43,31.43,31.36,31.38,69718.0,30.7478,30.7478,30.6793,30.6989,69718.0
2024-07-08 13:50:00,31.38,31.4,31.35,31.38,67830.0,30.6989,30.7184,30.6695,30.6989,67830.0
2024-07-08 14:00:00,31.37,31.38,31.34,31.36,42124.0,30.6891,30.6989,30.6597,30.6793,42124.0
2024-07-08 14:10:00,31.36,31.38,31.34,31.36,61906.0,30.6793,30.6989,30.6597,30.6793,61906.0
2024-07-08 14:20:00,31.36,31.38,31.34,31.34,47726.0,30.6793,30.6989,30.6597,30.6597,47726.0
2024-07-08 14:30:00,31.34,31.36,31.3,31.31,37292.0,30.6597,30.6793,30.6206,30.6304,37292.0
2024-07-08 14:40:00,31.3,31.35,31.29,31.34,67140.0,30.6206,30.6695,30.6108,30.6597,67140.0
2024-07-08 14:50:00,31.35,31.38,31.34,31.38,33718.0,30.6695,30.6989,30.6597,30.6989,33718.0
2024-07-08 15:00:00,31.38,31.38,31.35,31.36,53140.0,30.6989,30.6989,30.6695,30.6793,53140.0
2024-07-08 15:10:00,31.36,31.38,31.33,31.34,101688.0,30.6793,30.6989,30.65,30.6597,101688.0
2024-07-08 15:20:00,31.35,31.35,31.31,31.31,103972.0,30.6695,30.6695,30.6304,30.6304,103972.0
2024-07-08 15:30:00,31.31,31.36,31.3,31.32,107436.0,30.6304,30.6793,30.6206,30.6402,107436.0
2024-07-08 15:40:00,31.32,31.37,31.32,31.35,76742.0,30.6402,30.6891,30.6402,30.6695,76742.0
2024-07-08 15:50:00,31.35,31.43,31.3,31.42,693558.0,30.6695,30.7478,30.6206,30.738,693558.0
2024-07-09 09:30:00,31.5,31.54,31.3,31.34,119596.0,30.8163,30.8554,30.6206,30.6597,119596.0
2024-07-09 09:40:00,31.35,31.36,31.25,31.32,34104.0,30.6695,30.6793,30.5717,30.6402,34104.0
2024-07-09 09:50:00,31.31,31.36,31.25,31.33,55244.0,30.6304,30.6793,30.5717,30.65,55244.0
2024-07-09 10:00:00,31.35,31.36,31.25,31.3,43594.0,30.6695,30.6793,30.5717,30.6206,43594.0
2024-07-09 10:10:00,31.3,31.34,31.19,31.19,51342.0,30.6206,30.6597,30.513,30.513,51342.0
2024-07-09 10:20:00,31.19,31.21,31.13,31.19,100906.0,30.513,30.5326,30.4543,30.513,100906.0
2024-07-09 10:30:00,31.2,31.23,31.16,31.17,54240.0,30.5228,30.5521,30.4836,30.4934,54240.0
2024-07-09 10:40:00,31.18,31.18,31.1,31.1,71520.0,30.5032,30.5032,30.425,30.425,71520.0
2024-07-09 10:50:00,31.1,31.12,31.04,31.11,120504.0,30.425,30.4445,30.3663,30.4347,120504.0
2024-07-09 11:00:00,31.11,31.12,31.02,31.07,59056.0,30.4347,30.4445,30.3467,30.3956,59056.0
2024-07-09 11:10:00,31.07,31.09,31.04,31.06,39476.0,30.3956,30.4152,30.3663,30.3858,39476.0
2024-07-09 11:20:00,31.06,31.07,31.02,31.05,37138.0,30.3858,30.3956,30.3467,30.376,37138.0
2024-07-09 11:30:00,31.06,31.06,31.03,31.06,42828.0,30.3858,30.3858,30.3565,30.3858,42828.0
2024-07-09 11:40:00,31.06,31.14,31.05,31.13,122070.0,30.3858,30.4641,30.376,30.4543,122070.0
2024-07-09 11:50:00,31.13,31.18,31.12,31.18,88460.0,30.4543,30.5032,30.4445,30.5032,88460.0
2024-07-09 12:00:00,31.18,31.18,31.14,31.15,76744.0,30.5032,30.5032,30.4641,30.4739,76744.0
2024-07-09 12:10:00,31.15,31.2,31.15,31.2,33962.0,30.4739,30.5228,30.4739,30.5228,33962.0
2024-07-09 12:20:00,31.2,31.2,31.16,31.17,90440.0,30.5228,30.5228,30.4836,30.4934,90440.0
2024-07-09 12:30:00,31.17,31.22,31.16,31.21,54328.0,30.4934,30.5423,30.4836,30.5326,54328.0
2024-07-09 12:40:00,31.21,31.25,31.19,31.24,113082.0,30.5326,30.5717,30.513,30.5619,113082.0
2024-07-09 12:50:00,31.24,31.25,31.21,31.23,87150.0,30.5619,30.5717,30.5326,30.5521,87150.0
2024-07-09 13:00:00,31.24,31.29,31.23,31.27,125438.0,30.5619,30.6108,30.5521,30.5913,125438.0
2024-07-09 13:10:00,31.27,31.32,31.25,31.28,102278.0,30.5913,30.6402,30.5717,30.601,102278.0
2024-07-09 13:20:00,31.27,31.28,31.24,31.24,91700.0,30.5913,30.601,30.5619,30.5619,91700.0
2024-07-09 13:30:00,31.24,31.28,31.24,31.28,53520.0,30.5619,30.601,30.5619,30.601,53520.0
2024-07-09 13:40:00,31.28,31.28,31.24,31.25,62124.0,30.601,30.601,30.5619,30.5717,62124.0
2024-07-09 13:50:00,31.25,31.28,31.18,31.18,116938.0,30.5717,30.601,30.5032,30.5032,116938.0
2024-07-09 14:00:00,31.18,31.2,31.14,31.2,68350.0,30.5032,30.5228,30.4641,30.5228,68350.0
2024-07-09 14:10:00,31.2,31.24,31.2,31.23,44438.0,30.5228,30.5619,30.5228,30.5521,44438.0
2024-07-09 14:20:00,31.23,31.24,31.21,31.22,78142.0,30.5521,30.5619,30.5326,30.5423,78142.0
2024-07-09 14:30:00,31.22,31.31,31.22,31.29,176100.0,30.5423,30.6304,30.5423,30.6108,176100.0
2024-07-09 14:40:00,31.29,31.33,31.25,31.27,151558.0,30.6108,30.65,30.5717,30.5913,151558.0
2024-07-09 14:50:00,31.25,31.27,31.23,31.24,68822.0,30.5717,30.5913,30.5521,30.5619,68822.0
2024-07-09 15:00:00,31.24,31.24,31.2,31.2,33812.0,30.5619,30.5619,30.5228,30.5228,33812.0
2024-07-09 15:10:00,31.21,31.22,31.19,31.22,52296.0,30.5326,30.5423,30.513,30.5423,52296.0
2024-07-09 15:20:00,31.22,31.24,31.21,31.24,104070.0,30.5423,30.5619,30.5326,30.5619,104070.0
2024-07-09 15:30:00,31.24,31.26,31.22,31.26,96732.0,30.5619,30.5815,30.5423,30.5815,96732.0
2024-07-09 15:40:00,31.25,31.26,31.23,31.25,169860.0,30.5717,30.5815,30.5521,30.5717,169860.0
2024-07-09 15:50:00,31.25,31.31,31.23,31.29,511068.0,30.5717,30.6304,30.5521,30.6108,511068.0
2024-07-10 09:30:00,31.3,31.4,31.26,31.35,156620.0,30.6206,30.7184,30.5815,30.6695,156620.0
2024-07-10 09:40:00,31.34,31.4,31.27,31.33,168826.0,30.6597,30.7184,30.5913,30.65,168826.0
2024-07-10 09:50:00,31.34,31.39,31.3,31.3,113916.0,30.6597,30.7087,30.6206,30.6206,113916.0
2024-07-10 10:00:00,31.31,31.4,31.31,31.38,97258.0,30.6304,30.7184,30.6304,30.6989,97258.0
2024-07-10 10:10:00,31.39,31.4,31.36,31.39,45082.0,30.7087,30.7184,30.6793,30.7087,45082.0
2024-07-10 10:20:00,31.39,31.42,31.37,31.4,83566.0,30.7087,30.738,30.6891,30.7184,83566.0
2024-07-10 10:30:00,31.4,31.41,31.34,31.37,59990.0,30.7184,30.7282,30.6597,30.6891,59990.0
2024-07-10 10:40:00,31.37,31.42,31.36,31.41,61858.0,30.6891,30.738,30.6793,30.7282,61858.0
2024-07-10 10:50:00,31.41,31.46,31.41,31.44,40470.0,30.7282,30.7771,30.7282,30.7576,40470.0
2024-07-10 11:00:00,31.44,31.49,31.43,31.46,44470.0,30.7576,30.8065,30.7478,30.7771,44470.0
2024-07-10 11:10:00,31.45,31.46,31.4,31.43,52116.0,30.7674,30.7771,30.7184,30.7478,52116.0
2024-07-10 11:20:00,31.43,31.45,31.4,31.4,34286.0,30.7478,30.7674,30.7184,30.7184,34286.0
2024-07-10 11:30:00,31.41,31.43,31.38,31.43,55464.0,30.7282,30.7478,30.6989,30.7478,55464.0
2024-07-10 11:40:00,31.43,31.44,31.41,31.42,91474.0,30.7478,30.7576,30.7282,30.738,91474.0
2024-07-10 11:50:00,31.41,31.42,31.35,31.38,64374.0,30.7282,30.738,30.6695,30.6989,64374.0
2024-07-10 12:00:00,31.39,31.47,31.39,31.45,36204.0,30.7087,30.7869,30.7087,30.7674,36204.0
2024-07-10 12:10:00,31.45,31.5,31.43,31.5,60126.0,30.7674,30.8163,30.7478,30.8163,60126.0
2024-07-10 12:20:00,31.5,31.57,31.49,31.54,52714.0,30.8163,30.8847,30.8065,30.8554,52714.0
2024-07-10 12:30:00,31.53,31.61,31.52,31.59,68334.0,30.8456,30.9239,30.8358,30.9043,68334.0
2024-07-10 12:40:00,31.6,31.63,31.59,31.59,43822.0,30.9141,30.9434,30.9043,30.9043,43822.0
2024-07-10 12:50:00,31.59,31.62,31.59,31.62,35064.0,30.9043,30.9337,30.9043,30.9337,35064.0
2024-07-10 13:00:00,31.63,31.67,31.63,31.66,55322.0,30.9434,30.9826,30.9434,30.9728,55322.0
2024-07-10 13:10:00,31.66,31.68,31.62,31.67,51464.0,30.9728,30.9924,30.9337,30.9826,51464.0
2024-07-10 13:20:00,31.67,31.68,31.56,31.57,55794.0,30.9826,30.9924,30.875,30.8847,55794.0
2024-07-10 13:30:00,31.58,31.58,31.52,31.53,88636.0,30.8945,30.8945,30.8358,30.8456,88636.0
2024-07-10 13:40:00,31.53,31.54,31.49,31.54,41568.0,30.8456,30.8554,30.8065,30.8554,41568.0
2024-07-10 13:50:00,31.55,31.55,31.49,31.51,47224.0,30.8652,30.8652,30.8065,30.8261,47224.0
2024-07-10 14:00:00,31.51,31.52,31.49,31.5,38482.0,30.8261,30.8358,30.8065,30.8163,38482.0
2024-07-10 14:10:00,31.5,31.52,31.48,31.5,61184.0,30.8163,30.8358,30.7967,30.8163,61184.0
2024-07-10 14:20:00,31.49,31.55,31.48,31.54,56352.0,30.8065,30.8652,30.7967,30.8554,56352.0
2024-07-10 14:30:00,31.55,31.58,31.54,31.56,55030.0,30.8652,30.8945,30.8554,30.875,55030.0
2024-07-10 14:40:00,31.55,31.61,31.54,31.6,77886.0,30.8652,30.9239,30.8554,30.9141,77886.0
2024-07-10 14:50:00,31.6,31.61,31.57,31.58,46530.0,30.9141,30.9239,30.8847,30.8945,46530.0
2024-07-10 15:00:00,31.58,31.62,31.57,31.62,45814.0,30.8945,30.9337,30.8847,30.9337,45814.0
2024-07-10 15:10:00,31.62,31.65,31.61,31.65,70324.0,30.9337,30.963,30.9239,30.963,70324.0
2024-07-10 15:20:00,31.65,31.66,31.64,31.65,72490.0,30.963,30.9728,30.9532,30.963,72490.0
2024-07-10 15:30:00,31.65,31.66,31.62,31.65,116736.0,30.963,30.9728,30.9337,30.963,116736.0
2024-07-10 15:40:00,31.65,31.71,31.63,31.71,147168.0,30.963,31.0217,30.9434,31.0217,147168.0
2024-07-10 15:50:00,31.71,31.82,31.71,31.75,842392.0,31.0217,31.1293,31.0217,31.0608,842392.0
2024-07-11 09:30:00,31.95,32.18,31.95,32.15,167340.0,31.2565,31.4815,31.2565,31.4522,167340.0
2024-07-11 09:40:00,32.17,32.24,32.08,32.09,74858.0,31.4717,31.5402,31.3837,31.3935,74858.0
2024-07-11 09:50:00,32.09,32.16,32.02,32.13,130482.0,31.3935,31.4619,31.325,31.4326,130482.0
2024-07-11 10:00:00,32.13,32.27,32.07,32.22,169300.0,31.4326,31.5696,31.3739,31.5206,169300.0
2024-07-11 10:10:00,32.22,32.36,32.22,32.29,200178.0,31.5206,31.6576,31.5206,31.5891,200178.0
2024-07-11 10:20:00,32.29,32.3,32.08,32.08,125468.0,31.5891,31.5989,31.3837,31.3837,125468.0
2024-07-11 10:30:00,32.07,32.21,32.06,32.17,139990.0,31.3739,31.5109,31.3641,31.4717,139990.0
2024-07-11 10:40:00,32.16,32.23,32.09,32.2,76978.0,31.4619,31.5304,31.3935,31.5011,76978.0
2024-07-11 10:50:00,32.2,32.24,32.15,32.21,87200.0,31.5011,31.5402,31.4522,31.5109,87200.0
2024-07-11 11:00:00,32.21,32.33,32.18,32.3,48846.0,31.5109,31.6283,31.4815,31.5989,48846.0
2024-07-11 11:10:00,32.3,32.31,32.26,32.3,61954.0,31.5989,31.6087,31.5598,31.5989,61954.0
2024-07-11 11:20:00,32.29,32.31,32.22,32.3,65902.0,31.5891,31.6087,31.5206,31.5989,65902.0
2024-07-11 11:30:00,32.3,32.35,32.28,32.35,91648.0,31.5989,31.6478,31.5793,31.6478,91648.0
2024-07-11 11:40:00,32.35,32.38,32.23,32.25,73794.0,31.6478,31.6772,31.5304,31.55,73794.0
2024-07-11 11:50:00,32.24,32.3,32.24,32.26,42986.0,31.5402,31.5989,31.5402,31.5598,42986.0
2024-07-11 12:00:00,32.25,32.25,32.12,32.17,54176.0,31.55,31.55,31.4228,31.4717,54176.0
2024-07-11 12:10:00,32.17,32.18,32.13,32.15,40436.0,31.4717,31.4815,31.4326,31.4522,40436.0
2024-07-11 12:20:00,32.15,32.19,32.13,32.15,49630.0,31.4522,31.4913,31.4326,31.4522,49630.0
2024-07-11 12:30:00,32.14,32.16,32.05,32.07,79360.0,31.4424,31.4619,31.3543,31.3739,79360.0
2024-07-11 12:40:00,32.07,32.1,32.04,32.06,51070.0,31.3739,31.4032,31.3445,31.3641,51070.0
2024-07-11 12:50:00,32.05,32.07,32.01,32.03,51322.0,31.3543,31.3739,31.3152,31.3348,51322.0
2024-07-11 13:00:00,32.04,32.05,32.0,32.02,61334.0,31.3445,31.3543,31.3054,31.325,61334.0
2024-07-11 13:10:00,32.02,32.07,32.02,32.07,52122.0,31.325,31.3739,31.325,31.3739,52122.0
2024-07-11 13:20:00,32.07,32.16,32.07,32.14,150978.0,31.3739,31.4619,31.3739,31.4424,150978.0
2024-07-11 13:30:00,32.14,32.15,32.08,32.12,107362.0,31.4424,31.4522,31.3837,31.4228,107362.0
2024-07-11 13:40:00,32.11,32.12,32.08,32.09,53018.0,31.413,31.4228,31.3837,31.3935,53018.0
2024-07-11 13:50:00,32.09,32.16,32.06,32.16,104884.0,31.3935,31.4619,31.3641,31.4619,104884.0
2024-07-11 14:00:00,32.16,32.16,32.12,32.13,106468.0,31.4619,31.4619,31.4228,31.4326,106468.0
2024-07-11 14:10:00,32.14,32.17,32.1,32.15,65330.0,31.4424,31.4717,31.4032,31.4522,65330.0
2024-07-11 14:20:00,32.14,32.14,32.06,32.08,66364.0,31.4424,31.4424,31.3641,31.3837,66364.0
2024-07-11 14:30:00,32.08,32.16,32.08,32.16,112698.0,31.3837,31.4619,31.3837,31.4619,112698.0
2024-07-11 14:40:00,32.16,32.18,32.14,32.16,92078.0,31.4619,31.4815,31.4424,31.4619,92078.0
2024-07-11 14:50:00,32.16,32.18,32.1,32.11,64492.0,31.4619,31.4815,31.4032,31.413,64492.0
2024-07-11 15:00:00,32.12,32.12,32.06,32.08,133244.0,31.4228,31.4228,31.3641,31.3837,133244.0
2024-07-11 15:10:00,32.08,32.11,32.08,32.1,70808.0,31.3837,31.413,31.3837,31.4032,70808.0
2024-07-11 15:20:00,32.1,32.17,32.1,32.1,118164.0,31.4032,31.4717,31.4032,31.4032,118164.0
2024-07-11 15:30:00,32.1,32.11,32.07,32.08,75720.0,31.4032,31.413,31.3739,31.3837,75720.0
2024-07-11 15:40:00,32.08,32.09,32.04,32.07,181724.0,31.3837,31.3935,31.3445,31.3739,181724.0
2024-07-11 15:50:00,32.07,32.13,32.05,32.09,771924.0,31.3739,31.4326,31.3543,31.3935,771924.0
2024-07-12 09:30:00,33.88,33.88,33.01,33.71,1050464.0,33.1446,33.1446,32.2935,32.9783,1050464.0
2024-07-12 09:40:00,33.69,33.71,32.91,33.19,894054.0,32.9587,32.9783,32.1957,32.4696,894054.0
2024-07-12 09:50:00,33.21,33.46,33.13,33.43,386630.0,32.4892,32.7337,32.4109,32.7044,386630.0
2024-07-12 10:00:00,33.41,33.51,33.19,33.4,326850.0,32.6848,32.7826,32.4696,32.675,326850.0
2024-07-12 10:10:00,33.42,33.54,33.36,33.52,363944.0,32.6946,32.812,32.6359,32.7924,363944.0
2024-07-12 10:20:00,33.52,33.58,33.38,33.48,350332.0,32.7924,32.8511,32.6555,32.7533,350332.0
2024-07-12 10:30:00,33.47,33.52,33.33,33.42,213482.0,32.7435,32.7924,32.6065,32.6946,213482.0
2024-07-12 10:40:00,33.42,33.52,33.26,33.48,186364.0,32.6946,32.7924,32.5381,32.7533,186364.0
2024-07-12 10:50:00,33.48,33.61,33.43,33.44,321374.0,32.7533,32.8805,32.7044,32.7142,321374.0
2024-07-12 11:00:00,33.44,33.52,33.41,33.49,100512.0,32.7142,32.7924,32.6848,32.7631,100512.0
2024-07-12 11:10:00,33.49,33.54,33.34,33.35,193920.0,32.7631,32.812,32.6163,32.6261,193920.0
2024-07-12 11:20:00,33.35,33.37,33.15,33.15,203044.0,32.6261,32.6457,32.4305,32.4305,203044.0
2024-07-12 11:30:00,33.15,33.19,33.06,33.07,222920.0,32.4305,32.4696,32.3424,32.3522,222920.0
2024-07-12 11:40:00,33.07,33.07,32.9,32.98,185944.0,32.3522,32.3522,32.1859,32.2641,185944.0
2024-07-12 11:50:00,32.97,32.98,32.8,32.81,158930.0,32.2544,32.2641,32.0881,32.0978,158930.0
2024-07-12 12:00:00,32.8,32.81,32.72,32.76,172336.0,32.0881,32.0978,32.0098,32.0489,172336.0
2024-07-12 12:10:00,32.76,32.88,32.73,32.83,135592.0,32.0489,32.1663,32.0196,32.1174,135592.0
2024-07-12 12:20:00,32.84,32.88,32.71,32.75,105618.0,32.1272,32.1663,32.0,32.0391,105618.0
2024-07-12 12:30:00,32.74,32.75,32.63,32.63,104138.0,32.0294,32.0391,31.9217,31.9217,104138.0
2024-07-12 12:40:00,32.63,32.65,32.54,32.59,161946.0,31.9217,31.9413,31.8337,31.8826,161946.0
2024-07-12 12:50:00,32.59,32.71,32.54,32.67,150090.0,31.8826,32.0,31.8337,31.9609,150090.0
2024-07-12 13:00:00,32.67,32.71,32.62,32.67,58900.0,31.9609,32.0,31.912,31.9609,58900.0
2024-07-12 13:10:00,32.67,32.89,32.67,32.89,129128.0,31.9609,32.1761,31.9609,32.1761,129128.0
2024-07-12 13:20:00,32.89,33.04,32.88,32.99,102120.0,32.1761,32.3228,32.1663,32.2739,102120.0
2024-07-12 13:30:00,32.99,33.03,32.92,32.99,104370.0,32.2739,32.3131,32.2054,32.2739,104370.0
2024-07-12 13:40:00,32.99,32.99,32.94,32.97,85614.0,32.2739,32.2739,32.225,32.2544,85614.0
2024-07-12 13:50:00,32.96,32.96,32.86,32.88,127864.0,32.2446,32.2446,32.1467,32.1663,127864.0
2024-07-12 14:00:00,32.88,32.94,32.85,32.92,107028.0,32.1663,32.225,32.137,32.2054,107028.0
2024-07-12 14:10:00,32.92,32.99,32.92,32.99,113058.0,32.2054,32.2739,32.2054,32.2739,113058.0
2024-07-12 14:20:00,32.99,33.03,32.96,33.01,98368.0,32.2739,32.3131,32.2446,32.2935,98368.0
2024-07-12 14:30:00,33.01,33.01,32.91,32.93,163062.0,32.2935,32.2935,32.1957,32.2152,163062.0
2024-07-12 14:40:00,32.93,32.97,32.91,32.97,85668.0,32.2152,32.2544,32.1957,32.2544,85668.0
2024-07-12 14:50:00,32.97,32.98,32.93,32.94,90846.0,32.2544,32.2641,32.2152,32.225,90846.0
2024-07-12 15:00:00,32.93,32.98,32.91,32.94,95348.0,32.2152,32.2641,32.1957,32.225,95348.0
2024-07-12 15:10:00,32.94,32.95,32.87,32.9,129668.0,32.225,32.2348,32.1565,32.1859,129668.0
2024-07-12 15:20:00,32.9,32.92,32.84,32.91,222278.0,32.1859,32.2054,32.1272,32.1957,222278.0
2024-07-12 15:30:00,32.91,32.99,32.88,32.93,169052.0,32.1957,32.2739,32.1663,32.2152,169052.0
2024-07-12 15:40:00,32.93,32.93,32.86,32.88,192132.0,32.2152,32.2152,32.1467,32.1663,192132.0
2024-07-12 15:50:00,32.88,32.88,32.7,32.73,864930.0,32.1663,32.1663,31.9902,32.0196,864930.0
2024-07-15 09:30:00,32.7,33.02,32.54,32.97,929902.0,31.9902,32.3033,31.8337,32.2544,929902.0
2024-07-15 09:40:00,32.96,33.16,32.88,33.16,169140.0,32.2446,32.4402,32.1663,32.4402,169140.0
2024-07-15 09:50:00,33.16,33.49,33.1,33.37,270742.0,32.4402,32.7631,32.3815,32.6457,270742.0
2024-07-15 10:00:00,33.37,33.55,33.36,33.54,178254.0,32.6457,32.8218,32.6359,32.812,178254.0
2024-07-15 10:10:00,33.52,33.58,33.44,33.46,222466.0,32.7924,32.8511,32.7142,32.7337,222466.0
2024-07-15 10:20:00,33.46,33.48,33.24,33.27,126604.0,32.7337,32.7533,32.5185,32.5478,126604.0
2024-07-15 10:30:00,33.28,33.57,33.27,33.55,132064.0,32.5576,32.8413,32.5478,32.8218,132064.0
2024-07-15 10:40:00,33.56,33.6,33.52,33.58,172112.0,32.8316,32.8707,32.7924,32.8511,172112.0
2024-07-15 10:50:00,33.58,33.61,33.5,33.58,129176.0,32.8511,32.8805,32.7729,32.8511,129176.0
2024-07-15 11:00:00,33.58,33.61,33.54,33.56,116590.0,32.8511,32.8805,32.812,32.8316,116590.0
2024-07-15 11:10:00,33.57,33.74,33.55,33.74,136716.0,32.8413,33.0076,32.8218,33.0076,136716.0
2024-07-15 11:20:00,33.74,33.8,33.71,33.78,219938.0,33.0076,33.0663,32.9783,33.0468,219938.0
2024-07-15 11:30:00,33.78,33.8,33.7,33.71,112126.0,33.0468,33.0663,32.9685,32.9783,112126.0
2024-07-15 11:40:00,33.7,33.77,33.69,33.69,110926.0,32.9685,33.037,32.9587,32.9587,110926.0
2024-07-15 11:50:00,33.68,33.84,33.68,33.81,83088.0,32.949,33.1055,32.949,33.0761,83088.0
2024-07-15 12:00:00,33.81,33.83,33.76,33.81,41264.0,33.0761,33.0957,33.0272,33.0761,41264.0
2024-07-15 12:10:00,33.82,33.87,33.78,33.85,92424.0,33.0859,33.1348,33.0468,33.1153,92424.0
2024-07-15 12:20:00,33.84,33.87,33.83,33.86,56806.0,33.1055,33.1348,33.0957,33.125,56806.0
2024-07-15 12:30:00,33.86,33.9,33.85,33.88,85094.0,33.125,33.1642,33.1153,33.1446,85094.0
2024-07-15 12:40:00,33.88,33.88,33.68,33.69,106586.0,33.1446,33.1446,32.949,32.9587,106586.0
2024-07-15 12:50:00,33.69,33.74,33.68,33.71,91562.0,32.9587,33.0076,32.949,32.9783,91562.0
2024-07-15 13:00:00,33.71,33.77,33.69,33.72,117006.0,32.9783,33.037,32.9587,32.9881,117006.0
2024-07-15 13:10:00,33.73,33.77,33.72,33.76,86726.0,32.9979,33.037,32.9881,33.0272,86726.0
2024-07-15 13:20:00,33.76,33.8,33.74,33.77,55266.0,33.0272,33.0663,33.0076,33.037,55266.0
2024-07-15 13:30:00,33.77,33.8,33.71,33.77,60742.0,33.037,33.0663,32.9783,33.037,60742.0
2024-07-15 13:40:00,33.77,33.81,33.72,33.72,44040.0,33.037,33.0761,32.9881,32.9881,44040.0
2024-07-15 13:50:00,33.72,33.83,33.72,33.83,62870.0,32.9881,33.0957,32.9881,33.0957,62870.0
2024-07-15 14:00:00,33.83,33.86,33.79,33.86,52288.0,33.0957,33.125,33.0566,33.125,52288.0
2024-07-15 14:10:00,33.87,33.94,33.85,33.94,99188.0,33.1348,33.2033,33.1153,33.2033,99188.0
2024-07-15 14:20:00,33.94,34.11,33.94,34.09,161618.0,33.2033,33.3696,33.2033,33.3501,161618.0
2024-07-15 14:30:00,34.09,34.09,33.99,34.03,174984.0,33.3501,33.3501,33.2522,33.2914,174984.0
2024-07-15 14:40:00,34.03,34.07,33.98,34.03,107432.0,33.2914,33.3305,33.2424,33.2914,107432.0
2024-07-15 14:50:00,34.02,34.08,34.01,34.06,70742.0,33.2816,33.3403,33.2718,33.3207,70742.0
2024-07-15 15:00:00,34.05,34.15,34.04,34.15,146612.0,33.3109,33.4087,33.3011,33.4087,146612.0
2024-07-15 15:10:00,34.15,34.16,34.08,34.13,140448.0,33.4087,33.4185,33.3403,33.3892,140448.0
2024-07-15 15:20:00,34.13,34.13,34.04,34.05,111914.0,33.3892,33.3892,33.3011,33.3109,111914.0
2024-07-15 15:30:00,34.05,34.07,34.01,34.01,126392.0,33.3109,33.3305,33.2718,33.2718,126392.0
2024-07-15 15:40:00,34.01,34.03,33.96,33.96,211074.0,33.2718,33.2914,33.2229,33.2229,211074.0
2024-07-15 15:50:00,33.97,33.97,33.88,33.94,930350.0,33.2327,33.2327,33.1446,33.2033,930350.0
2024-07-16 09:30:00,34.08,34.13,33.87,34.02,156312.0,33.3403,33.3892,33.1348,33.2816,156312.0
2024-07-16 09:40:00,34.02,34.35,34.02,34.33,61404.0,33.2816,33.6044,33.2816,33.5848,61404.0
2024-07-16 09:50:00,34.32,34.68,34.31,34.63,146920.0,33.5751,33.9272,33.5653,33.8783,146920.0
2024-07-16 10:00:00,34.64,34.68,34.44,34.51,128122.0,33.8881,33.9272,33.6925,33.7609,128122.0
2024-07-16 10:10:00,34.49,34.5,34.36,34.41,120092.0,33.7414,33.7512,33.6142,33.6631,120092.0
2024-07-16 10:20:00,34.4,34.52,34.4,34.43,163176.0,33.6533,33.7707,33.6533,33.6827,163176.0
2024-07-16 10:30:00,34.42,34.45,34.27,34.34,144524.0,33.6729,33.7022,33.5261,33.5946,144524.0
2024-07-16 10:40:00,34.34,34.35,34.3,34.32,70832.0,33.5946,33.6044,33.5555,33.5751,70832.0
2024-07-16 10:50:00,34.32,34.36,34.24,34.31,126714.0,33.5751,33.6142,33.4968,33.5653,126714.0
2024-07-16 11:00:00,34.31,34.47,34.28,34.47,98060.0,33.5653,33.7218,33.5359,33.7218,98060.0
2024-07-16 11:10:00,34.48,34.59,34.46,34.53,98044.0,33.7316,33.8392,33.712,33.7805,98044.0
2024-07-16 11:20:00,34.54,34.57,34.51,34.52,58264.0,33.7903,33.8196,33.7609,33.7707,58264.0
2024-07-16 11:30:00,34.54,34.54,34.34,34.42,88636.0,33.7903,33.7903,33.5946,33.6729,88636.0
2024-07-16 11:40:00,34.42,34.42,34.32,34.35,52960.0,33.6729,33.6729,33.5751,33.6044,52960.0
2024-07-16 11:50:00,34.35,34.4,34.29,34.3,37256.0,33.6044,33.6533,33.5457,33.5555,37256.0
2024-07-16 12:00:00,34.3,34.31,34.23,34.28,114260.0,33.5555,33.5653,33.487,33.5359,114260.0
2024-07-16 12:10:00,34.29,34.33,34.23,34.29,107918.0,33.5457,33.5848,33.487,33.5457,107918.0
2024-07-16 12:20:00,34.28,34.35,34.25,34.34,61656.0,33.5359,33.6044,33.5066,33.5946,61656.0
2024-07-16 12:30:00,34.34,34.43,34.33,34.41,79560.0,33.5946,33.6827,33.5848,33.6631,79560.0
2024-07-16 12:40:00,34.41,34.41,34.34,34.34,52494.0,33.6631,33.6631,33.5946,33.5946,52494.0
2024-07-16 12:50:00,34.33,34.45,34.31,34.45,83242.0,33.5848,33.7022,33.5653,33.7022,83242.0
2024-07-16 13:00:00,34.45,34.45,34.36,34.38,40074.0,33.7022,33.7022,33.6142,33.6338,40074.0
2024-07-16 13:10:00,34.38,34.41,34.35,34.4,41760.0,33.6338,33.6631,33.6044,33.6533,41760.0
2024-07-16 13:20:00,34.41,34.44,34.41,34.41,26060.0,33.6631,33.6925,33.6631,33.6631,26060.0
2024-07-16 13:30:00,34.4,34.43,34.38,34.41,31276.0,33.6533,33.6827,33.6338,33.6631,31276.0
2024-07-16 13:40:00,34.41,34.46,34.39,34.44,36896.0,33.6631,33.712,33.6435,33.6925,36896.0
2024-07-16 13:50:00,34.43,34.47,34.4,34.46,45982.0,33.6827,33.7218,33.6533,33.712,45982.0
2024-07-16 14:00:00,34.46,34.48,34.45,34.46,46914.0,33.712,33.7316,33.7022,33.712,46914.0
2024-07-16 14:10:00,34.47,34.51,34.39,34.43,105340.0,33.7218,33.7609,33.6435,33.6827,105340.0
2024-07-16 14:20:00,34.42,34.49,34.42,34.48,37816.0,33.6729,33.7414,33.6729,33.7316,37816.0
2024-07-16 14:30:00,34.48,34.49,34.43,34.49,143496.0,33.7316,33.7414,33.6827,33.7414,143496.0
2024-07-16 14:40:00,34.5,34.51,34.46,34.47,43956.0,33.7512,33.7609,33.712,33.7218,43956.0
2024-07-16 14:50:00,34.47,34.51,34.43,34.51,66144.0,33.7218,33.7609,33.6827,33.7609,66144.0
2024-07-16 15:00:00,34.5,34.53,34.48,34.53,29456.0,33.7512,33.7805,33.7316,33.7805,29456.0
2024-07-16 15:10:00,34.54,34.56,34.52,34.53,54554.0,33.7903,33.8098,33.7707,33.7805,54554.0
2024-07-16 15:20:00,34.53,34.6,34.49,34.59,100958.0,33.7805,33.849,33.7414,33.8392,100958.0
2024-07-16 15:30:00,34.59,34.63,34.56,34.59,111290.0,33.8392,33.8783,33.8098,33.8392,111290.0
2024-07-16 15:40:00,34.59,34.6,34.55,34.58,126212.0,33.8392,33.849,33.8001,33.8294,126212.0
2024-07-16 15:50:00,34.58,34.63,34.48,34.52,852520.0,33.8294,33.8783,33.7316,33.7707,852520.0
2024-07-17 09:30:00,34.59,34.76,34.38,34.49,392138.0,33.8392,34.0055,33.6338,33.7414,392138.0
2024-07-17 09:40:00,34.52,34.73,34.46,34.5,203152.0,33.7707,33.9762,33.712,33.7512,203152.0
2024-07-17 09:50:00,34.52,34.69,34.52,34.69,62872.0,33.7707,33.937,33.7707,33.937,62872.0
2024-07-17 10:00:00,34.69,34.81,34.6,34.81,87700.0,33.937,34.0544,33.849,34.0544,87700.0
2024-07-17 10:10:00,34.82,35.01,34.82,34.93,175336.0,34.0642,34.2501,34.0642,34.1718,175336.0
2024-07-17 10:20:00,34.92,34.93,34.83,34.85,112964.0,34.162,34.1718,34.074,34.0936,112964.0
2024-07-17 10:30:00,34.85,34.85,34.71,34.74,122692.0,34.0936,34.0936,33.9566,33.9859,122692.0
2024-07-17 10:40:00,34.76,34.8,34.69,34.77,80710.0,34.0055,34.0446,33.937,34.0153,80710.0
2024-07-17 10:50:00,34.77,34.91,34.77,34.9,233720.0,34.0153,34.1523,34.0153,34.1425,233720.0
2024-07-17 11:00:00,34.89,34.91,34.75,34.88,94366.0,34.1327,34.1523,33.9957,34.1229,94366.0
2024-07-17 11:10:00,34.9,34.94,34.85,34.92,149966.0,34.1425,34.1816,34.0936,34.162,149966.0
2024-07-17 11:20:00,34.94,34.96,34.88,34.92,62684.0,34.1816,34.2012,34.1229,34.162,62684.0
2024-07-17 11:30:00,34.92,34.98,34.9,34.98,57254.0,34.162,34.2207,34.1425,34.2207,57254.0
2024-07-17 11:40:00,34.98,35.09,34.95,35.09,297600.0,34.2207,34.3283,34.1914,34.3283,297600.0
2024-07-17 11:50:00,35.09,35.11,35.03,35.07,164372.0,34.3283,34.3479,34.2696,34.3088,164372.0
2024-07-17 12:00:00,35.07,35.11,35.02,35.06,125396.0,34.3088,34.3479,34.2599,34.299,125396.0
2024-07-17 12:10:00,35.06,35.14,35.03,35.11,130562.0,34.299,34.3773,34.2696,34.3479,130562.0
2024-07-17 12:20:00,35.12,35.17,35.1,35.13,245380.0,34.3577,34.4066,34.3381,34.3675,245380.0
2024-07-17 12:30:00,35.12,35.19,35.11,35.17,75812.0,34.3577,34.4262,34.3479,34.4066,75812.0
2024-07-17 12:40:00,35.18,35.19,35.15,35.17,78750.0,34.4164,34.4262,34.387,34.4066,78750.0
2024-07-17 12:50:00,35.18,35.19,35.05,35.05,67758.0,34.4164,34.4262,34.2892,34.2892,67758.0
2024-07-17 13:00:00,35.05,35.1,35.02,35.09,116656.0,34.2892,34.3381,34.2599,34.3283,116656.0
2024-07-17 13:10:00,35.09,35.12,35.05,35.06,97350.0,34.3283,34.3577,34.2892,34.299,97350.0
2024-07-17 13:20:00,35.06,35.1,35.04,35.09,50996.0,34.299,34.3381,34.2794,34.3283,50996.0
2024-07-17 13:30:00,35.09,35.11,35.03,35.04,54276.0,34.3283,34.3479,34.2696,34.2794,54276.0
2024-07-17 13:40:00,35.04,35.04,34.96,34.99,64328.0,34.2794,34.2794,34.2012,34.2305,64328.0
2024-07-17 13:50:00,34.99,34.99,34.92,34.96,51738.0,34.2305,34.2305,34.162,34.2012,51738.0
2024-07-17 14:00:00,34.95,34.95,34.83,34.84,65122.0,34.1914,34.1914,34.074,34.0838,65122.0
2024-07-17 14:10:00,34.84,34.89,34.84,34.88,81878.0,34.0838,34.1327,34.0838,34.1229,81878.0
2024-07-17 14:20:00,34.88,34.93,34.86,34.92,137506.0,34.1229,34.1718,34.1033,34.162,137506.0
2024-07-17 14:30:00,34.92,34.99,34.88,34.89,125542.0,34.162,34.2305,34.1229,34.1327,125542.0
2024-07-17 14:40:00,34.9,34.93,34.88,34.93,69904.0,34.1425,34.1718,34.1229,34.1718,69904.0
2024-07-17 14:50:00,34.93,34.95,34.92,34.94,36942.0,34.1718,34.1914,34.162,34.1816,36942.0
2024-07-17 15:00:00,34.95,34.96,34.87,34.9,73620.0,34.1914,34.2012,34.1131,34.1425,73620.0
2024-07-17 15:10:00,34.9,34.99,34.9,34.98,287120.0,34.1425,34.2305,34.1425,34.2207,287120.0
2024-07-17 15:20:00,34.98,35.05,34.96,35.05,92188.0,34.2207,34.2892,34.2012,34.2892,92188.0
2024-07-17 15:30:00,35.05,35.09,34.93,34.93,128062.0,34.2892,34.3283,34.1718,34.1718,128062.0
2024-07-17 15:40:00,34.94,34.98,34.89,34.98,304526.0,34.1816,34.2207,34.1327,34.2207,304526.0
2024-07-17 15:50:00,34.98,35.01,34.94,34.99,783136.0,34.2207,34.2501,34.1816,34.2305,783136.0
2024-07-18 09:30:00,34.93,35.2,34.89,35.2,160814.0,34.1718,34.436,34.1327,34.436,160814.0
2024-07-18 09:40:00,35.21,35.3,35.13,35.23,107344.0,34.4457,34.5338,34.3675,34.4653,107344.0
2024-07-18 09:50:00,35.24,35.44,35.23,35.44,116516.0,34.4751,34.6707,34.4653,34.6707,116516.0
2024-07-18 10:00:00,35.43,35.55,35.31,35.33,140798.0,34.661,34.7784,34.5436,34.5631,140798.0
2024-07-18 10:10:00,35.33,35.43,35.3,35.38,39672.0,34.5631,34.661,34.5338,34.6121,39672.0
2024-07-18 10:20:00,35.38,35.41,35.23,35.24,62208.0,34.6121,34.6414,34.4653,34.4751,62208.0
2024-07-18 10:30:00,35.24,35.29,35.17,35.18,62242.0,34.4751,34.524,34.4066,34.4164,62242.0
2024-07-18 10:40:00,35.19,35.23,35.06,35.16,285972.0,34.4262,34.4653,34.299,34.3968,285972.0
2024-07-18 10:50:00,35.15,35.24,35.05,35.08,122840.0,34.387,34.4751,34.2892,34.3186,122840.0
2024-07-18 11:00:00,35.1,35.1,35.02,35.03,90032.0,34.3381,34.3381,34.2599,34.2696,90032.0
2024-07-18 11:10:00,35.02,35.12,35.02,35.02,99264.0,34.2599,34.3577,34.2599,34.2599,99264.0
2024-07-18 11:20:00,35.02,35.1,35.0,35.02,135168.0,34.2599,34.3381,34.2403,34.2599,135168.0
2024-07-18 11:30:00,35.01,35.09,34.9,34.9,164674.0,34.2501,34.3283,34.1425,34.1425,164674.0
2024-07-18 11:40:00,34.88,34.94,34.82,34.85,110248.0,34.1229,34.1816,34.0642,34.0936,110248.0
2024-07-18 11:50:00,34.85,34.99,34.85,34.97,92096.0,34.0936,34.2305,34.0936,34.2109,92096.0
2024-07-18 12:00:00,34.97,35.0,34.95,34.99,82122.0,34.2109,34.2403,34.1914,34.2305,82122.0
2024-07-18 12:10:00,34.99,35.02,34.98,34.99,62116.0,34.2305,34.2599,34.2207,34.2305,62116.0
2024-07-18 12:20:00,34.99,35.01,34.94,34.98,67372.0,34.2305,34.2501,34.1816,34.2207,67372.0
2024-07-18 12:30:00,34.98,35.02,34.97,34.98,43776.0,34.2207,34.2599,34.2109,34.2207,43776.0
2024-07-18 12:40:00,34.98,34.99,34.93,34.97,82036.0,34.2207,34.2305,34.1718,34.2109,82036.0
2024-07-18 12:50:00,34.97,35.05,34.96,35.01,38532.0,34.2109,34.2892,34.2012,34.2501,38532.0
2024-07-18 13:00:00,35.01,35.05,35.01,35.01,142564.0,34.2501,34.2892,34.2501,34.2501,142564.0
2024-07-18 13:10:00,35.01,35.04,34.95,34.99,105778.0,34.2501,34.2794,34.1914,34.2305,105778.0
2024-07-18 13:20:00,34.99,34.99,34.85,34.86,269824.0,34.2305,34.2305,34.0936,34.1033,269824.0
2024-07-18 13:30:00,34.86,35.02,34.86,34.99,312356.0,34.1033,34.2599,34.1033,34.2305,312356.0
2024-07-18 13:40:00,34.99,35.07,34.98,35.05,103866.0,34.2305,34.3088,34.2207,34.2892,103866.0
2024-07-18 13:50:00,35.05,35.05,34.99,35.02,106936.0,34.2892,34.2892,34.2305,34.2599,106936.0
2024-07-18 14:00:00,35.01,35.04,34.97,34.97,298646.0,34.2501,34.2794,34.2109,34.2109,298646.0
2024-07-18 14:10:00,34.96,34.98,34.89,34.9,84708.0,34.2012,34.2207,34.1327,34.1425,84708.0
2024-07-18 14:20:00,34.9,34.92,34.8,34.8,53700.0,34.1425,34.162,34.0446,34.0446,53700.0
2024-07-18 14:30:00,34.8,34.82,34.69,34.69,68474.0,34.0446,34.0642,33.937,33.937,68474.0
2024-07-18 14:40:00,34.68,34.7,34.63,34.63,64328.0,33.9272,33.9468,33.8783,33.8783,64328.0
2024-07-18 14:50:00,34.63,34.65,34.54,34.63,176246.0,33.8783,33.8979,33.7903,33.8783,176246.0
2024-07-18 15:00:00,34.63,34.66,34.52,34.52,114500.0,33.8783,33.9077,33.7707,33.7707,114500.0
2024-07-18 15:10:00,34.52,34.54,34.49,34.49,83974.0,33.7707,33.7903,33.7414,33.7414,83974.0
2024-07-18 15:20:00,34.49,34.59,34.46,34.57,92854.0,33.7414,33.8392,33.712,33.8196,92854.0
2024-07-18 15:30:00,34.56,34.59,34.49,34.51,141714.0,33.8098,33.8392,33.7414,33.7609,141714.0
2024-07-18 15:40:00,34.51,34.59,34.49,34.59,138900.0,33.7609,33.8392,33.7414,33.8392,138900.0
2024-07-18 15:50:00,34.59,34.6,34.41,34.41,713672.0,33.8392,33.849,33.6631,33.6631,713672.0
2024-07-19 09:30:00,34.6,34.62,34.33,34.4,362048.0,33.849,33.8685,33.5848,33.6533,362048.0
2024-07-19 09:40:00,34.38,34.38,34.23,34.24,117000.0,33.6338,33.6338,33.487,33.4968,117000.0
2024-07-19 09:50:00,34.24,34.35,34.15,34.35,81230.0,33.4968,33.6044,33.4087,33.6044,81230.0
2024-07-19 10:00:00,34.35,34.38,34.27,34.35,69392.0,33.6044,33.6338,33.5261,33.6044,69392.0
2024-07-19 10:10:00,34.35,34.35,34.26,34.27,43426.0,33.6044,33.6044,33.5164,33.5261,43426.0
2024-07-19 10:20:00,34.28,34.28,34.17,34.18,38950.0,33.5359,33.5359,33.4283,33.4381,38950.0
2024-07-19 10:30:00,34.18,34.19,34.09,34.09,97860.0,33.4381,33.4479,33.3501,33.3501,97860.0
2024-07-19 10:40:00,34.1,34.15,34.08,34.11,122384.0,33.3598,33.4087,33.3403,33.3696,122384.0
2024-07-19 10:50:00,34.1,34.15,34.08,34.11,33772.0,33.3598,33.4087,33.3403,33.3696,33772.0
2024-07-19 11:00:00,34.1,34.15,34.09,34.09,31926.0,33.3598,33.4087,33.3501,33.3501,31926.0
2024-07-19 11:10:00,34.09,34.09,34.02,34.03,48124.0,33.3501,33.3501,33.2816,33.2914,48124.0
2024-07-19 11:20:00,34.03,34.06,33.95,33.96,30446.0,33.2914,33.3207,33.2131,33.2229,30446.0
2024-07-19 11:30:00,33.96,34.0,33.93,33.99,57158.0,33.2229,33.262,33.1935,33.2522,57158.0
2024-07-19 11:40:00,33.99,33.99,33.93,33.96,30444.0,33.2522,33.2522,33.1935,33.2229,30444.0
2024-07-19 11:50:00,33.96,34.08,33.95,34.08,58990.0,33.2229,33.3403,33.2131,33.3403,58990.0
2024-07-19 12:00:00,34.08,34.18,34.07,34.17,115770.0,33.3403,33.4381,33.3305,33.4283,115770.0
2024-07-19 12:10:00,34.17,34.2,34.11,34.15,84006.0,33.4283,33.4577,33.3696,33.4087,84006.0
2024-07-19 12:20:00,34.15,34.15,34.1,34.15,38394.0,33.4087,33.4087,33.3598,33.4087,38394.0
2024-07-19 12:30:00,34.15,34.15,34.1,34.13,51644.0,33.4087,33.4087,33.3598,33.3892,51644.0
2024-07-19 12:40:00,34.13,34.14,34.09,34.09,25568.0,33.3892,33.399,33.3501,33.3501,25568.0
2024-07-19 12:50:00,34.09,34.1,34.05,34.07,51166.0,33.3501,33.3598,33.3109,33.3305,51166.0
2024-07-19 13:00:00,34.07,34.08,33.94,33.95,167904.0,33.3305,33.3403,33.2033,33.2131,167904.0
2024-07-19 13:10:00,33.95,33.95,33.88,33.9,45926.0,33.2131,33.2131,33.1446,33.1642,45926.0
2024-07-19 13:20:00,33.9,33.91,33.87,33.89,69742.0,33.1642,33.174,33.1348,33.1544,69742.0
2024-07-19 13:30:00,33.89,33.94,33.87,33.93,46860.0,33.1544,33.2033,33.1348,33.1935,46860.0
2024-07-19 13:40:00,33.93,33.95,33.88,33.95,91972.0,33.1935,33.2131,33.1446,33.2131,91972.0
2024-07-19 13:50:00,33.94,33.94,33.91,33.94,53328.0,33.2033,33.2033,33.174,33.2033,53328.0
2024-07-19 14:00:00,33.94,33.96,33.87,33.92,57244.0,33.2033,33.2229,33.1348,33.1837,57244.0
2024-07-19 14:10:00,33.92,33.95,33.9,33.91,44128.0,33.1837,33.2131,33.1642,33.174,44128.0
2024-07-19 14:20:00,33.91,33.92,33.89,33.91,68736.0,33.174,33.1837,33.1544,33.174,68736.0
2024-07-19 14:30:00,33.9,33.91,33.87,33.9,90418.0,33.1642,33.174,33.1348,33.1642,90418.0
2024-07-19 14:40:00,33.9,33.92,33.87,33.91,90238.0,33.1642,33.1837,33.1348,33.174,90238.0
2024-07-19 14:50:00,33.91,33.96,33.91,33.93,42814.0,33.174,33.2229,33.174,33.1935,42814.0
2024-07-19 15:00:00,33.93,34.01,33.93,33.99,60362.0,33.1935,33.2718,33.1935,33.2522,60362.0
2024-07-19 15:10:00,33.98,34.01,33.91,33.97,202170.0,33.2424,33.2718,33.174,33.2327,202170.0
2024-07-19 15:20:00,33.97,34.0,33.96,33.98,67796.0,33.2327,33.262,33.2229,33.2424,67796.0
2024-07-19 15:30:00,33.98,33.98,33.91,33.93,72842.0,33.2424,33.2424,33.174,33.1935,72842.0
2024-07-19 15:40:00,33.93,33.93,33.84,33.85,91190.0,33.1935,33.1935,33.1055,33.1153,91190.0
2024-07-19 15:50:00,33.85,33.95,33.82,33.94,453956.0,33.1153,33.2131,33.0859,33.2033,453956.0
2024-07-22 09:30:00,34.08,34.21,33.92,34.1,84470.0,33.3403,33.4674,33.1837,33.3598,84470.0
2024-07-22 09:40:00,34.08,34.11,33.99,34.07,31302.0,33.3403,33.3696,33.2522,33.3305,31302.0
2024-07-22 09:50:00,34.07,34.07,33.78,33.79,38108.0,33.3305,33.3305,33.0468,33.0566,38108.0
2024-07-22 10:00:00,33.8,33.8,33.69,33.74,48688.0,33.0663,33.0663,32.9587,33.0076,48688.0
2024-07-22 10:10:00,33.73,33.84,33.73,33.82,35528.0,32.9979,33.1055,32.9979,33.0859,35528.0
2024-07-22 10:20:00,33.81,33.88,33.79,33.85,52932.0,33.0761,33.1446,33.0566,33.1153,52932.0
2024-07-22 10:30:00,33.85,33.98,33.85,33.96,55690.0,33.1153,33.2424,33.1153,33.2229,55690.0
2024-07-22 10:40:00,33.97,34.05,33.97,34.02,32746.0,33.2327,33.3109,33.2327,33.2816,32746.0
2024-07-22 10:50:00,34.02,34.08,34.01,34.07,56708.0,33.2816,33.3403,33.2718,33.3305,56708.0
2024-07-22 11:00:00,34.07,34.16,34.05,34.05,63420.0,33.3305,33.4185,33.3109,33.3109,63420.0
2024-07-22 11:10:00,34.04,34.08,33.98,34.02,45662.0,33.3011,33.3403,33.2424,33.2816,45662.0
2024-07-22 11:20:00,34.02,34.07,33.96,33.96,41284.0,33.2816,33.3305,33.2229,33.2229,41284.0
2024-07-22 11:30:00,33.95,33.96,33.93,33.95,19890.0,33.2131,33.2229,33.1935,33.2131,19890.0
2024-07-22 11:40:00,33.95,33.96,33.92,33.95,18014.0,33.2131,33.2229,33.1837,33.2131,18014.0
2024-07-22 11:50:00,33.95,33.99,33.94,33.98,22950.0,33.2131,33.2522,33.2033,33.2424,22950.0
2024-07-22 12:00:00,33.98,33.99,33.96,33.99,32834.0,33.2424,33.2522,33.2229,33.2522,32834.0
2024-07-22 12:10:00,33.99,34.03,33.99,34.02,23662.0,33.2522,33.2914,33.2522,33.2816,23662.0
2024-07-22 12:20:00,34.03,34.03,33.99,33.99,15984.0,33.2914,33.2914,33.2522,33.2522,15984.0
2024-07-22 12:30:00,33.99,34.05,33.95,34.04,18872.0,33.2522,33.3109,33.2131,33.3011,18872.0
2024-07-22 12:40:00,34.03,34.03,33.98,33.98,12418.0,33.2914,33.2914,33.2424,33.2424,12418.0
2024-07-22 12:50:00,33.99,34.09,33.99,34.08,24016.0,33.2522,33.3501,33.2522,33.3403,24016.0
2024-07-22 13:00:00,34.09,34.21,34.08,34.15,47240.0,33.3501,33.4674,33.3403,33.4087,47240.0
2024-07-22 13:10:00,34.15,34.16,34.1,34.16,22622.0,33.4087,33.4185,33.3598,33.4185,22622.0
2024-07-22 13:20:00,34.15,34.17,34.13,34.17,20130.0,33.4087,33.4283,33.3892,33.4283,20130.0
2024-07-22 13:30:00,34.16,34.19,34.15,34.18,18302.0,33.4185,33.4479,33.4087,33.4381,18302.0
2024-07-22 13:40:00,34.19,34.2,34.14,34.18,24196.0,33.4479,33.4577,33.399,33.4381,24196.0
2024-07-22 13:50:00,34.2,34.2,34.17,34.19,16646.0,33.4577,33.4577,33.4283,33.4479,16646.0
2024-07-22 14:00:00,34.19,34.2,34.16,34.2,24716.0,33.4479,33.4577,33.4185,33.4577,24716.0
2024-07-22 14:10:00,34.2,34.2,34.16,34.2,24098.0,33.4577,33.4577,33.4185,33.4577,24098.0
2024-07-22 14:20:00,34.19,34.2,34.18,34.2,15592.0,33.4479,33.4577,33.4381,33.4577,15592.0
2024-07-22 14:30:00,34.2,34.26,34.2,34.24,25518.0,33.4577,33.5164,33.4577,33.4968,25518.0
2024-07-22 14:40:00,34.24,34.26,34.22,34.23,13540.0,33.4968,33.5164,33.4772,33.487,13540.0
2024-07-22 14:50:00,34.22,34.24,34.2,34.21,25648.0,33.4772,33.4968,33.4577,33.4674,25648.0
2024-07-22 15:00:00,34.2,34.23,34.17,34.23,41986.0,33.4577,33.487,33.4283,33.487,41986.0
2024-07-22 15:10:00,34.23,34.24,34.18,34.18,47064.0,33.487,33.4968,33.4381,33.4381,47064.0
2024-07-22 15:20:00,34.18,34.21,34.17,34.18,44202.0,33.4381,33.4674,33.4283,33.4381,44202.0
2024-07-22 15:30:00,34.18,34.2,34.18,34.19,34958.0,33.4381,33.4577,33.4381,33.4479,34958.0
2024-07-22 15:40:00,34.19,34.2,34.14,34.15,85332.0,33.4479,33.4577,33.399,33.4087,85332.0
2024-07-22 15:50:00,34.15,34.17,34.09,34.15,385168.0,33.4087,33.4283,33.3501,33.4087,385168.0
2024-07-23 09:30:00,34.04,34.15,33.96,34.05,57344.0,33.3011,33.4087,33.2229,33.3109,57344.0
2024-07-23 09:40:00,34.06,34.19,34.04,34.14,39326.0,33.3207,33.4479,33.3011,33.399,39326.0
2024-07-23 09:50:00,34.14,34.2,34.1,34.14,55834.0,33.399,33.4577,33.3598,33.399,55834.0
2024-07-23 10:00:00,34.13,34.19,34.1,34.11,19698.0,33.3892,33.4479,33.3598,33.3696,19698.0
2024-07-23 10:10:00,34.13,34.13,34.06,34.07,28162.0,33.3892,33.3892,33.3207,33.3305,28162.0
2024-07-23 10:20:00,34.07,34.11,34.04,34.1,36422.0,33.3305,33.3696,33.3011,33.3598,36422.0
2024-07-23 10:30:00,34.1,34.11,34.07,34.09,29310.0,33.3598,33.3696,33.3305,33.3501,29310.0
2024-07-23 10:40:00,34.08,34.08,33.98,34.0,36316.0,33.3403,33.3403,33.2424,33.262,36316.0
2024-07-23 10:50:00,34.01,34.06,33.99,34.05,28304.0,33.2718,33.3207,33.2522,33.3109,28304.0
2024-07-23 11:00:00,34.06,34.07,33.99,34.02,15890.0,33.3207,33.3305,33.2522,33.2816,15890.0
2024-07-23 11:10:00,34.02,34.04,34.0,34.02,24504.0,33.2816,33.3011,33.262,33.2816,24504.0
2024-07-23 11:20:00,34.02,34.02,33.99,34.01,25720.0,33.2816,33.2816,33.2522,33.2718,25720.0
2024-07-23 11:30:00,34.01,34.03,34.0,34.02,20902.0,33.2718,33.2914,33.262,33.2816,20902.0
2024-07-23 11:40:00,34.02,34.13,34.02,34.13,39626.0,33.2816,33.3892,33.2816,33.3892,39626.0
2024-07-23 11:50:00,34.13,34.16,34.08,34.13,24386.0,33.3892,33.4185,33.3403,33.3892,24386.0
2024-07-23 12:00:00,34.13,34.13,34.05,34.05,20140.0,33.3892,33.3892,33.3109,33.3109,20140.0
2024-07-23 12:10:00,34.05,34.06,34.0,34.04,24100.0,33.3109,33.3207,33.262,33.3011,24100.0
2024-07-23 12:20:00,34.04,34.04,33.97,33.97,38292.0,33.3011,33.3011,33.2327,33.2327,38292.0
2024-07-23 12:30:00,33.96,33.99,33.93,33.94,13002.0,33.2229,33.2522,33.1935,33.2033,13002.0
2024-07-23 12:40:00,33.95,33.97,33.94,33.95,19256.0,33.2131,33.2327,33.2033,33.2131,19256.0
2024-07-23 12:50:00,33.96,33.98,33.94,33.97,16154.0,33.2229,33.2424,33.2033,33.2327,16154.0
2024-07-23 13:00:00,33.98,33.99,33.97,33.98,13710.0,33.2424,33.2522,33.2327,33.2424,13710.0
2024-07-23 13:10:00,33.98,33.98,33.95,33.95,21348.0,33.2424,33.2424,33.2131,33.2131,21348.0
2024-07-23 13:20:00,33.96,33.99,33.95,33.96,21666.0,33.2229,33.2522,33.2131,33.2229,21666.0
2024-07-23 13:30:00,33.96,33.98,33.95,33.98,28426.0,33.2229,33.2424,33.2131,33.2424,28426.0
2024-07-23 13:40:00,33.98,34.0,33.95,33.99,22132.0,33.2424,33.262,33.2131,33.2522,22132.0
2024-07-23 13:50:00,34.0,34.05,34.0,34.02,36200.0,33.262,33.3109,33.262,33.2816,36200.0
2024-07-23 14:00:00,34.02,34.07,34.02,34.02,30034.0,33.2816,33.3305,33.2816,33.2816,30034.0
2024-07-23 14:10:00,34.02,34.03,33.98,34.0,54018.0,33.2816,33.2914,33.2424,33.262,54018.0
2024-07-23 14:20:00,33.99,34.04,33.99,34.03,32568.0,33.2522,33.3011,33.2522,33.2914,32568.0
2024-07-23 14:30:00,34.03,34.04,33.98,33.99,38946.0,33.2914,33.3011,33.2424,33.2522,38946.0
2024-07-23 14:40:00,33.99,34.03,33.99,34.02,27566.0,33.2522,33.2914,33.2522,33.2816,27566.0
2024-07-23 14:50:00,34.03,34.12,34.02,34.1,72252.0,33.2914,33.3794,33.2816,33.3598,72252.0
2024-07-23 15:00:00,34.09,34.11,34.08,34.11,28268.0,33.3501,33.3696,33.3403,33.3696,28268.0
2024-07-23 15:10:00,34.11,34.15,34.11,34.13,34866.0,33.3696,33.4087,33.3696,33.3892,34866.0
2024-07-23 15:20:00,34.13,34.15,34.12,34.13,47566.0,33.3892,33.4087,33.3794,33.3892,47566.0
2024-07-23 15:30:00,34.13,34.13,34.06,34.06,36532.0,33.3892,33.3892,33.3207,33.3207,36532.0
2024-07-23 15:40:00,34.06,34.07,34.0,34.01,63884.0,33.3207,33.3305,33.262,33.2718,63884.0
2024-07-23 15:50:00,34.01,34.04,33.92,33.95,302574.0,33.2718,33.3011,33.1837,33.2131,302574.0
2024-07-24 09:30:00,33.91,34.02,33.83,33.99,92454.0,33.174,33.2816,33.0957,33.2522,92454.0
2024-07-24 09:40:00,33.98,34.05,33.93,33.94,42004.0,33.2424,33.3109,33.1935,33.2033,42004.0
2024-07-24 09:50:00,33.95,33.95,33.73,33.81,92256.0,33.2131,33.2131,32.9979,33.0761,92256.0
2024-07-24 10:00:00,33.8,33.84,33.64,33.67,60792.0,33.0663,33.1055,32.9098,32.9392,60792.0
2024-07-24 10:10:00,33.68,33.73,33.6,33.63,56750.0,32.949,32.9979,32.8707,32.9,56750.0
2024-07-24 10:20:00,33.63,33.81,33.63,33.79,55702.0,32.9,33.0761,32.9,33.0566,55702.0
2024-07-24 10:30:00,33.78,33.88,33.78,33.85,61224.0,33.0468,33.1446,33.0468,33.1153,61224.0
2024-07-24 10:40:00,33.85,33.92,33.82,33.92,39628.0,33.1153,33.1837,33.0859,33.1837,39628.0
2024-07-24 10:50:00,33.93,33.98,33.91,33.96,50902.0,33.1935,33.2424,33.174,33.2229,50902.0
2024-07-24 11:00:00,33.95,33.96,33.92,33.94,42142.0,33.2131,33.2229,33.1837,33.2033,42142.0
2024-07-24 11:10:00,33.92,33.96,33.91,33.94,25146.0,33.1837,33.2229,33.174,33.2033,25146.0
2024-07-24 11:20:00,33.93,33.99,33.91,33.99,48428.0,33.1935,33.2522,33.174,33.2522,48428.0
2024-07-24 11:30:00,33.99,33.99,33.86,33.87,78672.0,33.2522,33.2522,33.125,33.1348,78672.0
2024-07-24 11:40:00,33.86,33.93,33.85,33.88,36472.0,33.125,33.1935,33.1153,33.1446,36472.0
2024-07-24 11:50:00,33.9,33.91,33.88,33.91,24400.0,33.1642,33.174,33.1446,33.174,24400.0
2024-07-24 12:00:00,33.92,33.97,33.88,33.89,35242.0,33.1837,33.2327,33.1446,33.1544,35242.0
2024-07-24 12:10:00,33.88,33.93,33.88,33.88,28414.0,33.1446,33.1935,33.1446,33.1446,28414.0
2024-07-24 12:20:00,33.88,33.88,33.81,33.85,17536.0,33.1446,33.1446,33.0761,33.1153,17536.0
2024-07-24 12:30:00,33.84,33.88,33.82,33.83,35034.0,33.1055,33.1446,33.0859,33.0957,35034.0
2024-07-24 12:40:00,33.82,33.88,33.81,33.85,153738.0,33.0859,33.1446,33.0761,33.1153,153738.0
2024-07-24 12:50:00,33.85,33.9,33.85,33.9,25746.0,33.1153,33.1642,33.1153,33.1642,25746.0
2024-07-24 13:00:00,33.9,33.99,33.88,33.98,25768.0,33.1642,33.2522,33.1446,33.2424,25768.0
2024-07-24 13:10:00,33.99,33.99,33.88,33.92,39708.0,33.2522,33.2522,33.1446,33.1837,39708.0
2024-07-24 13:20:00,33.92,33.93,33.9,33.91,34800.0,33.1837,33.1935,33.1642,33.174,34800.0
2024-07-24 13:30:00,33.9,33.92,33.87,33.91,22930.0,33.1642,33.1837,33.1348,33.174,22930.0
2024-07-24 13:40:00,33.9,33.9,33.84,33.86,28874.0,33.1642,33.1642,33.1055,33.125,28874.0
2024-07-24 13:50:00,33.86,33.89,33.85,33.88,29162.0,33.125,33.1544,33.1153,33.1446,29162.0
2024-07-24 14:00:00,33.89,33.96,33.89,33.95,62162.0,33.1544,33.2229,33.1544,33.2131,62162.0
2024-07-24 14:10:00,33.95,33.96,33.92,33.93,37194.0,33.2131,33.2229,33.1837,33.1935,37194.0
2024-07-24 14:20:00,33.93,33.97,33.92,33.97,33600.0,33.1935,33.2327,33.1837,33.2327,33600.0
2024-07-24 14:30:00,33.97,34.06,33.97,34.04,58982.0,33.2327,33.3207,33.2327,33.3011,58982.0
2024-07-24 14:40:00,34.04,34.04,33.99,34.02,42142.0,33.3011,33.3011,33.2522,33.2816,42142.0
2024-07-24 14:50:00,34.02,34.06,33.98,34.06,62750.0,33.2816,33.3207,33.2424,33.3207,62750.0
2024-07-24 15:00:00,34.06,34.06,33.96,33.98,57646.0,33.3207,33.3207,33.2229,33.2424,57646.0
2024-07-24 15:10:00,33.98,34.0,33.9,33.92,67146.0,33.2424,33.262,33.1642,33.1837,67146.0
2024-07-24 15:20:00,33.92,33.95,33.9,33.92,53094.0,33.1837,33.2131,33.1642,33.1837,53094.0
2024-07-24 15:30:00,33.92,33.96,33.88,33.88,96090.0,33.1837,33.2229,33.1446,33.1446,96090.0
2024-07-24 15:40:00,33.88,33.91,33.84,33.85,132432.0,33.1446,33.174,33.1055,33.1153,132432.0
2024-07-24 15:50:00,33.85,33.89,33.63,33.66,856368.0,33.1153,33.1544,32.9,32.9294,856368.0
2024-07-25 09:30:00,33.77,33.9,33.7,33.78,105896.0,33.037,33.1642,32.9685,33.0468,105896.0
2024-07-25 09:40:00,33.77,34.24,33.77,34.24,99790.0,33.037,33.4968,33.037,33.4968,99790.0
2024-07-25 09:50:00,34.24,34.71,34.23,34.62,242644.0,33.4968,33.9566,33.487,33.8685,242644.0
2024-07-25 10:00:00,34.62,34.79,34.4,34.62,316616.0,33.8685,34.0349,33.6533,33.8685,316616.0
2024-07-25 10:10:00,34.63,34.67,34.42,34.51,190932.0,33.8783,33.9175,33.6729,33.7609,190932.0
2024-07-25 10:20:00,34.52,34.55,34.44,34.5,99676.0,33.7707,33.8001,33.6925,33.7512,99676.0
2024-07-25 10:30:00,34.49,34.56,34.34,34.35,90222.0,33.7414,33.8098,33.5946,33.6044,90222.0
2024-07-25 10:40:00,34.34,34.42,34.26,34.26,65976.0,33.5946,33.6729,33.5164,33.5164,65976.0
2024-07-25 10:50:00,34.27,34.31,34.21,34.27,35652.0,33.5261,33.5653,33.4674,33.5261,35652.0
2024-07-25 11:00:00,34.27,34.38,34.27,34.35,42584.0,33.5261,33.6338,33.5261,33.6044,42584.0
2024-07-25 11:10:00,34.32,34.41,34.31,34.4,44434.0,33.5751,33.6631,33.5653,33.6533,44434.0
2024-07-25 11:20:00,34.4,34.41,34.31,34.31,20298.0,33.6533,33.6631,33.5653,33.5653,20298.0
2024-07-25 11:30:00,34.3,34.35,34.24,34.34,75184.0,33.5555,33.6044,33.4968,33.5946,75184.0
2024-07-25 11:40:00,34.34,34.4,34.3,34.3,64444.0,33.5946,33.6533,33.5555,33.5555,64444.0
2024-07-25 11:50:00,34.29,34.35,34.29,34.35,54494.0,33.5457,33.6044,33.5457,33.6044,54494.0
2024-07-25 12:00:00,34.36,34.42,34.35,34.38,40612.0,33.6142,33.6729,33.6044,33.6338,40612.0
2024-07-25 12:10:00,34.38,34.47,34.35,34.44,45438.0,33.6338,33.7218,33.6044,33.6925,45438.0
2024-07-25 12:20:00,34.43,34.52,34.42,34.52,130894.0,33.6827,33.7707,33.6729,33.7707,130894.0
2024-07-25 12:30:00,34.52,34.52,34.49,34.5,71888.0,33.7707,33.7707,33.7414,33.7512,71888.0
2024-07-25 12:40:00,34.5,34.51,34.45,34.48,41618.0,33.7512,33.7609,33.7022,33.7316,41618.0
2024-07-25 12:50:00,34.48,34.49,34.43,34.49,29212.0,33.7316,33.7414,33.6827,33.7414,29212.0
2024-07-25 13:00:00,34.49,34.63,34.49,34.61,60586.0,33.7414,33.8783,33.7414,33.8588,60586.0
2024-07-25 13:10:00,34.62,34.65,34.57,34.58,65030.0,33.8685,33.8979,33.8196,33.8294,65030.0
2024-07-25 13:20:00,34.59,34.65,34.59,34.63,28006.0,33.8392,33.8979,33.8392,33.8783,28006.0
2024-07-25 13:30:00,34.63,34.65,34.58,34.6,34200.0,33.8783,33.8979,33.8294,33.849,34200.0
2024-07-25 13:40:00,34.6,34.6,34.53,34.56,28936.0,33.849,33.849,33.7805,33.8098,28936.0
2024-07-25 13:50:00,34.54,34.59,34.54,34.56,27200.0,33.7903,33.8392,33.7903,33.8098,27200.0
2024-07-25 14:00:00,34.56,34.56,34.51,34.54,27200.0,33.8098,33.8098,33.7609,33.7903,27200.0
2024-07-25 14:10:00,34.55,34.62,34.53,34.62,30634.0,33.8001,33.8685,33.7805,33.8685,30634.0
2024-07-25 14:20:00,34.62,34.67,34.61,34.61,42896.0,33.8685,33.9175,33.8588,33.8588,42896.0
2024-07-25 14:30:00,34.61,34.68,34.6,34.63,42952.0,33.8588,33.9272,33.849,33.8783,42952.0
2024-07-25 14:40:00,34.64,34.66,34.57,34.59,93002.0,33.8881,33.9077,33.8196,33.8392,93002.0
2024-07-25 14:50:00,34.59,34.6,34.48,34.51,59390.0,33.8392,33.849,33.7316,33.7609,59390.0
2024-07-25 15:00:00,34.51,34.56,34.51,34.53,35942.0,33.7609,33.8098,33.7609,33.7805,35942.0
2024-07-25 15:10:00,34.52,34.65,34.52,34.64,56218.0,33.7707,33.8979,33.7707,33.8881,56218.0
2024-07-25 15:20:00,34.64,34.76,34.63,34.76,69974.0,33.8881,34.0055,33.8783,34.0055,69974.0
2024-07-25 15:30:00,34.76,34.77,34.65,34.66,103610.0,34.0055,34.0153,33.8979,33.9077,103610.0
2024-07-25 15:40:00,34.66,34.68,34.63,34.67,147066.0,33.9077,33.9272,33.8783,33.9175,147066.0
2024-07-25 15:50:00,34.67,34.7,34.52,34.53,547496.0,33.9175,33.9468,33.7707,33.7805,547496.0
2024-07-26 09:30:00,34.44,34.99,34.41,34.83,158498.0,33.8792,34.4202,33.8497,34.2628,158498.0
2024-07-26 09:40:00,34.81,34.91,34.7,34.91,58304.0,34.2432,34.3415,34.1349,34.3415,58304.0
2024-07-26 09:50:00,34.9,34.93,34.82,34.85,67814.0,34.3317,34.3612,34.253,34.2825,67814.0
2024-07-26 10:00:00,34.85,34.97,34.81,34.9,58512.0,34.2825,34.4006,34.2432,34.3317,58512.0
2024-07-26 10:10:00,34.9,34.99,34.84,34.94,50638.0,34.3317,34.4202,34.2727,34.371,50638.0
2024-07-26 10:20:00,34.93,35.04,34.92,34.96,73936.0,34.3612,34.4694,34.3514,34.3907,73936.0
2024-07-26 10:30:00,34.97,34.98,34.82,34.85,69394.0,34.4006,34.4104,34.253,34.2825,69394.0
2024-07-26 10:40:00,34.86,34.91,34.82,34.83,49600.0,34.2923,34.3415,34.253,34.2628,49600.0
2024-07-26 10:50:00,34.82,34.86,34.78,34.85,43290.0,34.253,34.2923,34.2136,34.2825,43290.0
2024-07-26 11:00:00,34.85,34.99,34.85,34.94,155006.0,34.2825,34.4202,34.2825,34.371,155006.0
2024-07-26 11:10:00,34.93,34.97,34.88,34.89,76802.0,34.3612,34.4006,34.312,34.3219,76802.0
2024-07-26 11:20:00,34.88,34.96,34.88,34.94,66742.0,34.312,34.3907,34.312,34.371,66742.0
2024-07-26 11:30:00,34.94,35.01,34.92,34.98,166882.0,34.371,34.4399,34.3514,34.4104,166882.0
2024-07-26 11:40:00,34.98,35.01,34.93,34.94,132762.0,34.4104,34.4399,34.3612,34.371,132762.0
2024-07-26 11:50:00,34.94,35.04,34.93,35.02,50944.0,34.371,34.4694,34.3612,34.4497,50944.0
2024-07-26 12:00:00,35.02,35.12,35.02,35.12,33034.0,34.4497,34.5481,34.4497,34.5481,33034.0
2024-07-26 12:10:00,35.12,35.15,35.08,35.13,53052.0,34.5481,34.5776,34.5088,34.5579,53052.0
2024-07-26 12:20:00,35.13,35.17,35.1,35.15,44372.0,34.5579,34.5973,34.5284,34.5776,44372.0
2024-07-26 12:30:00,35.15,35.24,35.13,35.18,112478.0,34.5776,34.6662,34.5579,34.6071,112478.0
2024-07-26 12:40:00,35.17,35.29,35.17,35.27,134340.0,34.5973,34.7153,34.5973,34.6957,134340.0
2024-07-26 12:50:00,35.27,35.35,35.26,35.33,40020.0,34.6957,34.7744,34.6858,34.7547,40020.0
2024-07-26 13:00:00,35.33,35.34,35.29,35.3,78374.0,34.7547,34.7645,34.7153,34.7252,78374.0
2024-07-26 13:10:00,35.29,35.32,35.27,35.31,51994.0,34.7153,34.7449,34.6957,34.735,51994.0
2024-07-26 13:20:00,35.31,35.36,35.29,35.35,44468.0,34.735,34.7842,34.7153,34.7744,44468.0
2024-07-26 13:30:00,35.34,35.35,35.15,35.15,66994.0,34.7645,34.7744,34.5776,34.5776,66994.0
2024-07-26 13:40:00,35.15,35.24,35.13,35.2,45460.0,34.5776,34.6662,34.5579,34.6268,45460.0
2024-07-26 13:50:00,35.21,35.24,35.19,35.23,32750.0,34.6366,34.6662,34.617,34.6563,32750.0
2024-07-26 14:00:00,35.23,35.25,35.19,35.2,48258.0,34.6563,34.676,34.617,34.6268,48258.0
2024-07-26 14:10:00,35.2,35.22,35.16,35.16,30754.0,34.6268,34.6465,34.5875,34.5875,30754.0
2024-07-26 14:20:00,35.16,35.17,35.12,35.13,94138.0,34.5875,34.5973,34.5481,34.5579,94138.0
2024-07-26 14:30:00,35.13,35.15,35.1,35.13,35994.0,34.5579,34.5776,34.5284,34.5579,35994.0
2024-07-26 14:40:00,35.13,35.15,35.08,35.12,51616.0,34.5579,34.5776,34.5088,34.5481,51616.0
2024-07-26 14:50:00,35.12,35.14,35.07,35.08,56470.0,34.5481,34.5678,34.4989,34.5088,56470.0
2024-07-26 15:00:00,35.08,35.1,35.04,35.1,44142.0,34.5088,34.5284,34.4694,34.5284,44142.0
2024-07-26 15:10:00,35.09,35.19,35.08,35.19,60428.0,34.5186,34.617,34.5088,34.617,60428.0
2024-07-26 15:20:00,35.2,35.24,35.16,35.22,88974.0,34.6268,34.6662,34.5875,34.6465,88974.0
2024-07-26 15:30:00,35.21,35.22,35.13,35.14,184840.0,34.6366,34.6465,34.5579,34.5678,184840.0
2024-07-26 15:40:00,35.14,35.2,35.13,35.19,103612.0,34.5678,34.6268,34.5579,34.617,103612.0
2024-07-26 15:50:00,35.19,35.23,35.09,35.19,491734.0,34.617,34.6563,34.5186,34.617,491734.0
2024-07-29 09:30:00,35.35,35.42,35.18,35.39,182960.0,34.7744,34.8432,34.6071,34.8137,182960.0
2024-07-29 09:40:00,35.41,35.42,35.27,35.3,49422.0,34.8334,34.8432,34.6957,34.7252,49422.0
2024-07-29 09:50:00,35.27,35.27,35.17,35.22,25576.0,34.6957,34.6957,34.5973,34.6465,25576.0
2024-07-29 10:00:00,35.24,35.28,35.2,35.21,41446.0,34.6662,34.7055,34.6268,34.6366,41446.0
2024-07-29 10:10:00,35.2,35.24,35.12,35.23,53956.0,34.6268,34.6662,34.5481,34.6563,53956.0
2024-07-29 10:20:00,35.24,35.28,35.17,35.2,69648.0,34.6662,34.7055,34.5973,34.6268,69648.0
2024-07-29 10:30:00,35.2,35.23,35.13,35.18,43358.0,34.6268,34.6563,34.5579,34.6071,43358.0
2024-07-29 10:40:00,35.16,35.22,35.15,35.18,32534.0,34.5875,34.6465,34.5776,34.6071,32534.0
2024-07-29 10:50:00,35.18,35.24,35.17,35.21,46854.0,34.6071,34.6662,34.5973,34.6366,46854.0
2024-07-29 11:00:00,35.23,35.27,35.21,35.21,35670.0,34.6563,34.6957,34.6366,34.6366,35670.0
2024-07-29 11:10:00,35.22,35.24,35.18,35.19,32246.0,34.6465,34.6662,34.6071,34.617,32246.0
2024-07-29 11:20:00,35.19,35.23,35.18,35.21,37580.0,34.617,34.6563,34.6071,34.6366,37580.0
2024-07-29 11:30:00,35.2,35.2,35.08,35.15,45862.0,34.6268,34.6268,34.5088,34.5776,45862.0
2024-07-29 11:40:00,35.15,35.27,35.13,35.26,30220.0,34.5776,34.6957,34.5579,34.6858,30220.0
2024-07-29 11:50:00,35.27,35.31,35.23,35.31,36702.0,34.6957,34.735,34.6563,34.735,36702.0
2024-07-29 12:00:00,35.3,35.33,35.29,35.32,29000.0,34.7252,34.7547,34.7153,34.7449,29000.0
2024-07-29 12:10:00,35.32,35.4,35.3,35.4,42820.0,34.7449,34.8235,34.7252,34.8235,42820.0
2024-07-29 12:20:00,35.4,35.4,35.35,35.4,25332.0,34.8235,34.8235,34.7744,34.8235,25332.0
2024-07-29 12:30:00,35.4,35.41,35.38,35.39,24530.0,34.8235,34.8334,34.8039,34.8137,24530.0
2024-07-29 12:40:00,35.39,35.4,35.33,35.33,29400.0,34.8137,34.8235,34.7547,34.7547,29400.0
2024-07-29 12:50:00,35.32,35.33,35.27,35.31,33776.0,34.7449,34.7547,34.6957,34.735,33776.0
2024-07-29 13:00:00,35.31,35.35,35.29,35.34,28052.0,34.735,34.7744,34.7153,34.7645,28052.0
2024-07-29 13:10:00,35.35,35.37,35.32,35.35,44190.0,34.7744,34.794,34.7449,34.7744,44190.0
2024-07-29 13:20:00,35.35,35.35,35.3,35.31,24662.0,34.7744,34.7744,34.7252,34.735,24662.0
2024-07-29 13:30:00,35.31,35.31,35.24,35.27,42544.0,34.735,34.735,34.6662,34.6957,42544.0
2024-07-29 13:40:00,35.27,35.29,35.26,35.26,19254.0,34.6957,34.7153,34.6858,34.6858,19254.0
2024-07-29 13:50:00,35.26,35.31,35.26,35.3,27996.0,34.6858,34.735,34.6858,34.7252,27996.0
2024-07-29 14:00:00,35.31,35.31,35.27,35.27,27066.0,34.735,34.735,34.6957,34.6957,27066.0
2024-07-29 14:10:00,35.27,35.29,35.25,35.27,29828.0,34.6957,34.7153,34.676,34.6957,29828.0
2024-07-29 14:20:00,35.28,35.32,35.28,35.3,41402.0,34.7055,34.7449,34.7055,34.7252,41402.0
2024-07-29 14:30:00,35.3,35.33,35.29,35.31,38702.0,34.7252,34.7547,34.7153,34.735,38702.0
2024-07-29 14:40:00,35.31,35.35,35.3,35.34,29420.0,34.735,34.7744,34.7252,34.7645,29420.0
2024-07-29 14:50:00,35.34,35.37,35.33,35.35,35296.0,34.7645,34.794,34.7547,34.7744,35296.0
2024-07-29 15:00:00,35.35,35.38,35.34,35.38,31366.0,34.7744,34.8039,34.7645,34.8039,31366.0
2024-07-29 15:10:00,35.38,35.38,35.33,35.34,55306.0,34.8039,34.8039,34.7547,34.7645,55306.0
2024-07-29 15:20:00,35.34,35.38,35.33,35.33,90152.0,34.7645,34.8039,34.7547,34.7547,90152.0
2024-07-29 15:30:00,35.34,35.43,35.33,35.42,111544.0,34.7645,34.8531,34.7547,34.8432,111544.0
2024-07-29 15:40:00,35.42,35.45,35.41,35.44,114116.0,34.8432,34.8727,34.8334,34.8629,114116.0
2024-07-29 15:50:00,35.44,35.49,35.4,35.4,733684.0,34.8629,34.9121,34.8235,34.8235,733684.0
2024-07-30 09:30:00,35.49,35.63,35.4,35.49,137228.0,34.9121,35.0498,34.8235,34.9121,137228.0
2024-07-30 09:40:00,35.49,35.54,35.38,35.39,68604.0,34.9121,34.9613,34.8039,34.8137,68604.0
2024-07-30 09:50:00,35.39,35.42,35.29,35.32,104594.0,34.8137,34.8432,34.7153,34.7449,104594.0
2024-07-30 10:00:00,35.32,35.32,35.13,35.19,92146.0,34.7449,34.7449,34.5579,34.617,92146.0
2024-07-30 10:10:00,35.19,35.25,35.12,35.14,53210.0,34.617,34.676,34.5481,34.5678,53210.0
2024-07-30 10:20:00,35.14,35.38,35.13,35.35,54166.0,34.5678,34.8039,34.5579,34.7744,54166.0
2024-07-30 10:30:00,35.36,35.36,35.28,35.33,38804.0,34.7842,34.7842,34.7055,34.7547,38804.0
2024-07-30 10:40:00,35.33,35.44,35.27,35.42,45962.0,34.7547,34.8629,34.6957,34.8432,45962.0
2024-07-30 10:50:00,35.42,35.44,35.35,35.37,37028.0,34.8432,34.8629,34.7744,34.794,37028.0
2024-07-30 11:00:00,35.38,35.38,35.29,35.32,51718.0,34.8039,34.8039,34.7153,34.7449,51718.0
2024-07-30 11:10:00,35.31,35.38,35.29,35.37,44578.0,34.735,34.8039,34.7153,34.794,44578.0
2024-07-30 11:20:00,35.37,35.37,35.27,35.27,50386.0,34.794,34.794,34.6957,34.6957,50386.0
2024-07-30 11:30:00,35.27,35.31,35.23,35.27,38486.0,34.6957,34.735,34.6563,34.6957,38486.0
2024-07-30 11:40:00,35.27,35.27,35.23,35.24,31604.0,34.6957,34.6957,34.6563,34.6662,31604.0
2024-07-30 11:50:00,35.24,35.26,35.22,35.24,33856.0,34.6662,34.6858,34.6465,34.6662,33856.0
2024-07-30 12:00:00,35.24,35.26,35.21,35.23,33984.0,34.6662,34.6858,34.6366,34.6563,33984.0
2024-07-30 12:10:00,35.24,35.24,35.2,35.22,20758.0,34.6662,34.6662,34.6268,34.6465,20758.0
2024-07-30 12:20:00,35.23,35.24,35.18,35.19,31616.0,34.6563,34.6662,34.6071,34.617,31616.0
2024-07-30 12:30:00,35.19,35.21,35.18,35.2,41436.0,34.617,34.6366,34.6071,34.6268,41436.0
2024-07-30 12:40:00,35.21,35.24,35.19,35.2,30974.0,34.6366,34.6662,34.617,34.6268,30974.0
2024-07-30 12:50:00,35.2,35.22,35.16,35.19,47590.0,34.6268,34.6465,34.5875,34.617,47590.0
2024-07-30 13:00:00,35.19,35.23,35.16,35.23,34390.0,34.617,34.6563,34.5875,34.6563,34390.0
2024-07-30 13:10:00,35.23,35.26,35.22,35.26,42372.0,34.6563,34.6858,34.6465,34.6858,42372.0
2024-07-30 13:20:00,35.26,35.27,35.21,35.22,31122.0,34.6858,34.6957,34.6366,34.6465,31122.0
2024-07-30 13:30:00,35.22,35.27,35.2,35.26,42298.0,34.6465,34.6957,34.6268,34.6858,42298.0
2024-07-30 13:40:00,35.26,35.29,35.25,35.27,41104.0,34.6858,34.7153,34.676,34.6957,41104.0
2024-07-30 13:50:00,35.27,35.29,35.26,35.27,47808.0,34.6957,34.7153,34.6858,34.6957,47808.0
2024-07-30 14:00:00,35.27,35.28,35.24,35.27,36510.0,34.6957,34.7055,34.6662,34.6957,36510.0
2024-07-30 14:10:00,35.27,35.29,35.25,35.28,37040.0,34.6957,34.7153,34.676,34.7055,37040.0
2024-07-30 14:20:00,35.29,35.32,35.27,35.32,31364.0,34.7153,34.7449,34.6957,34.7449,31364.0
2024-07-30 14:30:00,35.32,35.33,35.3,35.31,23676.0,34.7449,34.7547,34.7252,34.735,23676.0
2024-07-30 14:40:00,35.31,35.32,35.27,35.27,24296.0,34.735,34.7449,34.6957,34.6957,24296.0
2024-07-30 14:50:00,35.27,35.32,35.27,35.31,31146.0,34.6957,34.7449,34.6957,34.735,31146.0
2024-07-30 15:00:00,35.32,35.34,35.31,35.34,35842.0,34.7449,34.7645,34.735,34.7645,35842.0
2024-07-30 15:10:00,35.34,35.37,35.31,35.37,52438.0,34.7645,34.794,34.735,34.794,52438.0
2024-07-30 15:20:00,35.37,35.42,35.36,35.41,77696.0,34.794,34.8432,34.7842,34.8334,77696.0
2024-07-30 15:30:00,35.41,35.41,35.37,35.4,115462.0,34.8334,34.8334,34.794,34.8235,115462.0
2024-07-30 15:40:00,35.4,35.52,35.38,35.51,173504.0,34.8235,34.9416,34.8039,34.9318,173504.0
2024-07-30 15:50:00,35.51,35.56,35.43,35.43,577662.0,34.9318,34.9809,34.8531,34.8531,577662.0
2024-07-31 09:30:00,35.73,35.82,35.6,35.67,116860.0,35.1482,35.2367,35.0203,35.0892,116860.0
2024-07-31 09:40:00,35.66,35.8,35.62,35.78,64570.0,35.0793,35.217,35.04,35.1974,64570.0
2024-07-31 09:50:00,35.77,35.79,35.66,35.74,31002.0,35.1875,35.2072,35.0793,35.158,31002.0
2024-07-31 10:00:00,35.75,35.8,35.57,35.6,68418.0,35.1678,35.217,34.9908,35.0203,68418.0
2024-07-31 10:10:00,35.6,35.64,35.52,35.56,43364.0,35.0203,35.0596,34.9416,34.9809,43364.0
2024-07-31 10:20:00,35.54,35.63,35.52,35.58,20962.0,34.9613,35.0498,34.9416,35.0006,20962.0
2024-07-31 10:30:00,35.58,35.63,35.56,35.62,33280.0,35.0006,35.0498,34.9809,35.04,33280.0
2024-07-31 10:40:00,35.61,35.69,35.6,35.6,23852.0,35.0301,35.1088,35.0203,35.0203,23852.0
2024-07-31 10:50:00,35.6,35.75,35.59,35.74,36530.0,35.0203,35.1678,35.0105,35.158,36530.0
2024-07-31 11:00:00,35.72,35.8,35.71,35.79,21072.0,35.1383,35.217,35.1285,35.2072,21072.0
2024-07-31 11:10:00,35.77,35.78,35.72,35.76,24688.0,35.1875,35.1974,35.1383,35.1777,24688.0
2024-07-31 11:20:00,35.75,35.77,35.73,35.77,31712.0,35.1678,35.1875,35.1482,35.1875,31712.0
2024-07-31 11:30:00,35.77,35.81,35.76,35.81,16410.0,35.1875,35.2269,35.1777,35.2269,16410.0
2024-07-31 11:40:00,35.81,35.86,35.81,35.82,15748.0,35.2269,35.2761,35.2269,35.2367,15748.0
2024-07-31 11:50:00,35.83,35.83,35.77,35.81,24490.0,35.2465,35.2465,35.1875,35.2269,24490.0
2024-07-31 12:00:00,35.81,35.86,35.81,35.84,23626.0,35.2269,35.2761,35.2269,35.2564,23626.0
2024-07-31 12:10:00,35.83,35.84,35.77,35.78,14102.0,35.2465,35.2564,35.1875,35.1974,14102.0
2024-07-31 12:20:00,35.78,35.81,35.77,35.79,22258.0,35.1974,35.2269,35.1875,35.2072,22258.0
2024-07-31 12:30:00,35.79,35.81,35.77,35.79,20940.0,35.2072,35.2269,35.1875,35.2072,20940.0
2024-07-31 12:40:00,35.79,35.84,35.77,35.82,30158.0,35.2072,35.2564,35.1875,35.2367,30158.0
2024-07-31 12:50:00,35.83,35.84,35.76,35.77,23092.0,35.2465,35.2564,35.1777,35.1875,23092.0
2024-07-31 13:00:00,35.76,35.77,35.73,35.73,28688.0,35.1777,35.1875,35.1482,35.1482,28688.0
2024-07-31 13:10:00,35.73,35.75,35.68,35.68,21638.0,35.1482,35.1678,35.099,35.099,21638.0
2024-07-31 13:20:00,35.67,35.73,35.67,35.69,32368.0,35.0892,35.1482,35.0892,35.1088,32368.0
2024-07-31 13:30:00,35.68,35.68,35.54,35.57,99298.0,35.099,35.099,34.9613,34.9908,99298.0
2024-07-31 13:40:00,35.56,35.6,35.54,35.57,45590.0,34.9809,35.0203,34.9613,34.9908,45590.0
2024-07-31 13:50:00,35.59,35.68,35.59,35.67,30058.0,35.0105,35.099,35.0105,35.0892,30058.0
2024-07-31 14:00:00,35.66,35.66,35.6,35.62,22292.0,35.0793,35.0793,35.0203,35.04,22292.0
2024-07-31 14:10:00,35.63,35.65,35.6,35.65,23026.0,35.0498,35.0695,35.0203,35.0695,23026.0
2024-07-31 14:20:00,35.64,35.66,35.61,35.63,33232.0,35.0596,35.0793,35.0301,35.0498,33232.0
2024-07-31 14:30:00,35.63,35.7,35.62,35.65,35400.0,35.0498,35.1187,35.04,35.0695,35400.0
2024-07-31 14:40:00,35.66,35.77,35.65,35.77,36820.0,35.0793,35.1875,35.0695,35.1875,36820.0
2024-07-31 14:50:00,35.77,35.85,35.77,35.83,99986.0,35.1875,35.2662,35.1875,35.2465,99986.0
2024-07-31 15:00:00,35.83,35.86,35.73,35.73,58308.0,35.2465,35.2761,35.1482,35.1482,58308.0
2024-07-31 15:10:00,35.72,35.77,35.64,35.64,65506.0,35.1383,35.1875,35.0596,35.0596,65506.0
2024-07-31 15:20:00,35.65,35.71,35.53,35.56,102118.0,35.0695,35.1285,34.9514,34.9809,102118.0
2024-07-31 15:30:00,35.56,35.68,35.52,35.59,98908.0,34.9809,35.099,34.9416,35.0105,98908.0
2024-07-31 15:40:00,35.6,35.63,35.54,35.55,209342.0,35.0203,35.0498,34.9613,34.9711,209342.0
2024-07-31 15:50:00,35.54,35.54,35.26,35.38,839440.0,34.9613,34.9613,34.6858,34.8039,839440.0
2024-08-01 09:30:00,35.21,35.49,35.15,35.38,117686.0,34.6366,34.9121,34.5776,34.8039,117686.0
2024-08-01 09:40:00,35.4,35.56,35.35,35.42,141294.0,34.8235,34.9809,34.7744,34.8432,141294.0
2024-08-01 09:50:00,35.44,35.45,35.04,35.04,47654.0,34.8629,34.8727,34.4694,34.4694,47654.0
2024-08-01 10:00:00,35.03,35.07,34.95,34.95,69506.0,34.4596,34.4989,34.3809,34.3809,69506.0
2024-08-01 10:10:00,34.95,34.96,34.8,34.81,62906.0,34.3809,34.3907,34.2333,34.2432,62906.0
2024-08-01 10:20:00,34.81,34.82,34.65,34.71,64888.0,34.2432,34.253,34.0858,34.1448,64888.0
2024-08-01 10:30:00,34.71,34.74,34.66,34.7,70486.0,34.1448,34.1743,34.0956,34.1349,70486.0
2024-08-01 10:40:00,34.7,34.71,34.6,34.61,57322.0,34.1349,34.1448,34.0366,34.0464,57322.0
2024-08-01 10:50:00,34.62,34.65,34.51,34.56,100394.0,34.0563,34.0858,33.948,33.9972,100394.0
2024-08-01 11:00:00,34.54,34.55,34.42,34.45,83418.0,33.9776,33.9874,33.8595,33.889,83418.0
2024-08-01 11:10:00,34.45,34.47,34.24,34.26,106288.0,33.889,33.9087,33.6824,33.7021,106288.0
2024-08-01 11:20:00,34.26,34.27,33.77,33.84,375326.0,33.7021,33.712,33.2201,33.289,375326.0
2024-08-01 11:30:00,33.84,33.89,33.71,33.8,173434.0,33.289,33.3381,33.1611,33.2496,173434.0
2024-08-01 11:40:00,33.81,33.81,33.65,33.77,106932.0,33.2594,33.2594,33.102,33.2201,106932.0
2024-08-01 11:50:00,33.76,33.88,33.72,33.73,67030.0,33.2103,33.3283,33.1709,33.1807,67030.0
2024-08-01 12:00:00,33.73,33.77,33.69,33.73,48012.0,33.1807,33.2201,33.1414,33.1807,48012.0
2024-08-01 12:10:00,33.72,33.74,33.64,33.68,64828.0,33.1709,33.1906,33.0922,33.1316,64828.0
2024-08-01 12:20:00,33.69,33.73,33.59,33.71,79308.0,33.1414,33.1807,33.043,33.1611,79308.0
2024-08-01 12:30:00,33.73,33.74,33.6,33.65,61228.0,33.1807,33.1906,33.0529,33.102,61228.0
2024-08-01 12:40:00,33.65,33.67,33.59,33.61,51688.0,33.102,33.1217,33.043,33.0627,51688.0
2024-08-01 12:50:00,33.62,33.64,33.58,33.6,71474.0,33.0725,33.0922,33.0332,33.0529,71474.0
2024-08-01 13:00:00,33.6,33.64,33.57,33.6,38602.0,33.0529,33.0922,33.0233,33.0529,38602.0
2024-08-01 13:10:00,33.6,33.72,33.59,33.66,62176.0,33.0529,33.1709,33.043,33.1119,62176.0
2024-08-01 13:20:00,33.66,33.74,33.64,33.73,52244.0,33.1119,33.1906,33.0922,33.1807,52244.0
2024-08-01 13:30:00,33.73,33.73,33.63,33.66,64838.0,33.1807,33.1807,33.0824,33.1119,64838.0
2024-08-01 13:40:00,33.66,33.69,33.62,33.64,81266.0,33.1119,33.1414,33.0725,33.0922,81266.0
2024-08-01 13:50:00,33.64,33.64,33.52,33.57,64514.0,33.0922,33.0922,32.9742,33.0233,64514.0
2024-08-01 14:00:00,33.56,33.56,33.39,33.39,63044.0,33.0135,33.0135,32.8463,32.8463,63044.0
2024-08-01 14:10:00,33.4,33.42,33.27,33.28,117858.0,32.8561,32.8758,32.7282,32.7381,117858.0
2024-08-01 14:20:00,33.29,33.41,33.28,33.4,58872.0,32.7479,32.866,32.7381,32.8561,58872.0
2024-08-01 14:30:00,33.39,33.39,33.28,33.34,104120.0,32.8463,32.8463,32.7381,32.7971,104120.0
2024-08-01 14:40:00,33.33,33.33,33.23,33.29,93986.0,32.7873,32.7873,32.6889,32.7479,93986.0
2024-08-01 14:50:00,33.29,33.33,33.27,33.3,94656.0,32.7479,32.7873,32.7282,32.7577,94656.0
2024-08-01 15:00:00,33.31,33.33,33.24,33.29,110510.0,32.7676,32.7873,32.6987,32.7479,110510.0
2024-08-01 15:10:00,33.28,33.35,33.27,33.35,86572.0,32.7381,32.8069,32.7282,32.8069,86572.0
2024-08-01 15:20:00,33.35,33.51,33.35,33.48,149370.0,32.8069,32.9643,32.8069,32.9348,149370.0
2024-08-01 15:30:00,33.48,33.56,33.45,33.55,132538.0,32.9348,33.0135,32.9053,33.0037,132538.0
2024-08-01 15:40:00,33.55,33.69,33.52,33.68,236036.0,33.0037,33.1414,32.9742,33.1316,236036.0
2024-08-01 15:50:00,33.67,33.77,33.67,33.71,693150.0,33.1217,33.2201,33.1217,33.1611,693150.0
2024-08-02 09:30:00,33.71,33.79,33.21,33.3,210828.0,33.1611,33.2398,32.6692,32.7577,210828.0
2024-08-02 09:40:00,33.31,33.63,33.2,33.6,118862.0,32.7676,33.0824,32.6594,33.0529,118862.0
2024-08-02 09:50:00,33.57,33.77,33.49,33.51,136098.0,33.0233,33.2201,32.9447,32.9643,136098.0
2024-08-02 10:00:00,33.51,33.52,33.3,33.35,108818.0,32.9643,32.9742,32.7577,32.8069,108818.0
2024-08-02 10:10:00,33.37,33.47,33.27,33.44,153976.0,32.8266,32.925,32.7282,32.8955,153976.0
2024-08-02 10:20:00,33.44,33.75,33.41,33.67,182598.0,32.8955,33.2004,32.866,33.1217,182598.0
2024-08-02 10:30:00,33.67,33.71,33.58,33.66,66264.0,33.1217,33.1611,33.0332,33.1119,66264.0
2024-08-02 10:40:00,33.64,33.66,33.44,33.51,51494.0,33.0922,33.1119,32.8955,32.9643,51494.0
2024-08-02 10:50:00,33.49,33.52,33.35,33.38,46006.0,32.9447,32.9742,32.8069,32.8364,46006.0
2024-08-02 11:00:00,33.38,33.42,33.25,33.27,60496.0,32.8364,32.8758,32.7086,32.7282,60496.0
2024-08-02 11:10:00,33.24,33.28,33.2,33.22,62180.0,32.6987,32.7381,32.6594,32.679,62180.0
2024-08-02 11:20:00,33.21,33.21,33.13,33.15,55126.0,32.6692,32.6692,32.5905,32.6102,55126.0
2024-08-02 11:30:00,33.15,33.28,33.13,33.27,86380.0,32.6102,32.7381,32.5905,32.7282,86380.0
2024-08-02 11:40:00,33.27,33.38,33.27,33.38,51860.0,32.7282,32.8364,32.7282,32.8364,51860.0
2024-08-02 11:50:00,33.38,33.51,33.35,33.46,78204.0,32.8364,32.9643,32.8069,32.9151,78204.0
2024-08-02 12:00:00,33.47,33.58,33.46,33.57,52804.0,32.925,33.0332,32.9151,33.0233,52804.0
2024-08-02 12:10:00,33.56,33.56,33.47,33.51,56562.0,33.0135,33.0135,32.925,32.9643,56562.0
2024-08-02 12:20:00,33.52,33.61,33.51,33.6,49288.0,32.9742,33.0627,32.9643,33.0529,49288.0
2024-08-02 12:30:00,33.58,33.58,33.44,33.48,183294.0,33.0332,33.0332,32.8955,32.9348,183294.0
2024-08-02 12:40:00,33.49,33.49,33.32,33.32,97524.0,32.9447,32.9447,32.7774,32.7774,97524.0
2024-08-02 12:50:00,33.32,33.33,33.22,33.31,48414.0,32.7774,32.7873,32.679,32.7676,48414.0
2024-08-02 13:00:00,33.31,33.38,33.31,33.38,84822.0,32.7676,32.8364,32.7676,32.8364,84822.0
2024-08-02 13:10:00,33.37,33.4,33.33,33.34,99322.0,32.8266,32.8561,32.7873,32.7971,99322.0
2024-08-02 13:20:00,33.34,33.37,33.32,33.32,64780.0,32.7971,32.8266,32.7774,32.7774,64780.0
2024-08-02 13:30:00,33.32,33.32,33.22,33.29,53014.0,32.7774,32.7774,32.679,32.7479,53014.0
2024-08-02 13:40:00,33.29,33.35,33.27,33.34,52014.0,32.7479,32.8069,32.7282,32.7971,52014.0
2024-08-02 13:50:00,33.34,33.38,33.32,33.35,48210.0,32.7971,32.8364,32.7774,32.8069,48210.0
2024-08-02 14:00:00,33.35,33.35,33.24,33.28,51514.0,32.8069,32.8069,32.6987,32.7381,51514.0
2024-08-02 14:10:00,33.28,33.38,33.27,33.35,32042.0,32.7381,32.8364,32.7282,32.8069,32042.0
2024-08-02 14:20:00,33.35,33.41,33.35,33.41,97434.0,32.8069,32.866,32.8069,32.866,97434.0
2024-08-02 14:30:00,33.41,33.48,33.4,33.41,68656.0,32.866,32.9348,32.8561,32.866,68656.0
2024-08-02 14:40:00,33.4,33.45,33.39,33.41,46560.0,32.8561,32.9053,32.8463,32.866,46560.0
2024-08-02 14:50:00,33.4,33.46,33.4,33.45,70940.0,32.8561,32.9151,32.8561,32.9053,70940.0
2024-08-02 15:00:00,33.45,33.59,33.45,33.56,51026.0,32.9053,33.043,32.9053,33.0135,51026.0
2024-08-02 15:10:00,33.55,33.56,33.43,33.52,135794.0,33.0037,33.0135,32.8856,32.9742,135794.0
2024-08-02 15:20:00,33.52,33.6,33.5,33.59,100338.0,32.9742,33.0529,32.9545,33.043,100338.0
2024-08-02 15:30:00,33.6,33.6,33.48,33.49,195498.0,33.0529,33.0529,32.9348,32.9447,195498.0
2024-08-02 15:40:00,33.48,33.62,33.46,33.6,294922.0,32.9348,33.0725,32.9151,33.0529,294922.0
2024-08-02 15:50:00,33.59,33.7,33.52,33.65,675800.0,33.043,33.1512,32.9742,33.102,675800.0
2024-08-05 09:30:00,33.63,33.7,33.05,33.21,286718.0,33.0824,33.1512,32.5118,32.6692,286718.0
2024-08-05 09:40:00,33.17,33.21,32.7,32.93,115414.0,32.6299,32.6692,32.1675,32.3938,115414.0
2024-08-05 09:50:00,32.92,33.09,32.87,32.91,111074.0,32.3839,32.5512,32.3347,32.3741,111074.0
2024-08-05 10:00:00,32.93,33.47,32.93,33.34,118468.0,32.3938,32.925,32.3938,32.7971,118468.0
2024-08-05 10:10:00,33.33,33.65,33.24,33.6,144032.0,32.7873,33.102,32.6987,33.0529,144032.0
2024-08-05 10:20:00,33.58,33.6,33.29,33.32,110364.0,33.0332,33.0529,32.7479,32.7774,110364.0
2024-08-05 10:30:00,33.35,33.63,33.35,33.47,169882.0,32.8069,33.0824,32.8069,32.925,169882.0
2024-08-05 10:40:00,33.48,33.52,33.31,33.37,179440.0,32.9348,32.9742,32.7676,32.8266,179440.0
2024-08-05 10:50:00,33.38,33.66,33.38,33.45,116194.0,32.8364,33.1119,32.8364,32.9053,116194.0
2024-08-05 11:00:00,33.44,33.73,33.3,33.71,246748.0,32.8955,33.1807,32.7577,33.1611,246748.0
2024-08-05 11:10:00,33.7,33.83,33.57,33.58,111974.0,33.1512,33.2791,33.0233,33.0332,111974.0
2024-08-05 11:20:00,33.51,33.64,33.51,33.57,59286.0,32.9643,33.0922,32.9643,33.0233,59286.0
2024-08-05 11:30:00,33.55,33.7,33.52,33.6,41338.0,33.0037,33.1512,32.9742,33.0529,41338.0
2024-08-05 11:40:00,33.6,33.63,33.52,33.54,48800.0,33.0529,33.0824,32.9742,32.9938,48800.0
2024-08-05 11:50:00,33.54,33.74,33.52,33.74,53356.0,32.9938,33.1906,32.9742,33.1906,53356.0
2024-08-05 12:00:00,33.73,33.81,33.72,33.76,27908.0,33.1807,33.2594,33.1709,33.2103,27908.0
2024-08-05 12:10:00,33.74,33.81,33.71,33.8,25030.0,33.1906,33.2594,33.1611,33.2496,25030.0
2024-08-05 12:20:00,33.81,33.87,33.79,33.85,27244.0,33.2594,33.3185,33.2398,33.2988,27244.0
2024-08-05 12:30:00,33.85,33.91,33.77,33.77,53414.0,33.2988,33.3578,33.2201,33.2201,53414.0
2024-08-05 12:40:00,33.78,33.8,33.6,33.63,33546.0,33.2299,33.2496,33.0529,33.0824,33546.0
2024-08-05 12:50:00,33.61,33.62,33.46,33.56,50012.0,33.0627,33.0725,32.9151,33.0135,50012.0
2024-08-05 13:00:00,33.55,33.56,33.4,33.51,36162.0,33.0037,33.0135,32.8561,32.9643,36162.0
2024-08-05 13:10:00,33.49,33.58,33.47,33.49,46528.0,32.9447,33.0332,32.925,32.9447,46528.0
2024-08-05 13:20:00,33.49,33.54,33.46,33.48,28772.0,32.9447,32.9938,32.9151,32.9348,28772.0
2024-08-05 13:30:00,33.47,33.49,33.42,33.45,61650.0,32.925,32.9447,32.8758,32.9053,61650.0
2024-08-05 13:40:00,33.46,33.52,33.41,33.43,33706.0,32.9151,32.9742,32.866,32.8856,33706.0
2024-08-05 13:50:00,33.42,33.46,33.34,33.35,29946.0,32.8758,32.9151,32.7971,32.8069,29946.0
2024-08-05 14:00:00,33.35,33.36,33.25,33.36,76764.0,32.8069,32.8168,32.7086,32.8168,76764.0
2024-08-05 14:10:00,33.35,33.38,33.3,33.38,55712.0,32.8069,32.8364,32.7577,32.8364,55712.0
2024-08-05 14:20:00,33.38,33.42,33.35,33.4,54022.0,32.8364,32.8758,32.8069,32.8561,54022.0
2024-08-05 14:30:00,33.4,33.44,33.34,33.42,43676.0,32.8561,32.8955,32.7971,32.8758,43676.0
2024-08-05 14:40:00,33.41,33.45,33.28,33.3,230568.0,32.866,32.9053,32.7381,32.7577,230568.0
2024-08-05 14:50:00,33.3,33.34,33.26,33.26,112638.0,32.7577,32.7971,32.7184,32.7184,112638.0
2024-08-05 15:00:00,33.26,33.34,33.24,33.27,147350.0,32.7184,32.7971,32.6987,32.7282,147350.0
2024-08-05 15:10:00,33.26,33.29,33.22,33.27,78180.0,32.7184,32.7479,32.679,32.7282,78180.0
2024-08-05 15:20:00,33.28,33.31,33.26,33.29,87594.0,32.7381,32.7676,32.7184,32.7479,87594.0
2024-08-05 15:30:00,33.3,33.31,33.22,33.27,107466.0,32.7577,32.7676,32.679,32.7282,107466.0
2024-08-05 15:40:00,33.27,33.29,33.2,33.21,110662.0,32.7282,32.7479,32.6594,32.6692,110662.0
2024-08-05 15:50:00,33.21,33.34,33.17,33.21,867356.0,32.6692,32.7971,32.6299,32.6692,867356.0
2024-08-06 09:30:00,32.99,33.13,32.75,33.04,265318.0,32.4528,32.5905,32.2167,32.502,265318.0
2024-08-06 09:40:00,33.05,33.27,33.04,33.17,211872.0,32.5118,32.7282,32.502,32.6299,211872.0
2024-08-06 09:50:00,33.16,33.45,33.15,33.4,289680.0,32.62,32.9053,32.6102,32.8561,289680.0
2024-08-06 10:00:00,33.42,33.6,33.4,33.6,69022.0,32.8758,33.0529,32.8561,33.0529,69022.0
2024-08-06 10:10:00,33.6,33.61,33.41,33.44,107454.0,33.0529,33.0627,32.866,32.8955,107454.0
2024-08-06 10:20:00,33.44,33.61,33.43,33.48,74532.0,32.8955,33.0627,32.8856,32.9348,74532.0
2024-08-06 10:30:00,33.48,33.57,33.42,33.44,53488.0,32.9348,33.0233,32.8758,32.8955,53488.0
2024-08-06 10:40:00,33.43,33.57,33.41,33.57,63984.0,32.8856,33.0233,32.866,33.0233,63984.0
2024-08-06 10:50:00,33.57,33.57,33.32,33.33,155344.0,33.0233,33.0233,32.7774,32.7873,155344.0
2024-08-06 11:00:00,33.35,33.42,33.31,33.33,57504.0,32.8069,32.8758,32.7676,32.7873,57504.0
2024-08-06 11:10:00,33.34,33.34,33.13,33.13,39356.0,32.7971,32.7971,32.5905,32.5905,39356.0
2024-08-06 11:20:00,33.12,33.13,32.95,32.97,133482.0,32.5807,32.5905,32.4134,32.4331,133482.0
2024-08-06 11:30:00,32.96,33.01,32.89,32.95,60544.0,32.4233,32.4725,32.3544,32.4134,60544.0
2024-08-06 11:40:00,32.95,33.03,32.93,33.03,44072.0,32.4134,32.4921,32.3938,32.4921,44072.0
2024-08-06 11:50:00,33.03,33.16,33.03,33.14,47020.0,32.4921,32.62,32.4921,32.6004,47020.0
2024-08-06 12:00:00,33.15,33.2,33.1,33.2,47436.0,32.6102,32.6594,32.561,32.6594,47436.0
2024-08-06 12:10:00,33.2,33.22,33.16,33.19,30536.0,32.6594,32.679,32.62,32.6495,30536.0
2024-08-06 12:20:00,33.2,33.21,33.09,33.1,32434.0,32.6594,32.6692,32.5512,32.561,32434.0
2024-08-06 12:30:00,33.1,33.18,33.1,33.17,45914.0,32.561,32.6397,32.561,32.6299,45914.0
2024-08-06 12:40:00,33.18,33.21,33.16,33.16,58046.0,32.6397,32.6692,32.62,32.62,58046.0
2024-08-06 12:50:00,33.15,33.3,33.15,33.27,27376.0,32.6102,32.7577,32.6102,32.7282,27376.0
2024-08-06 13:00:00,33.27,33.34,33.27,33.31,24334.0,32.7282,32.7971,32.7282,32.7676,24334.0
2024-08-06 13:10:00,33.32,33.37,33.3,33.3,24436.0,32.7774,32.8266,32.7577,32.7577,24436.0
2024-08-06 13:20:00,33.31,33.35,33.3,33.35,22850.0,32.7676,32.8069,32.7577,32.8069,22850.0
2024-08-06 13:30:00,33.35,33.38,33.3,33.35,44222.0,32.8069,32.8364,32.7577,32.8069,44222.0
2024-08-06 13:40:00,33.35,33.36,33.32,33.36,21594.0,32.8069,32.8168,32.7774,32.8168,21594.0
2024-08-06 13:50:00,33.37,33.41,33.37,33.38,31564.0,32.8266,32.866,32.8266,32.8364,31564.0
2024-08-06 14:00:00,33.38,33.38,33.31,33.33,53116.0,32.8364,32.8364,32.7676,32.7873,53116.0
2024-08-06 14:10:00,33.34,33.35,33.29,33.35,18678.0,32.7971,32.8069,32.7479,32.8069,18678.0
2024-08-06 14:20:00,33.35,33.4,33.35,33.4,25700.0,32.8069,32.8561,32.8069,32.8561,25700.0
2024-08-06 14:30:00,33.4,33.47,33.38,33.45,43068.0,32.8561,32.925,32.8364,32.9053,43068.0
2024-08-06 14:40:00,33.44,33.45,33.39,33.43,72850.0,32.8955,32.9053,32.8463,32.8856,72850.0
2024-08-06 14:50:00,33.43,33.45,33.36,33.37,70768.0,32.8856,32.9053,32.8168,32.8266,70768.0
2024-08-06 15:00:00,33.36,33.37,33.22,33.25,66532.0,32.8168,32.8266,32.679,32.7086,66532.0
2024-08-06 15:10:00,33.24,33.26,33.16,33.17,63534.0,32.6987,32.7184,32.62,32.6299,63534.0
2024-08-06 15:20:00,33.16,33.27,33.15,33.18,94566.0,32.62,32.7282,32.6102,32.6397,94566.0
2024-08-06 15:30:00,33.19,33.24,33.18,33.2,84990.0,32.6495,32.6987,32.6397,32.6594,84990.0
2024-08-06 15:40:00,33.2,33.2,32.99,32.99,145714.0,32.6594,32.6594,32.4528,32.4528,145714.0
2024-08-06 15:50:00,32.99,33.01,32.76,32.77,685012.0,32.4528,32.4725,32.2265,32.2364,685012.0
2024-08-07 09:30:00,32.93,33.13,32.92,32.94,155814.0,32.3938,32.5905,32.3839,32.4036,155814.0
2024-08-07 09:40:00,32.94,33.23,32.93,33.19,39698.0,32.4036,32.6889,32.3938,32.6495,39698.0
2024-08-07 09:50:00,33.18,33.25,33.15,33.18,44886.0,32.6397,32.7086,32.6102,32.6397,44886.0
2024-08-07 10:00:00,33.2,33.2,33.0,33.18,51588.0,32.6594,32.6594,32.4626,32.6397,51588.0
2024-08-07 10:10:00,33.18,33.18,32.98,33.02,30894.0,32.6397,32.6397,32.443,32.4823,30894.0
2024-08-07 10:20:00,33.06,33.11,32.95,32.99,27436.0,32.5217,32.5708,32.4134,32.4528,27436.0
2024-08-07 10:30:00,32.99,33.07,32.98,33.03,24570.0,32.4528,32.5315,32.443,32.4921,24570.0
2024-08-07 10:40:00,33.04,33.27,33.04,33.24,73562.0,32.502,32.7282,32.502,32.6987,73562.0
2024-08-07 10:50:00,33.23,33.31,33.16,33.2,36352.0,32.6889,32.7676,32.62,32.6594,36352.0
2024-08-07 11:00:00,33.21,33.24,33.16,33.22,27996.0,32.6692,32.6987,32.62,32.679,27996.0
2024-08-07 11:10:00,33.23,33.24,33.17,33.2,56002.0,32.6889,32.6987,32.6299,32.6594,56002.0
2024-08-07 11:20:00,33.2,33.26,33.17,33.26,41918.0,32.6594,32.7184,32.6299,32.7184,41918.0
2024-08-07 11:30:00,33.26,33.29,33.24,33.27,28108.0,32.7184,32.7479,32.6987,32.7282,28108.0
2024-08-07 11:40:00,33.26,33.28,33.11,33.15,23052.0,32.7184,32.7381,32.5708,32.6102,23052.0
2024-08-07 11:50:00,33.17,33.17,33.09,33.09,16648.0,32.6299,32.6299,32.5512,32.5512,16648.0
2024-08-07 12:00:00,33.09,33.1,32.98,33.05,31152.0,32.5512,32.561,32.443,32.5118,31152.0
2024-08-07 12:10:00,33.04,33.13,33.04,33.1,12814.0,32.502,32.5905,32.502,32.561,12814.0
2024-08-07 12:20:00,33.1,33.14,33.07,33.08,22886.0,32.561,32.6004,32.5315,32.5413,22886.0
2024-08-07 12:30:00,33.07,33.12,33.05,33.07,21676.0,32.5315,32.5807,32.5118,32.5315,21676.0
2024-08-07 12:40:00,33.06,33.1,33.02,33.04,27264.0,32.5217,32.561,32.4823,32.502,27264.0
2024-08-07 12:50:00,33.02,33.07,33.01,33.02,23048.0,32.4823,32.5315,32.4725,32.4823,23048.0
2024-08-07 13:00:00,33.02,33.04,32.9,32.9,19466.0,32.4823,32.502,32.3643,32.3643,19466.0
2024-08-07 13:10:00,32.92,32.93,32.81,32.85,19366.0,32.3839,32.3938,32.2757,32.3151,19366.0
2024-08-07 13:20:00,32.86,32.97,32.86,32.91,26594.0,32.3249,32.4331,32.3249,32.3741,26594.0
2024-08-07 13:30:00,32.91,32.99,32.91,32.97,26576.0,32.3741,32.4528,32.3741,32.4331,26576.0
2024-08-07 13:40:00,32.96,32.98,32.85,32.88,39902.0,32.4233,32.443,32.3151,32.3446,39902.0
2024-08-07 13:50:00,32.85,32.9,32.85,32.88,18118.0,32.3151,32.3643,32.3151,32.3446,18118.0
2024-08-07 14:00:00,32.85,32.87,32.77,32.8,24490.0,32.3151,32.3347,32.2364,32.2659,24490.0
2024-08-07 14:10:00,32.79,32.79,32.69,32.71,47878.0,32.2561,32.2561,32.1577,32.1774,47878.0
2024-08-07 14:20:00,32.72,32.72,32.63,32.67,42190.0,32.1872,32.1872,32.0987,32.138,42190.0
2024-08-07 14:30:00,32.66,32.66,32.59,32.64,45738.0,32.1282,32.1282,32.0593,32.1085,45738.0
2024-08-07 14:40:00,32.64,32.69,32.59,32.63,61674.0,32.1085,32.1577,32.0593,32.0987,61674.0
2024-08-07 14:50:00,32.63,32.66,32.59,32.62,35352.0,32.0987,32.1282,32.0593,32.0888,35352.0
2024-08-07 15:00:00,32.63,32.72,32.62,32.67,57732.0,32.0987,32.1872,32.0888,32.138,57732.0
2024-08-07 15:10:00,32.67,32.76,32.67,32.75,52524.0,32.138,32.2265,32.138,32.2167,52524.0
2024-08-07 15:20:00,32.75,32.78,32.71,32.74,32118.0,32.2167,32.2462,32.1774,32.2069,32118.0
2024-08-07 15:30:00,32.73,32.77,32.71,32.74,55968.0,32.197,32.2364,32.1774,32.2069,55968.0
2024-08-07 15:40:00,32.73,32.74,32.66,32.71,61936.0,32.197,32.2069,32.1282,32.1774,61936.0
2024-08-07 15:50:00,32.7,32.71,32.45,32.49,510812.0,32.1675,32.1774,31.9216,31.9609,510812.0
2024-08-08 09:30:00,32.66,32.93,32.63,32.82,88070.0,32.1282,32.3938,32.0987,32.2856,88070.0
2024-08-08 09:40:00,32.81,32.92,32.79,32.83,39316.0,32.2757,32.3839,32.2561,32.2954,39316.0
2024-08-08 09:50:00,32.84,33.06,32.84,33.01,23226.0,32.3052,32.5217,32.3052,32.4725,23226.0
2024-08-08 10:00:00,33.02,33.07,32.88,32.92,57418.0,32.4823,32.5315,32.3446,32.3839,57418.0
2024-08-08 10:10:00,32.91,33.06,32.89,33.06,35098.0,32.3741,32.5217,32.3544,32.5217,35098.0
2024-08-08 10:20:00,33.07,33.18,33.04,33.18,57980.0,32.5315,32.6397,32.502,32.6397,57980.0
2024-08-08 10:30:00,33.16,33.25,33.13,33.22,17114.0,32.62,32.7086,32.5905,32.679,17114.0
2024-08-08 10:40:00,33.22,33.24,33.13,33.2,43410.0,32.679,32.6987,32.5905,32.6594,43410.0
2024-08-08 10:50:00,33.19,33.22,33.15,33.19,37108.0,32.6495,32.679,32.6102,32.6495,37108.0
2024-08-08 11:00:00,33.2,33.24,33.16,33.18,36634.0,32.6594,32.6987,32.62,32.6397,36634.0
2024-08-08 11:10:00,33.18,33.23,33.13,33.2,46212.0,32.6397,32.6889,32.5905,32.6594,46212.0
2024-08-08 11:20:00,33.21,33.3,33.21,33.22,23918.0,32.6692,32.7577,32.6692,32.679,23918.0
2024-08-08 11:30:00,33.24,33.27,33.13,33.17,24212.0,32.6987,32.7282,32.5905,32.6299,24212.0
2024-08-08 11:40:00,33.16,33.17,33.13,33.14,30168.0,32.62,32.6299,32.5905,32.6004,30168.0
2024-08-08 11:50:00,33.13,33.19,33.13,33.18,24056.0,32.5905,32.6495,32.5905,32.6397,24056.0
2024-08-08 12:00:00,33.18,33.23,33.16,33.2,26722.0,32.6397,32.6889,32.62,32.6594,26722.0
2024-08-08 12:10:00,33.19,33.19,33.13,33.15,24232.0,32.6495,32.6495,32.5905,32.6102,24232.0
2024-08-08 12:20:00,33.17,33.19,33.13,33.13,21784.0,32.6299,32.6495,32.5905,32.5905,21784.0
2024-08-08 12:30:00,33.14,33.14,33.04,33.05,17692.0,32.6004,32.6004,32.502,32.5118,17692.0
2024-08-08 12:40:00,33.06,33.1,33.05,33.1,21682.0,32.5217,32.561,32.5118,32.561,21682.0
2024-08-08 12:50:00,33.1,33.11,33.04,33.05,23756.0,32.561,32.5708,32.502,32.5118,23756.0
2024-08-08 13:00:00,33.05,33.06,32.99,33.06,44816.0,32.5118,32.5217,32.4528,32.5217,44816.0
2024-08-08 13:10:00,33.07,33.09,33.05,33.08,16750.0,32.5315,32.5512,32.5118,32.5413,16750.0
2024-08-08 13:20:00,33.09,33.2,33.08,33.2,19978.0,32.5512,32.6594,32.5413,32.6594,19978.0
2024-08-08 13:30:00,33.21,33.23,33.15,33.18,37300.0,32.6692,32.6889,32.6102,32.6397,37300.0
2024-08-08 13:40:00,33.2,33.23,33.2,33.21,15390.0,32.6594,32.6889,32.6594,32.6692,15390.0
2024-08-08 13:50:00,33.21,33.22,33.17,33.21,22418.0,32.6692,32.679,32.6299,32.6692,22418.0
2024-08-08 14:00:00,33.2,33.26,33.19,33.26,28534.0,32.6594,32.7184,32.6495,32.7184,28534.0
2024-08-08 14:10:00,33.25,33.26,33.21,33.22,33182.0,32.7086,32.7184,32.6692,32.679,33182.0
2024-08-08 14:20:00,33.22,33.23,33.12,33.13,23344.0,32.679,32.6889,32.5807,32.5905,23344.0
2024-08-08 14:30:00,33.14,33.18,33.1,33.11,23160.0,32.6004,32.6397,32.561,32.5708,23160.0
2024-08-08 14:40:00,33.1,33.16,33.09,33.14,28638.0,32.561,32.62,32.5512,32.6004,28638.0
2024-08-08 14:50:00,33.15,33.17,33.1,33.1,30940.0,32.6102,32.6299,32.561,32.561,30940.0
2024-08-08 15:00:00,33.1,33.13,33.08,33.13,23244.0,32.561,32.5905,32.5413,32.5905,23244.0
2024-08-08 15:10:00,33.13,33.13,33.09,33.1,50636.0,32.5905,32.5905,32.5512,32.561,50636.0
2024-08-08 15:20:00,33.1,33.13,33.07,33.08,72314.0,32.561,32.5905,32.5315,32.5413,72314.0
2024-08-08 15:30:00,33.06,33.09,33.01,33.05,46420.0,32.5217,32.5512,32.4725,32.5118,46420.0
2024-08-08 15:40:00,33.06,33.13,33.04,33.11,94448.0,32.5217,32.5905,32.502,32.5708,94448.0
2024-08-08 15:50:00,33.12,33.17,33.04,33.08,279808.0,32.5807,32.6299,32.502,32.5413,279808.0
2024-08-09 09:30:00,32.98,33.02,32.85,32.85,57578.0,32.443,32.4823,32.3151,32.3151,57578.0
2024-08-09 09:40:00,32.83,32.85,32.76,32.77,30878.0,32.2954,32.3151,32.2265,32.2364,30878.0
2024-08-09 09:50:00,32.76,32.91,32.7,32.91,46790.0,32.2265,32.3741,32.1675,32.3741,46790.0
2024-08-09 10:00:00,32.92,33.01,32.88,32.93,43116.0,32.3839,32.4725,32.3446,32.3938,43116.0
2024-08-09 10:10:00,32.93,32.97,32.88,32.88,17312.0,32.3938,32.4331,32.3446,32.3446,17312.0
2024-08-09 10:20:00,32.89,32.96,32.85,32.94,23608.0,32.3544,32.4233,32.3151,32.4036,23608.0
2024-08-09 10:30:00,32.93,32.97,32.89,32.96,15906.0,32.3938,32.4331,32.3544,32.4233,15906.0
2024-08-09 10:40:00,32.96,33.04,32.96,33.01,30096.0,32.4233,32.502,32.4233,32.4725,30096.0
2024-08-09 10:50:00,33.02,33.16,33.02,33.12,71170.0,32.4823,32.62,32.4823,32.5807,71170.0
2024-08-09 11:00:00,33.13,33.2,33.12,33.16,16450.0,32.5905,32.6594,32.5807,32.62,16450.0
2024-08-09 11:10:00,33.17,33.18,33.12,33.16,11748.0,32.6299,32.6397,32.5807,32.62,11748.0
2024-08-09 11:20:00,33.17,33.19,33.13,33.17,56300.0,32.6299,32.6495,32.5905,32.6299,56300.0
2024-08-09 11:30:00,33.17,33.26,33.17,33.26,18526.0,32.6299,32.7184,32.6299,32.7184,18526.0
2024-08-09 11:40:00,33.26,33.3,33.26,33.27,14616.0,32.7184,32.7577,32.7184,32.7282,14616.0
2024-08-09 11:50:00,33.27,33.29,33.19,33.2,13876.0,32.7282,32.7479,32.6495,32.6594,13876.0
2024-08-09 12:00:00,33.22,33.23,33.17,33.17,12568.0,32.679,32.6889,32.6299,32.6299,12568.0
2024-08-09 12:10:00,33.16,33.17,33.13,33.14,9690.0,32.62,32.6299,32.5905,32.6004,9690.0
2024-08-09 12:20:00,33.15,33.19,33.14,33.19,12322.0,32.6102,32.6495,32.6004,32.6495,12322.0
2024-08-09 12:30:00,33.19,33.19,33.13,33.16,35432.0,32.6495,32.6495,32.5905,32.62,35432.0
2024-08-09 12:40:00,33.18,33.18,33.13,33.15,9836.0,32.6397,32.6397,32.5905,32.6102,9836.0
2024-08-09 12:50:00,33.15,33.24,33.13,33.24,13972.0,32.6102,32.6987,32.5905,32.6987,13972.0
2024-08-09 13:00:00,33.26,33.27,33.22,33.23,17106.0,32.7184,32.7282,32.679,32.6889,17106.0
2024-08-09 13:10:00,33.27,33.34,33.27,33.33,15626.0,32.7282,32.7971,32.7282,32.7873,15626.0
2024-08-09 13:20:00,33.33,33.38,33.31,33.38,24324.0,32.7873,32.8364,32.7676,32.8364,24324.0
2024-08-09 13:30:00,33.38,33.39,33.35,33.38,18538.0,32.8364,32.8463,32.8069,32.8364,18538.0
2024-08-09 13:40:00,33.38,33.39,33.32,33.32,12736.0,32.8364,32.8463,32.7774,32.7774,12736.0
2024-08-09 13:50:00,33.33,33.34,33.24,33.24,18382.0,32.7873,32.7971,32.6987,32.6987,18382.0
2024-08-09 14:00:00,33.24,33.27,33.21,33.24,17414.0,32.6987,32.7282,32.6692,32.6987,17414.0
2024-08-09 14:10:00,33.23,33.23,33.17,33.18,13734.0,32.6889,32.6889,32.6299,32.6397,13734.0
2024-08-09 14:20:00,33.18,33.19,33.16,33.18,14680.0,32.6397,32.6495,32.62,32.6397,14680.0
2024-08-09 14:30:00,33.18,33.2,33.15,33.18,16004.0,32.6397,32.6594,32.6102,32.6397,16004.0
2024-08-09 14:40:00,33.18,33.2,33.17,33.17,11774.0,32.6397,32.6594,32.6299,32.6299,11774.0
2024-08-09 14:50:00,33.16,33.18,33.14,33.18,21740.0,32.62,32.6397,32.6004,32.6397,21740.0
2024-08-09 15:00:00,33.18,33.2,33.14,33.19,33118.0,32.6397,32.6594,32.6004,32.6495,33118.0
2024-08-09 15:10:00,33.2,33.24,33.17,33.24,25130.0,32.6594,32.6987,32.6299,32.6987,25130.0
2024-08-09 15:20:00,33.23,33.24,33.18,33.21,24368.0,32.6889,32.6987,32.6397,32.6692,24368.0
2024-08-09 15:30:00,33.2,33.27,33.2,33.24,38674.0,32.6594,32.7282,32.6594,32.6987,38674.0
2024-08-09 15:40:00,33.24,33.26,33.2,33.26,38608.0,32.6987,32.7184,32.6594,32.7184,38608.0
2024-08-09 15:50:00,33.26,33.29,33.16,33.2,227060.0,32.7184,32.7479,32.62,32.6594,227060.0
2024-08-12 09:30:00,33.14,33.28,32.95,33.0,80286.0,32.6004,32.7381,32.4134,32.4626,80286.0
2024-08-12 09:40:00,32.99,33.04,32.94,32.97,21236.0,32.4528,32.502,32.4036,32.4331,21236.0
2024-08-12 09:50:00,32.98,33.02,32.85,32.93,31394.0,32.443,32.4823,32.3151,32.3938,31394.0
2024-08-12 10:00:00,32.91,33.04,32.88,33.04,21760.0,32.3741,32.502,32.3446,32.502,21760.0
2024-08-12 10:10:00,33.05,33.13,33.05,33.1,112174.0,32.5118,32.5905,32.5118,32.561,112174.0
2024-08-12 10:20:00,33.08,33.19,33.08,33.15,29298.0,32.5413,32.6495,32.5413,32.6102,29298.0
2024-08-12 10:30:00,33.16,33.24,33.15,33.24,29830.0,32.62,32.6987,32.6102,32.6987,29830.0
2024-08-12 10:40:00,33.24,33.24,33.13,33.15,26908.0,32.6987,32.6987,32.5905,32.6102,26908.0
2024-08-12 10:50:00,33.13,33.15,33.08,33.09,26662.0,32.5905,32.6102,32.5413,32.5512,26662.0
2024-08-12 11:00:00,33.1,33.1,32.93,32.94,31068.0,32.561,32.561,32.3938,32.4036,31068.0
2024-08-12 11:10:00,32.97,32.99,32.93,32.96,30258.0,32.4331,32.4528,32.3938,32.4233,30258.0
2024-08-12 11:20:00,32.95,33.02,32.79,32.86,68716.0,32.4134,32.4823,32.2561,32.3249,68716.0
2024-08-12 11:30:00,32.84,32.9,32.82,32.82,36002.0,32.3052,32.3643,32.2856,32.2856,36002.0
2024-08-12 11:40:00,32.82,32.9,32.81,32.9,21854.0,32.2856,32.3643,32.2757,32.3643,21854.0
2024-08-12 11:50:00,32.89,33.01,32.89,33.0,37242.0,32.3544,32.4725,32.3544,32.4626,37242.0
2024-08-12 12:00:00,33.01,33.04,32.94,32.96,41778.0,32.4725,32.502,32.4036,32.4233,41778.0
2024-08-12 12:10:00,32.96,33.04,32.96,33.01,17642.0,32.4233,32.502,32.4233,32.4725,17642.0
2024-08-12 12:20:00,33.01,33.02,32.98,32.99,14710.0,32.4725,32.4823,32.443,32.4528,14710.0
2024-08-12 12:30:00,32.99,33.01,32.96,33.01,25822.0,32.4528,32.4725,32.4233,32.4725,25822.0
2024-08-12 12:40:00,33.0,33.04,32.99,33.04,8576.0,32.4626,32.502,32.4528,32.502,8576.0
2024-08-12 12:50:00,33.02,33.05,32.98,32.99,20614.0,32.4823,32.5118,32.443,32.4528,20614.0
2024-08-12 13:00:00,32.98,32.98,32.89,32.9,15944.0,32.443,32.443,32.3544,32.3643,15944.0
2024-08-12 13:10:00,32.9,32.95,32.85,32.95,21376.0,32.3643,32.4134,32.3151,32.4134,21376.0
2024-08-12 13:20:00,32.96,32.98,32.9,32.93,21472.0,32.4233,32.443,32.3643,32.3938,21472.0
2024-08-12 13:30:00,32.93,32.98,32.93,32.96,21310.0,32.3938,32.443,32.3938,32.4233,21310.0
2024-08-12 13:40:00,32.96,32.98,32.92,32.92,15896.0,32.4233,32.443,32.3839,32.3839,15896.0
2024-08-12 13:50:00,32.91,32.91,32.88,32.88,10600.0,32.3741,32.3741,32.3446,32.3446,10600.0
2024-08-12 14:00:00,32.88,32.91,32.82,32.83,28582.0,32.3446,32.3741,32.2856,32.2954,28582.0
2024-08-12 14:10:00,32.84,32.91,32.83,32.84,22680.0,32.3052,32.3741,32.2954,32.3052,22680.0
2024-08-12 14:20:00,32.84,32.87,32.82,32.84,25156.0,32.3052,32.3347,32.2856,32.3052,25156.0
2024-08-12 14:30:00,32.84,32.85,32.78,32.82,21668.0,32.3052,32.3151,32.2462,32.2856,21668.0
2024-08-12 14:40:00,32.82,32.85,32.8,32.85,16922.0,32.2856,32.3151,32.2659,32.3151,16922.0
2024-08-12 14:50:00,32.84,32.88,32.84,32.88,19864.0,32.3052,32.3446,32.3052,32.3446,19864.0
2024-08-12 15:00:00,32.88,32.9,32.87,32.9,27042.0,32.3446,32.3643,32.3347,32.3643,27042.0
2024-08-12 15:10:00,32.91,32.92,32.88,32.9,23122.0,32.3741,32.3839,32.3446,32.3643,23122.0
2024-08-12 15:20:00,32.9,32.94,32.88,32.92,26480.0,32.3643,32.4036,32.3446,32.3839,26480.0
2024-08-12 15:30:00,32.92,32.93,32.85,32.87,45444.0,32.3839,32.3938,32.3151,32.3347,45444.0
2024-08-12 15:40:00,32.87,32.87,32.84,32.85,50476.0,32.3347,32.3347,32.3052,32.3151,50476.0
2024-08-12 15:50:00,32.85,32.9,32.84,32.84,385492.0,32.3151,32.3643,32.3052,32.3052,385492.0
2024-08-13 09:30:00,32.88,32.99,32.85,32.85,71192.0,32.3446,32.4528,32.3151,32.3151,71192.0
2024-08-13 09:40:00,32.87,33.01,32.85,32.96,14886.0,32.3347,32.4725,32.3151,32.4233,14886.0
2024-08-13 09:50:00,32.98,33.04,32.8,32.84,24674.0,32.443,32.502,32.2659,32.3052,24674.0
2024-08-13 10:00:00,32.82,32.85,32.68,32.72,33648.0,32.2856,32.3151,32.1478,32.1872,33648.0
2024-08-13 10:10:00,32.74,32.76,32.71,32.73,17228.0,32.2069,32.2265,32.1774,32.197,17228.0
2024-08-13 10:20:00,32.72,32.74,32.66,32.72,47774.0,32.1872,32.2069,32.1282,32.1872,47774.0
2024-08-13 10:30:00,32.7,32.7,32.62,32.62,13892.0,32.1675,32.1675,32.0888,32.0888,13892.0
2024-08-13 10:40:00,32.62,32.67,32.62,32.66,26398.0,32.0888,32.138,32.0888,32.1282,26398.0
2024-08-13 10:50:00,32.64,32.7,32.6,32.68,65796.0,32.1085,32.1675,32.0691,32.1478,65796.0
2024-08-13 11:00:00,32.68,32.74,32.66,32.67,23346.0,32.1478,32.2069,32.1282,32.138,23346.0
2024-08-13 11:10:00,32.67,32.74,32.66,32.71,30936.0,32.138,32.2069,32.1282,32.1774,30936.0
2024-08-13 11:20:00,32.71,32.72,32.68,32.71,31728.0,32.1774,32.1872,32.1478,32.1774,31728.0
2024-08-13 11:30:00,32.71,32.74,32.69,32.71,23126.0,32.1774,32.2069,32.1577,32.1774,23126.0
2024-08-13 11:40:00,32.71,32.81,32.7,32.8,32248.0,32.1774,32.2757,32.1675,32.2659,32248.0
2024-08-13 11:50:00,32.8,32.88,32.8,32.87,41582.0,32.2659,32.3446,32.2659,32.3347,41582.0
2024-08-13 12:00:00,32.87,32.94,32.85,32.93,23208.0,32.3347,32.4036,32.3151,32.3938,23208.0
2024-08-13 12:10:00,32.94,32.97,32.93,32.97,16028.0,32.4036,32.4331,32.3938,32.4331,16028.0
2024-08-13 12:20:00,32.97,33.02,32.95,32.97,22434.0,32.4331,32.4823,32.4134,32.4331,22434.0
2024-08-13 12:30:00,32.97,33.02,32.95,32.99,15058.0,32.4331,32.4823,32.4134,32.4528,15058.0
2024-08-13 12:40:00,32.99,33.07,32.99,33.06,25126.0,32.4528,32.5315,32.4528,32.5217,25126.0
2024-08-13 12:50:00,33.05,33.1,33.05,33.07,34670.0,32.5118,32.561,32.5118,32.5315,34670.0
2024-08-13 13:00:00,33.06,33.06,32.99,33.02,27646.0,32.5217,32.5217,32.4528,32.4823,27646.0
2024-08-13 13:10:00,33.02,33.02,32.99,32.99,16290.0,32.4823,32.4823,32.4528,32.4528,16290.0
2024-08-13 13:20:00,32.98,33.0,32.97,32.99,15344.0,32.443,32.4626,32.4331,32.4528,15344.0
2024-08-13 13:30:00,32.99,33.02,32.98,33.02,13288.0,32.4528,32.4823,32.443,32.4823,13288.0
2024-08-13 13:40:00,33.02,33.05,32.99,33.04,29188.0,32.4823,32.5118,32.4528,32.502,29188.0
2024-08-13 13:50:00,33.05,33.1,33.04,33.07,20344.0,32.5118,32.561,32.502,32.5315,20344.0
2024-08-13 14:00:00,33.07,33.16,33.06,33.15,62840.0,32.5315,32.62,32.5217,32.6102,62840.0
2024-08-13 14:10:00,33.16,33.19,33.15,33.18,48736.0,32.62,32.6495,32.6102,32.6397,48736.0
2024-08-13 14:20:00,33.18,33.18,33.13,33.13,43352.0,32.6397,32.6397,32.5905,32.5905,43352.0
2024-08-13 14:30:00,33.12,33.21,33.1,33.2,22828.0,32.5807,32.6692,32.561,32.6594,22828.0
2024-08-13 14:40:00,33.2,33.2,33.15,33.2,17134.0,32.6594,32.6594,32.6102,32.6594,17134.0
2024-08-13 14:50:00,33.2,33.2,33.13,33.13,35534.0,32.6594,32.6594,32.5905,32.5905,35534.0
2024-08-13 15:00:00,33.13,33.17,33.11,33.13,28472.0,32.5905,32.6299,32.5708,32.5905,28472.0
2024-08-13 15:10:00,33.13,33.16,33.12,33.14,50262.0,32.5905,32.62,32.5807,32.6004,50262.0
2024-08-13 15:20:00,33.14,33.2,33.13,33.2,34768.0,32.6004,32.6594,32.5905,32.6594,34768.0
2024-08-13 15:30:00,33.2,33.22,33.15,33.17,75488.0,32.6594,32.679,32.6102,32.6299,75488.0
2024-08-13 15:40:00,33.17,33.26,33.14,33.25,103826.0,32.6299,32.7184,32.6004,32.7086,103826.0
2024-08-13 15:50:00,33.26,33.26,33.1,33.18,319754.0,32.7184,32.7184,32.561,32.6397,319754.0
2024-08-14 09:30:00,33.14,33.32,33.13,33.17,59600.0,32.6004,32.7774,32.5905,32.6299,59600.0
2024-08-14 09:40:00,33.2,33.3,33.16,33.24,47258.0,32.6594,32.7577,32.62,32.6987,47258.0
2024-08-14 09:50:00,33.26,33.33,33.13,33.13,55024.0,32.7184,32.7873,32.5905,32.5905,55024.0
2024-08-14 10:00:00,33.15,33.15,33.07,33.15,28842.0,32.6102,32.6102,32.5315,32.6102,28842.0
2024-08-14 10:10:00,33.14,33.15,33.0,33.03,39250.0,32.6004,32.6102,32.4626,32.4921,39250.0
2024-08-14 10:20:00,33.03,33.17,33.02,33.11,29758.0,32.4921,32.6299,32.4823,32.5708,29758.0
2024-08-14 10:30:00,33.1,33.1,32.95,32.98,9702.0,32.561,32.561,32.4134,32.443,9702.0
2024-08-14 10:40:00,32.98,33.04,32.97,33.01,41718.0,32.443,32.502,32.4331,32.4725,41718.0
2024-08-14 10:50:00,32.99,33.09,32.96,33.08,65760.0,32.4528,32.5512,32.4233,32.5413,65760.0
2024-08-14 11:00:00,33.08,33.15,33.07,33.1,14310.0,32.5413,32.6102,32.5315,32.561,14310.0
2024-08-14 11:10:00,33.1,33.13,33.07,33.09,10534.0,32.561,32.5905,32.5315,32.5512,10534.0
2024-08-14 11:20:00,33.1,33.11,33.06,33.08,10244.0,32.561,32.5708,32.5217,32.5413,10244.0
2024-08-14 11:30:00,33.1,33.13,33.09,33.13,16190.0,32.561,32.5905,32.5512,32.5905,16190.0
2024-08-14 11:40:00,33.13,33.16,33.1,33.12,14744.0,32.5905,32.62,32.561,32.5807,14744.0
2024-08-14 11:50:00,33.15,33.17,33.15,33.15,14084.0,32.6102,32.6299,32.6102,32.6102,14084.0
2024-08-14 12:00:00,33.14,33.16,33.13,33.15,12842.0,32.6004,32.62,32.5905,32.6102,12842.0
2024-08-14 12:10:00,33.14,33.17,33.13,33.15,16798.0,32.6004,32.6299,32.5905,32.6102,16798.0
2024-08-14 12:20:00,33.15,33.16,33.02,33.03,12822.0,32.6102,32.62,32.4823,32.4921,12822.0
2024-08-14 12:30:00,33.03,33.09,33.02,33.09,17764.0,32.4921,32.5512,32.4823,32.5512,17764.0
2024-08-14 12:40:00,33.09,33.09,33.02,33.03,16918.0,32.5512,32.5512,32.4823,32.4921,16918.0
2024-08-14 12:50:00,33.03,33.14,33.03,33.13,16960.0,32.4921,32.6004,32.4921,32.5905,16960.0
2024-08-14 13:00:00,33.13,33.13,33.1,33.12,14748.0,32.5905,32.5905,32.561,32.5807,14748.0
2024-08-14 13:10:00,33.1,33.13,33.07,33.13,14326.0,32.561,32.5905,32.5315,32.5905,14326.0
2024-08-14 13:20:00,33.13,33.13,33.09,33.13,20578.0,32.5905,32.5905,32.5512,32.5905,20578.0
2024-08-14 13:30:00,33.13,33.14,33.09,33.09,9210.0,32.5905,32.6004,32.5512,32.5512,9210.0
2024-08-14 13:40:00,33.1,33.12,33.08,33.1,28230.0,32.561,32.5807,32.5413,32.561,28230.0
2024-08-14 13:50:00,33.1,33.13,33.09,33.12,14442.0,32.561,32.5905,32.5512,32.5807,14442.0
2024-08-14 14:00:00,33.11,33.12,33.05,33.06,35426.0,32.5708,32.5807,32.5118,32.5217,35426.0
2024-08-14 14:10:00,33.06,33.08,33.03,33.03,20510.0,32.5217,32.5413,32.4921,32.4921,20510.0
2024-08-14 14:20:00,33.04,33.07,33.03,33.05,31430.0,32.502,32.5315,32.4921,32.5118,31430.0
2024-08-14 14:30:00,33.05,33.09,33.04,33.08,38530.0,32.5118,32.5512,32.502,32.5413,38530.0
2024-08-14 14:40:00,33.07,33.1,33.06,33.07,21372.0,32.5315,32.561,32.5217,32.5315,21372.0
2024-08-14 14:50:00,33.07,33.13,33.07,33.13,17424.0,32.5315,32.5905,32.5315,32.5905,17424.0
2024-08-14 15:00:00,33.13,33.13,33.1,33.13,24030.0,32.5905,32.5905,32.561,32.5905,24030.0
2024-08-14 15:10:00,33.12,33.12,33.06,33.07,28390.0,32.5807,32.5807,32.5217,32.5315,28390.0
2024-08-14 15:20:00,33.07,33.1,33.06,33.07,33270.0,32.5315,32.561,32.5217,32.5315,33270.0
2024-08-14 15:30:00,33.07,33.07,33.01,33.03,65554.0,32.5315,32.5315,32.4725,32.4921,65554.0
2024-08-14 15:40:00,33.03,33.12,33.03,33.09,71440.0,32.4921,32.5807,32.4921,32.5512,71440.0
2024-08-14 15:50:00,33.09,33.2,33.03,33.13,434774.0,32.5512,32.6594,32.4921,32.5905,434774.0
2024-08-15 09:30:00,33.38,33.71,33.34,33.59,71088.0,32.8364,33.1611,32.7971,33.043,71088.0
2024-08-15 09:40:00,33.6,33.6,33.4,33.44,10084.0,33.0529,33.0529,32.8561,32.8955,10084.0
2024-08-15 09:50:00,33.45,33.45,33.37,33.38,12914.0,32.9053,32.9053,32.8266,32.8364,12914.0
2024-08-15 10:00:00,33.39,33.48,33.34,33.35,21762.0,32.8463,32.9348,32.7971,32.8069,21762.0
2024-08-15 10:10:00,33.35,33.41,33.32,33.4,21242.0,32.8069,32.866,32.7774,32.8561,21242.0
2024-08-15 10:20:00,33.41,33.43,33.36,33.4,64074.0,32.866,32.8856,32.8168,32.8561,64074.0
2024-08-15 10:30:00,33.41,33.44,33.36,33.41,20296.0,32.866,32.8955,32.8168,32.866,20296.0
2024-08-15 10:40:00,33.41,33.47,33.41,33.45,14358.0,32.866,32.925,32.866,32.9053,14358.0
2024-08-15 10:50:00,33.46,33.52,33.46,33.51,35016.0,32.9151,32.9742,32.9151,32.9643,35016.0
2024-08-15 11:00:00,33.52,33.62,33.52,33.6,16566.0,32.9742,33.0725,32.9742,33.0529,16566.0
2024-08-15 11:10:00,33.61,33.67,33.61,33.65,34342.0,33.0627,33.1217,33.0627,33.102,34342.0
2024-08-15 11:20:00,33.63,33.63,33.51,33.52,30416.0,33.0824,33.0824,32.9643,32.9742,30416.0
2024-08-15 11:30:00,33.51,33.53,33.47,33.49,42266.0,32.9643,32.984,32.925,32.9447,42266.0
2024-08-15 11:40:00,33.49,33.49,33.41,33.43,33998.0,32.9447,32.9447,32.866,32.8856,33998.0
2024-08-15 11:50:00,33.43,33.45,33.41,33.41,22970.0,32.8856,32.9053,32.866,32.866,22970.0
2024-08-15 12:00:00,33.41,33.45,33.4,33.41,20640.0,32.866,32.9053,32.8561,32.866,20640.0
2024-08-15 12:10:00,33.41,33.45,33.41,33.42,40698.0,32.866,32.9053,32.866,32.8758,40698.0
2024-08-15 12:20:00,33.42,33.46,33.4,33.45,30472.0,32.8758,32.9151,32.8561,32.9053,30472.0
2024-08-15 12:30:00,33.45,33.47,33.42,33.42,24124.0,32.9053,32.925,32.8758,32.8758,24124.0
2024-08-15 12:40:00,33.43,33.43,33.36,33.38,34738.0,32.8856,32.8856,32.8168,32.8364,34738.0
2024-08-15 12:50:00,33.38,33.41,33.38,33.41,30238.0,32.8364,32.866,32.8364,32.866,30238.0
2024-08-15 13:00:00,33.41,33.42,33.38,33.41,21760.0,32.866,32.8758,32.8364,32.866,21760.0
2024-08-15 13:10:00,33.4,33.49,33.4,33.49,24014.0,32.8561,32.9447,32.8561,32.9447,24014.0
2024-08-15 13:20:00,33.48,33.5,33.46,33.47,16480.0,32.9348,32.9545,32.9151,32.925,16480.0
2024-08-15 13:30:00,33.47,33.48,33.46,33.47,17344.0,32.925,32.9348,32.9151,32.925,17344.0
2024-08-15 13:40:00,33.47,33.49,33.45,33.47,20334.0,32.925,32.9447,32.9053,32.925,20334.0
2024-08-15 13:50:00,33.48,33.49,33.46,33.48,21190.0,32.9348,32.9447,32.9151,32.9348,21190.0
2024-08-15 14:00:00,33.47,33.48,33.44,33.46,25916.0,32.925,32.9348,32.8955,32.9151,25916.0
2024-08-15 14:10:00,33.46,33.46,33.41,33.43,15570.0,32.9151,32.9151,32.866,32.8856,15570.0
2024-08-15 14:20:00,33.43,33.45,33.42,33.44,18938.0,32.8856,32.9053,32.8758,32.8955,18938.0
2024-08-15 14:30:00,33.44,33.45,33.39,33.42,29650.0,32.8955,32.9053,32.8463,32.8758,29650.0
2024-08-15 14:40:00,33.42,33.44,33.41,33.43,60606.0,32.8758,32.8955,32.866,32.8856,60606.0
2024-08-15 14:50:00,33.43,33.47,33.42,33.47,57668.0,32.8856,32.925,32.8758,32.925,57668.0
2024-08-15 15:00:00,33.47,33.48,33.44,33.47,40144.0,32.925,32.9348,32.8955,32.925,40144.0
2024-08-15 15:10:00,33.46,33.48,33.44,33.45,48198.0,32.9151,32.9348,32.8955,32.9053,48198.0
2024-08-15 15:20:00,33.45,33.46,33.38,33.39,54790.0,32.9053,32.9151,32.8364,32.8463,54790.0
2024-08-15 15:30:00,33.38,33.42,33.35,33.39,69556.0,32.8364,32.8758,32.8069,32.8463,69556.0
2024-08-15 15:40:00,33.38,33.4,33.31,33.33,77136.0,32.8364,32.8561,32.7676,32.7873,77136.0
2024-08-15 15:50:00,33.34,33.38,33.29,33.31,341914.0,32.7971,32.8364,32.7479,32.7676,341914.0
2024-08-16 09:30:00,33.34,33.55,33.3,33.34,293118.0,32.7971,33.0037,32.7577,32.7971,293118.0
2024-08-16 09:40:00,33.31,33.41,33.31,33.39,19246.0,32.7676,32.866,32.7676,32.8463,19246.0
2024-08-16 09:50:00,33.41,33.49,33.38,33.4,27190.0,32.866,32.9447,32.8364,32.8561,27190.0
2024-08-16 10:00:00,33.42,33.55,33.4,33.44,66480.0,32.8758,33.0037,32.8561,32.8955,66480.0
2024-08-16 10:10:00,33.45,33.51,33.42,33.51,55170.0,32.9053,32.9643,32.8758,32.9643,55170.0
2024-08-16 10:20:00,33.52,33.52,33.47,33.5,44760.0,32.9742,32.9742,32.925,32.9545,44760.0
2024-08-16 10:30:00,33.5,33.52,33.43,33.51,93938.0,32.9545,32.9742,32.8856,32.9643,93938.0
2024-08-16 10:40:00,33.52,33.61,33.51,33.59,54426.0,32.9742,33.0627,32.9643,33.043,54426.0
2024-08-16 10:50:00,33.58,33.63,33.57,33.58,65484.0,33.0332,33.0824,33.0233,33.0332,65484.0
2024-08-16 11:00:00,33.58,33.74,33.56,33.71,102786.0,33.0332,33.1906,33.0135,33.1611,102786.0
2024-08-16 11:10:00,33.72,33.73,33.64,33.7,55278.0,33.1709,33.1807,33.0922,33.1512,55278.0
2024-08-16 11:20:00,33.7,33.79,33.68,33.79,37410.0,33.1512,33.2398,33.1316,33.2398,37410.0
2024-08-16 11:30:00,33.8,33.8,33.7,33.71,39744.0,33.2496,33.2496,33.1512,33.1611,39744.0
2024-08-16 11:40:00,33.71,33.79,33.66,33.76,48954.0,33.1611,33.2398,33.1119,33.2103,48954.0
2024-08-16 11:50:00,33.77,33.82,33.74,33.8,34446.0,33.2201,33.2693,33.1906,33.2496,34446.0
2024-08-16 12:00:00,33.79,33.81,33.77,33.79,31978.0,33.2398,33.2594,33.2201,33.2398,31978.0
2024-08-16 12:10:00,33.79,33.8,33.75,33.78,38718.0,33.2398,33.2496,33.2004,33.2299,38718.0
2024-08-16 12:20:00,33.77,33.82,33.76,33.81,28602.0,33.2201,33.2693,33.2103,33.2594,28602.0
2024-08-16 12:30:00,33.82,33.86,33.81,33.85,31408.0,33.2693,33.3086,33.2594,33.2988,31408.0
2024-08-16 12:40:00,33.85,33.85,33.81,33.82,31566.0,33.2988,33.2988,33.2594,33.2693,31566.0
2024-08-16 12:50:00,33.82,33.88,33.82,33.84,33584.0,33.2693,33.3283,33.2693,33.289,33584.0
2024-08-16 13:00:00,33.85,33.87,33.82,33.84,36276.0,33.2988,33.3185,33.2693,33.289,36276.0
2024-08-16 13:10:00,33.84,33.88,33.84,33.87,24082.0,33.289,33.3283,33.289,33.3185,24082.0
2024-08-16 13:20:00,33.86,33.87,33.82,33.85,26440.0,33.3086,33.3185,33.2693,33.2988,26440.0
2024-08-16 13:30:00,33.84,33.88,33.83,33.88,39122.0,33.289,33.3283,33.2791,33.3283,39122.0
2024-08-16 13:40:00,33.88,33.88,33.81,33.84,41028.0,33.3283,33.3283,33.2594,33.289,41028.0
2024-08-16 13:50:00,33.84,33.85,33.81,33.85,41588.0,33.289,33.2988,33.2594,33.2988,41588.0
2024-08-16 14:00:00,33.85,33.87,33.81,33.81,48966.0,33.2988,33.3185,33.2594,33.2594,48966.0
2024-08-16 14:10:00,33.81,33.81,33.77,33.78,33278.0,33.2594,33.2594,33.2201,33.2299,33278.0
2024-08-16 14:20:00,33.79,33.84,33.77,33.83,36136.0,33.2398,33.289,33.2201,33.2791,36136.0
2024-08-16 14:30:00,33.83,33.84,33.81,33.84,36420.0,33.2791,33.289,33.2594,33.289,36420.0
2024-08-16 14:40:00,33.85,33.85,33.8,33.81,38206.0,33.2988,33.2988,33.2496,33.2594,38206.0
2024-08-16 14:50:00,33.81,33.86,33.79,33.84,38024.0,33.2594,33.3086,33.2398,33.289,38024.0
2024-08-16 15:00:00,33.85,33.86,33.83,33.85,41364.0,33.2988,33.3086,33.2791,33.2988,41364.0
2024-08-16 15:10:00,33.85,33.87,33.82,33.85,52604.0,33.2988,33.3185,33.2693,33.2988,52604.0
2024-08-16 15:20:00,33.85,33.86,33.77,33.78,46660.0,33.2988,33.3086,33.2201,33.2299,46660.0
2024-08-16 15:30:00,33.77,33.84,33.76,33.8,72448.0,33.2201,33.289,33.2103,33.2496,72448.0
2024-08-16 15:40:00,33.8,33.83,33.78,33.79,106964.0,33.2496,33.2791,33.2299,33.2398,106964.0
2024-08-16 15:50:00,33.8,33.81,33.7,33.72,502660.0,33.2496,33.2594,33.1512,33.1709,502660.0
2024-08-19 09:30:00,33.82,33.84,33.61,33.61,117244.0,33.2693,33.289,33.0627,33.0627,117244.0
2024-08-19 09:40:00,33.6,33.63,33.54,33.58,62306.0,33.0529,33.0824,32.9938,33.0332,62306.0
2024-08-19 09:50:00,33.58,33.58,33.4,33.49,55994.0,33.0332,33.0332,32.8561,32.9447,55994.0
2024-08-19 10:00:00,33.5,33.63,33.47,33.62,25234.0,32.9545,33.0824,32.925,33.0725,25234.0
2024-08-19 10:10:00,33.6,33.62,33.45,33.45,18454.0,33.0529,33.0725,32.9053,32.9053,18454.0
2024-08-19 10:20:00,33.46,33.49,33.44,33.47,11020.0,32.9151,32.9447,32.8955,32.925,11020.0
2024-08-19 10:30:00,33.47,33.53,33.47,33.52,17236.0,32.925,32.984,32.925,32.9742,17236.0
2024-08-19 10:40:00,33.52,33.56,33.52,33.53,15912.0,32.9742,33.0135,32.9742,32.984,15912.0
2024-08-19 10:50:00,33.54,33.55,33.52,33.53,17492.0,32.9938,33.0037,32.9742,32.984,17492.0
2024-08-19 11:00:00,33.52,33.52,33.46,33.48,29604.0,32.9742,32.9742,32.9151,32.9348,29604.0
2024-08-19 11:10:00,33.48,33.49,33.4,33.4,59300.0,32.9348,32.9447,32.8561,32.8561,59300.0
2024-08-19 11:20:00,33.4,33.44,33.38,33.4,29456.0,32.8561,32.8955,32.8364,32.8561,29456.0
2024-08-19 11:30:00,33.4,33.4,33.36,33.37,24340.0,32.8561,32.8561,32.8168,32.8266,24340.0
2024-08-19 11:40:00,33.37,33.37,33.33,33.33,32280.0,32.8266,32.8266,32.7873,32.7873,32280.0
2024-08-19 11:50:00,33.34,33.35,33.33,33.34,46840.0,32.7971,32.8069,32.7873,32.7971,46840.0
2024-08-19 12:00:00,33.34,33.37,33.33,33.35,46804.0,32.7971,32.8266,32.7873,32.8069,46804.0
2024-08-19 12:10:00,33.35,33.38,33.35,33.37,13062.0,32.8069,32.8364,32.8069,32.8266,13062.0
2024-08-19 12:20:00,33.36,33.37,33.34,33.35,26496.0,32.8168,32.8266,32.7971,32.8069,26496.0
2024-08-19 12:30:00,33.35,33.35,33.33,33.34,34082.0,32.8069,32.8069,32.7873,32.7971,34082.0
2024-08-19 12:40:00,33.34,33.35,33.31,33.35,20548.0,32.7971,32.8069,32.7676,32.8069,20548.0
2024-08-19 12:50:00,33.35,33.42,33.35,33.41,13220.0,32.8069,32.8758,32.8069,32.866,13220.0
2024-08-19 13:00:00,33.42,33.44,33.4,33.44,11890.0,32.8758,32.8955,32.8561,32.8955,11890.0
2024-08-19 13:10:00,33.43,33.51,33.41,33.5,20022.0,32.8856,32.9643,32.866,32.9545,20022.0
2024-08-19 13:20:00,33.49,33.49,33.43,33.43,29602.0,32.9447,32.9447,32.8856,32.8856,29602.0
2024-08-19 13:30:00,33.42,33.42,33.4,33.41,16824.0,32.8758,32.8758,32.8561,32.866,16824.0
2024-08-19 13:40:00,33.41,33.41,33.35,33.35,9394.0,32.866,32.866,32.8069,32.8069,9394.0
2024-08-19 13:50:00,33.35,33.37,33.33,33.37,14120.0,32.8069,32.8266,32.7873,32.8266,14120.0
2024-08-19 14:00:00,33.37,33.38,33.34,33.34,18036.0,32.8266,32.8364,32.7971,32.7971,18036.0
2024-08-19 14:10:00,33.34,33.34,33.3,33.32,20124.0,32.7971,32.7971,32.7577,32.7774,20124.0
2024-08-19 14:20:00,33.31,33.32,33.28,33.29,12188.0,32.7676,32.7774,32.7381,32.7479,12188.0
2024-08-19 14:30:00,33.29,33.33,33.29,33.33,11882.0,32.7479,32.7873,32.7479,32.7873,11882.0
2024-08-19 14:40:00,33.37,33.42,33.32,33.33,148682.0,32.8266,32.8758,32.7774,32.7873,148682.0
2024-08-19 14:50:00,33.33,33.36,33.33,33.35,28684.0,32.7873,32.8168,32.7873,32.8069,28684.0
2024-08-19 15:00:00,33.35,33.35,33.29,33.33,53970.0,32.8069,32.8069,32.7479,32.7873,53970.0
2024-08-19 15:10:00,33.34,33.34,33.26,33.27,50788.0,32.7971,32.7971,32.7184,32.7282,50788.0
2024-08-19 15:20:00,33.26,33.26,33.22,33.23,50304.0,32.7184,32.7184,32.679,32.6889,50304.0
2024-08-19 15:30:00,33.22,33.23,33.17,33.18,60164.0,32.679,32.6889,32.6299,32.6397,60164.0
2024-08-19 15:40:00,33.18,33.21,33.17,33.17,88282.0,32.6397,32.6692,32.6299,32.6299,88282.0
2024-08-19 15:50:00,33.18,33.28,33.16,33.26,466542.0,32.6397,32.7381,32.62,32.7184,466542.0
2024-08-20 09:30:00,33.3,33.46,33.08,33.34,76702.0,32.7577,32.9151,32.5413,32.7971,76702.0
2024-08-20 09:40:00,33.38,33.41,33.27,33.27,24548.0,32.8364,32.866,32.7282,32.7282,24548.0
2024-08-20 09:50:00,33.27,33.3,33.2,33.26,34108.0,32.7282,32.7577,32.6594,32.7184,34108.0
2024-08-20 10:00:00,33.26,33.31,33.26,33.3,25078.0,32.7184,32.7676,32.7184,32.7577,25078.0
2024-08-20 10:10:00,33.31,33.32,33.25,33.32,36822.0,32.7676,32.7774,32.7086,32.7774,36822.0
2024-08-20 10:20:00,33.33,33.35,33.31,33.34,14392.0,32.7873,32.8069,32.7676,32.7971,14392.0
2024-08-20 10:30:00,33.33,33.35,33.3,33.33,14632.0,32.7873,32.8069,32.7577,32.7873,14632.0
2024-08-20 10:40:00,33.33,33.35,33.31,33.31,13950.0,32.7873,32.8069,32.7676,32.7676,13950.0
2024-08-20 10:50:00,33.33,33.34,33.29,33.29,105838.0,32.7873,32.7971,32.7479,32.7479,105838.0
2024-08-20 11:00:00,33.27,33.34,33.27,33.34,11770.0,32.7282,32.7971,32.7282,32.7971,11770.0
2024-08-20 11:10:00,33.34,33.34,33.27,33.29,58848.0,32.7971,32.7971,32.7282,32.7479,58848.0
2024-08-20 11:20:00,33.28,33.32,33.27,33.27,40772.0,32.7381,32.7774,32.7282,32.7282,40772.0
2024-08-20 11:30:00,33.27,33.35,33.27,33.34,56390.0,32.7282,32.8069,32.7282,32.7971,56390.0
2024-08-20 11:40:00,33.34,33.37,33.32,33.34,32692.0,32.7971,32.8266,32.7774,32.7971,32692.0
2024-08-20 11:50:00,33.35,33.43,33.35,33.43,55044.0,32.8069,32.8856,32.8069,32.8856,55044.0
2024-08-20 12:00:00,33.43,33.45,33.42,33.43,5884.0,32.8856,32.9053,32.8758,32.8856,5884.0
2024-08-20 12:10:00,33.43,33.43,33.38,33.42,8852.0,32.8856,32.8856,32.8364,32.8758,8852.0
2024-08-20 12:20:00,33.41,33.44,33.41,33.44,5546.0,32.866,32.8955,32.866,32.8955,5546.0
2024-08-20 12:30:00,33.43,33.49,33.42,33.49,13146.0,32.8856,32.9447,32.8758,32.9447,13146.0
2024-08-20 12:40:00,33.48,33.48,33.45,33.48,8822.0,32.9348,32.9348,32.9053,32.9348,8822.0
2024-08-20 12:50:00,33.48,33.49,33.46,33.49,10888.0,32.9348,32.9447,32.9151,32.9447,10888.0
2024-08-20 13:00:00,33.48,33.49,33.44,33.48,7916.0,32.9348,32.9447,32.8955,32.9348,7916.0
2024-08-20 13:10:00,33.48,33.48,33.46,33.48,4340.0,32.9348,32.9348,32.9151,32.9348,4340.0
2024-08-20 13:20:00,33.48,33.48,33.44,33.45,8372.0,32.9348,32.9348,32.8955,32.9053,8372.0
2024-08-20 13:30:00,33.45,33.45,33.41,33.41,12446.0,32.9053,32.9053,32.866,32.866,12446.0
2024-08-20 13:40:00,33.42,33.48,33.4,33.46,9588.0,32.8758,32.9348,32.8561,32.9151,9588.0
2024-08-20 13:50:00,33.46,33.46,33.41,33.41,8064.0,32.9151,32.9151,32.866,32.866,8064.0
2024-08-20 14:00:00,33.41,33.44,33.41,33.44,8258.0,32.866,32.8955,32.866,32.8955,8258.0
2024-08-20 14:10:00,33.43,33.47,33.43,33.46,8506.0,32.8856,32.925,32.8856,32.9151,8506.0
2024-08-20 14:20:00,33.48,33.5,33.47,33.48,12046.0,32.9348,32.9545,32.925,32.9348,12046.0
2024-08-20 14:30:00,33.48,33.49,33.47,33.47,12708.0,32.9348,32.9447,32.925,32.925,12708.0
2024-08-20 14:40:00,33.47,33.5,33.46,33.49,10684.0,32.925,32.9545,32.9151,32.9447,10684.0
2024-08-20 14:50:00,33.49,33.5,33.47,33.48,21876.0,32.9447,32.9545,32.925,32.9348,21876.0
2024-08-20 15:00:00,33.48,33.5,33.46,33.47,18832.0,32.9348,32.9545,32.9151,32.925,18832.0
2024-08-20 15:10:00,33.46,33.46,33.4,33.43,29966.0,32.9151,32.9151,32.8561,32.8856,29966.0
2024-08-20 15:20:00,33.44,33.46,33.43,33.45,26578.0,32.8955,32.9151,32.8856,32.9053,26578.0
2024-08-20 15:30:00,33.46,33.49,33.45,33.47,33976.0,32.9151,32.9447,32.9053,32.925,33976.0
2024-08-20 15:40:00,33.47,33.49,33.45,33.49,33758.0,32.925,32.9447,32.9053,32.9447,33758.0
2024-08-20 15:50:00,33.49,33.52,33.43,33.45,284472.0,32.9447,32.9742,32.8856,32.9053,284472.0
2024-08-21 09:30:00,33.48,33.58,33.4,33.53,33090.0,32.9348,33.0332,32.8561,32.984,33090.0
2024-08-21 09:40:00,33.52,33.61,33.51,33.54,17494.0,32.9742,33.0627,32.9643,32.9938,17494.0
2024-08-21 09:50:00,33.55,33.63,33.55,33.61,15144.0,33.0037,33.0824,33.0037,33.0627,15144.0
2024-08-21 10:00:00,33.62,33.67,33.58,33.66,13996.0,33.0725,33.1217,33.0332,33.1119,13996.0
2024-08-21 10:10:00,33.68,33.69,33.65,33.68,18902.0,33.1316,33.1414,33.102,33.1316,18902.0
2024-08-21 10:20:00,33.69,33.8,33.67,33.74,19860.0,33.1414,33.2496,33.1217,33.1906,19860.0
2024-08-21 10:30:00,33.74,33.88,33.73,33.85,21432.0,33.1906,33.3283,33.1807,33.2988,21432.0
2024-08-21 10:40:00,33.88,33.97,33.87,33.88,25730.0,33.3283,33.4168,33.3185,33.3283,25730.0
2024-08-21 10:50:00,33.88,33.88,33.77,33.84,23114.0,33.3283,33.3283,33.2201,33.289,23114.0
2024-08-21 11:00:00,33.83,33.85,33.78,33.85,12784.0,33.2791,33.2988,33.2299,33.2988,12784.0
2024-08-21 11:10:00,33.85,33.9,33.85,33.86,14884.0,33.2988,33.348,33.2988,33.3086,14884.0
2024-08-21 11:20:00,33.87,33.89,33.85,33.87,7556.0,33.3185,33.3381,33.2988,33.3185,7556.0
2024-08-21 11:30:00,33.87,33.92,33.86,33.89,23042.0,33.3185,33.3676,33.3086,33.3381,23042.0
2024-08-21 11:40:00,33.9,33.92,33.88,33.89,17828.0,33.348,33.3676,33.3283,33.3381,17828.0
2024-08-21 11:50:00,33.88,33.91,33.88,33.88,15392.0,33.3283,33.3578,33.3283,33.3283,15392.0
2024-08-21 12:00:00,33.89,33.94,33.87,33.92,25646.0,33.3381,33.3873,33.3185,33.3676,25646.0
2024-08-21 12:10:00,33.92,33.96,33.91,33.92,16290.0,33.3676,33.407,33.3578,33.3676,16290.0
2024-08-21 12:20:00,33.92,33.98,33.92,33.98,15608.0,33.3676,33.4267,33.3676,33.4267,15608.0
2024-08-21 12:30:00,33.97,34.0,33.93,33.97,21504.0,33.4168,33.4463,33.3775,33.4168,21504.0
2024-08-21 12:40:00,33.97,33.99,33.96,33.99,10276.0,33.4168,33.4365,33.407,33.4365,10276.0
2024-08-21 12:50:00,33.99,34.04,33.99,34.02,26442.0,33.4365,33.4857,33.4365,33.466,26442.0
2024-08-21 13:00:00,34.02,34.03,33.99,34.02,21332.0,33.466,33.4759,33.4365,33.466,21332.0
2024-08-21 13:10:00,34.01,34.07,33.99,34.05,20738.0,33.4562,33.5152,33.4365,33.4955,20738.0
2024-08-21 13:20:00,34.06,34.1,34.06,34.09,22384.0,33.5054,33.5447,33.5054,33.5349,22384.0
2024-08-21 13:30:00,34.09,34.13,34.08,34.1,21062.0,33.5349,33.5742,33.525,33.5447,21062.0
2024-08-21 13:40:00,34.1,34.13,34.08,34.12,35764.0,33.5447,33.5742,33.525,33.5644,35764.0
2024-08-21 13:50:00,34.13,34.17,34.12,34.15,39692.0,33.5742,33.6136,33.5644,33.5939,39692.0
2024-08-21 14:00:00,34.16,34.21,34.12,34.13,37684.0,33.6037,33.6529,33.5644,33.5742,37684.0
2024-08-21 14:10:00,34.12,34.13,34.1,34.11,19166.0,33.5644,33.5742,33.5447,33.5546,19166.0
2024-08-21 14:20:00,34.12,34.17,34.09,34.16,30734.0,33.5644,33.6136,33.5349,33.6037,30734.0
2024-08-21 14:30:00,34.17,34.22,34.1,34.13,35196.0,33.6136,33.6628,33.5447,33.5742,35196.0
2024-08-21 14:40:00,34.12,34.13,34.09,34.12,27584.0,33.5644,33.5742,33.5349,33.5644,27584.0
2024-08-21 14:50:00,34.13,34.15,34.11,34.14,26656.0,33.5742,33.5939,33.5546,33.5841,26656.0
2024-08-21 15:00:00,34.13,34.15,34.06,34.08,27640.0,33.5742,33.5939,33.5054,33.525,27640.0
2024-08-21 15:10:00,34.08,34.09,34.06,34.08,57100.0,33.525,33.5349,33.5054,33.525,57100.0
2024-08-21 15:20:00,34.08,34.09,34.05,34.09,51716.0,33.525,33.5349,33.4955,33.5349,51716.0
2024-08-21 15:30:00,34.08,34.13,34.08,34.13,83990.0,33.525,33.5742,33.525,33.5742,83990.0
2024-08-21 15:40:00,34.13,34.15,34.09,34.09,102926.0,33.5742,33.5939,33.5349,33.5349,102926.0
2024-08-21 15:50:00,34.1,34.12,34.01,34.07,356786.0,33.5447,33.5644,33.4562,33.5152,356786.0
2024-08-22 09:30:00,34.11,34.19,33.73,34.13,74156.0,33.5546,33.6333,33.1807,33.5742,74156.0
2024-08-22 09:40:00,34.13,34.16,33.91,33.93,12142.0,33.5742,33.6037,33.3578,33.3775,12142.0
2024-08-22 09:50:00,33.92,33.97,33.9,33.97,23494.0,33.3676,33.4168,33.348,33.4168,23494.0
2024-08-22 10:00:00,33.98,33.99,33.85,33.89,53272.0,33.4267,33.4365,33.2988,33.3381,53272.0
2024-08-22 10:10:00,33.88,33.88,33.84,33.84,18486.0,33.3283,33.3283,33.289,33.289,18486.0
2024-08-22 10:20:00,33.85,33.86,33.79,33.79,8136.0,33.2988,33.3086,33.2398,33.2398,8136.0
2024-08-22 10:30:00,33.8,33.83,33.79,33.81,22222.0,33.2496,33.2791,33.2398,33.2594,22222.0
2024-08-22 10:40:00,33.81,33.83,33.77,33.8,49680.0,33.2594,33.2791,33.2201,33.2496,49680.0
2024-08-22 10:50:00,33.81,33.84,33.79,33.79,22336.0,33.2594,33.289,33.2398,33.2398,22336.0
2024-08-22 11:00:00,33.79,33.81,33.74,33.74,20974.0,33.2398,33.2594,33.1906,33.1906,20974.0
2024-08-22 11:10:00,33.73,33.74,33.66,33.68,43128.0,33.1807,33.1906,33.1119,33.1316,43128.0
2024-08-22 11:20:00,33.67,33.7,33.63,33.69,30690.0,33.1217,33.1512,33.0824,33.1414,30690.0
2024-08-22 11:30:00,33.69,33.74,33.69,33.73,29664.0,33.1414,33.1906,33.1414,33.1807,29664.0
2024-08-22 11:40:00,33.73,33.79,33.72,33.74,22730.0,33.1807,33.2398,33.1709,33.1906,22730.0
2024-08-22 11:50:00,33.73,33.73,33.68,33.7,20718.0,33.1807,33.1807,33.1316,33.1512,20718.0
2024-08-22 12:00:00,33.71,33.77,33.69,33.77,49740.0,33.1611,33.2201,33.1414,33.2201,49740.0
2024-08-22 12:10:00,33.77,33.79,33.74,33.75,32544.0,33.2201,33.2398,33.1906,33.2004,32544.0
2024-08-22 12:20:00,33.76,33.82,33.75,33.8,30762.0,33.2103,33.2693,33.2004,33.2496,30762.0
2024-08-22 12:30:00,33.8,33.84,33.8,33.82,17280.0,33.2496,33.289,33.2496,33.2693,17280.0
2024-08-22 12:40:00,33.81,33.84,33.76,33.77,18020.0,33.2594,33.289,33.2103,33.2201,18020.0
2024-08-22 12:50:00,33.77,33.77,33.66,33.67,31964.0,33.2201,33.2201,33.1119,33.1217,31964.0
2024-08-22 13:00:00,33.67,33.68,33.64,33.66,24682.0,33.1217,33.1316,33.0922,33.1119,24682.0
2024-08-22 13:10:00,33.66,33.69,33.65,33.68,31192.0,33.1119,33.1414,33.102,33.1316,31192.0
2024-08-22 13:20:00,33.68,33.69,33.65,33.66,27994.0,33.1316,33.1414,33.102,33.1119,27994.0
2024-08-22 13:30:00,33.65,33.66,33.57,33.65,24476.0,33.102,33.1119,33.0233,33.102,24476.0
2024-08-22 13:40:00,33.65,33.68,33.63,33.66,18212.0,33.102,33.1316,33.0824,33.1119,18212.0
2024-08-22 13:50:00,33.66,33.68,33.59,33.6,20918.0,33.1119,33.1316,33.043,33.0529,20918.0
2024-08-22 14:00:00,33.6,33.63,33.58,33.63,10410.0,33.0529,33.0824,33.0332,33.0824,10410.0
2024-08-22 14:10:00,33.63,33.68,33.62,33.66,15422.0,33.0824,33.1316,33.0725,33.1119,15422.0
2024-08-22 14:20:00,33.67,33.7,33.63,33.7,16608.0,33.1217,33.1512,33.0824,33.1512,16608.0
2024-08-22 14:30:00,33.69,33.76,33.66,33.75,36724.0,33.1414,33.2103,33.1119,33.2004,36724.0
2024-08-22 14:40:00,33.74,33.78,33.73,33.74,24386.0,33.1906,33.2299,33.1807,33.1906,24386.0
2024-08-22 14:50:00,33.74,33.76,33.72,33.73,22778.0,33.1906,33.2103,33.1709,33.1807,22778.0
2024-08-22 15:00:00,33.73,33.8,33.73,33.76,26326.0,33.1807,33.2496,33.1807,33.2103,26326.0
2024-08-22 15:10:00,33.77,33.77,33.74,33.74,31146.0,33.2201,33.2201,33.1906,33.1906,31146.0
2024-08-22 15:20:00,33.72,33.73,33.67,33.69,38078.0,33.1709,33.1807,33.1217,33.1414,38078.0
2024-08-22 15:30:00,33.69,33.71,33.67,33.68,39776.0,33.1414,33.1611,33.1217,33.1316,39776.0
2024-08-22 15:40:00,33.69,33.76,33.67,33.76,48624.0,33.1414,33.2103,33.1217,33.2103,48624.0
2024-08-22 15:50:00,33.76,33.79,33.65,33.74,334478.0,33.2103,33.2398,33.102,33.1906,334478.0
2024-08-23 09:30:00,33.9,34.04,33.9,34.0,72640.0,33.348,33.4857,33.348,33.4463,72640.0
2024-08-23 09:40:00,33.98,34.02,33.94,33.96,17522.0,33.4267,33.466,33.3873,33.407,17522.0
2024-08-23 09:50:00,33.97,33.97,33.87,33.9,21902.0,33.4168,33.4168,33.3185,33.348,21902.0
2024-08-23 10:00:00,33.95,34.13,33.95,34.13,51044.0,33.3972,33.5742,33.3972,33.5742,51044.0
2024-08-23 10:10:00,34.13,34.3,34.13,34.13,44838.0,33.5742,33.7415,33.5742,33.5742,44838.0
2024-08-23 10:20:00,34.14,34.27,34.13,34.19,44750.0,33.5841,33.712,33.5742,33.6333,44750.0
2024-08-23 10:30:00,34.2,34.24,34.19,34.22,18860.0,33.6431,33.6824,33.6333,33.6628,18860.0
2024-08-23 10:40:00,34.21,34.26,34.04,34.1,43308.0,33.6529,33.7021,33.4857,33.5447,43308.0
2024-08-23 10:50:00,34.09,34.15,34.02,34.12,68646.0,33.5349,33.5939,33.466,33.5644,68646.0
2024-08-23 11:00:00,34.1,34.14,34.07,34.11,25576.0,33.5447,33.5841,33.5152,33.5546,25576.0
2024-08-23 11:10:00,34.13,34.26,34.08,34.23,52000.0,33.5742,33.7021,33.525,33.6726,52000.0
2024-08-23 11:20:00,34.22,34.24,34.2,34.21,19780.0,33.6628,33.6824,33.6431,33.6529,19780.0
2024-08-23 11:30:00,34.21,34.29,34.2,34.29,17302.0,33.6529,33.7316,33.6431,33.7316,17302.0
2024-08-23 11:40:00,34.29,34.33,34.19,34.24,32018.0,33.7316,33.771,33.6333,33.6824,32018.0
2024-08-23 11:50:00,34.22,34.22,34.15,34.18,19228.0,33.6628,33.6628,33.5939,33.6234,19228.0
2024-08-23 12:00:00,34.16,34.17,34.02,34.08,35180.0,33.6037,33.6136,33.466,33.525,35180.0
2024-08-23 12:10:00,34.09,34.1,34.02,34.05,26114.0,33.5349,33.5447,33.466,33.4955,26114.0
2024-08-23 12:20:00,34.03,34.03,33.96,33.99,8194.0,33.4759,33.4759,33.407,33.4365,8194.0
2024-08-23 12:30:00,33.99,34.04,33.99,34.01,6278.0,33.4365,33.4857,33.4365,33.4562,6278.0
2024-08-23 12:40:00,34.02,34.02,33.94,33.98,15300.0,33.466,33.466,33.3873,33.4267,15300.0
2024-08-23 12:50:00,33.98,34.09,33.98,34.08,5752.0,33.4267,33.5349,33.4267,33.525,5752.0
2024-08-23 13:00:00,34.07,34.09,34.04,34.04,6106.0,33.5152,33.5349,33.4857,33.4857,6106.0
2024-08-23 13:10:00,34.04,34.08,34.03,34.05,9514.0,33.4857,33.525,33.4759,33.4955,9514.0
2024-08-23 13:20:00,34.04,34.06,33.95,33.99,34104.0,33.4857,33.5054,33.3972,33.4365,34104.0
2024-08-23 13:30:00,33.99,34.02,33.97,34.02,16558.0,33.4365,33.466,33.4168,33.466,16558.0
2024-08-23 13:40:00,34.04,34.04,33.98,34.01,20630.0,33.4857,33.4857,33.4267,33.4562,20630.0
2024-08-23 13:50:00,34.01,34.01,33.98,34.0,8344.0,33.4562,33.4562,33.4267,33.4463,8344.0
2024-08-23 14:00:00,33.99,34.02,33.97,34.02,25434.0,33.4365,33.466,33.4168,33.466,25434.0
2024-08-23 14:10:00,34.02,34.04,34.02,34.04,10580.0,33.466,33.4857,33.466,33.4857,10580.0
2024-08-23 14:20:00,34.03,34.03,33.97,33.99,22590.0,33.4759,33.4759,33.4168,33.4365,22590.0
2024-08-23 14:30:00,33.99,34.02,33.98,34.0,15802.0,33.4365,33.466,33.4267,33.4463,15802.0
2024-08-23 14:40:00,33.99,34.02,33.99,33.99,20730.0,33.4365,33.466,33.4365,33.4365,20730.0
2024-08-23 14:50:00,34.0,34.02,33.99,34.0,17228.0,33.4463,33.466,33.4365,33.4463,17228.0
2024-08-23 15:00:00,34.01,34.04,34.0,34.02,29474.0,33.4562,33.4857,33.4463,33.466,29474.0
2024-08-23 15:10:00,34.02,34.07,34.02,34.04,37670.0,33.466,33.5152,33.466,33.4857,37670.0
2024-08-23 15:20:00,34.05,34.06,34.02,34.06,19264.0,33.4955,33.5054,33.466,33.5054,19264.0
2024-08-23 15:30:00,34.07,34.08,34.03,34.05,29702.0,33.5152,33.525,33.4759,33.4955,29702.0
2024-08-23 15:40:00,34.06,34.1,33.99,34.09,77402.0,33.5054,33.5447,33.4365,33.5349,77402.0
2024-08-23 15:50:00,34.1,34.12,34.03,34.05,297826.0,33.5447,33.5644,33.4759,33.4955,297826.0
2024-08-26 09:30:00,34.18,34.27,34.12,34.13,58056.0,33.6234,33.712,33.5644,33.5742,58056.0
2024-08-26 09:40:00,34.1,34.19,34.1,34.17,46736.0,33.5447,33.6333,33.5447,33.6136,46736.0
2024-08-26 09:50:00,34.16,34.21,34.13,34.2,32714.0,33.6037,33.6529,33.5742,33.6431,32714.0
2024-08-26 10:00:00,34.19,34.26,34.19,34.24,10916.0,33.6333,33.7021,33.6333,33.6824,10916.0
2024-08-26 10:10:00,34.26,34.3,34.22,34.23,35062.0,33.7021,33.7415,33.6628,33.6726,35062.0
2024-08-26 10:20:00,34.23,34.28,34.21,34.27,13710.0,33.6726,33.7218,33.6529,33.712,13710.0
2024-08-26 10:30:00,34.27,34.3,34.24,34.27,11496.0,33.712,33.7415,33.6824,33.712,11496.0
2024-08-26 10:40:00,34.27,34.31,34.24,34.24,26996.0,33.712,33.7513,33.6824,33.6824,26996.0
2024-08-26 10:50:00,34.24,34.29,34.23,34.24,28144.0,33.6824,33.7316,33.6726,33.6824,28144.0
2024-08-26 11:00:00,34.24,34.26,34.09,34.1,40982.0,33.6824,33.7021,33.5349,33.5447,40982.0
2024-08-26 11:10:00,34.09,34.13,34.07,34.11,21134.0,33.5349,33.5742,33.5152,33.5546,21134.0
2024-08-26 11:20:00,34.1,34.1,34.02,34.05,20654.0,33.5447,33.5447,33.466,33.4955,20654.0
2024-08-26 11:30:00,34.04,34.04,33.98,33.99,19916.0,33.4857,33.4857,33.4267,33.4365,19916.0
2024-08-26 11:40:00,33.99,34.04,33.99,34.02,17592.0,33.4365,33.4857,33.4365,33.466,17592.0
2024-08-26 11:50:00,34.01,34.02,33.99,33.99,9562.0,33.4562,33.466,33.4365,33.4365,9562.0
2024-08-26 12:00:00,33.99,34.0,33.97,33.97,18148.0,33.4365,33.4463,33.4168,33.4168,18148.0
2024-08-26 12:10:00,33.98,34.01,33.97,33.99,13948.0,33.4267,33.4562,33.4168,33.4365,13948.0
2024-08-26 12:20:00,33.99,34.03,33.99,34.02,9738.0,33.4365,33.4759,33.4365,33.466,9738.0
2024-08-26 12:30:00,34.02,34.03,34.0,34.02,7474.0,33.466,33.4759,33.4463,33.466,7474.0
2024-08-26 12:40:00,34.02,34.02,34.01,34.01,7882.0,33.466,33.466,33.4562,33.4562,7882.0
2024-08-26 12:50:00,34.01,34.06,34.01,34.04,9630.0,33.4562,33.5054,33.4562,33.4857,9630.0
2024-08-26 13:00:00,34.04,34.07,34.02,34.04,9776.0,33.4857,33.5152,33.466,33.4857,9776.0
2024-08-26 13:10:00,34.04,34.05,34.02,34.02,11290.0,33.4857,33.4955,33.466,33.466,11290.0
2024-08-26 13:20:00,34.02,34.04,34.01,34.02,16520.0,33.466,33.4857,33.4562,33.466,16520.0
2024-08-26 13:30:00,34.02,34.02,33.91,33.91,16600.0,33.466,33.466,33.3578,33.3578,16600.0
2024-08-26 13:40:00,33.93,33.94,33.87,33.89,11310.0,33.3775,33.3873,33.3185,33.3381,11310.0
2024-08-26 13:50:00,33.89,33.92,33.89,33.91,8276.0,33.3381,33.3676,33.3381,33.3578,8276.0
2024-08-26 14:00:00,33.91,33.93,33.9,33.9,18192.0,33.3578,33.3775,33.348,33.348,18192.0
2024-08-26 14:10:00,33.91,33.91,33.88,33.88,10176.0,33.3578,33.3578,33.3283,33.3283,10176.0
2024-08-26 14:20:00,33.91,33.94,33.91,33.92,7660.0,33.3578,33.3873,33.3578,33.3676,7660.0
2024-08-26 14:30:00,33.93,33.96,33.91,33.96,31454.0,33.3775,33.407,33.3578,33.407,31454.0
2024-08-26 14:40:00,33.98,33.98,33.95,33.95,9428.0,33.4267,33.4267,33.3972,33.3972,9428.0
2024-08-26 14:50:00,33.95,33.98,33.94,33.98,32452.0,33.3972,33.4267,33.3873,33.4267,32452.0
2024-08-26 15:00:00,33.97,33.98,33.93,33.95,15320.0,33.4168,33.4267,33.3775,33.3972,15320.0
2024-08-26 15:10:00,33.95,33.97,33.94,33.95,22778.0,33.3972,33.4168,33.3873,33.3972,22778.0
2024-08-26 15:20:00,33.95,33.99,33.94,33.96,68144.0,33.3972,33.4365,33.3873,33.407,68144.0
2024-08-26 15:30:00,33.96,33.99,33.93,33.96,39998.0,33.407,33.4365,33.3775,33.407,39998.0
2024-08-26 15:40:00,33.96,34.01,33.95,33.97,42244.0,33.407,33.4562,33.3972,33.4168,42244.0
2024-08-26 15:50:00,33.97,34.01,33.92,33.96,257020.0,33.4168,33.4562,33.3676,33.407,257020.0
2024-08-27 09:30:00,33.95,33.95,33.76,33.83,68580.0,33.3972,33.3972,33.2103,33.2791,68580.0
2024-08-27 09:40:00,33.82,33.91,33.82,33.83,18240.0,33.2693,33.3578,33.2693,33.2791,18240.0
2024-08-27 09:50:00,33.88,33.91,33.81,33.82,10584.0,33.3283,33.3578,33.2594,33.2693,10584.0
2024-08-27 10:00:00,33.84,33.95,33.84,33.93,28268.0,33.289,33.3972,33.289,33.3775,28268.0
2024-08-27 10:10:00,33.91,33.91,33.79,33.84,17330.0,33.3578,33.3578,33.2398,33.289,17330.0
2024-08-27 10:20:00,33.85,33.87,33.8,33.86,22094.0,33.2988,33.3185,33.2496,33.3086,22094.0
2024-08-27 10:30:00,33.85,33.88,33.84,33.85,27418.0,33.2988,33.3283,33.289,33.2988,27418.0
2024-08-27 10:40:00,33.84,33.89,33.84,33.84,13456.0,33.289,33.3381,33.289,33.289,13456.0
2024-08-27 10:50:00,33.82,33.85,33.79,33.85,43996.0,33.2693,33.2988,33.2398,33.2988,43996.0
2024-08-27 11:00:00,33.85,33.91,33.83,33.91,35230.0,33.2988,33.3578,33.2791,33.3578,35230.0
2024-08-27 11:10:00,33.89,33.92,33.84,33.85,16858.0,33.3381,33.3676,33.289,33.2988,16858.0
2024-08-27 11:20:00,33.85,33.88,33.79,33.79,39266.0,33.2988,33.3283,33.2398,33.2398,39266.0
2024-08-27 11:30:00,33.8,33.81,33.77,33.78,7812.0,33.2496,33.2594,33.2201,33.2299,7812.0
2024-08-27 11:40:00,33.79,33.81,33.76,33.77,21334.0,33.2398,33.2594,33.2103,33.2201,21334.0
2024-08-27 11:50:00,33.78,33.79,33.76,33.79,8342.0,33.2299,33.2398,33.2103,33.2398,8342.0
2024-08-27 12:00:00,33.78,33.8,33.74,33.74,18532.0,33.2299,33.2496,33.1906,33.1906,18532.0
2024-08-27 12:10:00,33.74,33.83,33.74,33.81,12276.0,33.1906,33.2791,33.1906,33.2594,12276.0
2024-08-27 12:20:00,33.79,33.8,33.78,33.79,11120.0,33.2398,33.2496,33.2299,33.2398,11120.0
2024-08-27 12:30:00,33.79,33.82,33.77,33.77,17876.0,33.2398,33.2693,33.2201,33.2201,17876.0
2024-08-27 12:40:00,33.77,33.8,33.75,33.8,15444.0,33.2201,33.2496,33.2004,33.2496,15444.0
2024-08-27 12:50:00,33.81,33.83,33.79,33.79,16968.0,33.2594,33.2791,33.2398,33.2398,16968.0
2024-08-27 13:00:00,33.79,33.84,33.79,33.82,15288.0,33.2398,33.289,33.2398,33.2693,15288.0
2024-08-27 13:10:00,33.83,33.86,33.82,33.84,15172.0,33.2791,33.3086,33.2693,33.289,15172.0
2024-08-27 13:20:00,33.85,33.87,33.8,33.84,51314.0,33.2988,33.3185,33.2496,33.289,51314.0
2024-08-27 13:30:00,33.87,33.88,33.85,33.85,10272.0,33.3185,33.3283,33.2988,33.2988,10272.0
2024-08-27 13:40:00,33.84,33.85,33.8,33.82,6298.0,33.289,33.2988,33.2496,33.2693,6298.0
2024-08-27 13:50:00,33.82,33.86,33.82,33.86,26932.0,33.2693,33.3086,33.2693,33.3086,26932.0
2024-08-27 14:00:00,33.85,33.87,33.82,33.83,22578.0,33.2988,33.3185,33.2693,33.2791,22578.0
2024-08-27 14:10:00,33.83,33.85,33.83,33.85,21944.0,33.2791,33.2988,33.2791,33.2988,21944.0
2024-08-27 14:20:00,33.85,33.86,33.83,33.85,28156.0,33.2988,33.3086,33.2791,33.2988,28156.0
2024-08-27 14:30:00,33.85,33.85,33.83,33.84,16980.0,33.2988,33.2988,33.2791,33.289,16980.0
2024-08-27 14:40:00,33.85,33.86,33.83,33.85,18118.0,33.2988,33.3086,33.2791,33.2988,18118.0
2024-08-27 14:50:00,33.85,33.86,33.83,33.85,23382.0,33.2988,33.3086,33.2791,33.2988,23382.0
2024-08-27 15:00:00,33.85,33.87,33.85,33.86,15956.0,33.2988,33.3185,33.2988,33.3086,15956.0
2024-08-27 15:10:00,33.85,33.88,33.85,33.88,17432.0,33.2988,33.3283,33.2988,33.3283,17432.0
2024-08-27 15:20:00,33.88,33.89,33.87,33.88,16766.0,33.3283,33.3381,33.3185,33.3283,16766.0
2024-08-27 15:30:00,33.88,33.89,33.85,33.85,23748.0,33.3283,33.3381,33.2988,33.2988,23748.0
2024-08-27 15:40:00,33.85,33.9,33.85,33.89,38766.0,33.2988,33.348,33.2988,33.3381,38766.0
2024-08-27 15:50:00,33.9,33.94,33.83,33.85,238536.0,33.348,33.3873,33.2791,33.2988,238536.0
2024-08-28 09:30:00,33.88,33.91,33.77,33.82,67078.0,33.3283,33.3578,33.2201,33.2693,67078.0
2024-08-28 09:40:00,33.83,33.94,33.8,33.93,23668.0,33.2791,33.3873,33.2496,33.3775,23668.0
2024-08-28 09:50:00,33.94,33.99,33.92,33.95,15578.0,33.3873,33.4365,33.3676,33.3972,15578.0
2024-08-28 10:00:00,33.95,33.95,33.89,33.93,29600.0,33.3972,33.3972,33.3381,33.3775,29600.0
2024-08-28 10:10:00,33.93,33.97,33.91,33.96,39624.0,33.3775,33.4168,33.3578,33.407,39624.0
2024-08-28 10:20:00,33.96,34.0,33.95,33.99,37956.0,33.407,33.4463,33.3972,33.4365,37956.0
2024-08-28 10:30:00,33.99,34.04,33.97,34.02,29214.0,33.4365,33.4857,33.4168,33.466,29214.0
2024-08-28 10:40:00,34.02,34.02,33.97,33.98,28836.0,33.466,33.466,33.4168,33.4267,28836.0
2024-08-28 10:50:00,33.98,34.0,33.96,33.99,25386.0,33.4267,33.4463,33.407,33.4365,25386.0
2024-08-28 11:00:00,33.99,34.01,33.98,33.99,27140.0,33.4365,33.4562,33.4267,33.4365,27140.0
2024-08-28 11:10:00,33.99,34.02,33.94,33.95,36568.0,33.4365,33.466,33.3873,33.3972,36568.0
2024-08-28 11:20:00,33.94,33.95,33.87,33.88,23958.0,33.3873,33.3972,33.3185,33.3283,23958.0
2024-08-28 11:30:00,33.88,33.91,33.85,33.9,29974.0,33.3283,33.3578,33.2988,33.348,29974.0
2024-08-28 11:40:00,33.9,33.92,33.87,33.87,37936.0,33.348,33.3676,33.3185,33.3185,37936.0
2024-08-28 11:50:00,33.87,33.88,33.82,33.83,25178.0,33.3185,33.3283,33.2693,33.2791,25178.0
2024-08-28 12:00:00,33.83,33.83,33.74,33.75,27320.0,33.2791,33.2791,33.1906,33.2004,27320.0
2024-08-28 12:10:00,33.75,33.78,33.73,33.74,23624.0,33.2004,33.2299,33.1807,33.1906,23624.0
2024-08-28 12:20:00,33.74,33.76,33.72,33.72,24294.0,33.1906,33.2103,33.1709,33.1709,24294.0
2024-08-28 12:30:00,33.72,33.76,33.72,33.76,19828.0,33.1709,33.2103,33.1709,33.2103,19828.0
2024-08-28 12:40:00,33.76,33.8,33.74,33.79,19762.0,33.2103,33.2496,33.1906,33.2398,19762.0
2024-08-28 12:50:00,33.79,33.84,33.79,33.84,15296.0,33.2398,33.289,33.2398,33.289,15296.0
2024-08-28 13:00:00,33.84,33.85,33.82,33.84,18440.0,33.289,33.2988,33.2693,33.289,18440.0
2024-08-28 13:10:00,33.84,33.85,33.8,33.83,19624.0,33.289,33.2988,33.2496,33.2791,19624.0
2024-08-28 13:20:00,33.83,33.83,33.79,33.81,14358.0,33.2791,33.2791,33.2398,33.2594,14358.0
2024-08-28 13:30:00,33.81,33.83,33.79,33.79,22678.0,33.2594,33.2791,33.2398,33.2398,22678.0
2024-08-28 13:40:00,33.78,33.8,33.74,33.74,25062.0,33.2299,33.2496,33.1906,33.1906,25062.0
2024-08-28 13:50:00,33.74,33.76,33.63,33.66,40752.0,33.1906,33.2103,33.0824,33.1119,40752.0
2024-08-28 14:00:00,33.65,33.66,33.61,33.66,20870.0,33.102,33.1119,33.0627,33.1119,20870.0
2024-08-28 14:10:00,33.66,33.66,33.63,33.64,26616.0,33.1119,33.1119,33.0824,33.0922,26616.0
2024-08-28 14:20:00,33.64,33.66,33.62,33.63,17392.0,33.0922,33.1119,33.0725,33.0824,17392.0
2024-08-28 14:30:00,33.62,33.66,33.62,33.65,22012.0,33.0725,33.1119,33.0725,33.102,22012.0
2024-08-28 14:40:00,33.65,33.67,33.61,33.63,22484.0,33.102,33.1217,33.0627,33.0824,22484.0
2024-08-28 14:50:00,33.64,33.76,33.64,33.76,26890.0,33.0922,33.2103,33.0922,33.2103,26890.0
2024-08-28 15:00:00,33.76,33.82,33.71,33.73,37994.0,33.2103,33.2693,33.1611,33.1807,37994.0
2024-08-28 15:10:00,33.72,33.73,33.69,33.73,33750.0,33.1709,33.1807,33.1414,33.1807,33750.0
2024-08-28 15:20:00,33.72,33.78,33.72,33.78,42030.0,33.1709,33.2299,33.1709,33.2299,42030.0
2024-08-28 15:30:00,33.78,33.8,33.71,33.74,58618.0,33.2299,33.2496,33.1611,33.1906,58618.0
2024-08-28 15:40:00,33.74,33.76,33.7,33.7,85980.0,33.1906,33.2103,33.1512,33.1512,85980.0
2024-08-28 15:50:00,33.7,33.77,33.69,33.7,370472.0,33.1512,33.2201,33.1414,33.1512,370472.0
2024-08-29 09:30:00,33.8,33.97,33.64,33.66,61120.0,33.2496,33.4168,33.0922,33.1119,61120.0
2024-08-29 09:40:00,33.65,33.68,33.46,33.48,21608.0,33.102,33.1316,32.9151,32.9348,21608.0
2024-08-29 09:50:00,33.41,33.52,33.36,33.48,21162.0,32.866,32.9742,32.8168,32.9348,21162.0
2024-08-29 10:00:00,33.51,33.71,33.51,33.7,48780.0,32.9643,33.1611,32.9643,33.1512,48780.0
2024-08-29 10:10:00,33.72,33.81,33.71,33.8,16556.0,33.1709,33.2594,33.1611,33.2496,16556.0
2024-08-29 10:20:00,33.8,33.85,33.8,33.83,3978.0,33.2496,33.2988,33.2496,33.2791,3978.0
2024-08-29 10:30:00,33.84,33.87,33.82,33.84,20264.0,33.289,33.3185,33.2693,33.289,20264.0
2024-08-29 10:40:00,33.84,33.85,33.8,33.81,6948.0,33.289,33.2988,33.2496,33.2594,6948.0
2024-08-29 10:50:00,33.81,33.82,33.74,33.74,9884.0,33.2594,33.2693,33.1906,33.1906,9884.0
2024-08-29 11:00:00,33.76,33.81,33.75,33.79,45654.0,33.2103,33.2594,33.2004,33.2398,45654.0
2024-08-29 11:10:00,33.78,33.8,33.76,33.78,14608.0,33.2299,33.2496,33.2103,33.2299,14608.0
2024-08-29 11:20:00,33.77,33.85,33.74,33.84,32114.0,33.2201,33.2988,33.1906,33.289,32114.0
2024-08-29 11:30:00,33.85,33.9,33.85,33.88,30184.0,33.2988,33.348,33.2988,33.3283,30184.0
2024-08-29 11:40:00,33.87,33.88,33.84,33.88,20830.0,33.3185,33.3283,33.289,33.3283,20830.0
2024-08-29 11:50:00,33.88,33.94,33.85,33.93,45638.0,33.3283,33.3873,33.2988,33.3775,45638.0
2024-08-29 12:00:00,33.93,34.01,33.92,34.01,24574.0,33.3775,33.4562,33.3676,33.4562,24574.0
2024-08-29 12:10:00,34.0,34.05,34.0,34.01,25980.0,33.4463,33.4955,33.4463,33.4562,25980.0
2024-08-29 12:20:00,34.0,34.05,33.99,34.02,52588.0,33.4463,33.4955,33.4365,33.466,52588.0
2024-08-29 12:30:00,34.02,34.04,34.01,34.04,31694.0,33.466,33.4857,33.4562,33.4857,31694.0
2024-08-29 12:40:00,34.05,34.09,34.04,34.06,48494.0,33.4955,33.5349,33.4857,33.5054,48494.0
2024-08-29 12:50:00,34.06,34.08,34.02,34.04,22048.0,33.5054,33.525,33.466,33.4857,22048.0
2024-08-29 13:00:00,34.04,34.05,34.01,34.04,31416.0,33.4857,33.4955,33.4562,33.4857,31416.0
2024-08-29 13:10:00,34.04,34.04,34.0,34.02,26226.0,33.4857,33.4857,33.4463,33.466,26226.0
2024-08-29 13:20:00,34.02,34.04,34.01,34.02,12072.0,33.466,33.4857,33.4562,33.466,12072.0
2024-08-29 13:30:00,34.02,34.09,34.01,34.08,15562.0,33.466,33.5349,33.4562,33.525,15562.0
2024-08-29 13:40:00,34.08,34.08,34.05,34.05,82738.0,33.525,33.525,33.4955,33.4955,82738.0
2024-08-29 13:50:00,34.04,34.1,34.03,34.08,28026.0,33.4857,33.5447,33.4759,33.525,28026.0
2024-08-29 14:00:00,34.08,34.08,34.02,34.04,21116.0,33.525,33.525,33.466,33.4857,21116.0
2024-08-29 14:10:00,34.04,34.04,33.99,33.99,16668.0,33.4857,33.4857,33.4365,33.4365,16668.0
2024-08-29 14:20:00,33.99,33.99,33.94,33.97,34178.0,33.4365,33.4365,33.3873,33.4168,34178.0
2024-08-29 14:30:00,33.97,33.97,33.85,33.87,37548.0,33.4168,33.4168,33.2988,33.3185,37548.0
2024-08-29 14:40:00,33.86,33.87,33.77,33.83,18962.0,33.3086,33.3185,33.2201,33.2791,18962.0
2024-08-29 14:50:00,33.83,33.83,33.77,33.82,21074.0,33.2791,33.2791,33.2201,33.2693,21074.0
2024-08-29 15:00:00,33.81,33.82,33.74,33.77,19078.0,33.2594,33.2693,33.1906,33.2201,19078.0
2024-08-29 15:10:00,33.77,33.86,33.74,33.84,33132.0,33.2201,33.3086,33.1906,33.289,33132.0
2024-08-29 15:20:00,33.84,33.9,33.82,33.88,21946.0,33.289,33.348,33.2693,33.3283,21946.0
2024-08-29 15:30:00,33.88,33.9,33.82,33.85,50554.0,33.3283,33.348,33.2693,33.2988,50554.0
2024-08-29 15:40:00,33.85,33.85,33.71,33.72,58134.0,33.2988,33.2988,33.1611,33.1709,58134.0
2024-08-29 15:50:00,33.72,33.77,33.68,33.75,263464.0,33.1709,33.2201,33.1316,33.2004,263464.0
2024-08-30 09:30:00,33.9,33.97,33.8,33.93,60274.0,33.348,33.4168,33.2496,33.3775,60274.0
2024-08-30 09:40:00,33.97,33.98,33.7,33.74,46152.0,33.4168,33.4267,33.1512,33.1906,46152.0
2024-08-30 09:50:00,33.73,33.81,33.72,33.81,19728.0,33.1807,33.2594,33.1709,33.2594,19728.0
2024-08-30 10:00:00,33.81,33.88,33.76,33.88,30644.0,33.2594,33.3283,33.2103,33.3283,30644.0
2024-08-30 10:10:00,33.88,33.95,33.88,33.94,27314.0,33.3283,33.3972,33.3283,33.3873,27314.0
2024-08-30 10:20:00,33.93,33.97,33.91,33.97,14692.0,33.3775,33.4168,33.3578,33.4168,14692.0
2024-08-30 10:30:00,33.96,34.05,33.95,34.04,35012.0,33.407,33.4955,33.3972,33.4857,35012.0
2024-08-30 10:40:00,34.03,34.06,33.98,34.02,27572.0,33.4759,33.5054,33.4267,33.466,27572.0
2024-08-30 10:50:00,34.04,34.04,33.96,33.97,42964.0,33.4857,33.4857,33.407,33.4168,42964.0
2024-08-30 11:00:00,33.97,34.02,33.95,34.01,29666.0,33.4168,33.466,33.3972,33.4562,29666.0
2024-08-30 11:10:00,34.0,34.02,33.99,33.99,14330.0,33.4463,33.466,33.4365,33.4365,14330.0
2024-08-30 11:20:00,33.97,33.97,33.81,33.84,38120.0,33.4168,33.4168,33.2594,33.289,38120.0
2024-08-30 11:30:00,33.84,33.84,33.72,33.72,21654.0,33.289,33.289,33.1709,33.1709,21654.0
2024-08-30 11:40:00,33.72,33.75,33.71,33.71,14390.0,33.1709,33.2004,33.1611,33.1611,14390.0
2024-08-30 11:50:00,33.72,33.76,33.69,33.73,24354.0,33.1709,33.2103,33.1414,33.1807,24354.0
2024-08-30 12:00:00,33.73,33.74,33.69,33.73,22240.0,33.1807,33.1906,33.1414,33.1807,22240.0
2024-08-30 12:10:00,33.74,33.74,33.68,33.71,20058.0,33.1906,33.1906,33.1316,33.1611,20058.0
2024-08-30 12:20:00,33.7,33.7,33.63,33.63,14026.0,33.1512,33.1512,33.0824,33.0824,14026.0
2024-08-30 12:30:00,33.65,33.66,33.57,33.6,18982.0,33.102,33.1119,33.0233,33.0529,18982.0
2024-08-30 12:40:00,33.6,33.63,33.58,33.62,11700.0,33.0529,33.0824,33.0332,33.0725,11700.0
2024-08-30 12:50:00,33.6,33.67,33.6,33.63,22044.0,33.0529,33.1217,33.0529,33.0824,22044.0
2024-08-30 13:00:00,33.65,33.72,33.65,33.7,12762.0,33.102,33.1709,33.102,33.1512,12762.0
2024-08-30 13:10:00,33.7,33.71,33.69,33.69,13086.0,33.1512,33.1611,33.1414,33.1414,13086.0
2024-08-30 13:20:00,33.69,33.71,33.67,33.7,10088.0,33.1414,33.1611,33.1217,33.1512,10088.0
2024-08-30 13:30:00,33.7,33.72,33.7,33.71,12000.0,33.1512,33.1709,33.1512,33.1611,12000.0
2024-08-30 13:40:00,33.71,33.73,33.71,33.72,11868.0,33.1611,33.1807,33.1611,33.1709,11868.0
2024-08-30 13:50:00,33.72,33.74,33.71,33.72,14586.0,33.1709,33.1906,33.1611,33.1709,14586.0
2024-08-30 14:00:00,33.72,33.76,33.7,33.76,22832.0,33.1709,33.2103,33.1512,33.2103,22832.0
2024-08-30 14:10:00,33.74,33.8,33.73,33.79,15852.0,33.1906,33.2496,33.1807,33.2398,15852.0
2024-08-30 14:20:00,33.8,33.83,33.78,33.8,16172.0,33.2496,33.2791,33.2299,33.2496,16172.0
2024-08-30 14:30:00,33.8,33.84,33.79,33.83,11326.0,33.2496,33.289,33.2398,33.2791,11326.0
2024-08-30 14:40:00,33.83,33.85,33.82,33.85,12570.0,33.2791,33.2988,33.2693,33.2988,12570.0
2024-08-30 14:50:00,33.85,33.88,33.83,33.86,20434.0,33.2988,33.3283,33.2791,33.3086,20434.0
2024-08-30 15:00:00,33.87,33.9,33.85,33.88,21030.0,33.3185,33.348,33.2988,33.3283,21030.0
2024-08-30 15:10:00,33.88,33.91,33.87,33.91,34058.0,33.3283,33.3578,33.3185,33.3578,34058.0
2024-08-30 15:20:00,33.92,33.97,33.91,33.95,36536.0,33.3676,33.4168,33.3578,33.3972,36536.0
2024-08-30 15:30:00,33.95,33.98,33.93,33.97,46418.0,33.3972,33.4267,33.3775,33.4168,46418.0
2024-08-30 15:40:00,33.97,34.05,33.94,34.04,84118.0,33.4168,33.4955,33.3873,33.4857,84118.0
2024-08-30 15:50:00,34.04,34.2,34.02,34.13,613128.0,33.4857,33.6431,33.466,33.5742,613128.0
2024-09-03 09:30:00,33.99,34.1,33.77,33.79,86138.0,33.4365,33.5447,33.2201,33.2398,86138.0
2024-09-03 09:40:00,33.82,33.91,33.63,33.68,52134.0,33.2693,33.3578,33.0824,33.1316,52134.0
2024-09-03 09:50:00,33.69,33.83,33.51,33.83,39850.0,33.1414,33.2791,32.9643,33.2791,39850.0
2024-09-03 10:00:00,33.8,33.82,33.43,33.46,52574.0,33.2496,33.2693,32.8856,32.9151,52574.0
2024-09-03 10:10:00,33.42,33.57,33.41,33.53,23336.0,32.8758,33.0233,32.866,32.984,23336.0
2024-09-03 10:20:00,33.54,33.65,33.49,33.63,67560.0,32.9938,33.102,32.9447,33.0824,67560.0
2024-09-03 10:30:00,33.63,33.63,33.57,33.63,45168.0,33.0824,33.0824,33.0233,33.0824,45168.0
2024-09-03 10:40:00,33.63,33.69,33.63,33.67,49614.0,33.0824,33.1414,33.0824,33.1217,49614.0
2024-09-03 10:50:00,33.69,33.72,33.67,33.7,43480.0,33.1414,33.1709,33.1217,33.1512,43480.0
2024-09-03 11:00:00,33.7,33.77,33.7,33.74,30242.0,33.1512,33.2201,33.1512,33.1906,30242.0
2024-09-03 11:10:00,33.74,33.79,33.74,33.76,42262.0,33.1906,33.2398,33.1906,33.2103,42262.0
2024-09-03 11:20:00,33.76,33.83,33.76,33.8,43188.0,33.2103,33.2791,33.2103,33.2496,43188.0
2024-09-03 11:30:00,33.8,33.82,33.76,33.76,46078.0,33.2496,33.2693,33.2103,33.2103,46078.0
2024-09-03 11:40:00,33.76,33.81,33.74,33.76,36414.0,33.2103,33.2594,33.1906,33.2103,36414.0
2024-09-03 11:50:00,33.76,33.79,33.69,33.73,92480.0,33.2103,33.2398,33.1414,33.1807,92480.0
2024-09-03 12:00:00,33.73,33.77,33.72,33.73,71992.0,33.1807,33.2201,33.1709,33.1807,71992.0
2024-09-03 12:10:00,33.74,33.82,33.73,33.79,28138.0,33.1906,33.2693,33.1807,33.2398,28138.0
2024-09-03 12:20:00,33.8,33.8,33.71,33.74,30528.0,33.2496,33.2496,33.1611,33.1906,30528.0
2024-09-03 12:30:00,33.72,33.72,33.66,33.7,30096.0,33.1709,33.1709,33.1119,33.1512,30096.0
2024-09-03 12:40:00,33.69,33.7,33.65,33.66,35800.0,33.1414,33.1512,33.102,33.1119,35800.0
2024-09-03 12:50:00,33.66,33.67,33.62,33.63,37326.0,33.1119,33.1217,33.0725,33.0824,37326.0
2024-09-03 13:00:00,33.62,33.65,33.61,33.65,27902.0,33.0725,33.102,33.0627,33.102,27902.0
2024-09-03 13:10:00,33.65,33.67,33.62,33.67,30836.0,33.102,33.1217,33.0725,33.1217,30836.0
2024-09-03 13:20:00,33.67,33.72,33.66,33.69,30414.0,33.1217,33.1709,33.1119,33.1414,30414.0
2024-09-03 13:30:00,33.69,33.73,33.65,33.73,26134.0,33.1414,33.1807,33.102,33.1807,26134.0
2024-09-03 13:40:00,33.71,33.71,33.68,33.71,22388.0,33.1611,33.1611,33.1316,33.1611,22388.0
2024-09-03 13:50:00,33.71,33.71,33.66,33.67,32456.0,33.1611,33.1611,33.1119,33.1217,32456.0
2024-09-03 14:00:00,33.67,33.67,33.62,33.63,37202.0,33.1217,33.1217,33.0725,33.0824,37202.0
2024-09-03 14:10:00,33.62,33.62,33.57,33.6,27766.0,33.0725,33.0725,33.0233,33.0529,27766.0
2024-09-03 14:20:00,33.61,33.65,33.61,33.62,23906.0,33.0627,33.102,33.0627,33.0725,23906.0
2024-09-03 14:30:00,33.62,33.67,33.62,33.66,121198.0,33.0725,33.1217,33.0725,33.1119,121198.0
2024-09-03 14:40:00,33.66,33.68,33.63,33.63,17220.0,33.1119,33.1316,33.0824,33.0824,17220.0
2024-09-03 14:50:00,33.63,33.65,33.55,33.56,31546.0,33.0824,33.102,33.0037,33.0135,31546.0
2024-09-03 15:00:00,33.56,33.57,33.54,33.54,20226.0,33.0135,33.0233,32.9938,32.9938,20226.0
2024-09-03 15:10:00,33.54,33.58,33.52,33.52,31936.0,32.9938,33.0332,32.9742,32.9742,31936.0
2024-09-03 15:20:00,33.52,33.6,33.51,33.55,64096.0,32.9742,33.0529,32.9643,33.0037,64096.0
2024-09-03 15:30:00,33.56,33.57,33.43,33.45,77970.0,33.0135,33.0233,32.8856,32.9053,77970.0
2024-09-03 15:40:00,33.44,33.48,33.39,33.45,68810.0,32.8955,32.9348,32.8463,32.9053,68810.0
2024-09-03 15:50:00,33.45,33.56,33.38,33.56,342282.0,32.9053,33.0135,32.8364,33.0135,342282.0
2024-09-04 09:30:00,33.49,33.55,33.43,33.49,75928.0,32.9447,33.0037,32.8856,32.9447,75928.0
2024-09-04 09:40:00,33.51,33.57,33.28,33.32,44058.0,32.9643,33.0233,32.7381,32.7774,44058.0
2024-09-04 09:50:00,33.32,33.42,33.26,33.38,22960.0,32.7774,32.8758,32.7184,32.8364,22960.0
2024-09-04 10:00:00,33.39,33.4,33.21,33.31,44412.0,32.8463,32.8561,32.6692,32.7676,44412.0
2024-09-04 10:10:00,33.31,33.32,33.23,33.27,28066.0,32.7676,32.7774,32.6889,32.7282,28066.0
2024-09-04 10:20:00,33.24,33.33,33.16,33.18,74060.0,32.6987,32.7873,32.62,32.6397,74060.0
2024-09-04 10:30:00,33.18,33.22,33.03,33.06,180874.0,32.6397,32.679,32.4921,32.5217,180874.0
2024-09-04 10:40:00,33.06,33.06,32.9,32.91,105706.0,32.5217,32.5217,32.3643,32.3741,105706.0
2024-09-04 10:50:00,32.92,33.04,32.91,33.01,22460.0,32.3839,32.502,32.3741,32.4725,22460.0
2024-09-04 11:00:00,33.01,33.01,32.87,32.87,34084.0,32.4725,32.4725,32.3347,32.3347,34084.0
2024-09-04 11:10:00,32.87,32.92,32.84,32.85,33146.0,32.3347,32.3839,32.3052,32.3151,33146.0
2024-09-04 11:20:00,32.85,32.85,32.79,32.79,26094.0,32.3151,32.3151,32.2561,32.2561,26094.0
2024-09-04 11:30:00,32.77,32.77,32.71,32.71,39526.0,32.2364,32.2364,32.1774,32.1774,39526.0
2024-09-04 11:40:00,32.71,32.73,32.68,32.68,31446.0,32.1774,32.197,32.1478,32.1478,31446.0
2024-09-04 11:50:00,32.68,32.75,32.68,32.71,62472.0,32.1478,32.2167,32.1478,32.1774,62472.0
2024-09-04 12:00:00,32.71,32.79,32.71,32.78,32538.0,32.1774,32.2561,32.1774,32.2462,32538.0
2024-09-04 12:10:00,32.78,32.83,32.77,32.81,29342.0,32.2462,32.2954,32.2364,32.2757,29342.0
2024-09-04 12:20:00,32.81,32.84,32.79,32.81,23474.0,32.2757,32.3052,32.2561,32.2757,23474.0
2024-09-04 12:30:00,32.81,32.91,32.81,32.89,18972.0,32.2757,32.3741,32.2757,32.3544,18972.0
2024-09-04 12:40:00,32.9,32.92,32.86,32.9,33320.0,32.3643,32.3839,32.3249,32.3643,33320.0
2024-09-04 12:50:00,32.9,32.9,32.85,32.88,22050.0,32.3643,32.3643,32.3151,32.3446,22050.0
2024-09-04 13:00:00,32.88,32.88,32.82,32.85,18774.0,32.3446,32.3446,32.2856,32.3151,18774.0
2024-09-04 13:10:00,32.85,32.88,32.84,32.87,20632.0,32.3151,32.3446,32.3052,32.3347,20632.0
2024-09-04 13:20:00,32.87,32.87,32.85,32.85,20876.0,32.3347,32.3347,32.3151,32.3151,20876.0
2024-09-04 13:30:00,32.85,32.92,32.82,32.91,34476.0,32.3151,32.3839,32.2856,32.3741,34476.0
2024-09-04 13:40:00,32.92,32.94,32.9,32.9,26140.0,32.3839,32.4036,32.3643,32.3643,26140.0
2024-09-04 13:50:00,32.89,32.9,32.84,32.87,51640.0,32.3544,32.3643,32.3052,32.3347,51640.0
2024-09-04 14:00:00,32.88,32.89,32.84,32.88,32386.0,32.3446,32.3544,32.3052,32.3446,32386.0
2024-09-04 14:10:00,32.88,32.94,32.88,32.91,33816.0,32.3446,32.4036,32.3446,32.3741,33816.0
2024-09-04 14:20:00,32.91,32.98,32.91,32.98,30936.0,32.3741,32.443,32.3741,32.443,30936.0
2024-09-04 14:30:00,32.97,32.99,32.88,32.88,25356.0,32.4331,32.4528,32.3446,32.3446,25356.0
2024-09-04 14:40:00,32.88,32.93,32.88,32.92,43032.0,32.3446,32.3938,32.3446,32.3839,43032.0
2024-09-04 14:50:00,32.92,32.97,32.91,32.94,34048.0,32.3839,32.4331,32.3741,32.4036,34048.0
2024-09-04 15:00:00,32.93,32.93,32.89,32.9,42452.0,32.3938,32.3938,32.3544,32.3643,42452.0
2024-09-04 15:10:00,32.9,32.94,32.83,32.84,101010.0,32.3643,32.4036,32.2954,32.3052,101010.0
2024-09-04 15:20:00,32.83,32.88,32.82,32.88,82614.0,32.2954,32.3446,32.2856,32.3446,82614.0
2024-09-04 15:30:00,32.88,32.88,32.8,32.83,100330.0,32.3446,32.3446,32.2659,32.2954,100330.0
2024-09-04 15:40:00,32.83,32.91,32.82,32.86,108556.0,32.2954,32.3741,32.2856,32.3249,108556.0
2024-09-04 15:50:00,32.86,32.92,32.76,32.77,514946.0,32.3249,32.3839,32.2265,32.2364,514946.0
2024-09-05 09:30:00,32.69,32.69,32.04,32.22,237310.0,32.1577,32.1577,31.5183,31.6953,237310.0
2024-09-05 09:40:00,32.21,32.57,32.19,32.42,100376.0,31.6855,32.0396,31.6658,31.8921,100376.0
2024-09-05 09:50:00,32.42,32.46,32.38,32.38,39900.0,31.8921,31.9314,31.8527,31.8527,39900.0
2024-09-05 10:00:00,32.38,32.67,32.38,32.59,51898.0,31.8527,32.138,31.8527,32.0593,51898.0
2024-09-05 10:10:00,32.57,32.6,32.46,32.52,85198.0,32.0396,32.0691,31.9314,31.9904,85198.0
2024-09-05 10:20:00,32.54,32.55,32.38,32.38,40200.0,32.0101,32.02,31.8527,31.8527,40200.0
2024-09-05 10:30:00,32.4,32.48,32.4,32.4,22084.0,31.8724,31.9511,31.8724,31.8724,22084.0
2024-09-05 10:40:00,32.38,32.42,32.31,32.34,67744.0,31.8527,31.8921,31.7839,31.8134,67744.0
2024-09-05 10:50:00,32.33,32.46,32.3,32.43,103414.0,31.8035,31.9314,31.774,31.9019,103414.0
2024-09-05 11:00:00,32.44,32.45,32.37,32.4,47176.0,31.9117,31.9216,31.8429,31.8724,47176.0
2024-09-05 11:10:00,32.4,32.4,32.28,32.29,26250.0,31.8724,31.8724,31.7544,31.7642,26250.0
2024-09-05 11:20:00,32.3,32.31,32.17,32.21,61340.0,31.774,31.7839,31.6461,31.6855,61340.0
2024-09-05 11:30:00,32.2,32.28,32.17,32.24,34994.0,31.6757,31.7544,31.6461,31.715,34994.0
2024-09-05 11:40:00,32.26,32.27,32.22,32.27,16552.0,31.7347,31.7445,31.6953,31.7445,16552.0
2024-09-05 11:50:00,32.27,32.27,32.22,32.24,56504.0,31.7445,31.7445,31.6953,31.715,56504.0
2024-09-05 12:00:00,32.24,32.24,32.2,32.23,108692.0,31.715,31.715,31.6757,31.7052,108692.0
2024-09-05 12:10:00,32.23,32.29,32.21,32.27,59604.0,31.7052,31.7642,31.6855,31.7445,59604.0
2024-09-05 12:20:00,32.26,32.31,32.24,32.3,53082.0,31.7347,31.7839,31.715,31.774,53082.0
2024-09-05 12:30:00,32.3,32.32,32.26,32.27,41174.0,31.774,31.7937,31.7347,31.7445,41174.0
2024-09-05 12:40:00,32.27,32.29,32.22,32.24,29546.0,31.7445,31.7642,31.6953,31.715,29546.0
2024-09-05 12:50:00,32.24,32.37,32.24,32.35,51602.0,31.715,31.8429,31.715,31.8232,51602.0
2024-09-05 13:00:00,32.35,32.38,32.32,32.38,78796.0,31.8232,31.8527,31.7937,31.8527,78796.0
2024-09-05 13:10:00,32.38,32.38,32.3,32.37,120916.0,31.8527,31.8527,31.774,31.8429,120916.0
2024-09-05 13:20:00,32.37,32.38,32.32,32.34,40488.0,31.8429,31.8527,31.7937,31.8134,40488.0
2024-09-05 13:30:00,32.34,32.4,32.27,32.38,31936.0,31.8134,31.8724,31.7445,31.8527,31936.0
2024-09-05 13:40:00,32.38,32.46,32.37,32.44,29634.0,31.8527,31.9314,31.8429,31.9117,29634.0
2024-09-05 13:50:00,32.44,32.46,32.4,32.43,31254.0,31.9117,31.9314,31.8724,31.9019,31254.0
2024-09-05 14:00:00,32.44,32.48,32.42,32.47,32404.0,31.9117,31.9511,31.8921,31.9413,32404.0
2024-09-05 14:10:00,32.47,32.53,32.45,32.52,35528.0,31.9413,32.0003,31.9216,31.9904,35528.0
2024-09-05 14:20:00,32.52,32.52,32.46,32.46,41246.0,31.9904,31.9904,31.9314,31.9314,41246.0
2024-09-05 14:30:00,32.46,32.49,32.45,32.46,52154.0,31.9314,31.9609,31.9216,31.9314,52154.0
2024-09-05 14:40:00,32.46,32.47,32.43,32.45,34022.0,31.9314,31.9413,31.9019,31.9216,34022.0
2024-09-05 14:50:00,32.45,32.48,32.43,32.48,52106.0,31.9216,31.9511,31.9019,31.9511,52106.0
2024-09-05 15:00:00,32.48,32.48,32.41,32.42,46236.0,31.9511,31.9511,31.8822,31.8921,46236.0
2024-09-05 15:10:00,32.42,32.44,32.37,32.38,92870.0,31.8921,31.9117,31.8429,31.8527,92870.0
2024-09-05 15:20:00,32.38,32.44,32.37,32.43,69472.0,31.8527,31.9117,31.8429,31.9019,69472.0
2024-09-05 15:30:00,32.43,32.51,32.41,32.45,102592.0,31.9019,31.9806,31.8822,31.9216,102592.0
2024-09-05 15:40:00,32.44,32.44,32.38,32.43,125614.0,31.9117,31.9117,31.8527,31.9019,125614.0
2024-09-05 15:50:00,32.45,32.6,32.38,32.6,735094.0,31.9216,32.0691,31.8527,32.0691,735094.0
2024-09-06 09:30:00,32.63,33.05,32.52,32.86,145604.0,32.0987,32.5118,31.9904,32.3249,145604.0
2024-09-06 09:40:00,32.85,33.04,32.84,32.91,50742.0,32.3151,32.502,32.3052,32.3741,50742.0
2024-09-06 09:50:00,32.9,33.02,32.9,32.99,83018.0,32.3643,32.4823,32.3643,32.4528,83018.0
2024-09-06 10:00:00,32.99,33.02,32.85,32.87,60300.0,32.4528,32.4823,32.3151,32.3347,60300.0
2024-09-06 10:10:00,32.88,32.89,32.74,32.78,42488.0,32.3446,32.3544,32.2069,32.2462,42488.0
2024-09-06 10:20:00,32.81,32.85,32.69,32.73,114326.0,32.2757,32.3151,32.1577,32.197,114326.0
2024-09-06 10:30:00,32.74,32.83,32.72,32.79,37444.0,32.2069,32.2954,32.1872,32.2561,37444.0
2024-09-06 10:40:00,32.8,32.83,32.71,32.78,69616.0,32.2659,32.2954,32.1774,32.2462,69616.0
2024-09-06 10:50:00,32.77,32.77,32.71,32.72,39964.0,32.2364,32.2364,32.1774,32.1872,39964.0
2024-09-06 11:00:00,32.73,33.0,32.72,32.85,166136.0,32.197,32.4626,32.1872,32.3151,166136.0
2024-09-06 11:10:00,32.85,32.87,32.75,32.79,65632.0,32.3151,32.3347,32.2167,32.2561,65632.0
2024-09-06 11:20:00,32.8,32.86,32.76,32.83,45310.0,32.2659,32.3249,32.2265,32.2954,45310.0
2024-09-06 11:30:00,32.83,32.95,32.82,32.86,27908.0,32.2954,32.4134,32.2856,32.3249,27908.0
2024-09-06 11:40:00,32.84,32.88,32.79,32.83,17790.0,32.3052,32.3446,32.2561,32.2954,17790.0
2024-09-06 11:50:00,32.81,32.87,32.81,32.83,25440.0,32.2757,32.3347,32.2757,32.2954,25440.0
2024-09-06 12:00:00,32.83,32.94,32.82,32.94,85646.0,32.2954,32.4036,32.2856,32.4036,85646.0
2024-09-06 12:10:00,32.94,33.0,32.91,32.94,37632.0,32.4036,32.4626,32.3741,32.4036,37632.0
2024-09-06 12:20:00,32.94,32.99,32.93,32.95,31922.0,32.4036,32.4528,32.3938,32.4134,31922.0
2024-09-06 12:30:00,32.95,33.05,32.92,33.02,146392.0,32.4134,32.5118,32.3839,32.4823,146392.0
2024-09-06 12:40:00,33.01,33.05,32.96,32.99,32490.0,32.4725,32.5118,32.4233,32.4528,32490.0
2024-09-06 12:50:00,32.99,33.1,32.96,33.09,79498.0,32.4528,32.561,32.4233,32.5512,79498.0
2024-09-06 13:00:00,33.09,33.24,33.07,33.22,143970.0,32.5512,32.6987,32.5315,32.679,143970.0
2024-09-06 13:10:00,33.22,33.22,33.13,33.15,66678.0,32.679,32.679,32.5905,32.6102,66678.0
2024-09-06 13:20:00,33.13,33.17,33.11,33.13,32786.0,32.5905,32.6299,32.5708,32.5905,32786.0
2024-09-06 13:30:00,33.13,33.16,33.08,33.08,126656.0,32.5905,32.62,32.5413,32.5413,126656.0
2024-09-06 13:40:00,33.08,33.1,33.06,33.09,64048.0,32.5413,32.561,32.5217,32.5512,64048.0
2024-09-06 13:50:00,33.09,33.09,32.95,32.99,81504.0,32.5512,32.5512,32.4134,32.4528,81504.0
2024-09-06 14:00:00,33.01,33.02,32.95,32.99,37648.0,32.4725,32.4823,32.4134,32.4528,37648.0
2024-09-06 14:10:00,33.0,33.02,32.95,32.97,25462.0,32.4626,32.4823,32.4134,32.4331,25462.0
2024-09-06 14:20:00,32.96,33.03,32.96,33.03,58000.0,32.4233,32.4921,32.4233,32.4921,58000.0
2024-09-06 14:30:00,33.02,33.03,32.99,33.0,33446.0,32.4823,32.4921,32.4528,32.4626,33446.0
2024-09-06 14:40:00,33.01,33.04,32.99,33.02,29794.0,32.4725,32.502,32.4528,32.4823,29794.0
2024-09-06 14:50:00,33.02,33.02,32.97,33.02,27640.0,32.4823,32.4823,32.4331,32.4823,27640.0
2024-09-06 15:00:00,33.02,33.05,33.0,33.02,49708.0,32.4823,32.5118,32.4626,32.4823,49708.0
2024-09-06 15:10:00,33.03,33.1,32.95,32.96,137854.0,32.4921,32.561,32.4134,32.4233,137854.0
2024-09-06 15:20:00,32.96,33.03,32.94,32.98,182730.0,32.4233,32.4921,32.4036,32.443,182730.0
2024-09-06 15:30:00,32.97,32.98,32.93,32.96,154040.0,32.4331,32.443,32.3938,32.4233,154040.0
2024-09-06 15:40:00,32.97,33.04,32.93,33.03,72626.0,32.4331,32.502,32.3938,32.4921,72626.0
2024-09-06 15:50:00,33.05,33.07,32.92,32.96,402628.0,32.5118,32.5315,32.3839,32.4233,402628.0
2024-09-09 09:30:00,33.1,33.43,32.99,33.43,111648.0,32.561,32.8856,32.4528,32.8856,111648.0
2024-09-09 09:40:00,33.44,33.6,33.39,33.59,111346.0,32.8955,33.0529,32.8463,33.043,111346.0
2024-09-09 09:50:00,33.58,33.72,33.53,33.7,127434.0,33.0332,33.1709,32.984,33.1512,127434.0
2024-09-09 10:00:00,33.74,33.91,33.74,33.84,124044.0,33.1906,33.3578,33.1906,33.289,124044.0
2024-09-09 10:10:00,33.85,33.99,33.85,33.97,62130.0,33.2988,33.4365,33.2988,33.4168,62130.0
2024-09-09 10:20:00,33.97,34.01,33.83,33.83,152970.0,33.4168,33.4562,33.2791,33.2791,152970.0
2024-09-09 10:30:00,33.83,33.87,33.81,33.85,45504.0,33.2791,33.3185,33.2594,33.2988,45504.0
2024-09-09 10:40:00,33.84,33.96,33.83,33.96,98824.0,33.289,33.407,33.2791,33.407,98824.0
2024-09-09 10:50:00,33.96,34.0,33.94,33.97,71802.0,33.407,33.4463,33.3873,33.4168,71802.0
2024-09-09 11:00:00,33.97,34.05,33.93,33.99,96174.0,33.4168,33.4955,33.3775,33.4365,96174.0
2024-09-09 11:10:00,33.99,33.99,33.87,33.9,72028.0,33.4365,33.4365,33.3185,33.348,72028.0
2024-09-09 11:20:00,33.9,34.02,33.88,34.02,73796.0,33.348,33.466,33.3283,33.466,73796.0
2024-09-09 11:30:00,34.02,34.13,34.02,34.13,49522.0,33.466,33.5742,33.466,33.5742,49522.0
2024-09-09 11:40:00,34.13,34.2,34.09,34.19,38234.0,33.5742,33.6431,33.5349,33.6333,38234.0
2024-09-09 11:50:00,34.2,34.24,34.17,34.17,65872.0,33.6431,33.6824,33.6136,33.6136,65872.0
2024-09-09 12:00:00,34.17,34.21,34.13,34.17,51216.0,33.6136,33.6529,33.5742,33.6136,51216.0
2024-09-09 12:10:00,34.17,34.18,34.04,34.04,43418.0,33.6136,33.6234,33.4857,33.4857,43418.0
2024-09-09 12:20:00,34.03,34.07,34.01,34.03,30152.0,33.4759,33.5152,33.4562,33.4759,30152.0
2024-09-09 12:30:00,34.02,34.05,34.0,34.04,28516.0,33.466,33.4955,33.4463,33.4857,28516.0
2024-09-09 12:40:00,34.04,34.06,34.02,34.02,21838.0,33.4857,33.5054,33.466,33.466,21838.0
2024-09-09 12:50:00,34.02,34.02,33.96,33.96,39456.0,33.466,33.466,33.407,33.407,39456.0
2024-09-09 13:00:00,33.97,34.02,33.96,34.0,27766.0,33.4168,33.466,33.407,33.4463,27766.0
2024-09-09 13:10:00,33.99,34.0,33.94,33.97,20848.0,33.4365,33.4463,33.3873,33.4168,20848.0
2024-09-09 13:20:00,33.97,33.99,33.95,33.96,21304.0,33.4168,33.4365,33.3972,33.407,21304.0
2024-09-09 13:30:00,33.96,33.97,33.89,33.91,44074.0,33.407,33.4168,33.3381,33.3578,44074.0
2024-09-09 13:40:00,33.9,33.91,33.81,33.85,61966.0,33.348,33.3578,33.2594,33.2988,61966.0
2024-09-09 13:50:00,33.84,33.9,33.83,33.88,52530.0,33.289,33.348,33.2791,33.3283,52530.0
2024-09-09 14:00:00,33.88,33.9,33.8,33.81,73490.0,33.3283,33.348,33.2496,33.2594,73490.0
2024-09-09 14:10:00,33.81,33.88,33.78,33.88,61854.0,33.2594,33.3283,33.2299,33.3283,61854.0
2024-09-09 14:20:00,33.87,33.96,33.87,33.91,33038.0,33.3185,33.407,33.3185,33.3578,33038.0
2024-09-09 14:30:00,33.9,33.93,33.87,33.88,31444.0,33.348,33.3775,33.3185,33.3283,31444.0
2024-09-09 14:40:00,33.88,33.94,33.88,33.93,33454.0,33.3283,33.3873,33.3283,33.3775,33454.0
2024-09-09 14:50:00,33.93,33.96,33.89,33.9,50792.0,33.3775,33.407,33.3381,33.348,50792.0
2024-09-09 15:00:00,33.88,33.9,33.84,33.9,41122.0,33.3283,33.348,33.289,33.348,41122.0
2024-09-09 15:10:00,33.9,33.91,33.85,33.89,56708.0,33.348,33.3578,33.2988,33.3381,56708.0
2024-09-09 15:20:00,33.89,33.96,33.88,33.96,70646.0,33.3381,33.407,33.3283,33.407,70646.0
2024-09-09 15:30:00,33.96,33.97,33.92,33.97,75012.0,33.407,33.4168,33.3676,33.4168,75012.0
2024-09-09 15:40:00,33.97,34.0,33.95,33.98,96302.0,33.4168,33.4463,33.3972,33.4267,96302.0
2024-09-09 15:50:00,33.98,34.12,33.98,34.05,645846.0,33.4267,33.5644,33.4267,33.4955,645846.0
2024-09-10 09:30:00,34.13,34.23,34.06,34.18,87074.0,33.5742,33.6726,33.5054,33.6234,87074.0
2024-09-10 09:40:00,34.19,34.22,34.08,34.09,30284.0,33.6333,33.6628,33.525,33.5349,30284.0
2024-09-10 09:50:00,34.09,34.18,34.05,34.1,28992.0,33.5349,33.6234,33.4955,33.5447,28992.0
2024-09-10 10:00:00,34.12,34.14,33.99,34.04,73872.0,33.5644,33.5841,33.4365,33.4857,73872.0
2024-09-10 10:10:00,34.02,34.12,33.92,34.05,66994.0,33.466,33.5644,33.3676,33.4955,66994.0
2024-09-10 10:20:00,34.04,34.05,33.96,34.05,43634.0,33.4857,33.4955,33.407,33.4955,43634.0
2024-09-10 10:30:00,34.04,34.16,34.02,34.14,33078.0,33.4857,33.6037,33.466,33.5841,33078.0
2024-09-10 10:40:00,34.15,34.21,34.12,34.18,25274.0,33.5939,33.6529,33.5644,33.6234,25274.0
2024-09-10 10:50:00,34.17,34.18,34.13,34.17,24488.0,33.6136,33.6234,33.5742,33.6136,24488.0
2024-09-10 11:00:00,34.17,34.3,34.16,34.3,26166.0,33.6136,33.7415,33.6037,33.7415,26166.0
2024-09-10 11:10:00,34.29,34.31,34.23,34.24,23188.0,33.7316,33.7513,33.6726,33.6824,23188.0
2024-09-10 11:20:00,34.23,34.26,34.19,34.23,20848.0,33.6726,33.7021,33.6333,33.6726,20848.0
2024-09-10 11:30:00,34.23,34.24,34.14,34.16,35174.0,33.6726,33.6824,33.5841,33.6037,35174.0
2024-09-10 11:40:00,34.17,34.22,34.15,34.2,33176.0,33.6136,33.6628,33.5939,33.6431,33176.0
2024-09-10 11:50:00,34.19,34.2,34.1,34.13,41500.0,33.6333,33.6431,33.5447,33.5742,41500.0
2024-09-10 12:00:00,34.12,34.15,34.07,34.09,33578.0,33.5644,33.5939,33.5152,33.5349,33578.0
2024-09-10 12:10:00,34.09,34.12,34.02,34.06,57726.0,33.5349,33.5644,33.466,33.5054,57726.0
2024-09-10 12:20:00,34.06,34.06,34.01,34.04,26642.0,33.5054,33.5054,33.4562,33.4857,26642.0
2024-09-10 12:30:00,34.03,34.09,34.03,34.08,14392.0,33.4759,33.5349,33.4759,33.525,14392.0
2024-09-10 12:40:00,34.08,34.1,34.05,34.1,23484.0,33.525,33.5447,33.4955,33.5447,23484.0
2024-09-10 12:50:00,34.1,34.16,34.09,34.13,15682.0,33.5447,33.6037,33.5349,33.5742,15682.0
2024-09-10 13:00:00,34.12,34.15,34.11,34.12,22698.0,33.5644,33.5939,33.5546,33.5644,22698.0
2024-09-10 13:10:00,34.12,34.19,34.12,34.17,14924.0,33.5644,33.6333,33.5644,33.6136,14924.0
2024-09-10 13:20:00,34.16,34.19,34.13,34.15,20454.0,33.6037,33.6333,33.5742,33.5939,20454.0
2024-09-10 13:30:00,34.15,34.19,34.15,34.17,14558.0,33.5939,33.6333,33.5939,33.6136,14558.0
2024-09-10 13:40:00,34.18,34.2,34.16,34.17,15028.0,33.6234,33.6431,33.6037,33.6136,15028.0
2024-09-10 13:50:00,34.16,34.19,34.15,34.18,20526.0,33.6037,33.6333,33.5939,33.6234,20526.0
2024-09-10 14:00:00,34.19,34.24,34.18,34.24,26184.0,33.6333,33.6824,33.6234,33.6824,26184.0
2024-09-10 14:10:00,34.24,34.25,34.22,34.24,21722.0,33.6824,33.6923,33.6628,33.6824,21722.0
2024-09-10 14:20:00,34.24,34.26,34.2,34.26,18414.0,33.6824,33.7021,33.6431,33.7021,18414.0
2024-09-10 14:30:00,34.27,34.3,34.26,34.28,23346.0,33.712,33.7415,33.7021,33.7218,23346.0
2024-09-10 14:40:00,34.27,34.29,34.24,34.27,20940.0,33.712,33.7316,33.6824,33.712,20940.0
2024-09-10 14:50:00,34.27,34.31,34.27,34.31,19946.0,33.712,33.7513,33.712,33.7513,19946.0
2024-09-10 15:00:00,34.3,34.32,34.27,34.3,45128.0,33.7415,33.7611,33.712,33.7415,45128.0
2024-09-10 15:10:00,34.31,34.34,34.27,34.33,127126.0,33.7513,33.7808,33.712,33.771,127126.0
2024-09-10 15:20:00,34.33,34.38,34.32,34.38,39662.0,33.771,33.8202,33.7611,33.8202,39662.0
2024-09-10 15:30:00,34.38,34.38,34.24,34.27,55918.0,33.8202,33.8202,33.6824,33.712,55918.0
2024-09-10 15:40:00,34.27,34.34,34.25,34.32,70444.0,33.712,33.7808,33.6923,33.7611,70444.0
2024-09-10 15:50:00,34.32,34.37,34.29,34.34,293544.0,33.7611,33.8103,33.7316,33.7808,293544.0
2024-09-11 09:30:00,33.95,34.26,33.67,33.68,69230.0,33.3972,33.7021,33.1217,33.1316,69230.0
2024-09-11 09:40:00,33.71,33.85,33.58,33.6,135692.0,33.1611,33.2988,33.0332,33.0529,135692.0
2024-09-11 09:50:00,33.6,33.69,33.58,33.59,152040.0,33.0529,33.1414,33.0332,33.043,152040.0
2024-09-11 10:00:00,33.59,33.62,33.49,33.6,113860.0,33.043,33.0725,32.9447,33.0529,113860.0
2024-09-11 10:10:00,33.6,33.66,33.49,33.5,84310.0,33.0529,33.1119,32.9447,32.9545,84310.0
2024-09-11 10:20:00,33.49,33.59,33.46,33.46,66290.0,32.9447,33.043,32.9151,32.9151,66290.0
2024-09-11 10:30:00,33.47,33.56,33.45,33.54,172398.0,32.925,33.0135,32.9053,32.9938,172398.0
2024-09-11 10:40:00,33.56,33.56,33.45,33.48,47270.0,33.0135,33.0135,32.9053,32.9348,47270.0
2024-09-11 10:50:00,33.48,33.52,33.44,33.52,158530.0,32.9348,32.9742,32.8955,32.9742,158530.0
2024-09-11 11:00:00,33.51,33.6,33.43,33.58,29848.0,32.9643,33.0529,32.8856,33.0332,29848.0
2024-09-11 11:10:00,33.57,33.65,33.54,33.64,43014.0,33.0233,33.102,32.9938,33.0922,43014.0
2024-09-11 11:20:00,33.63,33.73,33.63,33.67,94818.0,33.0824,33.1807,33.0824,33.1217,94818.0
2024-09-11 11:30:00,33.67,33.74,33.65,33.74,46236.0,33.1217,33.1906,33.102,33.1906,46236.0
2024-09-11 11:40:00,33.75,33.91,33.74,33.89,34630.0,33.2004,33.3578,33.1906,33.3381,34630.0
2024-09-11 11:50:00,33.89,33.92,33.8,33.91,52868.0,33.3381,33.3676,33.2496,33.3578,52868.0
2024-09-11 12:00:00,33.92,34.06,33.9,33.99,33684.0,33.3676,33.5054,33.348,33.4365,33684.0
2024-09-11 12:10:00,34.01,34.02,33.99,34.02,9730.0,33.4562,33.466,33.4365,33.466,9730.0
2024-09-11 12:20:00,34.04,34.06,33.99,34.02,27696.0,33.4857,33.5054,33.4365,33.466,27696.0
2024-09-11 12:30:00,34.07,34.1,34.02,34.05,32852.0,33.5152,33.5447,33.466,33.4955,32852.0
2024-09-11 12:40:00,34.06,34.07,33.99,34.01,16238.0,33.5054,33.5152,33.4365,33.4562,16238.0
2024-09-11 12:50:00,33.99,34.03,33.99,34.02,17672.0,33.4365,33.4759,33.4365,33.466,17672.0
2024-09-11 13:00:00,34.02,34.1,34.02,34.08,20082.0,33.466,33.5447,33.466,33.525,20082.0
2024-09-11 13:10:00,34.1,34.13,34.06,34.06,7336.0,33.5447,33.5742,33.5054,33.5054,7336.0
2024-09-11 13:20:00,34.05,34.05,34.01,34.02,7144.0,33.4955,33.4955,33.4562,33.466,7144.0
2024-09-11 13:30:00,34.04,34.08,34.01,34.07,23556.0,33.4857,33.525,33.4562,33.5152,23556.0
2024-09-11 13:40:00,34.08,34.12,34.06,34.09,20962.0,33.525,33.5644,33.5054,33.5349,20962.0
2024-09-11 13:50:00,34.1,34.12,34.04,34.06,66496.0,33.5447,33.5644,33.4857,33.5054,66496.0
2024-09-11 14:00:00,34.06,34.13,34.06,34.1,25864.0,33.5054,33.5742,33.5054,33.5447,25864.0
2024-09-11 14:10:00,34.12,34.16,34.1,34.16,9434.0,33.5644,33.6037,33.5447,33.6037,9434.0
2024-09-11 14:20:00,34.16,34.29,34.16,34.28,40496.0,33.6037,33.7316,33.6037,33.7218,40496.0
2024-09-11 14:30:00,34.28,34.37,34.26,34.37,20042.0,33.7218,33.8103,33.7021,33.8103,20042.0
2024-09-11 14:40:00,34.39,34.44,34.38,34.41,27342.0,33.83,33.8792,33.8202,33.8497,27342.0
2024-09-11 14:50:00,34.4,34.4,34.35,34.4,24786.0,33.8398,33.8398,33.7906,33.8398,24786.0
2024-09-11 15:00:00,34.38,34.4,34.34,34.38,27242.0,33.8202,33.8398,33.7808,33.8202,27242.0
2024-09-11 15:10:00,34.39,34.47,34.39,34.45,70648.0,33.83,33.9087,33.83,33.889,70648.0
2024-09-11 15:20:00,34.45,34.54,34.44,34.53,50360.0,33.889,33.9776,33.8792,33.9677,50360.0
2024-09-11 15:30:00,34.53,34.55,34.47,34.48,60904.0,33.9677,33.9874,33.9087,33.9185,60904.0
2024-09-11 15:40:00,34.48,34.52,34.39,34.51,88444.0,33.9185,33.9579,33.83,33.948,88444.0
2024-09-11 15:50:00,34.51,34.67,34.47,34.6,384810.0,33.948,34.1054,33.9087,34.0366,384810.0
2024-09-12 09:30:00,34.72,34.8,34.6,34.71,67660.0,34.1546,34.2333,34.0366,34.1448,67660.0
2024-09-12 09:40:00,34.68,34.71,34.59,34.6,37032.0,34.1153,34.1448,34.0267,34.0366,37032.0
2024-09-12 09:50:00,34.6,34.65,34.51,34.54,43070.0,34.0366,34.0858,33.948,33.9776,43070.0
2024-09-12 10:00:00,34.55,34.55,34.39,34.45,55334.0,33.9874,33.9874,33.83,33.889,55334.0
2024-09-12 10:10:00,34.47,34.56,34.45,34.55,25408.0,33.9087,33.9972,33.889,33.9874,25408.0
2024-09-12 10:20:00,34.56,34.57,34.52,34.56,17180.0,33.9972,34.0071,33.9579,33.9972,17180.0
2024-09-12 10:30:00,34.57,34.6,34.51,34.56,39842.0,34.0071,34.0366,33.948,33.9972,39842.0
2024-09-12 10:40:00,34.55,34.61,34.52,34.61,40524.0,33.9874,34.0464,33.9579,34.0464,40524.0
2024-09-12 10:50:00,34.6,34.61,34.51,34.52,23420.0,34.0366,34.0464,33.948,33.9579,23420.0
2024-09-12 11:00:00,34.52,34.59,34.51,34.55,14540.0,33.9579,34.0267,33.948,33.9874,14540.0
2024-09-12 11:10:00,34.52,34.6,34.52,34.52,13886.0,33.9579,34.0366,33.9579,33.9579,13886.0
2024-09-12 11:20:00,34.51,34.52,34.47,34.47,27436.0,33.948,33.9579,33.9087,33.9087,27436.0
2024-09-12 11:30:00,34.46,34.52,34.45,34.52,18614.0,33.8989,33.9579,33.889,33.9579,18614.0
2024-09-12 11:40:00,34.53,34.57,34.52,34.57,17362.0,33.9677,34.0071,33.9579,34.0071,17362.0
2024-09-12 11:50:00,34.57,34.59,34.51,34.52,21506.0,34.0071,34.0267,33.948,33.9579,21506.0
2024-09-12 12:00:00,34.53,34.56,34.52,34.56,14502.0,33.9677,33.9972,33.9579,33.9972,14502.0
2024-09-12 12:10:00,34.56,34.58,34.52,34.57,14908.0,33.9972,34.0169,33.9579,34.0071,14908.0
2024-09-12 12:20:00,34.58,34.6,34.57,34.6,22178.0,34.0169,34.0366,34.0071,34.0366,22178.0
2024-09-12 12:30:00,34.6,34.67,34.6,34.65,15966.0,34.0366,34.1054,34.0366,34.0858,15966.0
2024-09-12 12:40:00,34.63,34.65,34.6,34.63,9172.0,34.0661,34.0858,34.0366,34.0661,9172.0
2024-09-12 12:50:00,34.63,34.75,34.62,34.75,18952.0,34.0661,34.1841,34.0563,34.1841,18952.0
2024-09-12 13:00:00,34.75,34.8,34.74,34.77,21504.0,34.1841,34.2333,34.1743,34.2038,21504.0
2024-09-12 13:10:00,34.77,34.79,34.74,34.76,48182.0,34.2038,34.2235,34.1743,34.194,48182.0
2024-09-12 13:20:00,34.74,34.75,34.7,34.72,24908.0,34.1743,34.1841,34.1349,34.1546,24908.0
2024-09-12 13:30:00,34.74,34.78,34.72,34.78,13178.0,34.1743,34.2136,34.1546,34.2136,13178.0
2024-09-12 13:40:00,34.78,34.83,34.77,34.82,18604.0,34.2136,34.2628,34.2038,34.253,18604.0
2024-09-12 13:50:00,34.83,34.88,34.83,34.85,16624.0,34.2628,34.312,34.2628,34.2825,16624.0
2024-09-12 14:00:00,34.86,34.86,34.83,34.85,15118.0,34.2923,34.2923,34.2628,34.2825,15118.0
2024-09-12 14:10:00,34.85,34.87,34.84,34.85,19298.0,34.2825,34.3022,34.2727,34.2825,19298.0
2024-09-12 14:20:00,34.85,34.88,34.84,34.84,17820.0,34.2825,34.312,34.2727,34.2727,17820.0
2024-09-12 14:30:00,34.85,34.88,34.84,34.88,13572.0,34.2825,34.312,34.2727,34.312,13572.0
2024-09-12 14:40:00,34.88,34.89,34.85,34.87,26480.0,34.312,34.3219,34.2825,34.3022,26480.0
2024-09-12 14:50:00,34.87,34.88,34.75,34.88,43802.0,34.3022,34.312,34.1841,34.312,43802.0
2024-09-12 15:00:00,34.87,34.91,34.85,34.9,34562.0,34.3022,34.3415,34.2825,34.3317,34562.0
2024-09-12 15:10:00,34.9,34.93,34.85,34.92,56902.0,34.3317,34.3612,34.2825,34.3514,56902.0
2024-09-12 15:20:00,34.92,34.97,34.92,34.95,43256.0,34.3514,34.4006,34.3514,34.3809,43256.0
2024-09-12 15:30:00,34.95,35.0,34.93,34.98,70298.0,34.3809,34.4301,34.3612,34.4104,70298.0
2024-09-12 15:40:00,34.98,34.99,34.94,34.97,61804.0,34.4104,34.4202,34.371,34.4006,61804.0
2024-09-12 15:50:00,34.96,34.98,34.88,34.92,391762.0,34.3907,34.4104,34.312,34.3514,391762.0
2024-09-13 09:30:00,34.78,34.93,34.72,34.78,116376.0,34.2136,34.3612,34.1546,34.2136,116376.0
2024-09-13 09:40:00,34.77,34.86,34.68,34.86,261382.0,34.2038,34.2923,34.1153,34.2923,261382.0
2024-09-13 09:50:00,34.87,34.91,34.78,34.85,33466.0,34.3022,34.3415,34.2136,34.2825,33466.0
2024-09-13 10:00:00,34.87,34.91,34.68,34.78,46798.0,34.3022,34.3415,34.1153,34.2136,46798.0
2024-09-13 10:10:00,34.79,34.95,34.79,34.92,39804.0,34.2235,34.3809,34.2235,34.3514,39804.0
2024-09-13 10:20:00,34.91,34.92,34.85,34.87,34170.0,34.3415,34.3514,34.2825,34.3022,34170.0
2024-09-13 10:30:00,34.87,34.9,34.83,34.83,35762.0,34.3022,34.3317,34.2628,34.2628,35762.0
2024-09-13 10:40:00,34.84,34.84,34.74,34.79,51656.0,34.2727,34.2727,34.1743,34.2235,51656.0
2024-09-13 10:50:00,34.78,34.81,34.73,34.77,21042.0,34.2136,34.2432,34.1645,34.2038,21042.0
2024-09-13 11:00:00,34.77,34.88,34.77,34.87,21270.0,34.2038,34.312,34.2038,34.3022,21270.0
2024-09-13 11:10:00,34.87,34.93,34.86,34.9,20280.0,34.3022,34.3612,34.2923,34.3317,20280.0
2024-09-13 11:20:00,34.9,34.94,34.84,34.85,53034.0,34.3317,34.371,34.2727,34.2825,53034.0
2024-09-13 11:30:00,34.85,34.92,34.85,34.89,20368.0,34.2825,34.3514,34.2825,34.3219,20368.0
2024-09-13 11:40:00,34.91,35.06,34.9,35.02,47486.0,34.3415,34.4891,34.3317,34.4497,47486.0
2024-09-13 11:50:00,35.02,35.05,35.0,35.02,16610.0,34.4497,34.4792,34.4301,34.4497,16610.0
2024-09-13 12:00:00,35.02,35.04,34.95,34.96,45178.0,34.4497,34.4694,34.3809,34.3907,45178.0
2024-09-13 12:10:00,34.96,34.97,34.9,34.9,27744.0,34.3907,34.4006,34.3317,34.3317,27744.0
2024-09-13 12:20:00,34.91,34.94,34.87,34.87,81658.0,34.3415,34.371,34.3022,34.3022,81658.0
2024-09-13 12:30:00,34.88,34.88,34.83,34.84,56068.0,34.312,34.312,34.2628,34.2727,56068.0
2024-09-13 12:40:00,34.84,34.9,34.83,34.88,34742.0,34.2727,34.3317,34.2628,34.312,34742.0
2024-09-13 12:50:00,34.87,34.91,34.85,34.9,86112.0,34.3022,34.3415,34.2825,34.3317,86112.0
2024-09-13 13:00:00,34.89,34.91,34.88,34.89,9590.0,34.3219,34.3415,34.312,34.3219,9590.0
2024-09-13 13:10:00,34.9,34.96,34.9,34.95,53570.0,34.3317,34.3907,34.3317,34.3809,53570.0
2024-09-13 13:20:00,34.95,35.0,34.93,34.99,17852.0,34.3809,34.4301,34.3612,34.4202,17852.0
2024-09-13 13:30:00,34.98,35.0,34.97,34.97,14992.0,34.4104,34.4301,34.4006,34.4006,14992.0
2024-09-13 13:40:00,34.97,34.97,34.94,34.95,12714.0,34.4006,34.4006,34.371,34.3809,12714.0
2024-09-13 13:50:00,34.94,34.95,34.91,34.93,16926.0,34.371,34.3809,34.3415,34.3612,16926.0
2024-09-13 14:00:00,34.93,34.93,34.86,34.92,21606.0,34.3612,34.3612,34.2923,34.3514,21606.0
2024-09-13 14:10:00,34.92,34.92,34.88,34.9,18206.0,34.3514,34.3514,34.312,34.3317,18206.0
2024-09-13 14:20:00,34.9,34.9,34.79,34.8,51512.0,34.3317,34.3317,34.2235,34.2333,51512.0
2024-09-13 14:30:00,34.8,34.86,34.79,34.85,23626.0,34.2333,34.2923,34.2235,34.2825,23626.0
2024-09-13 14:40:00,34.86,34.89,34.85,34.85,14728.0,34.2923,34.3219,34.2825,34.2825,14728.0
2024-09-13 14:50:00,34.85,34.87,34.82,34.87,18552.0,34.2825,34.3022,34.253,34.3022,18552.0
2024-09-13 15:00:00,34.85,34.86,34.82,34.84,27276.0,34.2825,34.2923,34.253,34.2727,27276.0
2024-09-13 15:10:00,34.84,34.88,34.81,34.85,38316.0,34.2727,34.312,34.2432,34.2825,38316.0
2024-09-13 15:20:00,34.85,34.87,34.84,34.86,40146.0,34.2825,34.3022,34.2727,34.2923,40146.0
2024-09-13 15:30:00,34.86,34.96,34.85,34.94,50852.0,34.2923,34.3907,34.2825,34.371,50852.0
2024-09-13 15:40:00,34.94,34.94,34.9,34.91,58132.0,34.371,34.371,34.3317,34.3415,58132.0
2024-09-13 15:50:00,34.91,34.96,34.87,34.92,335006.0,34.3415,34.3907,34.3022,34.3514,335006.0
2024-09-16 09:30:00,35.17,35.2,34.91,34.92,91304.0,34.5973,34.6268,34.3415,34.3514,91304.0
2024-09-16 09:40:00,34.88,35.01,34.88,34.99,115088.0,34.312,34.4399,34.312,34.4202,115088.0
2024-09-16 09:50:00,35.01,35.24,35.01,35.17,65812.0,34.4399,34.6662,34.4399,34.5973,65812.0
2024-09-16 10:00:00,35.2,35.21,35.08,35.21,30446.0,34.6268,34.6366,34.5088,34.6366,30446.0
2024-09-16 10:10:00,35.21,35.23,35.13,35.14,42000.0,34.6366,34.6563,34.5579,34.5678,42000.0
2024-09-16 10:20:00,35.15,35.15,35.04,35.06,52980.0,34.5776,34.5776,34.4694,34.4891,52980.0
2024-09-16 10:30:00,35.05,35.15,34.96,35.12,109282.0,34.4792,34.5776,34.3907,34.5481,109282.0
2024-09-16 10:40:00,35.1,35.15,35.09,35.13,46526.0,34.5284,34.5776,34.5186,34.5579,46526.0
2024-09-16 10:50:00,35.13,35.16,35.1,35.13,29170.0,34.5579,34.5875,34.5284,34.5579,29170.0
2024-09-16 11:00:00,35.13,35.15,35.12,35.14,23160.0,34.5579,34.5776,34.5481,34.5678,23160.0
2024-09-16 11:10:00,35.13,35.13,35.09,35.11,42956.0,34.5579,34.5579,34.5186,34.5383,42956.0
2024-09-16 11:20:00,35.1,35.13,35.07,35.08,56536.0,34.5284,34.5579,34.4989,34.5088,56536.0
2024-09-16 11:30:00,35.08,35.1,34.97,35.02,55450.0,34.5088,34.5284,34.4006,34.4497,55450.0
2024-09-16 11:40:00,35.01,35.09,35.0,35.08,18326.0,34.4399,34.5186,34.4301,34.5088,18326.0
2024-09-16 11:50:00,35.09,35.12,35.04,35.12,40960.0,34.5186,34.5481,34.4694,34.5481,40960.0
2024-09-16 12:00:00,35.11,35.11,35.04,35.06,21368.0,34.5383,34.5383,34.4694,34.4891,21368.0
2024-09-16 12:10:00,35.06,35.07,35.0,35.03,19200.0,34.4891,34.4989,34.4301,34.4596,19200.0
2024-09-16 12:20:00,35.02,35.07,35.0,35.07,20818.0,34.4497,34.4989,34.4301,34.4989,20818.0
2024-09-16 12:30:00,35.07,35.11,35.05,35.11,24408.0,34.4989,34.5383,34.4792,34.5383,24408.0
2024-09-16 12:40:00,35.12,35.12,35.06,35.08,24348.0,34.5481,34.5481,34.4891,34.5088,24348.0
2024-09-16 12:50:00,35.1,35.13,35.1,35.13,20922.0,34.5284,34.5579,34.5284,34.5579,20922.0
2024-09-16 13:00:00,35.13,35.14,35.09,35.11,15168.0,34.5579,34.5678,34.5186,34.5383,15168.0
2024-09-16 13:10:00,35.12,35.13,35.1,35.11,22926.0,34.5481,34.5579,34.5284,34.5383,22926.0
2024-09-16 13:20:00,35.1,35.12,35.05,35.08,53272.0,34.5284,34.5481,34.4792,34.5088,53272.0
2024-09-16 13:30:00,35.09,35.1,35.08,35.1,23638.0,34.5186,34.5284,34.5088,34.5284,23638.0
2024-09-16 13:40:00,35.1,35.1,35.07,35.08,27258.0,34.5284,34.5284,34.4989,34.5088,27258.0
2024-09-16 13:50:00,35.08,35.08,35.04,35.06,73358.0,34.5088,34.5088,34.4694,34.4891,73358.0
2024-09-16 14:00:00,35.06,35.06,34.94,34.96,49292.0,34.4891,34.4891,34.371,34.3907,49292.0
2024-09-16 14:10:00,34.96,34.98,34.92,34.94,44882.0,34.3907,34.4104,34.3514,34.371,44882.0
2024-09-16 14:20:00,34.94,34.97,34.94,34.96,32460.0,34.371,34.4006,34.371,34.3907,32460.0
2024-09-16 14:30:00,34.96,34.98,34.94,34.94,19628.0,34.3907,34.4104,34.371,34.371,19628.0
2024-09-16 14:40:00,34.94,34.94,34.9,34.94,32612.0,34.371,34.371,34.3317,34.371,32612.0
2024-09-16 14:50:00,34.95,34.97,34.94,34.97,17882.0,34.3809,34.4006,34.371,34.4006,17882.0
2024-09-16 15:00:00,34.97,34.98,34.9,34.94,31592.0,34.4006,34.4104,34.3317,34.371,31592.0
2024-09-16 15:10:00,34.93,34.97,34.93,34.96,43950.0,34.3612,34.4006,34.3612,34.3907,43950.0
2024-09-16 15:20:00,34.96,34.99,34.93,34.99,37294.0,34.3907,34.4202,34.3612,34.4202,37294.0
2024-09-16 15:30:00,34.98,34.99,34.94,34.99,78786.0,34.4104,34.4202,34.371,34.4202,78786.0
2024-09-16 15:40:00,34.99,35.04,34.99,35.02,59114.0,34.4202,34.4694,34.4202,34.4497,59114.0
2024-09-16 15:50:00,35.01,35.07,34.96,35.05,492970.0,34.4399,34.4989,34.3907,34.4792,492970.0
2024-09-17 09:30:00,35.05,35.08,34.87,34.88,116996.0,34.4792,34.5088,34.3022,34.312,116996.0
2024-09-17 09:40:00,34.88,34.93,34.76,34.82,49952.0,34.312,34.3612,34.194,34.253,49952.0
2024-09-17 09:50:00,34.79,34.83,34.74,34.77,90568.0,34.2235,34.2628,34.1743,34.2038,90568.0
2024-09-17 10:00:00,34.78,35.15,34.77,35.12,121084.0,34.2136,34.5776,34.2038,34.5481,121084.0
2024-09-17 10:10:00,35.12,35.38,35.12,35.38,57864.0,34.5481,34.8039,34.5481,34.8039,57864.0
2024-09-17 10:20:00,35.38,35.41,35.28,35.3,72392.0,34.8039,34.8334,34.7055,34.7252,72392.0
2024-09-17 10:30:00,35.31,35.34,35.27,35.29,79966.0,34.735,34.7645,34.6957,34.7153,79966.0
2024-09-17 10:40:00,35.29,35.35,35.26,35.34,17318.0,34.7153,34.7744,34.6858,34.7645,17318.0
2024-09-17 10:50:00,35.34,35.41,35.31,35.32,64716.0,34.7645,34.8334,34.735,34.7449,64716.0
2024-09-17 11:00:00,35.33,35.42,35.32,35.38,39050.0,34.7547,34.8432,34.7449,34.8039,39050.0
2024-09-17 11:10:00,35.37,35.42,35.35,35.4,24224.0,34.794,34.8432,34.7744,34.8235,24224.0
2024-09-17 11:20:00,35.4,35.44,35.38,35.41,30248.0,34.8235,34.8629,34.8039,34.8334,30248.0
2024-09-17 11:30:00,35.41,35.46,35.4,35.45,15696.0,34.8334,34.8826,34.8235,34.8727,15696.0
2024-09-17 11:40:00,35.43,35.45,35.39,35.4,20550.0,34.8531,34.8727,34.8137,34.8235,20550.0
2024-09-17 11:50:00,35.41,35.44,35.38,35.43,31786.0,34.8334,34.8629,34.8039,34.8531,31786.0
2024-09-17 12:00:00,35.43,35.47,35.41,35.44,20070.0,34.8531,34.8924,34.8334,34.8629,20070.0
2024-09-17 12:10:00,35.44,35.47,35.4,35.42,117076.0,34.8629,34.8924,34.8235,34.8432,117076.0
2024-09-17 12:20:00,35.41,35.47,35.36,35.46,19938.0,34.8334,34.8924,34.7842,34.8826,19938.0
2024-09-17 12:30:00,35.46,35.46,35.31,35.35,103346.0,34.8826,34.8826,34.735,34.7744,103346.0
2024-09-17 12:40:00,35.35,35.37,35.23,35.25,15268.0,34.7744,34.794,34.6563,34.676,15268.0
2024-09-17 12:50:00,35.24,35.29,35.22,35.25,20692.0,34.6662,34.7153,34.6465,34.676,20692.0
2024-09-17 13:00:00,35.26,35.31,35.26,35.3,7260.0,34.6858,34.735,34.6858,34.7252,7260.0
2024-09-17 13:10:00,35.31,35.41,35.29,35.4,20668.0,34.735,34.8334,34.7153,34.8235,20668.0
2024-09-17 13:20:00,35.4,35.49,35.38,35.47,20224.0,34.8235,34.9121,34.8039,34.8924,20224.0
2024-09-17 13:30:00,35.46,35.47,35.43,35.46,19204.0,34.8826,34.8924,34.8531,34.8826,19204.0
2024-09-17 13:40:00,35.46,35.46,35.38,35.45,19330.0,34.8826,34.8826,34.8039,34.8727,19330.0
2024-09-17 13:50:00,35.46,35.52,35.46,35.46,21332.0,34.8826,34.9416,34.8826,34.8826,21332.0
2024-09-17 14:00:00,35.44,35.49,35.44,35.48,23076.0,34.8629,34.9121,34.8629,34.9022,23076.0
2024-09-17 14:10:00,35.47,35.48,35.4,35.4,19648.0,34.8924,34.9022,34.8235,34.8235,19648.0
2024-09-17 14:20:00,35.41,35.43,35.38,35.41,22696.0,34.8334,34.8531,34.8039,34.8334,22696.0
2024-09-17 14:30:00,35.4,35.43,35.38,35.41,18388.0,34.8235,34.8531,34.8039,34.8334,18388.0
2024-09-17 14:40:00,35.41,35.44,35.37,35.4,28376.0,34.8334,34.8629,34.794,34.8235,28376.0
2024-09-17 14:50:00,35.39,35.45,35.38,35.44,30242.0,34.8137,34.8727,34.8039,34.8629,30242.0
2024-09-17 15:00:00,35.43,35.46,35.4,35.42,23600.0,34.8531,34.8826,34.8235,34.8432,23600.0
2024-09-17 15:10:00,35.42,35.45,35.41,35.44,37992.0,34.8432,34.8727,34.8334,34.8629,37992.0
2024-09-17 15:20:00,35.44,35.44,35.38,35.42,43344.0,34.8629,34.8629,34.8039,34.8432,43344.0
2024-09-17 15:30:00,35.42,35.42,35.35,35.4,47992.0,34.8432,34.8432,34.7744,34.8235,47992.0
2024-09-17 15:40:00,35.4,35.4,35.34,35.39,59006.0,34.8235,34.8235,34.7645,34.8137,59006.0
2024-09-17 15:50:00,35.4,35.44,35.27,35.31,355834.0,34.8235,34.8629,34.6957,34.735,355834.0
2024-09-18 09:30:00,35.42,35.55,35.27,35.41,93138.0,34.8432,34.9711,34.6957,34.8334,93138.0
2024-09-18 09:40:00,35.45,35.48,35.42,35.47,6148.0,34.8727,34.9022,34.8432,34.8924,6148.0
2024-09-18 09:50:00,35.47,35.47,35.26,35.32,13634.0,34.8924,34.8924,34.6858,34.7449,13634.0
2024-09-18 10:00:00,35.31,35.52,35.3,35.52,60094.0,34.735,34.9416,34.7252,34.9416,60094.0
2024-09-18 10:10:00,35.52,35.52,35.44,35.52,16392.0,34.9416,34.9416,34.8629,34.9416,16392.0
2024-09-18 10:20:00,35.49,35.52,35.43,35.52,8418.0,34.9121,34.9416,34.8531,34.9416,8418.0
2024-09-18 10:30:00,35.51,35.57,35.38,35.39,36338.0,34.9318,34.9908,34.8039,34.8137,36338.0
2024-09-18 10:40:00,35.38,35.42,35.37,35.4,23312.0,34.8039,34.8432,34.794,34.8235,23312.0
2024-09-18 10:50:00,35.41,35.41,35.33,35.35,11662.0,34.8334,34.8334,34.7547,34.7744,11662.0
2024-09-18 11:00:00,35.35,35.4,35.34,35.4,5448.0,34.7744,34.8235,34.7645,34.8235,5448.0
2024-09-18 11:10:00,35.39,35.4,35.35,35.38,16284.0,34.8137,34.8235,34.7744,34.8039,16284.0
2024-09-18 11:20:00,35.38,35.38,35.35,35.37,8012.0,34.8039,34.8039,34.7744,34.794,8012.0
2024-09-18 11:30:00,35.37,35.38,35.33,35.37,4610.0,34.794,34.8039,34.7547,34.794,4610.0
2024-09-18 11:40:00,35.36,35.36,35.33,35.35,11258.0,34.7842,34.7842,34.7547,34.7744,11258.0
2024-09-18 11:50:00,35.37,35.37,35.34,35.35,22140.0,34.794,34.794,34.7645,34.7744,22140.0
2024-09-18 12:00:00,35.34,35.35,35.31,35.35,10928.0,34.7645,34.7744,34.735,34.7744,10928.0
2024-09-18 12:10:00,35.37,35.38,35.32,35.35,8728.0,34.794,34.8039,34.7449,34.7744,8728.0
2024-09-18 12:20:00,35.33,35.38,35.33,35.37,14438.0,34.7547,34.8039,34.7547,34.794,14438.0
2024-09-18 12:30:00,35.37,35.4,35.37,35.38,37928.0,34.794,34.8235,34.794,34.8039,37928.0
2024-09-18 12:40:00,35.38,35.38,35.35,35.38,8280.0,34.8039,34.8039,34.7744,34.8039,8280.0
2024-09-18 12:50:00,35.38,35.41,35.37,35.38,34998.0,34.8039,34.8334,34.794,34.8039,34998.0
2024-09-18 13:00:00,35.37,35.41,35.37,35.41,11574.0,34.794,34.8334,34.794,34.8334,11574.0
2024-09-18 13:10:00,35.42,35.49,35.42,35.46,27896.0,34.8432,34.9121,34.8432,34.8826,27896.0
2024-09-18 13:20:00,35.46,35.46,35.4,35.45,9108.0,34.8826,34.8826,34.8235,34.8727,9108.0
2024-09-18 13:30:00,35.44,35.49,35.43,35.45,15722.0,34.8629,34.9121,34.8531,34.8727,15722.0
2024-09-18 13:40:00,35.46,35.46,35.43,35.43,6572.0,34.8826,34.8826,34.8531,34.8531,6572.0
2024-09-18 13:50:00,35.43,35.43,35.37,35.41,8306.0,34.8531,34.8531,34.794,34.8334,8306.0
2024-09-18 14:00:00,35.38,35.79,35.34,35.73,33886.0,34.8039,35.2072,34.7645,35.1482,33886.0
2024-09-18 14:10:00,35.7,35.7,35.49,35.6,27970.0,35.1187,35.1187,34.9121,35.0203,27970.0
2024-09-18 14:20:00,35.6,35.62,35.52,35.62,17988.0,35.0203,35.04,34.9416,35.04,17988.0
2024-09-18 14:30:00,35.63,35.71,35.56,35.69,22814.0,35.0498,35.1285,34.9809,35.1088,22814.0
2024-09-18 14:40:00,35.69,35.72,35.51,35.59,24934.0,35.1088,35.1383,34.9318,35.0105,24934.0
2024-09-18 14:50:00,35.59,35.73,35.55,35.56,19318.0,35.0105,35.1482,34.9711,34.9809,19318.0
2024-09-18 15:00:00,35.49,35.52,35.38,35.46,33712.0,34.9121,34.9416,34.8039,34.8826,33712.0
2024-09-18 15:10:00,35.44,35.63,35.44,35.6,15004.0,34.8629,35.0498,34.8629,35.0203,15004.0
2024-09-18 15:20:00,35.6,35.67,35.41,35.54,29430.0,35.0203,35.0892,34.8334,34.9613,29430.0
2024-09-18 15:30:00,35.58,35.6,35.33,35.37,36444.0,35.0006,35.0203,34.7547,34.794,36444.0
2024-09-18 15:40:00,35.38,35.39,35.24,35.28,56908.0,34.8039,34.8137,34.6662,34.7055,56908.0
2024-09-18 15:50:00,35.27,35.35,35.21,35.24,256606.0,34.6957,34.7744,34.6366,34.6662,256606.0
2024-09-19 09:30:00,35.93,35.99,35.66,35.82,135628.0,35.3449,35.4039,35.0793,35.2367,135628.0
2024-09-19 09:40:00,35.81,35.81,35.7,35.75,96700.0,35.2269,35.2269,35.1187,35.1678,96700.0
2024-09-19 09:50:00,35.77,35.77,35.65,35.72,28030.0,35.1875,35.1875,35.0695,35.1383,28030.0
2024-09-19 10:00:00,35.73,35.79,35.65,35.73,32152.0,35.1482,35.2072,35.0695,35.1482,32152.0
2024-09-19 10:10:00,35.74,35.8,35.69,35.7,9842.0,35.158,35.217,35.1088,35.1187,9842.0
2024-09-19 10:20:00,35.71,35.72,35.59,35.6,80128.0,35.1285,35.1383,35.0105,35.0203,80128.0
2024-09-19 10:30:00,35.59,35.64,35.57,35.6,119878.0,35.0105,35.0596,34.9908,35.0203,119878.0
2024-09-19 10:40:00,35.6,35.6,35.42,35.46,24684.0,35.0203,35.0203,34.8432,34.8826,24684.0
2024-09-19 10:50:00,35.47,35.5,35.45,35.47,17746.0,34.8924,34.9219,34.8727,34.8924,17746.0
2024-09-19 11:00:00,35.48,35.51,35.42,35.47,53212.0,34.9022,34.9318,34.8432,34.8924,53212.0
2024-09-19 11:10:00,35.48,35.51,35.46,35.49,68372.0,34.9022,34.9318,34.8826,34.9121,68372.0
2024-09-19 11:20:00,35.49,35.51,35.45,35.45,32326.0,34.9121,34.9318,34.8727,34.8727,32326.0
2024-09-19 11:30:00,35.46,35.48,35.37,35.37,22046.0,34.8826,34.9022,34.794,34.794,22046.0
2024-09-19 11:40:00,35.38,35.41,35.36,35.4,29500.0,34.8039,34.8334,34.7842,34.8235,29500.0
2024-09-19 11:50:00,35.4,35.44,35.38,35.43,49840.0,34.8235,34.8629,34.8039,34.8531,49840.0
2024-09-19 12:00:00,35.44,35.63,35.43,35.61,116926.0,34.8629,35.0498,34.8531,35.0301,116926.0
2024-09-19 12:10:00,35.6,35.69,35.53,35.67,24902.0,35.0203,35.1088,34.9514,35.0892,24902.0
2024-09-19 12:20:00,35.66,35.66,35.6,35.6,43596.0,35.0793,35.0793,35.0203,35.0203,43596.0
2024-09-19 12:30:00,35.6,35.63,35.6,35.62,18384.0,35.0203,35.0498,35.0203,35.04,18384.0
2024-09-19 12:40:00,35.62,35.68,35.62,35.66,20466.0,35.04,35.099,35.04,35.0793,20466.0
2024-09-19 12:50:00,35.66,35.66,35.6,35.61,30976.0,35.0793,35.0793,35.0203,35.0301,30976.0
2024-09-19 13:00:00,35.62,35.69,35.62,35.68,20508.0,35.04,35.1088,35.04,35.099,20508.0
2024-09-19 13:10:00,35.68,35.71,35.66,35.69,9502.0,35.099,35.1285,35.0793,35.1088,9502.0
2024-09-19 13:20:00,35.69,35.69,35.58,35.59,45792.0,35.1088,35.1088,35.0006,35.0105,45792.0
2024-09-19 13:30:00,35.59,35.66,35.58,35.66,20512.0,35.0105,35.0793,35.0006,35.0793,20512.0
2024-09-19 13:40:00,35.66,35.74,35.65,35.73,54242.0,35.0793,35.158,35.0695,35.1482,54242.0
2024-09-19 13:50:00,35.72,35.73,35.7,35.71,18000.0,35.1383,35.1482,35.1187,35.1285,18000.0
2024-09-19 14:00:00,35.71,35.74,35.66,35.66,15670.0,35.1285,35.158,35.0793,35.0793,15670.0
2024-09-19 14:10:00,35.65,35.65,35.58,35.58,23886.0,35.0695,35.0695,35.0006,35.0006,23886.0
2024-09-19 14:20:00,35.58,35.63,35.57,35.63,15386.0,35.0006,35.0498,34.9908,35.0498,15386.0
2024-09-19 14:30:00,35.64,35.66,35.62,35.66,9352.0,35.0596,35.0793,35.04,35.0793,9352.0
2024-09-19 14:40:00,35.67,35.67,35.63,35.63,16222.0,35.0892,35.0892,35.0498,35.0498,16222.0
2024-09-19 14:50:00,35.62,35.68,35.62,35.68,21186.0,35.04,35.099,35.04,35.099,21186.0
2024-09-19 15:00:00,35.67,35.69,35.64,35.68,14332.0,35.0892,35.1088,35.0596,35.099,14332.0
2024-09-19 15:10:00,35.69,35.71,35.67,35.68,16594.0,35.1088,35.1285,35.0892,35.099,16594.0
2024-09-19 15:20:00,35.68,35.71,35.66,35.67,20466.0,35.099,35.1285,35.0793,35.0892,20466.0
2024-09-19 15:30:00,35.67,35.74,35.65,35.73,39526.0,35.0892,35.158,35.0695,35.1482,39526.0
2024-09-19 15:40:00,35.73,35.76,35.7,35.73,57106.0,35.1482,35.1777,35.1187,35.1482,57106.0
2024-09-19 15:50:00,35.73,35.73,35.63,35.7,216612.0,35.1482,35.1482,35.0498,35.1187,216612.0
2024-09-20 09:30:00,35.52,35.52,35.23,35.42,1011862.0,34.9416,34.9416,34.6563,34.8432,1011862.0
2024-09-20 09:40:00,35.45,35.47,35.35,35.38,20234.0,34.8727,34.8924,34.7744,34.8039,20234.0
2024-09-20 09:50:00,35.37,35.43,35.35,35.4,28968.0,34.794,34.8531,34.7744,34.8235,28968.0
2024-09-20 10:00:00,35.39,35.44,35.38,35.39,16902.0,34.8137,34.8629,34.8039,34.8137,16902.0
2024-09-20 10:10:00,35.38,35.42,35.31,35.42,32344.0,34.8039,34.8432,34.735,34.8432,32344.0
2024-09-20 10:20:00,35.42,35.48,35.41,35.45,30496.0,34.8432,34.9022,34.8334,34.8727,30496.0
2024-09-20 10:30:00,35.44,35.46,35.4,35.44,38102.0,34.8629,34.8826,34.8235,34.8629,38102.0
2024-09-20 10:40:00,35.45,35.46,35.35,35.37,29230.0,34.8727,34.8826,34.7744,34.794,29230.0
2024-09-20 10:50:00,35.35,35.41,35.35,35.38,21486.0,34.7744,34.8334,34.7744,34.8039,21486.0
2024-09-20 11:00:00,35.37,35.38,35.33,35.37,66014.0,34.794,34.8039,34.7547,34.794,66014.0
2024-09-20 11:10:00,35.37,35.37,35.27,35.31,28984.0,34.794,34.794,34.6957,34.735,28984.0
2024-09-20 11:20:00,35.32,35.33,35.28,35.29,24342.0,34.7449,34.7547,34.7055,34.7153,24342.0
2024-09-20 11:30:00,35.29,35.29,35.22,35.23,65832.0,34.7153,34.7153,34.6465,34.6563,65832.0
2024-09-20 11:40:00,35.22,35.31,35.21,35.26,37870.0,34.6465,34.735,34.6366,34.6858,37870.0
2024-09-20 11:50:00,35.25,35.28,35.23,35.26,20610.0,34.676,34.7055,34.6563,34.6858,20610.0
2024-09-20 12:00:00,35.26,35.3,35.24,35.29,26814.0,34.6858,34.7252,34.6662,34.7153,26814.0
2024-09-20 12:10:00,35.29,35.34,35.26,35.33,58488.0,34.7153,34.7645,34.6858,34.7547,58488.0
2024-09-20 12:20:00,35.33,35.33,35.29,35.33,23576.0,34.7547,34.7547,34.7153,34.7547,23576.0
2024-09-20 12:30:00,35.33,35.35,35.32,35.32,15874.0,34.7547,34.7744,34.7449,34.7449,15874.0
2024-09-20 12:40:00,35.32,35.33,35.3,35.31,15978.0,34.7449,34.7547,34.7252,34.735,15978.0
2024-09-20 12:50:00,35.31,35.32,35.3,35.31,23176.0,34.735,34.7449,34.7252,34.735,23176.0
2024-09-20 13:00:00,35.31,35.35,35.31,35.33,19564.0,34.735,34.7744,34.735,34.7547,19564.0
2024-09-20 13:10:00,35.33,35.44,35.33,35.43,55130.0,34.7547,34.8629,34.7547,34.8531,55130.0
2024-09-20 13:20:00,35.43,35.43,35.36,35.38,24108.0,34.8531,34.8531,34.7842,34.8039,24108.0
2024-09-20 13:30:00,35.38,35.39,35.33,35.33,18042.0,34.8039,34.8137,34.7547,34.7547,18042.0
2024-09-20 13:40:00,35.33,35.37,35.32,35.34,17616.0,34.7547,34.794,34.7449,34.7645,17616.0
2024-09-20 13:50:00,35.34,35.34,35.28,35.3,25224.0,34.7645,34.7645,34.7055,34.7252,25224.0
2024-09-20 14:00:00,35.3,35.3,35.22,35.23,27672.0,34.7252,34.7252,34.6465,34.6563,27672.0
2024-09-20 14:10:00,35.23,35.26,35.21,35.24,18650.0,34.6563,34.6858,34.6366,34.6662,18650.0
2024-09-20 14:20:00,35.24,35.24,35.2,35.2,18758.0,34.6662,34.6662,34.6268,34.6268,18758.0
2024-09-20 14:30:00,35.19,35.21,35.16,35.17,20642.0,34.617,34.6366,34.5875,34.5973,20642.0
2024-09-20 14:40:00,35.17,35.2,35.15,35.17,17246.0,34.5973,34.6268,34.5776,34.5973,17246.0
2024-09-20 14:50:00,35.17,35.22,35.17,35.2,22090.0,34.5973,34.6465,34.5973,34.6268,22090.0
2024-09-20 15:00:00,35.2,35.21,35.16,35.16,53024.0,34.6268,34.6366,34.5875,34.5875,53024.0
2024-09-20 15:10:00,35.16,35.16,35.12,35.15,44932.0,34.5875,34.5875,34.5481,34.5776,44932.0
2024-09-20 15:20:00,35.16,35.22,35.15,35.17,142836.0,34.5875,34.6465,34.5776,34.5973,142836.0
2024-09-20 15:30:00,35.17,35.18,35.08,35.17,65968.0,34.5973,34.6071,34.5088,34.5973,65968.0
2024-09-20 15:40:00,35.16,35.24,35.15,35.22,63674.0,34.5875,34.6662,34.5776,34.6465,63674.0
2024-09-20 15:50:00,35.23,35.38,35.23,35.38,691942.0,34.6563,34.8039,34.6563,34.8039,691942.0
2024-09-23 09:30:00,35.45,35.72,35.38,35.46,69908.0,34.8727,35.1383,34.8039,34.8826,69908.0
2024-09-23 09:40:00,35.45,35.58,35.41,35.49,24966.0,34.8727,35.0006,34.8334,34.9121,24966.0
2024-09-23 09:50:00,35.51,35.54,35.47,35.52,21546.0,34.9318,34.9613,34.8924,34.9416,21546.0
2024-09-23 10:00:00,35.53,35.63,35.47,35.6,49438.0,34.9514,35.0498,34.8924,35.0203,49438.0
2024-09-23 10:10:00,35.6,35.62,35.52,35.56,46672.0,35.0203,35.04,34.9416,34.9809,46672.0
2024-09-23 10:20:00,35.56,35.6,35.5,35.55,35674.0,34.9809,35.0203,34.9219,34.9711,35674.0
2024-09-23 10:30:00,35.54,35.58,35.52,35.52,18336.0,34.9613,35.0006,34.9416,34.9416,18336.0
2024-09-23 10:40:00,35.55,35.58,35.53,35.56,27546.0,34.9711,35.0006,34.9514,34.9809,27546.0
2024-09-23 10:50:00,35.56,35.67,35.56,35.64,26756.0,34.9809,35.0892,34.9809,35.0596,26756.0
2024-09-23 11:00:00,35.64,35.67,35.57,35.58,50748.0,35.0596,35.0892,34.9908,35.0006,50748.0
2024-09-23 11:10:00,35.58,35.74,35.58,35.74,56280.0,35.0006,35.158,35.0006,35.158,56280.0
2024-09-23 11:20:00,35.74,35.8,35.7,35.71,50194.0,35.158,35.217,35.1187,35.1285,50194.0
2024-09-23 11:30:00,35.71,35.76,35.71,35.75,25980.0,35.1285,35.1777,35.1285,35.1678,25980.0
2024-09-23 11:40:00,35.76,35.8,35.75,35.77,28082.0,35.1777,35.217,35.1678,35.1875,28082.0
2024-09-23 11:50:00,35.77,35.77,35.7,35.72,43874.0,35.1875,35.1875,35.1187,35.1383,43874.0
2024-09-23 12:00:00,35.72,35.75,35.69,35.72,101492.0,35.1383,35.1678,35.1088,35.1383,101492.0
2024-09-23 12:10:00,35.72,35.77,35.69,35.71,32422.0,35.1383,35.1875,35.1088,35.1285,32422.0
2024-09-23 12:20:00,35.72,35.74,35.7,35.73,7988.0,35.1383,35.158,35.1187,35.1482,7988.0
2024-09-23 12:30:00,35.73,35.75,35.72,35.73,17134.0,35.1482,35.1678,35.1383,35.1482,17134.0
2024-09-23 12:40:00,35.73,35.73,35.68,35.72,19282.0,35.1482,35.1482,35.099,35.1383,19282.0
2024-09-23 12:50:00,35.72,35.73,35.7,35.72,13968.0,35.1383,35.1482,35.1187,35.1383,13968.0
2024-09-23 13:00:00,35.72,35.73,35.67,35.69,13988.0,35.1383,35.1482,35.0892,35.1088,13988.0
2024-09-23 13:10:00,35.69,35.74,35.68,35.73,30270.0,35.1088,35.158,35.099,35.1482,30270.0
2024-09-23 13:20:00,35.73,35.76,35.72,35.75,14538.0,35.1482,35.1777,35.1383,35.1678,14538.0
2024-09-23 13:30:00,35.75,35.79,35.75,35.78,21276.0,35.1678,35.2072,35.1678,35.1974,21276.0
2024-09-23 13:40:00,35.78,35.84,35.75,35.83,59564.0,35.1974,35.2564,35.1678,35.2465,59564.0
2024-09-23 13:50:00,35.83,35.84,35.77,35.83,100946.0,35.2465,35.2564,35.1875,35.2465,100946.0
2024-09-23 14:00:00,35.83,35.85,35.8,35.83,43622.0,35.2465,35.2662,35.217,35.2465,43622.0
2024-09-23 14:10:00,35.83,35.85,35.82,35.85,30766.0,35.2465,35.2662,35.2367,35.2662,30766.0
2024-09-23 14:20:00,35.85,35.88,35.84,35.87,39216.0,35.2662,35.2957,35.2564,35.2859,39216.0
2024-09-23 14:30:00,35.87,35.88,35.85,35.85,27128.0,35.2859,35.2957,35.2662,35.2662,27128.0
2024-09-23 14:40:00,35.85,35.86,35.85,35.85,33858.0,35.2662,35.2761,35.2662,35.2662,33858.0
2024-09-23 14:50:00,35.85,35.87,35.84,35.85,47324.0,35.2662,35.2859,35.2564,35.2662,47324.0
2024-09-23 15:00:00,35.85,35.88,35.83,35.85,51742.0,35.2662,35.2957,35.2465,35.2662,51742.0
2024-09-23 15:10:00,35.86,35.91,35.85,35.88,61428.0,35.2761,35.3252,35.2662,35.2957,61428.0
2024-09-23 15:20:00,35.88,35.95,35.88,35.94,62926.0,35.2957,35.3646,35.2957,35.3548,62926.0
2024-09-23 15:30:00,35.95,35.97,35.92,35.94,122800.0,35.3646,35.3843,35.3351,35.3548,122800.0
2024-09-23 15:40:00,35.94,35.97,35.93,35.95,138270.0,35.3548,35.3843,35.3449,35.3646,138270.0
2024-09-23 15:50:00,35.95,35.99,35.92,35.92,455598.0,35.3646,35.4039,35.3351,35.3351,455598.0
2024-09-24 09:30:00,35.9,35.99,35.76,35.92,73594.0,35.3154,35.4039,35.1777,35.3351,73594.0
2024-09-24 09:40:00,35.91,35.96,35.8,35.88,43416.0,35.3252,35.3744,35.217,35.2957,43416.0
2024-09-24 09:50:00,35.85,35.94,35.79,35.91,23654.0,35.2662,35.3548,35.2072,35.3252,23654.0
2024-09-24 10:00:00,35.91,35.95,35.8,35.94,45522.0,35.3252,35.3646,35.217,35.3548,45522.0
2024-09-24 10:10:00,35.93,35.94,35.85,35.87,30406.0,35.3449,35.3548,35.2662,35.2859,30406.0
2024-09-24 10:20:00,35.87,35.91,35.76,35.8,35392.0,35.2859,35.3252,35.1777,35.217,35392.0
2024-09-24 10:30:00,35.8,35.82,35.74,35.74,43528.0,35.217,35.2367,35.158,35.158,43528.0
2024-09-24 10:40:00,35.76,35.8,35.73,35.76,37794.0,35.1777,35.217,35.1482,35.1777,37794.0
2024-09-24 10:50:00,35.77,35.84,35.74,35.82,28046.0,35.1875,35.2564,35.158,35.2367,28046.0
2024-09-24 11:00:00,35.82,35.83,35.8,35.81,16630.0,35.2367,35.2465,35.217,35.2269,16630.0
2024-09-24 11:10:00,35.81,35.85,35.79,35.82,22830.0,35.2269,35.2662,35.2072,35.2367,22830.0
2024-09-24 11:20:00,35.83,35.83,35.78,35.8,11200.0,35.2465,35.2465,35.1974,35.217,11200.0
2024-09-24 11:30:00,35.81,35.83,35.78,35.79,14232.0,35.2269,35.2465,35.1974,35.2072,14232.0
2024-09-24 11:40:00,35.79,35.82,35.73,35.73,35504.0,35.2072,35.2367,35.1482,35.1482,35504.0
2024-09-24 11:50:00,35.74,35.81,35.73,35.75,21610.0,35.158,35.2269,35.1482,35.1678,21610.0
2024-09-24 12:00:00,35.76,35.82,35.76,35.81,41186.0,35.1777,35.2367,35.1777,35.2269,41186.0
2024-09-24 12:10:00,35.84,35.85,35.83,35.84,23830.0,35.2564,35.2662,35.2465,35.2564,23830.0
2024-09-24 12:20:00,35.86,35.88,35.81,35.82,22542.0,35.2761,35.2957,35.2269,35.2367,22542.0
2024-09-24 12:30:00,35.82,35.88,35.82,35.88,6886.0,35.2367,35.2957,35.2367,35.2957,6886.0
2024-09-24 12:40:00,35.88,35.96,35.88,35.96,18582.0,35.2957,35.3744,35.2957,35.3744,18582.0
2024-09-24 12:50:00,35.96,36.06,35.96,36.04,63926.0,35.3744,35.4728,35.3744,35.4531,63926.0
2024-09-24 13:00:00,36.03,36.05,36.0,36.02,25666.0,35.4433,35.463,35.4138,35.4335,25666.0
2024-09-24 13:10:00,36.02,36.02,35.92,35.93,27486.0,35.4335,35.4335,35.3351,35.3449,27486.0
2024-09-24 13:20:00,35.94,35.95,35.9,35.91,13644.0,35.3548,35.3646,35.3154,35.3252,13644.0
2024-09-24 13:30:00,35.91,35.92,35.88,35.88,12470.0,35.3252,35.3351,35.2957,35.2957,12470.0
2024-09-24 13:40:00,35.89,35.91,35.88,35.9,11382.0,35.3056,35.3252,35.2957,35.3154,11382.0
2024-09-24 13:50:00,35.9,35.9,35.87,35.87,8814.0,35.3154,35.3154,35.2859,35.2859,8814.0
2024-09-24 14:00:00,35.86,35.88,35.83,35.85,11216.0,35.2761,35.2957,35.2465,35.2662,11216.0
2024-09-24 14:10:00,35.85,35.86,35.84,35.85,13202.0,35.2662,35.2761,35.2564,35.2662,13202.0
2024-09-24 14:20:00,35.85,35.88,35.85,35.85,16636.0,35.2662,35.2957,35.2662,35.2662,16636.0
2024-09-24 14:30:00,35.85,35.88,35.82,35.85,28238.0,35.2662,35.2957,35.2367,35.2662,28238.0
2024-09-24 14:40:00,35.85,35.88,35.84,35.88,18198.0,35.2662,35.2957,35.2564,35.2957,18198.0
2024-09-24 14:50:00,35.88,35.93,35.87,35.88,40144.0,35.2957,35.3449,35.2859,35.2957,40144.0
2024-09-24 15:00:00,35.88,35.9,35.85,35.86,18610.0,35.2957,35.3154,35.2662,35.2761,18610.0
2024-09-24 15:10:00,35.85,35.87,35.85,35.85,23276.0,35.2662,35.2859,35.2662,35.2662,23276.0
2024-09-24 15:20:00,35.85,35.9,35.85,35.89,18814.0,35.2662,35.3154,35.2662,35.3056,18814.0
2024-09-24 15:30:00,35.9,35.9,35.84,35.84,19046.0,35.3154,35.3154,35.2564,35.2564,19046.0
2024-09-24 15:40:00,35.84,35.89,35.84,35.88,36524.0,35.2564,35.3056,35.2564,35.2957,36524.0
2024-09-24 15:50:00,35.88,35.92,35.85,35.91,213094.0,35.2957,35.3351,35.2662,35.3252,213094.0
2024-09-25 09:30:00,36.08,36.19,35.88,35.92,70856.0,35.4925,35.6007,35.2957,35.3351,70856.0
2024-09-25 09:40:00,35.9,36.04,35.9,35.96,10812.0,35.3154,35.4531,35.3154,35.3744,10812.0
2024-09-25 09:50:00,35.98,36.04,35.96,36.02,11792.0,35.3941,35.4531,35.3744,35.4335,11792.0
2024-09-25 10:00:00,36.02,36.08,35.99,36.05,74600.0,35.4335,35.4925,35.4039,35.463,74600.0
2024-09-25 10:10:00,36.04,36.05,35.92,35.99,29888.0,35.4531,35.463,35.3351,35.4039,29888.0
2024-09-25 10:20:00,36.02,36.02,35.93,35.93,15908.0,35.4335,35.4335,35.3449,35.3449,15908.0
2024-09-25 10:30:00,35.92,35.92,35.84,35.87,30994.0,35.3351,35.3351,35.2564,35.2859,30994.0
2024-09-25 10:40:00,35.85,35.86,35.8,35.82,11378.0,35.2662,35.2761,35.217,35.2367,11378.0
2024-09-25 10:50:00,35.82,35.82,35.74,35.76,27008.0,35.2367,35.2367,35.158,35.1777,27008.0
2024-09-25 11:00:00,35.76,35.78,35.7,35.77,29062.0,35.1777,35.1974,35.1187,35.1875,29062.0
2024-09-25 11:10:00,35.78,35.79,35.76,35.76,13848.0,35.1974,35.2072,35.1777,35.1777,13848.0
2024-09-25 11:20:00,35.77,35.81,35.76,35.77,10030.0,35.1875,35.2269,35.1777,35.1875,10030.0
2024-09-25 11:30:00,35.77,35.79,35.74,35.75,15866.0,35.1875,35.2072,35.158,35.1678,15866.0
2024-09-25 11:40:00,35.75,35.76,35.72,35.76,12442.0,35.1678,35.1777,35.1383,35.1777,12442.0
2024-09-25 11:50:00,35.75,35.76,35.7,35.73,26616.0,35.1678,35.1777,35.1187,35.1482,26616.0
2024-09-25 12:00:00,35.71,35.74,35.71,35.71,17952.0,35.1285,35.158,35.1285,35.1285,17952.0
2024-09-25 12:10:00,35.7,35.74,35.68,35.73,46458.0,35.1187,35.158,35.099,35.1482,46458.0
2024-09-25 12:20:00,35.72,35.73,35.68,35.7,16384.0,35.1383,35.1482,35.099,35.1187,16384.0
2024-09-25 12:30:00,35.69,35.7,35.67,35.69,13898.0,35.1088,35.1187,35.0892,35.1088,13898.0
2024-09-25 12:40:00,35.69,35.7,35.66,35.67,9454.0,35.1088,35.1187,35.0793,35.0892,9454.0
2024-09-25 12:50:00,35.67,35.72,35.67,35.68,10362.0,35.0892,35.1383,35.0892,35.099,10362.0
2024-09-25 13:00:00,35.66,35.67,35.62,35.63,15504.0,35.0793,35.0892,35.04,35.0498,15504.0
2024-09-25 13:10:00,35.65,35.66,35.63,35.64,15594.0,35.0695,35.0793,35.0498,35.0596,15594.0
2024-09-25 13:20:00,35.64,35.67,35.63,35.66,33720.0,35.0596,35.0892,35.0498,35.0793,33720.0
2024-09-25 13:30:00,35.66,35.67,35.62,35.64,33390.0,35.0793,35.0892,35.04,35.0596,33390.0
2024-09-25 13:40:00,35.64,35.64,35.62,35.63,19264.0,35.0596,35.0596,35.04,35.0498,19264.0
2024-09-25 13:50:00,35.62,35.63,35.6,35.6,26998.0,35.04,35.0498,35.0203,35.0203,26998.0
2024-09-25 14:00:00,35.6,35.61,35.53,35.58,115134.0,35.0203,35.0301,34.9514,35.0006,115134.0
2024-09-25 14:10:00,35.58,35.59,35.56,35.58,33898.0,35.0006,35.0105,34.9809,35.0006,33898.0
2024-09-25 14:20:00,35.58,35.61,35.52,35.61,29544.0,35.0006,35.0301,34.9416,35.0301,29544.0
2024-09-25 14:30:00,35.61,35.67,35.61,35.64,27860.0,35.0301,35.0892,35.0301,35.0596,27860.0
2024-09-25 14:40:00,35.63,35.64,35.62,35.63,20724.0,35.0498,35.0596,35.04,35.0498,20724.0
2024-09-25 14:50:00,35.63,35.63,35.59,35.6,62988.0,35.0498,35.0498,35.0105,35.0203,62988.0
2024-09-25 15:00:00,35.6,35.62,35.58,35.59,42608.0,35.0203,35.04,35.0006,35.0105,42608.0
2024-09-25 15:10:00,35.6,35.6,35.51,35.51,38454.0,35.0203,35.0203,34.9318,34.9318,38454.0
2024-09-25 15:20:00,35.51,35.52,35.49,35.52,40448.0,34.9318,34.9416,34.9121,34.9416,40448.0
2024-09-25 15:30:00,35.51,35.52,35.43,35.45,53216.0,34.9318,34.9416,34.8531,34.8727,53216.0
2024-09-25 15:40:00,35.45,35.49,35.44,35.49,61044.0,34.8727,34.9121,34.8629,34.9121,61044.0
2024-09-25 15:50:00,35.49,35.49,35.33,35.35,575160.0,34.9121,34.9121,34.7547,34.7744,575160.0
2024-09-26 09:30:00,35.76,36.24,35.52,35.62,100270.0,35.1777,35.6499,34.9416,35.04,100270.0
2024-09-26 09:40:00,35.6,35.8,35.52,35.79,73470.0,35.0203,35.217,34.9416,35.2072,73470.0
2024-09-26 09:50:00,35.79,35.82,35.68,35.68,24074.0,35.2072,35.2367,35.099,35.099,24074.0
2024-09-26 10:00:00,35.7,35.83,35.63,35.64,39596.0,35.1187,35.2465,35.0498,35.0596,39596.0
2024-09-26 10:10:00,35.66,35.8,35.66,35.79,76896.0,35.0793,35.217,35.0793,35.2072,76896.0
2024-09-26 10:20:00,35.78,35.82,35.73,35.82,26956.0,35.1974,35.2367,35.1482,35.2367,26956.0
2024-09-26 10:30:00,35.82,35.92,35.79,35.92,15320.0,35.2367,35.3351,35.2072,35.3351,15320.0
2024-09-26 10:40:00,35.92,35.94,35.86,35.92,24742.0,35.3351,35.3548,35.2761,35.3351,24742.0
2024-09-26 10:50:00,35.93,35.95,35.88,35.89,40504.0,35.3449,35.3646,35.2957,35.3056,40504.0
2024-09-26 11:00:00,35.88,35.95,35.82,35.84,32944.0,35.2957,35.3646,35.2367,35.2564,32944.0
2024-09-26 11:10:00,35.85,35.93,35.82,35.91,34460.0,35.2662,35.3449,35.2367,35.3252,34460.0
2024-09-26 11:20:00,35.9,35.91,35.81,35.82,27662.0,35.3154,35.3252,35.2269,35.2367,27662.0
2024-09-26 11:30:00,35.82,35.87,35.82,35.85,20428.0,35.2367,35.2859,35.2367,35.2662,20428.0
2024-09-26 11:40:00,35.87,35.9,35.85,35.88,25022.0,35.2859,35.3154,35.2662,35.2957,25022.0
2024-09-26 11:50:00,35.87,35.96,35.86,35.92,44994.0,35.2859,35.3744,35.2761,35.3351,44994.0
2024-09-26 12:00:00,35.92,35.93,35.85,35.86,14596.0,35.3351,35.3449,35.2662,35.2761,14596.0
2024-09-26 12:10:00,35.85,35.9,35.85,35.9,13892.0,35.2662,35.3154,35.2662,35.3154,13892.0
2024-09-26 12:20:00,35.89,35.91,35.88,35.88,18550.0,35.3056,35.3252,35.2957,35.2957,18550.0
2024-09-26 12:30:00,35.87,35.87,35.85,35.85,22636.0,35.2859,35.2859,35.2662,35.2662,22636.0
2024-09-26 12:40:00,35.85,35.85,35.81,35.81,17356.0,35.2662,35.2662,35.2269,35.2269,17356.0
2024-09-26 12:50:00,35.81,35.83,35.8,35.83,12700.0,35.2269,35.2465,35.217,35.2465,12700.0
2024-09-26 13:00:00,35.82,35.87,35.82,35.85,10602.0,35.2367,35.2859,35.2367,35.2662,10602.0
2024-09-26 13:10:00,35.85,35.85,35.8,35.82,18682.0,35.2662,35.2662,35.217,35.2367,18682.0
2024-09-26 13:20:00,35.82,35.88,35.82,35.88,20428.0,35.2367,35.2957,35.2367,35.2957,20428.0
2024-09-26 13:30:00,35.88,35.92,35.88,35.92,19232.0,35.2957,35.3351,35.2957,35.3351,19232.0
2024-09-26 13:40:00,35.91,35.93,35.9,35.91,13702.0,35.3252,35.3449,35.3154,35.3252,13702.0
2024-09-26 13:50:00,35.92,35.92,35.89,35.92,27944.0,35.3351,35.3351,35.3056,35.3351,27944.0
2024-09-26 14:00:00,35.91,35.93,35.86,35.87,23144.0,35.3252,35.3449,35.2761,35.2859,23144.0
2024-09-26 14:10:00,35.87,35.93,35.87,35.9,19414.0,35.2859,35.3449,35.2859,35.3154,19414.0
2024-09-26 14:20:00,35.89,35.9,35.84,35.85,19548.0,35.3056,35.3154,35.2564,35.2662,19548.0
2024-09-26 14:30:00,35.85,35.86,35.83,35.85,27852.0,35.2662,35.2761,35.2465,35.2662,27852.0
2024-09-26 14:40:00,35.85,35.85,35.84,35.85,16524.0,35.2662,35.2662,35.2564,35.2662,16524.0
2024-09-26 14:50:00,35.85,35.85,35.84,35.85,20464.0,35.2662,35.2662,35.2564,35.2662,20464.0
2024-09-26 15:00:00,35.85,35.87,35.81,35.82,23540.0,35.2662,35.2859,35.2269,35.2367,23540.0
2024-09-26 15:10:00,35.82,35.83,35.8,35.8,50872.0,35.2367,35.2465,35.217,35.217,50872.0
2024-09-26 15:20:00,35.8,35.8,35.71,35.72,29578.0,35.217,35.217,35.1285,35.1383,29578.0
2024-09-26 15:30:00,35.73,35.74,35.68,35.74,31756.0,35.1482,35.158,35.099,35.158,31756.0
2024-09-26 15:40:00,35.75,35.79,35.74,35.79,20302.0,35.1678,35.2072,35.158,35.2072,20302.0
2024-09-26 15:50:00,35.79,35.85,35.77,35.83,229092.0,35.2072,35.2662,35.1875,35.2465,229092.0
2024-09-27 09:30:00,35.86,36.19,35.86,36.12,69394.0,35.2761,35.6007,35.2761,35.5318,69394.0
2024-09-27 09:40:00,36.1,36.12,35.91,35.93,81870.0,35.5122,35.5318,35.3252,35.3449,81870.0
2024-09-27 09:50:00,35.92,35.97,35.85,35.91,36694.0,35.3351,35.3843,35.2662,35.3252,36694.0
2024-09-27 10:00:00,35.91,36.01,35.83,35.99,34554.0,35.3252,35.4236,35.2465,35.4039,34554.0
2024-09-27 10:10:00,35.98,36.04,35.97,36.0,53360.0,35.3941,35.4531,35.3843,35.4138,53360.0
2024-09-27 10:20:00,36.0,36.09,35.99,36.08,30462.0,35.4138,35.5023,35.4039,35.4925,30462.0
2024-09-27 10:30:00,36.06,36.16,36.06,36.13,35428.0,35.4728,35.5712,35.4728,35.5417,35428.0
2024-09-27 10:40:00,36.13,36.13,36.05,36.1,24994.0,35.5417,35.5417,35.463,35.5122,24994.0
2024-09-27 10:50:00,36.1,36.17,36.1,36.16,18638.0,35.5122,35.581,35.5122,35.5712,18638.0
2024-09-27 11:00:00,36.15,36.15,36.1,36.1,10624.0,35.5613,35.5613,35.5122,35.5122,10624.0
2024-09-27 11:10:00,36.1,36.12,36.08,36.09,20738.0,35.5122,35.5318,35.4925,35.5023,20738.0
2024-09-27 11:20:00,36.1,36.13,36.1,36.13,19760.0,35.5122,35.5417,35.5122,35.5417,19760.0
2024-09-27 11:30:00,36.12,36.12,36.04,36.07,14680.0,35.5318,35.5318,35.4531,35.4826,14680.0
2024-09-27 11:40:00,36.07,36.07,36.03,36.05,12548.0,35.4826,35.4826,35.4433,35.463,12548.0
2024-09-27 11:50:00,36.02,36.05,36.01,36.01,14980.0,35.4335,35.463,35.4236,35.4236,14980.0
2024-09-27 12:00:00,36.0,36.0,35.91,35.92,11572.0,35.4138,35.4138,35.3252,35.3351,11572.0
2024-09-27 12:10:00,35.93,35.94,35.87,35.88,30746.0,35.3449,35.3548,35.2859,35.2957,30746.0
2024-09-27 12:20:00,35.88,35.9,35.85,35.87,17866.0,35.2957,35.3154,35.2662,35.2859,17866.0
2024-09-27 12:30:00,35.86,35.87,35.83,35.85,26042.0,35.2761,35.2859,35.2465,35.2662,26042.0
2024-09-27 12:40:00,35.85,35.88,35.82,35.87,21286.0,35.2662,35.2957,35.2367,35.2859,21286.0
2024-09-27 12:50:00,35.87,35.88,35.84,35.85,22180.0,35.2859,35.2957,35.2564,35.2662,22180.0
2024-09-27 13:00:00,35.87,35.87,35.81,35.82,33562.0,35.2859,35.2859,35.2269,35.2367,33562.0
2024-09-27 13:10:00,35.82,35.84,35.8,35.83,27194.0,35.2367,35.2564,35.217,35.2465,27194.0
2024-09-27 13:20:00,35.82,35.84,35.81,35.84,11422.0,35.2367,35.2564,35.2269,35.2564,11422.0
2024-09-27 13:30:00,35.84,35.84,35.78,35.79,21742.0,35.2564,35.2564,35.1974,35.2072,21742.0
2024-09-27 13:40:00,35.8,35.82,35.79,35.82,53452.0,35.217,35.2367,35.2072,35.2367,53452.0
2024-09-27 13:50:00,35.83,35.85,35.81,35.82,33184.0,35.2465,35.2662,35.2269,35.2367,33184.0
2024-09-27 14:00:00,35.82,35.84,35.79,35.81,11420.0,35.2367,35.2564,35.2072,35.2269,11420.0
2024-09-27 14:10:00,35.81,35.82,35.81,35.81,14414.0,35.2269,35.2367,35.2269,35.2269,14414.0
2024-09-27 14:20:00,35.81,35.82,35.74,35.77,20550.0,35.2269,35.2367,35.158,35.1875,20550.0
2024-09-27 14:30:00,35.76,35.76,35.72,35.74,16778.0,35.1777,35.1777,35.1383,35.158,16778.0
2024-09-27 14:40:00,35.73,35.77,35.73,35.77,19580.0,35.1482,35.1875,35.1482,35.1875,19580.0
2024-09-27 14:50:00,35.77,35.79,35.74,35.78,33908.0,35.1875,35.2072,35.158,35.1974,33908.0
2024-09-27 15:00:00,35.79,35.79,35.74,35.75,18668.0,35.2072,35.2072,35.158,35.1678,18668.0
2024-09-27 15:10:00,35.75,35.8,35.74,35.79,33810.0,35.1678,35.217,35.158,35.2072,33810.0
2024-09-27 15:20:00,35.79,35.79,35.74,35.76,33394.0,35.2072,35.2072,35.158,35.1777,33394.0
2024-09-27 15:30:00,35.76,35.79,35.75,35.76,42618.0,35.1777,35.2072,35.1678,35.1777,42618.0
2024-09-27 15:40:00,35.76,35.77,35.74,35.77,38058.0,35.1777,35.1875,35.158,35.1875,38058.0
2024-09-27 15:50:00,35.77,35.83,35.74,35.76,277584.0,35.1875,35.2465,35.158,35.1777,277584.0
2024-09-30 09:30:00,35.67,35.76,35.47,35.63,113696.0,35.0892,35.1777,34.8924,35.0498,113696.0
2024-09-30 09:40:00,35.63,35.63,35.52,35.59,27454.0,35.0498,35.0498,34.9416,35.0105,27454.0
2024-09-30 09:50:00,35.59,35.61,35.53,35.61,24532.0,35.0105,35.0301,34.9514,35.0301,24532.0
2024-09-30 10:00:00,35.59,35.75,35.58,35.74,24112.0,35.0105,35.1678,35.0006,35.158,24112.0
2024-09-30 10:10:00,35.74,35.75,35.7,35.71,19262.0,35.158,35.1678,35.1187,35.1285,19262.0
2024-09-30 10:20:00,35.7,35.7,35.59,35.62,17832.0,35.1187,35.1187,35.0105,35.04,17832.0
2024-09-30 10:30:00,35.63,35.67,35.6,35.6,15512.0,35.0498,35.0892,35.0203,35.0203,15512.0
2024-09-30 10:40:00,35.61,35.66,35.6,35.63,10670.0,35.0301,35.0793,35.0203,35.0498,10670.0
2024-09-30 10:50:00,35.63,35.7,35.63,35.69,16460.0,35.0498,35.1187,35.0498,35.1088,16460.0
2024-09-30 11:00:00,35.69,35.74,35.68,35.72,15930.0,35.1088,35.158,35.099,35.1383,15930.0
2024-09-30 11:10:00,35.72,35.76,35.69,35.74,28658.0,35.1383,35.1777,35.1088,35.158,28658.0
2024-09-30 11:20:00,35.74,35.74,35.68,35.69,22490.0,35.158,35.158,35.099,35.1088,22490.0
2024-09-30 11:30:00,35.68,35.7,35.63,35.63,26552.0,35.099,35.1187,35.0498,35.0498,26552.0
2024-09-30 11:40:00,35.63,35.64,35.6,35.63,16092.0,35.0498,35.0596,35.0203,35.0498,16092.0
2024-09-30 11:50:00,35.63,35.63,35.59,35.62,18740.0,35.0498,35.0498,35.0105,35.04,18740.0
2024-09-30 12:00:00,35.62,35.65,35.6,35.63,18208.0,35.04,35.0695,35.0203,35.0498,18208.0
2024-09-30 12:10:00,35.62,35.65,35.6,35.63,11502.0,35.04,35.0695,35.0203,35.0498,11502.0
2024-09-30 12:20:00,35.62,35.65,35.62,35.65,12130.0,35.04,35.0695,35.04,35.0695,12130.0
2024-09-30 12:30:00,35.65,35.68,35.64,35.67,9966.0,35.0695,35.099,35.0596,35.0892,9966.0
2024-09-30 12:40:00,35.66,35.69,35.65,35.66,9550.0,35.0793,35.1088,35.0695,35.0793,9550.0
2024-09-30 12:50:00,35.67,35.67,35.65,35.65,9904.0,35.0892,35.0892,35.0695,35.0695,9904.0
2024-09-30 13:00:00,35.64,35.64,35.6,35.63,10338.0,35.0596,35.0596,35.0203,35.0498,10338.0
2024-09-30 13:10:00,35.62,35.66,35.61,35.66,12148.0,35.04,35.0793,35.0301,35.0793,12148.0
2024-09-30 13:20:00,35.65,35.65,35.63,35.65,8136.0,35.0695,35.0695,35.0498,35.0695,8136.0
2024-09-30 13:30:00,35.64,35.66,35.63,35.65,16184.0,35.0596,35.0793,35.0498,35.0695,16184.0
2024-09-30 13:40:00,35.65,35.67,35.65,35.66,10778.0,35.0695,35.0892,35.0695,35.0793,10778.0
2024-09-30 13:50:00,35.66,35.67,35.62,35.64,17376.0,35.0793,35.0892,35.04,35.0596,17376.0
2024-09-30 14:00:00,35.63,35.63,35.6,35.62,11472.0,35.0498,35.0498,35.0203,35.04,11472.0
2024-09-30 14:10:00,35.62,35.62,35.49,35.49,13164.0,35.04,35.04,34.9121,34.9121,13164.0
2024-09-30 14:20:00,35.48,35.49,35.4,35.46,22714.0,34.9022,34.9121,34.8235,34.8826,22714.0
2024-09-30 14:30:00,35.46,35.54,35.43,35.52,21350.0,34.8826,34.9613,34.8531,34.9416,21350.0
2024-09-30 14:40:00,35.52,35.56,35.52,35.53,14228.0,34.9416,34.9809,34.9416,34.9514,14228.0
2024-09-30 14:50:00,35.52,35.53,35.49,35.5,19378.0,34.9416,34.9514,34.9121,34.9219,19378.0
2024-09-30 15:00:00,35.49,35.5,35.46,35.49,55454.0,34.9121,34.9219,34.8826,34.9121,55454.0
2024-09-30 15:10:00,35.49,35.53,35.47,35.52,57544.0,34.9121,34.9514,34.8924,34.9416,57544.0
2024-09-30 15:20:00,35.52,35.56,35.51,35.56,33408.0,34.9416,34.9809,34.9318,34.9809,33408.0
2024-09-30 15:30:00,35.56,35.63,35.55,35.63,26208.0,34.9809,35.0498,34.9711,35.0498,26208.0
2024-09-30 15:40:00,35.63,35.69,35.62,35.67,25042.0,35.0498,35.1088,35.04,35.0892,25042.0
2024-09-30 15:50:00,35.67,35.76,35.62,35.71,331650.0,35.0892,35.1777,35.04,35.1285,331650.0
2024-10-01 09:30:00,35.69,35.74,35.16,35.34,118040.0,35.1088,35.158,34.5875,34.7645,118040.0
2024-10-01 09:40:00,35.36,35.38,35.24,35.31,45690.0,34.7842,34.8039,34.6662,34.735,45690.0
2024-10-01 09:50:00,35.28,35.31,35.13,35.26,115854.0,34.7055,34.735,34.5579,34.6858,115854.0
2024-10-01 10:00:00,35.27,35.33,35.08,35.08,45266.0,34.6957,34.7547,34.5088,34.5088,45266.0
2024-10-01 10:10:00,35.06,35.15,35.03,35.1,70164.0,34.4891,34.5776,34.4596,34.5284,70164.0
2024-10-01 10:20:00,35.1,35.3,35.1,35.27,86708.0,34.5284,34.7252,34.5284,34.6957,86708.0
2024-10-01 10:30:00,35.27,35.3,35.19,35.25,32762.0,34.6957,34.7252,34.617,34.676,32762.0
2024-10-01 10:40:00,35.26,35.35,35.24,35.3,38704.0,34.6858,34.7744,34.6662,34.7252,38704.0
2024-10-01 10:50:00,35.3,35.34,35.28,35.33,62438.0,34.7252,34.7645,34.7055,34.7547,62438.0
2024-10-01 11:00:00,35.33,35.35,35.27,35.29,67042.0,34.7547,34.7744,34.6957,34.7153,67042.0
2024-10-01 11:10:00,35.28,35.42,35.28,35.42,24486.0,34.7055,34.8432,34.7055,34.8432,24486.0
2024-10-01 11:20:00,35.43,35.56,35.38,35.55,25300.0,34.8531,34.9809,34.8039,34.9711,25300.0
2024-10-01 11:30:00,35.56,35.66,35.55,35.65,35342.0,34.9809,35.0793,34.9711,35.0695,35342.0
2024-10-01 11:40:00,35.66,35.68,35.63,35.67,22100.0,35.0793,35.099,35.0498,35.0892,22100.0
2024-10-01 11:50:00,35.66,35.72,35.66,35.7,22150.0,35.0793,35.1383,35.0793,35.1187,22150.0
2024-10-01 12:00:00,35.67,35.71,35.66,35.67,15674.0,35.0892,35.1285,35.0793,35.0892,15674.0
2024-10-01 12:10:00,35.66,35.68,35.62,35.66,19668.0,35.0793,35.099,35.04,35.0793,19668.0
2024-10-01 12:20:00,35.68,35.71,35.66,35.7,20906.0,35.099,35.1285,35.0793,35.1187,20906.0
2024-10-01 12:30:00,35.7,35.73,35.58,35.71,37108.0,35.1187,35.1482,35.0006,35.1285,37108.0
2024-10-01 12:40:00,35.7,35.7,35.65,35.67,19394.0,35.1187,35.1187,35.0695,35.0892,19394.0
2024-10-01 12:50:00,35.69,35.8,35.69,35.79,24444.0,35.1088,35.217,35.1088,35.2072,24444.0
2024-10-01 13:00:00,35.77,35.78,35.7,35.73,17492.0,35.1875,35.1974,35.1187,35.1482,17492.0
2024-10-01 13:10:00,35.74,35.74,35.68,35.69,17000.0,35.158,35.158,35.099,35.1088,17000.0
2024-10-01 13:20:00,35.69,35.72,35.66,35.68,24068.0,35.1088,35.1383,35.0793,35.099,24068.0
2024-10-01 13:30:00,35.69,35.73,35.67,35.68,26186.0,35.1088,35.1482,35.0892,35.099,26186.0
2024-10-01 13:40:00,35.68,35.74,35.67,35.72,17888.0,35.099,35.158,35.0892,35.1383,17888.0
2024-10-01 13:50:00,35.71,35.77,35.69,35.76,23978.0,35.1285,35.1875,35.1088,35.1777,23978.0
2024-10-01 14:00:00,35.76,35.81,35.76,35.79,21220.0,35.1777,35.2269,35.1777,35.2072,21220.0
2024-10-01 14:10:00,35.77,35.85,35.77,35.83,51240.0,35.1875,35.2662,35.1875,35.2465,51240.0
2024-10-01 14:20:00,35.84,35.85,35.82,35.83,32512.0,35.2564,35.2662,35.2367,35.2465,32512.0
2024-10-01 14:30:00,35.84,35.87,35.82,35.85,50924.0,35.2564,35.2859,35.2367,35.2662,50924.0
2024-10-01 14:40:00,35.85,35.85,35.79,35.79,30412.0,35.2662,35.2662,35.2072,35.2072,30412.0
2024-10-01 14:50:00,35.8,35.81,35.74,35.74,31842.0,35.217,35.2269,35.158,35.158,31842.0
2024-10-01 15:00:00,35.74,35.74,35.66,35.7,35104.0,35.158,35.158,35.0793,35.1187,35104.0
2024-10-01 15:10:00,35.69,35.7,35.62,35.62,39988.0,35.1088,35.1187,35.04,35.04,39988.0
2024-10-01 15:20:00,35.62,35.68,35.62,35.65,34524.0,35.04,35.099,35.04,35.0695,34524.0
2024-10-01 15:30:00,35.64,35.65,35.6,35.65,42682.0,35.0596,35.0695,35.0203,35.0695,42682.0
2024-10-01 15:40:00,35.65,35.67,35.62,35.63,68780.0,35.0695,35.0892,35.04,35.0498,68780.0
2024-10-01 15:50:00,35.63,35.63,35.51,35.55,364110.0,35.0498,35.0498,34.9318,34.9711,364110.0
2024-10-02 09:30:00,35.46,35.55,35.27,35.46,50732.0,34.8826,34.9711,34.6957,34.8826,50732.0
2024-10-02 09:40:00,35.41,35.57,35.33,35.56,20564.0,34.8334,34.9908,34.7547,34.9809,20564.0
2024-10-02 09:50:00,35.6,35.62,35.44,35.44,26434.0,35.0203,35.04,34.8629,34.8629,26434.0
2024-10-02 10:00:00,35.45,35.64,35.41,35.63,99686.0,34.8727,35.0596,34.8334,35.0498,99686.0
2024-10-02 10:10:00,35.63,35.63,35.55,35.59,32742.0,35.0498,35.0498,34.9711,35.0105,32742.0
2024-10-02 10:20:00,35.6,35.62,35.54,35.58,60492.0,35.0203,35.04,34.9613,35.0006,60492.0
2024-10-02 10:30:00,35.59,35.66,35.59,35.6,15694.0,35.0105,35.0793,35.0105,35.0203,15694.0
2024-10-02 10:40:00,35.62,35.63,35.6,35.63,17426.0,35.04,35.0498,35.0203,35.0498,17426.0
2024-10-02 10:50:00,35.66,35.67,35.6,35.63,17636.0,35.0793,35.0892,35.0203,35.0498,17636.0
2024-10-02 11:00:00,35.62,35.63,35.59,35.6,12230.0,35.04,35.0498,35.0105,35.0203,12230.0
2024-10-02 11:10:00,35.61,35.64,35.57,35.64,13804.0,35.0301,35.0596,34.9908,35.0596,13804.0
2024-10-02 11:20:00,35.63,35.64,35.57,35.64,18202.0,35.0498,35.0596,34.9908,35.0596,18202.0
2024-10-02 11:30:00,35.63,35.65,35.6,35.63,14276.0,35.0498,35.0695,35.0203,35.0498,14276.0
2024-10-02 11:40:00,35.65,35.7,35.65,35.69,14564.0,35.0695,35.1187,35.0695,35.1088,14564.0
2024-10-02 11:50:00,35.68,35.69,35.66,35.67,11274.0,35.099,35.1088,35.0793,35.0892,11274.0
2024-10-02 12:00:00,35.66,35.66,35.63,35.66,9040.0,35.0793,35.0793,35.0498,35.0793,9040.0
2024-10-02 12:10:00,35.66,35.68,35.6,35.6,15118.0,35.0793,35.099,35.0203,35.0203,15118.0
2024-10-02 12:20:00,35.6,35.63,35.59,35.6,12250.0,35.0203,35.0498,35.0105,35.0203,12250.0
2024-10-02 12:30:00,35.59,35.59,35.56,35.57,16608.0,35.0105,35.0105,34.9809,34.9908,16608.0
2024-10-02 12:40:00,35.57,35.6,35.54,35.57,33272.0,34.9908,35.0203,34.9613,34.9908,33272.0
2024-10-02 12:50:00,35.57,35.58,35.5,35.5,5082.0,34.9908,35.0006,34.9219,34.9219,5082.0
2024-10-02 13:00:00,35.49,35.52,35.49,35.52,3700.0,34.9121,34.9416,34.9121,34.9416,3700.0
2024-10-02 13:10:00,35.52,35.54,35.51,35.53,6538.0,34.9416,34.9613,34.9318,34.9514,6538.0
2024-10-02 13:20:00,35.54,35.57,35.52,35.55,10210.0,34.9613,34.9908,34.9416,34.9711,10210.0
2024-10-02 13:30:00,35.54,35.59,35.54,35.59,14228.0,34.9613,35.0105,34.9613,35.0105,14228.0
2024-10-02 13:40:00,35.6,35.63,35.59,35.62,10754.0,35.0203,35.0498,35.0105,35.04,10754.0
2024-10-02 13:50:00,35.63,35.68,35.62,35.65,23566.0,35.0498,35.099,35.04,35.0695,23566.0
2024-10-02 14:00:00,35.66,35.67,35.63,35.64,12238.0,35.0793,35.0892,35.0498,35.0596,12238.0
2024-10-02 14:10:00,35.65,35.69,35.64,35.67,13016.0,35.0695,35.1088,35.0596,35.0892,13016.0
2024-10-02 14:20:00,35.67,35.71,35.64,35.7,83792.0,35.0892,35.1285,35.0596,35.1187,83792.0
2024-10-02 14:30:00,35.7,35.74,35.63,35.63,16918.0,35.1187,35.158,35.0498,35.0498,16918.0
2024-10-02 14:40:00,35.63,35.68,35.62,35.68,13588.0,35.0498,35.099,35.04,35.099,13588.0
2024-10-02 14:50:00,35.68,35.68,35.62,35.62,11072.0,35.099,35.099,35.04,35.04,11072.0
2024-10-02 15:00:00,35.62,35.68,35.62,35.64,14216.0,35.04,35.099,35.04,35.0596,14216.0
2024-10-02 15:10:00,35.65,35.66,35.63,35.63,19000.0,35.0695,35.0793,35.0498,35.0498,19000.0
2024-10-02 15:20:00,35.63,35.63,35.6,35.62,25422.0,35.0498,35.0498,35.0203,35.04,25422.0
2024-10-02 15:30:00,35.6,35.6,35.54,35.54,21548.0,35.0203,35.0203,34.9613,34.9613,21548.0
2024-10-02 15:40:00,35.54,35.63,35.54,35.63,79548.0,34.9613,35.0498,34.9613,35.0498,79548.0
2024-10-02 15:50:00,35.63,35.71,35.59,35.7,409334.0,35.0498,35.1285,35.0105,35.1187,409334.0
2024-10-03 09:30:00,35.46,35.52,35.27,35.28,99014.0,34.8826,34.9416,34.6957,34.7055,99014.0
2024-10-03 09:40:00,35.29,35.3,35.21,35.23,49724.0,34.7153,34.7252,34.6366,34.6563,49724.0
2024-10-03 09:50:00,35.24,35.38,35.2,35.33,31116.0,34.6662,34.8039,34.6268,34.7547,31116.0
2024-10-03 10:00:00,35.34,35.51,35.31,35.49,58138.0,34.7645,34.9318,34.735,34.9121,58138.0
2024-10-03 10:10:00,35.49,35.53,35.34,35.43,45054.0,34.9121,34.9514,34.7645,34.8531,45054.0
2024-10-03 10:20:00,35.41,35.45,35.27,35.39,58796.0,34.8334,34.8727,34.6957,34.8137,58796.0
2024-10-03 10:30:00,35.38,35.43,35.33,35.35,54472.0,34.8039,34.8531,34.7547,34.7744,54472.0
2024-10-03 10:40:00,35.37,35.37,35.24,35.34,32114.0,34.794,34.794,34.6662,34.7645,32114.0
2024-10-03 10:50:00,35.35,35.41,35.27,35.28,34894.0,34.7744,34.8334,34.6957,34.7055,34894.0
2024-10-03 11:00:00,35.29,35.29,35.2,35.27,34742.0,34.7153,34.7153,34.6268,34.6957,34742.0
2024-10-03 11:10:00,35.27,35.33,35.24,35.32,30312.0,34.6957,34.7547,34.6662,34.7449,30312.0
2024-10-03 11:20:00,35.33,35.41,35.33,35.4,55212.0,34.7547,34.8334,34.7547,34.8235,55212.0
2024-10-03 11:30:00,35.4,35.48,35.39,35.45,74060.0,34.8235,34.9022,34.8137,34.8727,74060.0
2024-10-03 11:40:00,35.45,35.45,35.41,35.43,15386.0,34.8727,34.8727,34.8334,34.8531,15386.0
2024-10-03 11:50:00,35.41,35.47,35.41,35.46,21840.0,34.8334,34.8924,34.8334,34.8826,21840.0
2024-10-03 12:00:00,35.46,35.46,35.43,35.44,13924.0,34.8826,34.8826,34.8531,34.8629,13924.0
2024-10-03 12:10:00,35.45,35.46,35.43,35.45,10276.0,34.8727,34.8826,34.8531,34.8727,10276.0
2024-10-03 12:20:00,35.44,35.46,35.41,35.42,12428.0,34.8629,34.8826,34.8334,34.8432,12428.0
2024-10-03 12:30:00,35.4,35.41,35.34,35.35,18528.0,34.8235,34.8334,34.7645,34.7744,18528.0
2024-10-03 12:40:00,35.35,35.35,35.24,35.27,15178.0,34.7744,34.7744,34.6662,34.6957,15178.0
2024-10-03 12:50:00,35.25,35.29,35.23,35.25,17950.0,34.676,34.7153,34.6563,34.676,17950.0
2024-10-03 13:00:00,35.24,35.24,35.18,35.21,12148.0,34.6662,34.6662,34.6071,34.6366,12148.0
2024-10-03 13:10:00,35.19,35.21,35.18,35.2,9920.0,34.617,34.6366,34.6071,34.6268,9920.0
2024-10-03 13:20:00,35.19,35.27,35.19,35.21,17572.0,34.617,34.6957,34.617,34.6366,17572.0
2024-10-03 13:30:00,35.21,35.27,35.21,35.25,4944.0,34.6366,34.6957,34.6366,34.676,4944.0
2024-10-03 13:40:00,35.26,35.26,35.22,35.24,6072.0,34.6858,34.6858,34.6465,34.6662,6072.0
2024-10-03 13:50:00,35.24,35.3,35.24,35.28,15398.0,34.6662,34.7252,34.6662,34.7055,15398.0
2024-10-03 14:00:00,35.27,35.31,35.24,35.3,15502.0,34.6957,34.735,34.6662,34.7252,15502.0
2024-10-03 14:10:00,35.3,35.31,35.27,35.29,7778.0,34.7252,34.735,34.6957,34.7153,7778.0
2024-10-03 14:20:00,35.3,35.3,35.27,35.29,11850.0,34.7252,34.7252,34.6957,34.7153,11850.0
2024-10-03 14:30:00,35.29,35.3,35.27,35.29,8224.0,34.7153,34.7252,34.6957,34.7153,8224.0
2024-10-03 14:40:00,35.3,35.32,35.27,35.27,22516.0,34.7252,34.7449,34.6957,34.6957,22516.0
2024-10-03 14:50:00,35.26,35.28,35.24,35.25,29348.0,34.6858,34.7055,34.6662,34.676,29348.0
2024-10-03 15:00:00,35.24,35.26,35.2,35.24,79616.0,34.6662,34.6858,34.6268,34.6662,79616.0
2024-10-03 15:10:00,35.23,35.24,35.21,35.24,12942.0,34.6563,34.6662,34.6366,34.6662,12942.0
2024-10-03 15:20:00,35.24,35.26,35.24,35.26,31232.0,34.6662,34.6858,34.6662,34.6858,31232.0
2024-10-03 15:30:00,35.26,35.27,35.24,35.25,37898.0,34.6858,34.6957,34.6662,34.676,37898.0
2024-10-03 15:40:00,35.25,35.3,35.23,35.28,52424.0,34.676,34.7252,34.6563,34.7055,52424.0
2024-10-03 15:50:00,35.29,35.4,35.25,35.36,386560.0,34.7153,34.8235,34.676,34.7842,386560.0
2024-10-04 09:30:00,35.63,35.69,35.22,35.34,72710.0,35.0498,35.1088,34.6465,34.7645,72710.0
2024-10-04 09:40:00,35.31,35.35,35.23,35.23,67542.0,34.735,34.7744,34.6563,34.6563,67542.0
2024-10-04 09:50:00,35.25,35.27,34.87,34.88,238832.0,34.676,34.6957,34.3022,34.312,238832.0
2024-10-04 10:00:00,34.92,35.01,34.79,34.85,91620.0,34.3514,34.4399,34.2235,34.2825,91620.0
2024-10-04 10:10:00,34.85,35.01,34.83,34.98,54616.0,34.2825,34.4399,34.2628,34.4104,54616.0
2024-10-04 10:20:00,34.97,34.99,34.79,34.82,30694.0,34.4006,34.4202,34.2235,34.253,30694.0
2024-10-04 10:30:00,34.82,34.88,34.71,34.72,49040.0,34.253,34.312,34.1448,34.1546,49040.0
2024-10-04 10:40:00,34.71,34.85,34.71,34.85,35550.0,34.1448,34.2825,34.1448,34.2825,35550.0
2024-10-04 10:50:00,34.85,34.98,34.84,34.97,48636.0,34.2825,34.4104,34.2727,34.4006,48636.0
2024-10-04 11:00:00,34.95,35.13,34.95,35.1,41546.0,34.3809,34.5579,34.3809,34.5284,41546.0
2024-10-04 11:10:00,35.1,35.1,34.99,35.01,14676.0,34.5284,34.5284,34.4202,34.4399,14676.0
2024-10-04 11:20:00,35.0,35.0,34.9,34.93,23742.0,34.4301,34.4301,34.3317,34.3612,23742.0
2024-10-04 11:30:00,34.92,35.02,34.9,35.01,19676.0,34.3514,34.4497,34.3317,34.4399,19676.0
2024-10-04 11:40:00,35.02,35.07,35.02,35.05,18664.0,34.4497,34.4989,34.4497,34.4792,18664.0
2024-10-04 11:50:00,35.04,35.14,35.04,35.12,59916.0,34.4694,34.5678,34.4694,34.5481,59916.0
2024-10-04 12:00:00,35.13,35.15,35.04,35.05,49612.0,34.5579,34.5776,34.4694,34.4792,49612.0
2024-10-04 12:10:00,35.05,35.07,35.02,35.02,12842.0,34.4792,34.4989,34.4497,34.4497,12842.0
2024-10-04 12:20:00,35.04,35.04,34.92,34.93,16752.0,34.4694,34.4694,34.3514,34.3612,16752.0
2024-10-04 12:30:00,34.94,35.1,34.9,35.08,15228.0,34.371,34.5284,34.3317,34.5088,15228.0
2024-10-04 12:40:00,35.08,35.12,35.07,35.11,14214.0,34.5088,34.5481,34.4989,34.5383,14214.0
2024-10-04 12:50:00,35.11,35.15,35.1,35.13,23208.0,34.5383,34.5776,34.5284,34.5579,23208.0
2024-10-04 13:00:00,35.13,35.17,35.13,35.15,15238.0,34.5579,34.5973,34.5579,34.5776,15238.0
2024-10-04 13:10:00,35.16,35.21,35.15,35.19,26802.0,34.5875,34.6366,34.5776,34.617,26802.0
2024-10-04 13:20:00,35.19,35.2,35.13,35.13,13212.0,34.617,34.6268,34.5579,34.5579,13212.0
2024-10-04 13:30:00,35.13,35.15,35.05,35.09,21852.0,34.5579,34.5776,34.4792,34.5186,21852.0
2024-10-04 13:40:00,35.08,35.19,35.08,35.13,16440.0,34.5088,34.617,34.5088,34.5579,16440.0
2024-10-04 13:50:00,35.13,35.13,35.05,35.05,6400.0,34.5579,34.5579,34.4792,34.4792,6400.0
2024-10-04 14:00:00,35.05,35.08,35.04,35.07,14104.0,34.4792,34.5088,34.4694,34.4989,14104.0
2024-10-04 14:10:00,35.07,35.1,35.05,35.09,29790.0,34.4989,34.5284,34.4792,34.5186,29790.0
2024-10-04 14:20:00,35.09,35.12,35.08,35.09,13358.0,34.5186,34.5481,34.5088,34.5186,13358.0
2024-10-04 14:30:00,35.09,35.15,35.09,35.12,13792.0,34.5186,34.5776,34.5186,34.5481,13792.0
2024-10-04 14:40:00,35.12,35.13,35.1,35.12,40054.0,34.5481,34.5579,34.5284,34.5481,40054.0
2024-10-04 14:50:00,35.13,35.14,35.1,35.12,20794.0,34.5579,34.5678,34.5284,34.5481,20794.0
2024-10-04 15:00:00,35.11,35.13,35.1,35.13,42488.0,34.5383,34.5579,34.5284,34.5579,42488.0
2024-10-04 15:10:00,35.13,35.13,35.1,35.1,27616.0,34.5579,34.5579,34.5284,34.5284,27616.0
2024-10-04 15:20:00,35.1,35.15,35.06,35.14,40366.0,34.5284,34.5776,34.4891,34.5678,40366.0
2024-10-04 15:30:00,35.13,35.18,35.13,35.13,43728.0,34.5579,34.6071,34.5579,34.5579,43728.0
2024-10-04 15:40:00,35.13,35.16,35.1,35.1,72440.0,34.5579,34.5875,34.5284,34.5284,72440.0
2024-10-04 15:50:00,35.1,35.1,35.02,35.09,507932.0,34.5284,34.5284,34.4497,34.5186,507932.0
2024-10-07 09:30:00,34.93,35.08,34.85,34.92,186350.0,34.3612,34.5088,34.2825,34.3514,186350.0
2024-10-07 09:40:00,34.96,35.22,34.95,35.22,143300.0,34.3907,34.6465,34.3809,34.6465,143300.0
2024-10-07 09:50:00,35.24,35.32,35.21,35.22,38142.0,34.6662,34.7449,34.6366,34.6465,38142.0
2024-10-07 10:00:00,35.22,35.26,35.13,35.16,45404.0,34.6465,34.6858,34.5579,34.5875,45404.0
2024-10-07 10:10:00,35.16,35.24,35.14,35.2,61666.0,34.5875,34.6662,34.5678,34.6268,61666.0
2024-10-07 10:20:00,35.19,35.21,35.07,35.09,76706.0,34.617,34.6366,34.4989,34.5186,76706.0
2024-10-07 10:30:00,35.08,35.12,35.04,35.05,70564.0,34.5088,34.5481,34.4694,34.4792,70564.0
2024-10-07 10:40:00,35.05,35.16,35.03,35.13,66292.0,34.4792,34.5875,34.4596,34.5579,66292.0
2024-10-07 10:50:00,35.13,35.22,35.13,35.16,54902.0,34.5579,34.6465,34.5579,34.5875,54902.0
2024-10-07 11:00:00,35.16,35.24,35.16,35.24,68338.0,34.5875,34.6662,34.5875,34.6662,68338.0
2024-10-07 11:10:00,35.24,35.27,35.2,35.25,52222.0,34.6662,34.6957,34.6268,34.676,52222.0
2024-10-07 11:20:00,35.26,35.31,35.26,35.29,24928.0,34.6858,34.735,34.6858,34.7153,24928.0
2024-10-07 11:30:00,35.28,35.28,35.2,35.21,43508.0,34.7055,34.7055,34.6268,34.6366,43508.0
2024-10-07 11:40:00,35.2,35.21,35.15,35.18,27366.0,34.6268,34.6366,34.5776,34.6071,27366.0
2024-10-07 11:50:00,35.18,35.18,35.1,35.12,27560.0,34.6071,34.6071,34.5284,34.5481,27560.0
2024-10-07 12:00:00,35.11,35.17,35.09,35.17,64760.0,34.5383,34.5973,34.5186,34.5973,64760.0
2024-10-07 12:10:00,35.17,35.18,35.12,35.17,68138.0,34.5973,34.6071,34.5481,34.5973,68138.0
2024-10-07 12:20:00,35.18,35.31,35.18,35.3,102184.0,34.6071,34.735,34.6071,34.7252,102184.0
2024-10-07 12:30:00,35.3,35.3,35.18,35.19,39702.0,34.7252,34.7252,34.6071,34.617,39702.0
2024-10-07 12:40:00,35.18,35.27,35.15,35.27,77506.0,34.6071,34.6957,34.5776,34.6957,77506.0
2024-10-07 12:50:00,35.27,35.33,35.22,35.22,72788.0,34.6957,34.7547,34.6465,34.6465,72788.0
2024-10-07 13:00:00,35.22,35.22,35.1,35.1,30352.0,34.6465,34.6465,34.5284,34.5284,30352.0
2024-10-07 13:10:00,35.1,35.1,35.06,35.08,39544.0,34.5284,34.5284,34.4891,34.5088,39544.0
2024-10-07 13:20:00,35.08,35.1,35.04,35.05,23226.0,34.5088,34.5284,34.4694,34.4792,23226.0
2024-10-07 13:30:00,35.04,35.04,34.98,34.98,24138.0,34.4694,34.4694,34.4104,34.4104,24138.0
2024-10-07 13:40:00,34.98,34.99,34.96,34.96,18400.0,34.4104,34.4202,34.3907,34.3907,18400.0
2024-10-07 13:50:00,34.95,34.99,34.93,34.99,21998.0,34.3809,34.4202,34.3612,34.4202,21998.0
2024-10-07 14:00:00,34.99,35.01,34.93,35.01,38380.0,34.4202,34.4399,34.3612,34.4399,38380.0
2024-10-07 14:10:00,35.02,35.03,35.0,35.0,26626.0,34.4497,34.4596,34.4301,34.4301,26626.0
2024-10-07 14:20:00,35.0,35.03,34.99,35.02,22270.0,34.4301,34.4596,34.4202,34.4497,22270.0
2024-10-07 14:30:00,35.02,35.02,34.88,34.97,46396.0,34.4497,34.4497,34.312,34.4006,46396.0
2024-10-07 14:40:00,34.97,34.98,34.85,34.88,24118.0,34.4006,34.4104,34.2825,34.312,24118.0
2024-10-07 14:50:00,34.88,34.91,34.86,34.88,27458.0,34.312,34.3415,34.2923,34.312,27458.0
2024-10-07 15:00:00,34.89,34.93,34.87,34.92,34042.0,34.3219,34.3612,34.3022,34.3514,34042.0
2024-10-07 15:10:00,34.92,34.93,34.87,34.92,34362.0,34.3514,34.3612,34.3022,34.3514,34362.0
2024-10-07 15:20:00,34.91,34.92,34.9,34.92,36834.0,34.3415,34.3514,34.3317,34.3514,36834.0
2024-10-07 15:30:00,34.93,34.95,34.85,34.95,50666.0,34.3612,34.3809,34.2825,34.3809,50666.0
2024-10-07 15:40:00,34.94,34.97,34.91,34.97,53376.0,34.371,34.4006,34.3415,34.4006,53376.0
2024-10-07 15:50:00,34.96,35.02,34.95,35.01,311600.0,34.3907,34.4497,34.3809,34.4399,311600.0
2024-10-08 09:30:00,35.01,35.1,34.84,35.09,153206.0,34.4399,34.5284,34.2727,34.5186,153206.0
2024-10-08 09:40:00,35.08,35.22,35.02,35.08,56544.0,34.5088,34.6465,34.4497,34.5088,56544.0
2024-10-08 09:50:00,35.1,35.1,34.99,35.01,55978.0,34.5284,34.5284,34.4202,34.4399,55978.0
2024-10-08 10:00:00,35.01,35.05,34.95,35.02,91318.0,34.4399,34.4792,34.3809,34.4497,91318.0
2024-10-08 10:10:00,35.01,35.03,34.94,34.96,62068.0,34.4399,34.4596,34.371,34.3907,62068.0
2024-10-08 10:20:00,34.96,34.99,34.91,34.94,40642.0,34.3907,34.4202,34.3415,34.371,40642.0
2024-10-08 10:30:00,34.92,34.98,34.88,34.92,47094.0,34.3514,34.4104,34.312,34.3514,47094.0
2024-10-08 10:40:00,34.93,35.03,34.89,34.99,93168.0,34.3612,34.4596,34.3219,34.4202,93168.0
2024-10-08 10:50:00,34.99,35.02,34.96,34.97,26256.0,34.4202,34.4497,34.3907,34.4006,26256.0
2024-10-08 11:00:00,34.97,35.02,34.97,34.99,21960.0,34.4006,34.4497,34.4006,34.4202,21960.0
2024-10-08 11:10:00,35.0,35.11,34.99,35.08,104212.0,34.4301,34.5383,34.4202,34.5088,104212.0
2024-10-08 11:20:00,35.07,35.07,35.02,35.04,37184.0,34.4989,34.4989,34.4497,34.4694,37184.0
2024-10-08 11:30:00,35.05,35.06,35.02,35.05,31244.0,34.4792,34.4891,34.4497,34.4792,31244.0
2024-10-08 11:40:00,35.05,35.06,35.03,35.04,15770.0,34.4792,34.4891,34.4596,34.4694,15770.0
2024-10-08 11:50:00,35.04,35.08,35.03,35.07,38734.0,34.4694,34.5088,34.4596,34.4989,38734.0
2024-10-08 12:00:00,35.06,35.09,35.04,35.06,27746.0,34.4891,34.5186,34.4694,34.4891,27746.0
2024-10-08 12:10:00,35.07,35.11,35.03,35.03,10292.0,34.4989,34.5383,34.4596,34.4596,10292.0
2024-10-08 12:20:00,35.04,35.05,35.02,35.04,11430.0,34.4694,34.4792,34.4497,34.4694,11430.0
2024-10-08 12:30:00,35.04,35.1,35.02,35.1,25160.0,34.4694,34.5284,34.4497,34.5284,25160.0
2024-10-08 12:40:00,35.1,35.12,35.07,35.1,25726.0,34.5284,34.5481,34.4989,34.5284,25726.0
2024-10-08 12:50:00,35.1,35.1,35.06,35.06,19448.0,34.5284,34.5284,34.4891,34.4891,19448.0
2024-10-08 13:00:00,35.07,35.07,34.95,34.97,41538.0,34.4989,34.4989,34.3809,34.4006,41538.0
2024-10-08 13:10:00,34.96,35.0,34.95,34.99,29874.0,34.3907,34.4301,34.3809,34.4202,29874.0
2024-10-08 13:20:00,34.98,35.01,34.97,35.01,26598.0,34.4104,34.4399,34.4006,34.4399,26598.0
2024-10-08 13:30:00,35.0,35.02,34.99,35.02,38924.0,34.4301,34.4497,34.4202,34.4497,38924.0
2024-10-08 13:40:00,35.02,35.05,35.01,35.04,20232.0,34.4497,34.4792,34.4399,34.4694,20232.0
2024-10-08 13:50:00,35.03,35.04,34.99,35.02,25998.0,34.4596,34.4694,34.4202,34.4497,25998.0
2024-10-08 14:00:00,35.03,35.08,35.02,35.06,27074.0,34.4596,34.5088,34.4497,34.4891,27074.0
2024-10-08 14:10:00,35.06,35.1,35.05,35.1,34850.0,34.4891,34.5284,34.4792,34.5284,34850.0
2024-10-08 14:20:00,35.11,35.12,35.09,35.1,39130.0,34.5383,34.5481,34.5186,34.5284,39130.0
2024-10-08 14:30:00,35.1,35.16,35.1,35.13,34798.0,34.5284,34.5875,34.5284,34.5579,34798.0
2024-10-08 14:40:00,35.13,35.14,35.1,35.11,35258.0,34.5579,34.5678,34.5284,34.5383,35258.0
2024-10-08 14:50:00,35.11,35.16,35.1,35.13,29552.0,34.5383,34.5875,34.5284,34.5579,29552.0
2024-10-08 15:00:00,35.13,35.14,35.11,35.14,75852.0,34.5579,34.5678,34.5383,34.5678,75852.0
2024-10-08 15:10:00,35.14,35.16,35.13,35.15,33428.0,34.5678,34.5875,34.5579,34.5776,33428.0
2024-10-08 15:20:00,35.15,35.17,35.14,35.15,49588.0,34.5776,34.5973,34.5678,34.5776,49588.0
2024-10-08 15:30:00,35.14,35.17,35.12,35.16,69804.0,34.5678,34.5973,34.5481,34.5875,69804.0
2024-10-08 15:40:00,35.15,35.17,35.07,35.16,110418.0,34.5776,34.5973,34.4989,34.5875,110418.0
2024-10-08 15:50:00,35.15,35.17,35.08,35.09,400926.0,34.5776,34.5973,34.5088,34.5186,400926.0
2024-10-09 09:30:00,34.94,35.04,34.69,35.04,176080.0,34.371,34.4694,34.1251,34.4694,176080.0
2024-10-09 09:40:00,35.03,35.08,34.96,35.01,74070.0,34.4596,34.5088,34.3907,34.4399,74070.0
2024-10-09 09:50:00,35.01,35.26,34.99,35.24,83968.0,34.4399,34.6858,34.4202,34.6662,83968.0
2024-10-09 10:00:00,35.25,35.26,35.12,35.17,113960.0,34.676,34.6858,34.5481,34.5973,113960.0
2024-10-09 10:10:00,35.17,35.21,35.08,35.09,118360.0,34.5973,34.6366,34.5088,34.5186,118360.0
2024-10-09 10:20:00,35.08,35.15,34.99,35.06,59038.0,34.5088,34.5776,34.4202,34.4891,59038.0
2024-10-09 10:30:00,35.06,35.1,34.98,35.1,114900.0,34.4891,34.5284,34.4104,34.5284,114900.0
2024-10-09 10:40:00,35.1,35.1,35.04,35.1,32966.0,34.5284,34.5284,34.4694,34.5284,32966.0
2024-10-09 10:50:00,35.1,35.11,35.01,35.04,25490.0,34.5284,34.5383,34.4399,34.4694,25490.0
2024-10-09 11:00:00,35.04,35.07,35.01,35.03,54072.0,34.4694,34.4989,34.4399,34.4596,54072.0
2024-10-09 11:10:00,35.03,35.07,35.01,35.04,33714.0,34.4596,34.4989,34.4399,34.4694,33714.0
2024-10-09 11:20:00,35.05,35.11,35.04,35.09,62068.0,34.4792,34.5383,34.4694,34.5186,62068.0
2024-10-09 11:30:00,35.07,35.13,35.05,35.11,33966.0,34.4989,34.5579,34.4792,34.5383,33966.0
2024-10-09 11:40:00,35.12,35.14,35.1,35.1,33266.0,34.5481,34.5678,34.5284,34.5284,33266.0
2024-10-09 11:50:00,35.12,35.13,35.07,35.1,31812.0,34.5481,34.5579,34.4989,34.5284,31812.0
2024-10-09 12:00:00,35.1,35.13,35.07,35.11,43430.0,34.5284,34.5579,34.4989,34.5383,43430.0
2024-10-09 12:10:00,35.13,35.16,35.11,35.13,41360.0,34.5579,34.5875,34.5383,34.5579,41360.0
2024-10-09 12:20:00,35.11,35.21,35.11,35.18,63702.0,34.5383,34.6366,34.5383,34.6071,63702.0
2024-10-09 12:30:00,35.18,35.2,35.16,35.19,63310.0,34.6071,34.6268,34.5875,34.617,63310.0
2024-10-09 12:40:00,35.19,35.21,35.18,35.19,58616.0,34.617,34.6366,34.6071,34.617,58616.0
2024-10-09 12:50:00,35.19,35.19,35.13,35.15,44286.0,34.617,34.617,34.5579,34.5776,44286.0
2024-10-09 13:00:00,35.15,35.17,35.13,35.15,22356.0,34.5776,34.5973,34.5579,34.5776,22356.0
2024-10-09 13:10:00,35.15,35.24,35.15,35.24,40104.0,34.5776,34.6662,34.5776,34.6662,40104.0
2024-10-09 13:20:00,35.24,35.24,35.21,35.22,34798.0,34.6662,34.6662,34.6366,34.6465,34798.0
2024-10-09 13:30:00,35.21,35.25,35.2,35.24,59972.0,34.6366,34.676,34.6268,34.6662,59972.0
2024-10-09 13:40:00,35.24,35.25,35.21,35.23,28614.0,34.6662,34.676,34.6366,34.6563,28614.0
2024-10-09 13:50:00,35.22,35.23,35.12,35.15,75840.0,34.6465,34.6563,34.5481,34.5776,75840.0
2024-10-09 14:00:00,35.15,35.18,35.12,35.16,27566.0,34.5776,34.6071,34.5481,34.5875,27566.0
2024-10-09 14:10:00,35.16,35.17,35.14,35.16,25774.0,34.5875,34.5973,34.5678,34.5875,25774.0
2024-10-09 14:20:00,35.15,35.19,35.12,35.17,39504.0,34.5776,34.617,34.5481,34.5973,39504.0
2024-10-09 14:30:00,35.13,35.15,35.1,35.13,34884.0,34.5579,34.5776,34.5284,34.5579,34884.0
2024-10-09 14:40:00,35.12,35.14,35.1,35.13,46960.0,34.5481,34.5678,34.5284,34.5579,46960.0
2024-10-09 14:50:00,35.13,35.14,35.11,35.13,39138.0,34.5579,34.5678,34.5383,34.5579,39138.0
2024-10-09 15:00:00,35.13,35.14,35.08,35.09,44168.0,34.5579,34.5678,34.5088,34.5186,44168.0
2024-10-09 15:10:00,35.1,35.16,35.08,35.16,47512.0,34.5284,34.5875,34.5088,34.5875,47512.0
2024-10-09 15:20:00,35.16,35.22,35.15,35.22,34194.0,34.5875,34.6465,34.5776,34.6465,34194.0
2024-10-09 15:30:00,35.23,35.26,35.2,35.23,49882.0,34.6563,34.6858,34.6268,34.6563,49882.0
2024-10-09 15:40:00,35.23,35.24,35.19,35.24,67264.0,34.6563,34.6662,34.617,34.6662,67264.0
2024-10-09 15:50:00,35.24,35.34,35.24,35.3,336250.0,34.6662,34.7645,34.6662,34.7252,336250.0
2024-10-10 09:30:00,35.24,35.4,35.04,35.13,326728.0,34.6662,34.8235,34.4694,34.5579,326728.0
2024-10-10 09:40:00,35.15,35.2,34.95,35.11,126338.0,34.5776,34.6268,34.3809,34.5383,126338.0
2024-10-10 09:50:00,35.12,35.2,35.05,35.06,197928.0,34.5481,34.6268,34.4792,34.4891,197928.0
2024-10-10 10:00:00,35.06,35.2,35.06,35.17,66370.0,34.4891,34.6268,34.4891,34.5973,66370.0
2024-10-10 10:10:00,35.18,35.24,35.13,35.18,116162.0,34.6071,34.6662,34.5579,34.6071,116162.0
2024-10-10 10:20:00,35.18,35.22,35.12,35.16,85172.0,34.6071,34.6465,34.5481,34.5875,85172.0
2024-10-10 10:30:00,35.15,35.32,35.15,35.3,106230.0,34.5776,34.7449,34.5776,34.7252,106230.0
2024-10-10 10:40:00,35.31,35.32,35.21,35.21,82974.0,34.735,34.7449,34.6366,34.6366,82974.0
2024-10-10 10:50:00,35.21,35.27,35.18,35.18,66388.0,34.6366,34.6957,34.6071,34.6071,66388.0
2024-10-10 11:00:00,35.18,35.33,35.18,35.32,125410.0,34.6071,34.7547,34.6071,34.7449,125410.0
2024-10-10 11:10:00,35.31,35.38,35.31,35.34,71366.0,34.735,34.8039,34.735,34.7645,71366.0
2024-10-10 11:20:00,35.35,35.38,35.31,35.33,72574.0,34.7744,34.8039,34.735,34.7547,72574.0
2024-10-10 11:30:00,35.33,35.33,35.28,35.3,35620.0,34.7547,34.7547,34.7055,34.7252,35620.0
2024-10-10 11:40:00,35.29,35.31,35.27,35.27,30628.0,34.7153,34.735,34.6957,34.6957,30628.0
2024-10-10 11:50:00,35.27,35.29,35.24,35.26,29988.0,34.6957,34.7153,34.6662,34.6858,29988.0
2024-10-10 12:00:00,35.27,35.31,35.26,35.31,37792.0,34.6957,34.735,34.6858,34.735,37792.0
2024-10-10 12:10:00,35.31,35.35,35.29,35.34,52336.0,34.735,34.7744,34.7153,34.7645,52336.0
2024-10-10 12:20:00,35.34,35.38,35.34,35.38,59872.0,34.7645,34.8039,34.7645,34.8039,59872.0
2024-10-10 12:30:00,35.38,35.38,35.31,35.35,52656.0,34.8039,34.8039,34.735,34.7744,52656.0
2024-10-10 12:40:00,35.35,35.35,35.26,35.28,35244.0,34.7744,34.7744,34.6858,34.7055,35244.0
2024-10-10 12:50:00,35.29,35.3,35.26,35.26,31330.0,34.7153,34.7252,34.6858,34.6858,31330.0
2024-10-10 13:00:00,35.26,35.27,35.2,35.22,55262.0,34.6858,34.6957,34.6268,34.6465,55262.0
2024-10-10 13:10:00,35.21,35.27,35.2,35.26,38076.0,34.6366,34.6957,34.6268,34.6858,38076.0
2024-10-10 13:20:00,35.26,35.3,35.23,35.26,25226.0,34.6858,34.7252,34.6563,34.6858,25226.0
2024-10-10 13:30:00,35.25,35.26,35.18,35.21,38284.0,34.676,34.6858,34.6071,34.6366,38284.0
2024-10-10 13:40:00,35.21,35.24,35.19,35.2,31228.0,34.6366,34.6662,34.617,34.6268,31228.0
2024-10-10 13:50:00,35.2,35.21,35.12,35.19,59186.0,34.6268,34.6366,34.5481,34.617,59186.0
2024-10-10 14:00:00,35.2,35.2,35.15,35.17,39606.0,34.6268,34.6268,34.5776,34.5973,39606.0
2024-10-10 14:10:00,35.17,35.21,35.16,35.18,86194.0,34.5973,34.6366,34.5875,34.6071,86194.0
2024-10-10 14:20:00,35.18,35.2,35.14,35.17,69626.0,34.6071,34.6268,34.5678,34.5973,69626.0
2024-10-10 14:30:00,35.17,35.18,35.13,35.14,84220.0,34.5973,34.6071,34.5579,34.5678,84220.0
2024-10-10 14:40:00,35.14,35.14,35.1,35.1,44544.0,34.5678,34.5678,34.5284,34.5284,44544.0
2024-10-10 14:50:00,35.1,35.13,35.1,35.12,41096.0,34.5284,34.5579,34.5284,34.5481,41096.0
2024-10-10 15:00:00,35.11,35.17,35.1,35.11,105826.0,34.5383,34.5973,34.5284,34.5383,105826.0
2024-10-10 15:10:00,35.12,35.13,35.1,35.13,51904.0,34.5481,34.5579,34.5284,34.5579,51904.0
2024-10-10 15:20:00,35.13,35.16,35.12,35.16,91674.0,34.5579,34.5875,34.5481,34.5875,91674.0
2024-10-10 15:30:00,35.16,35.2,35.12,35.13,158954.0,34.5875,34.6268,34.5481,34.5579,158954.0
2024-10-10 15:40:00,35.13,35.15,35.1,35.12,96868.0,34.5579,34.5776,34.5284,34.5481,96868.0
2024-10-10 15:50:00,35.13,35.16,34.99,35.0,649554.0,34.5579,34.5875,34.4202,34.4301,649554.0
2024-10-11 09:30:00,36.9,36.94,35.63,36.34,856320.0,36.2991,36.3385,35.0498,35.7482,856320.0
2024-10-11 09:40:00,36.34,36.55,36.27,36.51,340844.0,35.7482,35.9548,35.6794,35.9155,340844.0
2024-10-11 09:50:00,36.51,36.77,36.5,36.71,226126.0,35.9155,36.1712,35.9056,36.1122,226126.0
2024-10-11 10:00:00,36.7,36.88,36.61,36.86,224852.0,36.1024,36.2794,36.0138,36.2598,224852.0
2024-10-11 10:10:00,36.87,37.1,36.85,37.09,287090.0,36.2696,36.4959,36.2499,36.486,287090.0
2024-10-11 10:20:00,37.09,37.37,37.05,37.32,546086.0,36.486,36.7615,36.4467,36.7123,546086.0
2024-10-11 10:30:00,37.32,37.51,37.24,37.25,718272.0,36.7123,36.8992,36.6336,36.6434,718272.0
2024-10-11 10:40:00,37.24,37.52,37.08,37.48,565352.0,36.6336,36.909,36.4762,36.8697,565352.0
2024-10-11 10:50:00,37.48,37.58,37.4,37.5,311224.0,36.8697,36.9681,36.791,36.8894,311224.0
2024-10-11 11:00:00,37.49,37.57,37.32,37.55,248594.0,36.8795,36.9582,36.7123,36.9385,248594.0
2024-10-11 11:10:00,37.57,37.75,37.56,37.71,229532.0,36.9582,37.1353,36.9484,37.0959,229532.0
2024-10-11 11:20:00,37.7,37.75,37.63,37.74,143222.0,37.0861,37.1353,37.0172,37.1254,143222.0
2024-10-11 11:30:00,37.73,37.98,37.73,37.88,409192.0,37.1156,37.3615,37.1156,37.2632,409192.0
2024-10-11 11:40:00,37.88,38.04,37.8,38.01,308550.0,37.2632,37.4206,37.1845,37.391,308550.0
2024-10-11 11:50:00,38.01,38.1,37.97,38.08,307412.0,37.391,37.4796,37.3517,37.4599,307412.0
2024-10-11 12:00:00,38.08,38.19,38.05,38.18,209990.0,37.4599,37.5681,37.4304,37.5583,209990.0
2024-10-11 12:10:00,38.19,38.19,37.98,37.98,164508.0,37.5681,37.5681,37.3615,37.3615,164508.0
2024-10-11 12:20:00,37.99,37.99,37.73,37.95,235918.0,37.3714,37.3714,37.1156,37.332,235918.0
2024-10-11 12:30:00,37.95,38.14,37.9,38.12,160240.0,37.332,37.5189,37.2828,37.4993,160240.0
2024-10-11 12:40:00,38.14,38.19,38.08,38.17,123354.0,37.5189,37.5681,37.4599,37.5484,123354.0
2024-10-11 12:50:00,38.17,38.25,38.17,38.2,203704.0,37.5484,37.6271,37.5484,37.578,203704.0
2024-10-11 13:00:00,38.21,38.23,38.13,38.17,98336.0,37.5878,37.6075,37.5091,37.5484,98336.0
2024-10-11 13:10:00,38.17,38.26,38.1,38.25,111456.0,37.5484,37.637,37.4796,37.6271,111456.0
2024-10-11 13:20:00,38.26,38.32,38.22,38.25,149804.0,37.637,37.696,37.5976,37.6271,149804.0
2024-10-11 13:30:00,38.25,38.41,38.23,38.4,205080.0,37.6271,37.7845,37.6075,37.7747,205080.0
2024-10-11 13:40:00,38.41,38.43,38.35,38.39,105262.0,37.7845,37.8042,37.7255,37.7649,105262.0
2024-10-11 13:50:00,38.39,38.42,38.35,38.4,96410.0,37.7649,37.7944,37.7255,37.7747,96410.0
2024-10-11 14:00:00,38.4,38.48,38.4,38.47,91516.0,37.7747,37.8534,37.7747,37.8436,91516.0
2024-10-11 14:10:00,38.47,38.51,38.38,38.42,122832.0,37.8436,37.8829,37.755,37.7944,122832.0
2024-10-11 14:20:00,38.41,38.48,38.4,38.48,87304.0,37.7845,37.8534,37.7747,37.8534,87304.0
2024-10-11 14:30:00,38.49,38.49,38.27,38.32,126898.0,37.8632,37.8632,37.6468,37.696,126898.0
2024-10-11 14:40:00,38.34,38.34,38.27,38.3,73664.0,37.7157,37.7157,37.6468,37.6763,73664.0
2024-10-11 14:50:00,38.31,38.35,38.27,38.29,68156.0,37.6862,37.7255,37.6468,37.6665,68156.0
2024-10-11 15:00:00,38.29,38.42,38.27,38.38,130296.0,37.6665,37.7944,37.6468,37.755,130296.0
2024-10-11 15:10:00,38.38,38.62,38.38,38.6,212626.0,37.755,37.9911,37.755,37.9714,212626.0
2024-10-11 15:20:00,38.6,38.62,38.5,38.53,287064.0,37.9714,37.9911,37.8731,37.9026,287064.0
2024-10-11 15:30:00,38.54,38.57,38.39,38.41,240452.0,37.9124,37.9419,37.7649,37.7845,240452.0
2024-10-11 15:40:00,38.41,38.48,38.28,38.31,327500.0,37.7845,37.8534,37.6567,37.6862,327500.0
2024-10-11 15:50:00,38.32,38.47,38.31,38.42,1280814.0,37.696,37.8436,37.6862,37.7944,1280814.0
2024-10-14 09:30:00,38.48,38.48,38.12,38.17,296596.0,37.8534,37.8534,37.4993,37.5484,296596.0
2024-10-14 09:40:00,38.22,38.24,38.05,38.11,410158.0,37.5976,37.6173,37.4304,37.4894,410158.0
2024-10-14 09:50:00,38.1,38.1,37.71,37.92,286330.0,37.4796,37.4796,37.0959,37.3025,286330.0
2024-10-14 10:00:00,37.92,38.21,37.92,38.13,148984.0,37.3025,37.5878,37.3025,37.5091,148984.0
2024-10-14 10:10:00,38.13,38.21,38.02,38.05,150290.0,37.5091,37.5878,37.4009,37.4304,150290.0
2024-10-14 10:20:00,38.05,38.08,37.94,38.05,161664.0,37.4304,37.4599,37.3222,37.4304,161664.0
2024-10-14 10:30:00,38.07,38.17,38.05,38.13,106816.0,37.4501,37.5484,37.4304,37.5091,106816.0
2024-10-14 10:40:00,38.13,38.18,38.09,38.1,78508.0,37.5091,37.5583,37.4697,37.4796,78508.0
2024-10-14 10:50:00,38.1,38.3,38.1,38.3,206920.0,37.4796,37.6763,37.4796,37.6763,206920.0
2024-10-14 11:00:00,38.29,38.29,38.19,38.24,50450.0,37.6665,37.6665,37.5681,37.6173,50450.0
2024-10-14 11:10:00,38.24,38.25,38.15,38.24,66648.0,37.6173,37.6271,37.5288,37.6173,66648.0
2024-10-14 11:20:00,38.24,38.27,38.17,38.23,61488.0,37.6173,37.6468,37.5484,37.6075,61488.0
2024-10-14 11:30:00,38.22,38.3,38.22,38.24,57980.0,37.5976,37.6763,37.5976,37.6173,57980.0
2024-10-14 11:40:00,38.24,38.38,38.23,38.38,72810.0,37.6173,37.755,37.6075,37.755,72810.0
2024-10-14 11:50:00,38.39,38.43,38.38,38.43,59288.0,37.7649,37.8042,37.755,37.8042,59288.0
2024-10-14 12:00:00,38.44,38.52,38.4,38.48,128096.0,37.814,37.8927,37.7747,37.8534,128096.0
2024-10-14 12:10:00,38.47,38.55,38.47,38.53,57200.0,37.8436,37.9223,37.8436,37.9026,57200.0
2024-10-14 12:20:00,38.52,38.6,38.52,38.59,99772.0,37.8927,37.9714,37.8927,37.9616,99772.0
2024-10-14 12:30:00,38.59,38.61,38.45,38.46,65796.0,37.9616,37.9813,37.8239,37.8337,65796.0
2024-10-14 12:40:00,38.43,38.48,38.33,38.4,105668.0,37.8042,37.8534,37.7058,37.7747,105668.0
2024-10-14 12:50:00,38.41,38.42,38.3,38.33,91200.0,37.7845,37.7944,37.6763,37.7058,91200.0
2024-10-14 13:00:00,38.3,38.44,38.29,38.43,39226.0,37.6763,37.814,37.6665,37.8042,39226.0
2024-10-14 13:10:00,38.43,38.46,38.41,38.43,38042.0,37.8042,37.8337,37.7845,37.8042,38042.0
2024-10-14 13:20:00,38.43,38.46,38.42,38.45,30652.0,37.8042,37.8337,37.7944,37.8239,30652.0
2024-10-14 13:30:00,38.44,38.45,38.35,38.38,48394.0,37.814,37.8239,37.7255,37.755,48394.0
2024-10-14 13:40:00,38.41,38.42,38.39,38.4,21230.0,37.7845,37.7944,37.7649,37.7747,21230.0
2024-10-14 13:50:00,38.4,38.44,38.37,38.44,62834.0,37.7747,37.814,37.7452,37.814,62834.0
2024-10-14 14:00:00,38.45,38.48,38.44,38.47,55394.0,37.8239,37.8534,37.814,37.8436,55394.0
2024-10-14 14:10:00,38.47,38.51,38.47,38.49,38934.0,37.8436,37.8829,37.8436,37.8632,38934.0
2024-10-14 14:20:00,38.49,38.52,38.46,38.48,50208.0,37.8632,37.8927,37.8337,37.8534,50208.0
2024-10-14 14:30:00,38.47,38.53,38.46,38.51,46682.0,37.8436,37.9026,37.8337,37.8829,46682.0
2024-10-14 14:40:00,38.51,38.52,38.47,38.47,65730.0,37.8829,37.8927,37.8436,37.8436,65730.0
2024-10-14 14:50:00,38.47,38.52,38.47,38.52,50356.0,37.8436,37.8927,37.8436,37.8927,50356.0
2024-10-14 15:00:00,38.52,38.52,38.46,38.46,71788.0,37.8927,37.8927,37.8337,37.8337,71788.0
2024-10-14 15:10:00,38.46,38.47,38.43,38.44,112980.0,37.8337,37.8436,37.8042,37.814,112980.0
2024-10-14 15:20:00,38.43,38.51,38.43,38.44,205202.0,37.8042,37.8829,37.8042,37.814,205202.0
2024-10-14 15:30:00,38.44,38.44,38.17,38.18,228800.0,37.814,37.814,37.5484,37.5583,228800.0
2024-10-14 15:40:00,38.19,38.2,38.1,38.18,273324.0,37.5681,37.578,37.4796,37.5583,273324.0
2024-10-14 15:50:00,38.18,38.37,38.15,38.35,895584.0,37.5583,37.7452,37.5288,37.7255,895584.0
2024-10-15 09:30:00,38.55,38.69,38.11,38.12,165652.0,37.9223,38.06,37.4894,37.4993,165652.0
2024-10-15 09:40:00,38.1,38.19,37.96,38.1,309992.0,37.4796,37.5681,37.3419,37.4796,309992.0
2024-10-15 09:50:00,38.12,38.23,38.01,38.21,323326.0,37.4993,37.6075,37.391,37.5878,323326.0
2024-10-15 10:00:00,38.23,38.38,38.17,38.36,63530.0,37.6075,37.755,37.5484,37.7353,63530.0
2024-10-15 10:10:00,38.37,38.52,38.33,38.49,114470.0,37.7452,37.8927,37.7058,37.8632,114470.0
2024-10-15 10:20:00,38.51,38.57,38.45,38.53,96986.0,37.8829,37.9419,37.8239,37.9026,96986.0
2024-10-15 10:30:00,38.52,38.6,38.5,38.58,99330.0,37.8927,37.9714,37.8731,37.9518,99330.0
2024-10-15 10:40:00,38.57,38.64,38.54,38.62,39716.0,37.9419,38.0108,37.9124,37.9911,39716.0
2024-10-15 10:50:00,38.62,38.73,38.6,38.68,52880.0,37.9911,38.0993,37.9714,38.0501,52880.0
2024-10-15 11:00:00,38.68,38.71,38.63,38.66,58468.0,38.0501,38.0796,38.001,38.0305,58468.0
2024-10-15 11:10:00,38.65,38.65,38.57,38.62,25430.0,38.0206,38.0206,37.9419,37.9911,25430.0
2024-10-15 11:20:00,38.62,38.64,38.53,38.54,68968.0,37.9911,38.0108,37.9026,37.9124,68968.0
2024-10-15 11:30:00,38.52,38.55,38.49,38.53,41724.0,37.8927,37.9223,37.8632,37.9026,41724.0
2024-10-15 11:40:00,38.53,38.57,38.51,38.52,38600.0,37.9026,37.9419,37.8829,37.8927,38600.0
2024-10-15 11:50:00,38.52,38.54,38.49,38.52,37696.0,37.8927,37.9124,37.8632,37.8927,37696.0
2024-10-15 12:00:00,38.54,38.56,38.52,38.55,67544.0,37.9124,37.9321,37.8927,37.9223,67544.0
2024-10-15 12:10:00,38.56,38.63,38.52,38.63,32222.0,37.9321,38.001,37.8927,38.001,32222.0
2024-10-15 12:20:00,38.63,38.7,38.62,38.69,29042.0,38.001,38.0698,37.9911,38.06,29042.0
2024-10-15 12:30:00,38.69,38.76,38.66,38.76,39722.0,38.06,38.1288,38.0305,38.1288,39722.0
2024-10-15 12:40:00,38.75,38.77,38.66,38.66,56742.0,38.119,38.1387,38.0305,38.0305,56742.0
2024-10-15 12:50:00,38.66,38.73,38.64,38.73,32978.0,38.0305,38.0993,38.0108,38.0993,32978.0
2024-10-15 13:00:00,38.73,38.74,38.7,38.71,39432.0,38.0993,38.1092,38.0698,38.0796,39432.0
2024-10-15 13:10:00,38.7,38.7,38.63,38.66,24142.0,38.0698,38.0698,38.001,38.0305,24142.0
2024-10-15 13:20:00,38.66,38.67,38.63,38.67,25308.0,38.0305,38.0403,38.001,38.0403,25308.0
2024-10-15 13:30:00,38.66,38.68,38.59,38.59,52000.0,38.0305,38.0501,37.9616,37.9616,52000.0
2024-10-15 13:40:00,38.59,38.62,38.52,38.54,42684.0,37.9616,37.9911,37.8927,37.9124,42684.0
2024-10-15 13:50:00,38.53,38.54,38.41,38.41,83912.0,37.9026,37.9124,37.7845,37.7845,83912.0
2024-10-15 14:00:00,38.41,38.52,38.41,38.5,76454.0,37.7845,37.8927,37.7845,37.8731,76454.0
2024-10-15 14:10:00,38.49,38.51,38.41,38.44,35276.0,37.8632,37.8829,37.7845,37.814,35276.0
2024-10-15 14:20:00,38.44,38.46,38.35,38.36,48816.0,37.814,37.8337,37.7255,37.7353,48816.0
2024-10-15 14:30:00,38.38,38.38,38.28,38.34,68206.0,37.755,37.755,37.6567,37.7157,68206.0
2024-10-15 14:40:00,38.35,38.4,38.34,38.38,84384.0,37.7255,37.7747,37.7157,37.755,84384.0
2024-10-15 14:50:00,38.38,38.44,38.38,38.41,57138.0,37.755,37.814,37.755,37.7845,57138.0
2024-10-15 15:00:00,38.41,38.41,38.29,38.33,124046.0,37.7845,37.7845,37.6665,37.7058,124046.0
2024-10-15 15:10:00,38.33,38.38,38.31,38.35,35252.0,37.7058,37.755,37.6862,37.7255,35252.0
2024-10-15 15:20:00,38.36,38.39,38.29,38.3,53384.0,37.7353,37.7649,37.6665,37.6763,53384.0
2024-10-15 15:30:00,38.3,38.38,38.24,38.37,167710.0,37.6763,37.755,37.6173,37.7452,167710.0
2024-10-15 15:40:00,38.38,38.41,38.38,38.39,77692.0,37.755,37.7845,37.755,37.7649,77692.0
2024-10-15 15:50:00,38.38,38.48,38.32,38.46,564630.0,37.755,37.8534,37.696,37.8337,564630.0
2024-10-16 09:30:00,38.67,38.74,38.59,38.69,102952.0,38.0403,38.1092,37.9616,38.06,102952.0
2024-10-16 09:40:00,38.71,39.07,38.71,38.96,110052.0,38.0796,38.4338,38.0796,38.3256,110052.0
2024-10-16 09:50:00,38.96,39.26,38.95,39.25,143194.0,38.3256,38.6207,38.3157,38.6109,143194.0
2024-10-16 10:00:00,39.26,39.34,39.19,39.33,251956.0,38.6207,38.6994,38.5518,38.6896,251956.0
2024-10-16 10:10:00,39.33,39.38,39.22,39.23,214490.0,38.6896,38.7387,38.5813,38.5912,214490.0
2024-10-16 10:20:00,39.24,39.29,39.14,39.26,117910.0,38.601,38.6502,38.5026,38.6207,117910.0
2024-10-16 10:30:00,39.26,39.32,39.17,39.23,179152.0,38.6207,38.6797,38.5322,38.5912,179152.0
2024-10-16 10:40:00,39.23,39.23,39.01,39.04,62232.0,38.5912,38.5912,38.3748,38.4043,62232.0
2024-10-16 10:50:00,39.03,39.08,39.0,39.04,55778.0,38.3944,38.4436,38.3649,38.4043,55778.0
2024-10-16 11:00:00,39.02,39.02,38.91,38.94,55604.0,38.3846,38.3846,38.2764,38.3059,55604.0
2024-10-16 11:10:00,38.94,39.0,38.94,38.96,33458.0,38.3059,38.3649,38.3059,38.3256,33458.0
2024-10-16 11:20:00,38.96,39.02,38.91,39.02,54298.0,38.3256,38.3846,38.2764,38.3846,54298.0
2024-10-16 11:30:00,39.02,39.03,38.93,38.96,31882.0,38.3846,38.3944,38.2961,38.3256,31882.0
2024-10-16 11:40:00,38.97,38.97,38.88,38.92,32656.0,38.3354,38.3354,38.2469,38.2862,32656.0
2024-10-16 11:50:00,38.93,38.97,38.88,38.96,32906.0,38.2961,38.3354,38.2469,38.3256,32906.0
2024-10-16 12:00:00,38.98,39.0,38.96,38.97,35946.0,38.3453,38.3649,38.3256,38.3354,35946.0
2024-10-16 12:10:00,38.96,39.04,38.96,39.02,28794.0,38.3256,38.4043,38.3256,38.3846,28794.0
2024-10-16 12:20:00,39.01,39.02,38.98,39.0,32516.0,38.3748,38.3846,38.3453,38.3649,32516.0
2024-10-16 12:30:00,38.99,39.01,38.98,39.0,21048.0,38.3551,38.3748,38.3453,38.3649,21048.0
2024-10-16 12:40:00,38.99,38.99,38.93,38.94,23314.0,38.3551,38.3551,38.2961,38.3059,23314.0
2024-10-16 12:50:00,38.94,38.96,38.93,38.94,33812.0,38.3059,38.3256,38.2961,38.3059,33812.0
2024-10-16 13:00:00,38.94,38.96,38.91,38.92,30722.0,38.3059,38.3256,38.2764,38.2862,30722.0
2024-10-16 13:10:00,38.92,38.94,38.88,38.88,20628.0,38.2862,38.3059,38.2469,38.2469,20628.0
2024-10-16 13:20:00,38.88,38.9,38.84,38.84,43322.0,38.2469,38.2666,38.2075,38.2075,43322.0
2024-10-16 13:30:00,38.84,38.84,38.77,38.79,26132.0,38.2075,38.2075,38.1387,38.1583,26132.0
2024-10-16 13:40:00,38.79,38.84,38.78,38.81,67984.0,38.1583,38.2075,38.1485,38.178,67984.0
2024-10-16 13:50:00,38.82,38.85,38.77,38.83,28344.0,38.1879,38.2174,38.1387,38.1977,28344.0
2024-10-16 14:00:00,38.83,38.88,38.82,38.85,17454.0,38.1977,38.2469,38.1879,38.2174,17454.0
2024-10-16 14:10:00,38.85,38.87,38.83,38.85,26132.0,38.2174,38.237,38.1977,38.2174,26132.0
2024-10-16 14:20:00,38.85,38.95,38.85,38.9,32556.0,38.2174,38.3157,38.2174,38.2666,32556.0
2024-10-16 14:30:00,38.9,38.9,38.86,38.87,21162.0,38.2666,38.2666,38.2272,38.237,21162.0
2024-10-16 14:40:00,38.87,38.88,38.85,38.88,16460.0,38.237,38.2469,38.2174,38.2469,16460.0
2024-10-16 14:50:00,38.88,38.88,38.84,38.87,32978.0,38.2469,38.2469,38.2075,38.237,32978.0
2024-10-16 15:00:00,38.87,38.88,38.82,38.84,31312.0,38.237,38.2469,38.1879,38.2075,31312.0
2024-10-16 15:10:00,38.84,38.87,38.84,38.86,38032.0,38.2075,38.237,38.2075,38.2272,38032.0
2024-10-16 15:20:00,38.86,38.86,38.8,38.8,40454.0,38.2272,38.2272,38.1682,38.1682,40454.0
2024-10-16 15:30:00,38.8,38.84,38.77,38.83,73290.0,38.1682,38.2075,38.1387,38.1977,73290.0
2024-10-16 15:40:00,38.84,38.91,38.83,38.85,81594.0,38.2075,38.2764,38.1977,38.2174,81594.0
2024-10-16 15:50:00,38.85,38.94,38.84,38.87,333798.0,38.2174,38.3059,38.2075,38.237,333798.0
2024-10-17 09:30:00,38.95,39.08,38.79,38.85,133644.0,38.3157,38.4436,38.1583,38.2174,133644.0
2024-10-17 09:40:00,38.86,38.91,38.8,38.84,33644.0,38.2272,38.2764,38.1682,38.2075,33644.0
2024-10-17 09:50:00,38.85,39.01,38.85,38.99,20510.0,38.2174,38.3748,38.2174,38.3551,20510.0
2024-10-17 10:00:00,39.0,39.02,38.9,38.98,63424.0,38.3649,38.3846,38.2666,38.3453,63424.0
2024-10-17 10:10:00,38.98,38.99,38.83,38.88,119448.0,38.3453,38.3551,38.1977,38.2469,119448.0
2024-10-17 10:20:00,38.88,38.92,38.84,38.88,34880.0,38.2469,38.2862,38.2075,38.2469,34880.0
2024-10-17 10:30:00,38.88,38.92,38.85,38.88,18714.0,38.2469,38.2862,38.2174,38.2469,18714.0
2024-10-17 10:40:00,38.9,38.9,38.85,38.88,9620.0,38.2666,38.2666,38.2174,38.2469,9620.0
2024-10-17 10:50:00,38.9,38.9,38.83,38.84,25970.0,38.2666,38.2666,38.1977,38.2075,25970.0
2024-10-17 11:00:00,38.84,38.84,38.74,38.78,32754.0,38.2075,38.2075,38.1092,38.1485,32754.0
2024-10-17 11:10:00,38.78,38.9,38.74,38.85,42224.0,38.1485,38.2666,38.1092,38.2174,42224.0
2024-10-17 11:20:00,38.84,38.9,38.81,38.86,73840.0,38.2075,38.2666,38.178,38.2272,73840.0
2024-10-17 11:30:00,38.87,38.9,38.85,38.88,35138.0,38.237,38.2666,38.2174,38.2469,35138.0
2024-10-17 11:40:00,38.88,38.92,38.88,38.91,35250.0,38.2469,38.2862,38.2469,38.2764,35250.0
2024-10-17 11:50:00,38.91,38.94,38.9,38.93,50616.0,38.2764,38.3059,38.2666,38.2961,50616.0
2024-10-17 12:00:00,38.93,38.95,38.87,38.88,36068.0,38.2961,38.3157,38.237,38.2469,36068.0
2024-10-17 12:10:00,38.88,38.89,38.84,38.85,38982.0,38.2469,38.2567,38.2075,38.2174,38982.0
2024-10-17 12:20:00,38.85,38.91,38.84,38.9,19462.0,38.2174,38.2764,38.2075,38.2666,19462.0
2024-10-17 12:30:00,38.9,38.92,38.89,38.92,12448.0,38.2666,38.2862,38.2567,38.2862,12448.0
2024-10-17 12:40:00,38.91,38.92,38.88,38.9,20374.0,38.2764,38.2862,38.2469,38.2666,20374.0
2024-10-17 12:50:00,38.89,38.91,38.88,38.88,18490.0,38.2567,38.2764,38.2469,38.2469,18490.0
2024-10-17 13:00:00,38.9,38.91,38.88,38.91,16058.0,38.2666,38.2764,38.2469,38.2764,16058.0
2024-10-17 13:10:00,38.91,38.92,38.88,38.91,18534.0,38.2764,38.2862,38.2469,38.2764,18534.0
2024-10-17 13:20:00,38.91,38.91,38.88,38.89,40192.0,38.2764,38.2764,38.2469,38.2567,40192.0
2024-10-17 13:30:00,38.89,38.89,38.8,38.82,49108.0,38.2567,38.2567,38.1682,38.1879,49108.0
2024-10-17 13:40:00,38.82,38.88,38.82,38.88,33446.0,38.1879,38.2469,38.1879,38.2469,33446.0
2024-10-17 13:50:00,38.88,38.9,38.86,38.9,41024.0,38.2469,38.2666,38.2272,38.2666,41024.0
2024-10-17 14:00:00,38.9,38.9,38.77,38.77,64898.0,38.2666,38.2666,38.1387,38.1387,64898.0
2024-10-17 14:10:00,38.77,38.8,38.74,38.74,26364.0,38.1387,38.1682,38.1092,38.1092,26364.0
2024-10-17 14:20:00,38.74,38.77,38.72,38.73,45840.0,38.1092,38.1387,38.0895,38.0993,45840.0
2024-10-17 14:30:00,38.73,38.8,38.73,38.78,24510.0,38.0993,38.1682,38.0993,38.1485,24510.0
2024-10-17 14:40:00,38.78,38.84,38.76,38.82,34980.0,38.1485,38.2075,38.1288,38.1879,34980.0
2024-10-17 14:50:00,38.82,38.85,38.79,38.8,54690.0,38.1879,38.2174,38.1583,38.1682,54690.0
2024-10-17 15:00:00,38.8,38.82,38.73,38.74,97202.0,38.1682,38.1879,38.0993,38.1092,97202.0
2024-10-17 15:10:00,38.74,38.76,38.72,38.72,36554.0,38.1092,38.1288,38.0895,38.0895,36554.0
2024-10-17 15:20:00,38.73,38.74,38.4,38.65,178992.0,38.0993,38.1092,37.7747,38.0206,178992.0
2024-10-17 15:30:00,38.65,38.68,38.62,38.63,158552.0,38.0206,38.0501,37.9911,38.001,158552.0
2024-10-17 15:40:00,38.63,38.66,38.6,38.63,199046.0,38.001,38.0305,37.9714,38.001,199046.0
2024-10-17 15:50:00,38.63,38.85,38.63,38.82,632828.0,38.001,38.2174,38.001,38.1879,632828.0
2024-10-18 09:30:00,38.94,38.94,38.62,38.78,523048.0,38.3059,38.3059,37.9911,38.1485,523048.0
2024-10-18 09:40:00,38.76,38.8,38.63,38.78,43390.0,38.1288,38.1682,38.001,38.1485,43390.0
2024-10-18 09:50:00,38.79,38.81,38.72,38.78,91034.0,38.1583,38.178,38.0895,38.1485,91034.0
2024-10-18 10:00:00,38.79,38.81,38.69,38.72,55986.0,38.1583,38.178,38.06,38.0895,55986.0
2024-10-18 10:10:00,38.72,38.8,38.67,38.78,52876.0,38.0895,38.1682,38.0403,38.1485,52876.0
2024-10-18 10:20:00,38.79,38.84,38.71,38.72,103910.0,38.1583,38.2075,38.0796,38.0895,103910.0
2024-10-18 10:30:00,38.72,38.78,38.69,38.77,40370.0,38.0895,38.1485,38.06,38.1387,40370.0
2024-10-18 10:40:00,38.77,38.79,38.65,38.65,50180.0,38.1387,38.1583,38.0206,38.0206,50180.0
2024-10-18 10:50:00,38.66,38.78,38.66,38.66,78640.0,38.0305,38.1485,38.0305,38.0305,78640.0
2024-10-18 11:00:00,38.66,38.73,38.66,38.72,19236.0,38.0305,38.0993,38.0305,38.0895,19236.0
2024-10-18 11:10:00,38.72,38.75,38.7,38.72,39272.0,38.0895,38.119,38.0698,38.0895,39272.0
2024-10-18 11:20:00,38.73,38.8,38.71,38.8,25576.0,38.0993,38.1682,38.0796,38.1682,25576.0
2024-10-18 11:30:00,38.79,38.87,38.74,38.85,33618.0,38.1583,38.237,38.1092,38.2174,33618.0
2024-10-18 11:40:00,38.85,38.86,38.77,38.77,46328.0,38.2174,38.2272,38.1387,38.1387,46328.0
2024-10-18 11:50:00,38.77,38.77,38.72,38.74,28300.0,38.1387,38.1387,38.0895,38.1092,28300.0
2024-10-18 12:00:00,38.74,38.78,38.74,38.77,22688.0,38.1092,38.1485,38.1092,38.1387,22688.0
2024-10-18 12:10:00,38.78,38.87,38.77,38.84,18872.0,38.1485,38.237,38.1387,38.2075,18872.0
2024-10-18 12:20:00,38.84,38.85,38.8,38.81,14938.0,38.2075,38.2174,38.1682,38.178,14938.0
2024-10-18 12:30:00,38.81,38.84,38.8,38.81,22308.0,38.178,38.2075,38.1682,38.178,22308.0
2024-10-18 12:40:00,38.81,38.81,38.76,38.78,25560.0,38.178,38.178,38.1288,38.1485,25560.0
2024-10-18 12:50:00,38.77,38.84,38.77,38.77,40282.0,38.1387,38.2075,38.1387,38.1387,40282.0
2024-10-18 13:00:00,38.77,38.85,38.77,38.84,11576.0,38.1387,38.2174,38.1387,38.2075,11576.0
2024-10-18 13:10:00,38.84,38.87,38.83,38.84,13730.0,38.2075,38.237,38.1977,38.2075,13730.0
2024-10-18 13:20:00,38.84,38.85,38.8,38.82,44072.0,38.2075,38.2174,38.1682,38.1879,44072.0
2024-10-18 13:30:00,38.83,38.86,38.82,38.85,13400.0,38.1977,38.2272,38.1879,38.2174,13400.0
2024-10-18 13:40:00,38.87,38.87,38.78,38.81,29124.0,38.237,38.237,38.1485,38.178,29124.0
2024-10-18 13:50:00,38.82,38.82,38.77,38.8,22422.0,38.1879,38.1879,38.1387,38.1682,22422.0
2024-10-18 14:00:00,38.8,38.88,38.77,38.87,22470.0,38.1682,38.2469,38.1387,38.237,22470.0
2024-10-18 14:10:00,38.87,38.91,38.87,38.9,17760.0,38.237,38.2764,38.237,38.2666,17760.0
2024-10-18 14:20:00,38.91,38.93,38.89,38.91,17258.0,38.2764,38.2961,38.2567,38.2764,17258.0
2024-10-18 14:30:00,38.91,38.91,38.87,38.87,16846.0,38.2764,38.2764,38.237,38.237,16846.0
2024-10-18 14:40:00,38.87,38.88,38.85,38.87,21518.0,38.237,38.2469,38.2174,38.237,21518.0
2024-10-18 14:50:00,38.87,38.91,38.84,38.9,38222.0,38.237,38.2764,38.2075,38.2666,38222.0
2024-10-18 15:00:00,38.9,38.92,38.86,38.87,39110.0,38.2666,38.2862,38.2272,38.237,39110.0
2024-10-18 15:10:00,38.87,38.92,38.86,38.9,41654.0,38.237,38.2862,38.2272,38.2666,41654.0
2024-10-18 15:20:00,38.9,38.9,38.84,38.85,70818.0,38.2666,38.2666,38.2075,38.2174,70818.0
2024-10-18 15:30:00,38.85,38.89,38.83,38.88,73062.0,38.2174,38.2567,38.1977,38.2469,73062.0
2024-10-18 15:40:00,38.88,38.88,38.82,38.87,93100.0,38.2469,38.2469,38.1879,38.237,93100.0
2024-10-18 15:50:00,38.85,39.0,38.85,38.94,396546.0,38.2174,38.3649,38.2174,38.3059,396546.0
2024-10-21 09:30:00,38.94,38.94,38.67,38.77,63914.0,38.3059,38.3059,38.0403,38.1387,63914.0
2024-10-21 09:40:00,38.79,38.94,38.79,38.93,26148.0,38.1583,38.3059,38.1583,38.2961,26148.0
2024-10-21 09:50:00,38.93,38.98,38.85,38.86,46424.0,38.2961,38.3453,38.2174,38.2272,46424.0
2024-10-21 10:00:00,38.85,38.95,38.85,38.91,23804.0,38.2174,38.3157,38.2174,38.2764,23804.0
2024-10-21 10:10:00,38.92,38.93,38.87,38.88,56618.0,38.2862,38.2961,38.237,38.2469,56618.0
2024-10-21 10:20:00,38.88,38.99,38.85,38.85,43564.0,38.2469,38.3551,38.2174,38.2174,43564.0
2024-10-21 10:30:00,38.85,38.96,38.83,38.94,14732.0,38.2174,38.3256,38.1977,38.3059,14732.0
2024-10-21 10:40:00,38.93,38.93,38.77,38.78,25478.0,38.2961,38.2961,38.1387,38.1485,25478.0
2024-10-21 10:50:00,38.79,38.82,38.78,38.8,20538.0,38.1583,38.1879,38.1485,38.1682,20538.0
2024-10-21 11:00:00,38.8,38.84,38.64,38.66,55084.0,38.1682,38.2075,38.0108,38.0305,55084.0
2024-10-21 11:10:00,38.65,38.76,38.65,38.73,47014.0,38.0206,38.1288,38.0206,38.0993,47014.0
2024-10-21 11:20:00,38.72,38.73,38.67,38.73,36800.0,38.0895,38.0993,38.0403,38.0993,36800.0
2024-10-21 11:30:00,38.71,38.72,38.64,38.67,41016.0,38.0796,38.0895,38.0108,38.0403,41016.0
2024-10-21 11:40:00,38.67,38.77,38.66,38.76,18342.0,38.0403,38.1387,38.0305,38.1288,18342.0
2024-10-21 11:50:00,38.77,38.8,38.74,38.77,38428.0,38.1387,38.1682,38.1092,38.1387,38428.0
2024-10-21 12:00:00,38.79,38.8,38.74,38.79,26396.0,38.1583,38.1682,38.1092,38.1583,26396.0
2024-10-21 12:10:00,38.79,38.8,38.76,38.77,22848.0,38.1583,38.1682,38.1288,38.1387,22848.0
2024-10-21 12:20:00,38.77,38.82,38.77,38.81,25126.0,38.1387,38.1879,38.1387,38.178,25126.0
2024-10-21 12:30:00,38.81,38.85,38.81,38.85,39912.0,38.178,38.2174,38.178,38.2174,39912.0
2024-10-21 12:40:00,38.85,38.85,38.77,38.77,33404.0,38.2174,38.2174,38.1387,38.1387,33404.0
2024-10-21 12:50:00,38.78,38.82,38.77,38.79,21734.0,38.1485,38.1879,38.1387,38.1583,21734.0
2024-10-21 13:00:00,38.8,38.81,38.78,38.8,32600.0,38.1682,38.178,38.1485,38.1682,32600.0
2024-10-21 13:10:00,38.81,38.81,38.77,38.79,25480.0,38.178,38.178,38.1387,38.1583,25480.0
2024-10-21 13:20:00,38.8,38.81,38.77,38.78,29388.0,38.1682,38.178,38.1387,38.1485,29388.0
2024-10-21 13:30:00,38.77,38.77,38.75,38.76,35792.0,38.1387,38.1387,38.119,38.1288,35792.0
2024-10-21 13:40:00,38.76,38.83,38.76,38.82,31652.0,38.1288,38.1977,38.1288,38.1879,31652.0
2024-10-21 13:50:00,38.82,38.84,38.82,38.84,31158.0,38.1879,38.2075,38.1879,38.2075,31158.0
2024-10-21 14:00:00,38.84,38.87,38.83,38.85,38890.0,38.2075,38.237,38.1977,38.2174,38890.0
2024-10-21 14:10:00,38.85,38.85,38.81,38.85,31966.0,38.2174,38.2174,38.178,38.2174,31966.0
2024-10-21 14:20:00,38.85,38.85,38.79,38.8,18922.0,38.2174,38.2174,38.1583,38.1682,18922.0
2024-10-21 14:30:00,38.8,38.8,38.77,38.79,21370.0,38.1682,38.1682,38.1387,38.1583,21370.0
2024-10-21 14:40:00,38.78,38.8,38.76,38.79,22116.0,38.1485,38.1682,38.1288,38.1583,22116.0
2024-10-21 14:50:00,38.79,38.79,38.76,38.77,39304.0,38.1583,38.1583,38.1288,38.1387,39304.0
2024-10-21 15:00:00,38.77,38.78,38.75,38.77,30642.0,38.1387,38.1485,38.119,38.1387,30642.0
2024-10-21 15:10:00,38.78,38.82,38.77,38.81,24050.0,38.1485,38.1879,38.1387,38.178,24050.0
2024-10-21 15:20:00,38.81,38.81,38.74,38.74,30160.0,38.178,38.178,38.1092,38.1092,30160.0
2024-10-21 15:30:00,38.74,38.78,38.73,38.78,38086.0,38.1092,38.1485,38.0993,38.1485,38086.0
2024-10-21 15:40:00,38.78,38.84,38.74,38.83,101852.0,38.1485,38.2075,38.1092,38.1977,101852.0
2024-10-21 15:50:00,38.84,38.91,38.81,38.88,336488.0,38.2075,38.2764,38.178,38.2469,336488.0
2024-10-22 09:30:00,38.77,38.77,38.27,38.41,124504.0,38.1387,38.1387,37.6468,37.7845,124504.0
2024-10-22 09:40:00,38.42,38.49,38.3,38.49,37430.0,37.7944,37.8632,37.6763,37.8632,37430.0
2024-10-22 09:50:00,38.49,38.52,38.37,38.42,51330.0,37.8632,37.8927,37.7452,37.7944,51330.0
2024-10-22 10:00:00,38.45,38.51,38.31,38.35,30634.0,37.8239,37.8829,37.6862,37.7255,30634.0
2024-10-22 10:10:00,38.36,38.41,38.24,38.25,58018.0,37.7353,37.7845,37.6173,37.6271,58018.0
2024-10-22 10:20:00,38.24,38.27,38.12,38.12,100252.0,37.6173,37.6468,37.4993,37.4993,100252.0
2024-10-22 10:30:00,38.13,38.32,38.13,38.3,36206.0,37.5091,37.696,37.5091,37.6763,36206.0
2024-10-22 10:40:00,38.31,38.32,38.23,38.24,94054.0,37.6862,37.696,37.6075,37.6173,94054.0
2024-10-22 10:50:00,38.24,38.29,38.17,38.27,75108.0,37.6173,37.6665,37.5484,37.6468,75108.0
2024-10-22 11:00:00,38.27,38.3,38.2,38.23,38328.0,37.6468,37.6763,37.578,37.6075,38328.0
2024-10-22 11:10:00,38.23,38.27,38.23,38.26,45566.0,37.6075,37.6468,37.6075,37.637,45566.0
2024-10-22 11:20:00,38.26,38.27,38.17,38.24,35890.0,37.637,37.6468,37.5484,37.6173,35890.0
2024-10-22 11:30:00,38.24,38.29,38.22,38.26,45164.0,37.6173,37.6665,37.5976,37.637,45164.0
2024-10-22 11:40:00,38.26,38.27,38.21,38.21,31494.0,37.637,37.6468,37.5878,37.5878,31494.0
2024-10-22 11:50:00,38.21,38.3,38.21,38.27,27876.0,37.5878,37.6763,37.5878,37.6468,27876.0
2024-10-22 12:00:00,38.27,38.3,38.22,38.22,29854.0,37.6468,37.6763,37.5976,37.5976,29854.0
2024-10-22 12:10:00,38.22,38.27,38.22,38.24,28790.0,37.5976,37.6468,37.5976,37.6173,28790.0
2024-10-22 12:20:00,38.24,38.3,38.24,38.3,35598.0,37.6173,37.6763,37.6173,37.6763,35598.0
2024-10-22 12:30:00,38.31,38.38,38.31,38.37,31448.0,37.6862,37.755,37.6862,37.7452,31448.0
2024-10-22 12:40:00,38.37,38.39,38.34,38.39,21476.0,37.7452,37.7649,37.7157,37.7649,21476.0
2024-10-22 12:50:00,38.41,38.43,38.38,38.42,27868.0,37.7845,37.8042,37.755,37.7944,27868.0
2024-10-22 13:00:00,38.43,38.44,38.4,38.41,20754.0,37.8042,37.814,37.7747,37.7845,20754.0
2024-10-22 13:10:00,38.4,38.43,38.4,38.41,34250.0,37.7747,37.8042,37.7747,37.7845,34250.0
2024-10-22 13:20:00,38.41,38.45,38.4,38.44,27260.0,37.7845,37.8239,37.7747,37.814,27260.0
2024-10-22 13:30:00,38.45,38.47,38.37,38.46,42578.0,37.8239,37.8436,37.7452,37.8337,42578.0
2024-10-22 13:40:00,38.47,38.52,38.46,38.51,26472.0,37.8436,37.8927,37.8337,37.8829,26472.0
2024-10-22 13:50:00,38.51,38.55,38.5,38.5,38778.0,37.8829,37.9223,37.8731,37.8731,38778.0
2024-10-22 14:00:00,38.5,38.52,38.48,38.49,44406.0,37.8731,37.8927,37.8534,37.8632,44406.0
2024-10-22 14:10:00,38.49,38.56,38.49,38.55,51888.0,37.8632,37.9321,37.8632,37.9223,51888.0
2024-10-22 14:20:00,38.55,38.55,38.51,38.52,47522.0,37.9223,37.9223,37.8829,37.8927,47522.0
2024-10-22 14:30:00,38.52,38.54,38.49,38.49,43066.0,37.8927,37.9124,37.8632,37.8632,43066.0
2024-10-22 14:40:00,38.48,38.49,38.46,38.47,64460.0,37.8534,37.8632,37.8337,37.8436,64460.0
2024-10-22 14:50:00,38.47,38.48,38.44,38.44,30500.0,37.8436,37.8534,37.814,37.814,30500.0
2024-10-22 15:00:00,38.44,38.44,38.4,38.42,51008.0,37.814,37.814,37.7747,37.7944,51008.0
2024-10-22 15:10:00,38.42,38.46,38.42,38.45,62396.0,37.7944,37.8337,37.7944,37.8239,62396.0
2024-10-22 15:20:00,38.45,38.46,38.37,38.4,56984.0,37.8239,37.8337,37.7452,37.7747,56984.0
2024-10-22 15:30:00,38.4,38.42,38.39,38.41,77632.0,37.7747,37.7944,37.7649,37.7845,77632.0
2024-10-22 15:40:00,38.41,38.44,38.35,38.36,75578.0,37.7845,37.814,37.7255,37.7353,75578.0
2024-10-22 15:50:00,38.36,38.41,38.25,38.26,374190.0,37.7353,37.7845,37.6271,37.637,374190.0
2024-10-23 09:30:00,38.15,38.15,37.74,37.77,141432.0,37.5288,37.5288,37.1254,37.155,141432.0
2024-10-23 09:40:00,37.77,37.96,37.74,37.94,55152.0,37.155,37.3419,37.1254,37.3222,55152.0
2024-10-23 09:50:00,37.93,37.94,37.81,37.84,41856.0,37.3124,37.3222,37.1943,37.2238,41856.0
2024-10-23 10:00:00,37.85,38.1,37.83,38.08,67550.0,37.2337,37.4796,37.214,37.4599,67550.0
2024-10-23 10:10:00,38.08,38.09,37.95,37.99,59498.0,37.4599,37.4697,37.332,37.3714,59498.0
2024-10-23 10:20:00,37.99,38.16,37.96,38.14,38076.0,37.3714,37.5386,37.3419,37.5189,38076.0
2024-10-23 10:30:00,38.13,38.14,38.06,38.07,69470.0,37.5091,37.5189,37.4402,37.4501,69470.0
2024-10-23 10:40:00,38.07,38.07,38.01,38.02,41030.0,37.4501,37.4501,37.391,37.4009,41030.0
2024-10-23 10:50:00,38.02,38.05,37.89,37.89,38444.0,37.4009,37.4304,37.273,37.273,38444.0
2024-10-23 11:00:00,37.9,37.92,37.84,37.86,61304.0,37.2828,37.3025,37.2238,37.2435,61304.0
2024-10-23 11:10:00,37.87,37.87,37.77,37.8,88816.0,37.2533,37.2533,37.155,37.1845,88816.0
2024-10-23 11:20:00,37.8,37.82,37.76,37.81,38886.0,37.1845,37.2041,37.1451,37.1943,38886.0
2024-10-23 11:30:00,37.81,37.82,37.76,37.82,24836.0,37.1943,37.2041,37.1451,37.2041,24836.0
2024-10-23 11:40:00,37.84,37.87,37.82,37.85,12852.0,37.2238,37.2533,37.2041,37.2337,12852.0
2024-10-23 11:50:00,37.86,37.88,37.84,37.87,21046.0,37.2435,37.2632,37.2238,37.2533,21046.0
2024-10-23 12:00:00,37.88,37.9,37.82,37.84,25710.0,37.2632,37.2828,37.2041,37.2238,25710.0
2024-10-23 12:10:00,37.84,37.86,37.82,37.85,13878.0,37.2238,37.2435,37.2041,37.2337,13878.0
2024-10-23 12:20:00,37.86,37.87,37.82,37.83,19006.0,37.2435,37.2533,37.2041,37.214,19006.0
2024-10-23 12:30:00,37.83,37.88,37.81,37.87,20422.0,37.214,37.2632,37.1943,37.2533,20422.0
2024-10-23 12:40:00,37.86,37.94,37.85,37.94,12266.0,37.2435,37.3222,37.2337,37.3222,12266.0
2024-10-23 12:50:00,37.94,37.94,37.86,37.86,18656.0,37.3222,37.3222,37.2435,37.2435,18656.0
2024-10-23 13:00:00,37.86,37.87,37.8,37.82,33300.0,37.2435,37.2533,37.1845,37.2041,33300.0
2024-10-23 13:10:00,37.83,37.83,37.79,37.8,23282.0,37.214,37.214,37.1746,37.1845,23282.0
2024-10-23 13:20:00,37.8,37.8,37.78,37.8,21430.0,37.1845,37.1845,37.1648,37.1845,21430.0
2024-10-23 13:30:00,37.8,37.82,37.78,37.82,24812.0,37.1845,37.2041,37.1648,37.2041,24812.0
2024-10-23 13:40:00,37.82,37.84,37.79,37.84,30972.0,37.2041,37.2238,37.1746,37.2238,30972.0
2024-10-23 13:50:00,37.84,37.87,37.83,37.87,38270.0,37.2238,37.2533,37.214,37.2533,38270.0
2024-10-23 14:00:00,37.85,37.87,37.76,37.78,23456.0,37.2337,37.2533,37.1451,37.1648,23456.0
2024-10-23 14:10:00,37.79,37.79,37.68,37.68,44630.0,37.1746,37.1746,37.0664,37.0664,44630.0
2024-10-23 14:20:00,37.68,37.76,37.68,37.74,32130.0,37.0664,37.1451,37.0664,37.1254,32130.0
2024-10-23 14:30:00,37.74,37.82,37.73,37.82,23080.0,37.1254,37.2041,37.1156,37.2041,23080.0
2024-10-23 14:40:00,37.81,37.84,37.8,37.81,15926.0,37.1943,37.2238,37.1845,37.1943,15926.0
2024-10-23 14:50:00,37.81,37.83,37.79,37.81,25872.0,37.1943,37.214,37.1746,37.1943,25872.0
2024-10-23 15:00:00,37.82,37.82,37.8,37.81,31098.0,37.2041,37.2041,37.1845,37.1943,31098.0
2024-10-23 15:10:00,37.82,37.83,37.77,37.82,37602.0,37.2041,37.214,37.155,37.2041,37602.0
2024-10-23 15:20:00,37.82,37.82,37.76,37.81,59070.0,37.2041,37.2041,37.1451,37.1943,59070.0
2024-10-23 15:30:00,37.81,37.85,37.79,37.84,38694.0,37.1943,37.2337,37.1746,37.2238,38694.0
2024-10-23 15:40:00,37.84,37.92,37.84,37.89,57558.0,37.2238,37.3025,37.2238,37.273,57558.0
2024-10-23 15:50:00,37.89,38.0,37.86,37.95,336464.0,37.273,37.3812,37.2435,37.332,336464.0
2024-10-24 09:30:00,37.93,37.98,37.6,37.73,97004.0,37.3124,37.3615,36.9877,37.1156,97004.0
2024-10-24 09:40:00,37.73,37.87,37.66,37.84,49844.0,37.1156,37.2533,37.0467,37.2238,49844.0
2024-10-24 09:50:00,37.83,37.86,37.74,37.79,61126.0,37.214,37.2435,37.1254,37.1746,61126.0
2024-10-24 10:00:00,37.79,37.88,37.77,37.85,43696.0,37.1746,37.2632,37.155,37.2337,43696.0
2024-10-24 10:10:00,37.85,37.88,37.76,37.88,75606.0,37.2337,37.2632,37.1451,37.2632,75606.0
2024-10-24 10:20:00,37.87,37.95,37.85,37.92,32682.0,37.2533,37.332,37.2337,37.3025,32682.0
2024-10-24 10:30:00,37.94,37.96,37.86,37.87,32430.0,37.3222,37.3419,37.2435,37.2533,32430.0
2024-10-24 10:40:00,37.87,37.9,37.84,37.87,26068.0,37.2533,37.2828,37.2238,37.2533,26068.0
2024-10-24 10:50:00,37.86,37.95,37.85,37.94,9992.0,37.2435,37.332,37.2337,37.3222,9992.0
2024-10-24 11:00:00,37.95,37.98,37.92,37.97,44416.0,37.332,37.3615,37.3025,37.3517,44416.0
2024-10-24 11:10:00,37.97,38.04,37.97,38.02,21796.0,37.3517,37.4206,37.3517,37.4009,21796.0
2024-10-24 11:20:00,38.02,38.03,37.95,37.96,17762.0,37.4009,37.4107,37.332,37.3419,17762.0
2024-10-24 11:30:00,37.95,37.96,37.92,37.93,21988.0,37.332,37.3419,37.3025,37.3124,21988.0
2024-10-24 11:40:00,37.93,37.94,37.85,37.85,11568.0,37.3124,37.3222,37.2337,37.2337,11568.0
2024-10-24 11:50:00,37.85,37.93,37.85,37.89,13378.0,37.2337,37.3124,37.2337,37.273,13378.0
2024-10-24 12:00:00,37.89,37.9,37.8,37.81,16996.0,37.273,37.2828,37.1845,37.1943,16996.0
2024-10-24 12:10:00,37.82,37.83,37.8,37.82,14502.0,37.2041,37.214,37.1845,37.2041,14502.0
2024-10-24 12:20:00,37.82,37.9,37.81,37.89,15038.0,37.2041,37.2828,37.1943,37.273,15038.0
2024-10-24 12:30:00,37.9,37.96,37.9,37.92,20664.0,37.2828,37.3419,37.2828,37.3025,20664.0
2024-10-24 12:40:00,37.93,37.93,37.9,37.93,9400.0,37.3124,37.3124,37.2828,37.3124,9400.0
2024-10-24 12:50:00,37.91,37.95,37.91,37.94,5118.0,37.2927,37.332,37.2927,37.3222,5118.0
2024-10-24 13:00:00,37.93,37.99,37.93,37.99,13456.0,37.3124,37.3714,37.3124,37.3714,13456.0
2024-10-24 13:10:00,37.99,38.02,37.99,38.01,49426.0,37.3714,37.4009,37.3714,37.391,49426.0
2024-10-24 13:20:00,38.01,38.03,38.01,38.02,10302.0,37.391,37.4107,37.391,37.4009,10302.0
2024-10-24 13:30:00,38.02,38.07,38.01,38.05,13876.0,37.4009,37.4501,37.391,37.4304,13876.0
2024-10-24 13:40:00,38.04,38.06,38.01,38.01,16674.0,37.4206,37.4402,37.391,37.391,16674.0
2024-10-24 13:50:00,38.01,38.02,37.97,37.98,16082.0,37.391,37.4009,37.3517,37.3615,16082.0
2024-10-24 14:00:00,37.97,37.98,37.93,37.94,21262.0,37.3517,37.3615,37.3124,37.3222,21262.0
2024-10-24 14:10:00,37.94,37.99,37.94,37.99,31880.0,37.3222,37.3714,37.3222,37.3714,31880.0
2024-10-24 14:20:00,37.98,38.01,37.96,37.96,35220.0,37.3615,37.391,37.3419,37.3419,35220.0
2024-10-24 14:30:00,37.95,37.96,37.93,37.93,19854.0,37.332,37.3419,37.3124,37.3124,19854.0
2024-10-24 14:40:00,37.92,37.94,37.88,37.88,28384.0,37.3025,37.3222,37.2632,37.2632,28384.0
2024-10-24 14:50:00,37.88,37.92,37.84,37.86,40590.0,37.2632,37.3025,37.2238,37.2435,40590.0
2024-10-24 15:00:00,37.86,37.86,37.82,37.85,21736.0,37.2435,37.2435,37.2041,37.2337,21736.0
2024-10-24 15:10:00,37.85,37.92,37.85,37.91,56370.0,37.2337,37.3025,37.2337,37.2927,56370.0
2024-10-24 15:20:00,37.92,37.94,37.87,37.87,37146.0,37.3025,37.3222,37.2533,37.2533,37146.0
2024-10-24 15:30:00,37.87,37.9,37.85,37.85,43756.0,37.2533,37.2828,37.2337,37.2337,43756.0
2024-10-24 15:40:00,37.85,37.86,37.78,37.79,80130.0,37.2337,37.2435,37.1648,37.1746,80130.0
2024-10-24 15:50:00,37.78,37.96,37.77,37.82,334588.0,37.1648,37.3419,37.155,37.2041,334588.0
2024-10-25 09:30:00,37.76,37.95,37.66,37.87,155406.0,37.3361,37.524,37.2372,37.4449,155406.0
2024-10-25 09:40:00,37.85,37.89,37.76,37.83,70292.0,37.4251,37.4646,37.3361,37.4053,70292.0
2024-10-25 09:50:00,37.82,37.88,37.79,37.88,73604.0,37.3954,37.4548,37.3658,37.4548,73604.0
2024-10-25 10:00:00,37.91,38.09,37.9,38.05,69392.0,37.4844,37.6624,37.4745,37.6229,69392.0
2024-10-25 10:10:00,38.05,38.06,37.98,38.02,56260.0,37.6229,37.6327,37.5536,37.5932,56260.0
2024-10-25 10:20:00,38.02,38.07,37.99,38.05,37954.0,37.5932,37.6426,37.5635,37.6229,37954.0
2024-10-25 10:30:00,38.04,38.04,37.92,37.94,35944.0,37.613,37.613,37.4943,37.5141,35944.0
2024-10-25 10:40:00,37.93,37.99,37.93,37.95,26086.0,37.5042,37.5635,37.5042,37.524,26086.0
2024-10-25 10:50:00,37.94,37.94,37.88,37.89,19430.0,37.5141,37.5141,37.4548,37.4646,19430.0
2024-10-25 11:00:00,37.9,37.94,37.87,37.88,71976.0,37.4745,37.5141,37.4449,37.4548,71976.0
2024-10-25 11:10:00,37.88,37.9,37.77,37.77,25034.0,37.4548,37.4745,37.346,37.346,25034.0
2024-10-25 11:20:00,37.78,37.8,37.75,37.77,27606.0,37.3559,37.3757,37.3262,37.346,27606.0
2024-10-25 11:30:00,37.77,37.8,37.76,37.77,10474.0,37.346,37.3757,37.3361,37.346,10474.0
2024-10-25 11:40:00,37.76,37.85,37.74,37.85,20938.0,37.3361,37.4251,37.3163,37.4251,20938.0
2024-10-25 11:50:00,37.85,37.87,37.83,37.87,13588.0,37.4251,37.4449,37.4053,37.4449,13588.0
2024-10-25 12:00:00,37.87,37.87,37.83,37.87,39346.0,37.4449,37.4449,37.4053,37.4449,39346.0
2024-10-25 12:10:00,37.87,37.92,37.87,37.92,9266.0,37.4449,37.4943,37.4449,37.4943,9266.0
2024-10-25 12:20:00,37.91,38.0,37.9,37.99,25662.0,37.4844,37.5734,37.4745,37.5635,25662.0
2024-10-25 12:30:00,37.99,38.02,37.96,37.98,21684.0,37.5635,37.5932,37.5339,37.5536,21684.0
2024-10-25 12:40:00,37.98,38.02,37.97,38.01,7358.0,37.5536,37.5932,37.5438,37.5833,7358.0
2024-10-25 12:50:00,37.99,38.0,37.96,37.99,17506.0,37.5635,37.5734,37.5339,37.5635,17506.0
2024-10-25 13:00:00,37.98,37.99,37.95,37.96,10530.0,37.5536,37.5635,37.524,37.5339,10530.0
2024-10-25 13:10:00,37.96,37.96,37.87,37.88,30030.0,37.5339,37.5339,37.4449,37.4548,30030.0
2024-10-25 13:20:00,37.87,37.9,37.82,37.88,9508.0,37.4449,37.4745,37.3954,37.4548,9508.0
2024-10-25 13:30:00,37.87,37.87,37.82,37.82,10474.0,37.4449,37.4449,37.3954,37.3954,10474.0
2024-10-25 13:40:00,37.83,37.86,37.74,37.85,28058.0,37.4053,37.435,37.3163,37.4251,28058.0
2024-10-25 13:50:00,37.85,37.9,37.82,37.82,16386.0,37.4251,37.4745,37.3954,37.3954,16386.0
2024-10-25 14:00:00,37.82,37.84,37.77,37.81,10240.0,37.3954,37.4152,37.346,37.3855,10240.0
2024-10-25 14:10:00,37.8,37.85,37.77,37.84,30234.0,37.3757,37.4251,37.346,37.4152,30234.0
2024-10-25 14:20:00,37.84,37.88,37.82,37.88,10832.0,37.4152,37.4548,37.3954,37.4548,10832.0
2024-10-25 14:30:00,37.87,37.9,37.85,37.9,15402.0,37.4449,37.4745,37.4251,37.4745,15402.0
2024-10-25 14:40:00,37.9,37.92,37.87,37.91,10650.0,37.4745,37.4943,37.4449,37.4844,10650.0
2024-10-25 14:50:00,37.93,37.96,37.9,37.94,33624.0,37.5042,37.5339,37.4745,37.5141,33624.0
2024-10-25 15:00:00,37.94,37.99,37.93,37.97,25082.0,37.5141,37.5635,37.5042,37.5438,25082.0
2024-10-25 15:10:00,37.98,37.98,37.86,37.87,39810.0,37.5536,37.5536,37.435,37.4449,39810.0
2024-10-25 15:20:00,37.86,37.89,37.85,37.88,22340.0,37.435,37.4646,37.4251,37.4548,22340.0
2024-10-25 15:30:00,37.88,37.92,37.87,37.9,36206.0,37.4548,37.4943,37.4449,37.4745,36206.0
2024-10-25 15:40:00,37.89,37.91,37.85,37.9,39924.0,37.4646,37.4844,37.4251,37.4745,39924.0
2024-10-25 15:50:00,37.9,37.96,37.83,37.93,430432.0,37.4745,37.5339,37.4053,37.5042,430432.0
2024-10-28 09:30:00,38.3,38.35,38.15,38.15,83066.0,37.87,37.9195,37.7217,37.7217,83066.0
2024-10-28 09:40:00,38.16,38.35,38.16,38.34,30490.0,37.7316,37.9195,37.7316,37.9096,30490.0
2024-10-28 09:50:00,38.34,38.38,38.26,38.26,19172.0,37.9096,37.9491,37.8305,37.8305,19172.0
2024-10-28 10:00:00,38.26,38.27,38.13,38.13,30158.0,37.8305,37.8404,37.702,37.702,30158.0
2024-10-28 10:10:00,38.16,38.18,38.1,38.15,20294.0,37.7316,37.7514,37.6723,37.7217,20294.0
2024-10-28 10:20:00,38.13,38.18,38.11,38.15,28944.0,37.702,37.7514,37.6822,37.7217,28944.0
2024-10-28 10:30:00,38.15,38.16,38.0,38.04,35300.0,37.7217,37.7316,37.5734,37.613,35300.0
2024-10-28 10:40:00,38.05,38.09,38.04,38.04,32032.0,37.6229,37.6624,37.613,37.613,32032.0
2024-10-28 10:50:00,38.06,38.08,38.04,38.05,17962.0,37.6327,37.6525,37.613,37.6229,17962.0
2024-10-28 11:00:00,38.05,38.18,38.05,38.16,22512.0,37.6229,37.7514,37.6229,37.7316,22512.0
2024-10-28 11:10:00,38.16,38.22,38.1,38.1,16520.0,37.7316,37.7909,37.6723,37.6723,16520.0
2024-10-28 11:20:00,38.1,38.15,38.1,38.12,8180.0,37.6723,37.7217,37.6723,37.6921,8180.0
2024-10-28 11:30:00,38.13,38.13,38.09,38.09,7490.0,37.702,37.702,37.6624,37.6624,7490.0
2024-10-28 11:40:00,38.09,38.12,38.08,38.12,14578.0,37.6624,37.6921,37.6525,37.6921,14578.0
2024-10-28 11:50:00,38.12,38.22,38.12,38.19,29002.0,37.6921,37.7909,37.6921,37.7613,29002.0
2024-10-28 12:00:00,38.19,38.22,38.18,38.21,18602.0,37.7613,37.7909,37.7514,37.7811,18602.0
2024-10-28 12:10:00,38.21,38.26,38.21,38.23,23590.0,37.7811,37.8305,37.7811,37.8008,23590.0
2024-10-28 12:20:00,38.23,38.26,38.22,38.24,40784.0,37.8008,37.8305,37.7909,37.8107,40784.0
2024-10-28 12:30:00,38.23,38.24,38.16,38.2,15716.0,37.8008,37.8107,37.7316,37.7712,15716.0
2024-10-28 12:40:00,38.19,38.23,38.15,38.18,20084.0,37.7613,37.8008,37.7217,37.7514,20084.0
2024-10-28 12:50:00,38.17,38.22,38.16,38.2,13748.0,37.7415,37.7909,37.7316,37.7712,13748.0
2024-10-28 13:00:00,38.19,38.22,38.18,38.22,10070.0,37.7613,37.7909,37.7514,37.7909,10070.0
2024-10-28 13:10:00,38.23,38.23,38.18,38.21,20112.0,37.8008,37.8008,37.7514,37.7811,20112.0
2024-10-28 13:20:00,38.21,38.23,38.18,38.21,8638.0,37.7811,37.8008,37.7514,37.7811,8638.0
2024-10-28 13:30:00,38.2,38.23,38.2,38.21,10308.0,37.7712,37.8008,37.7712,37.7811,10308.0
2024-10-28 13:40:00,38.21,38.24,38.21,38.22,12930.0,37.7811,37.8107,37.7811,37.7909,12930.0
2024-10-28 13:50:00,38.22,38.31,38.22,38.27,33668.0,37.7909,37.8799,37.7909,37.8404,33668.0
2024-10-28 14:00:00,38.27,38.29,38.24,38.27,23812.0,37.8404,37.8602,37.8107,37.8404,23812.0
2024-10-28 14:10:00,38.26,38.29,38.25,38.27,24394.0,37.8305,37.8602,37.8206,37.8404,24394.0
2024-10-28 14:20:00,38.28,38.29,38.26,38.27,15470.0,37.8503,37.8602,37.8305,37.8404,15470.0
2024-10-28 14:30:00,38.27,38.27,38.26,38.27,17170.0,37.8404,37.8404,37.8305,37.8404,17170.0
2024-10-28 14:40:00,38.28,38.31,38.27,38.31,16506.0,37.8503,37.8799,37.8404,37.8799,16506.0
2024-10-28 14:50:00,38.33,38.37,38.33,38.33,25924.0,37.8997,37.9393,37.8997,37.8997,25924.0
2024-10-28 15:00:00,38.32,38.34,38.3,38.32,23120.0,37.8898,37.9096,37.87,37.8898,23120.0
2024-10-28 15:10:00,38.33,38.34,38.31,38.34,54548.0,37.8997,37.9096,37.8799,37.9096,54548.0
2024-10-28 15:20:00,38.34,38.42,38.34,38.38,49368.0,37.9096,37.9887,37.9096,37.9491,49368.0
2024-10-28 15:30:00,38.38,38.43,38.38,38.41,38780.0,37.9491,37.9986,37.9491,37.9788,38780.0
2024-10-28 15:40:00,38.42,38.44,38.39,38.42,79656.0,37.9887,38.0085,37.959,37.9887,79656.0
2024-10-28 15:50:00,38.42,38.44,38.3,38.34,361838.0,37.9887,38.0085,37.87,37.9096,361838.0
2024-10-29 09:30:00,38.27,38.38,37.84,38.06,90546.0,37.8404,37.9491,37.4152,37.6327,90546.0
2024-10-29 09:40:00,38.05,38.09,37.98,38.0,39346.0,37.6229,37.6624,37.5536,37.5734,39346.0
2024-10-29 09:50:00,38.02,38.15,38.02,38.14,46374.0,37.5932,37.7217,37.5932,37.7118,46374.0
2024-10-29 10:00:00,38.13,38.29,38.1,38.29,47740.0,37.702,37.8602,37.6723,37.8602,47740.0
2024-10-29 10:10:00,38.27,38.4,38.27,38.39,24682.0,37.8404,37.9689,37.8404,37.959,24682.0
2024-10-29 10:20:00,38.39,38.48,38.34,38.34,19088.0,37.959,38.048,37.9096,37.9096,19088.0
2024-10-29 10:30:00,38.36,38.52,38.35,38.52,23752.0,37.9294,38.0876,37.9195,38.0876,23752.0
2024-10-29 10:40:00,38.51,38.65,38.47,38.61,159470.0,38.0777,38.2161,38.0381,38.1766,159470.0
2024-10-29 10:50:00,38.61,38.68,38.58,38.67,34692.0,38.1766,38.2458,38.1469,38.2359,34692.0
2024-10-29 11:00:00,38.67,38.68,38.57,38.58,69258.0,38.2359,38.2458,38.137,38.1469,69258.0
2024-10-29 11:10:00,38.58,38.59,38.53,38.54,22304.0,38.1469,38.1568,38.0975,38.1074,22304.0
2024-10-29 11:20:00,38.52,38.6,38.51,38.59,64816.0,38.0876,38.1667,38.0777,38.1568,64816.0
2024-10-29 11:30:00,38.6,38.66,38.6,38.66,19042.0,38.1667,38.226,38.1667,38.226,19042.0
2024-10-29 11:40:00,38.66,38.72,38.66,38.68,54708.0,38.226,38.2853,38.226,38.2458,54708.0
2024-10-29 11:50:00,38.68,38.71,38.64,38.71,44266.0,38.2458,38.2754,38.2062,38.2754,44266.0
2024-10-29 12:00:00,38.71,38.75,38.71,38.74,41062.0,38.2754,38.315,38.2754,38.3051,41062.0
2024-10-29 12:10:00,38.74,38.78,38.74,38.76,37730.0,38.3051,38.3447,38.3051,38.3249,37730.0
2024-10-29 12:20:00,38.76,38.78,38.74,38.76,48602.0,38.3249,38.3447,38.3051,38.3249,48602.0
2024-10-29 12:30:00,38.76,38.85,38.72,38.84,122792.0,38.3249,38.4139,38.2853,38.404,122792.0
2024-10-29 12:40:00,38.84,38.88,38.77,38.78,67062.0,38.404,38.4435,38.3348,38.3447,67062.0
2024-10-29 12:50:00,38.78,38.83,38.78,38.81,28146.0,38.3447,38.3941,38.3447,38.3743,28146.0
2024-10-29 13:00:00,38.82,38.88,38.82,38.86,45926.0,38.3842,38.4435,38.3842,38.4238,45926.0
2024-10-29 13:10:00,38.86,38.89,38.84,38.84,53684.0,38.4238,38.4534,38.404,38.404,53684.0
2024-10-29 13:20:00,38.84,38.84,38.77,38.79,18470.0,38.404,38.404,38.3348,38.3545,18470.0
2024-10-29 13:30:00,38.79,38.84,38.76,38.83,37084.0,38.3545,38.404,38.3249,38.3941,37084.0
2024-10-29 13:40:00,38.84,38.88,38.79,38.88,45842.0,38.404,38.4435,38.3545,38.4435,45842.0
2024-10-29 13:50:00,38.88,38.89,38.86,38.87,23162.0,38.4435,38.4534,38.4238,38.4336,23162.0
2024-10-29 14:00:00,38.87,38.87,38.81,38.81,21080.0,38.4336,38.4336,38.3743,38.3743,21080.0
2024-10-29 14:10:00,38.82,38.87,38.82,38.85,49566.0,38.3842,38.4336,38.3842,38.4139,49566.0
2024-10-29 14:20:00,38.85,38.89,38.85,38.88,20692.0,38.4139,38.4534,38.4139,38.4435,20692.0
2024-10-29 14:30:00,38.9,38.93,38.9,38.92,19352.0,38.4633,38.493,38.4633,38.4831,19352.0
2024-10-29 14:40:00,38.91,38.92,38.89,38.9,24182.0,38.4732,38.4831,38.4534,38.4633,24182.0
2024-10-29 14:50:00,38.9,38.92,38.89,38.91,17422.0,38.4633,38.4831,38.4534,38.4732,17422.0
2024-10-29 15:00:00,38.91,38.91,38.88,38.9,28020.0,38.4732,38.4732,38.4435,38.4633,28020.0
2024-10-29 15:10:00,38.9,38.92,38.9,38.91,21936.0,38.4633,38.4831,38.4633,38.4732,21936.0
2024-10-29 15:20:00,38.91,38.91,38.87,38.9,37500.0,38.4732,38.4732,38.4336,38.4633,37500.0
2024-10-29 15:30:00,38.89,38.91,38.84,38.87,51924.0,38.4534,38.4732,38.404,38.4336,51924.0
2024-10-29 15:40:00,38.87,38.87,38.79,38.81,54692.0,38.4336,38.4336,38.3545,38.3743,54692.0
2024-10-29 15:50:00,38.81,38.88,38.79,38.82,443526.0,38.3743,38.4435,38.3545,38.3842,443526.0
2024-10-30 09:30:00,38.7,38.84,38.6,38.83,68350.0,38.2656,38.404,38.1667,38.3941,68350.0
2024-10-30 09:40:00,38.85,38.93,38.81,38.93,26468.0,38.4139,38.493,38.3743,38.493,26468.0
2024-10-30 09:50:00,38.91,39.07,38.91,39.01,55534.0,38.4732,38.6314,38.4732,38.5721,55534.0
2024-10-30 10:00:00,39.01,39.07,38.96,39.05,37362.0,38.5721,38.6314,38.5226,38.6116,37362.0
2024-10-30 10:10:00,39.04,39.06,39.01,39.02,45788.0,38.6017,38.6215,38.5721,38.582,45788.0
2024-10-30 10:20:00,39.01,39.02,38.83,38.85,58514.0,38.5721,38.582,38.3941,38.4139,58514.0
2024-10-30 10:30:00,38.85,38.87,38.8,38.85,25404.0,38.4139,38.4336,38.3644,38.4139,25404.0
2024-10-30 10:40:00,38.86,38.9,38.84,38.89,15634.0,38.4238,38.4633,38.404,38.4534,15634.0
2024-10-30 10:50:00,38.9,38.93,38.85,38.88,24152.0,38.4633,38.493,38.4139,38.4435,24152.0
2024-10-30 11:00:00,38.9,38.93,38.85,38.85,19856.0,38.4633,38.493,38.4139,38.4139,19856.0
2024-10-30 11:10:00,38.85,38.85,38.8,38.81,78644.0,38.4139,38.4139,38.3644,38.3743,78644.0
2024-10-30 11:20:00,38.81,38.83,38.79,38.83,23506.0,38.3743,38.3941,38.3545,38.3941,23506.0
2024-10-30 11:30:00,38.82,38.91,38.82,38.89,28964.0,38.3842,38.4732,38.3842,38.4534,28964.0
2024-10-30 11:40:00,38.9,38.93,38.9,38.91,25604.0,38.4633,38.493,38.4633,38.4732,25604.0
2024-10-30 11:50:00,38.91,38.94,38.91,38.92,24948.0,38.4732,38.5029,38.4732,38.4831,24948.0
2024-10-30 12:00:00,38.92,38.93,38.87,38.87,15912.0,38.4831,38.493,38.4336,38.4336,15912.0
2024-10-30 12:10:00,38.86,38.88,38.84,38.87,39014.0,38.4238,38.4435,38.404,38.4336,39014.0
2024-10-30 12:20:00,38.87,38.93,38.87,38.93,17184.0,38.4336,38.493,38.4336,38.493,17184.0
2024-10-30 12:30:00,38.92,38.97,38.92,38.96,16320.0,38.4831,38.5325,38.4831,38.5226,16320.0
2024-10-30 12:40:00,38.96,38.96,38.92,38.93,19234.0,38.5226,38.5226,38.4831,38.493,19234.0
2024-10-30 12:50:00,38.93,38.93,38.91,38.92,23176.0,38.493,38.493,38.4732,38.4831,23176.0
2024-10-30 13:00:00,38.92,38.97,38.91,38.96,11824.0,38.4831,38.5325,38.4732,38.5226,11824.0
2024-10-30 13:10:00,38.96,38.99,38.95,38.97,27484.0,38.5226,38.5523,38.5128,38.5325,27484.0
2024-10-30 13:20:00,38.98,38.99,38.95,38.96,21534.0,38.5424,38.5523,38.5128,38.5226,21534.0
2024-10-30 13:30:00,38.95,38.95,38.87,38.89,17580.0,38.5128,38.5128,38.4336,38.4534,17580.0
2024-10-30 13:40:00,38.89,39.0,38.89,38.99,45948.0,38.4534,38.5622,38.4534,38.5523,45948.0
2024-10-30 13:50:00,38.99,39.02,38.95,38.99,188902.0,38.5523,38.582,38.5128,38.5523,188902.0
2024-10-30 14:00:00,38.99,39.02,38.97,39.02,36314.0,38.5523,38.582,38.5325,38.582,36314.0
2024-10-30 14:10:00,39.02,39.1,39.01,39.1,51246.0,38.582,38.6611,38.5721,38.6611,51246.0
2024-10-30 14:20:00,39.1,39.13,39.09,39.11,93886.0,38.6611,38.6907,38.6512,38.671,93886.0
2024-10-30 14:30:00,39.12,39.2,39.11,39.18,53450.0,38.6808,38.7599,38.671,38.7402,53450.0
2024-10-30 14:40:00,39.18,39.21,39.16,39.16,29696.0,38.7402,38.7698,38.7204,38.7204,29696.0
2024-10-30 14:50:00,39.16,39.17,39.08,39.09,38336.0,38.7204,38.7303,38.6413,38.6512,38336.0
2024-10-30 15:00:00,39.08,39.1,39.06,39.06,43900.0,38.6413,38.6611,38.6215,38.6215,43900.0
2024-10-30 15:10:00,39.06,39.16,39.06,39.15,67088.0,38.6215,38.7204,38.6215,38.7105,67088.0
2024-10-30 15:20:00,39.15,39.16,39.12,39.12,65854.0,38.7105,38.7204,38.6808,38.6808,65854.0
2024-10-30 15:30:00,39.12,39.13,39.07,39.12,96832.0,38.6808,38.6907,38.6314,38.6808,96832.0
2024-10-30 15:40:00,39.12,39.15,39.05,39.06,107058.0,38.6808,38.7105,38.6116,38.6215,107058.0
2024-10-30 15:50:00,39.05,39.19,39.05,39.19,483846.0,38.6116,38.7501,38.6116,38.7501,483846.0
2024-10-31 09:30:00,39.24,39.34,39.1,39.17,148920.0,38.7995,38.8984,38.6611,38.7303,148920.0
2024-10-31 09:40:00,39.17,39.25,39.1,39.12,88450.0,38.7303,38.8094,38.6611,38.6808,88450.0
2024-10-31 09:50:00,39.13,39.32,39.13,39.27,122850.0,38.6907,38.8786,38.6907,38.8292,122850.0
2024-10-31 10:00:00,39.29,39.35,39.09,39.13,120790.0,38.8489,38.9083,38.6512,38.6907,120790.0
2024-10-31 10:10:00,39.12,39.2,39.1,39.19,13828.0,38.6808,38.7599,38.6611,38.7501,13828.0
2024-10-31 10:20:00,39.18,39.22,39.08,39.11,34518.0,38.7402,38.7797,38.6413,38.671,34518.0
2024-10-31 10:30:00,39.12,39.16,39.1,39.12,24840.0,38.6808,38.7204,38.6611,38.6808,24840.0
2024-10-31 10:40:00,39.1,39.1,38.99,39.04,24666.0,38.6611,38.6611,38.5523,38.6017,24666.0
2024-10-31 10:50:00,39.02,39.07,38.95,38.98,26734.0,38.582,38.6314,38.5128,38.5424,26734.0
2024-10-31 11:00:00,38.97,38.97,38.77,38.82,49634.0,38.5325,38.5325,38.3348,38.3842,49634.0
2024-10-31 11:10:00,38.82,38.88,38.74,38.85,45072.0,38.3842,38.4435,38.3051,38.4139,45072.0
2024-10-31 11:20:00,38.85,38.96,38.85,38.91,25594.0,38.4139,38.5226,38.4139,38.4732,25594.0
2024-10-31 11:30:00,38.92,39.02,38.88,38.96,17362.0,38.4831,38.582,38.4435,38.5226,17362.0
2024-10-31 11:40:00,38.95,38.98,38.91,38.93,20804.0,38.5128,38.5424,38.4732,38.493,20804.0
2024-10-31 11:50:00,38.92,38.99,38.88,38.99,32070.0,38.4831,38.5523,38.4435,38.5523,32070.0
2024-10-31 12:00:00,38.99,39.02,38.91,38.91,23720.0,38.5523,38.582,38.4732,38.4732,23720.0
2024-10-31 12:10:00,38.91,38.99,38.91,38.97,27642.0,38.4732,38.5523,38.4732,38.5325,27642.0
2024-10-31 12:20:00,38.97,39.05,38.96,39.05,22498.0,38.5325,38.6116,38.5226,38.6116,22498.0
2024-10-31 12:30:00,39.03,39.04,38.97,39.02,94086.0,38.5919,38.6017,38.5325,38.582,94086.0
2024-10-31 12:40:00,39.02,39.05,38.99,39.01,18894.0,38.582,38.6116,38.5523,38.5721,18894.0
2024-10-31 12:50:00,39.01,39.08,39.0,39.08,25798.0,38.5721,38.6413,38.5622,38.6413,25798.0
2024-10-31 13:00:00,39.08,39.19,39.07,39.18,38254.0,38.6413,38.7501,38.6314,38.7402,38254.0
2024-10-31 13:10:00,39.19,39.2,39.17,39.17,30924.0,38.7501,38.7599,38.7303,38.7303,30924.0
2024-10-31 13:20:00,39.17,39.24,39.17,39.2,21264.0,38.7303,38.7995,38.7303,38.7599,21264.0
2024-10-31 13:30:00,39.19,39.34,39.18,39.3,179402.0,38.7501,38.8984,38.7402,38.8588,179402.0
2024-10-31 13:40:00,39.3,39.33,39.26,39.27,21590.0,38.8588,38.8885,38.8193,38.8292,21590.0
2024-10-31 13:50:00,39.27,39.35,39.27,39.32,66356.0,38.8292,38.9083,38.8292,38.8786,66356.0
2024-10-31 14:00:00,39.33,39.33,39.26,39.26,102258.0,38.8885,38.8885,38.8193,38.8193,102258.0
2024-10-31 14:10:00,39.26,39.29,39.24,39.25,55834.0,38.8193,38.8489,38.7995,38.8094,55834.0
2024-10-31 14:20:00,39.26,39.33,39.24,39.33,78484.0,38.8193,38.8885,38.7995,38.8885,78484.0
2024-10-31 14:30:00,39.34,39.34,39.27,39.28,83668.0,38.8984,38.8984,38.8292,38.839,83668.0
2024-10-31 14:40:00,39.28,39.35,39.28,39.33,33604.0,38.839,38.9083,38.839,38.8885,33604.0
2024-10-31 14:50:00,39.31,39.35,39.28,39.34,44036.0,38.8687,38.9083,38.839,38.8984,44036.0
2024-10-31 15:00:00,39.34,39.35,39.29,39.34,59520.0,38.8984,38.9083,38.8489,38.8984,59520.0
2024-10-31 15:10:00,39.34,39.35,39.27,39.29,57064.0,38.8984,38.9083,38.8292,38.8489,57064.0
2024-10-31 15:20:00,39.3,39.34,39.27,39.3,50226.0,38.8588,38.8984,38.8292,38.8588,50226.0
2024-10-31 15:30:00,39.29,39.3,39.19,39.2,67738.0,38.8489,38.8588,38.7501,38.7599,67738.0
2024-10-31 15:40:00,39.19,39.32,39.19,39.31,79500.0,38.7501,38.8786,38.7501,38.8687,79500.0
2024-10-31 15:50:00,39.31,39.35,39.07,39.09,699516.0,38.8687,38.9083,38.6314,38.6512,699516.0
2024-11-01 09:30:00,38.82,39.12,38.77,38.99,291554.0,38.3842,38.6808,38.3348,38.5523,291554.0
2024-11-01 09:40:00,38.97,39.06,38.88,38.95,258726.0,38.5325,38.6215,38.4435,38.5128,258726.0
2024-11-01 09:50:00,38.96,39.02,38.93,38.98,69458.0,38.5226,38.582,38.493,38.5424,69458.0
2024-11-01 10:00:00,38.99,39.24,38.98,39.23,54566.0,38.5523,38.7995,38.5424,38.7896,54566.0
2024-11-01 10:10:00,39.23,39.25,39.15,39.18,44940.0,38.7896,38.8094,38.7105,38.7402,44940.0
2024-11-01 10:20:00,39.18,39.27,39.16,39.27,36546.0,38.7402,38.8292,38.7204,38.8292,36546.0
2024-11-01 10:30:00,39.27,39.27,39.15,39.17,37382.0,38.8292,38.8292,38.7105,38.7303,37382.0
2024-11-01 10:40:00,39.16,39.18,39.07,39.16,61840.0,38.7204,38.7402,38.6314,38.7204,61840.0
2024-11-01 10:50:00,39.16,39.16,39.07,39.14,78590.0,38.7204,38.7204,38.6314,38.7006,78590.0
2024-11-01 11:00:00,39.15,39.15,39.1,39.11,29198.0,38.7105,38.7105,38.6611,38.671,29198.0
2024-11-01 11:10:00,39.11,39.17,39.02,39.1,115446.0,38.671,38.7303,38.582,38.6611,115446.0
2024-11-01 11:20:00,39.11,39.11,38.99,39.1,18818.0,38.671,38.671,38.5523,38.6611,18818.0
2024-11-01 11:30:00,39.1,39.1,39.06,39.07,16420.0,38.6611,38.6611,38.6215,38.6314,16420.0
2024-11-01 11:40:00,39.06,39.08,39.04,39.05,42324.0,38.6215,38.6413,38.6017,38.6116,42324.0
2024-11-01 11:50:00,39.04,39.1,39.02,39.08,33666.0,38.6017,38.6611,38.582,38.6413,33666.0
2024-11-01 12:00:00,39.09,39.13,39.07,39.12,25518.0,38.6512,38.6907,38.6314,38.6808,25518.0
2024-11-01 12:10:00,39.12,39.13,39.1,39.12,12894.0,38.6808,38.6907,38.6611,38.6808,12894.0
2024-11-01 12:20:00,39.12,39.12,39.05,39.05,31378.0,38.6808,38.6808,38.6116,38.6116,31378.0
2024-11-01 12:30:00,39.06,39.23,39.05,39.21,28422.0,38.6215,38.7896,38.6116,38.7698,28422.0
2024-11-01 12:40:00,39.21,39.25,39.2,39.21,36154.0,38.7698,38.8094,38.7599,38.7698,36154.0
2024-11-01 12:50:00,39.2,39.22,39.17,39.2,19178.0,38.7599,38.7797,38.7303,38.7599,19178.0
2024-11-01 13:00:00,39.22,39.22,39.13,39.15,23190.0,38.7797,38.7797,38.6907,38.7105,23190.0
2024-11-01 13:10:00,39.15,39.21,39.13,39.21,24374.0,38.7105,38.7698,38.6907,38.7698,24374.0
2024-11-01 13:20:00,39.21,39.24,39.2,39.22,39690.0,38.7698,38.7995,38.7599,38.7797,39690.0
2024-11-01 13:30:00,39.21,39.22,39.13,39.13,54384.0,38.7698,38.7797,38.6907,38.6907,54384.0
2024-11-01 13:40:00,39.13,39.19,39.13,39.17,26718.0,38.6907,38.7501,38.6907,38.7303,26718.0
2024-11-01 13:50:00,39.17,39.24,39.17,39.19,58846.0,38.7303,38.7995,38.7303,38.7501,58846.0
2024-11-01 14:00:00,39.18,39.2,39.16,39.17,36350.0,38.7402,38.7599,38.7204,38.7303,36350.0
2024-11-01 14:10:00,39.17,39.19,39.13,39.18,27686.0,38.7303,38.7501,38.6907,38.7402,27686.0
2024-11-01 14:20:00,39.18,39.24,39.17,39.21,22740.0,38.7402,38.7995,38.7303,38.7698,22740.0
2024-11-01 14:30:00,39.21,39.22,39.19,39.22,21450.0,38.7698,38.7797,38.7501,38.7797,21450.0
2024-11-01 14:40:00,39.22,39.24,39.22,39.23,21528.0,38.7797,38.7995,38.7797,38.7896,21528.0
2024-11-01 14:50:00,39.23,39.24,39.21,39.23,25582.0,38.7896,38.7995,38.7698,38.7896,25582.0
2024-11-01 15:00:00,39.23,39.23,39.2,39.23,24628.0,38.7896,38.7896,38.7599,38.7896,24628.0
2024-11-01 15:10:00,39.22,39.24,39.22,39.24,26616.0,38.7797,38.7995,38.7797,38.7995,26616.0
2024-11-01 15:20:00,39.23,39.24,39.17,39.18,48870.0,38.7896,38.7995,38.7303,38.7402,48870.0
2024-11-01 15:30:00,39.17,39.18,39.13,39.17,69962.0,38.7303,38.7402,38.6907,38.7303,69962.0
2024-11-01 15:40:00,39.17,39.21,39.14,39.14,104748.0,38.7303,38.7698,38.7006,38.7006,104748.0
2024-11-01 15:50:00,39.14,39.14,39.06,39.12,261540.0,38.7006,38.7006,38.6215,38.6808,261540.0
2024-11-04 09:30:00,39.03,39.33,38.89,39.33,104978.0,38.5919,38.8885,38.4534,38.8885,104978.0
2024-11-04 09:40:00,39.35,39.45,39.3,39.44,27684.0,38.9083,39.0071,38.8588,38.9972,27684.0
2024-11-04 09:50:00,39.43,39.45,39.27,39.31,65692.0,38.9874,39.0071,38.8292,38.8687,65692.0
2024-11-04 10:00:00,39.32,39.4,39.2,39.21,30660.0,38.8786,38.9577,38.7599,38.7698,30660.0
2024-11-04 10:10:00,39.21,39.25,39.1,39.13,45240.0,38.7698,38.8094,38.6611,38.6907,45240.0
2024-11-04 10:20:00,39.12,39.26,39.11,39.25,100746.0,38.6808,38.8193,38.671,38.8094,100746.0
2024-11-04 10:30:00,39.24,39.29,39.12,39.12,78036.0,38.7995,38.8489,38.6808,38.6808,78036.0
2024-11-04 10:40:00,39.13,39.17,39.1,39.15,32890.0,38.6907,38.7303,38.6611,38.7105,32890.0
2024-11-04 10:50:00,39.15,39.16,39.1,39.11,35038.0,38.7105,38.7204,38.6611,38.671,35038.0
2024-11-04 11:00:00,39.13,39.19,39.09,39.16,50644.0,38.6907,38.7501,38.6512,38.7204,50644.0
2024-11-04 11:10:00,39.17,39.18,39.1,39.1,17380.0,38.7303,38.7402,38.6611,38.6611,17380.0
2024-11-04 11:20:00,39.1,39.14,39.04,39.04,26590.0,38.6611,38.7006,38.6017,38.6017,26590.0
2024-11-04 11:30:00,39.04,39.04,38.97,38.97,42670.0,38.6017,38.6017,38.5325,38.5325,42670.0
2024-11-04 11:40:00,38.96,38.99,38.93,38.95,73296.0,38.5226,38.5523,38.493,38.5128,73296.0
2024-11-04 11:50:00,38.96,38.97,38.89,38.92,88972.0,38.5226,38.5325,38.4534,38.4831,88972.0
2024-11-04 12:00:00,38.92,38.96,38.88,38.88,47472.0,38.4831,38.5226,38.4435,38.4435,47472.0
2024-11-04 12:10:00,38.88,39.02,38.87,38.99,155198.0,38.4435,38.582,38.4336,38.5523,155198.0
2024-11-04 12:20:00,38.99,39.05,38.99,38.99,29372.0,38.5523,38.6116,38.5523,38.5523,29372.0
2024-11-04 12:30:00,38.99,39.02,38.98,38.98,29758.0,38.5523,38.582,38.5424,38.5424,29758.0
2024-11-04 12:40:00,38.97,38.98,38.91,38.94,100530.0,38.5325,38.5424,38.4732,38.5029,100530.0
2024-11-04 12:50:00,38.95,38.96,38.88,38.91,44088.0,38.5128,38.5226,38.4435,38.4732,44088.0
2024-11-04 13:00:00,38.91,38.92,38.83,38.84,18508.0,38.4732,38.4831,38.3941,38.404,18508.0
2024-11-04 13:10:00,38.84,38.93,38.84,38.93,30030.0,38.404,38.493,38.404,38.493,30030.0
2024-11-04 13:20:00,38.93,38.96,38.92,38.94,20494.0,38.493,38.5226,38.4831,38.5029,20494.0
2024-11-04 13:30:00,38.93,38.96,38.91,38.95,60964.0,38.493,38.5226,38.4732,38.5128,60964.0
2024-11-04 13:40:00,38.96,39.01,38.96,38.96,20630.0,38.5226,38.5721,38.5226,38.5226,20630.0
2024-11-04 13:50:00,38.96,38.96,38.91,38.91,17918.0,38.5226,38.5226,38.4732,38.4732,17918.0
2024-11-04 14:00:00,38.91,38.93,38.91,38.93,21762.0,38.4732,38.493,38.4732,38.493,21762.0
2024-11-04 14:10:00,38.93,38.94,38.9,38.9,23670.0,38.493,38.5029,38.4633,38.4633,23670.0
2024-11-04 14:20:00,38.91,38.95,38.89,38.93,91734.0,38.4732,38.5128,38.4534,38.493,91734.0
2024-11-04 14:30:00,38.92,38.99,38.91,38.95,34808.0,38.4831,38.5523,38.4732,38.5128,34808.0
2024-11-04 14:40:00,38.95,38.96,38.91,38.91,41186.0,38.5128,38.5226,38.4732,38.4732,41186.0
2024-11-04 14:50:00,38.91,38.92,38.83,38.83,59730.0,38.4732,38.4831,38.3941,38.3941,59730.0
2024-11-04 15:00:00,38.84,38.88,38.83,38.88,41512.0,38.404,38.4435,38.3941,38.4435,41512.0
2024-11-04 15:10:00,38.87,38.88,38.77,38.84,243908.0,38.4336,38.4435,38.3348,38.404,243908.0
2024-11-04 15:20:00,38.84,38.9,38.81,38.9,43944.0,38.404,38.4633,38.3743,38.4633,43944.0
2024-11-04 15:30:00,38.88,38.92,38.87,38.91,86086.0,38.4435,38.4831,38.4336,38.4732,86086.0
2024-11-04 15:40:00,38.91,38.96,38.88,38.95,94274.0,38.4732,38.5226,38.4435,38.5128,94274.0
2024-11-04 15:50:00,38.95,38.95,38.86,38.92,378906.0,38.5128,38.5128,38.4238,38.4831,378906.0
2024-11-05 09:30:00,38.98,39.06,38.76,38.97,108796.0,38.5424,38.6215,38.3249,38.5325,108796.0
2024-11-05 09:40:00,38.97,39.02,38.89,38.95,63262.0,38.5325,38.582,38.4534,38.5128,63262.0
2024-11-05 09:50:00,38.94,39.1,38.94,39.1,36302.0,38.5029,38.6611,38.5029,38.6611,36302.0
2024-11-05 10:00:00,39.12,39.16,38.95,38.96,36160.0,38.6808,38.7204,38.5128,38.5226,36160.0
2024-11-05 10:10:00,38.96,39.03,38.94,38.99,87546.0,38.5226,38.5919,38.5029,38.5523,87546.0
2024-11-05 10:20:00,38.99,39.09,38.99,39.02,147978.0,38.5523,38.6512,38.5523,38.582,147978.0
2024-11-05 10:30:00,39.02,39.12,39.0,39.1,101462.0,38.582,38.6808,38.5622,38.6611,101462.0
2024-11-05 10:40:00,39.1,39.15,39.1,39.13,19020.0,38.6611,38.7105,38.6611,38.6907,19020.0
2024-11-05 10:50:00,39.14,39.14,39.01,39.01,16774.0,38.7006,38.7006,38.5721,38.5721,16774.0
2024-11-05 11:00:00,39.02,39.06,39.0,39.02,27468.0,38.582,38.6215,38.5622,38.582,27468.0
2024-11-05 11:10:00,39.03,39.05,38.95,38.98,68496.0,38.5919,38.6116,38.5128,38.5424,68496.0
2024-11-05 11:20:00,38.99,38.99,38.93,38.93,17280.0,38.5523,38.5523,38.493,38.493,17280.0
2024-11-05 11:30:00,38.93,38.99,38.93,38.99,32220.0,38.493,38.5523,38.493,38.5523,32220.0
2024-11-05 11:40:00,38.99,38.99,38.92,38.97,64624.0,38.5523,38.5523,38.4831,38.5325,64624.0
2024-11-05 11:50:00,38.97,38.99,38.94,38.98,33776.0,38.5325,38.5523,38.5029,38.5424,33776.0
2024-11-05 12:00:00,38.99,39.0,38.96,38.97,153990.0,38.5523,38.5622,38.5226,38.5325,153990.0
2024-11-05 12:10:00,38.97,38.98,38.9,38.96,94466.0,38.5325,38.5424,38.4633,38.5226,94466.0
2024-11-05 12:20:00,38.97,38.98,38.92,38.94,51162.0,38.5325,38.5424,38.4831,38.5029,51162.0
2024-11-05 12:30:00,38.94,38.99,38.94,38.97,40012.0,38.5029,38.5523,38.5029,38.5325,40012.0
2024-11-05 12:40:00,38.97,39.03,38.96,39.03,16286.0,38.5325,38.5919,38.5226,38.5919,16286.0
2024-11-05 12:50:00,39.02,39.04,38.99,39.0,28072.0,38.582,38.6017,38.5523,38.5622,28072.0
2024-11-05 13:00:00,39.01,39.05,38.99,39.04,46144.0,38.5721,38.6116,38.5523,38.6017,46144.0
2024-11-05 13:10:00,39.04,39.04,38.99,39.02,14624.0,38.6017,38.6017,38.5523,38.582,14624.0
2024-11-05 13:20:00,39.01,39.01,38.96,39.0,19530.0,38.5721,38.5721,38.5226,38.5622,19530.0
2024-11-05 13:30:00,39.0,39.03,38.99,39.03,11268.0,38.5622,38.5919,38.5523,38.5919,11268.0
2024-11-05 13:40:00,39.03,39.06,39.02,39.03,21230.0,38.5919,38.6215,38.582,38.5919,21230.0
2024-11-05 13:50:00,39.04,39.12,39.04,39.1,23234.0,38.6017,38.6808,38.6017,38.6611,23234.0
2024-11-05 14:00:00,39.1,39.13,39.09,39.13,21486.0,38.6611,38.6907,38.6512,38.6907,21486.0
2024-11-05 14:10:00,39.13,39.18,39.12,39.14,74264.0,38.6907,38.7402,38.6808,38.7006,74264.0
2024-11-05 14:20:00,39.15,39.16,39.13,39.13,29694.0,38.7105,38.7204,38.6907,38.6907,29694.0
2024-11-05 14:30:00,39.14,39.16,39.12,39.12,12846.0,38.7006,38.7204,38.6808,38.6808,12846.0
2024-11-05 14:40:00,39.12,39.14,39.04,39.05,30192.0,38.6808,38.7006,38.6017,38.6116,30192.0
2024-11-05 14:50:00,39.03,39.04,38.99,39.01,26878.0,38.5919,38.6017,38.5523,38.5721,26878.0
2024-11-05 15:00:00,39.01,39.07,39.0,39.07,14032.0,38.5721,38.6314,38.5622,38.6314,14032.0
2024-11-05 15:10:00,39.08,39.1,39.03,39.05,37784.0,38.6413,38.6611,38.5919,38.6116,37784.0
2024-11-05 15:20:00,39.05,39.06,39.0,39.05,44008.0,38.6116,38.6215,38.5622,38.6116,44008.0
2024-11-05 15:30:00,39.05,39.1,39.04,39.07,46642.0,38.6116,38.6611,38.6017,38.6314,46642.0
2024-11-05 15:40:00,39.07,39.08,39.01,39.07,64946.0,38.6314,38.6413,38.5721,38.6314,64946.0
2024-11-05 15:50:00,39.06,39.07,38.99,39.06,407972.0,38.6215,38.6314,38.5523,38.6215,407972.0
2024-11-06 09:30:00,40.4,40.74,40.19,40.54,508550.0,39.9465,40.2827,39.7388,40.0849,508550.0
2024-11-06 09:40:00,40.57,40.58,40.23,40.28,274582.0,40.1146,40.1245,39.7784,39.8278,274582.0
2024-11-06 09:50:00,40.28,40.52,40.09,40.48,344636.0,39.8278,40.0651,39.64,40.0256,344636.0
2024-11-06 10:00:00,40.49,40.63,40.45,40.45,325676.0,40.0355,40.1739,39.9959,39.9959,325676.0
2024-11-06 10:10:00,40.47,40.69,40.45,40.63,861860.0,40.0157,40.2332,39.9959,40.1739,861860.0
2024-11-06 10:20:00,40.65,40.98,40.65,40.87,175760.0,40.1937,40.52,40.1937,40.4112,175760.0
2024-11-06 10:30:00,40.87,40.95,40.79,40.87,101180.0,40.4112,40.4903,40.3321,40.4112,101180.0
2024-11-06 10:40:00,40.88,41.06,40.83,40.99,111468.0,40.4211,40.5991,40.3716,40.5298,111468.0
2024-11-06 10:50:00,40.96,40.96,40.81,40.88,60372.0,40.5002,40.5002,40.3519,40.4211,60372.0
2024-11-06 11:00:00,40.88,40.91,40.8,40.88,137484.0,40.4211,40.4507,40.342,40.4211,137484.0
2024-11-06 11:10:00,40.87,41.13,40.85,41.13,85632.0,40.4112,40.6683,40.3914,40.6683,85632.0
2024-11-06 11:20:00,41.13,41.17,41.05,41.11,86422.0,40.6683,40.7078,40.5892,40.6485,86422.0
2024-11-06 11:30:00,41.12,41.16,41.08,41.16,91416.0,40.6584,40.6979,40.6188,40.6979,91416.0
2024-11-06 11:40:00,41.15,41.25,41.14,41.23,150078.0,40.6881,40.7869,40.6782,40.7672,150078.0
2024-11-06 11:50:00,41.24,41.54,41.23,41.47,203296.0,40.777,41.0737,40.7672,41.0045,203296.0
2024-11-06 12:00:00,41.47,41.55,41.45,41.52,184900.0,41.0045,41.0836,40.9847,41.0539,184900.0
2024-11-06 12:10:00,41.51,41.6,41.37,41.4,141682.0,41.044,41.133,40.9056,40.9352,141682.0
2024-11-06 12:20:00,41.41,41.51,41.38,41.46,116308.0,40.9451,41.044,40.9155,40.9946,116308.0
2024-11-06 12:30:00,41.46,41.58,41.41,41.58,127478.0,40.9946,41.1132,40.9451,41.1132,127478.0
2024-11-06 12:40:00,41.57,41.6,41.52,41.52,57964.0,41.1033,41.133,41.0539,41.0539,57964.0
2024-11-06 12:50:00,41.52,41.64,41.49,41.62,101024.0,41.0539,41.1726,41.0242,41.1528,101024.0
2024-11-06 13:00:00,41.62,41.65,41.6,41.61,52374.0,41.1528,41.1824,41.133,41.1429,52374.0
2024-11-06 13:10:00,41.6,41.63,41.5,41.51,89286.0,41.133,41.1627,41.0341,41.044,89286.0
2024-11-06 13:20:00,41.5,41.67,41.49,41.67,165202.0,41.0341,41.2022,41.0242,41.2022,165202.0
2024-11-06 13:30:00,41.68,41.73,41.68,41.71,79070.0,41.2121,41.2615,41.2121,41.2418,79070.0
2024-11-06 13:40:00,41.71,41.77,41.68,41.72,119118.0,41.2418,41.3011,41.2121,41.2517,119118.0
2024-11-06 13:50:00,41.72,41.74,41.69,41.72,80514.0,41.2517,41.2714,41.222,41.2517,80514.0
2024-11-06 14:00:00,41.72,41.82,41.65,41.67,167702.0,41.2517,41.3505,41.1824,41.2022,167702.0
2024-11-06 14:10:00,41.67,41.73,41.65,41.73,103976.0,41.2022,41.2615,41.1824,41.2615,103976.0
2024-11-06 14:20:00,41.73,41.76,41.67,41.74,75430.0,41.2615,41.2912,41.2022,41.2714,75430.0
2024-11-06 14:30:00,41.74,41.81,41.73,41.79,91534.0,41.2714,41.3406,41.2615,41.3209,91534.0
2024-11-06 14:40:00,41.78,41.85,41.77,41.77,82634.0,41.311,41.3802,41.3011,41.3011,82634.0
2024-11-06 14:50:00,41.77,41.77,41.66,41.73,93236.0,41.3011,41.3011,41.1923,41.2615,93236.0
2024-11-06 15:00:00,41.73,41.77,41.73,41.76,104848.0,41.2615,41.3011,41.2615,41.2912,104848.0
2024-11-06 15:10:00,41.77,41.86,41.76,41.85,94180.0,41.3011,41.3901,41.2912,41.3802,94180.0
2024-11-06 15:20:00,41.85,41.87,41.74,41.86,90984.0,41.3802,41.4,41.2714,41.3901,90984.0
2024-11-06 15:30:00,41.85,41.85,41.8,41.85,318224.0,41.3802,41.3802,41.3308,41.3802,318224.0
2024-11-06 15:40:00,41.85,41.9,41.8,41.9,245080.0,41.3802,41.4296,41.3308,41.4296,245080.0
2024-11-06 15:50:00,41.89,41.9,41.77,41.82,839894.0,41.4197,41.4296,41.3011,41.3505,839894.0
2024-11-07 09:30:00,41.75,41.77,41.59,41.63,98370.0,41.2813,41.3011,41.1231,41.1627,98370.0
2024-11-07 09:40:00,41.69,41.74,41.6,41.7,34366.0,41.222,41.2714,41.133,41.2319,34366.0
2024-11-07 09:50:00,41.7,41.72,41.57,41.59,24770.0,41.2319,41.2517,41.1033,41.1231,24770.0
2024-11-07 10:00:00,41.59,41.59,41.38,41.4,82680.0,41.1231,41.1231,40.9155,40.9352,82680.0
2024-11-07 10:10:00,41.41,41.55,41.4,41.47,79272.0,40.9451,41.0836,40.9352,41.0045,79272.0
2024-11-07 10:20:00,41.49,41.52,41.38,41.45,25792.0,41.0242,41.0539,40.9155,40.9847,25792.0
2024-11-07 10:30:00,41.45,41.58,41.43,41.57,33704.0,40.9847,41.1132,40.9649,41.1033,33704.0
2024-11-07 10:40:00,41.59,41.6,41.45,41.45,34594.0,41.1231,41.133,40.9847,40.9847,34594.0
2024-11-07 10:50:00,41.42,41.55,41.38,41.55,26900.0,40.955,41.0836,40.9155,41.0836,26900.0
2024-11-07 11:00:00,41.52,41.63,41.52,41.62,31762.0,41.0539,41.1627,41.0539,41.1528,31762.0
2024-11-07 11:10:00,41.62,41.69,41.59,41.68,37064.0,41.1528,41.222,41.1231,41.2121,37064.0
2024-11-07 11:20:00,41.7,41.7,41.58,41.59,30752.0,41.2319,41.2319,41.1132,41.1231,30752.0
2024-11-07 11:30:00,41.59,41.66,41.55,41.65,39226.0,41.1231,41.1923,41.0836,41.1824,39226.0
2024-11-07 11:40:00,41.67,41.67,41.49,41.52,38786.0,41.2022,41.2022,41.0242,41.0539,38786.0
2024-11-07 11:50:00,41.52,41.55,41.48,41.49,47422.0,41.0539,41.0836,41.0143,41.0242,47422.0
2024-11-07 12:00:00,41.51,41.62,41.49,41.61,28552.0,41.044,41.1528,41.0242,41.1429,28552.0
2024-11-07 12:10:00,41.62,41.65,41.52,41.53,83766.0,41.1528,41.1824,41.0539,41.0638,83766.0
2024-11-07 12:20:00,41.53,41.6,41.52,41.6,29486.0,41.0638,41.133,41.0539,41.133,29486.0
2024-11-07 12:30:00,41.6,41.72,41.6,41.71,22948.0,41.133,41.2517,41.133,41.2418,22948.0
2024-11-07 12:40:00,41.72,41.73,41.68,41.71,16016.0,41.2517,41.2615,41.2121,41.2418,16016.0
2024-11-07 12:50:00,41.71,41.8,41.71,41.79,73160.0,41.2418,41.3308,41.2418,41.3209,73160.0
2024-11-07 13:00:00,41.79,41.81,41.74,41.74,94876.0,41.3209,41.3406,41.2714,41.2714,94876.0
2024-11-07 13:10:00,41.73,41.73,41.68,41.69,37624.0,41.2615,41.2615,41.2121,41.222,37624.0
2024-11-07 13:20:00,41.69,41.72,41.66,41.69,17836.0,41.222,41.2517,41.1923,41.222,17836.0
2024-11-07 13:30:00,41.69,41.69,41.59,41.59,82762.0,41.222,41.222,41.1231,41.1231,82762.0
2024-11-07 13:40:00,41.57,41.67,41.54,41.67,68062.0,41.1033,41.2022,41.0737,41.2022,68062.0
2024-11-07 13:50:00,41.67,41.73,41.62,41.62,52720.0,41.2022,41.2615,41.1528,41.1528,52720.0
2024-11-07 14:00:00,41.62,41.69,41.58,41.6,82344.0,41.1528,41.222,41.1132,41.133,82344.0
2024-11-07 14:10:00,41.6,41.68,41.6,41.65,55592.0,41.133,41.2121,41.133,41.1824,55592.0
2024-11-07 14:20:00,41.67,41.68,41.59,41.6,118498.0,41.2022,41.2121,41.1231,41.133,118498.0
2024-11-07 14:30:00,41.6,41.7,41.6,41.69,43250.0,41.133,41.2319,41.133,41.222,43250.0
2024-11-07 14:40:00,41.67,41.67,41.56,41.61,51154.0,41.2022,41.2022,41.0935,41.1429,51154.0
2024-11-07 14:50:00,41.61,41.72,41.58,41.71,39592.0,41.1429,41.2517,41.1132,41.2418,39592.0
2024-11-07 15:00:00,41.7,41.73,41.67,41.67,49510.0,41.2319,41.2615,41.2022,41.2022,49510.0
2024-11-07 15:10:00,41.67,41.71,41.63,41.7,65248.0,41.2022,41.2418,41.1627,41.2319,65248.0
2024-11-07 15:20:00,41.7,41.73,41.6,41.64,35200.0,41.2319,41.2615,41.133,41.1726,35200.0
2024-11-07 15:30:00,41.64,41.68,41.6,41.61,56808.0,41.1726,41.2121,41.133,41.1429,56808.0
2024-11-07 15:40:00,41.6,41.63,41.57,41.62,80636.0,41.133,41.1627,41.1033,41.1528,80636.0
2024-11-07 15:50:00,41.62,41.7,41.54,41.55,735348.0,41.1528,41.2319,41.0737,41.0836,735348.0
2024-11-08 09:30:00,41.59,41.6,41.08,41.15,185942.0,41.1231,41.133,40.6188,40.6881,185942.0
2024-11-08 09:40:00,41.13,41.46,41.12,41.41,82240.0,40.6683,40.9946,40.6584,40.9451,82240.0
2024-11-08 09:50:00,41.41,41.49,41.34,41.49,54402.0,40.9451,41.0242,40.8759,41.0242,54402.0
2024-11-08 10:00:00,41.49,41.68,41.38,41.66,174908.0,41.0242,41.2121,40.9155,41.1923,174908.0
2024-11-08 10:10:00,41.65,41.82,41.47,41.81,161462.0,41.1824,41.3505,41.0045,41.3406,161462.0
2024-11-08 10:20:00,41.8,41.83,41.71,41.75,46754.0,41.3308,41.3604,41.2418,41.2813,46754.0
2024-11-08 10:30:00,41.74,41.76,41.67,41.72,34688.0,41.2714,41.2912,41.2022,41.2517,34688.0
2024-11-08 10:40:00,41.73,41.76,41.72,41.72,33494.0,41.2615,41.2912,41.2517,41.2517,33494.0
2024-11-08 10:50:00,41.72,41.73,41.65,41.72,36084.0,41.2517,41.2615,41.1824,41.2517,36084.0
2024-11-08 11:00:00,41.73,41.81,41.7,41.81,33684.0,41.2615,41.3406,41.2319,41.3406,33684.0
2024-11-08 11:10:00,41.8,41.81,41.7,41.75,37488.0,41.3308,41.3406,41.2319,41.2813,37488.0
2024-11-08 11:20:00,41.74,41.76,41.7,41.7,59464.0,41.2714,41.2912,41.2319,41.2319,59464.0
2024-11-08 11:30:00,41.72,41.83,41.71,41.81,70100.0,41.2517,41.3604,41.2418,41.3406,70100.0
2024-11-08 11:40:00,41.8,41.82,41.77,41.78,39148.0,41.3308,41.3505,41.3011,41.311,39148.0
2024-11-08 11:50:00,41.78,41.83,41.77,41.83,49494.0,41.311,41.3604,41.3011,41.3604,49494.0
2024-11-08 12:00:00,41.83,41.85,41.77,41.82,32702.0,41.3604,41.3802,41.3011,41.3505,32702.0
2024-11-08 12:10:00,41.83,41.91,41.82,41.91,37144.0,41.3604,41.4395,41.3505,41.4395,37144.0
2024-11-08 12:20:00,41.91,41.97,41.91,41.92,58518.0,41.4395,41.4988,41.4395,41.4494,58518.0
2024-11-08 12:30:00,41.92,41.92,41.84,41.89,25516.0,41.4494,41.4494,41.3703,41.4197,25516.0
2024-11-08 12:40:00,41.88,41.91,41.88,41.88,14340.0,41.4099,41.4395,41.4099,41.4099,14340.0
2024-11-08 12:50:00,41.88,42.0,41.87,41.99,105198.0,41.4099,41.5285,41.4,41.5186,105198.0
2024-11-08 13:00:00,41.99,42.02,41.98,42.01,46956.0,41.5186,41.5483,41.5087,41.5384,46956.0
2024-11-08 13:10:00,42.0,42.01,41.95,41.95,49630.0,41.5285,41.5384,41.4791,41.4791,49630.0
2024-11-08 13:20:00,41.96,41.99,41.95,41.97,20558.0,41.489,41.5186,41.4791,41.4988,20558.0
2024-11-08 13:30:00,41.97,41.97,41.91,41.93,55052.0,41.4988,41.4988,41.4395,41.4593,55052.0
2024-11-08 13:40:00,41.94,41.97,41.92,41.95,29496.0,41.4692,41.4988,41.4494,41.4791,29496.0
2024-11-08 13:50:00,41.95,41.99,41.92,41.98,43758.0,41.4791,41.5186,41.4494,41.5087,43758.0
2024-11-08 14:00:00,41.98,42.02,41.97,42.01,18444.0,41.5087,41.5483,41.4988,41.5384,18444.0
2024-11-08 14:10:00,42.01,42.01,41.93,41.94,28826.0,41.5384,41.5384,41.4593,41.4692,28826.0
2024-11-08 14:20:00,41.94,41.94,41.91,41.94,31016.0,41.4692,41.4692,41.4395,41.4692,31016.0
2024-11-08 14:30:00,41.94,41.97,41.92,41.96,29098.0,41.4692,41.4988,41.4494,41.489,29098.0
2024-11-08 14:40:00,41.95,41.97,41.9,41.92,48348.0,41.4791,41.4988,41.4296,41.4494,48348.0
2024-11-08 14:50:00,41.92,41.94,41.88,41.88,47734.0,41.4494,41.4692,41.4099,41.4099,47734.0
2024-11-08 15:00:00,41.88,41.93,41.85,41.9,56246.0,41.4099,41.4593,41.3802,41.4296,56246.0
2024-11-08 15:10:00,41.9,41.9,41.85,41.88,57288.0,41.4296,41.4296,41.3802,41.4099,57288.0
2024-11-08 15:20:00,41.87,41.88,41.83,41.85,53072.0,41.4,41.4099,41.3604,41.3802,53072.0
2024-11-08 15:30:00,41.85,41.88,41.84,41.87,92672.0,41.3802,41.4099,41.3703,41.4,92672.0
2024-11-08 15:40:00,41.87,41.9,41.87,41.87,162888.0,41.4,41.4296,41.4,41.4,162888.0
2024-11-08 15:50:00,41.87,41.87,41.66,41.67,659532.0,41.4,41.4,41.1923,41.2022,659532.0
2024-11-11 09:30:00,41.8,41.98,41.71,41.98,64798.0,41.3308,41.5087,41.2418,41.5087,64798.0
2024-11-11 09:40:00,41.99,42.1,41.86,42.02,22112.0,41.5186,41.6274,41.3901,41.5483,22112.0
2024-11-11 09:50:00,41.99,42.12,41.97,42.1,26688.0,41.5186,41.6472,41.4988,41.6274,26688.0
2024-11-11 10:00:00,42.09,42.16,41.98,42.02,31504.0,41.6175,41.6867,41.5087,41.5483,31504.0
2024-11-11 10:10:00,42.01,42.04,41.92,42.01,34222.0,41.5384,41.5681,41.4494,41.5384,34222.0
2024-11-11 10:20:00,42.01,42.18,42.01,42.17,80954.0,41.5384,41.7065,41.5384,41.6966,80954.0
2024-11-11 10:30:00,42.17,42.21,42.15,42.2,56836.0,41.6966,41.7362,41.6768,41.7263,56836.0
2024-11-11 10:40:00,42.2,42.2,42.06,42.1,53268.0,41.7263,41.7263,41.5878,41.6274,53268.0
2024-11-11 10:50:00,42.13,42.16,42.1,42.16,17990.0,41.6571,41.6867,41.6274,41.6867,17990.0
2024-11-11 11:00:00,42.16,42.21,42.13,42.19,22640.0,41.6867,41.7362,41.6571,41.7164,22640.0
2024-11-11 11:10:00,42.19,42.21,42.1,42.1,22090.0,41.7164,41.7362,41.6274,41.6274,22090.0
2024-11-11 11:20:00,42.1,42.15,42.07,42.13,30458.0,41.6274,41.6768,41.5977,41.6571,30458.0
2024-11-11 11:30:00,42.12,42.23,42.12,42.19,32906.0,41.6472,41.7559,41.6472,41.7164,32906.0
2024-11-11 11:40:00,42.19,42.22,42.13,42.21,41792.0,41.7164,41.746,41.6571,41.7362,41792.0
2024-11-11 11:50:00,42.21,42.29,42.21,42.29,22368.0,41.7362,41.8153,41.7362,41.8153,22368.0
2024-11-11 12:00:00,42.29,42.34,42.28,42.32,39092.0,41.8153,41.8647,41.8054,41.8449,39092.0
2024-11-11 12:10:00,42.32,42.34,42.32,42.33,17262.0,41.8449,41.8647,41.8449,41.8548,17262.0
2024-11-11 12:20:00,42.33,42.34,42.25,42.26,26822.0,41.8548,41.8647,41.7757,41.7856,26822.0
2024-11-11 12:30:00,42.25,42.27,42.24,42.26,47362.0,41.7757,41.7955,41.7658,41.7856,47362.0
2024-11-11 12:40:00,42.26,42.29,42.24,42.29,26250.0,41.7856,41.8153,41.7658,41.8153,26250.0
2024-11-11 12:50:00,42.29,42.3,42.24,42.26,84662.0,41.8153,41.8251,41.7658,41.7856,84662.0
2024-11-11 13:00:00,42.26,42.33,42.24,42.32,73388.0,41.7856,41.8548,41.7658,41.8449,73388.0
2024-11-11 13:10:00,42.31,42.31,42.27,42.28,22128.0,41.835,41.835,41.7955,41.8054,22128.0
2024-11-11 13:20:00,42.27,42.27,42.23,42.26,103490.0,41.7955,41.7955,41.7559,41.7856,103490.0
2024-11-11 13:30:00,42.26,42.29,42.22,42.27,24682.0,41.7856,41.8153,41.746,41.7955,24682.0
2024-11-11 13:40:00,42.27,42.35,42.27,42.33,27320.0,41.7955,41.8746,41.7955,41.8548,27320.0
2024-11-11 13:50:00,42.33,42.33,42.31,42.31,10018.0,41.8548,41.8548,41.835,41.835,10018.0
2024-11-11 14:00:00,42.31,42.31,42.27,42.3,24454.0,41.835,41.835,41.7955,41.8251,24454.0
2024-11-11 14:10:00,42.3,42.4,42.3,42.36,65298.0,41.8251,41.924,41.8251,41.8845,65298.0
2024-11-11 14:20:00,42.36,42.44,42.35,42.43,27042.0,41.8845,41.9636,41.8746,41.9537,27042.0
2024-11-11 14:30:00,42.42,42.43,42.41,42.42,30716.0,41.9438,41.9537,41.9339,41.9438,30716.0
2024-11-11 14:40:00,42.42,42.43,42.38,42.42,33760.0,41.9438,41.9537,41.9042,41.9438,33760.0
2024-11-11 14:50:00,42.43,42.44,42.41,42.42,23338.0,41.9537,41.9636,41.9339,41.9438,23338.0
2024-11-11 15:00:00,42.42,42.43,42.37,42.37,71200.0,41.9438,41.9537,41.8944,41.8944,71200.0
2024-11-11 15:10:00,42.37,42.38,42.33,42.35,51672.0,41.8944,41.9042,41.8548,41.8746,51672.0
2024-11-11 15:20:00,42.35,42.36,42.33,42.34,61030.0,41.8746,41.8845,41.8548,41.8647,61030.0
2024-11-11 15:30:00,42.33,42.33,42.28,42.31,53360.0,41.8548,41.8548,41.8054,41.835,53360.0
2024-11-11 15:40:00,42.31,42.31,42.24,42.25,71906.0,41.835,41.835,41.7658,41.7757,71906.0
2024-11-11 15:50:00,42.23,42.24,42.13,42.19,415872.0,41.7559,41.7658,41.6571,41.7164,415872.0
2024-11-12 09:30:00,42.1,42.15,41.91,41.99,84484.0,41.6274,41.6768,41.4395,41.5186,84484.0
2024-11-12 09:40:00,41.95,42.05,41.85,42.01,59846.0,41.4791,41.5779,41.3802,41.5384,59846.0
2024-11-12 09:50:00,41.99,42.04,41.96,42.01,25970.0,41.5186,41.5681,41.489,41.5384,25970.0
2024-11-12 10:00:00,41.99,42.07,41.98,41.99,48072.0,41.5186,41.5977,41.5087,41.5186,48072.0
2024-11-12 10:10:00,41.98,42.02,41.92,41.94,39734.0,41.5087,41.5483,41.4494,41.4692,39734.0
2024-11-12 10:20:00,41.94,41.95,41.84,41.88,59788.0,41.4692,41.4791,41.3703,41.4099,59788.0
2024-11-12 10:30:00,41.87,41.88,41.82,41.87,38068.0,41.4,41.4099,41.3505,41.4,38068.0
2024-11-12 10:40:00,41.88,41.9,41.74,41.82,50400.0,41.4099,41.4296,41.2714,41.3505,50400.0
2024-11-12 10:50:00,41.82,41.82,41.74,41.77,33526.0,41.3505,41.3505,41.2714,41.3011,33526.0
2024-11-12 11:00:00,41.79,41.84,41.77,41.83,15072.0,41.3209,41.3703,41.3011,41.3604,15072.0
2024-11-12 11:10:00,41.83,41.84,41.7,41.78,51026.0,41.3604,41.3703,41.2319,41.311,51026.0
2024-11-12 11:20:00,41.8,41.8,41.76,41.76,20478.0,41.3308,41.3308,41.2912,41.2912,20478.0
2024-11-12 11:30:00,41.76,41.79,41.69,41.72,30070.0,41.2912,41.3209,41.222,41.2517,30070.0
2024-11-12 11:40:00,41.74,41.74,41.69,41.7,19650.0,41.2714,41.2714,41.222,41.2319,19650.0
2024-11-12 11:50:00,41.69,41.77,41.64,41.64,67388.0,41.222,41.3011,41.1726,41.1726,67388.0
2024-11-12 12:00:00,41.63,41.71,41.59,41.7,44592.0,41.1627,41.2418,41.1231,41.2319,44592.0
2024-11-12 12:10:00,41.71,41.71,41.63,41.64,15212.0,41.2418,41.2418,41.1627,41.1726,15212.0
2024-11-12 12:20:00,41.64,41.72,41.64,41.67,24484.0,41.1726,41.2517,41.1726,41.2022,24484.0
2024-11-12 12:30:00,41.67,41.72,41.67,41.7,18672.0,41.2022,41.2517,41.2022,41.2319,18672.0
2024-11-12 12:40:00,41.69,41.71,41.67,41.68,18966.0,41.222,41.2418,41.2022,41.2121,18966.0
2024-11-12 12:50:00,41.68,41.69,41.6,41.63,19298.0,41.2121,41.222,41.133,41.1627,19298.0
2024-11-12 13:00:00,41.64,41.7,41.62,41.69,11596.0,41.1726,41.2319,41.1528,41.222,11596.0
2024-11-12 13:10:00,41.69,41.77,41.67,41.77,14630.0,41.222,41.3011,41.2022,41.3011,14630.0
2024-11-12 13:20:00,41.79,41.83,41.76,41.81,18994.0,41.3209,41.3604,41.2912,41.3406,18994.0
2024-11-12 13:30:00,41.82,41.88,41.79,41.86,29802.0,41.3505,41.4099,41.3209,41.3901,29802.0
2024-11-12 13:40:00,41.86,41.92,41.83,41.83,33740.0,41.3901,41.4494,41.3604,41.3604,33740.0
2024-11-12 13:50:00,41.83,41.89,41.83,41.89,37546.0,41.3604,41.4197,41.3604,41.4197,37546.0
2024-11-12 14:00:00,41.88,41.93,41.87,41.91,29882.0,41.4099,41.4593,41.4,41.4395,29882.0
2024-11-12 14:10:00,41.9,41.97,41.88,41.97,25766.0,41.4296,41.4988,41.4099,41.4988,25766.0
2024-11-12 14:20:00,41.96,41.98,41.94,41.94,28598.0,41.489,41.5087,41.4692,41.4692,28598.0
2024-11-12 14:30:00,41.93,41.94,41.9,41.9,30644.0,41.4593,41.4692,41.4296,41.4296,30644.0
2024-11-12 14:40:00,41.9,41.94,41.89,41.94,33536.0,41.4296,41.4692,41.4197,41.4692,33536.0
2024-11-12 14:50:00,41.94,41.94,41.85,41.87,32164.0,41.4692,41.4692,41.3802,41.4,32164.0
2024-11-12 15:00:00,41.86,41.87,41.84,41.85,20818.0,41.3901,41.4,41.3703,41.3802,20818.0
2024-11-12 15:10:00,41.85,41.85,41.8,41.82,28820.0,41.3802,41.3802,41.3308,41.3505,28820.0
2024-11-12 15:20:00,41.82,41.83,41.79,41.81,35672.0,41.3505,41.3604,41.3209,41.3406,35672.0
2024-11-12 15:30:00,41.8,41.88,41.8,41.86,55186.0,41.3308,41.4099,41.3308,41.3901,55186.0
2024-11-12 15:40:00,41.86,41.87,41.79,41.79,65018.0,41.3901,41.4,41.3209,41.3209,65018.0
2024-11-12 15:50:00,41.79,41.79,41.72,41.76,330222.0,41.3209,41.3209,41.2517,41.2912,330222.0
2024-11-13 09:30:00,41.78,41.85,41.52,41.77,104800.0,41.311,41.3802,41.0539,41.3011,104800.0
2024-11-13 09:40:00,41.77,41.82,41.68,41.76,27370.0,41.3011,41.3505,41.2121,41.2912,27370.0
2024-11-13 09:50:00,41.72,41.9,41.64,41.88,39006.0,41.2517,41.4296,41.1726,41.4099,39006.0
2024-11-13 10:00:00,41.87,41.87,41.69,41.76,28468.0,41.4,41.4,41.222,41.2912,28468.0
2024-11-13 10:10:00,41.8,41.92,41.77,41.88,38936.0,41.3308,41.4494,41.3011,41.4099,38936.0
2024-11-13 10:20:00,41.88,42.0,41.88,41.99,42836.0,41.4099,41.5285,41.4099,41.5186,42836.0
2024-11-13 10:30:00,41.99,41.99,41.94,41.97,21274.0,41.5186,41.5186,41.4692,41.4988,21274.0
2024-11-13 10:40:00,41.97,42.02,41.94,42.02,40408.0,41.4988,41.5483,41.4692,41.5483,40408.0
2024-11-13 10:50:00,42.02,42.09,42.02,42.07,30458.0,41.5483,41.6175,41.5483,41.5977,30458.0
2024-11-13 11:00:00,42.07,42.17,42.06,42.15,42156.0,41.5977,41.6966,41.5878,41.6768,42156.0
2024-11-13 11:10:00,42.15,42.15,42.06,42.06,16434.0,41.6768,41.6768,41.5878,41.5878,16434.0
2024-11-13 11:20:00,42.07,42.09,42.04,42.08,23210.0,41.5977,41.6175,41.5681,41.6076,23210.0
2024-11-13 11:30:00,42.08,42.08,41.97,42.02,32506.0,41.6076,41.6076,41.4988,41.5483,32506.0
2024-11-13 11:40:00,42.02,42.06,42.02,42.06,29566.0,41.5483,41.5878,41.5483,41.5878,29566.0
2024-11-13 11:50:00,42.07,42.09,42.04,42.08,26688.0,41.5977,41.6175,41.5681,41.6076,26688.0
2024-11-13 12:00:00,42.09,42.13,42.06,42.06,35000.0,41.6175,41.6571,41.5878,41.5878,35000.0
2024-11-13 12:10:00,42.06,42.12,42.06,42.07,32796.0,41.5878,41.6472,41.5878,41.5977,32796.0
2024-11-13 12:20:00,42.06,42.08,41.99,41.99,18064.0,41.5878,41.6076,41.5186,41.5186,18064.0
2024-11-13 12:30:00,41.99,42.01,41.97,42.0,18920.0,41.5186,41.5384,41.4988,41.5285,18920.0
2024-11-13 12:40:00,41.99,42.02,41.97,41.98,20568.0,41.5186,41.5483,41.4988,41.5087,20568.0
2024-11-13 12:50:00,41.98,42.01,41.97,42.01,14896.0,41.5087,41.5384,41.4988,41.5384,14896.0
2024-11-13 13:00:00,42.01,42.05,42.01,42.01,11720.0,41.5384,41.5779,41.5384,41.5384,11720.0
2024-11-13 13:10:00,42.01,42.02,41.99,42.01,23984.0,41.5384,41.5483,41.5186,41.5384,23984.0
2024-11-13 13:20:00,42.01,42.01,41.97,41.99,20550.0,41.5384,41.5384,41.4988,41.5186,20550.0
2024-11-13 13:30:00,41.99,42.0,41.93,41.93,23878.0,41.5186,41.5285,41.4593,41.4593,23878.0
2024-11-13 13:40:00,41.94,41.98,41.93,41.97,25814.0,41.4692,41.5087,41.4593,41.4988,25814.0
2024-11-13 13:50:00,41.98,41.99,41.96,41.98,22286.0,41.5087,41.5186,41.489,41.5087,22286.0
2024-11-13 14:00:00,41.99,42.02,41.97,41.97,24646.0,41.5186,41.5483,41.4988,41.4988,24646.0
2024-11-13 14:10:00,41.96,41.98,41.93,41.93,37872.0,41.489,41.5087,41.4593,41.4593,37872.0
2024-11-13 14:20:00,41.93,41.95,41.92,41.93,30676.0,41.4593,41.4791,41.4494,41.4593,30676.0
2024-11-13 14:30:00,41.93,41.93,41.87,41.88,32436.0,41.4593,41.4593,41.4,41.4099,32436.0
2024-11-13 14:40:00,41.87,41.92,41.86,41.91,30100.0,41.4,41.4494,41.3901,41.4395,30100.0
2024-11-13 14:50:00,41.91,41.94,41.9,41.92,33512.0,41.4395,41.4692,41.4296,41.4494,33512.0
2024-11-13 15:00:00,41.91,41.91,41.83,41.86,33906.0,41.4395,41.4395,41.3604,41.3901,33906.0
2024-11-13 15:10:00,41.85,41.87,41.82,41.82,30614.0,41.3802,41.4,41.3505,41.3505,30614.0
2024-11-13 15:20:00,41.83,41.89,41.82,41.88,51406.0,41.3604,41.4197,41.3505,41.4099,51406.0
2024-11-13 15:30:00,41.88,41.93,41.83,41.9,55682.0,41.4099,41.4593,41.3604,41.4296,55682.0
2024-11-13 15:40:00,41.9,41.9,41.84,41.84,57424.0,41.4296,41.4296,41.3703,41.3703,57424.0
2024-11-13 15:50:00,41.83,41.84,41.75,41.83,354972.0,41.3604,41.3703,41.2813,41.3604,354972.0
2024-11-14 09:30:00,41.74,41.9,41.52,41.54,83740.0,41.2714,41.4296,41.0539,41.0737,83740.0
2024-11-14 09:40:00,41.55,41.63,41.35,41.37,113150.0,41.0836,41.1627,40.8858,40.9056,113150.0
2024-11-14 09:50:00,41.35,41.42,41.21,41.28,182306.0,40.8858,40.955,40.7474,40.8166,182306.0
2024-11-14 10:00:00,41.3,41.3,41.07,41.08,38636.0,40.8364,40.8364,40.609,40.6188,38636.0
2024-11-14 10:10:00,41.08,41.18,41.08,41.12,72320.0,40.6188,40.7177,40.6188,40.6584,72320.0
2024-11-14 10:20:00,41.13,41.34,41.12,41.27,46498.0,40.6683,40.8759,40.6584,40.8067,46498.0
2024-11-14 10:30:00,41.26,41.33,41.21,41.32,36936.0,40.7968,40.866,40.7474,40.8561,36936.0
2024-11-14 10:40:00,41.33,41.38,41.32,41.37,67510.0,40.866,40.9155,40.8561,40.9056,67510.0
2024-11-14 10:50:00,41.38,41.41,41.31,41.31,65914.0,40.9155,40.9451,40.8463,40.8463,65914.0
2024-11-14 11:00:00,41.32,41.32,41.21,41.24,61452.0,40.8561,40.8561,40.7474,40.777,61452.0
2024-11-14 11:10:00,41.25,41.34,41.24,41.31,89812.0,40.7869,40.8759,40.777,40.8463,89812.0
2024-11-14 11:20:00,41.3,41.36,41.26,41.26,46662.0,40.8364,40.8957,40.7968,40.7968,46662.0
2024-11-14 11:30:00,41.26,41.26,41.19,41.21,37986.0,40.7968,40.7968,40.7276,40.7474,37986.0
2024-11-14 11:40:00,41.21,41.24,41.08,41.12,154256.0,40.7474,40.777,40.6188,40.6584,154256.0
2024-11-14 11:50:00,41.12,41.15,41.08,41.14,47188.0,40.6584,40.6881,40.6188,40.6782,47188.0
2024-11-14 12:00:00,41.14,41.19,41.11,41.16,24944.0,40.6782,40.7276,40.6485,40.6979,24944.0
2024-11-14 12:10:00,41.16,41.2,41.11,41.11,25502.0,40.6979,40.7375,40.6485,40.6485,25502.0
2024-11-14 12:20:00,41.12,41.13,41.1,41.1,23512.0,40.6584,40.6683,40.6386,40.6386,23512.0
2024-11-14 12:30:00,41.1,41.18,41.09,41.17,34546.0,40.6386,40.7177,40.6287,40.7078,34546.0
2024-11-14 12:40:00,41.16,41.18,41.09,41.12,32422.0,40.6979,40.7177,40.6287,40.6584,32422.0
2024-11-14 12:50:00,41.1,41.24,41.1,41.24,30872.0,40.6386,40.777,40.6386,40.777,30872.0
2024-11-14 13:00:00,41.24,41.3,41.23,41.29,28202.0,40.777,40.8364,40.7672,40.8265,28202.0
2024-11-14 13:10:00,41.31,41.33,41.27,41.3,101860.0,40.8463,40.866,40.8067,40.8364,101860.0
2024-11-14 13:20:00,41.31,41.37,41.31,41.36,26262.0,40.8463,40.9056,40.8463,40.8957,26262.0
2024-11-14 13:30:00,41.37,41.38,41.34,41.35,26880.0,40.9056,40.9155,40.8759,40.8858,26880.0
2024-11-14 13:40:00,41.35,41.35,41.28,41.28,13326.0,40.8858,40.8858,40.8166,40.8166,13326.0
2024-11-14 13:50:00,41.28,41.29,41.24,41.24,12042.0,40.8166,40.8265,40.777,40.777,12042.0
2024-11-14 14:00:00,41.26,41.34,41.25,41.29,25454.0,40.7968,40.8759,40.7869,40.8265,25454.0
2024-11-14 14:10:00,41.29,41.31,41.27,41.28,28998.0,40.8265,40.8463,40.8067,40.8166,28998.0
2024-11-14 14:20:00,41.27,41.28,41.17,41.19,58446.0,40.8067,40.8166,40.7078,40.7276,58446.0
2024-11-14 14:30:00,41.17,41.24,41.17,41.23,19260.0,40.7078,40.777,40.7078,40.7672,19260.0
2024-11-14 14:40:00,41.24,41.24,41.18,41.18,22694.0,40.777,40.777,40.7177,40.7177,22694.0
2024-11-14 14:50:00,41.18,41.19,41.16,41.17,24850.0,40.7177,40.7276,40.6979,40.7078,24850.0
2024-11-14 15:00:00,41.17,41.18,41.07,41.07,48098.0,40.7078,40.7177,40.609,40.609,48098.0
2024-11-14 15:10:00,41.06,41.13,41.03,41.12,40264.0,40.5991,40.6683,40.5694,40.6584,40264.0
2024-11-14 15:20:00,41.12,41.12,41.05,41.07,46562.0,40.6584,40.6584,40.5892,40.609,46562.0
2024-11-14 15:30:00,41.08,41.13,41.04,41.13,58450.0,40.6188,40.6683,40.5793,40.6683,58450.0
2024-11-14 15:40:00,41.13,41.16,41.05,41.05,69876.0,40.6683,40.6979,40.5892,40.5892,69876.0
2024-11-14 15:50:00,41.05,41.11,41.03,41.09,258166.0,40.5892,40.6485,40.5694,40.6287,258166.0
2024-11-15 09:30:00,40.95,41.07,40.85,41.06,346194.0,40.4903,40.609,40.3914,40.5991,346194.0
2024-11-15 09:40:00,41.04,41.11,41.0,41.08,120618.0,40.5793,40.6485,40.5397,40.6188,120618.0
2024-11-15 09:50:00,41.07,41.09,40.99,41.06,152188.0,40.609,40.6287,40.5298,40.5991,152188.0
2024-11-15 10:00:00,41.07,41.09,40.8,40.84,54880.0,40.609,40.6287,40.342,40.3815,54880.0
2024-11-15 10:10:00,40.83,40.88,40.79,40.87,27168.0,40.3716,40.4211,40.3321,40.4112,27168.0
2024-11-15 10:20:00,40.87,40.9,40.82,40.9,79828.0,40.4112,40.4409,40.3618,40.4409,79828.0
2024-11-15 10:30:00,40.9,40.91,40.82,40.9,49604.0,40.4409,40.4507,40.3618,40.4409,49604.0
2024-11-15 10:40:00,40.9,40.95,40.84,40.91,45442.0,40.4409,40.4903,40.3815,40.4507,45442.0
2024-11-15 10:50:00,40.92,40.95,40.85,40.88,33160.0,40.4606,40.4903,40.3914,40.4211,33160.0
2024-11-15 11:00:00,40.88,40.9,40.83,40.87,20084.0,40.4211,40.4409,40.3716,40.4112,20084.0
2024-11-15 11:10:00,40.87,40.94,40.87,40.92,30690.0,40.4112,40.4804,40.4112,40.4606,30690.0
2024-11-15 11:20:00,40.91,40.96,40.89,40.93,19372.0,40.4507,40.5002,40.431,40.4705,19372.0
2024-11-15 11:30:00,40.93,40.94,40.88,40.88,8220.0,40.4705,40.4804,40.4211,40.4211,8220.0
2024-11-15 11:40:00,40.9,40.96,40.88,40.94,22454.0,40.4409,40.5002,40.4211,40.4804,22454.0
2024-11-15 11:50:00,40.95,40.96,40.91,40.94,14724.0,40.4903,40.5002,40.4507,40.4804,14724.0
2024-11-15 12:00:00,40.93,40.96,40.9,40.91,125994.0,40.4705,40.5002,40.4409,40.4507,125994.0
2024-11-15 12:10:00,40.91,40.96,40.9,40.95,6654.0,40.4507,40.5002,40.4409,40.4903,6654.0
2024-11-15 12:20:00,40.95,40.96,40.9,40.9,10850.0,40.4903,40.5002,40.4409,40.4409,10850.0
2024-11-15 12:30:00,40.91,40.91,40.88,40.88,19294.0,40.4507,40.4507,40.4211,40.4211,19294.0
2024-11-15 12:40:00,40.88,40.88,40.81,40.84,94452.0,40.4211,40.4211,40.3519,40.3815,94452.0
2024-11-15 12:50:00,40.83,40.91,40.79,40.9,27410.0,40.3716,40.4507,40.3321,40.4409,27410.0
2024-11-15 13:00:00,40.92,40.94,40.89,40.91,18268.0,40.4606,40.4804,40.431,40.4507,18268.0
2024-11-15 13:10:00,40.9,40.91,40.85,40.88,36868.0,40.4409,40.4507,40.3914,40.4211,36868.0
2024-11-15 13:20:00,40.88,40.91,40.81,40.85,60412.0,40.4211,40.4507,40.3519,40.3914,60412.0
2024-11-15 13:30:00,40.85,40.85,40.79,40.84,42566.0,40.3914,40.3914,40.3321,40.3815,42566.0
2024-11-15 13:40:00,40.85,40.85,40.77,40.77,31850.0,40.3914,40.3914,40.3123,40.3123,31850.0
2024-11-15 13:50:00,40.77,40.8,40.76,40.8,22602.0,40.3123,40.342,40.3024,40.342,22602.0
2024-11-15 14:00:00,40.8,40.84,40.79,40.84,22466.0,40.342,40.3815,40.3321,40.3815,22466.0
2024-11-15 14:10:00,40.84,40.9,40.82,40.9,27320.0,40.3815,40.4409,40.3618,40.4409,27320.0
2024-11-15 14:20:00,40.92,40.93,40.89,40.92,20624.0,40.4606,40.4705,40.431,40.4606,20624.0
2024-11-15 14:30:00,40.92,40.94,40.91,40.92,18196.0,40.4606,40.4804,40.4507,40.4606,18196.0
2024-11-15 14:40:00,40.92,40.99,40.92,40.98,44938.0,40.4606,40.5298,40.4606,40.52,44938.0
2024-11-15 14:50:00,40.98,40.99,40.89,40.91,23962.0,40.52,40.5298,40.431,40.4507,23962.0
2024-11-15 15:00:00,40.9,40.9,40.82,40.83,103496.0,40.4409,40.4409,40.3618,40.3716,103496.0
2024-11-15 15:10:00,40.82,40.88,40.82,40.85,46562.0,40.3618,40.4211,40.3618,40.3914,46562.0
2024-11-15 15:20:00,40.85,40.88,40.81,40.81,24614.0,40.3914,40.4211,40.3519,40.3519,24614.0
2024-11-15 15:30:00,40.81,40.83,40.77,40.81,49018.0,40.3519,40.3716,40.3123,40.3519,49018.0
2024-11-15 15:40:00,40.81,40.85,40.77,40.85,91868.0,40.3519,40.3914,40.3123,40.3914,91868.0
2024-11-15 15:50:00,40.85,40.97,40.82,40.93,346314.0,40.3914,40.5101,40.3618,40.4705,346314.0
2024-11-18 09:30:00,41.1,41.35,41.03,41.26,114334.0,40.6386,40.8858,40.5694,40.7968,114334.0
2024-11-18 09:40:00,41.25,41.48,41.24,41.27,62600.0,40.7869,41.0143,40.777,40.8067,62600.0
2024-11-18 09:50:00,41.29,41.34,41.13,41.2,60160.0,40.8265,40.8759,40.6683,40.7375,60160.0
2024-11-18 10:00:00,41.21,41.32,41.18,41.31,18732.0,40.7474,40.8561,40.7177,40.8463,18732.0
2024-11-18 10:10:00,41.31,41.36,41.29,41.35,25824.0,40.8463,40.8957,40.8265,40.8858,25824.0
2024-11-18 10:20:00,41.34,41.34,41.23,41.23,29302.0,40.8759,40.8759,40.7672,40.7672,29302.0
2024-11-18 10:30:00,41.23,41.23,41.13,41.14,36290.0,40.7672,40.7672,40.6683,40.6782,36290.0
2024-11-18 10:40:00,41.13,41.17,41.09,41.13,45168.0,40.6683,40.7078,40.6287,40.6683,45168.0
2024-11-18 10:50:00,41.13,41.17,41.09,41.16,53532.0,40.6683,40.7078,40.6287,40.6979,53532.0
2024-11-18 11:00:00,41.16,41.17,41.08,41.08,20104.0,40.6979,40.7078,40.6188,40.6188,20104.0
2024-11-18 11:10:00,41.08,41.1,41.06,41.1,24104.0,40.6188,40.6386,40.5991,40.6386,24104.0
2024-11-18 11:20:00,41.12,41.17,41.1,41.1,19304.0,40.6584,40.7078,40.6386,40.6386,19304.0
2024-11-18 11:30:00,41.09,41.27,41.09,41.24,92430.0,40.6287,40.8067,40.6287,40.777,92430.0
2024-11-18 11:40:00,41.24,41.27,41.2,41.2,33618.0,40.777,40.8067,40.7375,40.7375,33618.0
2024-11-18 11:50:00,41.21,41.25,41.2,41.24,48428.0,40.7474,40.7869,40.7375,40.777,48428.0
2024-11-18 12:00:00,41.23,41.26,41.17,41.2,30400.0,40.7672,40.7968,40.7078,40.7375,30400.0
2024-11-18 12:10:00,41.2,41.21,41.15,41.21,25496.0,40.7375,40.7474,40.6881,40.7474,25496.0
2024-11-18 12:20:00,41.21,41.31,41.21,41.3,40316.0,40.7474,40.8463,40.7474,40.8364,40316.0
2024-11-18 12:30:00,41.28,41.33,41.27,41.33,105260.0,40.8166,40.866,40.8067,40.866,105260.0
2024-11-18 12:40:00,41.32,41.34,41.21,41.21,37578.0,40.8561,40.8759,40.7474,40.7474,37578.0
2024-11-18 12:50:00,41.22,41.26,41.21,41.24,36736.0,40.7573,40.7968,40.7474,40.777,36736.0
2024-11-18 13:00:00,41.21,41.22,41.19,41.21,23694.0,40.7474,40.7573,40.7276,40.7474,23694.0
2024-11-18 13:10:00,41.21,41.22,41.15,41.16,15084.0,40.7474,40.7573,40.6881,40.6979,15084.0
2024-11-18 13:20:00,41.18,41.18,41.1,41.12,13866.0,40.7177,40.7177,40.6386,40.6584,13866.0
2024-11-18 13:30:00,41.12,41.13,41.06,41.06,26468.0,40.6584,40.6683,40.5991,40.5991,26468.0
2024-11-18 13:40:00,41.06,41.06,40.99,41.01,24592.0,40.5991,40.5991,40.5298,40.5496,24592.0
2024-11-18 13:50:00,41.02,41.1,41.02,41.1,39856.0,40.5595,40.6386,40.5595,40.6386,39856.0
2024-11-18 14:00:00,41.09,41.12,41.07,41.07,23552.0,40.6287,40.6584,40.609,40.609,23552.0
2024-11-18 14:10:00,41.08,41.09,41.07,41.08,22526.0,40.6188,40.6287,40.609,40.6188,22526.0
2024-11-18 14:20:00,41.07,41.08,41.02,41.02,21736.0,40.609,40.6188,40.5595,40.5595,21736.0
2024-11-18 14:30:00,41.0,41.03,40.99,41.02,21702.0,40.5397,40.5694,40.5298,40.5595,21702.0
2024-11-18 14:40:00,41.03,41.05,40.99,40.99,15382.0,40.5694,40.5892,40.5298,40.5298,15382.0
2024-11-18 14:50:00,40.99,41.04,40.99,40.99,30168.0,40.5298,40.5793,40.5298,40.5298,30168.0
2024-11-18 15:00:00,40.98,40.99,40.92,40.92,22932.0,40.52,40.5298,40.4606,40.4606,22932.0
2024-11-18 15:10:00,40.92,40.94,40.91,40.92,26788.0,40.4606,40.4804,40.4507,40.4606,26788.0
2024-11-18 15:20:00,40.91,40.92,40.88,40.88,25438.0,40.4507,40.4606,40.4211,40.4211,25438.0
2024-11-18 15:30:00,40.88,40.93,40.88,40.92,31688.0,40.4211,40.4705,40.4211,40.4606,31688.0
2024-11-18 15:40:00,40.92,40.98,40.91,40.97,46620.0,40.4606,40.52,40.4507,40.5101,46620.0
2024-11-18 15:50:00,40.97,41.02,40.85,40.92,423848.0,40.5101,40.5595,40.3914,40.4606,423848.0
2024-11-19 09:30:00,40.49,40.74,40.37,40.74,107620.0,40.0355,40.2827,39.9168,40.2827,107620.0
2024-11-19 09:40:00,40.71,40.73,40.49,40.57,40900.0,40.253,40.2728,40.0355,40.1146,40900.0
2024-11-19 09:50:00,40.56,40.67,40.51,40.65,32428.0,40.1047,40.2134,40.0552,40.1937,32428.0
2024-11-19 10:00:00,40.62,40.64,40.56,40.63,40830.0,40.164,40.1838,40.1047,40.1739,40830.0
2024-11-19 10:10:00,40.63,40.65,40.48,40.54,59598.0,40.1739,40.1937,40.0256,40.0849,59598.0
2024-11-19 10:20:00,40.54,40.65,40.51,40.65,41074.0,40.0849,40.1937,40.0552,40.1937,41074.0
2024-11-19 10:30:00,40.65,40.74,40.62,40.72,38744.0,40.1937,40.2827,40.164,40.2629,38744.0
2024-11-19 10:40:00,40.71,40.8,40.7,40.79,48882.0,40.253,40.342,40.2431,40.3321,48882.0
2024-11-19 10:50:00,40.8,40.8,40.68,40.69,17100.0,40.342,40.342,40.2233,40.2332,17100.0
2024-11-19 11:00:00,40.68,40.7,40.65,40.67,71722.0,40.2233,40.2431,40.1937,40.2134,71722.0
2024-11-19 11:10:00,40.68,40.78,40.67,40.77,23222.0,40.2233,40.3222,40.2134,40.3123,23222.0
2024-11-19 11:20:00,40.73,40.73,40.68,40.72,31468.0,40.2728,40.2728,40.2233,40.2629,31468.0
2024-11-19 11:30:00,40.71,40.75,40.67,40.67,51616.0,40.253,40.2925,40.2134,40.2134,51616.0
2024-11-19 11:40:00,40.69,40.69,40.6,40.62,49794.0,40.2332,40.2332,40.1442,40.164,49794.0
2024-11-19 11:50:00,40.62,40.72,40.58,40.69,45112.0,40.164,40.2629,40.1245,40.2332,45112.0
2024-11-19 12:00:00,40.69,40.7,40.63,40.64,48424.0,40.2332,40.2431,40.1739,40.1838,48424.0
2024-11-19 12:10:00,40.64,40.65,40.6,40.61,25390.0,40.1838,40.1937,40.1442,40.1541,25390.0
2024-11-19 12:20:00,40.6,40.62,40.57,40.6,62722.0,40.1442,40.164,40.1146,40.1442,62722.0
2024-11-19 12:30:00,40.6,40.71,40.6,40.71,23134.0,40.1442,40.253,40.1442,40.253,23134.0
2024-11-19 12:40:00,40.71,40.71,40.67,40.67,11126.0,40.253,40.253,40.2134,40.2134,11126.0
2024-11-19 12:50:00,40.66,40.68,40.65,40.68,15812.0,40.2036,40.2233,40.1937,40.2233,15812.0
2024-11-19 13:00:00,40.68,40.68,40.65,40.68,16614.0,40.2233,40.2233,40.1937,40.2233,16614.0
2024-11-19 13:10:00,40.68,40.71,40.68,40.7,14458.0,40.2233,40.253,40.2233,40.2431,14458.0
2024-11-19 13:20:00,40.7,40.71,40.69,40.71,11182.0,40.2431,40.253,40.2332,40.253,11182.0
2024-11-19 13:30:00,40.71,40.74,40.7,40.74,23582.0,40.253,40.2827,40.2431,40.2827,23582.0
2024-11-19 13:40:00,40.74,40.85,40.74,40.85,24948.0,40.2827,40.3914,40.2827,40.3914,24948.0
2024-11-19 13:50:00,40.85,40.94,40.85,40.91,20982.0,40.3914,40.4804,40.3914,40.4507,20982.0
2024-11-19 14:00:00,40.92,40.93,40.89,40.91,22624.0,40.4606,40.4705,40.431,40.4507,22624.0
2024-11-19 14:10:00,40.91,40.91,40.86,40.87,22282.0,40.4507,40.4507,40.4013,40.4112,22282.0
2024-11-19 14:20:00,40.88,40.93,40.87,40.93,27328.0,40.4211,40.4705,40.4112,40.4705,27328.0
2024-11-19 14:30:00,40.92,40.93,40.81,40.84,34754.0,40.4606,40.4705,40.3519,40.3815,34754.0
2024-11-19 14:40:00,40.84,40.85,40.78,40.8,18322.0,40.3815,40.3914,40.3222,40.342,18322.0
2024-11-19 14:50:00,40.8,40.85,40.8,40.83,36008.0,40.342,40.3914,40.342,40.3716,36008.0
2024-11-19 15:00:00,40.82,40.83,40.77,40.8,47044.0,40.3618,40.3716,40.3123,40.342,47044.0
2024-11-19 15:10:00,40.8,40.8,40.7,40.71,43332.0,40.342,40.342,40.2431,40.253,43332.0
2024-11-19 15:20:00,40.7,40.75,40.7,40.75,49472.0,40.2431,40.2925,40.2431,40.2925,49472.0
2024-11-19 15:30:00,40.75,40.82,40.74,40.81,43420.0,40.2925,40.3618,40.2827,40.3519,43420.0
2024-11-19 15:40:00,40.81,40.81,40.77,40.79,54732.0,40.3519,40.3519,40.3123,40.3321,54732.0
2024-11-19 15:50:00,40.79,40.84,40.77,40.79,277730.0,40.3321,40.3815,40.3123,40.3321,277730.0
2024-11-20 09:30:00,40.46,40.8,40.46,40.56,108502.0,40.0058,40.342,40.0058,40.1047,108502.0
2024-11-20 09:40:00,40.59,40.67,40.53,40.64,41640.0,40.1343,40.2134,40.075,40.1838,41640.0
2024-11-20 09:50:00,40.6,40.61,40.48,40.5,37102.0,40.1442,40.1541,40.0256,40.0454,37102.0
2024-11-20 10:00:00,40.51,40.52,40.42,40.42,46088.0,40.0552,40.0651,39.9662,39.9662,46088.0
2024-11-20 10:10:00,40.43,40.48,40.4,40.46,72416.0,39.9761,40.0256,39.9465,40.0058,72416.0
2024-11-20 10:20:00,40.44,40.48,40.38,40.48,73220.0,39.986,40.0256,39.9267,40.0256,73220.0
2024-11-20 10:30:00,40.48,40.52,40.42,40.52,42546.0,40.0256,40.0651,39.9662,40.0651,42546.0
2024-11-20 10:40:00,40.51,40.59,40.48,40.59,59768.0,40.0552,40.1343,40.0256,40.1343,59768.0
2024-11-20 10:50:00,40.58,40.6,40.55,40.59,28472.0,40.1245,40.1442,40.0948,40.1343,28472.0
2024-11-20 11:00:00,40.59,40.59,40.48,40.51,25160.0,40.1343,40.1343,40.0256,40.0552,25160.0
2024-11-20 11:10:00,40.49,40.55,40.48,40.55,20122.0,40.0355,40.0948,40.0256,40.0948,20122.0
2024-11-20 11:20:00,40.55,40.56,40.47,40.47,16086.0,40.0948,40.1047,40.0157,40.0157,16086.0
2024-11-20 11:30:00,40.48,40.52,40.46,40.51,25338.0,40.0256,40.0651,40.0058,40.0552,25338.0
2024-11-20 11:40:00,40.51,40.58,40.51,40.58,20180.0,40.0552,40.1245,40.0552,40.1245,20180.0
2024-11-20 11:50:00,40.59,40.66,40.59,40.63,35416.0,40.1343,40.2036,40.1343,40.1739,35416.0
2024-11-20 12:00:00,40.63,40.63,40.59,40.59,23008.0,40.1739,40.1739,40.1343,40.1343,23008.0
2024-11-20 12:10:00,40.6,40.6,40.56,40.57,20226.0,40.1442,40.1442,40.1047,40.1146,20226.0
2024-11-20 12:20:00,40.56,40.56,40.52,40.54,20970.0,40.1047,40.1047,40.0651,40.0849,20970.0
2024-11-20 12:30:00,40.54,40.62,40.54,40.62,21776.0,40.0849,40.164,40.0849,40.164,21776.0
2024-11-20 12:40:00,40.61,40.63,40.6,40.63,17012.0,40.1541,40.1739,40.1442,40.1739,17012.0
2024-11-20 12:50:00,40.63,40.63,40.57,40.58,16640.0,40.1739,40.1739,40.1146,40.1245,16640.0
2024-11-20 13:00:00,40.58,40.59,40.57,40.59,14456.0,40.1245,40.1343,40.1146,40.1343,14456.0
2024-11-20 13:10:00,40.58,40.59,40.55,40.55,26302.0,40.1245,40.1343,40.0948,40.0948,26302.0
2024-11-20 13:20:00,40.55,40.61,40.54,40.6,23326.0,40.0948,40.1541,40.0849,40.1442,23326.0
2024-11-20 13:30:00,40.6,40.6,40.58,40.6,20380.0,40.1442,40.1442,40.1245,40.1442,20380.0
2024-11-20 13:40:00,40.6,40.6,40.55,40.57,21434.0,40.1442,40.1442,40.0948,40.1146,21434.0
2024-11-20 13:50:00,40.57,40.59,40.57,40.58,18056.0,40.1146,40.1343,40.1146,40.1245,18056.0
2024-11-20 14:00:00,40.58,40.59,40.57,40.58,19720.0,40.1245,40.1343,40.1146,40.1245,19720.0
2024-11-20 14:10:00,40.58,40.59,40.56,40.58,31182.0,40.1245,40.1343,40.1047,40.1245,31182.0
2024-11-20 14:20:00,40.57,40.62,40.56,40.61,46166.0,40.1146,40.164,40.1047,40.1541,46166.0
2024-11-20 14:30:00,40.61,40.65,40.6,40.65,21886.0,40.1541,40.1937,40.1442,40.1937,21886.0
2024-11-20 14:40:00,40.65,40.73,40.65,40.7,28664.0,40.1937,40.2728,40.1937,40.2431,28664.0
2024-11-20 14:50:00,40.7,40.72,40.67,40.67,21230.0,40.2431,40.2629,40.2134,40.2134,21230.0
2024-11-20 15:00:00,40.66,40.69,40.65,40.65,49422.0,40.2036,40.2332,40.1937,40.1937,49422.0
2024-11-20 15:10:00,40.65,40.7,40.62,40.69,41408.0,40.1937,40.2431,40.164,40.2332,41408.0
2024-11-20 15:20:00,40.69,40.72,40.66,40.71,56272.0,40.2332,40.2629,40.2036,40.253,56272.0
2024-11-20 15:30:00,40.71,40.84,40.71,40.83,74508.0,40.253,40.3815,40.253,40.3716,74508.0
2024-11-20 15:40:00,40.83,40.93,40.83,40.91,113508.0,40.3716,40.4705,40.3716,40.4507,113508.0
2024-11-20 15:50:00,40.91,40.97,40.88,40.91,358906.0,40.4507,40.5101,40.4211,40.4507,358906.0
2024-11-21 09:30:00,41.15,41.3,40.83,40.89,125298.0,40.6881,40.8364,40.3716,40.431,125298.0
2024-11-21 09:40:00,40.87,41.02,40.85,41.02,56878.0,40.4112,40.5595,40.3914,40.5595,56878.0
2024-11-21 09:50:00,41.03,41.15,41.02,41.09,81110.0,40.5694,40.6881,40.5595,40.6287,81110.0
2024-11-21 10:00:00,41.1,41.15,41.05,41.07,57248.0,40.6386,40.6881,40.5892,40.609,57248.0
2024-11-21 10:10:00,41.06,41.14,41.04,41.05,38784.0,40.5991,40.6782,40.5793,40.5892,38784.0
2024-11-21 10:20:00,41.04,41.07,40.94,40.94,37198.0,40.5793,40.609,40.4804,40.4804,37198.0
2024-11-21 10:30:00,40.94,41.08,40.91,41.05,28452.0,40.4804,40.6188,40.4507,40.5892,28452.0
2024-11-21 10:40:00,41.05,41.23,41.05,41.23,29848.0,40.5892,40.7672,40.5892,40.7672,29848.0
2024-11-21 10:50:00,41.24,41.32,41.21,41.27,26934.0,40.777,40.8561,40.7474,40.8067,26934.0
2024-11-21 11:00:00,41.27,41.33,41.27,41.3,35110.0,40.8067,40.866,40.8067,40.8364,35110.0
2024-11-21 11:10:00,41.28,41.36,41.28,41.32,22648.0,40.8166,40.8957,40.8166,40.8561,22648.0
2024-11-21 11:20:00,41.32,41.35,41.3,41.32,26426.0,40.8561,40.8858,40.8364,40.8561,26426.0
2024-11-21 11:30:00,41.32,41.32,41.21,41.23,23846.0,40.8561,40.8561,40.7474,40.7672,23846.0
2024-11-21 11:40:00,41.22,41.24,41.18,41.19,20684.0,40.7573,40.777,40.7177,40.7276,20684.0
2024-11-21 11:50:00,41.2,41.2,41.16,41.2,27962.0,40.7375,40.7375,40.6979,40.7375,27962.0
2024-11-21 12:00:00,41.19,41.21,41.13,41.13,39748.0,40.7276,40.7474,40.6683,40.6683,39748.0
2024-11-21 12:10:00,41.13,41.18,41.13,41.17,21114.0,40.6683,40.7177,40.6683,40.7078,21114.0
2024-11-21 12:20:00,41.18,41.21,41.13,41.19,40252.0,40.7177,40.7474,40.6683,40.7276,40252.0
2024-11-21 12:30:00,41.19,41.21,41.17,41.2,15746.0,40.7276,40.7474,40.7078,40.7375,15746.0
2024-11-21 12:40:00,41.18,41.22,41.17,41.17,23082.0,40.7177,40.7573,40.7078,40.7078,23082.0
2024-11-21 12:50:00,41.17,41.25,41.17,41.24,26060.0,40.7078,40.7869,40.7078,40.777,26060.0
2024-11-21 13:00:00,41.25,41.33,41.25,41.33,23190.0,40.7869,40.866,40.7869,40.866,23190.0
2024-11-21 13:10:00,41.32,41.4,41.32,41.37,28178.0,40.8561,40.9352,40.8561,40.9056,28178.0
2024-11-21 13:20:00,41.35,41.35,41.3,41.32,22272.0,40.8858,40.8858,40.8364,40.8561,22272.0
2024-11-21 13:30:00,41.32,41.32,41.22,41.24,23592.0,40.8561,40.8561,40.7573,40.777,23592.0
2024-11-21 13:40:00,41.23,41.24,41.18,41.19,19156.0,40.7672,40.777,40.7177,40.7276,19156.0
2024-11-21 13:50:00,41.19,41.21,41.18,41.19,30598.0,40.7276,40.7474,40.7177,40.7276,30598.0
2024-11-21 14:00:00,41.2,41.23,41.18,41.21,18002.0,40.7375,40.7672,40.7177,40.7474,18002.0
2024-11-21 14:10:00,41.2,41.22,41.19,41.2,24668.0,40.7375,40.7573,40.7276,40.7375,24668.0
2024-11-21 14:20:00,41.2,41.28,41.2,41.27,16112.0,40.7375,40.8166,40.7375,40.8067,16112.0
2024-11-21 14:30:00,41.27,41.27,41.22,41.25,27202.0,40.8067,40.8067,40.7573,40.7869,27202.0
2024-11-21 14:40:00,41.25,41.26,41.24,41.24,17434.0,40.7869,40.7968,40.777,40.777,17434.0
2024-11-21 14:50:00,41.25,41.26,41.21,41.26,17040.0,40.7869,40.7968,40.7474,40.7968,17040.0
2024-11-21 15:00:00,41.26,41.27,41.23,41.27,20022.0,40.7968,40.8067,40.7672,40.8067,20022.0
2024-11-21 15:10:00,41.27,41.28,41.24,41.24,28476.0,40.8067,40.8166,40.777,40.777,28476.0
2024-11-21 15:20:00,41.24,41.27,41.24,41.26,29282.0,40.777,40.8067,40.777,40.7968,29282.0
2024-11-21 15:30:00,41.24,41.26,41.18,41.2,34066.0,40.777,40.7968,40.7177,40.7375,34066.0
2024-11-21 15:40:00,41.21,41.22,41.17,41.21,35384.0,40.7474,40.7573,40.7078,40.7474,35384.0
2024-11-21 15:50:00,41.21,41.24,41.18,41.18,181284.0,40.7474,40.777,40.7177,40.7177,181284.0
2024-11-22 09:30:00,41.46,41.58,41.37,41.39,76280.0,40.9946,41.1132,40.9056,40.9254,76280.0
2024-11-22 09:40:00,41.39,41.55,41.38,41.54,54990.0,40.9254,41.0836,40.9155,41.0737,54990.0
2024-11-22 09:50:00,41.54,41.61,41.48,41.59,49372.0,41.0737,41.1429,41.0143,41.1231,49372.0
2024-11-22 10:00:00,41.58,41.59,41.51,41.54,33308.0,41.1132,41.1231,41.044,41.0737,33308.0
2024-11-22 10:10:00,41.54,41.63,41.52,41.63,66816.0,41.0737,41.1627,41.0539,41.1627,66816.0
2024-11-22 10:20:00,41.65,41.66,41.48,41.52,34334.0,41.1824,41.1923,41.0143,41.0539,34334.0
2024-11-22 10:30:00,41.52,41.6,41.51,41.58,47686.0,41.0539,41.133,41.044,41.1132,47686.0
2024-11-22 10:40:00,41.57,41.57,41.46,41.46,58292.0,41.1033,41.1033,40.9946,40.9946,58292.0
2024-11-22 10:50:00,41.46,41.58,41.46,41.58,29678.0,40.9946,41.1132,40.9946,41.1132,29678.0
2024-11-22 11:00:00,41.59,41.59,41.5,41.51,16312.0,41.1231,41.1231,41.0341,41.044,16312.0
2024-11-22 11:10:00,41.49,41.5,41.4,41.41,57746.0,41.0242,41.0341,40.9352,40.9451,57746.0
2024-11-22 11:20:00,41.4,41.49,41.4,41.44,31152.0,40.9352,41.0242,40.9352,40.9748,31152.0
2024-11-22 11:30:00,41.45,41.5,41.44,41.48,33254.0,40.9847,41.0341,40.9748,41.0143,33254.0
2024-11-22 11:40:00,41.49,41.49,41.43,41.46,11436.0,41.0242,41.0242,40.9649,40.9946,11436.0
2024-11-22 11:50:00,41.46,41.49,41.46,41.49,19268.0,40.9946,41.0242,40.9946,41.0242,19268.0
2024-11-22 12:00:00,41.48,41.51,41.47,41.51,21586.0,41.0143,41.044,41.0045,41.044,21586.0
2024-11-22 12:10:00,41.51,41.54,41.51,41.54,10638.0,41.044,41.0737,41.044,41.0737,10638.0
2024-11-22 12:20:00,41.54,41.58,41.52,41.52,29356.0,41.0737,41.1132,41.0539,41.0539,29356.0
2024-11-22 12:30:00,41.52,41.52,41.44,41.44,17508.0,41.0539,41.0539,40.9748,40.9748,17508.0
2024-11-22 12:40:00,41.44,41.48,41.44,41.47,15050.0,40.9748,41.0143,40.9748,41.0045,15050.0
2024-11-22 12:50:00,41.47,41.51,41.47,41.49,14446.0,41.0045,41.044,41.0045,41.0242,14446.0
2024-11-22 13:00:00,41.49,41.49,41.46,41.47,16506.0,41.0242,41.0242,40.9946,41.0045,16506.0
2024-11-22 13:10:00,41.47,41.52,41.47,41.52,11318.0,41.0045,41.0539,41.0045,41.0539,11318.0
2024-11-22 13:20:00,41.51,41.54,41.49,41.51,12364.0,41.044,41.0737,41.0242,41.044,12364.0
2024-11-22 13:30:00,41.5,41.56,41.49,41.51,24668.0,41.0341,41.0935,41.0242,41.044,24668.0
2024-11-22 13:40:00,41.5,41.5,41.47,41.48,10628.0,41.0341,41.0341,41.0045,41.0143,10628.0
2024-11-22 13:50:00,41.48,41.51,41.46,41.5,17658.0,41.0143,41.044,40.9946,41.0341,17658.0
2024-11-22 14:00:00,41.49,41.52,41.49,41.51,12838.0,41.0242,41.0539,41.0242,41.044,12838.0
2024-11-22 14:10:00,41.51,41.51,41.42,41.46,25722.0,41.044,41.044,40.955,40.9946,25722.0
2024-11-22 14:20:00,41.47,41.49,41.46,41.47,30858.0,41.0045,41.0242,40.9946,41.0045,30858.0
2024-11-22 14:30:00,41.47,41.51,41.46,41.5,16382.0,41.0045,41.044,40.9946,41.0341,16382.0
2024-11-22 14:40:00,41.48,41.52,41.48,41.49,22934.0,41.0143,41.0539,41.0143,41.0242,22934.0
2024-11-22 14:50:00,41.49,41.54,41.49,41.5,30456.0,41.0242,41.0737,41.0242,41.0341,30456.0
2024-11-22 15:00:00,41.49,41.49,41.43,41.47,16948.0,41.0242,41.0242,40.9649,41.0045,16948.0
2024-11-22 15:10:00,41.47,41.48,41.43,41.48,22964.0,41.0045,41.0143,40.9649,41.0143,22964.0
2024-11-22 15:20:00,41.47,41.48,41.44,41.47,29314.0,41.0045,41.0143,40.9748,41.0045,29314.0
2024-11-22 15:30:00,41.46,41.57,41.46,41.55,24940.0,40.9946,41.1033,40.9946,41.0836,24940.0
2024-11-22 15:40:00,41.56,41.57,41.52,41.57,43006.0,41.0935,41.1033,41.0539,41.1033,43006.0
2024-11-22 15:50:00,41.56,41.6,41.52,41.54,286338.0,41.0935,41.133,41.0539,41.0737,286338.0
2024-11-25 09:30:00,41.63,41.82,41.61,41.68,255802.0,41.1627,41.3505,41.1429,41.2121,255802.0
2024-11-25 09:40:00,41.68,41.77,41.61,41.73,101128.0,41.2121,41.3011,41.1429,41.2615,101128.0
2024-11-25 09:50:00,41.73,41.81,41.65,41.81,103598.0,41.2615,41.3406,41.1824,41.3406,103598.0
2024-11-25 10:00:00,41.82,41.93,41.78,41.88,59374.0,41.3505,41.4593,41.311,41.4099,59374.0
2024-11-25 10:10:00,41.88,41.99,41.84,41.97,59226.0,41.4099,41.5186,41.3703,41.4988,59226.0
2024-11-25 10:20:00,41.99,42.12,41.97,42.09,39020.0,41.5186,41.6472,41.4988,41.6175,39020.0
2024-11-25 10:30:00,42.09,42.12,41.99,42.02,31996.0,41.6175,41.6472,41.5186,41.5483,31996.0
2024-11-25 10:40:00,42.04,42.07,42.01,42.06,34534.0,41.5681,41.5977,41.5384,41.5878,34534.0
2024-11-25 10:50:00,42.06,42.13,42.06,42.13,17708.0,41.5878,41.6571,41.5878,41.6571,17708.0
2024-11-25 11:00:00,42.12,42.13,41.97,41.98,39634.0,41.6472,41.6571,41.4988,41.5087,39634.0
2024-11-25 11:10:00,41.98,42.02,41.97,41.97,41802.0,41.5087,41.5483,41.4988,41.4988,41802.0
2024-11-25 11:20:00,41.96,41.98,41.88,41.89,39700.0,41.489,41.5087,41.4099,41.4197,39700.0
2024-11-25 11:30:00,41.89,41.9,41.79,41.79,27200.0,41.4197,41.4296,41.3209,41.3209,27200.0
2024-11-25 11:40:00,41.81,41.81,41.74,41.77,19416.0,41.3406,41.3406,41.2714,41.3011,19416.0
2024-11-25 11:50:00,41.77,41.87,41.77,41.83,28828.0,41.3011,41.4,41.3011,41.3604,28828.0
2024-11-25 12:00:00,41.83,41.93,41.82,41.91,27512.0,41.3604,41.4593,41.3505,41.4395,27512.0
2024-11-25 12:10:00,41.92,41.94,41.91,41.93,26024.0,41.4494,41.4692,41.4395,41.4593,26024.0
2024-11-25 12:20:00,41.93,41.96,41.87,41.87,25450.0,41.4593,41.489,41.4,41.4,25450.0
2024-11-25 12:30:00,41.88,41.91,41.87,41.91,23066.0,41.4099,41.4395,41.4,41.4395,23066.0
2024-11-25 12:40:00,41.9,41.91,41.81,41.85,14508.0,41.4296,41.4395,41.3406,41.3802,14508.0
2024-11-25 12:50:00,41.85,41.9,41.85,41.88,17034.0,41.3802,41.4296,41.3802,41.4099,17034.0
2024-11-25 13:00:00,41.88,41.98,41.88,41.95,18892.0,41.4099,41.5087,41.4099,41.4791,18892.0
2024-11-25 13:10:00,41.96,42.02,41.96,42.02,17824.0,41.489,41.5483,41.489,41.5483,17824.0
2024-11-25 13:20:00,42.0,42.04,41.99,42.02,19152.0,41.5285,41.5681,41.5186,41.5483,19152.0
2024-11-25 13:30:00,42.02,42.09,42.01,42.08,20382.0,41.5483,41.6175,41.5384,41.6076,20382.0
2024-11-25 13:40:00,42.08,42.09,42.05,42.07,20938.0,41.6076,41.6175,41.5779,41.5977,20938.0
2024-11-25 13:50:00,42.07,42.09,42.04,42.08,21662.0,41.5977,41.6175,41.5681,41.6076,21662.0
2024-11-25 14:00:00,42.08,42.08,42.01,42.01,26600.0,41.6076,41.6076,41.5384,41.5384,26600.0
2024-11-25 14:10:00,42.0,42.02,41.99,42.02,15300.0,41.5285,41.5483,41.5186,41.5483,15300.0
2024-11-25 14:20:00,42.02,42.03,41.97,41.98,15836.0,41.5483,41.5582,41.4988,41.5087,15836.0
2024-11-25 14:30:00,41.99,41.99,41.97,41.97,21288.0,41.5186,41.5186,41.4988,41.4988,21288.0
2024-11-25 14:40:00,41.98,41.99,41.96,41.97,21434.0,41.5087,41.5186,41.489,41.4988,21434.0
2024-11-25 14:50:00,41.97,41.98,41.96,41.98,12768.0,41.4988,41.5087,41.489,41.5087,12768.0
2024-11-25 15:00:00,41.98,42.05,41.97,42.05,27960.0,41.5087,41.5779,41.4988,41.5779,27960.0
2024-11-25 15:10:00,42.06,42.08,42.02,42.02,39496.0,41.5878,41.6076,41.5483,41.5483,39496.0
2024-11-25 15:20:00,42.02,42.02,41.93,41.93,62270.0,41.5483,41.5483,41.4593,41.4593,62270.0
2024-11-25 15:30:00,41.92,42.02,41.91,41.98,68572.0,41.4494,41.5483,41.4395,41.5087,68572.0
2024-11-25 15:40:00,41.99,42.04,41.98,41.99,89502.0,41.5186,41.5681,41.5087,41.5186,89502.0
2024-11-25 15:50:00,41.99,42.02,41.78,41.87,562634.0,41.5186,41.5483,41.311,41.4,562634.0
2024-11-26 09:30:00,41.81,41.84,41.56,41.57,114714.0,41.3406,41.3703,41.0935,41.1033,114714.0
2024-11-26 09:40:00,41.59,41.7,41.51,41.69,34288.0,41.1231,41.2319,41.044,41.222,34288.0
2024-11-26 09:50:00,41.68,41.68,41.59,41.63,44166.0,41.2121,41.2121,41.1231,41.1627,44166.0
2024-11-26 10:00:00,41.63,41.67,41.51,41.52,47280.0,41.1627,41.2022,41.044,41.0539,47280.0
2024-11-26 10:10:00,41.52,41.58,41.51,41.54,61130.0,41.0539,41.1132,41.044,41.0737,61130.0
2024-11-26 10:20:00,41.53,41.58,41.5,41.57,31342.0,41.0638,41.1132,41.0341,41.1033,31342.0
2024-11-26 10:30:00,41.55,41.56,41.44,41.47,32808.0,41.0836,41.0935,40.9748,41.0045,32808.0
2024-11-26 10:40:00,41.48,41.57,41.47,41.54,20076.0,41.0143,41.1033,41.0045,41.0737,20076.0
2024-11-26 10:50:00,41.55,41.63,41.55,41.61,43870.0,41.0836,41.1627,41.0836,41.1429,43870.0
2024-11-26 11:00:00,41.62,41.68,41.59,41.6,24436.0,41.1528,41.2121,41.1231,41.133,24436.0
2024-11-26 11:10:00,41.6,41.65,41.56,41.65,31988.0,41.133,41.1824,41.0935,41.1824,31988.0
2024-11-26 11:20:00,41.67,41.77,41.67,41.76,24096.0,41.2022,41.3011,41.2022,41.2912,24096.0
2024-11-26 11:30:00,41.76,41.79,41.71,41.74,20280.0,41.2912,41.3209,41.2418,41.2714,20280.0
2024-11-26 11:40:00,41.74,41.77,41.73,41.74,20454.0,41.2714,41.3011,41.2615,41.2714,20454.0
2024-11-26 11:50:00,41.76,41.77,41.71,41.72,22396.0,41.2912,41.3011,41.2418,41.2517,22396.0
2024-11-26 12:00:00,41.72,41.72,41.64,41.68,37116.0,41.2517,41.2517,41.1726,41.2121,37116.0
2024-11-26 12:10:00,41.68,41.72,41.67,41.72,46524.0,41.2121,41.2517,41.2022,41.2517,46524.0
2024-11-26 12:20:00,41.72,41.73,41.7,41.71,27138.0,41.2517,41.2615,41.2319,41.2418,27138.0
2024-11-26 12:30:00,41.71,41.73,41.68,41.7,40014.0,41.2418,41.2615,41.2121,41.2319,40014.0
2024-11-26 12:40:00,41.7,41.73,41.66,41.73,60344.0,41.2319,41.2615,41.1923,41.2615,60344.0
2024-11-26 12:50:00,41.76,41.83,41.74,41.81,22248.0,41.2912,41.3604,41.2714,41.3406,22248.0
2024-11-26 13:00:00,41.81,41.83,41.74,41.76,41038.0,41.3406,41.3604,41.2714,41.2912,41038.0
2024-11-26 13:10:00,41.74,41.77,41.72,41.73,22554.0,41.2714,41.3011,41.2517,41.2615,22554.0
2024-11-26 13:20:00,41.73,41.76,41.73,41.74,14238.0,41.2615,41.2912,41.2615,41.2714,14238.0
2024-11-26 13:30:00,41.74,41.77,41.73,41.77,20328.0,41.2714,41.3011,41.2615,41.3011,20328.0
2024-11-26 13:40:00,41.77,41.79,41.77,41.79,21730.0,41.3011,41.3209,41.3011,41.3209,21730.0
2024-11-26 13:50:00,41.79,41.79,41.75,41.76,16476.0,41.3209,41.3209,41.2813,41.2912,16476.0
2024-11-26 14:00:00,41.75,41.85,41.75,41.81,64034.0,41.2813,41.3802,41.2813,41.3406,64034.0
2024-11-26 14:10:00,41.82,41.85,41.8,41.83,43696.0,41.3505,41.3802,41.3308,41.3604,43696.0
2024-11-26 14:20:00,41.84,41.9,41.84,41.88,88762.0,41.3703,41.4296,41.3703,41.4099,88762.0
2024-11-26 14:30:00,41.88,41.88,41.84,41.85,31684.0,41.4099,41.4099,41.3703,41.3802,31684.0
2024-11-26 14:40:00,41.84,41.85,41.82,41.84,34460.0,41.3703,41.3802,41.3505,41.3703,34460.0
2024-11-26 14:50:00,41.85,41.88,41.84,41.88,38994.0,41.3802,41.4099,41.3703,41.4099,38994.0
2024-11-26 15:00:00,41.87,41.93,41.87,41.91,47826.0,41.4,41.4593,41.4,41.4395,47826.0
2024-11-26 15:10:00,41.91,41.98,41.91,41.97,62558.0,41.4395,41.5087,41.4395,41.4988,62558.0
2024-11-26 15:20:00,41.97,42.02,41.96,42.0,92578.0,41.4988,41.5483,41.489,41.5285,92578.0
2024-11-26 15:30:00,42.01,42.06,42.0,42.03,48934.0,41.5384,41.5878,41.5285,41.5582,48934.0
2024-11-26 15:40:00,42.04,42.1,42.03,42.1,60304.0,41.5681,41.6274,41.5582,41.6274,60304.0
2024-11-26 15:50:00,42.1,42.12,42.03,42.05,271148.0,41.6274,41.6472,41.5582,41.5779,271148.0
2024-11-27 09:30:00,42.23,42.25,42.13,42.14,70798.0,41.7559,41.7757,41.6571,41.6669,70798.0
2024-11-27 09:40:00,42.15,42.23,42.15,42.16,38230.0,41.6768,41.7559,41.6768,41.6867,38230.0
2024-11-27 09:50:00,42.16,42.17,42.07,42.09,58540.0,41.6867,41.6966,41.5977,41.6175,58540.0
2024-11-27 10:00:00,42.08,42.13,42.05,42.06,91980.0,41.6076,41.6571,41.5779,41.5878,91980.0
2024-11-27 10:10:00,42.06,42.09,42.04,42.07,54550.0,41.5878,41.6175,41.5681,41.5977,54550.0
2024-11-27 10:20:00,42.03,42.2,42.03,42.17,34450.0,41.5582,41.7263,41.5582,41.6966,34450.0
2024-11-27 10:30:00,42.18,42.19,42.11,42.12,92548.0,41.7065,41.7164,41.6373,41.6472,92548.0
2024-11-27 10:40:00,42.13,42.2,42.07,42.08,99236.0,41.6571,41.7263,41.5977,41.6076,99236.0
2024-11-27 10:50:00,42.07,42.09,42.03,42.04,52218.0,41.5977,41.6175,41.5582,41.5681,52218.0
2024-11-27 11:00:00,42.03,42.12,42.01,42.1,34990.0,41.5582,41.6472,41.5384,41.6274,34990.0
2024-11-27 11:10:00,42.1,42.14,42.06,42.14,26054.0,41.6274,41.6669,41.5878,41.6669,26054.0
2024-11-27 11:20:00,42.12,42.14,42.07,42.1,27888.0,41.6472,41.6669,41.5977,41.6274,27888.0
2024-11-27 11:30:00,42.1,42.1,42.01,42.08,26754.0,41.6274,41.6274,41.5384,41.6076,26754.0
2024-11-27 11:40:00,42.08,42.1,42.05,42.05,36912.0,41.6076,41.6274,41.5779,41.5779,36912.0
2024-11-27 11:50:00,42.05,42.11,42.05,42.11,13842.0,41.5779,41.6373,41.5779,41.6373,13842.0
2024-11-27 12:00:00,42.1,42.11,42.06,42.06,32914.0,41.6274,41.6373,41.5878,41.5878,32914.0
2024-11-27 12:10:00,42.07,42.09,42.07,42.08,100064.0,41.5977,41.6175,41.5977,41.6076,100064.0
2024-11-27 12:20:00,42.08,42.08,42.02,42.03,164938.0,41.6076,41.6076,41.5483,41.5582,164938.0
2024-11-27 12:30:00,42.04,42.06,42.02,42.06,49232.0,41.5681,41.5878,41.5483,41.5878,49232.0
2024-11-27 12:40:00,42.05,42.06,42.0,42.02,14000.0,41.5779,41.5878,41.5285,41.5483,14000.0
2024-11-27 12:50:00,42.02,42.02,42.0,42.02,10530.0,41.5483,41.5483,41.5285,41.5483,10530.0
2024-11-27 13:00:00,42.01,42.01,41.96,41.97,68670.0,41.5384,41.5384,41.489,41.4988,68670.0
2024-11-27 13:10:00,41.97,42.0,41.97,41.99,32406.0,41.4988,41.5285,41.4988,41.5186,32406.0
2024-11-27 13:20:00,41.99,41.99,41.96,41.96,44656.0,41.5186,41.5186,41.489,41.489,44656.0
2024-11-27 13:30:00,41.96,41.97,41.92,41.93,54748.0,41.489,41.4988,41.4494,41.4593,54748.0
2024-11-27 13:40:00,41.93,41.97,41.93,41.97,53902.0,41.4593,41.4988,41.4593,41.4988,53902.0
2024-11-27 13:50:00,41.96,41.98,41.94,41.95,34018.0,41.489,41.5087,41.4692,41.4791,34018.0
2024-11-27 14:00:00,41.96,41.99,41.96,41.97,14130.0,41.489,41.5186,41.489,41.4988,14130.0
2024-11-27 14:10:00,41.95,41.95,41.9,41.91,16886.0,41.4791,41.4791,41.4296,41.4395,16886.0
2024-11-27 14:20:00,41.91,41.95,41.88,41.9,33432.0,41.4395,41.4791,41.4099,41.4296,33432.0
2024-11-27 14:30:00,41.9,41.91,41.88,41.9,19434.0,41.4296,41.4395,41.4099,41.4296,19434.0
2024-11-27 14:40:00,41.9,41.9,41.85,41.88,38308.0,41.4296,41.4296,41.3802,41.4099,38308.0
2024-11-27 14:50:00,41.87,41.9,41.86,41.87,18258.0,41.4,41.4296,41.3901,41.4,18258.0
2024-11-27 15:00:00,41.87,41.88,41.83,41.87,49000.0,41.4,41.4099,41.3604,41.4,49000.0
2024-11-27 15:10:00,41.88,41.88,41.85,41.85,27634.0,41.4099,41.4099,41.3802,41.3802,27634.0
2024-11-27 15:20:00,41.85,41.86,41.84,41.85,23322.0,41.3802,41.3901,41.3703,41.3802,23322.0
2024-11-27 15:30:00,41.85,41.85,41.74,41.75,95640.0,41.3802,41.3802,41.2714,41.2813,95640.0
2024-11-27 15:40:00,41.76,41.9,41.76,41.87,77422.0,41.2912,41.4296,41.2912,41.4,77422.0
2024-11-27 15:50:00,41.87,41.88,41.8,41.85,259316.0,41.4,41.4099,41.3308,41.3802,259316.0
2024-11-29 09:30:00,42.0,42.07,41.85,41.98,97128.0,41.5285,41.5977,41.3802,41.5087,97128.0
2024-11-29 09:40:00,42.01,42.02,41.87,41.98,29924.0,41.5384,41.5483,41.4,41.5087,29924.0
2024-11-29 09:50:00,41.99,41.99,41.81,41.87,59860.0,41.5186,41.5186,41.3406,41.4,59860.0
2024-11-29 10:00:00,41.85,41.93,41.79,41.79,27572.0,41.3802,41.4593,41.3209,41.3209,27572.0
2024-11-29 10:10:00,41.79,41.84,41.68,41.83,55474.0,41.3209,41.3703,41.2121,41.3604,55474.0
2024-11-29 10:20:00,41.82,41.85,41.81,41.84,29788.0,41.3505,41.3802,41.3406,41.3703,29788.0
2024-11-29 10:30:00,41.84,41.85,41.76,41.82,29236.0,41.3703,41.3802,41.2912,41.3505,29236.0
2024-11-29 10:40:00,41.81,41.82,41.77,41.8,22536.0,41.3406,41.3505,41.3011,41.3308,22536.0
2024-11-29 10:50:00,41.8,41.85,41.76,41.77,34630.0,41.3308,41.3802,41.2912,41.3011,34630.0
2024-11-29 11:00:00,41.77,41.77,41.71,41.73,59310.0,41.3011,41.3011,41.2418,41.2615,59310.0
2024-11-29 11:10:00,41.74,41.81,41.69,41.81,27458.0,41.2714,41.3406,41.222,41.3406,27458.0
2024-11-29 11:20:00,41.81,41.83,41.79,41.82,14478.0,41.3406,41.3604,41.3209,41.3505,14478.0
2024-11-29 11:30:00,41.82,41.83,41.79,41.8,21400.0,41.3505,41.3604,41.3209,41.3308,21400.0
2024-11-29 11:40:00,41.81,41.85,41.81,41.83,22412.0,41.3406,41.3802,41.3406,41.3604,22412.0
2024-11-29 11:50:00,41.8,41.82,41.76,41.76,19948.0,41.3308,41.3505,41.2912,41.2912,19948.0
2024-11-29 12:00:00,41.76,41.86,41.75,41.85,34660.0,41.2912,41.3901,41.2813,41.3802,34660.0
2024-11-29 12:10:00,41.85,41.85,41.83,41.85,35416.0,41.3802,41.3802,41.3604,41.3802,35416.0
2024-11-29 12:20:00,41.85,41.85,41.81,41.82,28410.0,41.3802,41.3802,41.3406,41.3505,28410.0
2024-11-29 12:30:00,41.83,41.85,41.8,41.81,29742.0,41.3604,41.3802,41.3308,41.3406,29742.0
2024-11-29 12:40:00,41.81,41.9,41.8,41.9,48744.0,41.3406,41.4296,41.3308,41.4296,48744.0
2024-11-29 12:50:00,41.9,41.92,41.77,41.77,181684.0,41.4296,41.4494,41.3011,41.3011,181684.0
2024-12-02 09:30:00,42.02,42.05,41.67,41.68,133646.0,41.5483,41.5779,41.2022,41.2121,133646.0
2024-12-02 09:40:00,41.67,41.74,41.62,41.62,33554.0,41.2022,41.2714,41.1528,41.1528,33554.0
2024-12-02 09:50:00,41.6,41.65,41.52,41.55,21150.0,41.133,41.1824,41.0539,41.0836,21150.0
2024-12-02 10:00:00,41.52,41.6,41.42,41.49,80408.0,41.0539,41.133,40.955,41.0242,80408.0
2024-12-02 10:10:00,41.49,41.5,41.38,41.41,59148.0,41.0242,41.0341,40.9155,40.9451,59148.0
2024-12-02 10:20:00,41.41,41.54,41.41,41.49,36182.0,40.9451,41.0737,40.9451,41.0242,36182.0
2024-12-02 10:30:00,41.49,41.62,41.48,41.57,43810.0,41.0242,41.1528,41.0143,41.1033,43810.0
2024-12-02 10:40:00,41.58,41.6,41.49,41.54,63076.0,41.1132,41.133,41.0242,41.0737,63076.0
2024-12-02 10:50:00,41.55,41.57,41.48,41.54,113838.0,41.0836,41.1033,41.0143,41.0737,113838.0
2024-12-02 11:00:00,41.53,41.53,41.42,41.49,39800.0,41.0638,41.0638,40.955,41.0242,39800.0
2024-12-02 11:10:00,41.49,41.54,41.47,41.5,40694.0,41.0242,41.0737,41.0045,41.0341,40694.0
2024-12-02 11:20:00,41.51,41.6,41.49,41.59,41568.0,41.044,41.133,41.0242,41.1231,41568.0
2024-12-02 11:30:00,41.59,41.63,41.55,41.59,40770.0,41.1231,41.1627,41.0836,41.1231,40770.0
2024-12-02 11:40:00,41.59,41.6,41.53,41.54,33928.0,41.1231,41.133,41.0638,41.0737,33928.0
2024-12-02 11:50:00,41.53,41.58,41.52,41.57,35514.0,41.0638,41.1132,41.0539,41.1033,35514.0
2024-12-02 12:00:00,41.59,41.6,41.55,41.58,15962.0,41.1231,41.133,41.0836,41.1132,15962.0
2024-12-02 12:10:00,41.57,41.58,41.54,41.55,16500.0,41.1033,41.1132,41.0737,41.0836,16500.0
2024-12-02 12:20:00,41.55,41.58,41.54,41.56,25488.0,41.0836,41.1132,41.0737,41.0935,25488.0
2024-12-02 12:30:00,41.56,41.57,41.55,41.56,21794.0,41.0935,41.1033,41.0836,41.0935,21794.0
2024-12-02 12:40:00,41.56,41.6,41.56,41.6,17228.0,41.0935,41.133,41.0935,41.133,17228.0
2024-12-02 12:50:00,41.6,41.6,41.55,41.55,13192.0,41.133,41.133,41.0836,41.0836,13192.0
2024-12-02 13:00:00,41.55,41.56,41.53,41.53,14256.0,41.0836,41.0935,41.0638,41.0638,14256.0
2024-12-02 13:10:00,41.53,41.55,41.51,41.51,52280.0,41.0638,41.0836,41.044,41.044,52280.0
2024-12-02 13:20:00,41.51,41.56,41.49,41.55,28348.0,41.044,41.0935,41.0242,41.0836,28348.0
2024-12-02 13:30:00,41.55,41.58,41.53,41.55,30794.0,41.0836,41.1132,41.0638,41.0836,30794.0
2024-12-02 13:40:00,41.55,41.55,41.51,41.52,23624.0,41.0836,41.0836,41.044,41.0539,23624.0
2024-12-02 13:50:00,41.52,41.54,41.51,41.52,39258.0,41.0539,41.0737,41.044,41.0539,39258.0
2024-12-02 14:00:00,41.54,41.54,41.47,41.48,26118.0,41.0737,41.0737,41.0045,41.0143,26118.0
2024-12-02 14:10:00,41.48,41.49,41.45,41.49,53938.0,41.0143,41.0242,40.9847,41.0242,53938.0
2024-12-02 14:20:00,41.48,41.48,41.46,41.46,41748.0,41.0143,41.0143,40.9946,40.9946,41748.0
2024-12-02 14:30:00,41.46,41.5,41.45,41.5,23948.0,40.9946,41.0341,40.9847,41.0341,23948.0
2024-12-02 14:40:00,41.49,41.52,41.45,41.52,51334.0,41.0242,41.0539,40.9847,41.0539,51334.0
2024-12-02 14:50:00,41.52,41.54,41.49,41.52,47722.0,41.0539,41.0737,41.0242,41.0539,47722.0
2024-12-02 15:00:00,41.52,41.52,41.44,41.44,61232.0,41.0539,41.0539,40.9748,40.9748,61232.0
2024-12-02 15:10:00,41.44,41.45,41.4,41.42,77234.0,40.9748,40.9847,40.9352,40.955,77234.0
2024-12-02 15:20:00,41.42,41.44,41.4,41.42,97992.0,40.955,40.9748,40.9352,40.955,97992.0
2024-12-02 15:30:00,41.41,41.41,41.38,41.39,70948.0,40.9451,40.9451,40.9155,40.9254,70948.0
2024-12-02 15:40:00,41.38,41.41,41.37,41.39,116508.0,40.9155,40.9451,40.9056,40.9254,116508.0
2024-12-02 15:50:00,41.4,41.4,41.3,41.33,514254.0,40.9352,40.9352,40.8364,40.866,514254.0
2024-12-03 09:30:00,41.47,41.62,41.35,41.43,95600.0,41.0045,41.1528,40.8858,40.9649,95600.0
2024-12-03 09:40:00,41.41,41.43,41.27,41.27,55212.0,40.9451,40.9649,40.8067,40.8067,55212.0
2024-12-03 09:50:00,41.27,41.34,41.23,41.28,58414.0,40.8067,40.8759,40.7672,40.8166,58414.0
2024-12-03 10:00:00,41.27,41.35,41.24,41.31,48880.0,40.8067,40.8858,40.777,40.8463,48880.0
2024-12-03 10:10:00,41.32,41.35,41.27,41.35,40144.0,40.8561,40.8858,40.8067,40.8858,40144.0
2024-12-03 10:20:00,41.35,41.4,41.35,41.36,43402.0,40.8858,40.9352,40.8858,40.8957,43402.0
2024-12-03 10:30:00,41.37,41.37,41.3,41.35,56118.0,40.9056,40.9056,40.8364,40.8858,56118.0
2024-12-03 10:40:00,41.35,41.35,41.28,41.32,24884.0,40.8858,40.8858,40.8166,40.8561,24884.0
2024-12-03 10:50:00,41.32,41.33,41.28,41.29,25196.0,40.8561,40.866,40.8166,40.8265,25196.0
2024-12-03 11:00:00,41.29,41.29,41.16,41.17,26996.0,40.8265,40.8265,40.6979,40.7078,26996.0
2024-12-03 11:10:00,41.17,41.22,41.13,41.2,129594.0,40.7078,40.7573,40.6683,40.7375,129594.0
2024-12-03 11:20:00,41.19,41.23,41.18,41.22,24454.0,40.7276,40.7672,40.7177,40.7573,24454.0
2024-12-03 11:30:00,41.23,41.24,41.21,41.22,29058.0,40.7672,40.777,40.7474,40.7573,29058.0
2024-12-03 11:40:00,41.22,41.23,41.2,41.21,24988.0,40.7573,40.7672,40.7375,40.7474,24988.0
2024-12-03 11:50:00,41.21,41.24,41.15,41.15,40924.0,40.7474,40.777,40.6881,40.6881,40924.0
2024-12-03 12:00:00,41.16,41.25,41.15,41.25,34922.0,40.6979,40.7869,40.6881,40.7869,34922.0
2024-12-03 12:10:00,41.26,41.26,41.23,41.26,43612.0,40.7968,40.7968,40.7672,40.7968,43612.0
2024-12-03 12:20:00,41.26,41.31,41.26,41.3,22482.0,40.7968,40.8463,40.7968,40.8364,22482.0
2024-12-03 12:30:00,41.3,41.35,41.3,41.34,24214.0,40.8364,40.8858,40.8364,40.8759,24214.0
2024-12-03 12:40:00,41.33,41.36,41.33,41.35,27898.0,40.866,40.8957,40.866,40.8858,27898.0
2024-12-03 12:50:00,41.36,41.37,41.33,41.34,27116.0,40.8957,40.9056,40.866,40.8759,27116.0
2024-12-03 13:00:00,41.34,41.35,41.33,41.33,19336.0,40.8759,40.8858,40.866,40.866,19336.0
2024-12-03 13:10:00,41.33,41.34,41.3,41.34,19972.0,40.866,40.8759,40.8364,40.8759,19972.0
2024-12-03 13:20:00,41.34,41.36,41.33,41.35,16792.0,40.8759,40.8957,40.866,40.8858,16792.0
2024-12-03 13:30:00,41.35,41.38,41.32,41.37,21672.0,40.8858,40.9155,40.8561,40.9056,21672.0
2024-12-03 13:40:00,41.37,41.38,41.35,41.37,23904.0,40.9056,40.9155,40.8858,40.9056,23904.0
2024-12-03 13:50:00,41.37,41.38,41.35,41.36,21196.0,40.9056,40.9155,40.8858,40.8957,21196.0
2024-12-03 14:00:00,41.35,41.38,41.34,41.37,26920.0,40.8858,40.9155,40.8759,40.9056,26920.0
2024-12-03 14:10:00,41.37,41.37,41.35,41.37,50796.0,40.9056,40.9056,40.8858,40.9056,50796.0
2024-12-03 14:20:00,41.37,41.38,41.35,41.37,31840.0,40.9056,40.9155,40.8858,40.9056,31840.0
2024-12-03 14:30:00,41.37,41.42,41.37,41.41,28044.0,40.9056,40.955,40.9056,40.9451,28044.0
2024-12-03 14:40:00,41.41,41.44,41.4,41.44,17516.0,40.9451,40.9748,40.9352,40.9748,17516.0
2024-12-03 14:50:00,41.45,41.45,41.44,41.45,27122.0,40.9847,40.9847,40.9748,40.9847,27122.0
2024-12-03 15:00:00,41.45,41.45,41.41,41.42,31014.0,40.9847,40.9847,40.9451,40.955,31014.0
2024-12-03 15:10:00,41.42,41.44,41.41,41.44,35532.0,40.955,40.9748,40.9451,40.9748,35532.0
2024-12-03 15:20:00,41.44,41.45,41.42,41.42,30220.0,40.9748,40.9847,40.955,40.955,30220.0
2024-12-03 15:30:00,41.42,41.43,41.38,41.38,46138.0,40.955,40.9649,40.9155,40.9155,46138.0
2024-12-03 15:40:00,41.4,41.42,41.39,41.42,51862.0,40.9352,40.955,40.9254,40.955,51862.0
2024-12-03 15:50:00,41.42,41.48,41.38,41.38,316486.0,40.955,41.0143,40.9155,40.9155,316486.0
2024-12-04 09:30:00,41.28,41.35,41.05,41.3,111152.0,40.8166,40.8858,40.5892,40.8364,111152.0
2024-12-04 09:40:00,41.31,41.32,41.19,41.28,57230.0,40.8463,40.8561,40.7276,40.8166,57230.0
2024-12-04 09:50:00,41.28,41.33,41.26,41.33,62636.0,40.8166,40.866,40.7968,40.866,62636.0
2024-12-04 10:00:00,41.34,41.37,41.31,41.33,72938.0,40.8759,40.9056,40.8463,40.866,72938.0
2024-12-04 10:10:00,41.33,41.37,41.29,41.31,31448.0,40.866,40.9056,40.8265,40.8463,31448.0
2024-12-04 10:20:00,41.31,41.31,41.21,41.27,16052.0,40.8463,40.8463,40.7474,40.8067,16052.0
2024-12-04 10:30:00,41.27,41.38,41.27,41.35,52260.0,40.8067,40.9155,40.8067,40.8858,52260.0
2024-12-04 10:40:00,41.35,41.38,41.32,41.32,48842.0,40.8858,40.9155,40.8561,40.8561,48842.0
2024-12-04 10:50:00,41.33,41.33,41.26,41.3,31316.0,40.866,40.866,40.7968,40.8364,31316.0
2024-12-04 11:00:00,41.3,41.3,41.26,41.27,16464.0,40.8364,40.8364,40.7968,40.8067,16464.0
2024-12-04 11:10:00,41.27,41.3,41.26,41.3,33184.0,40.8067,40.8364,40.7968,40.8364,33184.0
2024-12-04 11:20:00,41.31,41.32,41.24,41.25,37162.0,40.8463,40.8561,40.777,40.7869,37162.0
2024-12-04 11:30:00,41.26,41.33,41.24,41.33,38980.0,40.7968,40.866,40.777,40.866,38980.0
2024-12-04 11:40:00,41.33,41.33,41.27,41.29,38616.0,40.866,40.866,40.8067,40.8265,38616.0
2024-12-04 11:50:00,41.3,41.3,41.23,41.24,31592.0,40.8364,40.8364,40.7672,40.777,31592.0
2024-12-04 12:00:00,41.24,41.24,41.2,41.22,56438.0,40.777,40.777,40.7375,40.7573,56438.0
2024-12-04 12:10:00,41.22,41.25,41.21,41.23,29486.0,40.7573,40.7869,40.7474,40.7672,29486.0
2024-12-04 12:20:00,41.24,41.26,41.21,41.23,18228.0,40.777,40.7968,40.7474,40.7672,18228.0
2024-12-04 12:30:00,41.24,41.24,41.23,41.23,17438.0,40.777,40.777,40.7672,40.7672,17438.0
2024-12-04 12:40:00,41.23,41.23,41.2,41.22,27624.0,40.7672,40.7672,40.7375,40.7573,27624.0
2024-12-04 12:50:00,41.21,41.22,41.16,41.16,32238.0,40.7474,40.7573,40.6979,40.6979,32238.0
2024-12-04 13:00:00,41.16,41.17,41.15,41.16,14038.0,40.6979,40.7078,40.6881,40.6979,14038.0
2024-12-04 13:10:00,41.17,41.17,41.1,41.1,14434.0,40.7078,40.7078,40.6386,40.6386,14434.0
2024-12-04 13:20:00,41.1,41.1,41.07,41.08,25948.0,40.6386,40.6386,40.609,40.6188,25948.0
2024-12-04 13:30:00,41.07,41.07,41.02,41.05,57382.0,40.609,40.609,40.5595,40.5892,57382.0
2024-12-04 13:40:00,41.05,41.1,41.04,41.09,58264.0,40.5892,40.6386,40.5793,40.6287,58264.0
2024-12-04 13:50:00,41.1,41.13,41.08,41.13,61816.0,40.6386,40.6683,40.6188,40.6683,61816.0
2024-12-04 14:00:00,41.1,41.13,41.06,41.07,26318.0,40.6386,40.6683,40.5991,40.609,26318.0
2024-12-04 14:10:00,41.07,41.07,41.05,41.06,31580.0,40.609,40.609,40.5892,40.5991,31580.0
2024-12-04 14:20:00,41.06,41.09,41.04,41.04,25966.0,40.5991,40.6287,40.5793,40.5793,25966.0
2024-12-04 14:30:00,41.04,41.09,41.02,41.06,35490.0,40.5793,40.6287,40.5595,40.5991,35490.0
2024-12-04 14:40:00,41.06,41.06,41.02,41.05,49552.0,40.5991,40.5991,40.5595,40.5892,49552.0
2024-12-04 14:50:00,41.05,41.05,41.01,41.01,44722.0,40.5892,40.5892,40.5496,40.5496,44722.0
2024-12-04 15:00:00,41.01,41.01,40.96,40.98,75170.0,40.5496,40.5496,40.5002,40.52,75170.0
2024-12-04 15:10:00,40.98,41.01,40.96,41.0,127854.0,40.52,40.5496,40.5002,40.5397,127854.0
2024-12-04 15:20:00,41.0,41.04,40.99,41.01,96408.0,40.5397,40.5793,40.5298,40.5496,96408.0
2024-12-04 15:30:00,41.01,41.02,40.99,41.01,75790.0,40.5496,40.5595,40.5298,40.5496,75790.0
2024-12-04 15:40:00,41.02,41.07,41.01,41.06,206066.0,40.5595,40.609,40.5496,40.5991,206066.0
2024-12-04 15:50:00,41.07,41.11,41.04,41.07,575670.0,40.609,40.6485,40.5793,40.609,575670.0
2024-12-05 09:30:00,41.35,41.35,41.1,41.13,116468.0,40.8858,40.8858,40.6386,40.6683,116468.0
2024-12-05 09:40:00,41.13,41.22,41.1,41.2,68274.0,40.6683,40.7573,40.6386,40.7375,68274.0
2024-12-05 09:50:00,41.21,41.29,41.21,41.27,53422.0,40.7474,40.8265,40.7474,40.8067,53422.0
2024-12-05 10:00:00,41.27,41.27,41.08,41.08,37194.0,40.8067,40.8067,40.6188,40.6188,37194.0
2024-12-05 10:10:00,41.08,41.08,40.96,41.01,46232.0,40.6188,40.6188,40.5002,40.5496,46232.0
2024-12-05 10:20:00,41.01,41.03,40.88,40.88,20922.0,40.5496,40.5694,40.4211,40.4211,20922.0
2024-12-05 10:30:00,40.87,40.95,40.87,40.89,27520.0,40.4112,40.4903,40.4112,40.431,27520.0
2024-12-05 10:40:00,40.9,41.06,40.89,40.99,71304.0,40.4409,40.5991,40.431,40.5298,71304.0
2024-12-05 10:50:00,40.99,41.05,40.98,41.02,24426.0,40.5298,40.5892,40.52,40.5595,24426.0
2024-12-05 11:00:00,41.01,41.02,40.95,40.95,21506.0,40.5496,40.5595,40.4903,40.4903,21506.0
2024-12-05 11:10:00,40.95,40.98,40.94,40.95,18478.0,40.4903,40.52,40.4804,40.4903,18478.0
2024-12-05 11:20:00,40.95,40.97,40.92,40.96,22014.0,40.4903,40.5101,40.4606,40.5002,22014.0
2024-12-05 11:30:00,40.96,40.98,40.93,40.95,25976.0,40.5002,40.52,40.4705,40.4903,25976.0
2024-12-05 11:40:00,40.96,40.96,40.88,40.9,42340.0,40.5002,40.5002,40.4211,40.4409,42340.0
2024-12-05 11:50:00,40.92,40.96,40.92,40.95,19542.0,40.4606,40.5002,40.4606,40.4903,19542.0
2024-12-05 12:00:00,40.95,41.0,40.94,40.99,24166.0,40.4903,40.5397,40.4804,40.5298,24166.0
2024-12-05 12:10:00,40.99,41.02,40.98,41.01,19862.0,40.5298,40.5595,40.52,40.5496,19862.0
2024-12-05 12:20:00,41.01,41.04,40.99,41.02,41064.0,40.5496,40.5793,40.5298,40.5595,41064.0
2024-12-05 12:30:00,41.02,41.04,41.0,41.03,21194.0,40.5595,40.5793,40.5397,40.5694,21194.0
2024-12-05 12:40:00,41.05,41.09,41.05,41.07,26896.0,40.5892,40.6287,40.5892,40.609,26896.0
2024-12-05 12:50:00,41.06,41.13,41.06,41.12,25508.0,40.5991,40.6683,40.5991,40.6584,25508.0
2024-12-05 13:00:00,41.12,41.14,41.1,41.1,34732.0,40.6584,40.6782,40.6386,40.6386,34732.0
2024-12-05 13:10:00,41.1,41.14,41.08,41.13,44550.0,40.6386,40.6782,40.6188,40.6683,44550.0
2024-12-05 13:20:00,41.13,41.16,41.08,41.12,21918.0,40.6683,40.6979,40.6188,40.6584,21918.0
2024-12-05 13:30:00,41.1,41.17,41.09,41.16,36884.0,40.6386,40.7078,40.6287,40.6979,36884.0
2024-12-05 13:40:00,41.18,41.18,41.13,41.14,16040.0,40.7177,40.7177,40.6683,40.6782,16040.0
2024-12-05 13:50:00,41.14,41.14,41.08,41.1,16492.0,40.6782,40.6782,40.6188,40.6386,16492.0
2024-12-05 14:00:00,41.09,41.12,41.07,41.12,21052.0,40.6287,40.6584,40.609,40.6584,21052.0
2024-12-05 14:10:00,41.12,41.12,40.95,40.95,29994.0,40.6584,40.6584,40.4903,40.4903,29994.0
2024-12-05 14:20:00,40.94,40.98,40.94,40.96,26930.0,40.4804,40.52,40.4804,40.5002,26930.0
2024-12-05 14:30:00,40.95,40.97,40.93,40.96,15188.0,40.4903,40.5101,40.4705,40.5002,15188.0
2024-12-05 14:40:00,40.96,40.97,40.94,40.95,18796.0,40.5002,40.5101,40.4804,40.4903,18796.0
2024-12-05 14:50:00,40.95,40.95,40.92,40.94,21690.0,40.4903,40.4903,40.4606,40.4804,21690.0
2024-12-05 15:00:00,40.94,41.02,40.94,40.98,34410.0,40.4804,40.5595,40.4804,40.52,34410.0
2024-12-05 15:10:00,40.98,41.04,40.97,41.02,46704.0,40.52,40.5793,40.5101,40.5595,46704.0
2024-12-05 15:20:00,41.04,41.06,40.95,40.97,59800.0,40.5793,40.5991,40.4903,40.5101,59800.0
2024-12-05 15:30:00,40.97,40.99,40.94,40.98,90640.0,40.5101,40.5298,40.4804,40.52,90640.0
2024-12-05 15:40:00,40.98,40.99,40.88,40.88,102718.0,40.52,40.5298,40.4211,40.4211,102718.0
2024-12-05 15:50:00,40.88,40.93,40.84,40.88,379422.0,40.4211,40.4705,40.3815,40.4211,379422.0
2024-12-06 09:30:00,40.89,41.05,40.77,40.98,101272.0,40.431,40.5892,40.3123,40.52,101272.0
2024-12-06 09:40:00,40.96,40.97,40.83,40.88,17726.0,40.5002,40.5101,40.3716,40.4211,17726.0
2024-12-06 09:50:00,40.89,40.91,40.84,40.86,23672.0,40.431,40.4507,40.3815,40.4013,23672.0
2024-12-06 10:00:00,40.88,40.91,40.83,40.88,22188.0,40.4211,40.4507,40.3716,40.4211,22188.0
2024-12-06 10:10:00,40.88,40.88,40.82,40.82,42238.0,40.4211,40.4211,40.3618,40.3618,42238.0
2024-12-06 10:20:00,40.83,40.87,40.8,40.87,36588.0,40.3716,40.4112,40.342,40.4112,36588.0
2024-12-06 10:30:00,40.88,40.88,40.8,40.81,28150.0,40.4211,40.4211,40.342,40.3519,28150.0
2024-12-06 10:40:00,40.82,40.83,40.77,40.8,22654.0,40.3618,40.3716,40.3123,40.342,22654.0
2024-12-06 10:50:00,40.8,40.85,40.79,40.79,16160.0,40.342,40.3914,40.3321,40.3321,16160.0
2024-12-06 11:00:00,40.79,40.79,40.72,40.74,22082.0,40.3321,40.3321,40.2629,40.2827,22082.0
2024-12-06 11:10:00,40.74,40.74,40.65,40.68,36336.0,40.2827,40.2827,40.1937,40.2233,36336.0
2024-12-06 11:20:00,40.67,40.69,40.63,40.64,38242.0,40.2134,40.2332,40.1739,40.1838,38242.0
2024-12-06 11:30:00,40.64,40.66,40.62,40.62,18354.0,40.1838,40.2036,40.164,40.164,18354.0
2024-12-06 11:40:00,40.63,40.7,40.63,40.69,19644.0,40.1739,40.2431,40.1739,40.2332,19644.0
2024-12-06 11:50:00,40.69,40.71,40.68,40.7,23154.0,40.2332,40.253,40.2233,40.2431,23154.0
2024-12-06 12:00:00,40.69,40.7,40.63,40.66,21132.0,40.2332,40.2431,40.1739,40.2036,21132.0
2024-12-06 12:10:00,40.65,40.66,40.52,40.52,45058.0,40.1937,40.2036,40.0651,40.0651,45058.0
2024-12-06 12:20:00,40.53,40.58,40.5,40.57,54400.0,40.075,40.1245,40.0454,40.1146,54400.0
2024-12-06 12:30:00,40.55,40.57,40.52,40.56,18670.0,40.0948,40.1146,40.0651,40.1047,18670.0
2024-12-06 12:40:00,40.55,40.55,40.47,40.48,26488.0,40.0948,40.0948,40.0157,40.0256,26488.0
2024-12-06 12:50:00,40.48,40.5,40.47,40.49,20336.0,40.0256,40.0454,40.0157,40.0355,20336.0
2024-12-06 13:00:00,40.49,40.55,40.46,40.55,39138.0,40.0355,40.0948,40.0058,40.0948,39138.0
2024-12-06 13:10:00,40.54,40.57,40.51,40.56,48428.0,40.0849,40.1146,40.0552,40.1047,48428.0
2024-12-06 13:20:00,40.56,40.56,40.47,40.49,27142.0,40.1047,40.1047,40.0157,40.0355,27142.0
2024-12-06 13:30:00,40.49,40.52,40.46,40.51,29124.0,40.0355,40.0651,40.0058,40.0552,29124.0
2024-12-06 13:40:00,40.49,40.5,40.47,40.48,30236.0,40.0355,40.0454,40.0157,40.0256,30236.0
2024-12-06 13:50:00,40.49,40.55,40.48,40.51,24032.0,40.0355,40.0948,40.0256,40.0552,24032.0
2024-12-06 14:00:00,40.5,40.51,40.48,40.48,22550.0,40.0454,40.0552,40.0256,40.0256,22550.0
2024-12-06 14:10:00,40.48,40.48,40.45,40.46,34770.0,40.0256,40.0256,39.9959,40.0058,34770.0
2024-12-06 14:20:00,40.46,40.46,40.42,40.46,40378.0,40.0058,40.0058,39.9662,40.0058,40378.0
2024-12-06 14:30:00,40.45,40.46,40.41,40.43,34788.0,39.9959,40.0058,39.9564,39.9761,34788.0
2024-12-06 14:40:00,40.44,40.48,40.44,40.47,144444.0,39.986,40.0256,39.986,40.0157,144444.0
2024-12-06 14:50:00,40.46,40.49,40.42,40.47,146660.0,40.0058,40.0355,39.9662,40.0157,146660.0
2024-12-06 15:00:00,40.47,40.47,40.41,40.46,83290.0,40.0157,40.0157,39.9564,40.0058,83290.0
2024-12-06 15:10:00,40.45,40.49,40.44,40.45,38990.0,39.9959,40.0355,39.986,39.9959,38990.0
2024-12-06 15:20:00,40.46,40.46,40.45,40.46,34614.0,40.0058,40.0058,39.9959,40.0058,34614.0
2024-12-06 15:30:00,40.46,40.48,40.44,40.46,53810.0,40.0058,40.0256,39.986,40.0058,53810.0
2024-12-06 15:40:00,40.45,40.49,40.44,40.47,63758.0,39.9959,40.0355,39.986,40.0157,63758.0
2024-12-06 15:50:00,40.48,40.55,40.47,40.51,377226.0,40.0256,40.0948,40.0157,40.0552,377226.0
2024-12-09 09:30:00,40.73,40.78,40.33,40.38,310658.0,40.2728,40.3222,39.8773,39.9267,310658.0
2024-12-09 09:40:00,40.38,40.46,40.27,40.4,282578.0,39.9267,40.0058,39.8179,39.9465,282578.0
2024-12-09 09:50:00,40.4,40.43,40.26,40.39,88298.0,39.9465,39.9761,39.808,39.9366,88298.0
2024-12-09 10:00:00,40.37,40.41,40.23,40.29,97334.0,39.9168,39.9564,39.7784,39.8377,97334.0
2024-12-09 10:10:00,40.27,40.32,40.22,40.27,162398.0,39.8179,39.8674,39.7685,39.8179,162398.0
2024-12-09 10:20:00,40.27,40.28,40.16,40.18,150584.0,39.8179,39.8278,39.7092,39.7289,150584.0
2024-12-09 10:30:00,40.19,40.21,40.04,40.1,76388.0,39.7388,39.7586,39.5905,39.6498,76388.0
2024-12-09 10:40:00,40.09,40.14,40.01,40.05,174602.0,39.64,39.6894,39.5609,39.6004,174602.0
2024-12-09 10:50:00,40.04,40.07,39.96,39.98,151922.0,39.5905,39.6202,39.5114,39.5312,151922.0
2024-12-09 11:00:00,39.99,40.02,39.94,40.01,48882.0,39.5411,39.5707,39.4916,39.5609,48882.0
2024-12-09 11:10:00,40.02,40.08,39.94,39.94,60092.0,39.5707,39.6301,39.4916,39.4916,60092.0
2024-12-09 11:20:00,39.96,40.01,39.94,39.95,113394.0,39.5114,39.5609,39.4916,39.5015,113394.0
2024-12-09 11:30:00,39.95,39.97,39.88,39.93,43800.0,39.5015,39.5213,39.4323,39.4817,43800.0
2024-12-09 11:40:00,39.93,40.02,39.91,40.0,52802.0,39.4817,39.5707,39.462,39.551,52802.0
2024-12-09 11:50:00,40.0,40.12,39.98,40.12,64362.0,39.551,39.6696,39.5312,39.6696,64362.0
2024-12-09 12:00:00,40.1,40.1,39.99,40.02,22438.0,39.6498,39.6498,39.5411,39.5707,22438.0
2024-12-09 12:10:00,40.03,40.09,40.02,40.06,30498.0,39.5806,39.64,39.5707,39.6103,30498.0
2024-12-09 12:20:00,40.05,40.06,40.02,40.06,59492.0,39.6004,39.6103,39.5707,39.6103,59492.0
2024-12-09 12:30:00,40.05,40.05,39.99,40.02,21350.0,39.6004,39.6004,39.5411,39.5707,21350.0
2024-12-09 12:40:00,40.02,40.08,40.02,40.06,53258.0,39.5707,39.6301,39.5707,39.6103,53258.0
2024-12-09 12:50:00,40.06,40.06,39.99,39.99,18082.0,39.6103,39.6103,39.5411,39.5411,18082.0
2024-12-09 13:00:00,39.98,40.02,39.97,40.01,13220.0,39.5312,39.5707,39.5213,39.5609,13220.0
2024-12-09 13:10:00,40.01,40.02,39.9,39.94,114700.0,39.5609,39.5707,39.4521,39.4916,114700.0
2024-12-09 13:20:00,39.94,39.98,39.9,39.92,16016.0,39.4916,39.5312,39.4521,39.4719,16016.0
2024-12-09 13:30:00,39.92,40.12,39.92,40.12,66100.0,39.4719,39.6696,39.4719,39.6696,66100.0
2024-12-09 13:40:00,40.12,40.12,40.06,40.08,16382.0,39.6696,39.6696,39.6103,39.6301,16382.0
2024-12-09 13:50:00,40.07,40.08,40.03,40.04,33704.0,39.6202,39.6301,39.5806,39.5905,33704.0
2024-12-09 14:00:00,40.03,40.03,39.98,40.02,32798.0,39.5806,39.5806,39.5312,39.5707,32798.0
2024-12-09 14:10:00,40.02,40.04,39.99,40.01,23824.0,39.5707,39.5905,39.5411,39.5609,23824.0
2024-12-09 14:20:00,39.99,40.04,39.99,40.02,24278.0,39.5411,39.5905,39.5411,39.5707,24278.0
2024-12-09 14:30:00,40.02,40.04,40.0,40.03,25606.0,39.5707,39.5905,39.551,39.5806,25606.0
2024-12-09 14:40:00,40.02,40.08,40.01,40.07,62200.0,39.5707,39.6301,39.5609,39.6202,62200.0
2024-12-09 14:50:00,40.06,40.13,40.06,40.09,76198.0,39.6103,39.6795,39.6103,39.64,76198.0
2024-12-09 15:00:00,40.09,40.11,40.08,40.11,15084.0,39.64,39.6597,39.6301,39.6597,15084.0
2024-12-09 15:10:00,40.1,40.11,40.09,40.1,30298.0,39.6498,39.6597,39.64,39.6498,30298.0
2024-12-09 15:20:00,40.1,40.12,40.08,40.1,38714.0,39.6498,39.6696,39.6301,39.6498,38714.0
2024-12-09 15:30:00,40.1,40.13,40.09,40.12,69342.0,39.6498,39.6795,39.64,39.6696,69342.0
2024-12-09 15:40:00,40.12,40.12,40.09,40.1,52238.0,39.6696,39.6696,39.64,39.6498,52238.0
2024-12-09 15:50:00,40.1,40.18,40.1,40.16,311122.0,39.6498,39.7289,39.6498,39.7092,311122.0
2024-12-10 09:30:00,40.0,40.05,39.8,39.91,153164.0,39.551,39.6004,39.3532,39.462,153164.0
2024-12-10 09:40:00,39.91,39.97,39.87,39.93,60424.0,39.462,39.5213,39.4224,39.4817,60424.0
2024-12-10 09:50:00,39.92,40.02,39.9,39.99,66812.0,39.4719,39.5707,39.4521,39.5411,66812.0
2024-12-10 10:00:00,40.0,40.0,39.69,39.71,104606.0,39.551,39.551,39.2444,39.2642,104606.0
2024-12-10 10:10:00,39.69,39.85,39.69,39.79,82104.0,39.2444,39.4026,39.2444,39.3433,82104.0
2024-12-10 10:20:00,39.8,39.87,39.78,39.87,43960.0,39.3532,39.4224,39.3334,39.4224,43960.0
2024-12-10 10:30:00,39.9,39.98,39.89,39.98,96840.0,39.4521,39.5312,39.4422,39.5312,96840.0
2024-12-10 10:40:00,39.98,40.05,39.96,40.05,18806.0,39.5312,39.6004,39.5114,39.6004,18806.0
2024-12-10 10:50:00,40.04,40.1,40.03,40.1,55010.0,39.5905,39.6498,39.5806,39.6498,55010.0
2024-12-10 11:00:00,40.1,40.11,40.04,40.1,40420.0,39.6498,39.6597,39.5905,39.6498,40420.0
2024-12-10 11:10:00,40.12,40.2,40.09,40.14,67630.0,39.6696,39.7487,39.64,39.6894,67630.0
2024-12-10 11:20:00,40.14,40.14,40.03,40.13,54088.0,39.6894,39.6894,39.5806,39.6795,54088.0
2024-12-10 11:30:00,40.13,40.18,40.11,40.14,26690.0,39.6795,39.7289,39.6597,39.6894,26690.0
2024-12-10 11:40:00,40.14,40.19,40.08,40.08,30460.0,39.6894,39.7388,39.6301,39.6301,30460.0
2024-12-10 11:50:00,40.09,40.1,39.99,40.0,44936.0,39.64,39.6498,39.5411,39.551,44936.0
2024-12-10 12:00:00,39.99,40.01,39.88,39.91,81796.0,39.5411,39.5609,39.4323,39.462,81796.0
2024-12-10 12:10:00,39.93,39.94,39.91,39.92,43394.0,39.4817,39.4916,39.462,39.4719,43394.0
2024-12-10 12:20:00,39.91,39.92,39.82,39.84,48200.0,39.462,39.4719,39.373,39.3928,48200.0
2024-12-10 12:30:00,39.84,39.87,39.82,39.84,51058.0,39.3928,39.4224,39.373,39.3928,51058.0
2024-12-10 12:40:00,39.84,39.9,39.83,39.88,32678.0,39.3928,39.4521,39.3829,39.4323,32678.0
2024-12-10 12:50:00,39.88,39.92,39.82,39.82,21408.0,39.4323,39.4719,39.373,39.373,21408.0
2024-12-10 13:00:00,39.82,39.85,39.79,39.85,32866.0,39.373,39.4026,39.3433,39.4026,32866.0
2024-12-10 13:10:00,39.85,39.86,39.83,39.84,14076.0,39.4026,39.4125,39.3829,39.3928,14076.0
2024-12-10 13:20:00,39.84,39.87,39.79,39.79,28120.0,39.3928,39.4224,39.3433,39.3433,28120.0
2024-12-10 13:30:00,39.79,39.88,39.79,39.88,47200.0,39.3433,39.4323,39.3433,39.4323,47200.0
2024-12-10 13:40:00,39.88,39.89,39.81,39.83,18270.0,39.4323,39.4422,39.3631,39.3829,18270.0
2024-12-10 13:50:00,39.82,39.88,39.82,39.84,29690.0,39.373,39.4323,39.373,39.3928,29690.0
2024-12-10 14:00:00,39.84,39.85,39.82,39.85,38082.0,39.3928,39.4026,39.373,39.4026,38082.0
2024-12-10 14:10:00,39.85,39.85,39.79,39.84,25242.0,39.4026,39.4026,39.3433,39.3928,25242.0
2024-12-10 14:20:00,39.84,39.85,39.82,39.84,8028.0,39.3928,39.4026,39.373,39.3928,8028.0
2024-12-10 14:30:00,39.84,39.91,39.83,39.91,33538.0,39.3928,39.462,39.3829,39.462,33538.0
2024-12-10 14:40:00,39.9,39.95,39.9,39.95,17306.0,39.4521,39.5015,39.4521,39.5015,17306.0
2024-12-10 14:50:00,39.94,39.99,39.94,39.99,19388.0,39.4916,39.5411,39.4916,39.5411,19388.0
2024-12-10 15:00:00,39.99,39.99,39.92,39.92,37266.0,39.5411,39.5411,39.4719,39.4719,37266.0
2024-12-10 15:10:00,39.91,39.92,39.84,39.84,39508.0,39.462,39.4719,39.3928,39.3928,39508.0
2024-12-10 15:20:00,39.83,39.88,39.8,39.88,91046.0,39.3829,39.4323,39.3532,39.4323,91046.0
2024-12-10 15:30:00,39.88,39.92,39.87,39.9,67322.0,39.4323,39.4719,39.4224,39.4521,67322.0
2024-12-10 15:40:00,39.9,39.94,39.88,39.92,112006.0,39.4521,39.4916,39.4323,39.4719,112006.0
2024-12-10 15:50:00,39.9,39.91,39.82,39.9,356106.0,39.4521,39.462,39.373,39.4521,356106.0
2024-12-11 09:30:00,39.74,39.91,39.47,39.54,173446.0,39.2939,39.462,39.0269,39.0961,173446.0
2024-12-11 09:40:00,39.58,39.97,39.57,39.77,95450.0,39.1357,39.5213,39.1258,39.3235,95450.0
2024-12-11 09:50:00,39.8,39.85,39.71,39.72,62006.0,39.3532,39.4026,39.2642,39.2741,62006.0
2024-12-11 10:00:00,39.71,39.79,39.68,39.73,34406.0,39.2642,39.3433,39.2346,39.284,34406.0
2024-12-11 10:10:00,39.74,39.77,39.66,39.68,48010.0,39.2939,39.3235,39.2148,39.2346,48010.0
2024-12-11 10:20:00,39.67,39.71,39.63,39.7,32418.0,39.2247,39.2642,39.1851,39.2543,32418.0
2024-12-11 10:30:00,39.71,39.71,39.63,39.68,26146.0,39.2642,39.2642,39.1851,39.2346,26146.0
2024-12-11 10:40:00,39.7,39.81,39.7,39.81,46000.0,39.2543,39.3631,39.2543,39.3631,46000.0
2024-12-11 10:50:00,39.81,39.88,39.79,39.83,49614.0,39.3631,39.4323,39.3433,39.3829,49614.0
2024-12-11 11:00:00,39.84,39.88,39.81,39.81,33354.0,39.3928,39.4323,39.3631,39.3631,33354.0
2024-12-11 11:10:00,39.81,39.93,39.8,39.92,46790.0,39.3631,39.4817,39.3532,39.4719,46790.0
2024-12-11 11:20:00,39.93,39.97,39.92,39.95,29784.0,39.4817,39.5213,39.4719,39.5015,29784.0
2024-12-11 11:30:00,39.96,39.98,39.91,39.97,29662.0,39.5114,39.5312,39.462,39.5213,29662.0
2024-12-11 11:40:00,39.99,39.99,39.94,39.98,19932.0,39.5411,39.5411,39.4916,39.5312,19932.0
2024-12-11 11:50:00,39.98,40.02,39.92,39.95,47582.0,39.5312,39.5707,39.4719,39.5015,47582.0
2024-12-11 12:00:00,39.95,39.99,39.94,39.95,19766.0,39.5015,39.5411,39.4916,39.5015,19766.0
2024-12-11 12:10:00,39.94,39.95,39.9,39.91,26866.0,39.4916,39.5015,39.4521,39.462,26866.0
2024-12-11 12:20:00,39.92,39.92,39.87,39.9,33024.0,39.4719,39.4719,39.4224,39.4521,33024.0
2024-12-11 12:30:00,39.91,39.91,39.85,39.85,33994.0,39.462,39.462,39.4026,39.4026,33994.0
2024-12-11 12:40:00,39.87,39.94,39.87,39.94,16836.0,39.4224,39.4916,39.4224,39.4916,16836.0
2024-12-11 12:50:00,39.93,39.96,39.88,39.91,16368.0,39.4817,39.5114,39.4323,39.462,16368.0
2024-12-11 13:00:00,39.91,39.94,39.86,39.86,12606.0,39.462,39.4916,39.4125,39.4125,12606.0
2024-12-11 13:10:00,39.86,39.86,39.82,39.83,21392.0,39.4125,39.4125,39.373,39.3829,21392.0
2024-12-11 13:20:00,39.82,39.87,39.82,39.87,22816.0,39.373,39.4224,39.373,39.4224,22816.0
2024-12-11 13:30:00,39.88,39.88,39.83,39.84,45970.0,39.4323,39.4323,39.3829,39.3928,45970.0
2024-12-11 13:40:00,39.85,39.88,39.84,39.85,31164.0,39.4026,39.4323,39.3928,39.4026,31164.0
2024-12-11 13:50:00,39.85,39.86,39.79,39.83,35928.0,39.4026,39.4125,39.3433,39.3829,35928.0
2024-12-11 14:00:00,39.82,39.9,39.82,39.87,27940.0,39.373,39.4521,39.373,39.4224,27940.0
2024-12-11 14:10:00,39.88,39.88,39.84,39.85,19262.0,39.4323,39.4323,39.3928,39.4026,19262.0
2024-12-11 14:20:00,39.85,39.85,39.81,39.81,23156.0,39.4026,39.4026,39.3631,39.3631,23156.0
2024-12-11 14:30:00,39.81,39.83,39.8,39.82,26780.0,39.3631,39.3829,39.3532,39.373,26780.0
2024-12-11 14:40:00,39.82,39.83,39.77,39.77,22130.0,39.373,39.3829,39.3235,39.3235,22130.0
2024-12-11 14:50:00,39.77,39.81,39.77,39.8,26064.0,39.3235,39.3631,39.3235,39.3532,26064.0
2024-12-11 15:00:00,39.8,39.82,39.73,39.74,89220.0,39.3532,39.373,39.284,39.2939,89220.0
2024-12-11 15:10:00,39.74,39.78,39.71,39.72,29350.0,39.2939,39.3334,39.2642,39.2741,29350.0
2024-12-11 15:20:00,39.72,39.77,39.71,39.73,102056.0,39.2741,39.3235,39.2642,39.284,102056.0
2024-12-11 15:30:00,39.72,39.73,39.66,39.69,47720.0,39.2741,39.284,39.2148,39.2444,47720.0
2024-12-11 15:40:00,39.69,39.73,39.63,39.7,175772.0,39.2444,39.284,39.1851,39.2543,175772.0
2024-12-11 15:50:00,39.69,39.69,39.62,39.63,317086.0,39.2444,39.2444,39.1752,39.1851,317086.0
2024-12-12 09:30:00,39.62,39.7,39.56,39.57,131818.0,39.1752,39.2543,39.1159,39.1258,131818.0
2024-12-12 09:40:00,39.59,39.64,39.57,39.62,67122.0,39.1456,39.195,39.1258,39.1752,67122.0
2024-12-12 09:50:00,39.63,39.64,39.47,39.57,47724.0,39.1851,39.195,39.0269,39.1258,47724.0
2024-12-12 10:00:00,39.57,39.59,39.38,39.44,45730.0,39.1258,39.1456,38.9379,38.9972,45730.0
2024-12-12 10:10:00,39.46,39.55,39.42,39.52,18982.0,39.017,39.106,38.9775,39.0764,18982.0
2024-12-12 10:20:00,39.52,39.52,39.42,39.47,23552.0,39.0764,39.0764,38.9775,39.0269,23552.0
2024-12-12 10:30:00,39.49,39.49,39.42,39.47,25090.0,39.0467,39.0467,38.9775,39.0269,25090.0
2024-12-12 10:40:00,39.45,39.46,39.35,39.35,19680.0,39.0071,39.017,38.9083,38.9083,19680.0
2024-12-12 10:50:00,39.36,39.43,39.33,39.43,69288.0,38.9181,38.9874,38.8885,38.9874,69288.0
2024-12-12 11:00:00,39.43,39.52,39.43,39.51,34478.0,38.9874,39.0764,38.9874,39.0665,34478.0
2024-12-12 11:10:00,39.51,39.56,39.49,39.56,21630.0,39.0665,39.1159,39.0467,39.1159,21630.0
2024-12-12 11:20:00,39.56,39.68,39.56,39.66,32266.0,39.1159,39.2346,39.1159,39.2148,32266.0
2024-12-12 11:30:00,39.66,39.77,39.65,39.77,54510.0,39.2148,39.3235,39.2049,39.3235,54510.0
2024-12-12 11:40:00,39.78,39.79,39.75,39.77,23366.0,39.3334,39.3433,39.3038,39.3235,23366.0
2024-12-12 11:50:00,39.77,39.77,39.68,39.69,26700.0,39.3235,39.3235,39.2346,39.2444,26700.0
2024-12-12 12:00:00,39.7,39.77,39.7,39.75,75942.0,39.2543,39.3235,39.2543,39.3038,75942.0
2024-12-12 12:10:00,39.74,39.79,39.74,39.78,47324.0,39.2939,39.3433,39.2939,39.3334,47324.0
2024-12-12 12:20:00,39.77,39.79,39.74,39.75,58658.0,39.3235,39.3433,39.2939,39.3038,58658.0
2024-12-12 12:30:00,39.74,39.76,39.71,39.71,38716.0,39.2939,39.3137,39.2642,39.2642,38716.0
2024-12-12 12:40:00,39.73,39.76,39.72,39.74,18110.0,39.284,39.3137,39.2741,39.2939,18110.0
2024-12-12 12:50:00,39.74,39.75,39.72,39.73,28734.0,39.2939,39.3038,39.2741,39.284,28734.0
2024-12-12 13:00:00,39.73,39.73,39.65,39.69,14744.0,39.284,39.284,39.2049,39.2444,14744.0
2024-12-12 13:10:00,39.68,39.68,39.6,39.65,40278.0,39.2346,39.2346,39.1555,39.2049,40278.0
2024-12-12 13:20:00,39.65,39.7,39.65,39.67,14044.0,39.2049,39.2543,39.2049,39.2247,14044.0
2024-12-12 13:30:00,39.66,39.67,39.63,39.64,22516.0,39.2148,39.2247,39.1851,39.195,22516.0
2024-12-12 13:40:00,39.65,39.66,39.63,39.66,17132.0,39.2049,39.2148,39.1851,39.2148,17132.0
2024-12-12 13:50:00,39.66,39.68,39.66,39.66,21300.0,39.2148,39.2346,39.2148,39.2148,21300.0
2024-12-12 14:00:00,39.66,39.69,39.65,39.67,22888.0,39.2148,39.2444,39.2049,39.2247,22888.0
2024-12-12 14:10:00,39.68,39.68,39.63,39.67,28438.0,39.2346,39.2346,39.1851,39.2247,28438.0
2024-12-12 14:20:00,39.67,39.68,39.57,39.57,31302.0,39.2247,39.2346,39.1258,39.1258,31302.0
2024-12-12 14:30:00,39.57,39.6,39.55,39.6,19668.0,39.1258,39.1555,39.106,39.1555,19668.0
2024-12-12 14:40:00,39.59,39.6,39.55,39.56,10894.0,39.1456,39.1555,39.106,39.1159,10894.0
2024-12-12 14:50:00,39.56,39.59,39.53,39.59,14210.0,39.1159,39.1456,39.0862,39.1456,14210.0
2024-12-12 15:00:00,39.59,39.59,39.52,39.52,15340.0,39.1456,39.1456,39.0764,39.0764,15340.0
2024-12-12 15:10:00,39.52,39.53,39.5,39.51,32762.0,39.0764,39.0862,39.0566,39.0665,32762.0
2024-12-12 15:20:00,39.5,39.54,39.5,39.52,29756.0,39.0566,39.0961,39.0566,39.0764,29756.0
2024-12-12 15:30:00,39.52,39.55,39.46,39.47,34502.0,39.0764,39.106,39.017,39.0269,34502.0
2024-12-12 15:40:00,39.46,39.49,39.44,39.44,59708.0,39.017,39.0467,38.9972,38.9972,59708.0
2024-12-12 15:50:00,39.44,39.55,39.42,39.52,238682.0,38.9972,39.106,38.9775,39.0764,238682.0
2024-12-13 09:30:00,39.42,39.52,39.24,39.45,111648.0,38.9775,39.0764,38.7995,39.0071,111648.0
2024-12-13 09:40:00,39.47,39.51,39.3,39.37,75230.0,39.0269,39.0665,38.8588,38.928,75230.0
2024-12-13 09:50:00,39.37,39.38,39.24,39.26,28536.0,38.928,38.9379,38.7995,38.8193,28536.0
2024-12-13 10:00:00,39.26,39.3,39.22,39.27,50826.0,38.8193,38.8588,38.7797,38.8292,50826.0
2024-12-13 10:10:00,39.27,39.27,39.18,39.24,29064.0,38.8292,38.8292,38.7402,38.7995,29064.0
2024-12-13 10:20:00,39.23,39.27,39.19,39.27,52588.0,38.7896,38.8292,38.7501,38.8292,52588.0
2024-12-13 10:30:00,39.27,39.27,39.2,39.23,27890.0,38.8292,38.8292,38.7599,38.7896,27890.0
2024-12-13 10:40:00,39.23,39.24,39.17,39.18,29974.0,38.7896,38.7995,38.7303,38.7402,29974.0
2024-12-13 10:50:00,39.19,39.3,39.16,39.29,59620.0,38.7501,38.8588,38.7204,38.8489,59620.0
2024-12-13 11:00:00,39.28,39.3,39.24,39.27,22882.0,38.839,38.8588,38.7995,38.8292,22882.0
2024-12-13 11:10:00,39.27,39.28,39.22,39.22,19906.0,38.8292,38.839,38.7797,38.7797,19906.0
2024-12-13 11:20:00,39.23,39.35,39.23,39.34,31372.0,38.7896,38.9083,38.7896,38.8984,31372.0
2024-12-13 11:30:00,39.33,39.35,39.29,39.3,20244.0,38.8885,38.9083,38.8489,38.8588,20244.0
2024-12-13 11:40:00,39.28,39.32,39.26,39.27,15682.0,38.839,38.8786,38.8193,38.8292,15682.0
2024-12-13 11:50:00,39.27,39.3,39.26,39.29,20240.0,38.8292,38.8588,38.8193,38.8489,20240.0
2024-12-13 12:00:00,39.28,39.28,39.21,39.21,10234.0,38.839,38.839,38.7698,38.7698,10234.0
2024-12-13 12:10:00,39.22,39.24,39.19,39.21,16978.0,38.7797,38.7995,38.7501,38.7698,16978.0
2024-12-13 12:20:00,39.21,39.23,39.2,39.23,15186.0,38.7698,38.7896,38.7599,38.7896,15186.0
2024-12-13 12:30:00,39.23,39.23,39.15,39.16,29828.0,38.7896,38.7896,38.7105,38.7204,29828.0
2024-12-13 12:40:00,39.13,39.17,39.13,39.13,10264.0,38.6907,38.7303,38.6907,38.6907,10264.0
2024-12-13 12:50:00,39.15,39.17,39.12,39.13,20172.0,38.7105,38.7303,38.6808,38.6907,20172.0
2024-12-13 13:00:00,39.12,39.13,39.1,39.1,17314.0,38.6808,38.6907,38.6611,38.6611,17314.0
2024-12-13 13:10:00,39.1,39.13,39.1,39.1,22314.0,38.6611,38.6907,38.6611,38.6611,22314.0
2024-12-13 13:20:00,39.1,39.12,39.06,39.09,18908.0,38.6611,38.6808,38.6215,38.6512,18908.0
2024-12-13 13:30:00,39.08,39.09,39.05,39.08,35606.0,38.6413,38.6512,38.6116,38.6413,35606.0
2024-12-13 13:40:00,39.07,39.12,39.06,39.11,24132.0,38.6314,38.6808,38.6215,38.671,24132.0
2024-12-13 13:50:00,39.12,39.12,39.1,39.1,31756.0,38.6808,38.6808,38.6611,38.6611,31756.0
2024-12-13 14:00:00,39.1,39.15,39.1,39.15,31202.0,38.6611,38.7105,38.6611,38.7105,31202.0
2024-12-13 14:10:00,39.15,39.16,39.13,39.13,28160.0,38.7105,38.7204,38.6907,38.6907,28160.0
2024-12-13 14:20:00,39.13,39.15,39.1,39.12,34274.0,38.6907,38.7105,38.6611,38.6808,34274.0
2024-12-13 14:30:00,39.12,39.16,39.12,39.16,22412.0,38.6808,38.7204,38.6808,38.7204,22412.0
2024-12-13 14:40:00,39.16,39.18,39.13,39.13,26986.0,38.7204,38.7402,38.6907,38.6907,26986.0
2024-12-13 14:50:00,39.13,39.19,39.13,39.18,61958.0,38.6907,38.7501,38.6907,38.7402,61958.0
2024-12-13 15:00:00,39.18,39.18,39.12,39.13,56592.0,38.7402,38.7402,38.6808,38.6907,56592.0
2024-12-13 15:10:00,39.13,39.17,39.13,39.15,37306.0,38.6907,38.7303,38.6907,38.7105,37306.0
2024-12-13 15:20:00,39.15,39.19,39.13,39.17,36002.0,38.7105,38.7501,38.6907,38.7303,36002.0
2024-12-13 15:30:00,39.16,39.24,39.16,39.24,64618.0,38.7204,38.7995,38.7204,38.7995,64618.0
2024-12-13 15:40:00,39.24,39.24,39.21,39.23,93136.0,38.7995,38.7995,38.7698,38.7896,93136.0
2024-12-13 15:50:00,39.24,39.27,39.14,39.24,559668.0,38.7995,38.8292,38.7006,38.7995,559668.0
2024-12-16 09:30:00,39.38,39.44,39.14,39.22,104186.0,38.9379,38.9972,38.7006,38.7797,104186.0
2024-12-16 09:40:00,39.2,39.24,39.16,39.21,108846.0,38.7599,38.7995,38.7204,38.7698,108846.0
2024-12-16 09:50:00,39.21,39.29,39.19,39.29,150904.0,38.7698,38.8489,38.7501,38.8489,150904.0
2024-12-16 10:00:00,39.29,39.35,39.18,39.19,165650.0,38.8489,38.9083,38.7402,38.7501,165650.0
2024-12-16 10:10:00,39.18,39.22,39.13,39.13,37428.0,38.7402,38.7797,38.6907,38.6907,37428.0
2024-12-16 10:20:00,39.13,39.13,38.99,39.12,81782.0,38.6907,38.6907,38.5523,38.6808,81782.0
2024-12-16 10:30:00,39.11,39.16,39.11,39.13,15162.0,38.671,38.7204,38.671,38.6907,15162.0
2024-12-16 10:40:00,39.15,39.21,39.13,39.19,83514.0,38.7105,38.7698,38.6907,38.7501,83514.0
2024-12-16 10:50:00,39.21,39.26,39.18,39.19,35352.0,38.7698,38.8193,38.7402,38.7501,35352.0
2024-12-16 11:00:00,39.18,39.18,39.1,39.15,70948.0,38.7402,38.7402,38.6611,38.7105,70948.0
2024-12-16 11:10:00,39.13,39.2,39.12,39.14,22374.0,38.6907,38.7599,38.6808,38.7006,22374.0
2024-12-16 11:20:00,39.14,39.15,39.1,39.15,33430.0,38.7006,38.7105,38.6611,38.7105,33430.0
2024-12-16 11:30:00,39.15,39.2,39.14,39.19,35516.0,38.7105,38.7599,38.7006,38.7501,35516.0
2024-12-16 11:40:00,39.18,39.22,39.15,39.2,30684.0,38.7402,38.7797,38.7105,38.7599,30684.0
2024-12-16 11:50:00,39.2,39.22,39.18,39.18,18054.0,38.7599,38.7797,38.7402,38.7402,18054.0
2024-12-16 12:00:00,39.19,39.21,39.15,39.17,30562.0,38.7501,38.7698,38.7105,38.7303,30562.0
2024-12-16 12:10:00,39.18,39.21,39.17,39.2,23922.0,38.7402,38.7698,38.7303,38.7599,23922.0
2024-12-16 12:20:00,39.2,39.21,39.16,39.17,26772.0,38.7599,38.7698,38.7204,38.7303,26772.0
2024-12-16 12:30:00,39.17,39.18,39.1,39.12,41732.0,38.7303,38.7402,38.6611,38.6808,41732.0
2024-12-16 12:40:00,39.13,39.18,39.1,39.12,22200.0,38.6907,38.7402,38.6611,38.6808,22200.0
2024-12-16 12:50:00,39.13,39.13,39.1,39.12,13230.0,38.6907,38.6907,38.6611,38.6808,13230.0
2024-12-16 13:00:00,39.12,39.14,39.09,39.12,16998.0,38.6808,38.7006,38.6512,38.6808,16998.0
2024-12-16 13:10:00,39.12,39.12,39.08,39.09,22226.0,38.6808,38.6808,38.6413,38.6512,22226.0
2024-12-16 13:20:00,39.08,39.1,39.06,39.09,20944.0,38.6413,38.6611,38.6215,38.6512,20944.0
2024-12-16 13:30:00,39.1,39.11,39.06,39.09,47332.0,38.6611,38.671,38.6215,38.6512,47332.0
2024-12-16 13:40:00,39.09,39.1,39.07,39.09,19382.0,38.6512,38.6611,38.6314,38.6512,19382.0
2024-12-16 13:50:00,39.09,39.09,39.02,39.02,26748.0,38.6512,38.6512,38.582,38.582,26748.0
2024-12-16 14:00:00,39.02,39.05,39.02,39.02,16088.0,38.582,38.6116,38.582,38.582,16088.0
2024-12-16 14:10:00,39.02,39.02,38.98,38.99,36406.0,38.582,38.582,38.5424,38.5523,36406.0
2024-12-16 14:20:00,39.01,39.02,38.99,39.02,15862.0,38.5721,38.582,38.5523,38.582,15862.0
2024-12-16 14:30:00,39.0,39.03,38.98,39.02,19298.0,38.5622,38.5919,38.5424,38.582,19298.0
2024-12-16 14:40:00,39.02,39.07,38.99,39.05,39522.0,38.582,38.6314,38.5523,38.6116,39522.0
2024-12-16 14:50:00,39.04,39.13,39.03,39.12,28498.0,38.6017,38.6907,38.5919,38.6808,28498.0
2024-12-16 15:00:00,39.1,39.13,39.07,39.1,36186.0,38.6611,38.6907,38.6314,38.6611,36186.0
2024-12-16 15:10:00,39.1,39.13,39.09,39.1,28468.0,38.6611,38.6907,38.6512,38.6611,28468.0
2024-12-16 15:20:00,39.1,39.1,39.04,39.06,32648.0,38.6611,38.6611,38.6017,38.6215,32648.0
2024-12-16 15:30:00,39.05,39.06,38.96,38.97,40424.0,38.6116,38.6215,38.5226,38.5325,40424.0
2024-12-16 15:40:00,38.97,38.99,38.91,38.99,63500.0,38.5325,38.5523,38.4732,38.5523,63500.0
2024-12-16 15:50:00,38.99,39.09,38.97,39.07,242832.0,38.5523,38.6512,38.5325,38.6314,242832.0
2024-12-17 09:30:00,38.98,39.24,38.8,39.11,170026.0,38.5424,38.7995,38.3644,38.671,170026.0
2024-12-17 09:40:00,39.11,39.13,38.99,38.99,72622.0,38.671,38.6907,38.5523,38.5523,72622.0
2024-12-17 09:50:00,38.99,39.06,38.96,39.02,63296.0,38.5523,38.6215,38.5226,38.582,63296.0
2024-12-17 10:00:00,39.02,39.02,38.92,38.93,47204.0,38.582,38.582,38.4831,38.493,47204.0
2024-12-17 10:10:00,38.94,39.08,38.9,39.04,61796.0,38.5029,38.6413,38.4633,38.6017,61796.0
2024-12-17 10:20:00,39.04,39.08,38.97,38.99,46042.0,38.6017,38.6413,38.5325,38.5523,46042.0
2024-12-17 10:30:00,38.98,38.98,38.88,38.92,32372.0,38.5424,38.5424,38.4435,38.4831,32372.0
2024-12-17 10:40:00,38.93,38.94,38.85,38.88,48074.0,38.493,38.5029,38.4139,38.4435,48074.0
2024-12-17 10:50:00,38.88,38.95,38.87,38.95,22178.0,38.4435,38.5128,38.4336,38.5128,22178.0
2024-12-17 11:00:00,38.96,39.04,38.94,39.03,66200.0,38.5226,38.6017,38.5029,38.5919,66200.0
2024-12-17 11:10:00,39.04,39.04,38.94,38.98,40538.0,38.6017,38.6017,38.5029,38.5424,40538.0
2024-12-17 11:20:00,38.95,38.95,38.87,38.9,14310.0,38.5128,38.5128,38.4336,38.4633,14310.0
2024-12-17 11:30:00,38.9,38.92,38.87,38.87,21906.0,38.4633,38.4831,38.4336,38.4336,21906.0
2024-12-17 11:40:00,38.87,38.94,38.87,38.94,20766.0,38.4336,38.5029,38.4336,38.5029,20766.0
2024-12-17 11:50:00,38.93,38.98,38.91,38.96,34944.0,38.493,38.5424,38.4732,38.5226,34944.0
2024-12-17 12:00:00,38.97,38.99,38.88,38.88,29520.0,38.5325,38.5523,38.4435,38.4435,29520.0
2024-12-17 12:10:00,38.88,38.91,38.88,38.89,20914.0,38.4435,38.4732,38.4435,38.4534,20914.0
2024-12-17 12:20:00,38.9,38.92,38.85,38.85,22722.0,38.4633,38.4831,38.4139,38.4139,22722.0
2024-12-17 12:30:00,38.85,38.88,38.84,38.85,22690.0,38.4139,38.4435,38.404,38.4139,22690.0
2024-12-17 12:40:00,38.85,38.87,38.82,38.83,10970.0,38.4139,38.4336,38.3842,38.3941,10970.0
2024-12-17 12:50:00,38.83,38.85,38.82,38.85,14052.0,38.3941,38.4139,38.3842,38.4139,14052.0
2024-12-17 13:00:00,38.85,38.88,38.77,38.77,28580.0,38.4139,38.4435,38.3348,38.3348,28580.0
2024-12-17 13:10:00,38.76,38.81,38.76,38.77,15324.0,38.3249,38.3743,38.3249,38.3348,15324.0
2024-12-17 13:20:00,38.77,38.94,38.77,38.92,62016.0,38.3348,38.5029,38.3348,38.4831,62016.0
2024-12-17 13:30:00,38.9,38.93,38.88,38.92,40274.0,38.4633,38.493,38.4435,38.4831,40274.0
2024-12-17 13:40:00,38.92,38.95,38.9,38.94,24014.0,38.4831,38.5128,38.4633,38.5029,24014.0
2024-12-17 13:50:00,38.93,38.97,38.93,38.97,15224.0,38.493,38.5325,38.493,38.5325,15224.0
2024-12-17 14:00:00,38.96,38.97,38.9,38.92,60284.0,38.5226,38.5325,38.4633,38.4831,60284.0
2024-12-17 14:10:00,38.91,38.92,38.85,38.9,70662.0,38.4732,38.4831,38.4139,38.4633,70662.0
2024-12-17 14:20:00,38.89,38.92,38.85,38.85,80446.0,38.4534,38.4831,38.4139,38.4139,80446.0
2024-12-17 14:30:00,38.83,38.86,38.82,38.85,13278.0,38.3941,38.4238,38.3842,38.4139,13278.0
2024-12-17 14:40:00,38.85,38.85,38.75,38.75,15714.0,38.4139,38.4139,38.315,38.315,15714.0
2024-12-17 14:50:00,38.76,38.84,38.74,38.83,46198.0,38.3249,38.404,38.3051,38.3941,46198.0
2024-12-17 15:00:00,38.83,38.83,38.79,38.82,60366.0,38.3941,38.3941,38.3545,38.3842,60366.0
2024-12-17 15:10:00,38.82,38.82,38.77,38.78,25310.0,38.3842,38.3842,38.3348,38.3447,25310.0
2024-12-17 15:20:00,38.78,38.8,38.76,38.77,36388.0,38.3447,38.3644,38.3249,38.3348,36388.0
2024-12-17 15:30:00,38.77,38.79,38.76,38.76,44152.0,38.3348,38.3545,38.3249,38.3249,44152.0
2024-12-17 15:40:00,38.76,38.86,38.76,38.86,105450.0,38.3249,38.4238,38.3249,38.4238,105450.0
2024-12-17 15:50:00,38.85,38.9,38.8,38.82,250578.0,38.4139,38.4633,38.3644,38.3842,250578.0
2024-12-18 09:30:00,38.81,38.91,38.67,38.7,220454.0,38.3743,38.4732,38.2359,38.2656,220454.0
2024-12-18 09:40:00,38.7,38.7,38.54,38.55,112568.0,38.2656,38.2656,38.1074,38.1172,112568.0
2024-12-18 09:50:00,38.53,38.63,38.52,38.63,30368.0,38.0975,38.1963,38.0876,38.1963,30368.0
2024-12-18 10:00:00,38.63,38.69,38.6,38.65,75360.0,38.1963,38.2557,38.1667,38.2161,75360.0
2024-12-18 10:10:00,38.63,38.63,38.54,38.59,48236.0,38.1963,38.1963,38.1074,38.1568,48236.0
2024-12-18 10:20:00,38.6,38.63,38.57,38.58,115152.0,38.1667,38.1963,38.137,38.1469,115152.0
2024-12-18 10:30:00,38.58,38.69,38.55,38.67,29378.0,38.1469,38.2557,38.1172,38.2359,29378.0
2024-12-18 10:40:00,38.67,38.68,38.62,38.67,27030.0,38.2359,38.2458,38.1865,38.2359,27030.0
2024-12-18 10:50:00,38.69,38.74,38.68,38.74,45354.0,38.2557,38.3051,38.2458,38.3051,45354.0
2024-12-18 11:00:00,38.74,38.77,38.69,38.69,24878.0,38.3051,38.3348,38.2557,38.2557,24878.0
2024-12-18 11:10:00,38.7,38.72,38.65,38.65,35016.0,38.2656,38.2853,38.2161,38.2161,35016.0
2024-12-18 11:20:00,38.65,38.71,38.61,38.68,30210.0,38.2161,38.2754,38.1766,38.2458,30210.0
2024-12-18 11:30:00,38.67,38.67,38.62,38.63,79044.0,38.2359,38.2359,38.1865,38.1963,79044.0
2024-12-18 11:40:00,38.63,38.63,38.55,38.55,25506.0,38.1963,38.1963,38.1172,38.1172,25506.0
2024-12-18 11:50:00,38.55,38.57,38.54,38.56,86444.0,38.1172,38.137,38.1074,38.1271,86444.0
2024-12-18 12:00:00,38.56,38.56,38.48,38.49,18242.0,38.1271,38.1271,38.048,38.0579,18242.0
2024-12-18 12:10:00,38.49,38.58,38.46,38.55,109242.0,38.0579,38.1469,38.0283,38.1172,109242.0
2024-12-18 12:20:00,38.55,38.58,38.55,38.55,39718.0,38.1172,38.1469,38.1172,38.1172,39718.0
2024-12-18 12:30:00,38.54,38.57,38.54,38.54,6880.0,38.1074,38.137,38.1074,38.1074,6880.0
2024-12-18 12:40:00,38.54,38.54,38.49,38.49,46814.0,38.1074,38.1074,38.0579,38.0579,46814.0
2024-12-18 12:50:00,38.49,38.49,38.44,38.49,11114.0,38.0579,38.0579,38.0085,38.0579,11114.0
2024-12-18 13:00:00,38.48,38.48,38.41,38.43,29474.0,38.048,38.048,37.9788,37.9986,29474.0
2024-12-18 13:10:00,38.44,38.44,38.41,38.41,14878.0,38.0085,38.0085,37.9788,37.9788,14878.0
2024-12-18 13:20:00,38.4,38.42,38.39,38.42,54584.0,37.9689,37.9887,37.959,37.9887,54584.0
2024-12-18 13:30:00,38.42,38.48,38.41,38.48,12998.0,37.9887,38.048,37.9788,38.048,12998.0
2024-12-18 13:40:00,38.47,38.51,38.46,38.49,46140.0,38.0381,38.0777,38.0283,38.0579,46140.0
2024-12-18 13:50:00,38.49,38.51,38.47,38.47,62730.0,38.0579,38.0777,38.0381,38.0381,62730.0
2024-12-18 14:00:00,38.46,38.51,38.16,38.16,177874.0,38.0283,38.0777,37.7316,37.7316,177874.0
2024-12-18 14:10:00,38.18,38.19,38.1,38.17,88304.0,37.7514,37.7613,37.6723,37.7415,88304.0
2024-12-18 14:20:00,38.19,38.25,38.18,38.19,46094.0,37.7613,37.8206,37.7514,37.7613,46094.0
2024-12-18 14:30:00,38.18,38.3,38.16,38.17,30186.0,37.7514,37.87,37.7316,37.7415,30186.0
2024-12-18 14:40:00,38.16,38.18,38.05,38.12,80282.0,37.7316,37.7514,37.6229,37.6921,80282.0
2024-12-18 14:50:00,38.13,38.13,38.05,38.08,119862.0,37.702,37.702,37.6229,37.6525,119862.0
2024-12-18 15:00:00,38.09,38.13,38.04,38.06,65204.0,37.6624,37.702,37.613,37.6327,65204.0
2024-12-18 15:10:00,38.08,38.09,37.88,37.93,133148.0,37.6525,37.6624,37.4548,37.5042,133148.0
2024-12-18 15:20:00,37.93,37.95,37.72,37.74,242922.0,37.5042,37.524,37.2966,37.3163,242922.0
2024-12-18 15:30:00,37.74,37.83,37.66,37.66,116854.0,37.3163,37.4053,37.2372,37.2372,116854.0
2024-12-18 15:40:00,37.66,37.66,37.41,37.56,126288.0,37.2372,37.2372,36.99,37.1384,126288.0
2024-12-18 15:50:00,37.55,37.59,37.3,37.32,580854.0,37.1285,37.168,36.8813,36.901,580854.0
2024-12-19 09:30:00,37.47,37.65,37.46,37.63,166288.0,37.0494,37.2273,37.0395,37.2076,166288.0
2024-12-19 09:40:00,37.63,37.77,37.43,37.44,100118.0,37.2076,37.346,37.0098,37.0197,100118.0
2024-12-19 09:50:00,37.43,37.44,37.3,37.33,89664.0,37.0098,37.0197,36.8813,36.9109,89664.0
2024-12-19 10:00:00,37.34,37.4,37.27,37.31,76236.0,36.9208,36.9802,36.8516,36.8912,76236.0
2024-12-19 10:10:00,37.3,37.35,37.2,37.24,100478.0,36.8813,36.9307,36.7824,36.8219,100478.0
2024-12-19 10:20:00,37.24,37.26,37.14,37.18,39958.0,36.8219,36.8417,36.7231,36.7626,39958.0
2024-12-19 10:30:00,37.17,37.22,37.12,37.18,114444.0,36.7527,36.8022,36.7033,36.7626,114444.0
2024-12-19 10:40:00,37.18,37.2,37.1,37.17,78404.0,36.7626,36.7824,36.6835,36.7527,78404.0
2024-12-19 10:50:00,37.18,37.18,37.02,37.13,49732.0,36.7626,36.7626,36.6044,36.7132,49732.0
2024-12-19 11:00:00,37.1,37.2,37.1,37.2,107604.0,36.6835,36.7824,36.6835,36.7824,107604.0
2024-12-19 11:10:00,37.2,37.23,37.15,37.2,32750.0,36.7824,36.8121,36.733,36.7824,32750.0
2024-12-19 11:20:00,37.18,37.29,37.18,37.26,51068.0,36.7626,36.8714,36.7626,36.8417,51068.0
2024-12-19 11:30:00,37.25,37.28,37.21,37.26,23996.0,36.8318,36.8615,36.7923,36.8417,23996.0
2024-12-19 11:40:00,37.26,37.51,37.26,37.46,103446.0,36.8417,37.0889,36.8417,37.0395,103446.0
2024-12-19 11:50:00,37.46,37.46,37.34,37.35,32072.0,37.0395,37.0395,36.9208,36.9307,32072.0
2024-12-19 12:00:00,37.35,37.35,37.24,37.27,38676.0,36.9307,36.9307,36.8219,36.8516,38676.0
2024-12-19 12:10:00,37.27,37.32,37.25,37.32,23020.0,36.8516,36.901,36.8318,36.901,23020.0
2024-12-19 12:20:00,37.32,37.33,37.21,37.24,128746.0,36.901,36.9109,36.7923,36.8219,128746.0
2024-12-19 12:30:00,37.25,37.26,37.18,37.24,83166.0,36.8318,36.8417,36.7626,36.8219,83166.0
2024-12-19 12:40:00,37.24,37.25,37.16,37.22,23020.0,36.8219,36.8318,36.7428,36.8022,23020.0
2024-12-19 12:50:00,37.21,37.27,37.19,37.25,36678.0,36.7923,36.8516,36.7725,36.8318,36678.0
2024-12-19 13:00:00,37.23,37.23,37.16,37.2,61396.0,36.8121,36.8121,36.7428,36.7824,61396.0
2024-12-19 13:10:00,37.2,37.23,37.16,37.23,47152.0,36.7824,36.8121,36.7428,36.8121,47152.0
2024-12-19 13:20:00,37.24,37.28,37.19,37.27,40098.0,36.8219,36.8615,36.7725,36.8516,40098.0
2024-12-19 13:30:00,37.26,37.26,37.19,37.2,43196.0,36.8417,36.8417,36.7725,36.7824,43196.0
2024-12-19 13:40:00,37.2,37.24,37.19,37.24,36434.0,36.7824,36.8219,36.7725,36.8219,36434.0
2024-12-19 13:50:00,37.24,37.32,37.23,37.3,49478.0,36.8219,36.901,36.8121,36.8813,49478.0
2024-12-19 14:00:00,37.3,37.32,37.22,37.22,51284.0,36.8813,36.901,36.8022,36.8022,51284.0
2024-12-19 14:10:00,37.23,37.23,37.16,37.18,35502.0,36.8121,36.8121,36.7428,36.7626,35502.0
2024-12-19 14:20:00,37.18,37.21,37.15,37.2,34050.0,36.7626,36.7923,36.733,36.7824,34050.0
2024-12-19 14:30:00,37.2,37.24,37.19,37.22,31958.0,36.7824,36.8219,36.7725,36.8022,31958.0
2024-12-19 14:40:00,37.22,37.24,37.18,37.22,37248.0,36.8022,36.8219,36.7626,36.8022,37248.0
2024-12-19 14:50:00,37.22,37.23,37.15,37.16,27466.0,36.8022,36.8121,36.733,36.7428,27466.0
2024-12-19 15:00:00,37.16,37.22,37.16,37.22,39468.0,36.7428,36.8022,36.7428,36.8022,39468.0
2024-12-19 15:10:00,37.21,37.24,37.2,37.21,40000.0,36.7923,36.8219,36.7824,36.7923,40000.0
2024-12-19 15:20:00,37.21,37.23,37.15,37.15,55158.0,36.7923,36.8121,36.733,36.733,55158.0
2024-12-19 15:30:00,37.16,37.23,37.08,37.21,92820.0,36.7428,36.8121,36.6637,36.7923,92820.0
2024-12-19 15:40:00,37.21,37.23,37.16,37.19,166924.0,36.7923,36.8121,36.7428,36.7725,166924.0
2024-12-19 15:50:00,37.18,37.18,37.01,37.01,490202.0,36.7626,36.7626,36.5945,36.5945,490202.0
2024-12-20 09:30:00,36.82,37.4,36.71,37.29,1374604.0,36.4067,36.9802,36.2979,36.8714,1374604.0
2024-12-20 09:40:00,37.28,37.41,37.14,37.2,174388.0,36.8615,36.99,36.7231,36.7824,174388.0
2024-12-20 09:50:00,37.22,37.25,37.06,37.08,102838.0,36.8022,36.8318,36.644,36.6637,102838.0
2024-12-20 10:00:00,37.09,37.12,36.85,36.95,74730.0,36.6736,36.7033,36.4363,36.5352,74730.0
2024-12-20 10:10:00,36.93,37.02,36.9,36.99,84654.0,36.5154,36.6044,36.4858,36.5748,84654.0
2024-12-20 10:20:00,36.98,37.02,36.94,36.98,132154.0,36.5649,36.6044,36.5253,36.5649,132154.0
2024-12-20 10:30:00,36.99,37.18,36.99,37.1,83470.0,36.5748,36.7626,36.5748,36.6835,83470.0
2024-12-20 10:40:00,37.1,37.14,37.07,37.14,70312.0,36.6835,36.7231,36.6539,36.7231,70312.0
2024-12-20 10:50:00,37.13,37.22,37.09,37.16,35202.0,36.7132,36.8022,36.6736,36.7428,35202.0
2024-12-20 11:00:00,37.15,37.41,37.15,37.37,44504.0,36.733,36.99,36.733,36.9505,44504.0
2024-12-20 11:10:00,37.38,37.47,37.36,37.45,110290.0,36.9604,37.0494,36.9406,37.0296,110290.0
2024-12-20 11:20:00,37.44,37.46,37.41,37.46,54900.0,37.0197,37.0395,36.99,37.0395,54900.0
2024-12-20 11:30:00,37.46,37.55,37.43,37.55,37684.0,37.0395,37.1285,37.0098,37.1285,37684.0
2024-12-20 11:40:00,37.54,37.59,37.51,37.51,63372.0,37.1186,37.168,37.0889,37.0889,63372.0
2024-12-20 11:50:00,37.52,37.55,37.46,37.49,38052.0,37.0988,37.1285,37.0395,37.0691,38052.0
2024-12-20 12:00:00,37.48,37.49,37.46,37.48,40222.0,37.0593,37.0691,37.0395,37.0593,40222.0
2024-12-20 12:10:00,37.48,37.52,37.46,37.49,42558.0,37.0593,37.0988,37.0395,37.0691,42558.0
2024-12-20 12:20:00,37.49,37.51,37.43,37.51,49672.0,37.0691,37.0889,37.0098,37.0889,49672.0
2024-12-20 12:30:00,37.51,37.51,37.41,37.44,65040.0,37.0889,37.0889,36.99,37.0197,65040.0
2024-12-20 12:40:00,37.44,37.46,37.35,37.44,48686.0,37.0197,37.0395,36.9307,37.0197,48686.0
2024-12-20 12:50:00,37.44,37.48,37.44,37.45,49854.0,37.0197,37.0593,37.0197,37.0296,49854.0
2024-12-20 13:00:00,37.45,37.46,37.35,37.38,40068.0,37.0296,37.0395,36.9307,36.9604,40068.0
2024-12-20 13:10:00,37.38,37.38,37.33,37.35,97448.0,36.9604,36.9604,36.9109,36.9307,97448.0
2024-12-20 13:20:00,37.36,37.38,37.29,37.3,49834.0,36.9406,36.9604,36.8714,36.8813,49834.0
2024-12-20 13:30:00,37.29,37.35,37.27,37.27,45568.0,36.8714,36.9307,36.8516,36.8516,45568.0
2024-12-20 13:40:00,37.29,37.34,37.28,37.3,55908.0,36.8714,36.9208,36.8615,36.8813,55908.0
2024-12-20 13:50:00,37.3,37.4,37.28,37.34,48848.0,36.8813,36.9802,36.8615,36.9208,48848.0
2024-12-20 14:00:00,37.34,37.38,37.33,37.37,32728.0,36.9208,36.9604,36.9109,36.9505,32728.0
2024-12-20 14:10:00,37.37,37.43,37.33,37.42,75782.0,36.9505,37.0098,36.9109,36.9999,75782.0
2024-12-20 14:20:00,37.41,37.49,37.41,37.48,38896.0,36.99,37.0691,36.99,37.0593,38896.0
2024-12-20 14:30:00,37.49,37.53,37.49,37.51,79136.0,37.0691,37.1087,37.0691,37.0889,79136.0
2024-12-20 14:40:00,37.51,37.52,37.46,37.47,112056.0,37.0889,37.0988,37.0395,37.0494,112056.0
2024-12-20 14:50:00,37.48,37.51,37.46,37.49,94158.0,37.0593,37.0889,37.0395,37.0691,94158.0
2024-12-20 15:00:00,37.49,37.51,37.44,37.47,72134.0,37.0691,37.0889,37.0197,37.0494,72134.0
2024-12-20 15:10:00,37.47,37.47,37.41,37.42,109634.0,37.0494,37.0494,36.99,36.9999,109634.0
2024-12-20 15:20:00,37.42,37.43,37.38,37.43,73504.0,36.9999,37.0098,36.9604,37.0098,73504.0
2024-12-20 15:30:00,37.43,37.44,37.28,37.4,152300.0,37.0098,37.0197,36.8615,36.9802,152300.0
2024-12-20 15:40:00,37.4,37.43,37.34,37.38,157548.0,36.9802,37.0098,36.9208,36.9604,157548.0
2024-12-20 15:50:00,37.37,37.48,37.28,37.4,697558.0,36.9505,37.0593,36.8615,36.9802,697558.0
2024-12-23 09:30:00,37.41,37.47,37.13,37.22,253152.0,36.99,37.0494,36.7132,36.8022,253152.0
2024-12-23 09:40:00,37.21,37.24,37.07,37.09,24366.0,36.7923,36.8219,36.6539,36.6736,24366.0
2024-12-23 09:50:00,37.11,37.13,37.02,37.04,42670.0,36.6934,36.7132,36.6044,36.6242,42670.0
2024-12-23 10:00:00,37.05,37.13,36.99,37.02,53586.0,36.6341,36.7132,36.5748,36.6044,53586.0
2024-12-23 10:10:00,37.02,37.13,36.98,37.04,18712.0,36.6044,36.7132,36.5649,36.6242,18712.0
2024-12-23 10:20:00,37.05,37.13,37.02,37.1,23856.0,36.6341,36.7132,36.6044,36.6835,23856.0
2024-12-23 10:30:00,37.1,37.16,37.08,37.15,44426.0,36.6835,36.7428,36.6637,36.733,44426.0
2024-12-23 10:40:00,37.14,37.15,37.05,37.07,31534.0,36.7231,36.733,36.6341,36.6539,31534.0
2024-12-23 10:50:00,37.07,37.17,37.06,37.14,48150.0,36.6539,36.7527,36.644,36.7231,48150.0
2024-12-23 11:00:00,37.14,37.19,37.13,37.13,27976.0,36.7231,36.7725,36.7132,36.7132,27976.0
2024-12-23 11:10:00,37.14,37.16,37.11,37.13,20926.0,36.7231,36.7428,36.6934,36.7132,20926.0
2024-12-23 11:20:00,37.12,37.16,37.11,37.14,18436.0,36.7033,36.7428,36.6934,36.7231,18436.0
2024-12-23 11:30:00,37.14,37.17,37.12,37.16,48508.0,36.7231,36.7527,36.7033,36.7428,48508.0
2024-12-23 11:40:00,37.16,37.22,37.16,37.21,11690.0,36.7428,36.8022,36.7428,36.7923,11690.0
2024-12-23 11:50:00,37.22,37.27,37.22,37.27,14542.0,36.8022,36.8516,36.8022,36.8516,14542.0
2024-12-23 12:00:00,37.27,37.3,37.2,37.21,21006.0,36.8516,36.8813,36.7824,36.7923,21006.0
2024-12-23 12:10:00,37.22,37.23,37.17,37.18,21210.0,36.8022,36.8121,36.7527,36.7626,21210.0
2024-12-23 12:20:00,37.19,37.23,37.18,37.21,25036.0,36.7725,36.8121,36.7626,36.7923,25036.0
2024-12-23 12:30:00,37.2,37.21,37.15,37.21,23030.0,36.7824,36.7923,36.733,36.7923,23030.0
2024-12-23 12:40:00,37.19,37.26,37.19,37.25,24712.0,36.7725,36.8417,36.7725,36.8318,24712.0
2024-12-23 12:50:00,37.24,37.25,37.22,37.23,29772.0,36.8219,36.8318,36.8022,36.8121,29772.0
2024-12-23 13:00:00,37.22,37.28,37.19,37.24,73244.0,36.8022,36.8615,36.7725,36.8219,73244.0
2024-12-23 13:10:00,37.24,37.24,37.21,37.23,18744.0,36.8219,36.8219,36.7923,36.8121,18744.0
2024-12-23 13:20:00,37.24,37.31,37.23,37.3,56496.0,36.8219,36.8912,36.8121,36.8813,56496.0
2024-12-23 13:30:00,37.29,37.31,37.27,37.3,20720.0,36.8714,36.8912,36.8516,36.8813,20720.0
2024-12-23 13:40:00,37.3,37.35,37.25,37.35,34862.0,36.8813,36.9307,36.8318,36.9307,34862.0
2024-12-23 13:50:00,37.35,37.37,37.33,37.35,38684.0,36.9307,36.9505,36.9109,36.9307,38684.0
2024-12-23 14:00:00,37.34,37.35,37.27,37.29,19964.0,36.9208,36.9307,36.8516,36.8714,19964.0
2024-12-23 14:10:00,37.29,37.31,37.27,37.31,22334.0,36.8714,36.8912,36.8516,36.8912,22334.0
2024-12-23 14:20:00,37.31,37.31,37.24,37.26,19938.0,36.8912,36.8912,36.8219,36.8417,19938.0
2024-12-23 14:30:00,37.26,37.27,37.2,37.2,20172.0,36.8417,36.8516,36.7824,36.7824,20172.0
2024-12-23 14:40:00,37.21,37.23,37.2,37.22,35392.0,36.7923,36.8121,36.7824,36.8022,35392.0
2024-12-23 14:50:00,37.22,37.23,37.18,37.18,42540.0,36.8022,36.8121,36.7626,36.7626,42540.0
2024-12-23 15:00:00,37.18,37.21,37.16,37.21,37416.0,36.7626,36.7923,36.7428,36.7923,37416.0
2024-12-23 15:10:00,37.2,37.24,37.16,37.23,47036.0,36.7824,36.8219,36.7428,36.8121,47036.0
2024-12-23 15:20:00,37.23,37.3,37.22,37.27,39876.0,36.8121,36.8813,36.8022,36.8516,39876.0
2024-12-23 15:30:00,37.27,37.27,37.23,37.24,33030.0,36.8516,36.8516,36.8121,36.8219,33030.0
2024-12-23 15:40:00,37.24,37.31,37.23,37.24,48468.0,36.8219,36.8912,36.8121,36.8219,48468.0
2024-12-23 15:50:00,37.24,37.3,37.23,37.23,381806.0,36.8219,36.8813,36.8121,36.8121,381806.0
2024-12-24 09:30:00,37.32,37.34,37.15,37.21,52980.0,36.901,36.9208,36.733,36.7923,52980.0
2024-12-24 09:40:00,37.2,37.24,37.13,37.23,41524.0,36.7824,36.8219,36.7132,36.8121,41524.0
2024-12-24 09:50:00,37.21,37.21,37.13,37.19,44670.0,36.7923,36.7923,36.7132,36.7725,44670.0
2024-12-24 10:00:00,37.2,37.27,37.2,37.2,44230.0,36.7824,36.8516,36.7824,36.7824,44230.0
2024-12-24 10:10:00,37.21,37.32,37.21,37.27,31600.0,36.7923,36.901,36.7923,36.8516,31600.0
2024-12-24 10:20:00,37.27,37.3,37.23,37.27,68938.0,36.8516,36.8813,36.8121,36.8516,68938.0
2024-12-24 10:30:00,37.27,37.35,37.27,37.32,21994.0,36.8516,36.9307,36.8516,36.901,21994.0
2024-12-24 10:40:00,37.32,37.36,37.3,37.36,20180.0,36.901,36.9406,36.8813,36.9406,20180.0
2024-12-24 10:50:00,37.35,37.38,37.34,37.37,26588.0,36.9307,36.9604,36.9208,36.9505,26588.0
2024-12-24 11:00:00,37.37,37.37,37.29,37.29,33456.0,36.9505,36.9505,36.8714,36.8714,33456.0
2024-12-24 11:10:00,37.29,37.3,37.25,37.26,28746.0,36.8714,36.8813,36.8318,36.8417,28746.0
2024-12-24 11:20:00,37.26,37.34,37.26,37.3,18590.0,36.8417,36.9208,36.8417,36.8813,18590.0
2024-12-24 11:30:00,37.31,37.34,37.3,37.33,16970.0,36.8912,36.9208,36.8813,36.9109,16970.0
2024-12-24 11:40:00,37.32,37.36,37.32,37.35,36842.0,36.901,36.9406,36.901,36.9307,36842.0
2024-12-24 11:50:00,37.35,37.36,37.32,37.32,35044.0,36.9307,36.9406,36.901,36.901,35044.0
2024-12-24 12:00:00,37.33,37.37,37.33,37.36,25842.0,36.9109,36.9505,36.9109,36.9406,25842.0
2024-12-24 12:10:00,37.36,37.38,37.35,37.37,35624.0,36.9406,36.9604,36.9307,36.9505,35624.0
2024-12-24 12:20:00,37.37,37.4,37.36,37.38,25964.0,36.9505,36.9802,36.9406,36.9604,25964.0
2024-12-24 12:30:00,37.37,37.4,37.32,37.4,23690.0,36.9505,36.9802,36.901,36.9802,23690.0
2024-12-24 12:40:00,37.4,37.44,37.37,37.43,33726.0,36.9802,37.0197,36.9505,37.0098,33726.0
2024-12-24 12:50:00,37.44,37.57,37.44,37.54,297994.0,37.0197,37.1482,37.0197,37.1186,297994.0
2024-12-26 09:30:00,37.33,37.4,37.22,37.31,57810.0,36.9109,36.9802,36.8022,36.8912,57810.0
2024-12-26 09:40:00,37.34,37.43,37.32,37.42,32298.0,36.9208,37.0098,36.901,36.9999,32298.0
2024-12-26 09:50:00,37.42,37.43,37.29,37.37,17122.0,36.9999,37.0098,36.8714,36.9505,17122.0
2024-12-26 10:00:00,37.37,37.37,37.29,37.29,19106.0,36.9505,36.9505,36.8714,36.8714,19106.0
2024-12-26 10:10:00,37.3,37.35,37.27,37.32,27970.0,36.8813,36.9307,36.8516,36.901,27970.0
2024-12-26 10:20:00,37.32,37.33,37.24,37.27,25750.0,36.901,36.9109,36.8219,36.8516,25750.0
2024-12-26 10:30:00,37.27,37.3,37.23,37.23,15392.0,36.8516,36.8813,36.8121,36.8121,15392.0
2024-12-26 10:40:00,37.23,37.29,37.2,37.28,26376.0,36.8121,36.8714,36.7824,36.8615,26376.0
2024-12-26 10:50:00,37.27,37.31,37.27,37.31,21388.0,36.8516,36.8912,36.8516,36.8912,21388.0
2024-12-26 11:00:00,37.32,37.35,37.3,37.31,14708.0,36.901,36.9307,36.8813,36.8912,14708.0
2024-12-26 11:10:00,37.32,37.33,37.29,37.3,18438.0,36.901,36.9109,36.8714,36.8813,18438.0
2024-12-26 11:20:00,37.31,37.31,37.26,37.27,9956.0,36.8912,36.8912,36.8417,36.8516,9956.0
2024-12-26 11:30:00,37.26,37.27,37.24,37.27,10518.0,36.8417,36.8516,36.8219,36.8516,10518.0
2024-12-26 11:40:00,37.27,37.33,37.27,37.32,11264.0,36.8516,36.9109,36.8516,36.901,11264.0
2024-12-26 11:50:00,37.32,37.35,37.31,37.33,18546.0,36.901,36.9307,36.8912,36.9109,18546.0
2024-12-26 12:00:00,37.32,37.34,37.31,37.31,14690.0,36.901,36.9208,36.8912,36.8912,14690.0
2024-12-26 12:10:00,37.31,37.34,37.29,37.33,32514.0,36.8912,36.9208,36.8714,36.9109,32514.0
2024-12-26 12:20:00,37.34,37.35,37.29,37.29,16704.0,36.9208,36.9307,36.8714,36.8714,16704.0
2024-12-26 12:30:00,37.27,37.3,37.26,37.3,5568.0,36.8516,36.8813,36.8417,36.8813,5568.0
2024-12-26 12:40:00,37.3,37.33,37.27,37.29,15244.0,36.8813,36.9109,36.8516,36.8714,15244.0
2024-12-26 12:50:00,37.29,37.3,37.26,37.27,7628.0,36.8714,36.8813,36.8417,36.8516,7628.0
2024-12-26 13:00:00,37.26,37.29,37.26,37.29,9750.0,36.8417,36.8714,36.8417,36.8714,9750.0
2024-12-26 13:10:00,37.28,37.31,37.28,37.31,10828.0,36.8615,36.8912,36.8615,36.8912,10828.0
2024-12-26 13:20:00,37.3,37.32,37.3,37.31,11114.0,36.8813,36.901,36.8813,36.8912,11114.0
2024-12-26 13:30:00,37.3,37.31,37.27,37.29,14416.0,36.8813,36.8912,36.8516,36.8714,14416.0
2024-12-26 13:40:00,37.29,37.29,37.23,37.26,13430.0,36.8714,36.8714,36.8121,36.8417,13430.0
2024-12-26 13:50:00,37.25,37.26,37.21,37.22,25504.0,36.8318,36.8417,36.7923,36.8022,25504.0
2024-12-26 14:00:00,37.21,37.23,37.19,37.22,16550.0,36.7923,36.8121,36.7725,36.8022,16550.0
2024-12-26 14:10:00,37.22,37.23,37.21,37.23,22882.0,36.8022,36.8121,36.7923,36.8121,22882.0
2024-12-26 14:20:00,37.22,37.22,37.17,37.17,20722.0,36.8022,36.8022,36.7527,36.7527,20722.0
2024-12-26 14:30:00,37.17,37.2,37.17,37.17,22360.0,36.7527,36.7824,36.7527,36.7527,22360.0
2024-12-26 14:40:00,37.18,37.22,37.18,37.2,21240.0,36.7626,36.8022,36.7626,36.7824,21240.0
2024-12-26 14:50:00,37.2,37.22,37.2,37.21,14610.0,36.7824,36.8022,36.7824,36.7923,14610.0
2024-12-26 15:00:00,37.22,37.24,37.2,37.24,24758.0,36.8022,36.8219,36.7824,36.8219,24758.0
2024-12-26 15:10:00,37.24,37.24,37.16,37.18,24444.0,36.8219,36.8219,36.7428,36.7626,24444.0
2024-12-26 15:20:00,37.18,37.21,37.17,37.19,24864.0,36.7626,36.7923,36.7527,36.7725,24864.0
2024-12-26 15:30:00,37.19,37.24,37.17,37.22,24710.0,36.7725,36.8219,36.7527,36.8022,24710.0
2024-12-26 15:40:00,37.22,37.27,37.21,37.26,62470.0,36.8022,36.8516,36.7923,36.8417,62470.0
2024-12-26 15:50:00,37.26,37.27,37.16,37.22,230100.0,36.8417,36.8516,36.7428,36.8022,230100.0
2024-12-27 09:30:00,36.77,36.97,36.77,36.91,136534.0,36.3572,36.555,36.3572,36.4957,136534.0
2024-12-27 09:40:00,36.88,36.95,36.77,36.89,92828.0,36.466,36.5352,36.3572,36.4759,92828.0
2024-12-27 09:50:00,36.88,36.88,36.8,36.85,34952.0,36.466,36.466,36.3869,36.4363,34952.0
2024-12-27 10:00:00,36.83,36.85,36.74,36.76,37308.0,36.4165,36.4363,36.3276,36.3473,37308.0
2024-12-27 10:10:00,36.75,36.75,36.58,36.59,70210.0,36.3374,36.3374,36.1694,36.1792,70210.0
2024-12-27 10:20:00,36.59,36.62,36.46,36.46,55790.0,36.1792,36.2089,36.0507,36.0507,55790.0
2024-12-27 10:30:00,36.45,36.49,36.44,36.45,37140.0,36.0408,36.0804,36.0309,36.0408,37140.0
2024-12-27 10:40:00,36.44,36.5,36.41,36.49,60078.0,36.0309,36.0903,36.0013,36.0804,60078.0
2024-12-27 10:50:00,36.49,36.52,36.39,36.4,62694.0,36.0804,36.11,35.9815,35.9914,62694.0
2024-12-27 11:00:00,36.41,36.41,36.3,36.32,94230.0,36.0013,36.0013,35.8925,35.9123,94230.0
2024-12-27 11:10:00,36.31,36.34,36.3,36.34,48734.0,35.9024,35.932,35.8925,35.932,48734.0
2024-12-27 11:20:00,36.33,36.38,36.33,36.38,75424.0,35.9222,35.9716,35.9222,35.9716,75424.0
2024-12-27 11:30:00,36.38,36.49,36.36,36.44,64438.0,35.9716,36.0804,35.9518,36.0309,64438.0
2024-12-27 11:40:00,36.45,36.45,36.34,36.35,41056.0,36.0408,36.0408,35.932,35.9419,41056.0
2024-12-27 11:50:00,36.35,36.35,36.26,36.3,39708.0,35.9419,35.9419,35.8529,35.8925,39708.0
2024-12-27 12:00:00,36.3,36.33,36.22,36.32,40258.0,35.8925,35.9222,35.8134,35.9123,40258.0
2024-12-27 12:10:00,36.31,36.31,36.24,36.24,35882.0,35.9024,35.9024,35.8332,35.8332,35882.0
2024-12-27 12:20:00,36.24,36.3,36.22,36.28,39322.0,35.8332,35.8925,35.8134,35.8727,39322.0
2024-12-27 12:30:00,36.27,36.29,36.18,36.19,36414.0,35.8628,35.8826,35.7738,35.7837,36414.0
2024-12-27 12:40:00,36.17,36.21,36.17,36.19,22838.0,35.764,35.8035,35.764,35.7837,22838.0
2024-12-27 12:50:00,36.2,36.23,36.18,36.22,29070.0,35.7936,35.8233,35.7738,35.8134,29070.0
2024-12-27 13:00:00,36.23,36.27,36.23,36.25,24282.0,35.8233,35.8628,35.8233,35.8431,24282.0
2024-12-27 13:10:00,36.24,36.27,36.24,36.24,21256.0,35.8332,35.8628,35.8332,35.8332,21256.0
2024-12-27 13:20:00,36.25,36.27,36.23,36.25,29190.0,35.8431,35.8628,35.8233,35.8431,29190.0
2024-12-27 13:30:00,36.24,36.31,36.23,36.3,64082.0,35.8332,35.9024,35.8233,35.8925,64082.0
2024-12-27 13:40:00,36.31,36.31,36.27,36.27,68560.0,35.9024,35.9024,35.8628,35.8628,68560.0
2024-12-27 13:50:00,36.28,36.41,36.28,36.4,67970.0,35.8727,36.0013,35.8727,35.9914,67970.0
2024-12-27 14:00:00,36.39,36.42,36.38,36.42,32948.0,35.9815,36.0112,35.9716,36.0112,32948.0
2024-12-27 14:10:00,36.42,36.44,36.38,36.43,34534.0,36.0112,36.0309,35.9716,36.021,34534.0
2024-12-27 14:20:00,36.44,36.45,36.41,36.42,54164.0,36.0309,36.0408,36.0013,36.0112,54164.0
2024-12-27 14:30:00,36.42,36.45,36.38,36.41,35836.0,36.0112,36.0408,35.9716,36.0013,35836.0
2024-12-27 14:40:00,36.41,36.42,36.38,36.41,33116.0,36.0013,36.0112,35.9716,36.0013,33116.0
2024-12-27 14:50:00,36.41,36.45,36.39,36.45,42814.0,36.0013,36.0408,35.9815,36.0408,42814.0
2024-12-27 15:00:00,36.45,36.45,36.34,36.37,19258.0,36.0408,36.0408,35.932,35.9617,19258.0
2024-12-27 15:10:00,36.35,36.37,36.31,36.32,87800.0,35.9419,35.9617,35.9024,35.9123,87800.0
2024-12-27 15:20:00,36.31,36.33,36.29,36.33,32480.0,35.9024,35.9222,35.8826,35.9222,32480.0
2024-12-27 15:30:00,36.31,36.32,36.26,36.27,51252.0,35.9024,35.9123,35.8529,35.8628,51252.0
2024-12-27 15:40:00,36.26,36.33,36.22,36.33,105310.0,35.8529,35.9222,35.8134,35.9222,105310.0
2024-12-27 15:50:00,36.34,36.52,36.34,36.51,486830.0,35.932,36.11,35.932,36.1001,486830.0
2024-12-30 09:30:00,36.36,36.4,35.95,35.97,182052.0,35.9518,35.9914,35.5464,35.5662,182052.0
2024-12-30 09:40:00,35.98,35.98,35.85,35.89,44508.0,35.5761,35.5761,35.4476,35.4871,44508.0
2024-12-30 09:50:00,35.88,35.89,35.76,35.79,36582.0,35.4772,35.4871,35.3586,35.3882,36582.0
2024-12-30 10:00:00,35.78,35.86,35.72,35.76,53330.0,35.3783,35.4574,35.319,35.3586,53330.0
2024-12-30 10:10:00,35.77,35.79,35.66,35.67,54672.0,35.3684,35.3882,35.2597,35.2696,54672.0
2024-12-30 10:20:00,35.67,35.72,35.63,35.7,52214.0,35.2696,35.319,35.23,35.2992,52214.0
2024-12-30 10:30:00,35.69,35.74,35.67,35.74,43564.0,35.2893,35.3388,35.2696,35.3388,43564.0
2024-12-30 10:40:00,35.74,35.81,35.71,35.71,31084.0,35.3388,35.408,35.3091,35.3091,31084.0
2024-12-30 10:50:00,35.74,35.83,35.73,35.82,22672.0,35.3388,35.4278,35.3289,35.4179,22672.0
2024-12-30 11:00:00,35.82,35.96,35.81,35.96,53818.0,35.4179,35.5563,35.408,35.5563,53818.0
2024-12-30 11:10:00,35.96,35.98,35.93,35.96,25270.0,35.5563,35.5761,35.5267,35.5563,25270.0
2024-12-30 11:20:00,35.97,36.04,35.96,36.04,67558.0,35.5662,35.6354,35.5563,35.6354,67558.0
2024-12-30 11:30:00,36.03,36.12,36.03,36.08,30482.0,35.6255,35.7145,35.6255,35.675,30482.0
2024-12-30 11:40:00,36.08,36.13,35.98,35.99,20184.0,35.675,35.7244,35.5761,35.586,20184.0
2024-12-30 11:50:00,35.98,36.06,35.98,36.04,20906.0,35.5761,35.6552,35.5761,35.6354,20906.0
2024-12-30 12:00:00,36.04,36.07,36.02,36.02,32764.0,35.6354,35.6651,35.6156,35.6156,32764.0
2024-12-30 12:10:00,36.02,36.06,36.01,36.06,27002.0,35.6156,35.6552,35.6058,35.6552,27002.0
2024-12-30 12:20:00,36.07,36.12,36.05,36.07,32332.0,35.6651,35.7145,35.6453,35.6651,32332.0
2024-12-30 12:30:00,36.05,36.09,36.05,36.05,22828.0,35.6453,35.6849,35.6453,35.6453,22828.0
2024-12-30 12:40:00,36.06,36.12,36.03,36.12,31142.0,35.6552,35.7145,35.6255,35.7145,31142.0
2024-12-30 12:50:00,36.13,36.17,36.04,36.1,50266.0,35.7244,35.764,35.6354,35.6947,50266.0
2024-12-30 13:00:00,36.1,36.11,36.07,36.1,18230.0,35.6947,35.7046,35.6651,35.6947,18230.0
2024-12-30 13:10:00,36.1,36.19,36.1,36.16,55214.0,35.6947,35.7837,35.6947,35.7541,55214.0
2024-12-30 13:20:00,36.17,36.21,36.15,36.21,47356.0,35.764,35.8035,35.7442,35.8035,47356.0
2024-12-30 13:30:00,36.21,36.21,36.1,36.12,46344.0,35.8035,35.8035,35.6947,35.7145,46344.0
2024-12-30 13:40:00,36.13,36.14,36.1,36.12,19346.0,35.7244,35.7343,35.6947,35.7145,19346.0
2024-12-30 13:50:00,36.13,36.13,36.09,36.1,21346.0,35.7244,35.7244,35.6849,35.6947,21346.0
2024-12-30 14:00:00,36.09,36.1,36.06,36.09,28442.0,35.6849,35.6947,35.6552,35.6849,28442.0
2024-12-30 14:10:00,36.1,36.1,36.04,36.05,27788.0,35.6947,35.6947,35.6354,35.6453,27788.0
2024-12-30 14:20:00,36.04,36.08,36.02,36.05,40656.0,35.6354,35.675,35.6156,35.6453,40656.0
2024-12-30 14:30:00,36.05,36.13,36.05,36.08,35466.0,35.6453,35.7244,35.6453,35.675,35466.0
2024-12-30 14:40:00,36.07,36.09,36.05,36.09,41612.0,35.6651,35.6849,35.6453,35.6849,41612.0
2024-12-30 14:50:00,36.09,36.12,36.07,36.1,46002.0,35.6849,35.7145,35.6651,35.6947,46002.0
2024-12-30 15:00:00,36.1,36.1,36.03,36.05,44820.0,35.6947,35.6947,35.6255,35.6453,44820.0
2024-12-30 15:10:00,36.05,36.09,36.03,36.07,47532.0,35.6453,35.6849,35.6255,35.6651,47532.0
2024-12-30 15:20:00,36.07,36.09,36.01,36.01,53852.0,35.6651,35.6849,35.6058,35.6058,53852.0
2024-12-30 15:30:00,36.02,36.02,35.99,36.01,61526.0,35.6156,35.6156,35.586,35.6058,61526.0
2024-12-30 15:40:00,36.02,36.1,36.01,36.1,98272.0,35.6156,35.6947,35.6058,35.6947,98272.0
2024-12-30 15:50:00,36.1,36.14,35.94,35.96,570996.0,35.6947,35.7343,35.5365,35.5563,570996.0
2024-12-31 09:30:00,36.07,36.21,36.05,36.1,74042.0,35.6651,35.8035,35.6453,35.6947,74042.0
2024-12-31 09:40:00,36.08,36.19,36.05,36.17,29650.0,35.675,35.7837,35.6453,35.764,29650.0
2024-12-31 09:50:00,36.15,36.23,36.1,36.2,27614.0,35.7442,35.8233,35.6947,35.7936,27614.0
2024-12-31 10:00:00,36.2,36.25,36.11,36.12,31634.0,35.7936,35.8431,35.7046,35.7145,31634.0
2024-12-31 10:10:00,36.12,36.24,36.1,36.24,22912.0,35.7145,35.8332,35.6947,35.8332,22912.0
2024-12-31 10:20:00,36.23,36.32,36.23,36.24,42580.0,35.8233,35.9123,35.8233,35.8332,42580.0
2024-12-31 10:30:00,36.24,36.25,36.17,36.24,29998.0,35.8332,35.8431,35.764,35.8332,29998.0
2024-12-31 10:40:00,36.24,36.24,36.21,36.24,44344.0,35.8332,35.8332,35.8035,35.8332,44344.0
2024-12-31 10:50:00,36.24,36.31,36.23,36.23,34958.0,35.8332,35.9024,35.8233,35.8233,34958.0
2024-12-31 11:00:00,36.23,36.24,36.12,36.13,36978.0,35.8233,35.8332,35.7145,35.7244,36978.0
2024-12-31 11:10:00,36.14,36.18,36.08,36.15,40828.0,35.7343,35.7738,35.675,35.7442,40828.0
2024-12-31 11:20:00,36.15,36.18,36.14,36.16,30924.0,35.7442,35.7738,35.7343,35.7541,30924.0
2024-12-31 11:30:00,36.16,36.16,36.11,36.12,21340.0,35.7541,35.7541,35.7046,35.7145,21340.0
2024-12-31 11:40:00,36.11,36.12,36.08,36.08,15860.0,35.7046,35.7145,35.675,35.675,15860.0
2024-12-31 11:50:00,36.09,36.09,36.05,36.07,17172.0,35.6849,35.6849,35.6453,35.6651,17172.0
2024-12-31 12:00:00,36.07,36.07,36.02,36.04,17136.0,35.6651,35.6651,35.6156,35.6354,17136.0
2024-12-31 12:10:00,36.04,36.04,35.99,36.02,14850.0,35.6354,35.6354,35.586,35.6156,14850.0
2024-12-31 12:20:00,36.02,36.03,35.97,35.97,24186.0,35.6156,35.6255,35.5662,35.5662,24186.0
2024-12-31 12:30:00,35.97,35.98,35.96,35.98,11414.0,35.5662,35.5761,35.5563,35.5761,11414.0
2024-12-31 12:40:00,35.98,36.02,35.98,36.01,20092.0,35.5761,35.6156,35.5761,35.6058,20092.0
2024-12-31 12:50:00,36.01,36.1,35.99,36.1,21706.0,35.6058,35.6947,35.586,35.6947,21706.0
2024-12-31 13:00:00,36.1,36.1,36.05,36.07,33212.0,35.6947,35.6947,35.6453,35.6651,33212.0
2024-12-31 13:10:00,36.07,36.07,36.0,36.01,21068.0,35.6651,35.6651,35.5959,35.6058,21068.0
2024-12-31 13:20:00,36.0,36.01,35.9,35.91,15706.0,35.5959,35.6058,35.497,35.5069,15706.0
2024-12-31 13:30:00,35.91,35.97,35.89,35.97,20948.0,35.5069,35.5662,35.4871,35.5662,20948.0
2024-12-31 13:40:00,35.97,36.02,35.97,36.0,23786.0,35.5662,35.6156,35.5662,35.5959,23786.0
2024-12-31 13:50:00,36.01,36.02,35.94,35.95,11564.0,35.6058,35.6156,35.5365,35.5464,11564.0
2024-12-31 14:00:00,35.94,35.98,35.9,35.97,21420.0,35.5365,35.5761,35.497,35.5662,21420.0
2024-12-31 14:10:00,35.98,36.02,35.92,35.92,16632.0,35.5761,35.6156,35.5168,35.5168,16632.0
2024-12-31 14:20:00,35.92,35.94,35.88,35.92,20362.0,35.5168,35.5365,35.4772,35.5168,20362.0
2024-12-31 14:30:00,35.91,35.93,35.87,35.93,23080.0,35.5069,35.5267,35.4673,35.5267,23080.0
2024-12-31 14:40:00,35.94,35.94,35.89,35.92,24562.0,35.5365,35.5365,35.4871,35.5168,24562.0
2024-12-31 14:50:00,35.92,35.98,35.92,35.96,23108.0,35.5168,35.5761,35.5168,35.5563,23108.0
2024-12-31 15:00:00,35.95,36.01,35.94,36.0,23580.0,35.5464,35.6058,35.5365,35.5959,23580.0
2024-12-31 15:10:00,36.01,36.01,35.94,35.99,73080.0,35.6058,35.6058,35.5365,35.586,73080.0
2024-12-31 15:20:00,35.99,36.07,35.99,36.06,41890.0,35.586,35.6651,35.586,35.6552,41890.0
2024-12-31 15:30:00,36.06,36.08,36.0,36.01,49034.0,35.6552,35.675,35.5959,35.6058,49034.0
2024-12-31 15:40:00,36.01,36.06,35.98,36.03,69078.0,35.6058,35.6552,35.5761,35.6255,69078.0
2024-12-31 15:50:00,36.02,36.05,35.9,35.96,436032.0,35.6156,35.6453,35.497,35.5563,436032.0
2025-01-02 09:30:00,36.32,36.38,36.05,36.07,84092.0,35.9123,35.9716,35.6453,35.6651,84092.0
2025-01-02 09:40:00,36.05,36.07,35.94,36.07,43638.0,35.6453,35.6651,35.5365,35.6651,43638.0
2025-01-02 09:50:00,36.05,36.13,36.04,36.1,26150.0,35.6453,35.7244,35.6354,35.6947,26150.0
2025-01-02 10:00:00,36.12,36.12,35.92,35.99,49104.0,35.7145,35.7145,35.5168,35.586,49104.0
2025-01-02 10:10:00,36.0,36.02,35.89,35.89,35744.0,35.5959,35.6156,35.4871,35.4871,35744.0
2025-01-02 10:20:00,35.88,35.9,35.77,35.87,79262.0,35.4772,35.497,35.3684,35.4673,79262.0
2025-01-02 10:30:00,35.85,35.9,35.8,35.85,42016.0,35.4476,35.497,35.3981,35.4476,42016.0
2025-01-02 10:40:00,35.84,35.9,35.8,35.9,45580.0,35.4377,35.497,35.3981,35.497,45580.0
2025-01-02 10:50:00,35.89,35.93,35.85,35.91,30258.0,35.4871,35.5267,35.4476,35.5069,30258.0
2025-01-02 11:00:00,35.9,35.92,35.79,35.82,52102.0,35.497,35.5168,35.3882,35.4179,52102.0
2025-01-02 11:10:00,35.81,35.92,35.81,35.92,34074.0,35.408,35.5168,35.408,35.5168,34074.0
2025-01-02 11:20:00,35.92,35.96,35.85,35.93,32934.0,35.5168,35.5563,35.4476,35.5267,32934.0
2025-01-02 11:30:00,35.92,35.92,35.85,35.87,41254.0,35.5168,35.5168,35.4476,35.4673,41254.0
2025-01-02 11:40:00,35.88,35.93,35.87,35.93,76244.0,35.4772,35.5267,35.4673,35.5267,76244.0
2025-01-02 11:50:00,35.92,35.92,35.85,35.85,29992.0,35.5168,35.5168,35.4476,35.4476,29992.0
2025-01-02 12:00:00,35.86,35.89,35.83,35.84,35196.0,35.4574,35.4871,35.4278,35.4377,35196.0
2025-01-02 12:10:00,35.85,35.9,35.85,35.85,22746.0,35.4476,35.497,35.4476,35.4476,22746.0
2025-01-02 12:20:00,35.84,35.85,35.72,35.74,49042.0,35.4377,35.4476,35.319,35.3388,49042.0
2025-01-02 12:30:00,35.73,35.73,35.6,35.61,96678.0,35.3289,35.3289,35.2004,35.2102,96678.0
2025-01-02 12:40:00,35.61,35.67,35.6,35.66,55298.0,35.2102,35.2696,35.2004,35.2597,55298.0
2025-01-02 12:50:00,35.63,35.71,35.63,35.69,24592.0,35.23,35.3091,35.23,35.2893,24592.0
2025-01-02 13:00:00,35.69,35.69,35.61,35.63,37394.0,35.2893,35.2893,35.2102,35.23,37394.0
2025-01-02 13:10:00,35.63,35.63,35.58,35.61,29540.0,35.23,35.23,35.1806,35.2102,29540.0
2025-01-02 13:20:00,35.61,35.66,35.59,35.63,36704.0,35.2102,35.2597,35.1905,35.23,36704.0
2025-01-02 13:30:00,35.62,35.62,35.56,35.6,18830.0,35.2201,35.2201,35.1608,35.2004,18830.0
2025-01-02 13:40:00,35.58,35.63,35.54,35.56,174188.0,35.1806,35.23,35.141,35.1608,174188.0
2025-01-02 13:50:00,35.56,35.57,35.47,35.56,115382.0,35.1608,35.1707,35.0718,35.1608,115382.0
2025-01-02 14:00:00,35.56,35.62,35.54,35.57,35476.0,35.1608,35.2201,35.141,35.1707,35476.0
2025-01-02 14:10:00,35.57,35.59,35.54,35.55,57554.0,35.1707,35.1905,35.141,35.1509,57554.0
2025-01-02 14:20:00,35.55,35.59,35.55,35.58,38014.0,35.1509,35.1905,35.1509,35.1806,38014.0
2025-01-02 14:30:00,35.57,35.57,35.5,35.52,23924.0,35.1707,35.1707,35.1015,35.1213,23924.0
2025-01-02 14:40:00,35.52,35.55,35.47,35.55,35608.0,35.1213,35.1509,35.0718,35.1509,35608.0
2025-01-02 14:50:00,35.54,35.55,35.44,35.45,42440.0,35.141,35.1509,35.0422,35.052,42440.0
2025-01-02 15:00:00,35.46,35.58,35.46,35.56,67820.0,35.0619,35.1806,35.0619,35.1608,67820.0
2025-01-02 15:10:00,35.55,35.59,35.52,35.56,33898.0,35.1509,35.1905,35.1213,35.1608,33898.0
2025-01-02 15:20:00,35.57,35.59,35.56,35.57,41756.0,35.1707,35.1905,35.1608,35.1707,41756.0
2025-01-02 15:30:00,35.58,35.61,35.52,35.54,60630.0,35.1806,35.2102,35.1213,35.141,60630.0
2025-01-02 15:40:00,35.54,35.58,35.52,35.56,52184.0,35.141,35.1806,35.1213,35.1608,52184.0
2025-01-02 15:50:00,35.56,35.59,35.52,35.55,264856.0,35.1608,35.1905,35.1213,35.1509,264856.0
2025-01-03 09:30:00,35.77,35.8,35.63,35.69,78236.0,35.3684,35.3981,35.23,35.2893,78236.0
2025-01-03 09:40:00,35.69,35.71,35.45,35.45,41458.0,35.2893,35.3091,35.052,35.052,41458.0
2025-01-03 09:50:00,35.43,35.48,35.36,35.38,58376.0,35.0323,35.0817,34.9631,34.9828,58376.0
2025-01-03 10:00:00,35.39,35.74,35.38,35.69,134726.0,34.9927,35.3388,34.9828,35.2893,134726.0
2025-01-03 10:10:00,35.72,35.77,35.63,35.66,83532.0,35.319,35.3684,35.23,35.2597,83532.0
2025-01-03 10:20:00,35.63,35.75,35.58,35.75,18320.0,35.23,35.3487,35.1806,35.3487,18320.0
2025-01-03 10:30:00,35.73,35.83,35.71,35.81,44864.0,35.3289,35.4278,35.3091,35.408,44864.0
2025-01-03 10:40:00,35.82,35.88,35.77,35.78,68760.0,35.4179,35.4772,35.3684,35.3783,68760.0
2025-01-03 10:50:00,35.78,35.82,35.76,35.81,40304.0,35.3783,35.4179,35.3586,35.408,40304.0
2025-01-03 11:00:00,35.81,35.82,35.68,35.68,256068.0,35.408,35.4179,35.2795,35.2795,256068.0
2025-01-03 11:10:00,35.68,35.74,35.68,35.73,32984.0,35.2795,35.3388,35.2795,35.3289,32984.0
2025-01-03 11:20:00,35.73,35.76,35.7,35.74,23816.0,35.3289,35.3586,35.2992,35.3388,23816.0
2025-01-03 11:30:00,35.73,35.79,35.73,35.74,44508.0,35.3289,35.3882,35.3289,35.3388,44508.0
2025-01-03 11:40:00,35.74,35.77,35.72,35.76,24776.0,35.3388,35.3684,35.319,35.3586,24776.0
2025-01-03 11:50:00,35.75,35.77,35.71,35.71,28580.0,35.3487,35.3684,35.3091,35.3091,28580.0
2025-01-03 12:00:00,35.71,35.84,35.7,35.82,62380.0,35.3091,35.4377,35.2992,35.4179,62380.0
2025-01-03 12:10:00,35.82,35.83,35.78,35.78,56840.0,35.4179,35.4278,35.3783,35.3783,56840.0
2025-01-03 12:20:00,35.79,35.84,35.77,35.79,23920.0,35.3882,35.4377,35.3684,35.3882,23920.0
2025-01-03 12:30:00,35.78,35.8,35.76,35.8,27284.0,35.3783,35.3981,35.3586,35.3981,27284.0
2025-01-03 12:40:00,35.8,35.8,35.76,35.8,39706.0,35.3981,35.3981,35.3586,35.3981,39706.0
2025-01-03 12:50:00,35.8,35.81,35.77,35.8,14494.0,35.3981,35.408,35.3684,35.3981,14494.0
2025-01-03 13:00:00,35.8,35.81,35.79,35.81,33876.0,35.3981,35.408,35.3882,35.408,33876.0
2025-01-03 13:10:00,35.81,35.85,35.8,35.85,74936.0,35.408,35.4476,35.3981,35.4476,74936.0
2025-01-03 13:20:00,35.85,35.88,35.85,35.88,28560.0,35.4476,35.4772,35.4476,35.4772,28560.0
2025-01-03 13:30:00,35.88,35.9,35.85,35.88,32446.0,35.4772,35.497,35.4476,35.4772,32446.0
2025-01-03 13:40:00,35.88,35.94,35.86,35.93,55066.0,35.4772,35.5365,35.4574,35.5267,55066.0
2025-01-03 13:50:00,35.94,35.94,35.9,35.91,51672.0,35.5365,35.5365,35.497,35.5069,51672.0
2025-01-03 14:00:00,35.91,35.96,35.9,35.95,28616.0,35.5069,35.5563,35.497,35.5464,28616.0
2025-01-03 14:10:00,35.96,36.0,35.95,36.0,49640.0,35.5563,35.5959,35.5464,35.5959,49640.0
2025-01-03 14:20:00,35.99,36.02,35.97,35.99,37824.0,35.586,35.6156,35.5662,35.586,37824.0
2025-01-03 14:30:00,35.99,36.01,35.98,36.0,24718.0,35.586,35.6058,35.5761,35.5959,24718.0
2025-01-03 14:40:00,35.99,36.01,35.97,35.97,46536.0,35.586,35.6058,35.5662,35.5662,46536.0
2025-01-03 14:50:00,35.97,35.98,35.95,35.96,70912.0,35.5662,35.5761,35.5464,35.5563,70912.0
2025-01-03 15:00:00,35.96,35.96,35.91,35.94,49982.0,35.5563,35.5563,35.5069,35.5365,49982.0
2025-01-03 15:10:00,35.94,35.94,35.9,35.91,56880.0,35.5365,35.5365,35.497,35.5069,56880.0
2025-01-03 15:20:00,35.91,35.92,35.87,35.91,67068.0,35.5069,35.5168,35.4673,35.5069,67068.0
2025-01-03 15:30:00,35.91,35.93,35.89,35.9,81270.0,35.5069,35.5267,35.4871,35.497,81270.0
2025-01-03 15:40:00,35.89,35.89,35.81,35.85,96210.0,35.4871,35.4871,35.408,35.4476,96210.0
2025-01-03 15:50:00,35.85,35.85,35.79,35.84,362710.0,35.4476,35.4476,35.3882,35.4377,362710.0
2025-01-06 09:30:00,35.77,35.96,35.74,35.87,204592.0,35.3684,35.5563,35.3388,35.4673,204592.0
2025-01-06 09:40:00,35.84,36.2,35.84,36.19,76514.0,35.4377,35.7936,35.4377,35.7837,76514.0
2025-01-06 09:50:00,36.2,36.2,36.06,36.12,92568.0,35.7936,35.7936,35.6552,35.7145,92568.0
2025-01-06 10:00:00,36.13,36.19,36.1,36.1,37346.0,35.7244,35.7837,35.6947,35.6947,37346.0
2025-01-06 10:10:00,36.1,36.12,36.07,36.09,90136.0,35.6947,35.7145,35.6651,35.6849,90136.0
2025-01-06 10:20:00,36.09,36.15,36.07,36.14,46482.0,35.6849,35.7442,35.6651,35.7343,46482.0
2025-01-06 10:30:00,36.16,36.17,36.1,36.16,61880.0,35.7541,35.764,35.6947,35.7541,61880.0
2025-01-06 10:40:00,36.15,36.18,36.12,36.16,45350.0,35.7442,35.7738,35.7145,35.7541,45350.0
2025-01-06 10:50:00,36.15,36.21,36.12,36.12,41318.0,35.7442,35.8035,35.7145,35.7145,41318.0
2025-01-06 11:00:00,36.13,36.13,36.01,36.04,37328.0,35.7244,35.7244,35.6058,35.6354,37328.0
2025-01-06 11:10:00,36.04,36.1,36.01,36.09,35768.0,35.6354,35.6947,35.6058,35.6849,35768.0
2025-01-06 11:20:00,36.09,36.1,36.05,36.07,40902.0,35.6849,35.6947,35.6453,35.6651,40902.0
2025-01-06 11:30:00,36.07,36.1,36.07,36.1,42990.0,35.6651,35.6947,35.6651,35.6947,42990.0
2025-01-06 11:40:00,36.09,36.1,36.02,36.06,34696.0,35.6849,35.6947,35.6156,35.6552,34696.0
2025-01-06 11:50:00,36.05,36.12,36.04,36.09,28878.0,35.6453,35.7145,35.6354,35.6849,28878.0
2025-01-06 12:00:00,36.08,36.08,36.02,36.04,37578.0,35.675,35.675,35.6156,35.6354,37578.0
2025-01-06 12:10:00,36.04,36.06,36.02,36.05,40560.0,35.6354,35.6552,35.6156,35.6453,40560.0
2025-01-06 12:20:00,36.04,36.05,36.02,36.02,27682.0,35.6354,35.6453,35.6156,35.6156,27682.0
2025-01-06 12:30:00,36.01,36.07,35.99,36.02,93842.0,35.6058,35.6651,35.586,35.6156,93842.0
2025-01-06 12:40:00,36.02,36.02,35.97,35.99,43792.0,35.6156,35.6156,35.5662,35.586,43792.0
2025-01-06 12:50:00,35.98,35.98,35.92,35.96,32180.0,35.5761,35.5761,35.5168,35.5563,32180.0
2025-01-06 13:00:00,35.95,35.96,35.88,35.88,30624.0,35.5464,35.5563,35.4772,35.4772,30624.0
2025-01-06 13:10:00,35.87,35.96,35.85,35.96,24502.0,35.4673,35.5563,35.4476,35.5563,24502.0
2025-01-06 13:20:00,35.96,35.98,35.94,35.96,21490.0,35.5563,35.5761,35.5365,35.5563,21490.0
2025-01-06 13:30:00,35.97,35.97,35.93,35.95,41374.0,35.5662,35.5662,35.5267,35.5464,41374.0
2025-01-06 13:40:00,35.95,35.95,35.88,35.9,40488.0,35.5464,35.5464,35.4772,35.497,40488.0
2025-01-06 13:50:00,35.89,35.97,35.88,35.96,36758.0,35.4871,35.5662,35.4772,35.5563,36758.0
2025-01-06 14:00:00,35.95,35.99,35.91,35.98,43122.0,35.5464,35.586,35.5069,35.5761,43122.0
2025-01-06 14:10:00,35.98,36.03,35.96,35.99,58452.0,35.5761,35.6255,35.5563,35.586,58452.0
2025-01-06 14:20:00,35.99,36.0,35.96,35.96,31082.0,35.586,35.5959,35.5563,35.5563,31082.0
2025-01-06 14:30:00,35.96,35.99,35.94,35.97,46464.0,35.5563,35.586,35.5365,35.5662,46464.0
2025-01-06 14:40:00,35.98,35.98,35.95,35.97,39708.0,35.5761,35.5761,35.5464,35.5662,39708.0
2025-01-06 14:50:00,35.97,35.97,35.93,35.93,54664.0,35.5662,35.5662,35.5267,35.5267,54664.0
2025-01-06 15:00:00,35.93,35.95,35.89,35.91,48728.0,35.5267,35.5464,35.4871,35.5069,48728.0
2025-01-06 15:10:00,35.9,35.92,35.85,35.87,64656.0,35.497,35.5168,35.4476,35.4673,64656.0
2025-01-06 15:20:00,35.87,35.95,35.85,35.94,71952.0,35.4673,35.5464,35.4476,35.5365,71952.0
2025-01-06 15:30:00,35.93,35.99,35.92,35.96,92662.0,35.5267,35.586,35.5168,35.5563,92662.0
2025-01-06 15:40:00,35.96,35.98,35.93,35.98,120916.0,35.5563,35.5761,35.5267,35.5761,120916.0
2025-01-06 15:50:00,35.97,35.99,35.89,35.99,542898.0,35.5662,35.586,35.4871,35.586,542898.0
2025-01-07 09:30:00,36.13,36.3,36.07,36.23,150658.0,35.7244,35.8925,35.6651,35.8233,150658.0
2025-01-07 09:40:00,36.24,36.27,36.13,36.2,65530.0,35.8332,35.8628,35.7244,35.7936,65530.0
2025-01-07 09:50:00,36.21,36.26,36.16,36.25,74754.0,35.8035,35.8529,35.7541,35.8431,74754.0
2025-01-07 10:00:00,36.23,36.23,35.89,35.89,56128.0,35.8233,35.8233,35.4871,35.4871,56128.0
2025-01-07 10:10:00,35.89,35.92,35.79,35.91,61684.0,35.4871,35.5168,35.3882,35.5069,61684.0
2025-01-07 10:20:00,35.93,36.01,35.92,36.01,25278.0,35.5267,35.6058,35.5168,35.6058,25278.0
2025-01-07 10:30:00,36.01,36.11,35.97,36.03,109282.0,35.6058,35.7046,35.5662,35.6255,109282.0
2025-01-07 10:40:00,36.05,36.08,35.99,36.02,19132.0,35.6453,35.675,35.586,35.6156,19132.0
2025-01-07 10:50:00,36.02,36.16,36.01,36.15,32696.0,35.6156,35.7541,35.6058,35.7442,32696.0
2025-01-07 11:00:00,36.16,36.22,36.15,36.2,47396.0,35.7541,35.8134,35.7442,35.7936,47396.0
2025-01-07 11:10:00,36.21,36.22,36.07,36.09,22188.0,35.8035,35.8134,35.6651,35.6849,22188.0
2025-01-07 11:20:00,36.1,36.17,36.06,36.15,21710.0,35.6947,35.764,35.6552,35.7442,21710.0
2025-01-07 11:30:00,36.15,36.18,36.06,36.17,82796.0,35.7442,35.7738,35.6552,35.764,82796.0
2025-01-07 11:40:00,36.16,36.16,36.1,36.1,26848.0,35.7541,35.7541,35.6947,35.6947,26848.0
2025-01-07 11:50:00,36.1,36.12,35.97,35.99,37214.0,35.6947,35.7145,35.5662,35.586,37214.0
2025-01-07 12:00:00,35.99,36.05,35.99,36.04,28524.0,35.586,35.6453,35.586,35.6354,28524.0
2025-01-07 12:10:00,36.04,36.06,35.99,36.05,116642.0,35.6354,35.6552,35.586,35.6453,116642.0
2025-01-07 12:20:00,36.04,36.07,36.02,36.06,15818.0,35.6354,35.6651,35.6156,35.6552,15818.0
2025-01-07 12:30:00,36.07,36.09,36.01,36.02,13334.0,35.6651,35.6849,35.6058,35.6156,13334.0
2025-01-07 12:40:00,36.02,36.04,35.98,35.99,17624.0,35.6156,35.6354,35.5761,35.586,17624.0
2025-01-07 12:50:00,35.99,36.03,35.98,36.03,33276.0,35.586,35.6255,35.5761,35.6255,33276.0
2025-01-07 13:00:00,36.02,36.14,36.02,36.14,19352.0,35.6156,35.7343,35.6156,35.7343,19352.0
2025-01-07 13:10:00,36.14,36.17,36.13,36.16,9874.0,35.7343,35.764,35.7244,35.7541,9874.0
2025-01-07 13:20:00,36.16,36.18,36.13,36.18,13204.0,35.7541,35.7738,35.7244,35.7738,13204.0
2025-01-07 13:30:00,36.18,36.2,36.13,36.15,27592.0,35.7738,35.7936,35.7244,35.7442,27592.0
2025-01-07 13:40:00,36.16,36.18,36.11,36.17,34068.0,35.7541,35.7738,35.7046,35.764,34068.0
2025-01-07 13:50:00,36.17,36.2,36.16,36.19,50768.0,35.764,35.7936,35.7541,35.7837,50768.0
2025-01-07 14:00:00,36.18,36.22,36.17,36.21,20184.0,35.7738,35.8134,35.764,35.8035,20184.0
2025-01-07 14:10:00,36.21,36.23,36.18,36.19,22474.0,35.8035,35.8233,35.7738,35.7837,22474.0
2025-01-07 14:20:00,36.19,36.19,36.16,36.17,27278.0,35.7837,35.7837,35.7541,35.764,27278.0
2025-01-07 14:30:00,36.18,36.18,36.13,36.16,39794.0,35.7738,35.7738,35.7244,35.7541,39794.0
2025-01-07 14:40:00,36.16,36.2,36.16,36.19,54448.0,35.7541,35.7936,35.7541,35.7837,54448.0
2025-01-07 14:50:00,36.18,36.19,36.16,36.18,24502.0,35.7738,35.7837,35.7541,35.7738,24502.0
2025-01-07 15:00:00,36.19,36.19,36.12,36.15,27406.0,35.7837,35.7837,35.7145,35.7442,27406.0
2025-01-07 15:10:00,36.16,36.17,36.11,36.13,40512.0,35.7541,35.764,35.7046,35.7244,40512.0
2025-01-07 15:20:00,36.13,36.15,36.07,36.09,55198.0,35.7244,35.7442,35.6651,35.6849,55198.0
2025-01-07 15:30:00,36.09,36.1,36.02,36.04,50938.0,35.6849,35.6947,35.6156,35.6354,50938.0
2025-01-07 15:40:00,36.05,36.09,35.98,36.01,64604.0,35.6453,35.6849,35.5761,35.6058,64604.0
2025-01-07 15:50:00,36.0,36.18,35.99,36.17,295210.0,35.5959,35.7738,35.586,35.764,295210.0
2025-01-08 09:30:00,36.16,36.23,36.09,36.15,163148.0,35.7541,35.8233,35.6849,35.7442,163148.0
2025-01-08 09:40:00,36.14,36.14,36.05,36.13,40654.0,35.7343,35.7343,35.6453,35.7244,40654.0
2025-01-08 09:50:00,36.13,36.16,35.88,35.88,88736.0,35.7244,35.7541,35.4772,35.4772,88736.0
2025-01-08 10:00:00,35.9,36.22,35.88,36.21,170864.0,35.497,35.8134,35.4772,35.8035,170864.0
2025-01-08 10:10:00,36.23,36.24,36.15,36.17,31136.0,35.8233,35.8332,35.7442,35.764,31136.0
2025-01-08 10:20:00,36.18,36.2,36.07,36.1,43928.0,35.7738,35.7936,35.6651,35.6947,43928.0
2025-01-08 10:30:00,36.08,36.14,36.04,36.12,82546.0,35.675,35.7343,35.6354,35.7145,82546.0
2025-01-08 10:40:00,36.12,36.22,36.1,36.21,51992.0,35.7145,35.8134,35.6947,35.8035,51992.0
2025-01-08 10:50:00,36.21,36.29,36.21,36.25,39634.0,35.8035,35.8826,35.8035,35.8431,39634.0
2025-01-08 11:00:00,36.25,36.4,36.24,36.39,26868.0,35.8431,35.9914,35.8332,35.9815,26868.0
2025-01-08 11:10:00,36.39,36.42,36.36,36.4,32964.0,35.9815,36.0112,35.9518,35.9914,32964.0
2025-01-08 11:20:00,36.39,36.46,36.39,36.44,26464.0,35.9815,36.0507,35.9815,36.0309,26464.0
2025-01-08 11:30:00,36.44,36.56,36.41,36.55,34706.0,36.0309,36.1496,36.0013,36.1397,34706.0
2025-01-08 11:40:00,36.55,36.57,36.48,36.5,29530.0,36.1397,36.1595,36.0705,36.0903,29530.0
2025-01-08 11:50:00,36.49,36.51,36.48,36.49,23906.0,36.0804,36.1001,36.0705,36.0804,23906.0
2025-01-08 12:00:00,36.49,36.5,36.41,36.41,30294.0,36.0804,36.0903,36.0013,36.0013,30294.0
2025-01-08 12:10:00,36.41,36.42,36.38,36.4,16452.0,36.0013,36.0112,35.9716,35.9914,16452.0
2025-01-08 12:20:00,36.4,36.45,36.36,36.36,34004.0,35.9914,36.0408,35.9518,35.9518,34004.0
2025-01-08 12:30:00,36.37,36.4,36.36,36.36,28030.0,35.9617,35.9914,35.9518,35.9518,28030.0
2025-01-08 12:40:00,36.37,36.43,36.37,36.38,33650.0,35.9617,36.021,35.9617,35.9716,33650.0
2025-01-08 12:50:00,36.38,36.44,36.37,36.43,29394.0,35.9716,36.0309,35.9617,36.021,29394.0
2025-01-08 13:00:00,36.43,36.49,36.42,36.44,25834.0,36.021,36.0804,36.0112,36.0309,25834.0
2025-01-08 13:10:00,36.43,36.45,36.41,36.44,28018.0,36.021,36.0408,36.0013,36.0309,28018.0
2025-01-08 13:20:00,36.44,36.49,36.41,36.44,26344.0,36.0309,36.0804,36.0013,36.0309,26344.0
2025-01-08 13:30:00,36.44,36.46,36.38,36.45,26784.0,36.0309,36.0507,35.9716,36.0408,26784.0
2025-01-08 13:40:00,36.46,36.49,36.42,36.42,45344.0,36.0507,36.0804,36.0112,36.0112,45344.0
2025-01-08 13:50:00,36.42,36.42,36.35,36.37,18498.0,36.0112,36.0112,35.9419,35.9617,18498.0
2025-01-08 14:00:00,36.38,36.49,36.37,36.47,24494.0,35.9716,36.0804,35.9617,36.0606,24494.0
2025-01-08 14:10:00,36.49,36.49,36.39,36.43,17486.0,36.0804,36.0804,35.9815,36.021,17486.0
2025-01-08 14:20:00,36.43,36.57,36.43,36.55,43804.0,36.021,36.1595,36.021,36.1397,43804.0
2025-01-08 14:30:00,36.54,36.54,36.42,36.46,22012.0,36.1298,36.1298,36.0112,36.0507,22012.0
2025-01-08 14:40:00,36.45,36.46,36.42,36.45,21200.0,36.0408,36.0507,36.0112,36.0408,21200.0
2025-01-08 14:50:00,36.46,36.49,36.45,36.46,30340.0,36.0507,36.0804,36.0408,36.0507,30340.0
2025-01-08 15:00:00,36.45,36.49,36.45,36.46,29878.0,36.0408,36.0804,36.0408,36.0507,29878.0
2025-01-08 15:10:00,36.46,36.51,36.44,36.49,33098.0,36.0507,36.1001,36.0309,36.0804,33098.0
2025-01-08 15:20:00,36.49,36.54,36.49,36.52,51178.0,36.0804,36.1298,36.0804,36.11,51178.0
2025-01-08 15:30:00,36.52,36.52,36.45,36.45,48370.0,36.11,36.11,36.0408,36.0408,48370.0
2025-01-08 15:40:00,36.45,36.48,36.44,36.47,84478.0,36.0408,36.0705,36.0309,36.0606,84478.0
2025-01-08 15:50:00,36.47,36.49,36.45,36.48,336602.0,36.0606,36.0804,36.0408,36.0705,336602.0
2025-01-10 09:30:00,36.12,36.17,36.04,36.08,121410.0,35.7145,35.764,35.6354,35.675,121410.0
2025-01-10 09:40:00,36.08,36.24,36.02,36.19,65614.0,35.675,35.8332,35.6156,35.7837,65614.0
2025-01-10 09:50:00,36.21,36.33,36.19,36.3,79212.0,35.8035,35.9222,35.7837,35.8925,79212.0
2025-01-10 10:00:00,36.3,36.3,36.04,36.06,80976.0,35.8925,35.8925,35.6354,35.6552,80976.0
2025-01-10 10:10:00,36.07,36.18,36.01,36.15,49408.0,35.6651,35.7738,35.6058,35.7442,49408.0
2025-01-10 10:20:00,36.17,36.29,36.16,36.28,72938.0,35.764,35.8826,35.7541,35.8727,72938.0
2025-01-10 10:30:00,36.29,36.32,36.24,36.24,86218.0,35.8826,35.9123,35.8332,35.8332,86218.0
2025-01-10 10:40:00,36.24,36.24,36.15,36.22,70138.0,35.8332,35.8332,35.7442,35.8134,70138.0
2025-01-10 10:50:00,36.22,36.27,36.19,36.24,91316.0,35.8134,35.8628,35.7837,35.8332,91316.0
2025-01-10 11:00:00,36.25,36.25,36.16,36.19,75362.0,35.8431,35.8431,35.7541,35.7837,75362.0
2025-01-10 11:10:00,36.19,36.2,36.13,36.14,58800.0,35.7837,35.7936,35.7244,35.7343,58800.0
2025-01-10 11:20:00,36.15,36.24,36.13,36.15,76544.0,35.7442,35.8332,35.7244,35.7442,76544.0
2025-01-10 11:30:00,36.16,36.16,36.1,36.11,76346.0,35.7541,35.7541,35.6947,35.7046,76346.0
2025-01-10 11:40:00,36.1,36.15,36.04,36.06,73364.0,35.6947,35.7442,35.6354,35.6552,73364.0
2025-01-10 11:50:00,36.06,36.09,35.94,35.97,72596.0,35.6552,35.6849,35.5365,35.5662,72596.0
2025-01-10 12:00:00,35.96,35.97,35.87,35.88,34602.0,35.5563,35.5662,35.4673,35.4772,34602.0
2025-01-10 12:10:00,35.88,35.93,35.85,35.92,25958.0,35.4772,35.5267,35.4476,35.5168,25958.0
2025-01-10 12:20:00,35.93,35.97,35.88,35.93,34710.0,35.5267,35.5662,35.4772,35.5267,34710.0
2025-01-10 12:30:00,35.91,35.96,35.91,35.91,19096.0,35.5069,35.5563,35.5069,35.5069,19096.0
2025-01-10 12:40:00,35.9,35.91,35.85,35.9,20742.0,35.497,35.5069,35.4476,35.497,20742.0
2025-01-10 12:50:00,35.89,35.9,35.85,35.88,40042.0,35.4871,35.497,35.4476,35.4772,40042.0
2025-01-10 13:00:00,35.86,35.87,35.81,35.83,27820.0,35.4574,35.4673,35.408,35.4278,27820.0
2025-01-10 13:10:00,35.83,35.88,35.8,35.88,35292.0,35.4278,35.4772,35.3981,35.4772,35292.0
2025-01-10 13:20:00,35.88,35.97,35.88,35.94,30976.0,35.4772,35.5662,35.4772,35.5365,30976.0
2025-01-10 13:30:00,35.94,36.02,35.9,36.01,49932.0,35.5365,35.6156,35.497,35.6058,49932.0
2025-01-10 13:40:00,36.02,36.02,35.97,36.01,31166.0,35.6156,35.6156,35.5662,35.6058,31166.0
2025-01-10 13:50:00,36.01,36.05,35.99,36.03,34002.0,35.6058,35.6453,35.586,35.6255,34002.0
2025-01-10 14:00:00,36.03,36.03,35.92,35.93,43370.0,35.6255,35.6255,35.5168,35.5267,43370.0
2025-01-10 14:10:00,35.92,35.97,35.92,35.96,38318.0,35.5168,35.5662,35.5168,35.5563,38318.0
2025-01-10 14:20:00,35.96,36.02,35.93,36.01,41246.0,35.5563,35.6156,35.5267,35.6058,41246.0
2025-01-10 14:30:00,36.01,36.01,35.89,35.94,46732.0,35.6058,35.6058,35.4871,35.5365,46732.0
2025-01-10 14:40:00,35.93,35.94,35.88,35.88,31252.0,35.5267,35.5365,35.4772,35.4772,31252.0
2025-01-10 14:50:00,35.88,35.91,35.87,35.88,46890.0,35.4772,35.5069,35.4673,35.4772,46890.0
2025-01-10 15:00:00,35.89,35.89,35.79,35.79,32202.0,35.4871,35.4871,35.3882,35.3882,32202.0
2025-01-10 15:10:00,35.8,35.81,35.69,35.72,49526.0,35.3981,35.408,35.2893,35.319,49526.0
2025-01-10 15:20:00,35.72,35.76,35.72,35.74,62288.0,35.319,35.3586,35.319,35.3388,62288.0
2025-01-10 15:30:00,35.73,35.8,35.69,35.76,67036.0,35.3289,35.3981,35.2893,35.3586,67036.0
2025-01-10 15:40:00,35.76,35.79,35.71,35.74,90608.0,35.3586,35.3882,35.3091,35.3388,90608.0
2025-01-10 15:50:00,35.73,35.85,35.72,35.81,394226.0,35.3289,35.4476,35.319,35.408,394226.0
2025-01-13 09:30:00,35.87,36.08,35.82,35.94,185592.0,35.4673,35.675,35.4179,35.5365,185592.0
2025-01-13 09:40:00,35.94,36.21,35.94,36.2,91716.0,35.5365,35.8035,35.5365,35.7936,91716.0
2025-01-13 09:50:00,36.22,36.34,36.21,36.26,91078.0,35.8134,35.932,35.8035,35.8529,91078.0
2025-01-13 10:00:00,36.27,36.27,36.06,36.12,45928.0,35.8628,35.8628,35.6552,35.7145,45928.0
2025-01-13 10:10:00,36.12,36.16,36.07,36.13,47756.0,35.7145,35.7541,35.6651,35.7244,47756.0
2025-01-13 10:20:00,36.12,36.16,36.09,36.11,61482.0,35.7145,35.7541,35.6849,35.7046,61482.0
2025-01-13 10:30:00,36.11,36.22,36.09,36.17,73364.0,35.7046,35.8134,35.6849,35.764,73364.0
2025-01-13 10:40:00,36.17,36.26,36.14,36.21,39620.0,35.764,35.8529,35.7343,35.8035,39620.0
2025-01-13 10:50:00,36.21,36.27,36.2,36.26,60598.0,35.8035,35.8628,35.7936,35.8529,60598.0
2025-01-13 11:00:00,36.27,36.28,36.12,36.17,121032.0,35.8628,35.8727,35.7145,35.764,121032.0
2025-01-13 11:10:00,36.17,36.21,36.13,36.21,40008.0,35.764,35.8035,35.7244,35.8035,40008.0
2025-01-13 11:20:00,36.22,36.26,36.19,36.2,48832.0,35.8134,35.8529,35.7837,35.7936,48832.0
2025-01-13 11:30:00,36.2,36.21,36.13,36.13,24620.0,35.7936,35.8035,35.7244,35.7244,24620.0
2025-01-13 11:40:00,36.14,36.23,36.14,36.16,46352.0,35.7343,35.8233,35.7343,35.7541,46352.0
2025-01-13 11:50:00,36.15,36.17,36.13,36.16,29636.0,35.7442,35.764,35.7244,35.7541,29636.0
2025-01-13 12:00:00,36.17,36.2,36.13,36.2,44226.0,35.764,35.7936,35.7244,35.7936,44226.0
2025-01-13 12:10:00,36.2,36.25,36.19,36.25,80606.0,35.7936,35.8431,35.7837,35.8431,80606.0
2025-01-13 12:20:00,36.24,36.27,36.21,36.22,37876.0,35.8332,35.8628,35.8035,35.8134,37876.0
2025-01-13 12:30:00,36.22,36.24,36.21,36.24,45682.0,35.8134,35.8332,35.8035,35.8332,45682.0
2025-01-13 12:40:00,36.23,36.28,36.23,36.24,58614.0,35.8233,35.8727,35.8233,35.8332,58614.0
2025-01-13 12:50:00,36.26,36.3,36.25,36.3,38302.0,35.8529,35.8925,35.8431,35.8925,38302.0
2025-01-13 13:00:00,36.3,36.32,36.26,36.31,37076.0,35.8925,35.9123,35.8529,35.9024,37076.0
2025-01-13 13:10:00,36.31,36.33,36.29,36.3,39234.0,35.9024,35.9222,35.8826,35.8925,39234.0
2025-01-13 13:20:00,36.3,36.31,36.27,36.31,52260.0,35.8925,35.9024,35.8628,35.9024,52260.0
2025-01-13 13:30:00,36.31,36.35,36.31,36.33,39592.0,35.9024,35.9419,35.9024,35.9222,39592.0
2025-01-13 13:40:00,36.33,36.35,36.29,36.35,58490.0,35.9222,35.9419,35.8826,35.9419,58490.0
2025-01-13 13:50:00,36.35,36.37,36.32,36.36,41910.0,35.9419,35.9617,35.9123,35.9518,41910.0
2025-01-13 14:00:00,36.36,36.37,36.32,36.35,40434.0,35.9518,35.9617,35.9123,35.9419,40434.0
2025-01-13 14:10:00,36.35,36.39,36.35,36.38,33240.0,35.9419,35.9815,35.9419,35.9716,33240.0
2025-01-13 14:20:00,36.38,36.44,36.37,36.42,33254.0,35.9716,36.0309,35.9617,36.0112,33254.0
2025-01-13 14:30:00,36.42,36.43,36.37,36.42,48654.0,36.0112,36.021,35.9617,36.0112,48654.0
2025-01-13 14:40:00,36.42,36.45,36.38,36.39,43304.0,36.0112,36.0408,35.9716,35.9815,43304.0
2025-01-13 14:50:00,36.39,36.45,36.37,36.44,50320.0,35.9815,36.0408,35.9617,36.0309,50320.0
2025-01-13 15:00:00,36.43,36.44,36.39,36.43,41492.0,36.021,36.0309,35.9815,36.021,41492.0
2025-01-13 15:10:00,36.43,36.44,36.41,36.44,54360.0,36.021,36.0309,36.0013,36.0309,54360.0
2025-01-13 15:20:00,36.44,36.46,36.42,36.46,73380.0,36.0309,36.0507,36.0112,36.0507,73380.0
2025-01-13 15:30:00,36.45,36.46,36.4,36.41,85010.0,36.0408,36.0507,35.9914,36.0013,85010.0
2025-01-13 15:40:00,36.4,36.41,36.34,36.38,130862.0,35.9914,36.0013,35.932,35.9716,130862.0
2025-01-13 15:50:00,36.38,36.49,36.38,36.44,506722.0,35.9716,36.0804,35.9716,36.0309,506722.0
2025-01-14 09:30:00,36.54,36.67,36.45,36.62,214378.0,36.1298,36.2583,36.0408,36.2089,214378.0
2025-01-14 09:40:00,36.67,36.87,36.65,36.85,153202.0,36.2583,36.4561,36.2386,36.4363,153202.0
2025-01-14 09:50:00,36.84,36.91,36.81,36.88,161494.0,36.4264,36.4957,36.3968,36.466,161494.0
2025-01-14 10:00:00,36.88,36.97,36.81,36.85,207728.0,36.466,36.555,36.3968,36.4363,207728.0
2025-01-14 10:10:00,36.84,36.91,36.82,36.83,29268.0,36.4264,36.4957,36.4067,36.4165,29268.0
2025-01-14 10:20:00,36.83,36.91,36.82,36.87,50532.0,36.4165,36.4957,36.4067,36.4561,50532.0
2025-01-14 10:30:00,36.88,36.93,36.86,36.91,88260.0,36.466,36.5154,36.4462,36.4957,88260.0
2025-01-14 10:40:00,36.92,36.98,36.91,36.95,119164.0,36.5055,36.5649,36.4957,36.5352,119164.0
2025-01-14 10:50:00,36.94,36.94,36.82,36.88,97226.0,36.5253,36.5253,36.4067,36.466,97226.0
2025-01-14 11:00:00,36.85,36.85,36.76,36.76,28158.0,36.4363,36.4363,36.3473,36.3473,28158.0
2025-01-14 11:10:00,36.76,36.76,36.68,36.68,32318.0,36.3473,36.3473,36.2682,36.2682,32318.0
2025-01-14 11:20:00,36.69,36.74,36.67,36.69,32830.0,36.2781,36.3276,36.2583,36.2781,32830.0
2025-01-14 11:30:00,36.69,36.69,36.62,36.69,62824.0,36.2781,36.2781,36.2089,36.2781,62824.0
2025-01-14 11:40:00,36.69,36.69,36.63,36.63,57338.0,36.2781,36.2781,36.2188,36.2188,57338.0
2025-01-14 11:50:00,36.64,36.69,36.63,36.66,56962.0,36.2287,36.2781,36.2188,36.2485,56962.0
2025-01-14 12:00:00,36.66,36.77,36.64,36.76,32950.0,36.2485,36.3572,36.2287,36.3473,32950.0
2025-01-14 12:10:00,36.75,36.78,36.74,36.75,50510.0,36.3374,36.3671,36.3276,36.3374,50510.0
2025-01-14 12:20:00,36.74,36.77,36.73,36.74,45682.0,36.3276,36.3572,36.3177,36.3276,45682.0
2025-01-14 12:30:00,36.73,36.73,36.61,36.67,39396.0,36.3177,36.3177,36.199,36.2583,39396.0
2025-01-14 12:40:00,36.67,36.71,36.66,36.69,20264.0,36.2583,36.2979,36.2485,36.2781,20264.0
2025-01-14 12:50:00,36.69,36.72,36.68,36.7,23244.0,36.2781,36.3078,36.2682,36.288,23244.0
2025-01-14 13:00:00,36.69,36.77,36.69,36.76,42058.0,36.2781,36.3572,36.2781,36.3473,42058.0
2025-01-14 13:10:00,36.76,36.83,36.74,36.83,51882.0,36.3473,36.4165,36.3276,36.4165,51882.0
2025-01-14 13:20:00,36.83,36.84,36.81,36.82,51682.0,36.4165,36.4264,36.3968,36.4067,51682.0
2025-01-14 13:30:00,36.82,36.87,36.82,36.87,50662.0,36.4067,36.4561,36.4067,36.4561,50662.0
2025-01-14 13:40:00,36.86,36.87,36.84,36.85,33560.0,36.4462,36.4561,36.4264,36.4363,33560.0
2025-01-14 13:50:00,36.85,36.89,36.84,36.88,27538.0,36.4363,36.4759,36.4264,36.466,27538.0
2025-01-14 14:00:00,36.88,36.93,36.85,36.91,51746.0,36.466,36.5154,36.4363,36.4957,51746.0
2025-01-14 14:10:00,36.92,36.94,36.88,36.93,34640.0,36.5055,36.5253,36.466,36.5154,34640.0
2025-01-14 14:20:00,36.93,36.93,36.89,36.89,34992.0,36.5154,36.5154,36.4759,36.4759,34992.0
2025-01-14 14:30:00,36.89,36.98,36.88,36.96,39536.0,36.4759,36.5649,36.466,36.5451,39536.0
2025-01-14 14:40:00,36.96,36.98,36.94,36.94,36272.0,36.5451,36.5649,36.5253,36.5253,36272.0
2025-01-14 14:50:00,36.94,36.95,36.85,36.87,42188.0,36.5253,36.5352,36.4363,36.4561,42188.0
2025-01-14 15:00:00,36.86,36.87,36.77,36.82,52654.0,36.4462,36.4561,36.3572,36.4067,52654.0
2025-01-14 15:10:00,36.82,36.87,36.81,36.86,52110.0,36.4067,36.4561,36.3968,36.4462,52110.0
2025-01-14 15:20:00,36.86,36.91,36.85,36.91,44470.0,36.4462,36.4957,36.4363,36.4957,44470.0
2025-01-14 15:30:00,36.91,36.92,36.85,36.85,69100.0,36.4957,36.5055,36.4363,36.4363,69100.0
2025-01-14 15:40:00,36.85,36.92,36.83,36.89,94446.0,36.4363,36.5055,36.4165,36.4759,94446.0
2025-01-14 15:50:00,36.88,36.93,36.82,36.88,514698.0,36.466,36.5154,36.4067,36.466,514698.0
2025-01-15 09:30:00,37.52,37.68,37.47,37.6,172978.0,37.0988,37.257,37.0494,37.1779,172978.0
2025-01-15 09:40:00,37.63,37.67,37.44,37.47,83890.0,37.2076,37.2471,37.0197,37.0494,83890.0
2025-01-15 09:50:00,37.46,37.54,37.36,37.52,57374.0,37.0395,37.1186,36.9406,37.0988,57374.0
2025-01-15 10:00:00,37.52,37.55,37.38,37.43,184208.0,37.0988,37.1285,36.9604,37.0098,184208.0
2025-01-15 10:10:00,37.44,37.51,37.43,37.44,45952.0,37.0197,37.0889,37.0098,37.0197,45952.0
2025-01-15 10:20:00,37.44,37.5,37.38,37.47,81078.0,37.0197,37.079,36.9604,37.0494,81078.0
2025-01-15 10:30:00,37.49,37.51,37.27,37.27,54870.0,37.0691,37.0889,36.8516,36.8516,54870.0
2025-01-15 10:40:00,37.26,37.35,37.26,37.31,119514.0,36.8417,36.9307,36.8417,36.8912,119514.0
2025-01-15 10:50:00,37.31,37.33,37.26,37.31,35232.0,36.8912,36.9109,36.8417,36.8912,35232.0
2025-01-15 11:00:00,37.33,37.4,37.31,37.4,66706.0,36.9109,36.9802,36.8912,36.9802,66706.0
2025-01-15 11:10:00,37.4,37.4,37.23,37.24,48264.0,36.9802,36.9802,36.8121,36.8219,48264.0
2025-01-15 11:20:00,37.24,37.29,37.22,37.25,50340.0,36.8219,36.8714,36.8022,36.8318,50340.0
2025-01-15 11:30:00,37.25,37.25,37.15,37.17,90298.0,36.8318,36.8318,36.733,36.7527,90298.0
2025-01-15 11:40:00,37.17,37.17,37.11,37.13,48030.0,36.7527,36.7527,36.6934,36.7132,48030.0
2025-01-15 11:50:00,37.13,37.13,37.08,37.12,46810.0,36.7132,36.7132,36.6637,36.7033,46810.0
2025-01-15 12:00:00,37.13,37.13,37.09,37.11,67030.0,36.7132,36.7132,36.6736,36.6934,67030.0
2025-01-15 12:10:00,37.11,37.18,37.08,37.14,50128.0,36.6934,36.7626,36.6637,36.7231,50128.0
2025-01-15 12:20:00,37.13,37.17,37.1,37.17,34616.0,36.7132,36.7527,36.6835,36.7527,34616.0
2025-01-15 12:30:00,37.17,37.23,37.13,37.22,40508.0,36.7527,36.8121,36.7132,36.8022,40508.0
2025-01-15 12:40:00,37.22,37.23,37.2,37.2,25058.0,36.8022,36.8121,36.7824,36.7824,25058.0
2025-01-15 12:50:00,37.2,37.21,37.12,37.14,44930.0,36.7824,36.7923,36.7033,36.7231,44930.0
2025-01-15 13:00:00,37.15,37.18,37.12,37.17,34958.0,36.733,36.7626,36.7033,36.7527,34958.0
2025-01-15 13:10:00,37.18,37.2,37.12,37.2,54234.0,36.7626,36.7824,36.7033,36.7824,54234.0
2025-01-15 13:20:00,37.21,37.26,37.2,37.25,28704.0,36.7923,36.8417,36.7824,36.8318,28704.0
2025-01-15 13:30:00,37.25,37.25,37.21,37.23,48468.0,36.8318,36.8318,36.7923,36.8121,48468.0
2025-01-15 13:40:00,37.23,37.24,37.16,37.17,29580.0,36.8121,36.8219,36.7428,36.7527,29580.0
2025-01-15 13:50:00,37.18,37.18,37.15,37.15,32742.0,36.7626,36.7626,36.733,36.733,32742.0
2025-01-15 14:00:00,37.14,37.17,37.05,37.12,54996.0,36.7231,36.7527,36.6341,36.7033,54996.0
2025-01-15 14:10:00,37.11,37.15,37.1,37.13,54958.0,36.6934,36.733,36.6835,36.7132,54958.0
2025-01-15 14:20:00,37.13,37.2,37.12,37.19,28828.0,36.7132,36.7824,36.7033,36.7725,28828.0
2025-01-15 14:30:00,37.18,37.24,37.16,37.22,53702.0,36.7626,36.8219,36.7428,36.8022,53702.0
2025-01-15 14:40:00,37.23,37.27,37.22,37.27,33390.0,36.8121,36.8516,36.8022,36.8516,33390.0
2025-01-15 14:50:00,37.26,37.27,37.24,37.27,28390.0,36.8417,36.8516,36.8219,36.8516,28390.0
2025-01-15 15:00:00,37.26,37.32,37.26,37.32,26778.0,36.8417,36.901,36.8417,36.901,26778.0
2025-01-15 15:10:00,37.32,37.33,37.3,37.31,47692.0,36.901,36.9109,36.8813,36.8912,47692.0
2025-01-15 15:20:00,37.31,37.34,37.3,37.33,46022.0,36.8912,36.9208,36.8813,36.9109,46022.0
2025-01-15 15:30:00,37.33,37.33,37.24,37.26,87778.0,36.9109,36.9109,36.8219,36.8417,87778.0
2025-01-15 15:40:00,37.26,37.27,37.21,37.23,95282.0,36.8417,36.8516,36.7923,36.8121,95282.0
2025-01-15 15:50:00,37.23,37.23,37.11,37.13,392970.0,36.8121,36.8121,36.6934,36.7132,392970.0
2025-01-16 09:30:00,37.15,37.3,37.11,37.14,154272.0,36.733,36.8813,36.6934,36.7231,154272.0
2025-01-16 09:40:00,37.16,37.22,37.12,37.13,35968.0,36.7428,36.8022,36.7033,36.7132,35968.0
2025-01-16 09:50:00,37.11,37.23,37.09,37.12,131538.0,36.6934,36.8121,36.6736,36.7033,131538.0
2025-01-16 10:00:00,37.12,37.12,36.97,37.06,93258.0,36.7033,36.7033,36.555,36.644,93258.0
2025-01-16 10:10:00,37.06,37.13,37.02,37.06,63842.0,36.644,36.7132,36.6044,36.644,63842.0
2025-01-16 10:20:00,37.06,37.12,37.0,37.1,51694.0,36.644,36.7033,36.5846,36.6835,51694.0
2025-01-16 10:30:00,37.1,37.16,37.08,37.13,61470.0,36.6835,36.7428,36.6637,36.7132,61470.0
2025-01-16 10:40:00,37.14,37.18,37.08,37.17,105344.0,36.7231,36.7626,36.6637,36.7527,105344.0
2025-01-16 10:50:00,37.17,37.26,37.13,37.25,134966.0,36.7527,36.8417,36.7132,36.8318,134966.0
2025-01-16 11:00:00,37.25,37.32,37.22,37.3,98588.0,36.8318,36.901,36.8022,36.8813,98588.0
2025-01-16 11:10:00,37.31,37.37,37.27,37.33,124334.0,36.8912,36.9505,36.8516,36.9109,124334.0
2025-01-16 11:20:00,37.33,37.42,37.26,37.42,100604.0,36.9109,36.9999,36.8417,36.9999,100604.0
2025-01-16 11:30:00,37.42,37.43,37.36,37.4,56384.0,36.9999,37.0098,36.9406,36.9802,56384.0
2025-01-16 11:40:00,37.4,37.45,37.38,37.41,120536.0,36.9802,37.0296,36.9604,36.99,120536.0
2025-01-16 11:50:00,37.41,37.47,37.41,37.45,44814.0,36.99,37.0494,36.99,37.0296,44814.0
2025-01-16 12:00:00,37.45,37.52,37.44,37.51,135070.0,37.0296,37.0988,37.0197,37.0889,135070.0
2025-01-16 12:10:00,37.51,37.52,37.47,37.47,70944.0,37.0889,37.0988,37.0494,37.0494,70944.0
2025-01-16 12:20:00,37.47,37.49,37.44,37.46,85738.0,37.0494,37.0691,37.0197,37.0395,85738.0
2025-01-16 12:30:00,37.46,37.48,37.38,37.38,68982.0,37.0395,37.0593,36.9604,36.9604,68982.0
2025-01-16 12:40:00,37.38,37.39,37.35,37.37,35516.0,36.9604,36.9703,36.9307,36.9505,35516.0
2025-01-16 12:50:00,37.36,37.43,37.31,37.42,59410.0,36.9406,37.0098,36.8912,36.9999,59410.0
2025-01-16 13:00:00,37.41,37.45,37.4,37.44,67886.0,36.99,37.0296,36.9802,37.0197,67886.0
2025-01-16 13:10:00,37.45,37.45,37.4,37.4,84590.0,37.0296,37.0296,36.9802,36.9802,84590.0
2025-01-16 13:20:00,37.4,37.44,37.37,37.38,83248.0,36.9802,37.0197,36.9505,36.9604,83248.0
2025-01-16 13:30:00,37.37,37.37,37.31,37.33,58612.0,36.9505,36.9505,36.8912,36.9109,58612.0
2025-01-16 13:40:00,37.33,37.34,37.27,37.29,60316.0,36.9109,36.9208,36.8516,36.8714,60316.0
2025-01-16 13:50:00,37.3,37.32,37.24,37.27,68906.0,36.8813,36.901,36.8219,36.8516,68906.0
2025-01-16 14:00:00,37.27,37.32,37.26,37.31,39058.0,36.8516,36.901,36.8417,36.8912,39058.0
2025-01-16 14:10:00,37.31,37.34,37.3,37.32,38964.0,36.8912,36.9208,36.8813,36.901,38964.0
2025-01-16 14:20:00,37.32,37.33,37.27,37.33,49744.0,36.901,36.9109,36.8516,36.9109,49744.0
2025-01-16 14:30:00,37.33,37.33,37.3,37.32,39972.0,36.9109,36.9109,36.8813,36.901,39972.0
2025-01-16 14:40:00,37.32,37.33,37.3,37.33,42880.0,36.901,36.9109,36.8813,36.9109,42880.0
2025-01-16 14:50:00,37.32,37.35,37.3,37.34,66106.0,36.901,36.9307,36.8813,36.9208,66106.0
2025-01-16 15:00:00,37.34,37.46,37.34,37.41,197198.0,36.9208,37.0395,36.9208,36.99,197198.0
2025-01-16 15:10:00,37.42,37.42,37.34,37.35,118702.0,36.9999,36.9999,36.9208,36.9307,118702.0
2025-01-16 15:20:00,37.34,37.35,37.3,37.32,92902.0,36.9208,36.9307,36.8813,36.901,92902.0
2025-01-16 15:30:00,37.32,37.41,37.3,37.41,98416.0,36.901,36.99,36.8813,36.99,98416.0
2025-01-16 15:40:00,37.41,37.49,37.41,37.46,286542.0,36.99,37.0691,36.99,37.0395,286542.0
2025-01-16 15:50:00,37.45,37.49,37.35,37.37,761956.0,37.0296,37.0691,36.9307,36.9505,761956.0
2025-01-17 09:30:00,37.89,38.2,36.26,36.99,2077736.0,37.4646,37.7712,35.8529,36.5748,2077736.0
2025-01-17 09:40:00,37.0,37.25,36.61,36.83,458670.0,36.5846,36.8318,36.199,36.4165,458670.0
2025-01-17 09:50:00,36.83,36.83,36.49,36.77,530044.0,36.4165,36.4165,36.0804,36.3572,530044.0
2025-01-17 10:00:00,36.79,37.36,36.74,37.34,335064.0,36.377,36.9406,36.3276,36.9208,335064.0
2025-01-17 10:10:00,37.35,38.06,37.33,38.01,607814.0,36.9307,37.6327,36.9109,37.5833,607814.0
2025-01-17 10:20:00,37.99,38.27,37.85,38.07,608664.0,37.5635,37.8404,37.4251,37.6426,608664.0
2025-01-17 10:30:00,38.1,38.22,37.99,38.05,182100.0,37.6723,37.7909,37.5635,37.6229,182100.0
2025-01-17 10:40:00,38.04,38.13,37.96,38.09,180834.0,37.613,37.702,37.5339,37.6624,180834.0
2025-01-17 10:50:00,38.09,38.2,37.99,38.18,360906.0,37.6624,37.7712,37.5635,37.7514,360906.0
2025-01-17 11:00:00,38.2,38.48,38.17,38.32,230152.0,37.7712,38.048,37.7415,37.8898,230152.0
2025-01-17 11:10:00,38.31,38.46,38.26,38.41,145210.0,37.8799,38.0283,37.8305,37.9788,145210.0
2025-01-17 11:20:00,38.42,38.43,38.12,38.16,210658.0,37.9887,37.9986,37.6921,37.7316,210658.0
2025-01-17 11:30:00,38.17,38.24,38.04,38.15,141268.0,37.7415,37.8107,37.613,37.7217,141268.0
2025-01-17 11:40:00,38.14,38.21,38.04,38.16,59666.0,37.7118,37.7811,37.613,37.7316,59666.0
2025-01-17 11:50:00,38.15,38.19,38.1,38.15,57170.0,37.7217,37.7613,37.6723,37.7217,57170.0
2025-01-17 12:00:00,38.16,38.26,38.06,38.09,106428.0,37.7316,37.8305,37.6327,37.6624,106428.0
2025-01-17 12:10:00,38.07,38.15,38.01,38.15,77478.0,37.6426,37.7217,37.5833,37.7217,77478.0
2025-01-17 12:20:00,38.16,38.16,37.98,37.99,86678.0,37.7316,37.7316,37.5536,37.5635,86678.0
2025-01-17 12:30:00,37.99,38.0,37.89,37.92,72470.0,37.5635,37.5734,37.4646,37.4943,72470.0
2025-01-17 12:40:00,37.91,37.93,37.82,37.83,73338.0,37.4844,37.5042,37.3954,37.4053,73338.0
2025-01-17 12:50:00,37.84,37.85,37.79,37.83,73104.0,37.4152,37.4251,37.3658,37.4053,73104.0
2025-01-17 13:00:00,37.83,37.85,37.57,37.63,132364.0,37.4053,37.4251,37.1482,37.2076,132364.0
2025-01-17 13:10:00,37.63,37.7,37.57,37.58,92078.0,37.2076,37.2768,37.1482,37.1581,92078.0
2025-01-17 13:20:00,37.57,37.63,37.47,37.53,110850.0,37.1482,37.2076,37.0494,37.1087,110850.0
2025-01-17 13:30:00,37.54,37.63,37.54,37.55,85442.0,37.1186,37.2076,37.1186,37.1285,85442.0
2025-01-17 13:40:00,37.55,37.73,37.53,37.69,86846.0,37.1285,37.3064,37.1087,37.2669,86846.0
2025-01-17 13:50:00,37.68,37.74,37.68,37.7,89908.0,37.257,37.3163,37.257,37.2768,89908.0
2025-01-17 14:00:00,37.71,37.77,37.7,37.76,76042.0,37.2867,37.346,37.2768,37.3361,76042.0
2025-01-17 14:10:00,37.77,37.85,37.74,37.79,117866.0,37.346,37.4251,37.3163,37.3658,117866.0
2025-01-17 14:20:00,37.79,37.92,37.78,37.85,67530.0,37.3658,37.4943,37.3559,37.4251,67530.0
2025-01-17 14:30:00,37.85,37.85,37.76,37.77,51406.0,37.4251,37.4251,37.3361,37.346,51406.0
2025-01-17 14:40:00,37.77,37.78,37.74,37.76,53120.0,37.346,37.3559,37.3163,37.3361,53120.0
2025-01-17 14:50:00,37.76,37.83,37.75,37.8,83858.0,37.3361,37.4053,37.3262,37.3757,83858.0
2025-01-17 15:00:00,37.8,37.8,37.71,37.73,124150.0,37.3757,37.3757,37.2867,37.3064,124150.0
2025-01-17 15:10:00,37.73,37.88,37.72,37.88,95664.0,37.3064,37.4548,37.2966,37.4548,95664.0
2025-01-17 15:20:00,37.88,37.88,37.73,37.74,108404.0,37.4548,37.4548,37.3064,37.3163,108404.0
2025-01-17 15:30:00,37.74,37.82,37.73,37.8,112800.0,37.3163,37.3954,37.3064,37.3757,112800.0
2025-01-17 15:40:00,37.79,37.94,37.77,37.91,186234.0,37.3658,37.5141,37.346,37.4844,186234.0
2025-01-17 15:50:00,37.91,38.09,37.89,38.05,798336.0,37.4844,37.6624,37.4646,37.6229,798336.0
2025-01-21 09:30:00,38.11,38.67,37.96,38.67,392116.0,37.6822,38.2359,37.5339,38.2359,392116.0
2025-01-21 09:40:00,38.63,38.79,38.46,38.63,120794.0,38.1963,38.3545,38.0283,38.1963,120794.0
2025-01-21 09:50:00,38.63,38.66,38.4,38.48,124254.0,38.1963,38.226,37.9689,38.048,124254.0
2025-01-21 10:00:00,38.48,38.48,38.3,38.39,100664.0,38.048,38.048,37.87,37.959,100664.0
2025-01-21 10:10:00,38.4,38.63,38.38,38.54,165760.0,37.9689,38.1963,37.9491,38.1074,165760.0
2025-01-21 10:20:00,38.52,38.6,38.48,38.57,127392.0,38.0876,38.1667,38.048,38.137,127392.0
2025-01-21 10:30:00,38.56,38.67,38.49,38.66,137168.0,38.1271,38.2359,38.0579,38.226,137168.0
2025-01-21 10:40:00,38.66,38.75,38.63,38.69,144798.0,38.226,38.315,38.1963,38.2557,144798.0
2025-01-21 10:50:00,38.7,38.86,38.7,38.85,92122.0,38.2656,38.4238,38.2656,38.4139,92122.0
2025-01-21 11:00:00,38.85,38.85,38.67,38.67,84648.0,38.4139,38.4139,38.2359,38.2359,84648.0
2025-01-21 11:10:00,38.69,38.72,38.62,38.65,73116.0,38.2557,38.2853,38.1865,38.2161,73116.0
2025-01-21 11:20:00,38.67,38.74,38.6,38.74,80228.0,38.2359,38.3051,38.1667,38.3051,80228.0
2025-01-21 11:30:00,38.75,38.77,38.69,38.73,91486.0,38.315,38.3348,38.2557,38.2952,91486.0
2025-01-21 11:40:00,38.73,38.76,38.66,38.69,46348.0,38.2952,38.3249,38.226,38.2557,46348.0
2025-01-21 11:50:00,38.69,38.73,38.63,38.71,69274.0,38.2557,38.2952,38.1963,38.2754,69274.0
2025-01-21 12:00:00,38.71,38.74,38.66,38.71,45896.0,38.2754,38.3051,38.226,38.2754,45896.0
2025-01-21 12:10:00,38.71,38.73,38.63,38.69,48376.0,38.2754,38.2952,38.1963,38.2557,48376.0
2025-01-21 12:20:00,38.7,38.74,38.67,38.74,52744.0,38.2656,38.3051,38.2359,38.3051,52744.0
2025-01-21 12:30:00,38.74,38.79,38.73,38.73,110404.0,38.3051,38.3545,38.2952,38.2952,110404.0
2025-01-21 12:40:00,38.74,38.76,38.62,38.63,108484.0,38.3051,38.3249,38.1865,38.1963,108484.0
2025-01-21 12:50:00,38.63,38.65,38.56,38.57,55224.0,38.1963,38.2161,38.1271,38.137,55224.0
2025-01-21 13:00:00,38.55,38.55,38.43,38.48,67396.0,38.1172,38.1172,37.9986,38.048,67396.0
2025-01-21 13:10:00,38.49,38.52,38.4,38.51,76710.0,38.0579,38.0876,37.9689,38.0777,76710.0
2025-01-21 13:20:00,38.51,38.55,38.49,38.55,52646.0,38.0777,38.1172,38.0579,38.1172,52646.0
2025-01-21 13:30:00,38.55,38.55,38.41,38.41,106820.0,38.1172,38.1172,37.9788,37.9788,106820.0
2025-01-21 13:40:00,38.41,38.45,38.38,38.38,65814.0,37.9788,38.0184,37.9491,37.9491,65814.0
2025-01-21 13:50:00,38.37,38.38,38.35,38.36,72754.0,37.9393,37.9491,37.9195,37.9294,72754.0
2025-01-21 14:00:00,38.36,38.36,38.25,38.33,106754.0,37.9294,37.9294,37.8206,37.8997,106754.0
2025-01-21 14:10:00,38.33,38.34,38.3,38.31,54454.0,37.8997,37.9096,37.87,37.8799,54454.0
2025-01-21 14:20:00,38.3,38.3,38.02,38.13,380116.0,37.87,37.87,37.5932,37.702,380116.0
2025-01-21 14:30:00,38.13,38.15,38.05,38.09,77718.0,37.702,37.7217,37.6229,37.6624,77718.0
2025-01-21 14:40:00,38.09,38.11,38.05,38.11,65560.0,37.6624,37.6822,37.6229,37.6822,65560.0
2025-01-21 14:50:00,38.1,38.11,38.02,38.09,82994.0,37.6723,37.6822,37.5932,37.6624,82994.0
2025-01-21 15:00:00,38.08,38.1,38.03,38.06,127002.0,37.6525,37.6723,37.6031,37.6327,127002.0
2025-01-21 15:10:00,38.06,38.09,38.03,38.08,133134.0,37.6327,37.6624,37.6031,37.6525,133134.0
2025-01-21 15:20:00,38.08,38.1,37.95,37.99,213166.0,37.6525,37.6723,37.524,37.5635,213166.0
2025-01-21 15:30:00,37.99,38.06,37.99,38.04,146952.0,37.5635,37.6327,37.5635,37.613,146952.0
2025-01-21 15:40:00,38.04,38.09,38.0,38.06,180860.0,37.613,37.6624,37.5734,37.6327,180860.0
2025-01-21 15:50:00,38.07,38.11,38.02,38.05,509040.0,37.6426,37.6822,37.5932,37.6229,509040.0
2025-01-22 09:30:00,38.1,38.32,37.91,37.91,216648.0,37.6723,37.8898,37.4844,37.4844,216648.0
2025-01-22 09:40:00,37.95,38.06,37.9,38.01,186688.0,37.524,37.6327,37.4745,37.5833,186688.0
2025-01-22 09:50:00,38.02,38.11,37.93,38.08,256276.0,37.5932,37.6822,37.5042,37.6525,256276.0
2025-01-22 10:00:00,38.09,38.23,38.03,38.21,256202.0,37.6624,37.8008,37.6031,37.7811,256202.0
2025-01-22 10:10:00,38.22,38.24,38.18,38.23,160484.0,37.7909,37.8107,37.7514,37.8008,160484.0
2025-01-22 10:20:00,38.22,38.31,38.17,38.23,91852.0,37.7909,37.8799,37.7415,37.8008,91852.0
2025-01-22 10:30:00,38.24,38.24,38.09,38.15,57168.0,37.8107,37.8107,37.6624,37.7217,57168.0
2025-01-22 10:40:00,38.14,38.16,37.99,38.01,84470.0,37.7118,37.7316,37.5635,37.5833,84470.0
2025-01-22 10:50:00,38.02,38.02,37.94,37.94,132654.0,37.5932,37.5932,37.5141,37.5141,132654.0
2025-01-22 11:00:00,37.95,37.97,37.83,37.86,152516.0,37.524,37.5438,37.4053,37.435,152516.0
2025-01-22 11:10:00,37.87,37.93,37.83,37.85,87094.0,37.4449,37.5042,37.4053,37.4251,87094.0
2025-01-22 11:20:00,37.85,37.88,37.83,37.85,102858.0,37.4251,37.4548,37.4053,37.4251,102858.0
2025-01-22 11:30:00,37.86,37.92,37.86,37.88,65960.0,37.435,37.4943,37.435,37.4548,65960.0
2025-01-22 11:40:00,37.88,37.88,37.79,37.83,83396.0,37.4548,37.4548,37.3658,37.4053,83396.0
2025-01-22 11:50:00,37.84,37.96,37.84,37.84,87748.0,37.4152,37.5339,37.4152,37.4152,87748.0
2025-01-22 12:00:00,37.84,37.88,37.82,37.85,65030.0,37.4152,37.4548,37.3954,37.4251,65030.0
2025-01-22 12:10:00,37.85,37.91,37.84,37.91,71140.0,37.4251,37.4844,37.4152,37.4844,71140.0
2025-01-22 12:20:00,37.92,37.95,37.9,37.94,48822.0,37.4943,37.524,37.4745,37.5141,48822.0
2025-01-22 12:30:00,37.94,37.99,37.94,37.95,53274.0,37.5141,37.5635,37.5141,37.524,53274.0
2025-01-22 12:40:00,37.95,37.97,37.89,37.9,40944.0,37.524,37.5438,37.4646,37.4745,40944.0
2025-01-22 12:50:00,37.9,37.92,37.88,37.91,38390.0,37.4745,37.4943,37.4548,37.4844,38390.0
2025-01-22 13:00:00,37.91,37.92,37.85,37.87,66144.0,37.4844,37.4943,37.4251,37.4449,66144.0
2025-01-22 13:10:00,37.87,37.93,37.87,37.92,41208.0,37.4449,37.5042,37.4449,37.4943,41208.0
2025-01-22 13:20:00,37.93,37.99,37.92,37.99,49186.0,37.5042,37.5635,37.4943,37.5635,49186.0
2025-01-22 13:30:00,37.98,38.01,37.96,37.99,44416.0,37.5536,37.5833,37.5339,37.5635,44416.0
2025-01-22 13:40:00,37.99,38.05,37.98,38.02,74080.0,37.5635,37.6229,37.5536,37.5932,74080.0
2025-01-22 13:50:00,38.02,38.06,37.97,37.99,58382.0,37.5932,37.6327,37.5438,37.5635,58382.0
2025-01-22 14:00:00,37.99,38.03,37.96,38.02,82528.0,37.5635,37.6031,37.5339,37.5932,82528.0
2025-01-22 14:10:00,38.02,38.03,37.98,38.0,92272.0,37.5932,37.6031,37.5536,37.5734,92272.0
2025-01-22 14:20:00,38.0,38.01,37.96,37.98,51884.0,37.5734,37.5833,37.5339,37.5536,51884.0
2025-01-22 14:30:00,37.98,38.05,37.98,38.04,46116.0,37.5536,37.6229,37.5536,37.613,46116.0
2025-01-22 14:40:00,38.04,38.06,38.01,38.05,43170.0,37.613,37.6327,37.5833,37.6229,43170.0
2025-01-22 14:50:00,38.05,38.07,37.99,38.06,49876.0,37.6229,37.6426,37.5635,37.6327,49876.0
2025-01-22 15:00:00,38.06,38.06,38.01,38.06,47976.0,37.6327,37.6327,37.5833,37.6327,47976.0
2025-01-22 15:10:00,38.06,38.08,38.02,38.04,55916.0,37.6327,37.6525,37.5932,37.613,55916.0
2025-01-22 15:20:00,38.04,38.04,37.99,38.0,61986.0,37.613,37.613,37.5635,37.5734,61986.0
2025-01-22 15:30:00,38.01,38.02,37.96,37.99,162652.0,37.5833,37.5932,37.5339,37.5635,162652.0
2025-01-22 15:40:00,37.99,37.99,37.88,37.91,126206.0,37.5635,37.5635,37.4548,37.4844,126206.0
2025-01-22 15:50:00,37.9,37.9,37.79,37.8,613252.0,37.4745,37.4745,37.3658,37.3757,613252.0
2025-01-23 09:30:00,37.87,38.05,37.85,37.85,80404.0,37.4449,37.6229,37.4251,37.4251,80404.0
2025-01-23 09:40:00,37.84,37.91,37.8,37.81,32358.0,37.4152,37.4844,37.3757,37.3855,32358.0
2025-01-23 09:50:00,37.81,37.9,37.81,37.86,37160.0,37.3855,37.4745,37.3855,37.435,37160.0
2025-01-23 10:00:00,37.87,37.88,37.79,37.81,78826.0,37.4449,37.4548,37.3658,37.3855,78826.0
2025-01-23 10:10:00,37.81,37.81,37.72,37.73,61986.0,37.3855,37.3855,37.2966,37.3064,61986.0
2025-01-23 10:20:00,37.74,37.74,37.6,37.6,41120.0,37.3163,37.3163,37.1779,37.1779,41120.0
2025-01-23 10:30:00,37.6,37.65,37.52,37.52,64806.0,37.1779,37.2273,37.0988,37.0988,64806.0
2025-01-23 10:40:00,37.53,37.57,37.49,37.55,77498.0,37.1087,37.1482,37.0691,37.1285,77498.0
2025-01-23 10:50:00,37.56,37.69,37.54,37.67,60044.0,37.1384,37.2669,37.1186,37.2471,60044.0
2025-01-23 11:00:00,37.66,37.74,37.65,37.7,64374.0,37.2372,37.3163,37.2273,37.2768,64374.0
2025-01-23 11:10:00,37.71,37.74,37.67,37.74,43762.0,37.2867,37.3163,37.2471,37.3163,43762.0
2025-01-23 11:20:00,37.74,37.83,37.74,37.77,63644.0,37.3163,37.4053,37.3163,37.346,63644.0
2025-01-23 11:30:00,37.77,37.77,37.73,37.77,27234.0,37.346,37.346,37.3064,37.346,27234.0
2025-01-23 11:40:00,37.76,37.8,37.74,37.76,33524.0,37.3361,37.3757,37.3163,37.3361,33524.0
2025-01-23 11:50:00,37.76,37.76,37.73,37.76,30390.0,37.3361,37.3361,37.3064,37.3361,30390.0
2025-01-23 12:00:00,37.76,37.8,37.74,37.77,38086.0,37.3361,37.3757,37.3163,37.346,38086.0
2025-01-23 12:10:00,37.77,37.8,37.76,37.77,23750.0,37.346,37.3757,37.3361,37.346,23750.0
2025-01-23 12:20:00,37.78,37.81,37.76,37.78,52034.0,37.3559,37.3855,37.3361,37.3559,52034.0
2025-01-23 12:30:00,37.79,37.8,37.76,37.79,28084.0,37.3658,37.3757,37.3361,37.3658,28084.0
2025-01-23 12:40:00,37.79,37.84,37.75,37.84,45100.0,37.3658,37.4152,37.3262,37.4152,45100.0
2025-01-23 12:50:00,37.84,37.85,37.8,37.81,21742.0,37.4152,37.4251,37.3757,37.3855,21742.0
2025-01-23 13:00:00,37.82,37.83,37.81,37.82,34546.0,37.3954,37.4053,37.3855,37.3954,34546.0
2025-01-23 13:10:00,37.82,37.82,37.77,37.78,32920.0,37.3954,37.3954,37.346,37.3559,32920.0
2025-01-23 13:20:00,37.77,37.79,37.74,37.75,24160.0,37.346,37.3658,37.3163,37.3262,24160.0
2025-01-23 13:30:00,37.74,37.76,37.74,37.74,30778.0,37.3163,37.3361,37.3163,37.3163,30778.0
2025-01-23 13:40:00,37.74,37.79,37.73,37.79,32158.0,37.3163,37.3658,37.3064,37.3658,32158.0
2025-01-23 13:50:00,37.78,37.8,37.76,37.77,37808.0,37.3559,37.3757,37.3361,37.346,37808.0
2025-01-23 14:00:00,37.77,37.79,37.74,37.78,73792.0,37.346,37.3658,37.3163,37.3559,73792.0
2025-01-23 14:10:00,37.77,37.79,37.76,37.77,50414.0,37.346,37.3658,37.3361,37.346,50414.0
2025-01-23 14:20:00,37.77,37.83,37.74,37.78,53700.0,37.346,37.4053,37.3163,37.3559,53700.0
2025-01-23 14:30:00,37.77,37.84,37.77,37.78,37224.0,37.346,37.4152,37.346,37.3559,37224.0
2025-01-23 14:40:00,37.77,37.81,37.77,37.81,37320.0,37.346,37.3855,37.346,37.3855,37320.0
2025-01-23 14:50:00,37.81,37.82,37.77,37.8,45180.0,37.3855,37.3954,37.346,37.3757,45180.0
2025-01-23 15:00:00,37.82,37.82,37.75,37.77,37160.0,37.3954,37.3954,37.3262,37.346,37160.0
2025-01-23 15:10:00,37.77,37.77,37.71,37.71,50880.0,37.346,37.346,37.2867,37.2867,50880.0
2025-01-23 15:20:00,37.71,37.74,37.68,37.73,70800.0,37.2867,37.3163,37.257,37.3064,70800.0
2025-01-23 15:30:00,37.73,37.73,37.67,37.69,54562.0,37.3064,37.3064,37.2471,37.2669,54562.0
2025-01-23 15:40:00,37.69,37.76,37.68,37.73,61786.0,37.2669,37.3361,37.257,37.3064,61786.0
2025-01-23 15:50:00,37.73,37.76,37.67,37.73,273918.0,37.3064,37.3361,37.2471,37.3064,273918.0
2025-01-24 09:30:00,37.77,37.96,37.58,37.96,159732.0,37.346,37.5339,37.1581,37.5339,159732.0
2025-01-24 09:40:00,37.98,38.02,37.85,37.91,44604.0,37.5536,37.5932,37.4251,37.4844,44604.0
2025-01-24 09:50:00,37.91,37.96,37.83,37.92,38400.0,37.4844,37.5339,37.4053,37.4943,38400.0
2025-01-24 10:00:00,37.95,38.06,37.92,38.04,61626.0,37.524,37.6327,37.4943,37.613,61626.0
2025-01-24 10:10:00,38.05,38.09,38.0,38.0,70854.0,37.6229,37.6624,37.5734,37.5734,70854.0
2025-01-24 10:20:00,38.02,38.02,37.9,37.94,36066.0,37.5932,37.5932,37.4745,37.5141,36066.0
2025-01-24 10:30:00,37.94,37.95,37.9,37.91,60318.0,37.5141,37.524,37.4745,37.4844,60318.0
2025-01-24 10:40:00,37.91,37.99,37.88,37.98,60858.0,37.4844,37.5635,37.4548,37.5536,60858.0
2025-01-24 10:50:00,37.99,38.0,37.92,37.92,32618.0,37.5635,37.5734,37.4943,37.4943,32618.0
2025-01-24 11:00:00,37.92,37.99,37.9,37.97,45262.0,37.4943,37.5635,37.4745,37.5438,45262.0
2025-01-24 11:10:00,37.99,38.05,37.96,38.05,41918.0,37.5635,37.6229,37.5339,37.6229,41918.0
2025-01-24 11:20:00,38.04,38.1,38.04,38.08,40428.0,37.613,37.6723,37.613,37.6525,40428.0
2025-01-24 11:30:00,38.09,38.09,38.02,38.06,30160.0,37.6624,37.6624,37.5932,37.6327,30160.0
2025-01-24 11:40:00,38.05,38.06,38.02,38.04,27508.0,37.6229,37.6327,37.5932,37.613,27508.0
2025-01-24 11:50:00,38.04,38.04,37.97,37.99,32720.0,37.613,37.613,37.5438,37.5635,32720.0
2025-01-24 12:00:00,37.98,37.99,37.95,37.96,49500.0,37.5536,37.5635,37.524,37.5339,49500.0
2025-01-24 12:10:00,37.96,38.0,37.9,37.99,52218.0,37.5339,37.5734,37.4745,37.5635,52218.0
2025-01-24 12:20:00,37.99,38.01,37.98,37.99,22882.0,37.5635,37.5833,37.5536,37.5635,22882.0
2025-01-24 12:30:00,37.99,38.0,37.96,37.98,19270.0,37.5635,37.5734,37.5339,37.5536,19270.0
2025-01-24 12:40:00,37.98,37.99,37.93,37.93,36102.0,37.5536,37.5635,37.5042,37.5042,36102.0
2025-01-24 12:50:00,37.93,37.95,37.9,37.91,51316.0,37.5042,37.524,37.4745,37.4844,51316.0
2025-01-24 13:00:00,37.91,37.91,37.9,37.9,16712.0,37.4844,37.4844,37.4745,37.4745,16712.0
2025-01-24 13:10:00,37.91,37.95,37.9,37.91,34626.0,37.4844,37.524,37.4745,37.4844,34626.0
2025-01-24 13:20:00,37.91,37.91,37.88,37.88,23528.0,37.4844,37.4844,37.4548,37.4548,23528.0
2025-01-24 13:30:00,37.88,37.92,37.88,37.92,23082.0,37.4548,37.4943,37.4548,37.4943,23082.0
2025-01-24 13:40:00,37.92,37.92,37.87,37.88,32830.0,37.4943,37.4943,37.4449,37.4548,32830.0
2025-01-24 13:50:00,37.87,37.92,37.87,37.92,46956.0,37.4449,37.4943,37.4449,37.4943,46956.0
2025-01-24 14:00:00,37.92,37.96,37.89,37.9,35312.0,37.4943,37.5339,37.4646,37.4745,35312.0
2025-01-24 14:10:00,37.9,37.91,37.88,37.88,32412.0,37.4745,37.4844,37.4548,37.4548,32412.0
2025-01-24 14:20:00,37.87,37.88,37.85,37.86,31102.0,37.4449,37.4548,37.4251,37.435,31102.0
2025-01-24 14:30:00,37.85,37.87,37.85,37.85,38200.0,37.4251,37.4449,37.4251,37.4251,38200.0
2025-01-24 14:40:00,37.85,37.85,37.8,37.81,49294.0,37.4251,37.4251,37.3757,37.3855,49294.0
2025-01-24 14:50:00,37.81,37.82,37.77,37.77,55552.0,37.3855,37.3954,37.346,37.346,55552.0
2025-01-24 15:00:00,37.76,37.77,37.72,37.72,67838.0,37.3361,37.346,37.2966,37.2966,67838.0
2025-01-24 15:10:00,37.73,37.74,37.7,37.71,62316.0,37.3064,37.3163,37.2768,37.2867,62316.0
2025-01-24 15:20:00,37.71,37.73,37.69,37.71,96486.0,37.2867,37.3064,37.2669,37.2867,96486.0
2025-01-24 15:30:00,37.71,37.75,37.71,37.72,73466.0,37.2867,37.3262,37.2867,37.2966,73466.0
2025-01-24 15:40:00,37.72,37.79,37.7,37.77,88014.0,37.2966,37.3658,37.2768,37.346,88014.0
2025-01-24 15:50:00,37.78,37.84,37.72,37.77,409010.0,37.3559,37.4152,37.2966,37.346,409010.0
2025-01-27 09:30:00,37.74,37.84,37.56,37.74,146518.0,37.3163,37.4152,37.1384,37.3163,146518.0
2025-01-27 09:40:00,37.7,37.77,37.62,37.62,62586.0,37.2768,37.346,37.1977,37.1977,62586.0
2025-01-27 09:50:00,37.61,37.83,37.59,37.77,300034.0,37.1878,37.4053,37.168,37.346,300034.0
2025-01-27 10:00:00,37.76,37.76,37.62,37.67,46324.0,37.3361,37.3361,37.1977,37.2471,46324.0
2025-01-27 10:10:00,37.67,37.68,37.56,37.6,66728.0,37.2471,37.257,37.1384,37.1779,66728.0
2025-01-27 10:20:00,37.6,37.74,37.6,37.72,41260.0,37.1779,37.3163,37.1779,37.2966,41260.0
2025-01-27 10:30:00,37.72,37.8,37.71,37.78,47964.0,37.2966,37.3757,37.2867,37.3559,47964.0
2025-01-27 10:40:00,37.78,37.8,37.72,37.74,45742.0,37.3559,37.3757,37.2966,37.3163,45742.0
2025-01-27 10:50:00,37.74,37.81,37.71,37.71,39720.0,37.3163,37.3855,37.2867,37.2867,39720.0
2025-01-27 11:00:00,37.7,37.74,37.68,37.72,37290.0,37.2768,37.3163,37.257,37.2966,37290.0
2025-01-27 11:10:00,37.71,37.84,37.71,37.82,38408.0,37.2867,37.4152,37.2867,37.3954,38408.0
2025-01-27 11:20:00,37.83,37.84,37.79,37.82,25574.0,37.4053,37.4152,37.3658,37.3954,25574.0
2025-01-27 11:30:00,37.8,37.92,37.8,37.85,35758.0,37.3757,37.4943,37.3757,37.4251,35758.0
2025-01-27 11:40:00,37.85,37.85,37.73,37.74,36128.0,37.4251,37.4251,37.3064,37.3163,36128.0
2025-01-27 11:50:00,37.73,37.81,37.71,37.77,28870.0,37.3064,37.3855,37.2867,37.346,28870.0
2025-01-27 12:00:00,37.77,37.8,37.75,37.8,26876.0,37.346,37.3757,37.3262,37.3757,26876.0
2025-01-27 12:10:00,37.81,37.91,37.81,37.89,26034.0,37.3855,37.4844,37.3855,37.4646,26034.0
2025-01-27 12:20:00,37.88,37.99,37.88,37.98,30372.0,37.4548,37.5635,37.4548,37.5536,30372.0
2025-01-27 12:30:00,37.97,37.99,37.94,37.95,25188.0,37.5438,37.5635,37.5141,37.524,25188.0
2025-01-27 12:40:00,37.94,38.02,37.94,37.95,35176.0,37.5141,37.5932,37.5141,37.524,35176.0
2025-01-27 12:50:00,37.94,37.95,37.9,37.91,29708.0,37.5141,37.524,37.4745,37.4844,29708.0
2025-01-27 13:00:00,37.92,37.94,37.85,37.85,18098.0,37.4943,37.5141,37.4251,37.4251,18098.0
2025-01-27 13:10:00,37.85,37.88,37.84,37.84,40048.0,37.4251,37.4548,37.4152,37.4152,40048.0
2025-01-27 13:20:00,37.85,37.88,37.83,37.88,27688.0,37.4251,37.4548,37.4053,37.4548,27688.0
2025-01-27 13:30:00,37.87,37.9,37.82,37.82,30178.0,37.4449,37.4745,37.3954,37.3954,30178.0
2025-01-27 13:40:00,37.83,37.9,37.83,37.88,26204.0,37.4053,37.4745,37.4053,37.4548,26204.0
2025-01-27 13:50:00,37.88,37.89,37.83,37.85,32966.0,37.4548,37.4646,37.4053,37.4251,32966.0
2025-01-27 14:00:00,37.85,37.92,37.85,37.88,32600.0,37.4251,37.4943,37.4251,37.4548,32600.0
2025-01-27 14:10:00,37.88,37.97,37.88,37.97,30778.0,37.4548,37.5438,37.4548,37.5438,30778.0
2025-01-27 14:20:00,37.95,38.02,37.95,38.02,27848.0,37.524,37.5932,37.524,37.5932,27848.0
2025-01-27 14:30:00,38.01,38.06,38.0,38.02,32330.0,37.5833,37.6327,37.5734,37.5932,32330.0
2025-01-27 14:40:00,38.02,38.05,37.97,37.99,31106.0,37.5932,37.6229,37.5438,37.5635,31106.0
2025-01-27 14:50:00,37.99,37.99,37.93,37.95,51874.0,37.5635,37.5635,37.5042,37.524,51874.0
2025-01-27 15:00:00,37.95,38.02,37.91,37.93,29688.0,37.524,37.5932,37.4844,37.5042,29688.0
2025-01-27 15:10:00,37.92,37.99,37.91,37.99,47372.0,37.4943,37.5635,37.4844,37.5635,47372.0
2025-01-27 15:20:00,37.99,38.03,37.99,37.99,44934.0,37.5635,37.6031,37.5635,37.5635,44934.0
2025-01-27 15:30:00,37.99,38.0,37.94,37.97,64658.0,37.5635,37.5734,37.5141,37.5438,64658.0
2025-01-27 15:40:00,37.97,38.03,37.96,38.01,87152.0,37.5438,37.6031,37.5339,37.5833,87152.0
2025-01-27 15:50:00,38.02,38.16,37.96,38.13,456414.0,37.5932,37.7316,37.5339,37.702,456414.0
2025-01-28 09:30:00,38.04,38.04,37.58,37.65,240346.0,37.613,37.613,37.1581,37.2273,240346.0
2025-01-28 09:40:00,37.69,37.81,37.63,37.63,37976.0,37.2669,37.3855,37.2076,37.2076,37976.0
2025-01-28 09:50:00,37.65,37.8,37.65,37.72,46746.0,37.2273,37.3757,37.2273,37.2966,46746.0
2025-01-28 10:00:00,37.71,37.8,37.69,37.74,38272.0,37.2867,37.3757,37.2669,37.3163,38272.0
2025-01-28 10:10:00,37.74,37.76,37.7,37.71,73682.0,37.3163,37.3361,37.2768,37.2867,73682.0
2025-01-28 10:20:00,37.71,37.73,37.67,37.69,25964.0,37.2867,37.3064,37.2471,37.2669,25964.0
2025-01-28 10:30:00,37.68,37.75,37.66,37.73,35434.0,37.257,37.3262,37.2372,37.3064,35434.0
2025-01-28 10:40:00,37.72,37.8,37.68,37.8,78158.0,37.2966,37.3757,37.257,37.3757,78158.0
2025-01-28 10:50:00,37.8,37.86,37.79,37.85,43538.0,37.3757,37.435,37.3658,37.4251,43538.0
2025-01-28 11:00:00,37.85,37.91,37.85,37.88,30938.0,37.4251,37.4844,37.4251,37.4548,30938.0
2025-01-28 11:10:00,37.87,37.91,37.76,37.76,36010.0,37.4449,37.4844,37.3361,37.3361,36010.0
2025-01-28 11:20:00,37.74,37.76,37.62,37.65,55226.0,37.3163,37.3361,37.1977,37.2273,55226.0
2025-01-28 11:30:00,37.65,37.65,37.48,37.51,56418.0,37.2273,37.2273,37.0593,37.0889,56418.0
2025-01-28 11:40:00,37.49,37.58,37.47,37.55,46124.0,37.0691,37.1581,37.0494,37.1285,46124.0
2025-01-28 11:50:00,37.56,37.56,37.48,37.52,43052.0,37.1384,37.1384,37.0593,37.0988,43052.0
2025-01-28 12:00:00,37.52,37.52,37.45,37.49,55116.0,37.0988,37.0988,37.0296,37.0691,55116.0
2025-01-28 12:10:00,37.49,37.51,37.47,37.48,31840.0,37.0691,37.0889,37.0494,37.0593,31840.0
2025-01-28 12:20:00,37.48,37.49,37.46,37.47,37150.0,37.0593,37.0691,37.0395,37.0494,37150.0
2025-01-28 12:30:00,37.48,37.54,37.47,37.54,28054.0,37.0593,37.1186,37.0494,37.1186,28054.0
2025-01-28 12:40:00,37.53,37.55,37.51,37.53,33692.0,37.1087,37.1285,37.0889,37.1087,33692.0
2025-01-28 12:50:00,37.54,37.54,37.49,37.51,33854.0,37.1186,37.1186,37.0691,37.0889,33854.0
2025-01-28 13:00:00,37.51,37.58,37.51,37.58,13766.0,37.0889,37.1581,37.0889,37.1581,13766.0
2025-01-28 13:10:00,37.59,37.59,37.56,37.59,10320.0,37.168,37.168,37.1384,37.168,10320.0
2025-01-28 13:20:00,37.58,37.59,37.55,37.56,13274.0,37.1581,37.168,37.1285,37.1384,13274.0
2025-01-28 13:30:00,37.55,37.6,37.55,37.57,20380.0,37.1285,37.1779,37.1285,37.1482,20380.0
2025-01-28 13:40:00,37.57,37.57,37.51,37.55,30596.0,37.1482,37.1482,37.0889,37.1285,30596.0
2025-01-28 13:50:00,37.55,37.57,37.53,37.54,33530.0,37.1285,37.1482,37.1087,37.1186,33530.0
2025-01-28 14:00:00,37.52,37.53,37.5,37.51,28086.0,37.0988,37.1087,37.079,37.0889,28086.0
2025-01-28 14:10:00,37.51,37.54,37.49,37.53,45456.0,37.0889,37.1186,37.0691,37.1087,45456.0
2025-01-28 14:20:00,37.54,37.56,37.52,37.53,24652.0,37.1186,37.1384,37.0988,37.1087,24652.0
2025-01-28 14:30:00,37.54,37.54,37.49,37.51,31528.0,37.1186,37.1186,37.0691,37.0889,31528.0
2025-01-28 14:40:00,37.51,37.53,37.51,37.52,27844.0,37.0889,37.1087,37.0889,37.0988,27844.0
2025-01-28 14:50:00,37.51,37.59,37.51,37.57,35044.0,37.0889,37.168,37.0889,37.1482,35044.0
2025-01-28 15:00:00,37.58,37.6,37.56,37.6,69324.0,37.1581,37.1779,37.1384,37.1779,69324.0
2025-01-28 15:10:00,37.6,37.65,37.6,37.62,23172.0,37.1779,37.2273,37.1779,37.1977,23172.0
2025-01-28 15:20:00,37.63,37.64,37.59,37.6,36280.0,37.2076,37.2175,37.168,37.1779,36280.0
2025-01-28 15:30:00,37.59,37.6,37.5,37.55,57188.0,37.168,37.1779,37.079,37.1285,57188.0
2025-01-28 15:40:00,37.54,37.54,37.46,37.46,49236.0,37.1186,37.1186,37.0395,37.0395,49236.0
2025-01-28 15:50:00,37.45,37.53,37.38,37.38,351846.0,37.0296,37.1087,36.9604,36.9604,351846.0
2025-01-29 09:30:00,37.38,37.52,37.34,37.52,88162.0,36.9604,37.0988,36.9208,37.0988,88162.0
2025-01-29 09:40:00,37.55,37.56,37.4,37.41,50352.0,37.1285,37.1384,36.9802,36.99,50352.0
2025-01-29 09:50:00,37.4,37.45,37.35,37.41,33608.0,36.9802,37.0296,36.9307,36.99,33608.0
2025-01-29 10:00:00,37.41,37.44,37.35,37.35,42140.0,36.99,37.0197,36.9307,36.9307,42140.0
2025-01-29 10:10:00,37.38,37.38,37.23,37.23,26152.0,36.9604,36.9604,36.8121,36.8121,26152.0
2025-01-29 10:20:00,37.23,37.24,37.16,37.24,33592.0,36.8121,36.8219,36.7428,36.8219,33592.0
2025-01-29 10:30:00,37.24,37.24,37.18,37.24,40612.0,36.8219,36.8219,36.7626,36.8219,40612.0
2025-01-29 10:40:00,37.24,37.24,37.16,37.17,46696.0,36.8219,36.8219,36.7428,36.7527,46696.0
2025-01-29 10:50:00,37.17,37.25,37.17,37.21,29642.0,36.7527,36.8318,36.7527,36.7923,29642.0
2025-01-29 11:00:00,37.21,37.29,37.21,37.22,24886.0,36.7923,36.8714,36.7923,36.8022,24886.0
2025-01-29 11:10:00,37.21,37.26,37.21,37.22,35214.0,36.7923,36.8417,36.7923,36.8022,35214.0
2025-01-29 11:20:00,37.22,37.27,37.19,37.27,41032.0,36.8022,36.8516,36.7725,36.8516,41032.0
2025-01-29 11:30:00,37.28,37.34,37.27,37.31,38724.0,36.8615,36.9208,36.8516,36.8912,38724.0
2025-01-29 11:40:00,37.3,37.35,37.29,37.35,32970.0,36.8813,36.9307,36.8714,36.9307,32970.0
2025-01-29 11:50:00,37.35,37.37,37.33,37.34,24528.0,36.9307,36.9505,36.9109,36.9208,24528.0
2025-01-29 12:00:00,37.33,37.35,37.32,37.34,18330.0,36.9109,36.9307,36.901,36.9208,18330.0
2025-01-29 12:10:00,37.34,37.37,37.33,37.37,37284.0,36.9208,36.9505,36.9109,36.9505,37284.0
2025-01-29 12:20:00,37.36,37.4,37.34,37.38,59432.0,36.9406,36.9802,36.9208,36.9604,59432.0
2025-01-29 12:30:00,37.39,37.41,37.32,37.32,28110.0,36.9703,36.99,36.901,36.901,28110.0
2025-01-29 12:40:00,37.31,37.35,37.31,37.33,16048.0,36.8912,36.9307,36.8912,36.9109,16048.0
2025-01-29 12:50:00,37.32,37.34,37.31,37.33,21062.0,36.901,36.9208,36.8912,36.9109,21062.0
2025-01-29 13:00:00,37.33,37.35,37.27,37.34,19364.0,36.9109,36.9307,36.8516,36.9208,19364.0
2025-01-29 13:10:00,37.34,37.36,37.3,37.34,25220.0,36.9208,36.9406,36.8813,36.9208,25220.0
2025-01-29 13:20:00,37.35,37.36,37.32,37.32,23640.0,36.9307,36.9406,36.901,36.901,23640.0
2025-01-29 13:30:00,37.33,37.35,37.33,37.33,13014.0,36.9109,36.9307,36.9109,36.9109,13014.0
2025-01-29 13:40:00,37.32,37.38,37.32,37.37,25212.0,36.901,36.9604,36.901,36.9505,25212.0
2025-01-29 13:50:00,37.37,37.37,37.33,37.35,23256.0,36.9505,36.9505,36.9109,36.9307,23256.0
2025-01-29 14:00:00,37.35,37.35,37.21,37.23,45712.0,36.9307,36.9307,36.7923,36.8121,45712.0
2025-01-29 14:10:00,37.24,37.24,37.13,37.15,31794.0,36.8219,36.8219,36.7132,36.733,31794.0
2025-01-29 14:20:00,37.15,37.15,37.11,37.12,30152.0,36.733,36.733,36.6934,36.7033,30152.0
2025-01-29 14:30:00,37.12,37.21,37.09,37.2,35876.0,36.7033,36.7923,36.6736,36.7824,35876.0
2025-01-29 14:40:00,37.2,37.24,37.15,37.17,33836.0,36.7824,36.8219,36.733,36.7527,33836.0
2025-01-29 14:50:00,37.17,37.23,37.13,37.13,37094.0,36.7527,36.8121,36.7132,36.7132,37094.0
2025-01-29 15:00:00,37.13,37.15,37.0,37.05,43484.0,36.7132,36.733,36.5846,36.6341,43484.0
2025-01-29 15:10:00,37.05,37.1,36.97,37.02,64198.0,36.6341,36.6835,36.555,36.6044,64198.0
2025-01-29 15:20:00,37.05,37.13,37.05,37.1,42588.0,36.6341,36.7132,36.6341,36.6835,42588.0
2025-01-29 15:30:00,37.11,37.15,37.07,37.08,44402.0,36.6934,36.733,36.6539,36.6637,44402.0
2025-01-29 15:40:00,37.08,37.12,37.03,37.07,61344.0,36.6637,36.7033,36.6143,36.6539,61344.0
2025-01-29 15:50:00,37.06,37.15,37.02,37.04,232786.0,36.644,36.733,36.6044,36.6242,232786.0
2025-01-30 09:30:00,37.44,37.59,37.33,37.59,95906.0,37.0197,37.168,36.9109,37.168,95906.0
2025-01-30 09:40:00,37.57,37.57,37.4,37.42,36122.0,37.1482,37.1482,36.9802,36.9999,36122.0
2025-01-30 09:50:00,37.4,37.48,37.39,37.45,46298.0,36.9802,37.0593,36.9703,37.0296,46298.0
2025-01-30 10:00:00,37.45,37.53,37.42,37.45,48732.0,37.0296,37.1087,36.9999,37.0296,48732.0
2025-01-30 10:10:00,37.44,37.46,37.38,37.43,27180.0,37.0197,37.0395,36.9604,37.0098,27180.0
2025-01-30 10:20:00,37.43,37.45,37.29,37.3,40310.0,37.0098,37.0296,36.8714,36.8813,40310.0
2025-01-30 10:30:00,37.29,37.41,37.29,37.39,49002.0,36.8714,36.99,36.8714,36.9703,49002.0
2025-01-30 10:40:00,37.4,37.44,37.38,37.44,25476.0,36.9802,37.0197,36.9604,37.0197,25476.0
2025-01-30 10:50:00,37.45,37.45,37.32,37.38,36208.0,37.0296,37.0296,36.901,36.9604,36208.0
2025-01-30 11:00:00,37.37,37.42,37.34,37.34,56472.0,36.9505,36.9999,36.9208,36.9208,56472.0
2025-01-30 11:10:00,37.34,37.38,37.34,37.38,10954.0,36.9208,36.9604,36.9208,36.9604,10954.0
2025-01-30 11:20:00,37.38,37.44,37.35,37.43,56530.0,36.9604,37.0197,36.9307,37.0098,56530.0
2025-01-30 11:30:00,37.43,37.46,37.4,37.44,25252.0,37.0098,37.0395,36.9802,37.0197,25252.0
2025-01-30 11:40:00,37.43,37.48,37.42,37.42,23130.0,37.0098,37.0593,36.9999,36.9999,23130.0
2025-01-30 11:50:00,37.43,37.43,37.4,37.43,19626.0,37.0098,37.0098,36.9802,37.0098,19626.0
2025-01-30 12:00:00,37.42,37.43,37.33,37.35,49460.0,36.9999,37.0098,36.9109,36.9307,49460.0
2025-01-30 12:10:00,37.35,37.35,37.3,37.3,17838.0,36.9307,36.9307,36.8813,36.8813,17838.0
2025-01-30 12:20:00,37.31,37.33,37.3,37.33,23098.0,36.8912,36.9109,36.8813,36.9109,23098.0
2025-01-30 12:30:00,37.34,37.35,37.32,37.35,15888.0,36.9208,36.9307,36.901,36.9307,15888.0
2025-01-30 12:40:00,37.34,37.35,37.31,37.34,20940.0,36.9208,36.9307,36.8912,36.9208,20940.0
2025-01-30 12:50:00,37.34,37.38,37.34,37.36,16496.0,36.9208,36.9604,36.9208,36.9406,16496.0
2025-01-30 13:00:00,37.36,37.41,37.35,37.39,54436.0,36.9406,36.99,36.9307,36.9703,54436.0
2025-01-30 13:10:00,37.38,37.38,37.37,37.38,35204.0,36.9604,36.9604,36.9505,36.9604,35204.0
2025-01-30 13:20:00,37.38,37.42,37.38,37.42,39348.0,36.9604,36.9999,36.9604,36.9999,39348.0
2025-01-30 13:30:00,37.43,37.44,37.42,37.44,87402.0,37.0098,37.0197,36.9999,37.0197,87402.0
2025-01-30 13:40:00,37.44,37.46,37.43,37.45,32736.0,37.0197,37.0395,37.0098,37.0296,32736.0
2025-01-30 13:50:00,37.44,37.47,37.42,37.45,25736.0,37.0197,37.0494,36.9999,37.0296,25736.0
2025-01-30 14:00:00,37.45,37.51,37.44,37.5,113004.0,37.0296,37.0889,37.0197,37.079,113004.0
2025-01-30 14:10:00,37.5,37.51,37.46,37.47,44862.0,37.079,37.0889,37.0395,37.0494,44862.0
2025-01-30 14:20:00,37.47,37.48,37.41,37.41,23760.0,37.0494,37.0593,36.99,36.99,23760.0
2025-01-30 14:30:00,37.41,37.42,37.38,37.38,32542.0,36.99,36.9999,36.9604,36.9604,32542.0
2025-01-30 14:40:00,37.38,37.38,37.36,37.37,38286.0,36.9604,36.9604,36.9406,36.9505,38286.0
2025-01-30 14:50:00,37.37,37.42,37.34,37.42,46118.0,36.9505,36.9999,36.9208,36.9999,46118.0
2025-01-30 15:00:00,37.42,37.45,37.41,37.43,54670.0,36.9999,37.0296,36.99,37.0098,54670.0
2025-01-30 15:10:00,37.44,37.48,37.43,37.48,40812.0,37.0197,37.0593,37.0098,37.0593,40812.0
2025-01-30 15:20:00,37.48,37.48,37.43,37.44,74286.0,37.0593,37.0593,37.0098,37.0197,74286.0
2025-01-30 15:30:00,37.44,37.47,37.35,37.35,92120.0,37.0197,37.0494,36.9307,36.9307,92120.0
2025-01-30 15:40:00,37.35,37.35,37.16,37.33,136268.0,36.9307,36.9307,36.7428,36.9109,136268.0
2025-01-30 15:50:00,37.31,37.52,37.27,37.48,444884.0,36.8912,37.0988,36.8516,37.0593,444884.0
2025-01-31 09:30:00,37.12,37.17,36.64,36.67,212420.0,36.9188,36.9685,36.4414,36.4712,212420.0
2025-01-31 09:40:00,36.68,36.78,36.54,36.56,173356.0,36.4812,36.5806,36.3419,36.3618,173356.0
2025-01-31 09:50:00,36.57,36.69,36.51,36.62,175144.0,36.3718,36.4911,36.3121,36.4215,175144.0
2025-01-31 10:00:00,36.63,36.69,36.57,36.63,91846.0,36.4314,36.4911,36.3718,36.4314,91846.0
2025-01-31 10:10:00,36.64,36.7,36.6,36.6,45432.0,36.4414,36.5011,36.4016,36.4016,45432.0
2025-01-31 10:20:00,36.6,36.71,36.59,36.71,85466.0,36.4016,36.511,36.3917,36.511,85466.0
2025-01-31 10:30:00,36.71,36.79,36.68,36.78,63682.0,36.511,36.5906,36.4812,36.5806,63682.0
2025-01-31 10:40:00,36.78,36.83,36.74,36.79,45470.0,36.5806,36.6304,36.5408,36.5906,45470.0
2025-01-31 10:50:00,36.79,36.83,36.74,36.79,65676.0,36.5906,36.6304,36.5408,36.5906,65676.0
2025-01-31 11:00:00,36.8,36.82,36.66,36.82,81492.0,36.6005,36.6204,36.4613,36.6204,81492.0
2025-01-31 11:10:00,36.81,36.91,36.8,36.91,73808.0,36.6105,36.7099,36.6005,36.7099,73808.0
2025-01-31 11:20:00,36.91,36.94,36.87,36.87,114804.0,36.7099,36.7398,36.6701,36.6701,114804.0
2025-01-31 11:30:00,36.88,36.93,36.87,36.92,61666.0,36.6801,36.7298,36.6701,36.7199,61666.0
2025-01-31 11:40:00,36.92,36.93,36.85,36.86,52382.0,36.7199,36.7298,36.6502,36.6602,52382.0
2025-01-31 11:50:00,36.86,36.87,36.78,36.79,61626.0,36.6602,36.6701,36.5806,36.5906,61626.0
2025-01-31 12:00:00,36.78,36.81,36.76,36.79,68660.0,36.5806,36.6105,36.5607,36.5906,68660.0
2025-01-31 12:10:00,36.79,36.85,36.76,36.85,50288.0,36.5906,36.6502,36.5607,36.6502,50288.0
2025-01-31 12:20:00,36.85,36.91,36.85,36.89,34764.0,36.6502,36.7099,36.6502,36.69,34764.0
2025-01-31 12:30:00,36.89,36.95,36.89,36.93,32918.0,36.69,36.7497,36.69,36.7298,32918.0
2025-01-31 12:40:00,36.93,36.95,36.91,36.92,22732.0,36.7298,36.7497,36.7099,36.7199,22732.0
2025-01-31 12:50:00,36.91,36.94,36.9,36.9,35730.0,36.7099,36.7398,36.7,36.7,35730.0
2025-01-31 13:00:00,36.91,37.01,36.91,37.01,28556.0,36.7099,36.8094,36.7099,36.8094,28556.0
2025-01-31 13:10:00,37.01,37.05,36.95,36.95,36918.0,36.8094,36.8492,36.7497,36.7497,36918.0
2025-01-31 13:20:00,36.93,36.98,36.83,36.87,39986.0,36.7298,36.7795,36.6304,36.6701,39986.0
2025-01-31 13:30:00,36.85,36.87,36.73,36.78,42728.0,36.6502,36.6701,36.5309,36.5806,42728.0
2025-01-31 13:40:00,36.79,36.87,36.77,36.85,33748.0,36.5906,36.6701,36.5707,36.6502,33748.0
2025-01-31 13:50:00,36.87,36.87,36.74,36.76,60792.0,36.6701,36.6701,36.5408,36.5607,60792.0
2025-01-31 14:00:00,36.76,36.82,36.65,36.68,46260.0,36.5607,36.6204,36.4513,36.4812,46260.0
2025-01-31 14:10:00,36.68,36.74,36.67,36.72,50436.0,36.4812,36.5408,36.4712,36.521,50436.0
2025-01-31 14:20:00,36.71,36.81,36.69,36.81,34008.0,36.511,36.6105,36.4911,36.6105,34008.0
2025-01-31 14:30:00,36.82,36.86,36.79,36.8,28882.0,36.6204,36.6602,36.5906,36.6005,28882.0
2025-01-31 14:40:00,36.81,36.82,36.69,36.8,81296.0,36.6105,36.6204,36.4911,36.6005,81296.0
2025-01-31 14:50:00,36.8,36.83,36.77,36.8,39736.0,36.6005,36.6304,36.5707,36.6005,39736.0
2025-01-31 15:00:00,36.8,36.8,36.65,36.67,57096.0,36.6005,36.6005,36.4513,36.4712,57096.0
2025-01-31 15:10:00,36.67,36.72,36.65,36.7,91362.0,36.4712,36.521,36.4513,36.5011,91362.0
2025-01-31 15:20:00,36.71,36.76,36.69,36.76,80084.0,36.511,36.5607,36.4911,36.5607,80084.0
2025-01-31 15:30:00,36.77,36.8,36.72,36.74,116200.0,36.5707,36.6005,36.521,36.5408,116200.0
2025-01-31 15:40:00,36.74,36.76,36.65,36.76,195340.0,36.5408,36.5607,36.4513,36.5607,195340.0
2025-01-31 15:50:00,36.76,36.77,36.56,36.61,918462.0,36.5607,36.5707,36.3618,36.4115,918462.0
2025-02-03 09:30:00,36.35,36.59,36.3,36.46,204390.0,36.153,36.3917,36.1032,36.2624,204390.0
2025-02-03 09:40:00,36.44,36.49,36.23,36.25,89906.0,36.2425,36.2922,36.0336,36.0535,89906.0
2025-02-03 09:50:00,36.24,36.38,36.24,36.35,105852.0,36.0436,36.1828,36.0436,36.153,105852.0
2025-02-03 10:00:00,36.34,36.64,36.33,36.6,187670.0,36.143,36.4414,36.1331,36.4016,187670.0
2025-02-03 10:10:00,36.6,36.6,36.34,36.42,81410.0,36.4016,36.4016,36.143,36.2226,81410.0
2025-02-03 10:20:00,36.42,36.87,36.34,36.85,98516.0,36.2226,36.6701,36.143,36.6502,98516.0
2025-02-03 10:30:00,36.86,36.99,36.84,36.92,96788.0,36.6602,36.7895,36.6403,36.7199,96788.0
2025-02-03 10:40:00,36.92,37.05,36.88,36.95,80156.0,36.7199,36.8492,36.6801,36.7497,80156.0
2025-02-03 10:50:00,36.96,37.15,36.93,37.15,186284.0,36.7597,36.9486,36.7298,36.9486,186284.0
2025-02-03 11:00:00,37.15,37.26,37.06,37.16,246192.0,36.9486,37.058,36.8591,36.9586,246192.0
2025-02-03 11:10:00,37.17,37.23,37.1,37.1,55346.0,36.9685,37.0282,36.8989,36.8989,55346.0
2025-02-03 11:20:00,37.1,37.19,37.01,37.03,70738.0,36.8989,36.9884,36.8094,36.8293,70738.0
2025-02-03 11:30:00,37.03,37.12,36.95,37.1,40092.0,36.8293,36.9188,36.7497,36.8989,40092.0
2025-02-03 11:40:00,37.1,37.11,36.99,37.02,69778.0,36.8989,36.9088,36.7895,36.8193,69778.0
2025-02-03 11:50:00,37.02,37.1,36.98,37.04,92464.0,36.8193,36.8989,36.7795,36.8392,92464.0
2025-02-03 12:00:00,37.04,37.08,37.0,37.03,87988.0,36.8392,36.879,36.7994,36.8293,87988.0
2025-02-03 12:10:00,37.03,37.05,36.95,36.97,111918.0,36.8293,36.8492,36.7497,36.7696,111918.0
2025-02-03 12:20:00,36.97,37.09,36.97,37.04,85636.0,36.7696,36.8889,36.7696,36.8392,85636.0
2025-02-03 12:30:00,37.02,37.04,36.99,37.04,58034.0,36.8193,36.8392,36.7895,36.8392,58034.0
2025-02-03 12:40:00,37.04,37.08,36.97,36.98,92798.0,36.8392,36.879,36.7696,36.7795,92798.0
2025-02-03 12:50:00,36.99,37.08,36.95,37.04,124234.0,36.7895,36.879,36.7497,36.8392,124234.0
2025-02-03 13:00:00,37.03,37.03,36.93,36.96,56088.0,36.8293,36.8293,36.7298,36.7597,56088.0
2025-02-03 13:10:00,36.96,37.02,36.94,36.97,67978.0,36.7597,36.8193,36.7398,36.7696,67978.0
2025-02-03 13:20:00,36.97,37.01,36.95,36.99,54754.0,36.7696,36.8094,36.7497,36.7895,54754.0
2025-02-03 13:30:00,36.99,37.05,36.99,37.04,34664.0,36.7895,36.8492,36.7895,36.8392,34664.0
2025-02-03 13:40:00,37.04,37.08,36.99,37.06,44442.0,36.8392,36.879,36.7895,36.8591,44442.0
2025-02-03 13:50:00,37.07,37.09,37.04,37.07,64138.0,36.8691,36.8889,36.8392,36.8691,64138.0
2025-02-03 14:00:00,37.06,37.07,36.99,37.02,54674.0,36.8591,36.8691,36.7895,36.8193,54674.0
2025-02-03 14:10:00,37.02,37.02,36.96,37.02,44354.0,36.8193,36.8193,36.7597,36.8193,44354.0
2025-02-03 14:20:00,37.01,37.04,36.99,36.99,40926.0,36.8094,36.8392,36.7895,36.7895,40926.0
2025-02-03 14:30:00,37.0,37.01,36.94,36.97,60082.0,36.7994,36.8094,36.7398,36.7696,60082.0
2025-02-03 14:40:00,36.98,37.08,36.97,37.07,55018.0,36.7795,36.879,36.7696,36.8691,55018.0
2025-02-03 14:50:00,37.07,37.07,36.98,37.01,44126.0,36.8691,36.8691,36.7795,36.8094,44126.0
2025-02-03 15:00:00,37.02,37.04,36.99,37.0,52388.0,36.8193,36.8392,36.7895,36.7994,52388.0
2025-02-03 15:10:00,37.0,37.01,36.97,36.98,50672.0,36.7994,36.8094,36.7696,36.7795,50672.0
2025-02-03 15:20:00,36.99,36.99,36.87,36.87,62494.0,36.7895,36.7895,36.6701,36.6701,62494.0
2025-02-03 15:30:00,36.87,36.92,36.85,36.87,89170.0,36.6701,36.7199,36.6502,36.6701,89170.0
2025-02-03 15:40:00,36.87,36.88,36.82,36.87,131076.0,36.6701,36.6801,36.6204,36.6701,131076.0
2025-02-03 15:50:00,36.87,36.95,36.78,36.86,547160.0,36.6701,36.7497,36.5806,36.6602,547160.0
2025-02-04 09:30:00,36.66,36.77,36.52,36.62,134950.0,36.4613,36.5707,36.322,36.4215,134950.0
2025-02-04 09:40:00,36.6,36.62,36.46,36.53,49316.0,36.4016,36.4215,36.2624,36.332,49316.0
2025-02-04 09:50:00,36.52,36.58,36.46,36.49,57738.0,36.322,36.3817,36.2624,36.2922,57738.0
2025-02-04 10:00:00,36.5,36.62,36.48,36.52,153606.0,36.3021,36.4215,36.2823,36.322,153606.0
2025-02-04 10:10:00,36.51,36.56,36.4,36.4,74588.0,36.3121,36.3618,36.2027,36.2027,74588.0
2025-02-04 10:20:00,36.4,36.45,36.38,36.43,63460.0,36.2027,36.2524,36.1828,36.2325,63460.0
2025-02-04 10:30:00,36.45,36.49,36.42,36.45,43826.0,36.2524,36.2922,36.2226,36.2524,43826.0
2025-02-04 10:40:00,36.45,36.46,36.41,36.42,29378.0,36.2524,36.2624,36.2126,36.2226,29378.0
2025-02-04 10:50:00,36.42,36.47,36.32,36.33,38592.0,36.2226,36.2723,36.1231,36.1331,38592.0
2025-02-04 11:00:00,36.32,36.42,36.32,36.41,57344.0,36.1231,36.2226,36.1231,36.2126,57344.0
2025-02-04 11:10:00,36.41,36.43,36.35,36.42,69882.0,36.2126,36.2325,36.153,36.2226,69882.0
2025-02-04 11:20:00,36.42,36.53,36.42,36.49,47876.0,36.2226,36.332,36.2226,36.2922,47876.0
2025-02-04 11:30:00,36.49,36.52,36.47,36.51,92904.0,36.2922,36.322,36.2723,36.3121,92904.0
2025-02-04 11:40:00,36.5,36.52,36.41,36.43,25416.0,36.3021,36.322,36.2126,36.2325,25416.0
2025-02-04 11:50:00,36.42,36.45,36.39,36.45,30898.0,36.2226,36.2524,36.1927,36.2524,30898.0
2025-02-04 12:00:00,36.45,36.52,36.45,36.51,28716.0,36.2524,36.322,36.2524,36.3121,28716.0
2025-02-04 12:10:00,36.51,36.52,36.41,36.44,39286.0,36.3121,36.322,36.2126,36.2425,39286.0
2025-02-04 12:20:00,36.44,36.49,36.42,36.44,47958.0,36.2425,36.2922,36.2226,36.2425,47958.0
2025-02-04 12:30:00,36.43,36.47,36.42,36.46,25224.0,36.2325,36.2723,36.2226,36.2624,25224.0
2025-02-04 12:40:00,36.46,36.52,36.46,36.52,63334.0,36.2624,36.322,36.2624,36.322,63334.0
2025-02-04 12:50:00,36.52,36.57,36.51,36.56,22292.0,36.322,36.3718,36.3121,36.3618,22292.0
2025-02-04 13:00:00,36.57,36.57,36.49,36.54,26196.0,36.3718,36.3718,36.2922,36.3419,26196.0
2025-02-04 13:10:00,36.54,36.59,36.54,36.58,37614.0,36.3419,36.3917,36.3419,36.3817,37614.0
2025-02-04 13:20:00,36.58,36.59,36.53,36.54,55102.0,36.3817,36.3917,36.332,36.3419,55102.0
2025-02-04 13:30:00,36.54,36.54,36.49,36.49,20428.0,36.3419,36.3419,36.2922,36.2922,20428.0
2025-02-04 13:40:00,36.49,36.5,36.47,36.48,36478.0,36.2922,36.3021,36.2723,36.2823,36478.0
2025-02-04 13:50:00,36.48,36.51,36.47,36.49,40450.0,36.2823,36.3121,36.2723,36.2922,40450.0
2025-02-04 14:00:00,36.49,36.52,36.48,36.51,66340.0,36.2922,36.322,36.2823,36.3121,66340.0
2025-02-04 14:10:00,36.52,36.52,36.46,36.47,59286.0,36.322,36.322,36.2624,36.2723,59286.0
2025-02-04 14:20:00,36.47,36.57,36.47,36.57,43202.0,36.2723,36.3718,36.2723,36.3718,43202.0
2025-02-04 14:30:00,36.57,36.66,36.57,36.63,88106.0,36.3718,36.4613,36.3718,36.4314,88106.0
2025-02-04 14:40:00,36.63,36.73,36.63,36.7,80842.0,36.4314,36.5309,36.4314,36.5011,80842.0
2025-02-04 14:50:00,36.7,36.71,36.67,36.71,141660.0,36.5011,36.511,36.4712,36.511,141660.0
2025-02-04 15:00:00,36.7,36.71,36.67,36.71,427650.0,36.5011,36.511,36.4712,36.511,427650.0
2025-02-04 15:10:00,36.72,36.77,36.62,36.66,88866.0,36.521,36.5707,36.4215,36.4613,88866.0
2025-02-04 15:20:00,36.66,36.7,36.64,36.69,129242.0,36.4613,36.5011,36.4414,36.4911,129242.0
2025-02-04 15:30:00,36.69,36.7,36.59,36.64,472514.0,36.4911,36.5011,36.3917,36.4414,472514.0
2025-02-04 15:40:00,36.65,36.65,36.58,36.6,96508.0,36.4513,36.4513,36.3817,36.4016,96508.0
2025-02-04 15:50:00,36.59,36.63,36.57,36.59,562890.0,36.3917,36.4314,36.3718,36.3917,562890.0
2025-02-05 09:30:00,36.68,36.7,36.14,36.49,196586.0,36.4812,36.5011,35.9441,36.2922,196586.0
2025-02-05 09:40:00,36.5,36.6,36.35,36.36,67904.0,36.3021,36.4016,36.153,36.1629,67904.0
2025-02-05 09:50:00,36.36,36.4,36.22,36.24,143678.0,36.1629,36.2027,36.0237,36.0436,143678.0
2025-02-05 10:00:00,36.24,36.3,36.03,36.12,66468.0,36.0436,36.1032,35.8347,35.9242,66468.0
2025-02-05 10:10:00,36.12,36.21,36.04,36.17,48418.0,35.9242,36.0137,35.8446,35.9739,48418.0
2025-02-05 10:20:00,36.17,36.22,36.15,36.17,29360.0,35.9739,36.0237,35.954,35.9739,29360.0
2025-02-05 10:30:00,36.17,36.22,36.16,36.19,53378.0,35.9739,36.0237,35.964,35.9938,53378.0
2025-02-05 10:40:00,36.21,36.24,36.16,36.2,117070.0,36.0137,36.0436,35.964,36.0038,117070.0
2025-02-05 10:50:00,36.21,36.27,36.2,36.24,29328.0,36.0137,36.0734,36.0038,36.0436,29328.0
2025-02-05 11:00:00,36.26,36.27,36.24,36.26,25328.0,36.0634,36.0734,36.0436,36.0634,25328.0
2025-02-05 11:10:00,36.27,36.28,36.21,36.25,29576.0,36.0734,36.0833,36.0137,36.0535,29576.0
2025-02-05 11:20:00,36.25,36.34,36.24,36.33,33750.0,36.0535,36.143,36.0436,36.1331,33750.0
2025-02-05 11:30:00,36.33,36.36,36.32,36.34,17976.0,36.1331,36.1629,36.1231,36.143,17976.0
2025-02-05 11:40:00,36.34,36.42,36.34,36.41,16446.0,36.143,36.2226,36.143,36.2126,16446.0
2025-02-05 11:50:00,36.41,36.57,36.41,36.57,65024.0,36.2126,36.3718,36.2126,36.3718,65024.0
2025-02-05 12:00:00,36.57,36.63,36.56,36.63,44838.0,36.3718,36.4314,36.3618,36.4314,44838.0
2025-02-05 12:10:00,36.63,36.72,36.63,36.71,52940.0,36.4314,36.521,36.4314,36.511,52940.0
2025-02-05 12:20:00,36.71,36.71,36.65,36.65,20564.0,36.511,36.511,36.4513,36.4513,20564.0
2025-02-05 12:30:00,36.66,36.69,36.62,36.63,26256.0,36.4613,36.4911,36.4215,36.4314,26256.0
2025-02-05 12:40:00,36.63,36.67,36.63,36.67,16462.0,36.4314,36.4712,36.4314,36.4712,16462.0
2025-02-05 12:50:00,36.67,36.68,36.63,36.64,23684.0,36.4712,36.4812,36.4314,36.4414,23684.0
2025-02-05 13:00:00,36.65,36.68,36.62,36.64,41182.0,36.4513,36.4812,36.4215,36.4414,41182.0
2025-02-05 13:10:00,36.65,36.67,36.62,36.63,23912.0,36.4513,36.4712,36.4215,36.4314,23912.0
2025-02-05 13:20:00,36.62,36.63,36.6,36.62,24116.0,36.4215,36.4314,36.4016,36.4215,24116.0
2025-02-05 13:30:00,36.61,36.62,36.57,36.57,29478.0,36.4115,36.4215,36.3718,36.3718,29478.0
2025-02-05 13:40:00,36.58,36.6,36.57,36.59,26746.0,36.3817,36.4016,36.3718,36.3917,26746.0
2025-02-05 13:50:00,36.59,36.6,36.52,36.52,74282.0,36.3917,36.4016,36.322,36.322,74282.0
2025-02-05 14:00:00,36.52,36.52,36.51,36.52,28930.0,36.322,36.322,36.3121,36.322,28930.0
2025-02-05 14:10:00,36.52,36.55,36.49,36.53,44332.0,36.322,36.3519,36.2922,36.332,44332.0
2025-02-05 14:20:00,36.52,36.54,36.5,36.51,35678.0,36.322,36.3419,36.3021,36.3121,35678.0
2025-02-05 14:30:00,36.51,36.52,36.48,36.51,37722.0,36.3121,36.322,36.2823,36.3121,37722.0
2025-02-05 14:40:00,36.51,36.52,36.5,36.51,23034.0,36.3121,36.322,36.3021,36.3121,23034.0
2025-02-05 14:50:00,36.51,36.52,36.49,36.51,53022.0,36.3121,36.322,36.2922,36.3121,53022.0
2025-02-05 15:00:00,36.51,36.54,36.5,36.52,44640.0,36.3121,36.3419,36.3021,36.322,44640.0
2025-02-05 15:10:00,36.53,36.56,36.52,36.55,43048.0,36.332,36.3618,36.322,36.3519,43048.0
2025-02-05 15:20:00,36.55,36.58,36.54,36.56,67910.0,36.3519,36.3817,36.3419,36.3618,67910.0
2025-02-05 15:30:00,36.56,36.65,36.56,36.64,75268.0,36.3618,36.4513,36.3618,36.4414,75268.0
2025-02-05 15:40:00,36.64,36.66,36.59,36.66,101864.0,36.4414,36.4613,36.3917,36.4613,101864.0
2025-02-05 15:50:00,36.66,36.83,36.66,36.77,764122.0,36.4613,36.6304,36.4613,36.5707,764122.0
2025-02-06 09:30:00,36.74,36.84,36.52,36.8,241346.0,36.5408,36.6403,36.322,36.6005,241346.0
2025-02-06 09:40:00,36.79,36.91,36.77,36.89,137040.0,36.5906,36.7099,36.5707,36.69,137040.0
2025-02-06 09:50:00,36.91,36.96,36.85,36.85,116718.0,36.7099,36.7597,36.6502,36.6502,116718.0
2025-02-06 10:00:00,36.87,37.1,36.87,37.08,233082.0,36.6701,36.8989,36.6701,36.879,233082.0
2025-02-06 10:10:00,37.08,37.12,36.99,37.0,74082.0,36.879,36.9188,36.7895,36.7994,74082.0
2025-02-06 10:20:00,36.99,36.99,36.88,36.89,61864.0,36.7895,36.7895,36.6801,36.69,61864.0
2025-02-06 10:30:00,36.9,36.92,36.82,36.84,96068.0,36.7,36.7199,36.6204,36.6403,96068.0
2025-02-06 10:40:00,36.84,36.86,36.8,36.86,46508.0,36.6403,36.6602,36.6005,36.6602,46508.0
2025-02-06 10:50:00,36.87,36.88,36.79,36.8,47362.0,36.6701,36.6801,36.5906,36.6005,47362.0
2025-02-06 11:00:00,36.81,36.88,36.81,36.85,35300.0,36.6105,36.6801,36.6105,36.6502,35300.0
2025-02-06 11:10:00,36.85,36.93,36.85,36.92,24774.0,36.6502,36.7298,36.6502,36.7199,24774.0
2025-02-06 11:20:00,36.92,36.95,36.87,36.93,118368.0,36.7199,36.7497,36.6701,36.7298,118368.0
2025-02-06 11:30:00,36.92,36.92,36.82,36.83,30762.0,36.7199,36.7199,36.6204,36.6304,30762.0
2025-02-06 11:40:00,36.83,36.91,36.81,36.91,34170.0,36.6304,36.7099,36.6105,36.7099,34170.0
2025-02-06 11:50:00,36.91,36.94,36.88,36.91,181496.0,36.7099,36.7398,36.6801,36.7099,181496.0
2025-02-06 12:00:00,36.91,37.01,36.88,37.0,56038.0,36.7099,36.8094,36.6801,36.7994,56038.0
2025-02-06 12:10:00,37.0,37.06,37.0,37.02,44544.0,36.7994,36.8591,36.7994,36.8193,44544.0
2025-02-06 12:20:00,37.02,37.04,36.98,36.98,49816.0,36.8193,36.8392,36.7795,36.7795,49816.0
2025-02-06 12:30:00,36.98,37.07,36.95,37.07,24554.0,36.7795,36.8691,36.7497,36.8691,24554.0
2025-02-06 12:40:00,37.08,37.12,37.07,37.12,26828.0,36.879,36.9188,36.8691,36.9188,26828.0
2025-02-06 12:50:00,37.12,37.12,37.09,37.12,16716.0,36.9188,36.9188,36.8889,36.9188,16716.0
2025-02-06 13:00:00,37.12,37.12,37.05,37.06,30982.0,36.9188,36.9188,36.8492,36.8591,30982.0
2025-02-06 13:10:00,37.07,37.07,37.02,37.06,32682.0,36.8691,36.8691,36.8193,36.8591,32682.0
2025-02-06 13:20:00,37.04,37.04,36.99,37.01,29958.0,36.8392,36.8392,36.7895,36.8094,29958.0
2025-02-06 13:30:00,37.01,37.04,37.01,37.03,29186.0,36.8094,36.8392,36.8094,36.8293,29186.0
2025-02-06 13:40:00,37.02,37.07,37.02,37.04,24510.0,36.8193,36.8691,36.8193,36.8392,24510.0
2025-02-06 13:50:00,37.03,37.04,36.98,36.99,33614.0,36.8293,36.8392,36.7795,36.7895,33614.0
2025-02-06 14:00:00,36.99,37.02,36.99,36.99,23232.0,36.7895,36.8193,36.7895,36.7895,23232.0
2025-02-06 14:10:00,36.99,37.02,36.96,36.97,15938.0,36.7895,36.8193,36.7597,36.7696,15938.0
2025-02-06 14:20:00,36.97,36.97,36.92,36.92,27066.0,36.7696,36.7696,36.7199,36.7199,27066.0
2025-02-06 14:30:00,36.92,36.94,36.87,36.94,16346.0,36.7199,36.7398,36.6701,36.7398,16346.0
2025-02-06 14:40:00,36.93,36.99,36.89,36.99,41122.0,36.7298,36.7895,36.69,36.7895,41122.0
2025-02-06 14:50:00,36.99,37.09,36.99,37.09,131880.0,36.7895,36.8889,36.7895,36.8889,131880.0
2025-02-06 15:00:00,37.08,37.15,37.06,37.14,129196.0,36.879,36.9486,36.8591,36.9387,129196.0
2025-02-06 15:10:00,37.13,37.18,37.13,37.14,63436.0,36.9287,36.9785,36.9287,36.9387,63436.0
2025-02-06 15:20:00,37.13,37.16,37.12,37.14,64342.0,36.9287,36.9586,36.9188,36.9387,64342.0
2025-02-06 15:30:00,37.15,37.17,37.12,37.14,77728.0,36.9486,36.9685,36.9188,36.9387,77728.0
2025-02-06 15:40:00,37.15,37.22,37.15,37.22,79164.0,36.9486,37.0182,36.9486,37.0182,79164.0
2025-02-06 15:50:00,37.22,37.35,37.22,37.33,583786.0,37.0182,37.1475,37.0182,37.1276,583786.0
2025-02-07 09:30:00,37.49,37.49,37.13,37.31,125126.0,37.2868,37.2868,36.9287,37.1078,125126.0
2025-02-07 09:40:00,37.27,37.5,37.24,37.36,77664.0,37.068,37.2967,37.0381,37.1575,77664.0
2025-02-07 09:50:00,37.38,37.48,37.3,37.46,61066.0,37.1774,37.2768,37.0978,37.2569,61066.0
2025-02-07 10:00:00,37.45,37.45,37.15,37.24,78704.0,37.247,37.247,36.9486,37.0381,78704.0
2025-02-07 10:10:00,37.24,37.27,37.17,37.22,17604.0,37.0381,37.068,36.9685,37.0182,17604.0
2025-02-07 10:20:00,37.22,37.29,37.16,37.21,42522.0,37.0182,37.0879,36.9586,37.0083,42522.0
2025-02-07 10:30:00,37.2,37.27,37.17,37.2,46248.0,36.9983,37.068,36.9685,36.9983,46248.0
2025-02-07 10:40:00,37.19,37.23,37.18,37.2,57766.0,36.9884,37.0282,36.9785,36.9983,57766.0
2025-02-07 10:50:00,37.2,37.22,36.95,37.02,79724.0,36.9983,37.0182,36.7497,36.8193,79724.0
2025-02-07 11:00:00,37.0,37.06,36.93,37.05,51536.0,36.7994,36.8591,36.7298,36.8492,51536.0
2025-02-07 11:10:00,37.05,37.12,36.96,37.1,85664.0,36.8492,36.9188,36.7597,36.8989,85664.0
2025-02-07 11:20:00,37.13,37.13,37.02,37.04,300424.0,36.9287,36.9287,36.8193,36.8392,300424.0
2025-02-07 11:30:00,37.05,37.09,37.02,37.06,152048.0,36.8492,36.8889,36.8193,36.8591,152048.0
2025-02-07 11:40:00,37.06,37.09,37.05,37.07,59714.0,36.8591,36.8889,36.8492,36.8691,59714.0
2025-02-07 11:50:00,37.08,37.1,37.02,37.05,396128.0,36.879,36.8989,36.8193,36.8492,396128.0
2025-02-07 12:00:00,37.05,37.08,36.97,37.08,43116.0,36.8492,36.879,36.7696,36.879,43116.0
2025-02-07 12:10:00,37.08,37.17,37.05,37.16,124958.0,36.879,36.9685,36.8492,36.9586,124958.0
2025-02-07 12:20:00,37.15,37.19,37.07,37.08,294120.0,36.9486,36.9884,36.8691,36.879,294120.0
2025-02-07 12:30:00,37.06,37.1,37.05,37.1,27968.0,36.8591,36.8989,36.8492,36.8989,27968.0
2025-02-07 12:40:00,37.1,37.13,37.08,37.13,31040.0,36.8989,36.9287,36.879,36.9287,31040.0
2025-02-07 12:50:00,37.13,37.13,37.1,37.1,40944.0,36.9287,36.9287,36.8989,36.8989,40944.0
2025-02-07 13:00:00,37.1,37.16,37.1,37.14,94938.0,36.8989,36.9586,36.8989,36.9387,94938.0
2025-02-07 13:10:00,37.14,37.17,37.13,37.15,18148.0,36.9387,36.9685,36.9287,36.9486,18148.0
2025-02-07 13:20:00,37.13,37.13,37.1,37.13,24072.0,36.9287,36.9287,36.8989,36.9287,24072.0
2025-02-07 13:30:00,37.13,37.18,37.12,37.16,27630.0,36.9287,36.9785,36.9188,36.9586,27630.0
2025-02-07 13:40:00,37.16,37.16,37.06,37.12,40298.0,36.9586,36.9586,36.8591,36.9188,40298.0
2025-02-07 13:50:00,37.12,37.13,37.09,37.1,29916.0,36.9188,36.9287,36.8889,36.8989,29916.0
2025-02-07 14:00:00,37.09,37.2,37.09,37.2,368360.0,36.8889,36.9983,36.8889,36.9983,368360.0
2025-02-07 14:10:00,37.2,37.25,37.18,37.23,63076.0,36.9983,37.0481,36.9785,37.0282,63076.0
2025-02-07 14:20:00,37.23,37.23,37.13,37.13,37878.0,37.0282,37.0282,36.9287,36.9287,37878.0
2025-02-07 14:30:00,37.13,37.19,37.09,37.1,130688.0,36.9287,36.9884,36.8889,36.8989,130688.0
2025-02-07 14:40:00,37.1,37.12,37.04,37.08,35150.0,36.8989,36.9188,36.8392,36.879,35150.0
2025-02-07 14:50:00,37.08,37.08,37.01,37.02,37066.0,36.879,36.879,36.8094,36.8193,37066.0
2025-02-07 15:00:00,37.02,37.02,36.94,36.95,31772.0,36.8193,36.8193,36.7398,36.7497,31772.0
2025-02-07 15:10:00,36.96,36.96,36.89,36.92,55954.0,36.7597,36.7597,36.69,36.7199,55954.0
2025-02-07 15:20:00,36.92,36.94,36.88,36.89,40770.0,36.7199,36.7398,36.6801,36.69,40770.0
2025-02-07 15:30:00,36.89,36.99,36.89,36.93,50544.0,36.69,36.7895,36.69,36.7298,50544.0
2025-02-07 15:40:00,36.92,36.94,36.91,36.92,65788.0,36.7199,36.7398,36.7099,36.7199,65788.0
2025-02-07 15:50:00,36.92,36.98,36.88,36.93,312822.0,36.7199,36.7795,36.6801,36.7298,312822.0
2025-02-10 09:30:00,37.19,37.32,36.97,36.98,108184.0,36.9884,37.1177,36.7696,36.7795,108184.0
2025-02-10 09:40:00,36.95,37.1,36.92,37.1,28152.0,36.7497,36.8989,36.7199,36.8989,28152.0
2025-02-10 09:50:00,37.11,37.13,36.99,36.99,33602.0,36.9088,36.9287,36.7895,36.7895,33602.0
2025-02-10 10:00:00,36.99,37.09,36.99,37.07,39796.0,36.7895,36.8889,36.7895,36.8691,39796.0
2025-02-10 10:10:00,37.08,37.09,37.01,37.02,22836.0,36.879,36.8889,36.8094,36.8193,22836.0
2025-02-10 10:20:00,37.02,37.08,37.01,37.08,26342.0,36.8193,36.879,36.8094,36.879,26342.0
2025-02-10 10:30:00,37.08,37.11,37.06,37.09,27210.0,36.879,36.9088,36.8591,36.8889,27210.0
2025-02-10 10:40:00,37.09,37.13,37.04,37.13,17796.0,36.8889,36.9287,36.8392,36.9287,17796.0
2025-02-10 10:50:00,37.13,37.14,37.06,37.06,17066.0,36.9287,36.9387,36.8591,36.8591,17066.0
2025-02-10 11:00:00,37.06,37.06,36.99,37.02,24792.0,36.8591,36.8591,36.7895,36.8193,24792.0
2025-02-10 11:10:00,37.02,37.02,36.9,36.91,18466.0,36.8193,36.8193,36.7,36.7099,18466.0
2025-02-10 11:20:00,36.92,36.96,36.91,36.95,19406.0,36.7199,36.7597,36.7099,36.7497,19406.0
2025-02-10 11:30:00,36.96,36.96,36.92,36.96,17824.0,36.7597,36.7597,36.7199,36.7597,17824.0
2025-02-10 11:40:00,36.96,37.01,36.96,37.0,14502.0,36.7597,36.8094,36.7597,36.7994,14502.0
2025-02-10 11:50:00,37.0,37.05,36.99,37.03,16944.0,36.7994,36.8492,36.7895,36.8293,16944.0
2025-02-10 12:00:00,37.03,37.04,37.0,37.02,21146.0,36.8293,36.8392,36.7994,36.8193,21146.0
2025-02-10 12:10:00,37.02,37.04,36.99,37.03,17302.0,36.8193,36.8392,36.7895,36.8293,17302.0
2025-02-10 12:20:00,37.04,37.04,36.94,36.94,19862.0,36.8392,36.8392,36.7398,36.7398,19862.0
2025-02-10 12:30:00,36.92,36.94,36.9,36.91,23784.0,36.7199,36.7398,36.7,36.7099,23784.0
2025-02-10 12:40:00,36.91,36.93,36.9,36.91,44032.0,36.7099,36.7298,36.7,36.7099,44032.0
2025-02-10 12:50:00,36.9,36.93,36.9,36.91,18758.0,36.7,36.7298,36.7,36.7099,18758.0
2025-02-10 13:00:00,36.91,36.92,36.85,36.86,36174.0,36.7099,36.7199,36.6502,36.6602,36174.0
2025-02-10 13:10:00,36.87,36.88,36.85,36.85,37690.0,36.6701,36.6801,36.6502,36.6502,37690.0
2025-02-10 13:20:00,36.85,36.88,36.85,36.85,26926.0,36.6502,36.6801,36.6502,36.6502,26926.0
2025-02-10 13:30:00,36.85,36.86,36.83,36.83,26592.0,36.6502,36.6602,36.6304,36.6304,26592.0
2025-02-10 13:40:00,36.83,36.85,36.83,36.84,54516.0,36.6304,36.6502,36.6304,36.6403,54516.0
2025-02-10 13:50:00,36.84,36.87,36.83,36.84,36896.0,36.6403,36.6701,36.6304,36.6403,36896.0
2025-02-10 14:00:00,36.84,36.88,36.82,36.88,37418.0,36.6403,36.6801,36.6204,36.6801,37418.0
2025-02-10 14:10:00,36.88,36.95,36.88,36.89,130356.0,36.6801,36.7497,36.6801,36.69,130356.0
2025-02-10 14:20:00,36.89,36.94,36.87,36.87,39974.0,36.69,36.7398,36.6701,36.6701,39974.0
2025-02-10 14:30:00,36.88,36.9,36.86,36.86,26536.0,36.6801,36.7,36.6602,36.6602,26536.0
2025-02-10 14:40:00,36.86,36.87,36.84,36.86,30964.0,36.6602,36.6701,36.6403,36.6602,30964.0
2025-02-10 14:50:00,36.85,36.88,36.85,36.87,61200.0,36.6502,36.6801,36.6502,36.6701,61200.0
2025-02-10 15:00:00,36.87,36.89,36.87,36.88,50556.0,36.6701,36.69,36.6701,36.6801,50556.0
2025-02-10 15:10:00,36.88,36.91,36.87,36.89,51962.0,36.6801,36.7099,36.6701,36.69,51962.0
2025-02-10 15:20:00,36.89,36.91,36.87,36.88,95908.0,36.69,36.7099,36.6701,36.6801,95908.0
2025-02-10 15:30:00,36.87,36.89,36.83,36.83,122302.0,36.6701,36.69,36.6304,36.6304,122302.0
2025-02-10 15:40:00,36.84,36.9,36.83,36.88,84124.0,36.6403,36.7,36.6304,36.6801,84124.0
2025-02-10 15:50:00,36.88,36.93,36.81,36.87,397036.0,36.6801,36.7298,36.6105,36.6701,397036.0
2025-02-11 09:30:00,36.77,36.77,36.58,36.74,106754.0,36.5707,36.5707,36.3817,36.5408,106754.0
2025-02-11 09:40:00,36.73,36.85,36.73,36.85,24606.0,36.5309,36.6502,36.5309,36.6502,24606.0
2025-02-11 09:50:00,36.85,36.98,36.85,36.98,46672.0,36.6502,36.7795,36.6502,36.7795,46672.0
2025-02-11 10:00:00,36.98,36.98,36.85,36.91,46694.0,36.7795,36.7795,36.6502,36.7099,46694.0
2025-02-11 10:10:00,36.91,37.03,36.88,37.02,35354.0,36.7099,36.8293,36.6801,36.8193,35354.0
2025-02-11 10:20:00,37.04,37.1,37.02,37.1,33162.0,36.8392,36.8989,36.8193,36.8989,33162.0
2025-02-11 10:30:00,37.1,37.13,37.07,37.13,17340.0,36.8989,36.9287,36.8691,36.9287,17340.0
2025-02-11 10:40:00,37.13,37.21,37.12,37.2,88316.0,36.9287,37.0083,36.9188,36.9983,88316.0
2025-02-11 10:50:00,37.21,37.26,37.21,37.22,35066.0,37.0083,37.058,37.0083,37.0182,35066.0
2025-02-11 11:00:00,37.23,37.3,37.21,37.26,22114.0,37.0282,37.0978,37.0083,37.058,22114.0
2025-02-11 11:10:00,37.25,37.26,37.23,37.23,21138.0,37.0481,37.058,37.0282,37.0282,21138.0
2025-02-11 11:20:00,37.23,37.24,37.2,37.2,57806.0,37.0282,37.0381,36.9983,36.9983,57806.0
2025-02-11 11:30:00,37.2,37.21,37.13,37.19,43392.0,36.9983,37.0083,36.9287,36.9884,43392.0
2025-02-11 11:40:00,37.19,37.2,37.15,37.15,12088.0,36.9884,36.9983,36.9486,36.9486,12088.0
2025-02-11 11:50:00,37.15,37.15,37.12,37.13,18530.0,36.9486,36.9486,36.9188,36.9287,18530.0
2025-02-11 12:00:00,37.13,37.15,37.1,37.11,15468.0,36.9287,36.9486,36.8989,36.9088,15468.0
2025-02-11 12:10:00,37.1,37.13,37.1,37.13,28120.0,36.8989,36.9287,36.8989,36.9287,28120.0
2025-02-11 12:20:00,37.13,37.14,37.11,37.11,15036.0,36.9287,36.9387,36.9088,36.9088,15036.0
2025-02-11 12:30:00,37.11,37.12,37.02,37.04,20652.0,36.9088,36.9188,36.8193,36.8392,20652.0
2025-02-11 12:40:00,37.04,37.04,37.01,37.02,13348.0,36.8392,36.8392,36.8094,36.8193,13348.0
2025-02-11 12:50:00,37.0,37.01,36.98,36.98,10942.0,36.7994,36.8094,36.7795,36.7795,10942.0
2025-02-11 13:00:00,36.98,36.98,36.95,36.97,11796.0,36.7795,36.7795,36.7497,36.7696,11796.0
2025-02-11 13:10:00,36.97,36.99,36.97,36.99,14040.0,36.7696,36.7895,36.7696,36.7895,14040.0
2025-02-11 13:20:00,36.99,37.0,36.98,36.98,8054.0,36.7895,36.7994,36.7795,36.7795,8054.0
2025-02-11 13:30:00,36.99,37.0,36.98,36.99,13762.0,36.7895,36.7994,36.7795,36.7895,13762.0
2025-02-11 13:40:00,36.99,37.0,36.98,36.98,14518.0,36.7895,36.7994,36.7795,36.7795,14518.0
2025-02-11 13:50:00,36.98,36.98,36.94,36.94,9908.0,36.7795,36.7795,36.7398,36.7398,9908.0
2025-02-11 14:00:00,36.94,36.96,36.92,36.93,30606.0,36.7398,36.7597,36.7199,36.7298,30606.0
2025-02-11 14:10:00,36.94,36.97,36.94,36.96,14764.0,36.7398,36.7696,36.7398,36.7597,14764.0
2025-02-11 14:20:00,36.97,37.0,36.97,36.99,21580.0,36.7696,36.7994,36.7696,36.7895,21580.0
2025-02-11 14:30:00,36.99,37.01,36.99,37.01,12042.0,36.7895,36.8094,36.7895,36.8094,12042.0
2025-02-11 14:40:00,37.01,37.05,37.01,37.04,13312.0,36.8094,36.8492,36.8094,36.8392,13312.0
2025-02-11 14:50:00,37.04,37.05,37.04,37.05,20074.0,36.8392,36.8492,36.8392,36.8492,20074.0
2025-02-11 15:00:00,37.05,37.05,37.0,37.01,27922.0,36.8492,36.8492,36.7994,36.8094,27922.0
2025-02-11 15:10:00,37.01,37.03,36.97,37.02,53328.0,36.8094,36.8293,36.7696,36.8193,53328.0
2025-02-11 15:20:00,37.01,37.08,37.01,37.08,37180.0,36.8094,36.879,36.8094,36.879,37180.0
2025-02-11 15:30:00,37.08,37.15,37.08,37.13,40638.0,36.879,36.9486,36.879,36.9287,40638.0
2025-02-11 15:40:00,37.12,37.13,37.06,37.07,46694.0,36.9188,36.9287,36.8591,36.8691,46694.0
2025-02-11 15:50:00,37.07,37.19,37.06,37.17,220918.0,36.8691,36.9884,36.8591,36.9685,220918.0
2025-02-12 09:30:00,36.68,36.77,36.53,36.57,60156.0,36.4812,36.5707,36.332,36.3718,60156.0
2025-02-12 09:40:00,36.54,36.67,36.45,36.67,19948.0,36.3419,36.4712,36.2524,36.4712,19948.0
2025-02-12 09:50:00,36.69,36.73,36.65,36.68,24674.0,36.4911,36.5309,36.4513,36.4812,24674.0
2025-02-12 10:00:00,36.68,36.68,36.56,36.63,32668.0,36.4812,36.4812,36.3618,36.4314,32668.0
2025-02-12 10:10:00,36.63,36.79,36.62,36.79,29800.0,36.4314,36.5906,36.4215,36.5906,29800.0
2025-02-12 10:20:00,36.78,36.79,36.69,36.74,27262.0,36.5806,36.5906,36.4911,36.5408,27262.0
2025-02-12 10:30:00,36.73,36.8,36.67,36.77,29434.0,36.5309,36.6005,36.4712,36.5707,29434.0
2025-02-12 10:40:00,36.79,36.8,36.71,36.77,20410.0,36.5906,36.6005,36.511,36.5707,20410.0
2025-02-12 10:50:00,36.78,36.82,36.74,36.8,20922.0,36.5806,36.6204,36.5408,36.6005,20922.0
2025-02-12 11:00:00,36.79,36.82,36.73,36.74,24196.0,36.5906,36.6204,36.5309,36.5408,24196.0
2025-02-12 11:10:00,36.73,36.76,36.65,36.68,19882.0,36.5309,36.5607,36.4513,36.4812,19882.0
2025-02-12 11:20:00,36.68,36.73,36.65,36.71,25152.0,36.4812,36.5309,36.4513,36.511,25152.0
2025-02-12 11:30:00,36.71,36.74,36.71,36.74,16888.0,36.511,36.5408,36.511,36.5408,16888.0
2025-02-12 11:40:00,36.74,36.79,36.74,36.77,19164.0,36.5408,36.5906,36.5408,36.5707,19164.0
2025-02-12 11:50:00,36.77,36.85,36.76,36.85,41822.0,36.5707,36.6502,36.5607,36.6502,41822.0
2025-02-12 12:00:00,36.85,36.86,36.81,36.83,36898.0,36.6502,36.6602,36.6105,36.6304,36898.0
2025-02-12 12:10:00,36.82,36.91,36.82,36.91,23388.0,36.6204,36.7099,36.6204,36.7099,23388.0
2025-02-12 12:20:00,36.9,36.93,36.9,36.92,30218.0,36.7,36.7298,36.7,36.7199,30218.0
2025-02-12 12:30:00,36.91,36.91,36.81,36.81,16354.0,36.7099,36.7099,36.6105,36.6105,16354.0
2025-02-12 12:40:00,36.82,36.91,36.82,36.89,33248.0,36.6204,36.7099,36.6204,36.69,33248.0
2025-02-12 12:50:00,36.89,36.97,36.88,36.96,18718.0,36.69,36.7696,36.6801,36.7597,18718.0
2025-02-12 13:00:00,36.96,36.97,36.88,36.88,10754.0,36.7597,36.7696,36.6801,36.6801,10754.0
2025-02-12 13:10:00,36.88,36.9,36.84,36.84,32506.0,36.6801,36.7,36.6403,36.6403,32506.0
2025-02-12 13:20:00,36.84,36.85,36.8,36.82,21158.0,36.6403,36.6502,36.6005,36.6204,21158.0
2025-02-12 13:30:00,36.81,36.83,36.81,36.83,26990.0,36.6105,36.6304,36.6105,36.6304,26990.0
2025-02-12 13:40:00,36.82,36.82,36.79,36.79,20334.0,36.6204,36.6204,36.5906,36.5906,20334.0
2025-02-12 13:50:00,36.79,36.88,36.79,36.85,45788.0,36.5906,36.6801,36.5906,36.6502,45788.0
2025-02-12 14:00:00,36.85,36.93,36.85,36.93,77190.0,36.6502,36.7298,36.6502,36.7298,77190.0
2025-02-12 14:10:00,36.93,36.93,36.84,36.87,29808.0,36.7298,36.7298,36.6403,36.6701,29808.0
2025-02-12 14:20:00,36.87,36.87,36.82,36.84,47386.0,36.6701,36.6701,36.6204,36.6403,47386.0
2025-02-12 14:30:00,36.84,36.88,36.84,36.88,33732.0,36.6403,36.6801,36.6403,36.6801,33732.0
2025-02-12 14:40:00,36.88,36.94,36.87,36.93,43064.0,36.6801,36.7398,36.6701,36.7298,43064.0
2025-02-12 14:50:00,36.93,36.94,36.9,36.91,21154.0,36.7298,36.7398,36.7,36.7099,21154.0
2025-02-12 15:00:00,36.91,36.94,36.9,36.94,31950.0,36.7099,36.7398,36.7,36.7398,31950.0
2025-02-12 15:10:00,36.94,36.94,36.89,36.9,24700.0,36.7398,36.7398,36.69,36.7,24700.0
2025-02-12 15:20:00,36.9,36.92,36.87,36.88,43506.0,36.7,36.7199,36.6701,36.6801,43506.0
2025-02-12 15:30:00,36.88,36.91,36.87,36.9,105838.0,36.6801,36.7099,36.6701,36.7,105838.0
2025-02-12 15:40:00,36.9,36.92,36.79,36.82,128666.0,36.7,36.7199,36.5906,36.6204,128666.0
2025-02-12 15:50:00,36.82,36.92,36.81,36.84,449942.0,36.6204,36.7199,36.6105,36.6403,449942.0
2025-02-13 09:30:00,36.87,37.09,36.83,37.04,106370.0,36.6701,36.8889,36.6304,36.8392,106370.0
2025-02-13 09:40:00,37.0,37.2,36.99,37.15,33116.0,36.7994,36.9983,36.7895,36.9486,33116.0
2025-02-13 09:50:00,37.14,37.16,37.04,37.04,47904.0,36.9387,36.9586,36.8392,36.8392,47904.0
2025-02-13 10:00:00,37.05,37.1,37.02,37.04,25312.0,36.8492,36.8989,36.8193,36.8392,25312.0
2025-02-13 10:10:00,37.05,37.27,37.05,37.27,38854.0,36.8492,37.068,36.8492,37.068,38854.0
2025-02-13 10:20:00,37.26,37.34,37.24,37.33,65154.0,37.058,37.1376,37.0381,37.1276,65154.0
2025-02-13 10:30:00,37.33,37.34,37.29,37.31,43860.0,37.1276,37.1376,37.0879,37.1078,43860.0
2025-02-13 10:40:00,37.3,37.32,37.24,37.28,23070.0,37.0978,37.1177,37.0381,37.0779,23070.0
2025-02-13 10:50:00,37.28,37.3,37.2,37.23,12170.0,37.0779,37.0978,36.9983,37.0282,12170.0
2025-02-13 11:00:00,37.23,37.37,37.22,37.35,27628.0,37.0282,37.1674,37.0182,37.1475,27628.0
2025-02-13 11:10:00,37.36,37.4,37.34,37.39,22956.0,37.1575,37.1973,37.1376,37.1873,22956.0
2025-02-13 11:20:00,37.39,37.39,37.23,37.23,25398.0,37.1873,37.1873,37.0282,37.0282,25398.0
2025-02-13 11:30:00,37.23,37.29,37.23,37.26,17412.0,37.0282,37.0879,37.0282,37.058,17412.0
2025-02-13 11:40:00,37.26,37.31,37.26,37.31,15376.0,37.058,37.1078,37.058,37.1078,15376.0
2025-02-13 11:50:00,37.31,37.34,37.28,37.31,47880.0,37.1078,37.1376,37.0779,37.1078,47880.0
2025-02-13 12:00:00,37.29,37.33,37.26,37.33,157542.0,37.0879,37.1276,37.058,37.1276,157542.0
2025-02-13 12:10:00,37.32,37.35,37.29,37.34,31152.0,37.1177,37.1475,37.0879,37.1376,31152.0
2025-02-13 12:20:00,37.34,37.35,37.3,37.3,30230.0,37.1376,37.1475,37.0978,37.0978,30230.0
2025-02-13 12:30:00,37.3,37.31,37.27,37.27,18740.0,37.0978,37.1078,37.068,37.068,18740.0
2025-02-13 12:40:00,37.27,37.28,37.24,37.27,22042.0,37.068,37.0779,37.0381,37.068,22042.0
2025-02-13 12:50:00,37.26,37.26,37.21,37.21,22634.0,37.058,37.058,37.0083,37.0083,22634.0
2025-02-13 13:00:00,37.2,37.2,37.13,37.17,31618.0,36.9983,36.9983,36.9287,36.9685,31618.0
2025-02-13 13:10:00,37.16,37.2,37.13,37.14,21700.0,36.9586,36.9983,36.9287,36.9387,21700.0
2025-02-13 13:20:00,37.13,37.24,37.13,37.21,21828.0,36.9287,37.0381,36.9287,37.0083,21828.0
2025-02-13 13:30:00,37.22,37.27,37.21,37.26,19948.0,37.0182,37.068,37.0083,37.058,19948.0
2025-02-13 13:40:00,37.26,37.26,37.21,37.26,35350.0,37.058,37.058,37.0083,37.058,35350.0
2025-02-13 13:50:00,37.26,37.26,37.17,37.23,37500.0,37.058,37.058,36.9685,37.0282,37500.0
2025-02-13 14:00:00,37.24,37.32,37.24,37.31,34640.0,37.0381,37.1177,37.0381,37.1078,34640.0
2025-02-13 14:10:00,37.3,37.34,37.29,37.33,25456.0,37.0978,37.1376,37.0879,37.1276,25456.0
2025-02-13 14:20:00,37.33,37.33,37.27,37.3,25882.0,37.1276,37.1276,37.068,37.0978,25882.0
2025-02-13 14:30:00,37.3,37.34,37.29,37.32,21078.0,37.0978,37.1376,37.0879,37.1177,21078.0
2025-02-13 14:40:00,37.31,37.33,37.27,37.29,64118.0,37.1078,37.1276,37.068,37.0879,64118.0
2025-02-13 14:50:00,37.29,37.32,37.29,37.31,25692.0,37.0879,37.1177,37.0879,37.1078,25692.0
2025-02-13 15:00:00,37.3,37.35,37.3,37.35,29184.0,37.0978,37.1475,37.0978,37.1475,29184.0
2025-02-13 15:10:00,37.35,37.41,37.34,37.4,29034.0,37.1475,37.2072,37.1376,37.1973,29034.0
2025-02-13 15:20:00,37.39,37.45,37.35,37.44,51284.0,37.1873,37.247,37.1475,37.237,51284.0
2025-02-13 15:30:00,37.44,37.48,37.42,37.48,50382.0,37.237,37.2768,37.2172,37.2768,50382.0
2025-02-13 15:40:00,37.48,37.49,37.41,37.43,79454.0,37.2768,37.2868,37.2072,37.2271,79454.0
2025-02-13 15:50:00,37.43,37.47,37.35,37.39,245186.0,37.2271,37.2669,37.1475,37.1873,245186.0
2025-02-14 09:30:00,37.43,37.57,37.29,37.55,80754.0,37.2271,37.3663,37.0879,37.3465,80754.0
2025-02-14 09:40:00,37.55,37.62,37.54,37.58,35496.0,37.3465,37.4161,37.3365,37.3763,35496.0
2025-02-14 09:50:00,37.58,37.58,37.44,37.49,42606.0,37.3763,37.3763,37.237,37.2868,42606.0
2025-02-14 10:00:00,37.49,37.53,37.46,37.5,82892.0,37.2868,37.3266,37.2569,37.2967,82892.0
2025-02-14 10:10:00,37.49,37.49,37.33,37.38,33528.0,37.2868,37.2868,37.1276,37.1774,33528.0
2025-02-14 10:20:00,37.37,37.4,37.35,37.35,42298.0,37.1674,37.1973,37.1475,37.1475,42298.0
2025-02-14 10:30:00,37.35,37.52,37.35,37.49,32468.0,37.1475,37.3166,37.1475,37.2868,32468.0
2025-02-14 10:40:00,37.48,37.52,37.48,37.48,36716.0,37.2768,37.3166,37.2768,37.2768,36716.0
2025-02-14 10:50:00,37.47,37.47,37.38,37.38,34922.0,37.2669,37.2669,37.1774,37.1774,34922.0
2025-02-14 11:00:00,37.39,37.44,37.38,37.4,24890.0,37.1873,37.237,37.1774,37.1973,24890.0
2025-02-14 11:10:00,37.41,37.46,37.35,37.38,36840.0,37.2072,37.2569,37.1475,37.1774,36840.0
2025-02-14 11:20:00,37.38,37.39,37.32,37.32,37524.0,37.1774,37.1873,37.1177,37.1177,37524.0
2025-02-14 11:30:00,37.31,37.33,37.29,37.32,26850.0,37.1078,37.1276,37.0879,37.1177,26850.0
2025-02-14 11:40:00,37.32,37.34,37.29,37.31,32248.0,37.1177,37.1376,37.0879,37.1078,32248.0
2025-02-14 11:50:00,37.31,37.35,37.3,37.35,27312.0,37.1078,37.1475,37.0978,37.1475,27312.0
2025-02-14 12:00:00,37.36,37.38,37.35,37.37,19976.0,37.1575,37.1774,37.1475,37.1674,19976.0
2025-02-14 12:10:00,37.37,37.44,37.36,37.43,21298.0,37.1674,37.237,37.1575,37.2271,21298.0
2025-02-14 12:20:00,37.43,37.46,37.41,37.41,31682.0,37.2271,37.2569,37.2072,37.2072,31682.0
2025-02-14 12:30:00,37.42,37.43,37.38,37.38,18440.0,37.2172,37.2271,37.1774,37.1774,18440.0
2025-02-14 12:40:00,37.38,37.4,37.36,37.38,12796.0,37.1774,37.1973,37.1575,37.1774,12796.0
2025-02-14 12:50:00,37.39,37.4,37.36,37.37,24610.0,37.1873,37.1973,37.1575,37.1674,24610.0
2025-02-14 13:00:00,37.37,37.4,37.37,37.37,14270.0,37.1674,37.1973,37.1674,37.1674,14270.0
2025-02-14 13:10:00,37.38,37.44,37.38,37.43,12298.0,37.1774,37.237,37.1774,37.2271,12298.0
2025-02-14 13:20:00,37.44,37.46,37.43,37.46,8862.0,37.237,37.2569,37.2271,37.2569,8862.0
2025-02-14 13:30:00,37.46,37.47,37.43,37.43,26300.0,37.2569,37.2669,37.2271,37.2271,26300.0
2025-02-14 13:40:00,37.43,37.48,37.43,37.48,15426.0,37.2271,37.2768,37.2271,37.2768,15426.0
2025-02-14 13:50:00,37.48,37.48,37.46,37.47,17252.0,37.2768,37.2768,37.2569,37.2669,17252.0
2025-02-14 14:00:00,37.47,37.48,37.44,37.46,40108.0,37.2669,37.2768,37.237,37.2569,40108.0
2025-02-14 14:10:00,37.46,37.49,37.46,37.49,34716.0,37.2569,37.2868,37.2569,37.2868,34716.0
2025-02-14 14:20:00,37.47,37.51,37.47,37.48,34598.0,37.2669,37.3067,37.2669,37.2768,34598.0
2025-02-14 14:30:00,37.48,37.53,37.47,37.52,45198.0,37.2768,37.3266,37.2669,37.3166,45198.0
2025-02-14 14:40:00,37.51,37.53,37.49,37.5,25884.0,37.3067,37.3266,37.2868,37.2967,25884.0
2025-02-14 14:50:00,37.5,37.52,37.49,37.51,22138.0,37.2967,37.3166,37.2868,37.3067,22138.0
2025-02-14 15:00:00,37.5,37.5,37.47,37.49,30590.0,37.2967,37.2967,37.2669,37.2868,30590.0
2025-02-14 15:10:00,37.49,37.53,37.45,37.45,46254.0,37.2868,37.3266,37.247,37.247,46254.0
2025-02-14 15:20:00,37.45,37.45,37.38,37.4,25022.0,37.247,37.247,37.1774,37.1973,25022.0
2025-02-14 15:30:00,37.4,37.43,37.4,37.43,25346.0,37.1973,37.2271,37.1973,37.2271,25346.0
2025-02-14 15:40:00,37.43,37.43,37.4,37.41,46924.0,37.2271,37.2271,37.1973,37.2072,46924.0
2025-02-14 15:50:00,37.41,37.45,37.36,37.4,302932.0,37.2072,37.247,37.1575,37.1973,302932.0
2025-02-18 09:30:00,37.52,37.67,37.26,37.29,72492.0,37.3166,37.4658,37.058,37.0879,72492.0
2025-02-18 09:40:00,37.33,37.33,37.19,37.24,23088.0,37.1276,37.1276,36.9884,37.0381,23088.0
2025-02-18 09:50:00,37.24,37.3,37.13,37.16,55194.0,37.0381,37.0978,36.9287,36.9586,55194.0
2025-02-18 10:00:00,37.16,37.22,37.08,37.09,49980.0,36.9586,37.0182,36.879,36.8889,49980.0
2025-02-18 10:10:00,37.08,37.28,37.08,37.27,33928.0,36.879,37.0779,36.879,37.068,33928.0
2025-02-18 10:20:00,37.32,37.39,37.3,37.38,28088.0,37.1177,37.1873,37.0978,37.1774,28088.0
2025-02-18 10:30:00,37.38,37.46,37.38,37.43,40548.0,37.1774,37.2569,37.1774,37.2271,40548.0
2025-02-18 10:40:00,37.43,37.46,37.42,37.44,19568.0,37.2271,37.2569,37.2172,37.237,19568.0
2025-02-18 10:50:00,37.45,37.49,37.44,37.45,21204.0,37.247,37.2868,37.237,37.247,21204.0
2025-02-18 11:00:00,37.44,37.45,37.4,37.41,38826.0,37.237,37.247,37.1973,37.2072,38826.0
2025-02-18 11:10:00,37.42,37.44,37.35,37.37,19530.0,37.2172,37.237,37.1475,37.1674,19530.0
2025-02-18 11:20:00,37.37,37.38,37.27,37.28,23998.0,37.1674,37.1774,37.068,37.0779,23998.0
2025-02-18 11:30:00,37.28,37.33,37.27,37.33,18702.0,37.0779,37.1276,37.068,37.1276,18702.0
2025-02-18 11:40:00,37.33,37.35,37.29,37.31,16938.0,37.1276,37.1475,37.0879,37.1078,16938.0
2025-02-18 11:50:00,37.31,37.32,37.29,37.32,23194.0,37.1078,37.1177,37.0879,37.1177,23194.0
2025-02-18 12:00:00,37.33,37.33,37.26,37.29,26254.0,37.1276,37.1276,37.058,37.0879,26254.0
2025-02-18 12:10:00,37.29,37.31,37.27,37.27,32530.0,37.0879,37.1078,37.068,37.068,32530.0
2025-02-18 12:20:00,37.27,37.27,37.21,37.21,29654.0,37.068,37.068,37.0083,37.0083,29654.0
2025-02-18 12:30:00,37.2,37.25,37.2,37.22,13592.0,36.9983,37.0481,36.9983,37.0182,13592.0
2025-02-18 12:40:00,37.22,37.35,37.22,37.34,15558.0,37.0182,37.1475,37.0182,37.1376,15558.0
2025-02-18 12:50:00,37.35,37.39,37.35,37.36,14004.0,37.1475,37.1873,37.1475,37.1575,14004.0
2025-02-18 13:00:00,37.37,37.39,37.3,37.32,18956.0,37.1674,37.1873,37.0978,37.1177,18956.0
2025-02-18 13:10:00,37.31,37.35,37.31,37.33,18974.0,37.1078,37.1475,37.1078,37.1276,18974.0
2025-02-18 13:20:00,37.33,37.33,37.31,37.33,15220.0,37.1276,37.1276,37.1078,37.1276,15220.0
2025-02-18 13:30:00,37.33,37.35,37.32,37.34,20392.0,37.1276,37.1475,37.1177,37.1376,20392.0
2025-02-18 13:40:00,37.34,37.37,37.32,37.37,21328.0,37.1376,37.1674,37.1177,37.1674,21328.0
2025-02-18 13:50:00,37.37,37.4,37.35,37.35,19340.0,37.1674,37.1973,37.1475,37.1475,19340.0
2025-02-18 14:00:00,37.35,37.38,37.32,37.33,23988.0,37.1475,37.1774,37.1177,37.1276,23988.0
2025-02-18 14:10:00,37.33,37.34,37.25,37.26,23570.0,37.1276,37.1376,37.0481,37.058,23570.0
2025-02-18 14:20:00,37.25,37.31,37.23,37.27,26828.0,37.0481,37.1078,37.0282,37.068,26828.0
2025-02-18 14:30:00,37.27,37.32,37.26,37.3,17804.0,37.068,37.1177,37.058,37.0978,17804.0
2025-02-18 14:40:00,37.29,37.33,37.29,37.32,13216.0,37.0879,37.1276,37.0879,37.1177,13216.0
2025-02-18 14:50:00,37.33,37.35,37.31,37.32,15282.0,37.1276,37.1475,37.1078,37.1177,15282.0
2025-02-18 15:00:00,37.32,37.34,37.29,37.3,23962.0,37.1177,37.1376,37.0879,37.0978,23962.0
2025-02-18 15:10:00,37.29,37.34,37.27,37.32,30088.0,37.0879,37.1376,37.068,37.1177,30088.0
2025-02-18 15:20:00,37.31,37.35,37.31,37.33,24220.0,37.1078,37.1475,37.1078,37.1276,24220.0
2025-02-18 15:30:00,37.33,37.38,37.33,37.37,38626.0,37.1276,37.1774,37.1276,37.1674,38626.0
2025-02-18 15:40:00,37.37,37.37,37.32,37.36,62148.0,37.1674,37.1674,37.1177,37.1575,62148.0
2025-02-18 15:50:00,37.35,37.42,37.27,37.41,342134.0,37.1475,37.2172,37.068,37.2072,342134.0
2025-02-19 09:30:00,37.38,37.47,37.21,37.35,110344.0,37.1774,37.2669,37.0083,37.1475,110344.0
2025-02-19 09:40:00,37.34,37.34,37.27,37.31,32452.0,37.1376,37.1376,37.068,37.1078,32452.0
2025-02-19 09:50:00,37.32,37.41,37.31,37.41,22172.0,37.1177,37.2072,37.1078,37.2072,22172.0
2025-02-19 10:00:00,37.41,37.42,37.35,37.4,30454.0,37.2072,37.2172,37.1475,37.1973,30454.0
2025-02-19 10:10:00,37.39,37.46,37.37,37.44,26474.0,37.1873,37.2569,37.1674,37.237,26474.0
2025-02-19 10:20:00,37.44,37.52,37.43,37.47,25882.0,37.237,37.3166,37.2271,37.2669,25882.0
2025-02-19 10:30:00,37.47,37.49,37.4,37.4,27232.0,37.2669,37.2868,37.1973,37.1973,27232.0
2025-02-19 10:40:00,37.41,37.42,37.37,37.4,27008.0,37.2072,37.2172,37.1674,37.1973,27008.0
2025-02-19 10:50:00,37.4,37.43,37.36,37.36,35548.0,37.1973,37.2271,37.1575,37.1575,35548.0
2025-02-19 11:00:00,37.35,37.38,37.35,37.37,19896.0,37.1475,37.1774,37.1475,37.1674,19896.0
2025-02-19 11:10:00,37.38,37.45,37.37,37.45,59812.0,37.1774,37.247,37.1674,37.247,59812.0
2025-02-19 11:20:00,37.45,37.56,37.44,37.54,266746.0,37.247,37.3564,37.237,37.3365,266746.0
2025-02-19 11:30:00,37.56,37.57,37.49,37.49,20076.0,37.3564,37.3663,37.2868,37.2868,20076.0
2025-02-19 11:40:00,37.49,37.52,37.49,37.52,21544.0,37.2868,37.3166,37.2868,37.3166,21544.0
2025-02-19 11:50:00,37.52,37.56,37.52,37.54,26144.0,37.3166,37.3564,37.3166,37.3365,26144.0
2025-02-19 12:00:00,37.54,37.58,37.54,37.55,17138.0,37.3365,37.3763,37.3365,37.3465,17138.0
2025-02-19 12:10:00,37.55,37.6,37.54,37.58,37500.0,37.3465,37.3962,37.3365,37.3763,37500.0
2025-02-19 12:20:00,37.58,37.62,37.57,37.62,20826.0,37.3763,37.4161,37.3663,37.4161,20826.0
2025-02-19 12:30:00,37.62,37.66,37.6,37.63,32198.0,37.4161,37.4559,37.3962,37.426,32198.0
2025-02-19 12:40:00,37.63,37.69,37.6,37.69,24392.0,37.426,37.4857,37.3962,37.4857,24392.0
2025-02-19 12:50:00,37.7,37.77,37.7,37.73,57646.0,37.4956,37.5653,37.4956,37.5255,57646.0
2025-02-19 13:00:00,37.72,37.77,37.72,37.76,44638.0,37.5155,37.5653,37.5155,37.5553,44638.0
2025-02-19 13:10:00,37.77,37.77,37.71,37.77,35482.0,37.5653,37.5653,37.5056,37.5653,35482.0
2025-02-19 13:20:00,37.77,37.77,37.73,37.73,32530.0,37.5653,37.5653,37.5255,37.5255,32530.0
2025-02-19 13:30:00,37.74,37.77,37.73,37.73,24716.0,37.5354,37.5653,37.5255,37.5255,24716.0
2025-02-19 13:40:00,37.73,37.73,37.68,37.69,33376.0,37.5255,37.5255,37.4757,37.4857,33376.0
2025-02-19 13:50:00,37.69,37.69,37.63,37.68,24950.0,37.4857,37.4857,37.426,37.4757,24950.0
2025-02-19 14:00:00,37.68,37.73,37.65,37.72,28276.0,37.4757,37.5255,37.4459,37.5155,28276.0
2025-02-19 14:10:00,37.72,37.85,37.71,37.84,34198.0,37.5155,37.6448,37.5056,37.6349,34198.0
2025-02-19 14:20:00,37.85,37.88,37.83,37.87,31182.0,37.6448,37.6747,37.6249,37.6647,31182.0
2025-02-19 14:30:00,37.86,37.88,37.84,37.87,41854.0,37.6548,37.6747,37.6349,37.6647,41854.0
2025-02-19 14:40:00,37.87,37.92,37.87,37.9,54592.0,37.6647,37.7144,37.6647,37.6946,54592.0
2025-02-19 14:50:00,37.9,37.9,37.82,37.83,41672.0,37.6946,37.6946,37.615,37.6249,41672.0
2025-02-19 15:00:00,37.83,37.83,37.74,37.74,40482.0,37.6249,37.6249,37.5354,37.5354,40482.0
2025-02-19 15:10:00,37.74,37.83,37.74,37.8,43108.0,37.5354,37.6249,37.5354,37.5951,43108.0
2025-02-19 15:20:00,37.8,37.85,37.79,37.84,57656.0,37.5951,37.6448,37.5852,37.6349,57656.0
2025-02-19 15:30:00,37.83,37.86,37.82,37.85,63862.0,37.6249,37.6548,37.615,37.6448,63862.0
2025-02-19 15:40:00,37.85,37.87,37.83,37.84,90238.0,37.6448,37.6647,37.6249,37.6349,90238.0
2025-02-19 15:50:00,37.84,37.9,37.74,37.79,361464.0,37.6349,37.6946,37.5354,37.5852,361464.0
2025-02-20 09:30:00,37.82,37.84,37.62,37.63,77256.0,37.615,37.6349,37.4161,37.426,77256.0
2025-02-20 09:40:00,37.63,37.67,37.6,37.66,36410.0,37.426,37.4658,37.3962,37.4559,36410.0
2025-02-20 09:50:00,37.66,37.83,37.6,37.81,62470.0,37.4559,37.6249,37.3962,37.605,62470.0
2025-02-20 10:00:00,37.81,37.94,37.77,37.8,138200.0,37.605,37.7343,37.5653,37.5951,138200.0
2025-02-20 10:10:00,37.81,37.85,37.71,37.71,20786.0,37.605,37.6448,37.5056,37.5056,20786.0
2025-02-20 10:20:00,37.71,37.77,37.68,37.72,33000.0,37.5056,37.5653,37.4757,37.5155,33000.0
2025-02-20 10:30:00,37.72,37.79,37.72,37.76,50878.0,37.5155,37.5852,37.5155,37.5553,50878.0
2025-02-20 10:40:00,37.76,37.82,37.76,37.79,48724.0,37.5553,37.615,37.5553,37.5852,48724.0
2025-02-20 10:50:00,37.79,37.79,37.68,37.71,229764.0,37.5852,37.5852,37.4757,37.5056,229764.0
2025-02-20 11:00:00,37.72,37.73,37.66,37.68,80324.0,37.5155,37.5255,37.4559,37.4757,80324.0
2025-02-20 11:10:00,37.68,37.7,37.47,37.49,27894.0,37.4757,37.4956,37.2669,37.2868,27894.0
2025-02-20 11:20:00,37.48,37.5,37.42,37.42,48072.0,37.2768,37.2967,37.2172,37.2172,48072.0
2025-02-20 11:30:00,37.42,37.43,37.27,37.29,27402.0,37.2172,37.2271,37.068,37.0879,27402.0
2025-02-20 11:40:00,37.28,37.41,37.28,37.41,39784.0,37.0779,37.2072,37.0779,37.2072,39784.0
2025-02-20 11:50:00,37.41,37.47,37.38,37.38,17168.0,37.2072,37.2669,37.1774,37.1774,17168.0
2025-02-20 12:00:00,37.38,37.4,37.37,37.39,22062.0,37.1774,37.1973,37.1674,37.1873,22062.0
2025-02-20 12:10:00,37.4,37.44,37.4,37.42,10798.0,37.1973,37.237,37.1973,37.2172,10798.0
2025-02-20 12:20:00,37.43,37.44,37.41,37.41,16880.0,37.2271,37.237,37.2072,37.2072,16880.0
2025-02-20 12:30:00,37.41,37.43,37.39,37.39,23794.0,37.2072,37.2271,37.1873,37.1873,23794.0
2025-02-20 12:40:00,37.4,37.45,37.38,37.4,29640.0,37.1973,37.247,37.1774,37.1973,29640.0
2025-02-20 12:50:00,37.4,37.41,37.37,37.39,34132.0,37.1973,37.2072,37.1674,37.1873,34132.0
2025-02-20 13:00:00,37.39,37.41,37.37,37.38,34174.0,37.1873,37.2072,37.1674,37.1774,34174.0
2025-02-20 13:10:00,37.38,37.4,37.29,37.31,70628.0,37.1774,37.1973,37.0879,37.1078,70628.0
2025-02-20 13:20:00,37.32,37.32,37.26,37.27,10672.0,37.1177,37.1177,37.058,37.068,10672.0
2025-02-20 13:30:00,37.27,37.33,37.27,37.33,24952.0,37.068,37.1276,37.068,37.1276,24952.0
2025-02-20 13:40:00,37.34,37.34,37.29,37.32,19720.0,37.1376,37.1376,37.0879,37.1177,19720.0
2025-02-20 13:50:00,37.31,37.34,37.29,37.32,19082.0,37.1078,37.1376,37.0879,37.1177,19082.0
2025-02-20 14:00:00,37.31,37.33,37.28,37.33,28220.0,37.1078,37.1276,37.0779,37.1276,28220.0
2025-02-20 14:10:00,37.33,37.39,37.33,37.39,19828.0,37.1276,37.1873,37.1276,37.1873,19828.0
2025-02-20 14:20:00,37.39,37.41,37.38,37.4,16694.0,37.1873,37.2072,37.1774,37.1973,16694.0
2025-02-20 14:30:00,37.4,37.46,37.4,37.44,27882.0,37.1973,37.2569,37.1973,37.237,27882.0
2025-02-20 14:40:00,37.43,37.51,37.43,37.5,15296.0,37.2271,37.3067,37.2271,37.2967,15296.0
2025-02-20 14:50:00,37.52,37.52,37.49,37.52,26238.0,37.3166,37.3166,37.2868,37.3166,26238.0
2025-02-20 15:00:00,37.52,37.52,37.47,37.47,29982.0,37.3166,37.3166,37.2669,37.2669,29982.0
2025-02-20 15:10:00,37.48,37.48,37.43,37.47,24888.0,37.2768,37.2768,37.2271,37.2669,24888.0
2025-02-20 15:20:00,37.47,37.51,37.47,37.49,18062.0,37.2669,37.3067,37.2669,37.2868,18062.0
2025-02-20 15:30:00,37.49,37.53,37.46,37.48,41290.0,37.2868,37.3266,37.2569,37.2768,41290.0
2025-02-20 15:40:00,37.49,37.54,37.44,37.54,57838.0,37.2868,37.3365,37.237,37.3365,57838.0
2025-02-20 15:50:00,37.55,37.59,37.43,37.59,345712.0,37.3465,37.3862,37.2271,37.3862,345712.0
2025-02-21 09:30:00,37.51,37.58,37.24,37.35,246638.0,37.3067,37.3763,37.0381,37.1475,246638.0
2025-02-21 09:40:00,37.35,37.42,37.16,37.2,35242.0,37.1475,37.2172,36.9586,36.9983,35242.0
2025-02-21 09:50:00,37.2,37.26,37.15,37.24,47516.0,36.9983,37.058,36.9486,37.0381,47516.0
2025-02-21 10:00:00,37.23,37.32,37.17,37.32,40940.0,37.0282,37.1177,36.9685,37.1177,40940.0
2025-02-21 10:10:00,37.31,37.31,37.22,37.22,21248.0,37.1078,37.1078,37.0182,37.0182,21248.0
2025-02-21 10:20:00,37.21,37.26,37.21,37.24,32172.0,37.0083,37.058,37.0083,37.0381,32172.0
2025-02-21 10:30:00,37.23,37.26,37.19,37.21,62582.0,37.0282,37.058,36.9884,37.0083,62582.0
2025-02-21 10:40:00,37.21,37.22,37.1,37.1,70022.0,37.0083,37.0182,36.8989,36.8989,70022.0
2025-02-21 10:50:00,37.1,37.1,36.98,37.02,49666.0,36.8989,36.8989,36.7795,36.8193,49666.0
2025-02-21 11:00:00,37.02,37.06,37.02,37.02,26358.0,36.8193,36.8591,36.8193,36.8193,26358.0
2025-02-21 11:10:00,37.02,37.17,37.02,37.16,25984.0,36.8193,36.9685,36.8193,36.9586,25984.0
2025-02-21 11:20:00,37.17,37.22,37.17,37.19,17038.0,36.9685,37.0182,36.9685,36.9884,17038.0
2025-02-21 11:30:00,37.19,37.22,37.13,37.21,28600.0,36.9884,37.0182,36.9287,37.0083,28600.0
2025-02-21 11:40:00,37.21,37.24,37.18,37.2,77614.0,37.0083,37.0381,36.9785,36.9983,77614.0
2025-02-21 11:50:00,37.19,37.21,37.16,37.21,41604.0,36.9884,37.0083,36.9586,37.0083,41604.0
2025-02-21 12:00:00,37.2,37.22,37.15,37.15,22102.0,36.9983,37.0182,36.9486,36.9486,22102.0
2025-02-21 12:10:00,37.15,37.19,37.15,37.15,32684.0,36.9486,36.9884,36.9486,36.9486,32684.0
2025-02-21 12:20:00,37.15,37.15,37.11,37.12,20404.0,36.9486,36.9486,36.9088,36.9188,20404.0
2025-02-21 12:30:00,37.12,37.13,37.07,37.08,18194.0,36.9188,36.9287,36.8691,36.879,18194.0
2025-02-21 12:40:00,37.08,37.09,37.04,37.07,32884.0,36.879,36.8889,36.8392,36.8691,32884.0
2025-02-21 12:50:00,37.06,37.06,36.98,37.04,45548.0,36.8591,36.8591,36.7795,36.8392,45548.0
2025-02-21 13:00:00,37.02,37.09,37.02,37.05,54390.0,36.8193,36.8889,36.8193,36.8492,54390.0
2025-02-21 13:10:00,37.05,37.12,37.04,37.08,63096.0,36.8492,36.9188,36.8392,36.879,63096.0
2025-02-21 13:20:00,37.09,37.09,36.97,36.97,60882.0,36.8889,36.8889,36.7696,36.7696,60882.0
2025-02-21 13:30:00,36.97,37.04,36.94,36.98,41482.0,36.7696,36.8392,36.7398,36.7795,41482.0
2025-02-21 13:40:00,36.99,37.1,36.99,37.1,82480.0,36.7895,36.8989,36.7895,36.8989,82480.0
2025-02-21 13:50:00,37.1,37.16,37.08,37.11,80180.0,36.8989,36.9586,36.879,36.9088,80180.0
2025-02-21 14:00:00,37.1,37.16,37.07,37.16,78234.0,36.8989,36.9586,36.8691,36.9586,78234.0
2025-02-21 14:10:00,37.16,37.24,37.14,37.17,75208.0,36.9586,37.0381,36.9387,36.9685,75208.0
2025-02-21 14:20:00,37.16,37.17,37.12,37.13,37106.0,36.9586,36.9685,36.9188,36.9287,37106.0
2025-02-21 14:30:00,37.13,37.22,37.13,37.2,86284.0,36.9287,37.0182,36.9287,36.9983,86284.0
2025-02-21 14:40:00,37.2,37.23,37.19,37.19,47876.0,36.9983,37.0282,36.9884,36.9884,47876.0
2025-02-21 14:50:00,37.19,37.23,37.18,37.22,227626.0,36.9884,37.0282,36.9785,37.0182,227626.0
2025-02-21 15:00:00,37.21,37.21,37.18,37.19,84900.0,37.0083,37.0083,36.9785,36.9884,84900.0
2025-02-21 15:10:00,37.2,37.28,37.19,37.28,102568.0,36.9983,37.0779,36.9884,37.0779,102568.0
2025-02-21 15:20:00,37.27,37.34,37.24,37.32,98150.0,37.068,37.1376,37.0381,37.1177,98150.0
2025-02-21 15:30:00,37.32,37.42,37.32,37.39,120568.0,37.1177,37.2172,37.1177,37.1873,120568.0
2025-02-21 15:40:00,37.39,37.41,37.34,37.38,243940.0,37.1873,37.2072,37.1376,37.1774,243940.0
2025-02-21 15:50:00,37.38,37.41,37.31,37.39,733044.0,37.1774,37.2072,37.1078,37.1873,733044.0
2025-02-24 09:30:00,37.55,37.6,37.33,37.42,147412.0,37.3465,37.3962,37.1276,37.2172,147412.0
2025-02-24 09:40:00,37.41,37.55,37.41,37.51,42464.0,37.2072,37.3465,37.2072,37.3067,42464.0
2025-02-24 09:50:00,37.52,37.6,37.49,37.59,101526.0,37.3166,37.3962,37.2868,37.3862,101526.0
2025-02-24 10:00:00,37.58,37.75,37.51,37.72,178776.0,37.3763,37.5454,37.3067,37.5155,178776.0
2025-02-24 10:10:00,37.7,37.76,37.65,37.68,40428.0,37.4956,37.5553,37.4459,37.4757,40428.0
2025-02-24 10:20:00,37.69,37.74,37.64,37.66,44260.0,37.4857,37.5354,37.436,37.4559,44260.0
2025-02-24 10:30:00,37.66,37.67,37.57,37.63,35482.0,37.4559,37.4658,37.3663,37.426,35482.0
2025-02-24 10:40:00,37.63,37.69,37.61,37.65,54696.0,37.426,37.4857,37.4061,37.4459,54696.0
2025-02-24 10:50:00,37.65,37.68,37.55,37.59,45242.0,37.4459,37.4757,37.3465,37.3862,45242.0
2025-02-24 11:00:00,37.59,37.62,37.54,37.55,33830.0,37.3862,37.4161,37.3365,37.3465,33830.0
2025-02-24 11:10:00,37.55,37.62,37.55,37.6,36192.0,37.3465,37.4161,37.3465,37.3962,36192.0
2025-02-24 11:20:00,37.61,37.62,37.55,37.6,115422.0,37.4061,37.4161,37.3465,37.3962,115422.0
2025-02-24 11:30:00,37.6,37.77,37.57,37.7,137902.0,37.3962,37.5653,37.3663,37.4956,137902.0
2025-02-24 11:40:00,37.71,38.02,37.71,37.92,123882.0,37.5056,37.8139,37.5056,37.7144,123882.0
2025-02-24 11:50:00,37.92,37.93,37.7,37.7,47610.0,37.7144,37.7244,37.4956,37.4956,47610.0
2025-02-24 12:00:00,37.7,37.7,37.6,37.61,39082.0,37.4956,37.4956,37.3962,37.4061,39082.0
2025-02-24 12:10:00,37.6,37.72,37.6,37.7,61346.0,37.3962,37.5155,37.3962,37.4956,61346.0
2025-02-24 12:20:00,37.7,37.73,37.69,37.71,21934.0,37.4956,37.5255,37.4857,37.5056,21934.0
2025-02-24 12:30:00,37.7,37.8,37.69,37.8,19078.0,37.4956,37.5951,37.4857,37.5951,19078.0
2025-02-24 12:40:00,37.8,37.85,37.78,37.78,28664.0,37.5951,37.6448,37.5752,37.5752,28664.0
2025-02-24 12:50:00,37.78,37.81,37.77,37.79,37506.0,37.5752,37.605,37.5653,37.5852,37506.0
2025-02-24 13:00:00,37.79,37.79,37.71,37.74,34664.0,37.5852,37.5852,37.5056,37.5354,34664.0
2025-02-24 13:10:00,37.74,37.74,37.63,37.7,33638.0,37.5354,37.5354,37.426,37.4956,33638.0
2025-02-24 13:20:00,37.71,37.76,37.69,37.75,29762.0,37.5056,37.5553,37.4857,37.5454,29762.0
2025-02-24 13:30:00,37.74,37.81,37.74,37.79,48698.0,37.5354,37.605,37.5354,37.5852,48698.0
2025-02-24 13:40:00,37.8,37.81,37.74,37.74,34478.0,37.5951,37.605,37.5354,37.5354,34478.0
2025-02-24 13:50:00,37.74,37.77,37.71,37.73,51172.0,37.5354,37.5653,37.5056,37.5255,51172.0
2025-02-24 14:00:00,37.74,37.83,37.74,37.8,102430.0,37.5354,37.6249,37.5354,37.5951,102430.0
2025-02-24 14:10:00,37.8,37.81,37.76,37.76,38908.0,37.5951,37.605,37.5553,37.5553,38908.0
2025-02-24 14:20:00,37.75,37.8,37.74,37.77,46806.0,37.5454,37.5951,37.5354,37.5653,46806.0
2025-02-24 14:30:00,37.77,37.79,37.67,37.68,35466.0,37.5653,37.5852,37.4658,37.4757,35466.0
2025-02-24 14:40:00,37.68,37.71,37.67,37.67,33220.0,37.4757,37.5056,37.4658,37.4658,33220.0
2025-02-24 14:50:00,37.67,37.69,37.6,37.63,50028.0,37.4658,37.4857,37.3962,37.426,50028.0
2025-02-24 15:00:00,37.63,37.63,37.59,37.62,74340.0,37.426,37.426,37.3862,37.4161,74340.0
2025-02-24 15:10:00,37.62,37.64,37.59,37.63,53728.0,37.4161,37.436,37.3862,37.426,53728.0
2025-02-24 15:20:00,37.62,37.64,37.51,37.51,37012.0,37.4161,37.436,37.3067,37.3067,37012.0
2025-02-24 15:30:00,37.51,37.53,37.47,37.47,57424.0,37.3067,37.3266,37.2669,37.2669,57424.0
2025-02-24 15:40:00,37.47,37.54,37.45,37.54,115372.0,37.2669,37.3365,37.247,37.3365,115372.0
2025-02-24 15:50:00,37.55,37.55,37.35,37.4,403314.0,37.3465,37.3465,37.1475,37.1973,403314.0
2025-02-25 09:30:00,37.44,37.52,37.28,37.49,119516.0,37.237,37.3166,37.0779,37.2868,119516.0
2025-02-25 09:40:00,37.46,37.52,37.44,37.5,41824.0,37.2569,37.3166,37.237,37.2967,41824.0
2025-02-25 09:50:00,37.49,37.56,37.44,37.44,98106.0,37.2868,37.3564,37.237,37.237,98106.0
2025-02-25 10:00:00,37.42,37.48,37.35,37.43,71098.0,37.2172,37.2768,37.1475,37.2271,71098.0
2025-02-25 10:10:00,37.45,37.54,37.41,37.52,82588.0,37.247,37.3365,37.2072,37.3166,82588.0
2025-02-25 10:20:00,37.52,37.54,37.4,37.42,68420.0,37.3166,37.3365,37.1973,37.2172,68420.0
2025-02-25 10:30:00,37.42,37.49,37.38,37.48,65154.0,37.2172,37.2868,37.1774,37.2768,65154.0
2025-02-25 10:40:00,37.49,37.58,37.48,37.51,60638.0,37.2868,37.3763,37.2768,37.3067,60638.0
2025-02-25 10:50:00,37.52,37.63,37.51,37.58,91164.0,37.3166,37.426,37.3067,37.3763,91164.0
2025-02-25 11:00:00,37.58,37.63,37.5,37.58,77886.0,37.3763,37.426,37.2967,37.3763,77886.0
2025-02-25 11:10:00,37.59,37.62,37.55,37.56,57124.0,37.3862,37.4161,37.3465,37.3564,57124.0
2025-02-25 11:20:00,37.54,37.56,37.5,37.55,36664.0,37.3365,37.3564,37.2967,37.3465,36664.0
2025-02-25 11:30:00,37.56,37.57,37.44,37.49,42158.0,37.3564,37.3663,37.237,37.2868,42158.0
2025-02-25 11:40:00,37.49,37.49,37.41,37.46,54640.0,37.2868,37.2868,37.2072,37.2569,54640.0
2025-02-25 11:50:00,37.46,37.56,37.43,37.46,67580.0,37.2569,37.3564,37.2271,37.2569,67580.0
2025-02-25 12:00:00,37.47,37.47,37.38,37.42,58980.0,37.2669,37.2669,37.1774,37.2172,58980.0
2025-02-25 12:10:00,37.42,37.43,37.37,37.38,31712.0,37.2172,37.2271,37.1674,37.1774,31712.0
2025-02-25 12:20:00,37.38,37.4,37.32,37.38,44782.0,37.1774,37.1973,37.1177,37.1774,44782.0
2025-02-25 12:30:00,37.38,37.46,37.38,37.45,36890.0,37.1774,37.2569,37.1774,37.247,36890.0
2025-02-25 12:40:00,37.45,37.5,37.45,37.49,23566.0,37.247,37.2967,37.247,37.2868,23566.0
2025-02-25 12:50:00,37.49,37.62,37.49,37.6,32134.0,37.2868,37.4161,37.2868,37.3962,32134.0
2025-02-25 13:00:00,37.6,37.61,37.56,37.57,19638.0,37.3962,37.4061,37.3564,37.3663,19638.0
2025-02-25 13:10:00,37.57,37.58,37.49,37.51,37072.0,37.3663,37.3763,37.2868,37.3067,37072.0
2025-02-25 13:20:00,37.51,37.51,37.41,37.42,31712.0,37.3067,37.3067,37.2072,37.2172,31712.0
2025-02-25 13:30:00,37.42,37.54,37.41,37.54,28650.0,37.2172,37.3365,37.2072,37.3365,28650.0
2025-02-25 13:40:00,37.53,37.58,37.52,37.58,28506.0,37.3266,37.3763,37.3166,37.3763,28506.0
2025-02-25 13:50:00,37.58,37.59,37.54,37.56,32984.0,37.3763,37.3862,37.3365,37.3564,32984.0
2025-02-25 14:00:00,37.55,37.58,37.51,37.52,29220.0,37.3465,37.3763,37.3067,37.3166,29220.0
2025-02-25 14:10:00,37.52,37.52,37.43,37.44,34518.0,37.3166,37.3166,37.2271,37.237,34518.0
2025-02-25 14:20:00,37.43,37.44,37.39,37.42,45964.0,37.2271,37.237,37.1873,37.2172,45964.0
2025-02-25 14:30:00,37.43,37.55,37.42,37.55,42538.0,37.2271,37.3465,37.2172,37.3465,42538.0
2025-02-25 14:40:00,37.56,37.66,37.55,37.59,45504.0,37.3564,37.4559,37.3465,37.3862,45504.0
2025-02-25 14:50:00,37.59,37.6,37.54,37.56,36066.0,37.3862,37.3962,37.3365,37.3564,36066.0
2025-02-25 15:00:00,37.55,37.58,37.49,37.49,82286.0,37.3465,37.3763,37.2868,37.2868,82286.0
2025-02-25 15:10:00,37.49,37.52,37.46,37.51,96610.0,37.2868,37.3166,37.2569,37.3067,96610.0
2025-02-25 15:20:00,37.51,37.52,37.34,37.35,127552.0,37.3067,37.3166,37.1376,37.1475,127552.0
2025-02-25 15:30:00,37.35,37.36,37.13,37.16,221156.0,37.1475,37.1575,36.9287,36.9586,221156.0
2025-02-25 15:40:00,37.16,37.24,37.09,37.22,108212.0,36.9586,37.0381,36.8889,37.0182,108212.0
2025-02-25 15:50:00,37.23,37.34,37.2,37.31,340692.0,37.0282,37.1376,36.9983,37.1078,340692.0
2025-02-26 09:30:00,37.29,37.3,37.17,37.23,79740.0,37.0879,37.0978,36.9685,37.0282,79740.0
2025-02-26 09:40:00,37.21,37.27,37.15,37.19,37864.0,37.0083,37.068,36.9486,36.9884,37864.0
2025-02-26 09:50:00,37.2,37.29,37.13,37.29,98234.0,36.9983,37.0879,36.9287,37.0879,98234.0
2025-02-26 10:00:00,37.29,37.43,37.28,37.43,44738.0,37.0879,37.2271,37.0779,37.2271,44738.0
2025-02-26 10:10:00,37.42,37.44,37.37,37.44,51758.0,37.2172,37.237,37.1674,37.237,51758.0
2025-02-26 10:20:00,37.45,37.51,37.45,37.49,25702.0,37.247,37.3067,37.247,37.2868,25702.0
2025-02-26 10:30:00,37.49,37.49,37.41,37.43,25528.0,37.2868,37.2868,37.2072,37.2271,25528.0
2025-02-26 10:40:00,37.43,37.51,37.4,37.44,13496.0,37.2271,37.3067,37.1973,37.237,13496.0
2025-02-26 10:50:00,37.45,37.46,37.38,37.4,17432.0,37.247,37.2569,37.1774,37.1973,17432.0
2025-02-26 11:00:00,37.41,37.43,37.35,37.35,93658.0,37.2072,37.2271,37.1475,37.1475,93658.0
2025-02-26 11:10:00,37.35,37.4,37.34,37.38,22170.0,37.1475,37.1973,37.1376,37.1774,22170.0
2025-02-26 11:20:00,37.38,37.41,37.35,37.4,182030.0,37.1774,37.2072,37.1475,37.1973,182030.0
2025-02-26 11:30:00,37.39,37.4,37.28,37.35,106684.0,37.1873,37.1973,37.0779,37.1475,106684.0
2025-02-26 11:40:00,37.35,37.35,37.27,37.27,8998.0,37.1475,37.1475,37.068,37.068,8998.0
2025-02-26 11:50:00,37.28,37.3,37.2,37.23,25584.0,37.0779,37.0978,36.9983,37.0282,25584.0
2025-02-26 12:00:00,37.23,37.24,37.16,37.16,17390.0,37.0282,37.0381,36.9586,36.9586,17390.0
2025-02-26 12:10:00,37.17,37.2,37.14,37.14,25260.0,36.9685,36.9983,36.9387,36.9387,25260.0
2025-02-26 12:20:00,37.14,37.2,37.12,37.19,23442.0,36.9387,36.9983,36.9188,36.9884,23442.0
2025-02-26 12:30:00,37.19,37.2,37.06,37.08,44312.0,36.9884,36.9983,36.8591,36.879,44312.0
2025-02-26 12:40:00,37.08,37.09,37.03,37.09,24192.0,36.879,36.8889,36.8293,36.8889,24192.0
2025-02-26 12:50:00,37.08,37.1,37.02,37.03,30760.0,36.879,36.8989,36.8193,36.8293,30760.0
2025-02-26 13:00:00,37.03,37.08,37.01,37.07,37796.0,36.8293,36.879,36.8094,36.8691,37796.0
2025-02-26 13:10:00,37.07,37.07,37.02,37.05,22932.0,36.8691,36.8691,36.8193,36.8492,22932.0
2025-02-26 13:20:00,37.05,37.06,36.97,36.98,29864.0,36.8492,36.8591,36.7696,36.7795,29864.0
2025-02-26 13:30:00,36.98,37.01,36.95,36.99,86188.0,36.7795,36.8094,36.7497,36.7895,86188.0
2025-02-26 13:40:00,36.99,37.01,36.93,36.95,42708.0,36.7895,36.8094,36.7298,36.7497,42708.0
2025-02-26 13:50:00,36.95,37.04,36.95,37.03,24882.0,36.7497,36.8392,36.7497,36.8293,24882.0
2025-02-26 14:00:00,37.03,37.09,36.97,36.98,63404.0,36.8293,36.8889,36.7696,36.7795,63404.0
2025-02-26 14:10:00,36.98,37.07,36.97,37.04,54766.0,36.7795,36.8691,36.7696,36.8392,54766.0
2025-02-26 14:20:00,37.05,37.12,37.05,37.08,22420.0,36.8492,36.9188,36.8492,36.879,22420.0
2025-02-26 14:30:00,37.09,37.1,37.06,37.1,16776.0,36.8889,36.8989,36.8591,36.8989,16776.0
2025-02-26 14:40:00,37.1,37.16,37.1,37.15,20544.0,36.8989,36.9586,36.8989,36.9486,20544.0
2025-02-26 14:50:00,37.15,37.16,37.06,37.07,45900.0,36.9486,36.9586,36.8591,36.8691,45900.0
2025-02-26 15:00:00,37.07,37.08,37.0,37.0,27180.0,36.8691,36.879,36.7994,36.7994,27180.0
2025-02-26 15:10:00,37.0,37.03,36.99,37.01,55118.0,36.7994,36.8293,36.7895,36.8094,55118.0
2025-02-26 15:20:00,37.02,37.07,37.01,37.04,39936.0,36.8193,36.8691,36.8094,36.8392,39936.0
2025-02-26 15:30:00,37.03,37.05,37.01,37.02,58288.0,36.8293,36.8492,36.8094,36.8193,58288.0
2025-02-26 15:40:00,37.02,37.07,37.0,37.0,71542.0,36.8193,36.8691,36.7994,36.7994,71542.0
2025-02-26 15:50:00,37.01,37.07,36.91,36.94,453206.0,36.8094,36.8691,36.7099,36.7398,453206.0
2025-02-27 09:30:00,36.88,37.1,36.85,37.1,113150.0,36.6801,36.8989,36.6502,36.8989,113150.0
2025-02-27 09:40:00,37.1,37.21,37.04,37.12,63154.0,36.8989,37.0083,36.8392,36.9188,63154.0
2025-02-27 09:50:00,37.08,37.1,37.02,37.06,96564.0,36.879,36.8989,36.8193,36.8591,96564.0
2025-02-27 10:00:00,37.04,37.05,36.93,37.02,57992.0,36.8392,36.8492,36.7298,36.8193,57992.0
2025-02-27 10:10:00,37.02,37.21,36.99,37.21,67864.0,36.8193,37.0083,36.7895,37.0083,67864.0
2025-02-27 10:20:00,37.21,37.33,37.17,37.26,21032.0,37.0083,37.1276,36.9685,37.058,21032.0
2025-02-27 10:30:00,37.27,37.34,37.27,37.29,54554.0,37.068,37.1376,37.068,37.0879,54554.0
2025-02-27 10:40:00,37.3,37.38,37.27,37.37,40346.0,37.0978,37.1774,37.068,37.1674,40346.0
2025-02-27 10:50:00,37.37,37.42,37.26,37.28,67224.0,37.1674,37.2172,37.058,37.0779,67224.0
2025-02-27 11:00:00,37.27,37.33,37.23,37.24,50454.0,37.068,37.1276,37.0282,37.0381,50454.0
2025-02-27 11:10:00,37.24,37.4,37.24,37.36,90206.0,37.0381,37.1973,37.0381,37.1575,90206.0
2025-02-27 11:20:00,37.36,37.38,37.32,37.34,78030.0,37.1575,37.1774,37.1177,37.1376,78030.0
2025-02-27 11:30:00,37.34,37.37,37.31,37.33,76990.0,37.1376,37.1674,37.1078,37.1276,76990.0
2025-02-27 11:40:00,37.33,37.37,37.27,37.27,118054.0,37.1276,37.1674,37.068,37.068,118054.0
2025-02-27 11:50:00,37.28,37.35,37.26,37.31,51380.0,37.0779,37.1475,37.058,37.1078,51380.0
2025-02-27 12:00:00,37.31,37.31,37.13,37.13,44102.0,37.1078,37.1078,36.9287,36.9287,44102.0
2025-02-27 12:10:00,37.13,37.21,37.13,37.19,37204.0,36.9287,37.0083,36.9287,36.9884,37204.0
2025-02-27 12:20:00,37.18,37.33,37.17,37.33,27788.0,36.9785,37.1276,36.9685,37.1276,27788.0
2025-02-27 12:30:00,37.34,37.35,37.31,37.31,31724.0,37.1376,37.1475,37.1078,37.1078,31724.0
2025-02-27 12:40:00,37.31,37.32,37.25,37.27,47574.0,37.1078,37.1177,37.0481,37.068,47574.0
2025-02-27 12:50:00,37.27,37.3,37.24,37.24,18502.0,37.068,37.0978,37.0381,37.0381,18502.0
2025-02-27 13:00:00,37.26,37.29,37.24,37.25,19522.0,37.058,37.0879,37.0381,37.0481,19522.0
2025-02-27 13:10:00,37.24,37.3,37.24,37.26,29354.0,37.0381,37.0978,37.0381,37.058,29354.0
2025-02-27 13:20:00,37.26,37.29,37.22,37.23,21484.0,37.058,37.0879,37.0182,37.0282,21484.0
2025-02-27 13:30:00,37.22,37.27,37.21,37.26,19188.0,37.0182,37.068,37.0083,37.058,19188.0
2025-02-27 13:40:00,37.26,37.26,37.23,37.26,16028.0,37.058,37.058,37.0282,37.058,16028.0
2025-02-27 13:50:00,37.25,37.26,37.23,37.23,16852.0,37.0481,37.058,37.0282,37.0282,16852.0
2025-02-27 14:00:00,37.23,37.27,37.21,37.27,65484.0,37.0282,37.068,37.0083,37.068,65484.0
2025-02-27 14:10:00,37.27,37.27,37.23,37.26,40466.0,37.068,37.068,37.0282,37.058,40466.0
2025-02-27 14:20:00,37.26,37.27,37.2,37.2,29386.0,37.058,37.068,36.9983,36.9983,29386.0
2025-02-27 14:30:00,37.2,37.2,37.06,37.07,52040.0,36.9983,36.9983,36.8591,36.8691,52040.0
2025-02-27 14:40:00,37.07,37.1,37.02,37.06,37308.0,36.8691,36.8989,36.8193,36.8591,37308.0
2025-02-27 14:50:00,37.06,37.11,37.02,37.04,73776.0,36.8591,36.9088,36.8193,36.8392,73776.0
2025-02-27 15:00:00,37.02,37.03,36.94,36.99,52042.0,36.8193,36.8293,36.7398,36.7895,52042.0
2025-02-27 15:10:00,36.99,37.01,36.95,36.99,54296.0,36.7895,36.8094,36.7497,36.7895,54296.0
2025-02-27 15:20:00,36.99,37.06,36.94,36.94,58852.0,36.7895,36.8591,36.7398,36.7398,58852.0
2025-02-27 15:30:00,36.94,37.01,36.93,37.0,54752.0,36.7398,36.8094,36.7298,36.7994,54752.0
2025-02-27 15:40:00,37.0,37.05,36.98,37.03,84040.0,36.7994,36.8492,36.7795,36.8293,84040.0
2025-02-27 15:50:00,37.03,37.1,36.99,37.04,441534.0,36.8293,36.8989,36.7895,36.8392,441534.0
2025-02-28 09:30:00,37.28,38.07,37.11,37.84,182264.0,37.0779,37.8636,36.9088,37.6349,182264.0
2025-02-28 09:40:00,37.81,37.88,37.55,37.57,103690.0,37.605,37.6747,37.3465,37.3663,103690.0
2025-02-28 09:50:00,37.57,37.63,37.51,37.6,82234.0,37.3663,37.426,37.3067,37.3962,82234.0
2025-02-28 10:00:00,37.6,37.64,37.42,37.55,50590.0,37.3962,37.436,37.2172,37.3465,50590.0
2025-02-28 10:10:00,37.54,37.58,37.38,37.43,92358.0,37.3365,37.3763,37.1774,37.2271,92358.0
2025-02-28 10:20:00,37.41,37.45,37.35,37.38,48682.0,37.2072,37.247,37.1475,37.1774,48682.0
2025-02-28 10:30:00,37.37,37.45,37.35,37.4,63380.0,37.1674,37.247,37.1475,37.1973,63380.0
2025-02-28 10:40:00,37.4,37.44,37.35,37.37,76188.0,37.1973,37.237,37.1475,37.1674,76188.0
2025-02-28 10:50:00,37.38,37.51,37.35,37.48,45934.0,37.1774,37.3067,37.1475,37.2768,45934.0
2025-02-28 11:00:00,37.49,37.49,37.4,37.45,58692.0,37.2868,37.2868,37.1973,37.247,58692.0
2025-02-28 11:10:00,37.46,37.52,37.43,37.5,39846.0,37.2569,37.3166,37.2271,37.2967,39846.0
2025-02-28 11:20:00,37.5,37.59,37.48,37.5,35276.0,37.2967,37.3862,37.2768,37.2967,35276.0
2025-02-28 11:30:00,37.49,37.56,37.49,37.52,23114.0,37.2868,37.3564,37.2868,37.3166,23114.0
2025-02-28 11:40:00,37.52,37.63,37.52,37.62,26542.0,37.3166,37.426,37.3166,37.4161,26542.0
2025-02-28 11:50:00,37.62,37.63,37.57,37.59,35330.0,37.4161,37.426,37.3663,37.3862,35330.0
2025-02-28 12:00:00,37.59,37.6,37.47,37.47,22974.0,37.3862,37.3962,37.2669,37.2669,22974.0
2025-02-28 12:10:00,37.46,37.51,37.46,37.49,28470.0,37.2569,37.3067,37.2569,37.2868,28470.0
2025-02-28 12:20:00,37.49,37.49,37.39,37.39,65416.0,37.2868,37.2868,37.1873,37.1873,65416.0
2025-02-28 12:30:00,37.39,37.41,37.32,37.34,26324.0,37.1873,37.2072,37.1177,37.1376,26324.0
2025-02-28 12:40:00,37.34,37.35,37.26,37.26,31754.0,37.1376,37.1475,37.058,37.058,31754.0
2025-02-28 12:50:00,37.26,37.32,37.23,37.24,34758.0,37.058,37.1177,37.0282,37.0381,34758.0
2025-02-28 13:00:00,37.23,37.27,37.2,37.21,27494.0,37.0282,37.068,36.9983,37.0083,27494.0
2025-02-28 13:10:00,37.2,37.27,37.19,37.2,74322.0,36.9983,37.068,36.9884,36.9983,74322.0
2025-02-28 13:20:00,37.21,37.27,37.2,37.27,43854.0,37.0083,37.068,36.9983,37.068,43854.0
2025-02-28 13:30:00,37.26,37.34,37.24,37.33,27286.0,37.058,37.1376,37.0381,37.1276,27286.0
2025-02-28 13:40:00,37.33,37.35,37.28,37.3,30966.0,37.1276,37.1475,37.0779,37.0978,30966.0
2025-02-28 13:50:00,37.3,37.33,37.22,37.22,17510.0,37.0978,37.1276,37.0182,37.0182,17510.0
2025-02-28 14:00:00,37.22,37.27,37.21,37.22,61264.0,37.0182,37.068,37.0083,37.0182,61264.0
2025-02-28 14:10:00,37.23,37.29,37.22,37.29,15098.0,37.0282,37.0879,37.0182,37.0879,15098.0
2025-02-28 14:20:00,37.29,37.3,37.23,37.3,17778.0,37.0879,37.0978,37.0282,37.0978,17778.0
2025-02-28 14:30:00,37.31,37.36,37.29,37.35,16326.0,37.1078,37.1575,37.0879,37.1475,16326.0
2025-02-28 14:40:00,37.34,37.41,37.34,37.39,20210.0,37.1376,37.2072,37.1376,37.1873,20210.0
2025-02-28 14:50:00,37.39,37.43,37.38,37.41,22702.0,37.1873,37.2271,37.1774,37.2072,22702.0
2025-02-28 15:00:00,37.41,37.47,37.4,37.46,24292.0,37.2072,37.2669,37.1973,37.2569,24292.0
2025-02-28 15:10:00,37.47,37.49,37.44,37.45,37472.0,37.2669,37.2868,37.237,37.247,37472.0
2025-02-28 15:20:00,37.45,37.51,37.42,37.51,34502.0,37.247,37.3067,37.2172,37.3067,34502.0
2025-02-28 15:30:00,37.51,37.53,37.43,37.49,63656.0,37.3067,37.3266,37.2271,37.2868,63656.0
2025-02-28 15:40:00,37.49,37.6,37.48,37.59,83156.0,37.2868,37.3962,37.2768,37.3862,83156.0
2025-02-28 15:50:00,37.59,37.97,37.59,37.87,1293294.0,37.3862,37.7642,37.3862,37.6647,1293294.0
2025-03-03 09:30:00,38.01,38.33,37.93,38.33,144004.0,37.804,38.1222,37.7244,38.1222,144004.0
2025-03-03 09:40:00,38.33,38.44,38.15,38.15,73312.0,38.1222,38.2316,37.9432,37.9432,73312.0
2025-03-03 09:50:00,38.17,38.33,38.15,38.32,43504.0,37.9631,38.1222,37.9432,38.1123,43504.0
2025-03-03 10:00:00,38.3,38.3,37.94,37.96,101978.0,38.0924,38.0924,37.7343,37.7542,101978.0
2025-03-03 10:10:00,37.95,37.99,37.86,37.92,52292.0,37.7443,37.7841,37.6548,37.7144,52292.0
2025-03-03 10:20:00,37.91,37.96,37.85,37.9,34966.0,37.7045,37.7542,37.6448,37.6946,34966.0
2025-03-03 10:30:00,37.9,37.93,37.85,37.92,52878.0,37.6946,37.7244,37.6448,37.7144,52878.0
2025-03-03 10:40:00,37.9,38.06,37.88,37.98,36586.0,37.6946,37.8537,37.6747,37.7741,36586.0
2025-03-03 10:50:00,37.98,38.02,37.93,37.95,43800.0,37.7741,37.8139,37.7244,37.7443,43800.0
2025-03-03 11:00:00,37.96,38.01,37.93,37.96,48976.0,37.7542,37.804,37.7244,37.7542,48976.0
2025-03-03 11:10:00,37.97,37.99,37.88,37.91,32752.0,37.7642,37.7841,37.6747,37.7045,32752.0
2025-03-03 11:20:00,37.92,37.97,37.86,37.86,31484.0,37.7144,37.7642,37.6548,37.6548,31484.0
2025-03-03 11:30:00,37.87,37.91,37.8,37.8,32734.0,37.6647,37.7045,37.5951,37.5951,32734.0
2025-03-03 11:40:00,37.8,37.91,37.79,37.91,33804.0,37.5951,37.7045,37.5852,37.7045,33804.0
2025-03-03 11:50:00,37.92,38.01,37.91,38.0,38482.0,37.7144,37.804,37.7045,37.794,38482.0
2025-03-03 12:00:00,38.01,38.05,37.95,38.05,26268.0,37.804,37.8437,37.7443,37.8437,26268.0
2025-03-03 12:10:00,38.05,38.12,38.05,38.1,36388.0,37.8437,37.9134,37.8437,37.8935,36388.0
2025-03-03 12:20:00,38.1,38.15,38.1,38.14,35974.0,37.8935,37.9432,37.8935,37.9333,35974.0
2025-03-03 12:30:00,38.15,38.17,38.1,38.11,25930.0,37.9432,37.9631,37.8935,37.9034,25930.0
2025-03-03 12:40:00,38.11,38.13,38.07,38.1,29822.0,37.9034,37.9233,37.8636,37.8935,29822.0
2025-03-03 12:50:00,38.1,38.11,38.02,38.05,19282.0,37.8935,37.9034,37.8139,37.8437,19282.0
2025-03-03 13:00:00,38.04,38.04,37.97,37.98,26184.0,37.8338,37.8338,37.7642,37.7741,26184.0
2025-03-03 13:10:00,37.98,38.01,37.94,37.94,29280.0,37.7741,37.804,37.7343,37.7343,29280.0
2025-03-03 13:20:00,37.95,37.96,37.88,37.88,46136.0,37.7443,37.7542,37.6747,37.6747,46136.0
2025-03-03 13:30:00,37.89,37.92,37.85,37.88,48006.0,37.6846,37.7144,37.6448,37.6747,48006.0
2025-03-03 13:40:00,37.88,37.99,37.88,37.94,82414.0,37.6747,37.7841,37.6747,37.7343,82414.0
2025-03-03 13:50:00,37.94,37.97,37.89,37.93,29034.0,37.7343,37.7642,37.6846,37.7244,29034.0
2025-03-03 14:00:00,37.92,37.96,37.87,37.88,40736.0,37.7144,37.7542,37.6647,37.6747,40736.0
2025-03-03 14:10:00,37.87,37.93,37.85,37.87,41090.0,37.6647,37.7244,37.6448,37.6647,41090.0
2025-03-03 14:20:00,37.87,37.89,37.84,37.84,27162.0,37.6647,37.6846,37.6349,37.6349,27162.0
2025-03-03 14:30:00,37.84,37.92,37.82,37.88,28894.0,37.6349,37.7144,37.615,37.6747,28894.0
2025-03-03 14:40:00,37.88,37.93,37.83,37.84,25748.0,37.6747,37.7244,37.6249,37.6349,25748.0
2025-03-03 14:50:00,37.83,37.85,37.7,37.71,69154.0,37.6249,37.6448,37.4956,37.5056,69154.0
2025-03-03 15:00:00,37.7,37.7,37.52,37.57,125458.0,37.4956,37.4956,37.3166,37.3663,125458.0
2025-03-03 15:10:00,37.57,37.59,37.46,37.49,75048.0,37.3663,37.3862,37.2569,37.2868,75048.0
2025-03-03 15:20:00,37.49,37.52,37.34,37.34,127460.0,37.2868,37.3166,37.1376,37.1376,127460.0
2025-03-03 15:30:00,37.34,37.35,37.16,37.16,261226.0,37.1376,37.1475,36.9586,36.9586,261226.0
2025-03-03 15:40:00,37.17,37.27,37.13,37.23,324456.0,36.9685,37.068,36.9287,37.0282,324456.0
2025-03-03 15:50:00,37.22,37.3,37.17,37.19,960324.0,37.0182,37.0978,36.9685,36.9884,960324.0
2025-03-04 09:30:00,37.21,37.4,37.16,37.23,247346.0,37.0083,37.1973,36.9586,37.0282,247346.0
2025-03-04 09:40:00,37.23,37.27,37.08,37.18,173296.0,37.0282,37.068,36.879,36.9785,173296.0
2025-03-04 09:50:00,37.16,37.25,37.12,37.23,137694.0,36.9586,37.0481,36.9188,37.0282,137694.0
2025-03-04 10:00:00,37.23,37.25,36.95,36.95,220582.0,37.0282,37.0481,36.7497,36.7497,220582.0
2025-03-04 10:10:00,36.94,37.04,36.87,36.99,232704.0,36.7398,36.8392,36.6701,36.7895,232704.0
2025-03-04 10:20:00,37.0,37.21,36.96,37.14,79162.0,36.7994,37.0083,36.7597,36.9387,79162.0
2025-03-04 10:30:00,37.13,37.18,37.05,37.09,54518.0,36.9287,36.9785,36.8492,36.8889,54518.0
2025-03-04 10:40:00,37.09,37.09,36.92,36.92,60428.0,36.8889,36.8889,36.7199,36.7199,60428.0
2025-03-04 10:50:00,36.92,37.01,36.85,36.98,65408.0,36.7199,36.8094,36.6502,36.7795,65408.0
2025-03-04 11:00:00,36.99,37.02,36.94,36.96,44684.0,36.7895,36.8193,36.7398,36.7597,44684.0
2025-03-04 11:10:00,36.97,37.13,36.96,37.1,49662.0,36.7696,36.9287,36.7597,36.8989,49662.0
2025-03-04 11:20:00,37.08,37.09,37.01,37.06,90252.0,36.879,36.8889,36.8094,36.8591,90252.0
2025-03-04 11:30:00,37.09,37.13,37.0,37.03,58482.0,36.8889,36.9287,36.7994,36.8293,58482.0
2025-03-04 11:40:00,37.03,37.1,37.02,37.04,44926.0,36.8293,36.8989,36.8193,36.8392,44926.0
2025-03-04 11:50:00,37.05,37.15,37.02,37.13,92710.0,36.8492,36.9486,36.8193,36.9287,92710.0
2025-03-04 12:00:00,37.13,37.25,37.1,37.24,147426.0,36.9287,37.0481,36.8989,37.0381,147426.0
2025-03-04 12:10:00,37.25,37.35,37.24,37.33,61614.0,37.0481,37.1475,37.0381,37.1276,61614.0
2025-03-04 12:20:00,37.33,37.43,37.31,37.38,44922.0,37.1276,37.2271,37.1078,37.1774,44922.0
2025-03-04 12:30:00,37.37,37.39,37.32,37.35,45310.0,37.1674,37.1873,37.1177,37.1475,45310.0
2025-03-04 12:40:00,37.35,37.46,37.31,37.38,42940.0,37.1475,37.2569,37.1078,37.1774,42940.0
2025-03-04 12:50:00,37.37,37.4,37.31,37.32,56008.0,37.1674,37.1973,37.1078,37.1177,56008.0
2025-03-04 13:00:00,37.32,37.42,37.32,37.42,30150.0,37.1177,37.2172,37.1177,37.2172,30150.0
2025-03-04 13:10:00,37.42,37.49,37.41,37.43,70764.0,37.2172,37.2868,37.2072,37.2271,70764.0
2025-03-04 13:20:00,37.43,37.43,37.35,37.4,32340.0,37.2271,37.2271,37.1475,37.1973,32340.0
2025-03-04 13:30:00,37.41,37.44,37.37,37.44,38858.0,37.2072,37.237,37.1674,37.237,38858.0
2025-03-04 13:40:00,37.45,37.49,37.42,37.47,38850.0,37.247,37.2868,37.2172,37.2669,38850.0
2025-03-04 13:50:00,37.47,37.54,37.45,37.5,41314.0,37.2669,37.3365,37.247,37.2967,41314.0
2025-03-04 14:00:00,37.5,37.62,37.48,37.6,33704.0,37.2967,37.4161,37.2768,37.3962,33704.0
2025-03-04 14:10:00,37.6,37.61,37.56,37.57,29160.0,37.3962,37.4061,37.3564,37.3663,29160.0
2025-03-04 14:20:00,37.57,37.59,37.49,37.5,47024.0,37.3663,37.3862,37.2868,37.2967,47024.0
2025-03-04 14:30:00,37.51,37.54,37.48,37.5,37558.0,37.3067,37.3365,37.2768,37.2967,37558.0
2025-03-04 14:40:00,37.5,37.58,37.5,37.57,59928.0,37.2967,37.3763,37.2967,37.3663,59928.0
2025-03-04 14:50:00,37.57,37.63,37.57,37.62,34648.0,37.3663,37.426,37.3663,37.4161,34648.0
2025-03-04 15:00:00,37.63,37.67,37.55,37.55,110964.0,37.426,37.4658,37.3465,37.3465,110964.0
2025-03-04 15:10:00,37.56,37.58,37.52,37.57,52826.0,37.3564,37.3763,37.3166,37.3663,52826.0
2025-03-04 15:20:00,37.57,37.66,37.56,37.57,83646.0,37.3663,37.4559,37.3564,37.3663,83646.0
2025-03-04 15:30:00,37.56,37.56,37.34,37.39,122610.0,37.3564,37.3564,37.1376,37.1873,122610.0
2025-03-04 15:40:00,37.4,37.51,37.34,37.35,175154.0,37.1973,37.3067,37.1376,37.1475,175154.0
2025-03-04 15:50:00,37.34,37.37,37.09,37.12,755750.0,37.1376,37.1674,36.8889,36.9188,755750.0
2025-03-05 09:30:00,37.07,37.36,37.04,37.33,131852.0,36.8691,37.1575,36.8392,37.1276,131852.0
2025-03-05 09:40:00,37.33,37.47,37.31,37.34,82406.0,37.1276,37.2669,37.1078,37.1376,82406.0
2025-03-05 09:50:00,37.34,37.44,37.04,37.07,215694.0,37.1376,37.237,36.8392,36.8691,215694.0
2025-03-05 10:00:00,37.07,37.28,37.07,37.1,90938.0,36.8691,37.0779,36.8691,36.8989,90938.0
2025-03-05 10:10:00,37.1,37.14,36.99,37.0,54582.0,36.8989,36.9387,36.7895,36.7994,54582.0
2025-03-05 10:20:00,36.98,37.02,36.9,37.02,79190.0,36.7795,36.8193,36.7,36.8193,79190.0
2025-03-05 10:30:00,37.01,37.06,36.94,37.02,45702.0,36.8094,36.8591,36.7398,36.8193,45702.0
2025-03-05 10:40:00,37.01,37.04,36.95,36.97,37402.0,36.8094,36.8392,36.7497,36.7696,37402.0
2025-03-05 10:50:00,36.97,36.97,36.88,36.9,34378.0,36.7696,36.7696,36.6801,36.7,34378.0
2025-03-05 11:00:00,36.88,36.88,36.73,36.74,69690.0,36.6801,36.6801,36.5309,36.5408,69690.0
2025-03-05 11:10:00,36.74,36.74,36.65,36.69,87070.0,36.5408,36.5408,36.4513,36.4911,87070.0
2025-03-05 11:20:00,36.69,36.76,36.67,36.73,30092.0,36.4911,36.5607,36.4712,36.5309,30092.0
2025-03-05 11:30:00,36.73,36.74,36.65,36.7,50402.0,36.5309,36.5408,36.4513,36.5011,50402.0
2025-03-05 11:40:00,36.69,36.69,36.63,36.67,48226.0,36.4911,36.4911,36.4314,36.4712,48226.0
2025-03-05 11:50:00,36.67,36.82,36.62,36.79,52132.0,36.4712,36.6204,36.4215,36.5906,52132.0
2025-03-05 12:00:00,36.79,37.01,36.79,36.94,141278.0,36.5906,36.8094,36.5906,36.7398,141278.0
2025-03-05 12:10:00,36.95,37.01,36.88,36.99,99106.0,36.7497,36.8094,36.6801,36.7895,99106.0
2025-03-05 12:20:00,36.99,37.07,36.99,37.06,43824.0,36.7895,36.8691,36.7895,36.8591,43824.0
2025-03-05 12:30:00,37.05,37.1,37.04,37.1,21582.0,36.8492,36.8989,36.8392,36.8989,21582.0
2025-03-05 12:40:00,37.1,37.17,37.08,37.17,36820.0,36.8989,36.9685,36.879,36.9685,36820.0
2025-03-05 12:50:00,37.17,37.21,37.16,37.19,23304.0,36.9685,37.0083,36.9586,36.9884,23304.0
2025-03-05 13:00:00,37.18,37.21,37.01,37.02,148474.0,36.9785,37.0083,36.8094,36.8193,148474.0
2025-03-05 13:10:00,37.05,37.1,37.04,37.08,16522.0,36.8492,36.8989,36.8392,36.879,16522.0
2025-03-05 13:20:00,37.09,37.1,37.05,37.07,46252.0,36.8889,36.8989,36.8492,36.8691,46252.0
2025-03-05 13:30:00,37.07,37.08,36.97,37.06,27106.0,36.8691,36.879,36.7696,36.8591,27106.0
2025-03-05 13:40:00,37.09,37.12,37.02,37.11,14644.0,36.8889,36.9188,36.8193,36.9088,14644.0
2025-03-05 13:50:00,37.12,37.2,37.11,37.2,24758.0,36.9188,36.9983,36.9088,36.9983,24758.0
2025-03-05 14:00:00,37.2,37.44,37.2,37.44,59450.0,36.9983,37.237,36.9983,37.237,59450.0
2025-03-05 14:10:00,37.45,37.47,37.35,37.37,71842.0,37.247,37.2669,37.1475,37.1674,71842.0
2025-03-05 14:20:00,37.36,37.42,37.36,37.38,24164.0,37.1575,37.2172,37.1575,37.1774,24164.0
2025-03-05 14:30:00,37.38,37.44,37.37,37.43,32870.0,37.1774,37.237,37.1674,37.2271,32870.0
2025-03-05 14:40:00,37.43,37.47,37.41,37.45,33838.0,37.2271,37.2669,37.2072,37.247,33838.0
2025-03-05 14:50:00,37.45,37.46,37.38,37.38,40480.0,37.247,37.2569,37.1774,37.1774,40480.0
2025-03-05 15:00:00,37.38,37.46,37.38,37.38,40816.0,37.1774,37.2569,37.1774,37.1774,40816.0
2025-03-05 15:10:00,37.38,37.4,37.27,37.33,33508.0,37.1774,37.1973,37.068,37.1276,33508.0
2025-03-05 15:20:00,37.33,37.39,37.3,37.38,54468.0,37.1276,37.1873,37.0978,37.1774,54468.0
2025-03-05 15:30:00,37.38,37.39,37.29,37.36,68230.0,37.1774,37.1873,37.0879,37.1575,68230.0
2025-03-05 15:40:00,37.35,37.37,37.24,37.26,92682.0,37.1475,37.1674,37.0381,37.058,92682.0
2025-03-05 15:50:00,37.26,37.34,37.18,37.26,469030.0,37.058,37.1376,36.9785,37.058,469030.0
2025-03-06 09:30:00,38.03,38.49,37.65,38.49,499816.0,37.8238,38.2814,37.4459,38.2814,499816.0
2025-03-06 09:40:00,38.47,38.6,38.26,38.59,322580.0,38.2615,38.3908,38.0526,38.3808,322580.0
2025-03-06 09:50:00,38.58,38.72,38.21,38.26,320950.0,38.3709,38.5101,38.0029,38.0526,320950.0
2025-03-06 10:00:00,38.27,38.43,38.02,38.18,137858.0,38.0625,38.2217,37.8139,37.973,137858.0
2025-03-06 10:10:00,38.17,38.25,38.04,38.04,121494.0,37.9631,38.0427,37.8338,37.8338,121494.0
2025-03-06 10:20:00,38.04,38.26,38.04,38.23,133730.0,37.8338,38.0526,37.8338,38.0228,133730.0
2025-03-06 10:30:00,38.22,38.47,38.22,38.39,90534.0,38.0128,38.2615,38.0128,38.1819,90534.0
2025-03-06 10:40:00,38.38,38.52,38.34,38.49,88754.0,38.172,38.3112,38.1322,38.2814,88754.0
2025-03-06 10:50:00,38.47,38.58,38.38,38.57,112700.0,38.2615,38.3709,38.172,38.3609,112700.0
2025-03-06 11:00:00,38.58,38.63,38.51,38.62,95812.0,38.3709,38.4206,38.3012,38.4107,95812.0
2025-03-06 11:10:00,38.6,38.63,38.48,38.48,219710.0,38.3908,38.4206,38.2714,38.2714,219710.0
2025-03-06 11:20:00,38.48,38.6,38.47,38.55,95352.0,38.2714,38.3908,38.2615,38.341,95352.0
2025-03-06 11:30:00,38.54,38.6,38.35,38.39,74236.0,38.3311,38.3908,38.1421,38.1819,74236.0
2025-03-06 11:40:00,38.4,38.42,38.31,38.31,88766.0,38.1918,38.2117,38.1023,38.1023,88766.0
2025-03-06 11:50:00,38.29,38.31,38.19,38.19,49266.0,38.0824,38.1023,37.983,37.983,49266.0
2025-03-06 12:00:00,38.18,38.24,38.17,38.24,69112.0,37.973,38.0327,37.9631,38.0327,69112.0
2025-03-06 12:10:00,38.24,38.28,38.17,38.23,54746.0,38.0327,38.0725,37.9631,38.0228,54746.0
2025-03-06 12:20:00,38.23,38.29,38.17,38.22,78190.0,38.0228,38.0824,37.9631,38.0128,78190.0
2025-03-06 12:30:00,38.22,38.27,38.2,38.23,22884.0,38.0128,38.0625,37.9929,38.0228,22884.0
2025-03-06 12:40:00,38.22,38.3,38.19,38.22,61594.0,38.0128,38.0924,37.983,38.0128,61594.0
2025-03-06 12:50:00,38.21,38.37,38.19,38.34,52172.0,38.0029,38.162,37.983,38.1322,52172.0
2025-03-06 13:00:00,38.34,38.39,38.31,38.39,54380.0,38.1322,38.1819,38.1023,38.1819,54380.0
2025-03-06 13:10:00,38.39,38.55,38.38,38.53,52938.0,38.1819,38.341,38.172,38.3211,52938.0
2025-03-06 13:20:00,38.53,38.59,38.48,38.49,55142.0,38.3211,38.3808,38.2714,38.2814,55142.0
2025-03-06 13:30:00,38.48,38.49,38.36,38.37,46134.0,38.2714,38.2814,38.1521,38.162,46134.0
2025-03-06 13:40:00,38.35,38.39,38.31,38.37,53366.0,38.1421,38.1819,38.1023,38.162,53366.0
2025-03-06 13:50:00,38.37,38.44,38.34,38.41,50598.0,38.162,38.2316,38.1322,38.2018,50598.0
2025-03-06 14:00:00,38.4,38.43,38.33,38.43,39180.0,38.1918,38.2217,38.1222,38.2217,39180.0
2025-03-06 14:10:00,38.45,38.49,38.4,38.41,41862.0,38.2416,38.2814,38.1918,38.2018,41862.0
2025-03-06 14:20:00,38.41,38.44,38.39,38.42,52150.0,38.2018,38.2316,38.1819,38.2117,52150.0
2025-03-06 14:30:00,38.41,38.47,38.37,38.45,94594.0,38.2018,38.2615,38.162,38.2416,94594.0
2025-03-06 14:40:00,38.44,38.62,38.44,38.59,114862.0,38.2316,38.4107,38.2316,38.3808,114862.0
2025-03-06 14:50:00,38.6,38.7,38.46,38.48,107980.0,38.3908,38.4902,38.2515,38.2714,107980.0
2025-03-06 15:00:00,38.47,38.64,38.47,38.63,60390.0,38.2615,38.4305,38.2615,38.4206,60390.0
2025-03-06 15:10:00,38.63,38.77,38.63,38.77,134632.0,38.4206,38.5598,38.4206,38.5598,134632.0
2025-03-06 15:20:00,38.77,38.79,38.68,38.76,77318.0,38.5598,38.5797,38.4703,38.5499,77318.0
2025-03-06 15:30:00,38.76,38.9,38.76,38.78,139402.0,38.5499,38.6891,38.5499,38.5698,139402.0
2025-03-06 15:40:00,38.78,38.94,38.76,38.94,123202.0,38.5698,38.7289,38.5499,38.7289,123202.0
2025-03-06 15:50:00,38.96,39.04,38.84,38.92,976292.0,38.7488,38.8284,38.6295,38.709,976292.0
2025-03-07 09:30:00,38.73,39.33,38.73,39.24,252646.0,38.5201,39.1168,38.5201,39.0273,252646.0
2025-03-07 09:40:00,39.28,39.6,39.27,39.57,230188.0,39.0671,39.3853,39.0571,39.3555,230188.0
2025-03-07 09:50:00,39.58,39.7,39.49,39.7,81130.0,39.3654,39.4848,39.2759,39.4848,81130.0
2025-03-07 10:00:00,39.7,39.77,39.58,39.63,139936.0,39.4848,39.5544,39.3654,39.4152,139936.0
2025-03-07 10:10:00,39.62,39.65,39.41,39.49,261332.0,39.4052,39.4351,39.1964,39.2759,261332.0
2025-03-07 10:20:00,39.49,39.67,39.49,39.63,99394.0,39.2759,39.455,39.2759,39.4152,99394.0
2025-03-07 10:30:00,39.6,39.63,39.47,39.53,119422.0,39.3853,39.4152,39.256,39.3157,119422.0
2025-03-07 10:40:00,39.52,39.77,39.52,39.77,197652.0,39.3058,39.5544,39.3058,39.5544,197652.0
2025-03-07 10:50:00,39.78,39.79,39.63,39.71,161358.0,39.5644,39.5743,39.4152,39.4947,161358.0
2025-03-07 11:00:00,39.7,39.77,39.68,39.72,88238.0,39.4848,39.5544,39.4649,39.5047,88238.0
2025-03-07 11:10:00,39.71,39.82,39.69,39.81,74442.0,39.4947,39.6041,39.4749,39.5942,74442.0
2025-03-07 11:20:00,39.82,39.93,39.77,39.9,102290.0,39.6041,39.7136,39.5544,39.6837,102290.0
2025-03-07 11:30:00,39.91,39.99,39.84,39.99,140736.0,39.6937,39.7732,39.624,39.7732,140736.0
2025-03-07 11:40:00,39.99,39.99,39.69,39.77,163730.0,39.7732,39.7732,39.4749,39.5544,163730.0
2025-03-07 11:50:00,39.79,39.87,39.65,39.85,134812.0,39.5743,39.6539,39.4351,39.634,134812.0
2025-03-07 12:00:00,39.85,39.88,39.55,39.7,156220.0,39.634,39.6638,39.3356,39.4848,156220.0
2025-03-07 12:10:00,39.71,39.74,39.63,39.72,82752.0,39.4947,39.5246,39.4152,39.5047,82752.0
2025-03-07 12:20:00,39.71,39.77,39.6,39.67,121646.0,39.4947,39.5544,39.3853,39.455,121646.0
2025-03-07 12:30:00,39.67,39.8,39.57,39.72,227796.0,39.455,39.5843,39.3555,39.5047,227796.0
2025-03-07 12:40:00,39.71,39.82,39.63,39.78,76992.0,39.4947,39.6041,39.4152,39.5644,76992.0
2025-03-07 12:50:00,39.77,39.9,39.72,39.82,189014.0,39.5544,39.6837,39.5047,39.6041,189014.0
2025-03-07 13:00:00,39.81,39.93,39.76,39.82,50676.0,39.5942,39.7136,39.5445,39.6041,50676.0
2025-03-07 13:10:00,39.83,39.85,39.77,39.83,63242.0,39.6141,39.634,39.5544,39.6141,63242.0
2025-03-07 13:20:00,39.82,39.86,39.77,39.82,39338.0,39.6041,39.6439,39.5544,39.6041,39338.0
2025-03-07 13:30:00,39.81,39.99,39.77,39.98,67706.0,39.5942,39.7732,39.5544,39.7633,67706.0
2025-03-07 13:40:00,39.99,40.07,39.92,40.06,155386.0,39.7732,39.8528,39.7036,39.8428,155386.0
2025-03-07 13:50:00,40.05,40.14,40.04,40.13,62234.0,39.8329,39.9224,39.823,39.9125,62234.0
2025-03-07 14:00:00,40.13,40.17,40.01,40.04,69260.0,39.9125,39.9522,39.7931,39.823,69260.0
2025-03-07 14:10:00,40.03,40.08,40.02,40.03,47736.0,39.813,39.8627,39.8031,39.813,47736.0
2025-03-07 14:20:00,40.03,40.06,40.01,40.05,50082.0,39.813,39.8428,39.7931,39.8329,50082.0
2025-03-07 14:30:00,40.05,40.12,40.04,40.09,52746.0,39.8329,39.9025,39.823,39.8727,52746.0
2025-03-07 14:40:00,40.09,40.12,40.01,40.02,53470.0,39.8727,39.9025,39.7931,39.8031,53470.0
2025-03-07 14:50:00,40.02,40.02,39.95,39.97,77238.0,39.8031,39.8031,39.7334,39.7533,77238.0
2025-03-07 15:00:00,39.95,40.03,39.95,39.99,73222.0,39.7334,39.813,39.7334,39.7732,73222.0
2025-03-07 15:10:00,39.99,40.05,39.92,40.02,93420.0,39.7732,39.8329,39.7036,39.8031,93420.0
2025-03-07 15:20:00,40.02,40.06,39.96,40.04,78930.0,39.8031,39.8428,39.7434,39.823,78930.0
2025-03-07 15:30:00,40.04,40.09,39.87,39.9,141878.0,39.823,39.8727,39.6539,39.6837,141878.0
2025-03-07 15:40:00,39.89,40.01,39.85,39.99,241520.0,39.6738,39.7931,39.634,39.7732,241520.0
2025-03-07 15:50:00,39.98,40.06,39.91,40.0,977598.0,39.7633,39.8428,39.6937,39.7832,977598.0
2025-03-10 09:30:00,40.39,40.71,39.94,40.38,471416.0,40.1711,40.4893,39.7235,40.1611,471416.0
2025-03-10 09:40:00,40.36,40.68,40.36,40.43,195130.0,40.1412,40.4595,40.1412,40.2108,195130.0
2025-03-10 09:50:00,40.44,40.82,40.4,40.76,195364.0,40.2208,40.5987,40.181,40.5391,195364.0
2025-03-10 10:00:00,40.76,40.86,40.6,40.67,113044.0,40.5391,40.6385,40.3799,40.4495,113044.0
2025-03-10 10:10:00,40.69,40.88,40.65,40.82,148060.0,40.4694,40.6584,40.4296,40.5987,148060.0
2025-03-10 10:20:00,40.83,40.92,40.79,40.88,106382.0,40.6087,40.6982,40.5689,40.6584,106382.0
2025-03-10 10:30:00,40.87,40.92,40.81,40.85,157030.0,40.6485,40.6982,40.5888,40.6286,157030.0
2025-03-10 10:40:00,40.85,41.01,40.77,40.95,162464.0,40.6286,40.7877,40.549,40.728,162464.0
2025-03-10 10:50:00,40.95,41.07,40.91,41.07,118404.0,40.728,40.8474,40.6882,40.8474,118404.0
2025-03-10 11:00:00,41.07,41.08,40.55,40.63,289338.0,40.8474,40.8573,40.3302,40.4098,289338.0
2025-03-10 11:10:00,40.62,40.62,40.45,40.48,122752.0,40.3998,40.3998,40.2307,40.2606,122752.0
2025-03-10 11:20:00,40.46,40.51,40.38,40.46,128720.0,40.2407,40.2904,40.1611,40.2407,128720.0
2025-03-10 11:30:00,40.45,40.68,40.45,40.52,271448.0,40.2307,40.4595,40.2307,40.3004,271448.0
2025-03-10 11:40:00,40.52,40.54,40.27,40.35,96782.0,40.3004,40.3202,40.0517,40.1313,96782.0
2025-03-10 11:50:00,40.37,40.42,40.3,40.39,69734.0,40.1512,40.2009,40.0815,40.1711,69734.0
2025-03-10 12:00:00,40.39,40.4,40.24,40.31,139822.0,40.1711,40.181,40.0219,40.0915,139822.0
2025-03-10 12:10:00,40.32,40.37,40.19,40.23,57052.0,40.1014,40.1512,39.9721,40.0119,57052.0
2025-03-10 12:20:00,40.23,40.35,40.23,40.35,86146.0,40.0119,40.1313,40.0119,40.1313,86146.0
2025-03-10 12:30:00,40.36,40.46,40.34,40.35,94898.0,40.1412,40.2407,40.1213,40.1313,94898.0
2025-03-10 12:40:00,40.35,40.4,40.31,40.34,82078.0,40.1313,40.181,40.0915,40.1213,82078.0
2025-03-10 12:50:00,40.34,40.37,40.29,40.29,72058.0,40.1213,40.1512,40.0716,40.0716,72058.0
2025-03-10 13:00:00,40.28,40.32,40.2,40.22,64366.0,40.0617,40.1014,39.9821,40.002,64366.0
2025-03-10 13:10:00,40.21,40.3,40.21,40.26,85140.0,39.992,40.0815,39.992,40.0418,85140.0
2025-03-10 13:20:00,40.26,40.34,40.26,40.27,79992.0,40.0418,40.1213,40.0418,40.0517,79992.0
2025-03-10 13:30:00,40.27,40.3,40.15,40.24,127282.0,40.0517,40.0815,39.9324,40.0219,127282.0
2025-03-10 13:40:00,40.24,40.34,40.21,40.26,123002.0,40.0219,40.1213,39.992,40.0418,123002.0
2025-03-10 13:50:00,40.27,40.27,40.23,40.26,54100.0,40.0517,40.0517,40.0119,40.0418,54100.0
2025-03-10 14:00:00,40.27,40.38,40.2,40.22,193780.0,40.0517,40.1611,39.9821,40.002,193780.0
2025-03-10 14:10:00,40.22,40.3,40.16,40.16,68130.0,40.002,40.0815,39.9423,39.9423,68130.0
2025-03-10 14:20:00,40.16,40.18,39.99,40.02,91500.0,39.9423,39.9622,39.7732,39.8031,91500.0
2025-03-10 14:30:00,40.05,40.08,40.0,40.01,45786.0,39.8329,39.8627,39.7832,39.7931,45786.0
2025-03-10 14:40:00,40.0,40.06,39.97,40.04,43810.0,39.7832,39.8428,39.7533,39.823,43810.0
2025-03-10 14:50:00,40.04,40.08,39.96,39.96,87950.0,39.823,39.8627,39.7434,39.7434,87950.0
2025-03-10 15:00:00,39.96,39.96,39.76,39.77,134204.0,39.7434,39.7434,39.5445,39.5544,134204.0
2025-03-10 15:10:00,39.77,39.95,39.73,39.91,84604.0,39.5544,39.7334,39.5146,39.6937,84604.0
2025-03-10 15:20:00,39.91,40.07,39.88,39.96,101538.0,39.6937,39.8528,39.6638,39.7434,101538.0
2025-03-10 15:30:00,39.96,40.02,39.88,39.95,128578.0,39.7434,39.8031,39.6638,39.7334,128578.0
2025-03-10 15:40:00,39.96,40.04,39.88,39.99,144174.0,39.7434,39.823,39.6638,39.7732,144174.0
2025-03-10 15:50:00,39.99,40.06,39.86,39.91,655682.0,39.7732,39.8428,39.6439,39.6937,655682.0
2025-03-11 09:30:00,39.85,40.06,39.21,39.33,239170.0,39.634,39.8428,38.9975,39.1168,239170.0
2025-03-11 09:40:00,39.3,39.46,39.24,39.36,64978.0,39.087,39.2461,39.0273,39.1466,64978.0
2025-03-11 09:50:00,39.36,39.42,39.19,39.26,127514.0,39.1466,39.2063,38.9776,39.0472,127514.0
2025-03-11 10:00:00,39.24,39.4,39.13,39.32,167988.0,39.0273,39.1864,38.9179,39.1069,167988.0
2025-03-11 10:10:00,39.3,39.43,39.22,39.4,419790.0,39.087,39.2163,39.0074,39.1864,419790.0
2025-03-11 10:20:00,39.41,39.43,39.21,39.39,481934.0,39.1964,39.2163,38.9975,39.1765,481934.0
2025-03-11 10:30:00,39.38,39.42,39.12,39.13,185250.0,39.1665,39.2063,38.9079,38.9179,185250.0
2025-03-11 10:40:00,39.14,39.18,39.02,39.12,120220.0,38.9278,38.9676,38.8085,38.9079,120220.0
2025-03-11 10:50:00,39.11,39.12,38.95,38.99,77224.0,38.898,38.9079,38.7389,38.7786,77224.0
2025-03-11 11:00:00,38.97,39.26,38.95,39.26,66926.0,38.7588,39.0472,38.7389,39.0472,66926.0
2025-03-11 11:10:00,39.25,39.37,39.23,39.28,107388.0,39.0372,39.1566,39.0173,39.0671,107388.0
2025-03-11 11:20:00,39.27,39.29,39.02,39.05,59846.0,39.0571,39.077,38.8085,38.8383,59846.0
2025-03-11 11:30:00,39.05,39.24,39.05,39.2,51436.0,38.8383,39.0273,38.8383,38.9875,51436.0
2025-03-11 11:40:00,39.2,39.26,39.18,39.24,50656.0,38.9875,39.0472,38.9676,39.0273,50656.0
2025-03-11 11:50:00,39.24,39.25,39.12,39.16,46400.0,39.0273,39.0372,38.9079,38.9477,46400.0
2025-03-11 12:00:00,39.16,39.18,39.09,39.13,45390.0,38.9477,38.9676,38.8781,38.9179,45390.0
2025-03-11 12:10:00,39.12,39.13,39.08,39.09,115254.0,38.9079,38.9179,38.8682,38.8781,115254.0
2025-03-11 12:20:00,39.09,39.17,39.09,39.12,46468.0,38.8781,38.9577,38.8781,38.9079,46468.0
2025-03-11 12:30:00,39.12,39.18,39.02,39.02,71184.0,38.9079,38.9676,38.8085,38.8085,71184.0
2025-03-11 12:40:00,39.02,39.05,38.94,38.99,48332.0,38.8085,38.8383,38.7289,38.7786,48332.0
2025-03-11 12:50:00,38.99,38.99,38.84,38.93,41732.0,38.7786,38.7786,38.6295,38.719,41732.0
2025-03-11 13:00:00,38.93,38.95,38.87,38.91,37940.0,38.719,38.7389,38.6593,38.6991,37940.0
2025-03-11 13:10:00,38.92,38.94,38.85,38.85,47698.0,38.709,38.7289,38.6394,38.6394,47698.0
2025-03-11 13:20:00,38.85,38.91,38.78,38.89,109216.0,38.6394,38.6991,38.5698,38.6792,109216.0
2025-03-11 13:30:00,38.88,38.95,38.85,38.88,52466.0,38.6692,38.7389,38.6394,38.6692,52466.0
2025-03-11 13:40:00,38.88,38.94,38.85,38.9,87912.0,38.6692,38.7289,38.6394,38.6891,87912.0
2025-03-11 13:50:00,38.89,38.96,38.85,38.93,82330.0,38.6792,38.7488,38.6394,38.719,82330.0
2025-03-11 14:00:00,38.94,39.02,38.94,38.97,101664.0,38.7289,38.8085,38.7289,38.7588,101664.0
2025-03-11 14:10:00,38.97,39.11,38.97,39.1,103352.0,38.7588,38.898,38.7588,38.888,103352.0
2025-03-11 14:20:00,39.11,39.2,39.09,39.13,78320.0,38.898,38.9875,38.8781,38.9179,78320.0
2025-03-11 14:30:00,39.13,39.13,39.06,39.1,90880.0,38.9179,38.9179,38.8483,38.888,90880.0
2025-03-11 14:40:00,39.1,39.22,39.09,39.17,139440.0,38.888,39.0074,38.8781,38.9577,139440.0
2025-03-11 14:50:00,39.17,39.28,39.15,39.21,154806.0,38.9577,39.0671,38.9378,38.9975,154806.0
2025-03-11 15:00:00,39.22,39.26,39.13,39.13,110252.0,39.0074,39.0472,38.9179,38.9179,110252.0
2025-03-11 15:10:00,39.13,39.15,38.99,39.01,52918.0,38.9179,38.9378,38.7786,38.7985,52918.0
2025-03-11 15:20:00,39.01,39.05,38.91,38.95,92466.0,38.7985,38.8383,38.6991,38.7389,92466.0
2025-03-11 15:30:00,38.94,39.01,38.91,38.91,108088.0,38.7289,38.7985,38.6991,38.6991,108088.0
2025-03-11 15:40:00,38.91,38.96,38.85,38.94,118420.0,38.6991,38.7488,38.6394,38.7289,118420.0
2025-03-11 15:50:00,38.93,38.94,38.66,38.67,835738.0,38.719,38.7289,38.4504,38.4604,835738.0
2025-03-12 09:30:00,38.57,38.74,37.77,37.99,244824.0,38.3609,38.53,37.5653,37.7841,244824.0
2025-03-12 09:40:00,38.0,38.07,37.84,37.9,73158.0,37.794,37.8636,37.6349,37.6946,73158.0
2025-03-12 09:50:00,37.89,38.07,37.85,38.07,186014.0,37.6846,37.8636,37.6448,37.8636,186014.0
2025-03-12 10:00:00,38.08,38.28,38.06,38.17,202006.0,37.8736,38.0725,37.8537,37.9631,202006.0
2025-03-12 10:10:00,38.19,38.2,38.04,38.04,65820.0,37.983,37.9929,37.8338,37.8338,65820.0
2025-03-12 10:20:00,38.07,38.12,37.99,38.02,38592.0,37.8636,37.9134,37.7841,37.8139,38592.0
2025-03-12 10:30:00,38.02,38.02,37.93,37.95,42836.0,37.8139,37.8139,37.7244,37.7443,42836.0
2025-03-12 10:40:00,37.96,37.96,37.83,37.86,40494.0,37.7542,37.7542,37.6249,37.6548,40494.0
2025-03-12 10:50:00,37.85,37.91,37.79,37.83,47574.0,37.6448,37.7045,37.5852,37.6249,47574.0
2025-03-12 11:00:00,37.84,37.88,37.81,37.87,74586.0,37.6349,37.6747,37.605,37.6647,74586.0
2025-03-12 11:10:00,37.87,37.91,37.82,37.86,65460.0,37.6647,37.7045,37.615,37.6548,65460.0
2025-03-12 11:20:00,37.85,37.9,37.8,37.88,84694.0,37.6448,37.6946,37.5951,37.6747,84694.0
2025-03-12 11:30:00,37.88,37.91,37.83,37.85,41908.0,37.6747,37.7045,37.6249,37.6448,41908.0
2025-03-12 11:40:00,37.83,37.91,37.82,37.9,70382.0,37.6249,37.7045,37.615,37.6946,70382.0
2025-03-12 11:50:00,37.9,38.04,37.88,38.02,40630.0,37.6946,37.8338,37.6747,37.8139,40630.0
2025-03-12 12:00:00,38.02,38.02,37.94,37.95,19930.0,37.8139,37.8139,37.7343,37.7443,19930.0
2025-03-12 12:10:00,37.95,38.0,37.91,38.0,41546.0,37.7443,37.794,37.7045,37.794,41546.0
2025-03-12 12:20:00,37.99,38.07,37.96,38.05,58388.0,37.7841,37.8636,37.7542,37.8437,58388.0
2025-03-12 12:30:00,38.05,38.12,37.99,37.99,37080.0,37.8437,37.9134,37.7841,37.7841,37080.0
2025-03-12 12:40:00,37.98,38.06,37.94,38.04,46200.0,37.7741,37.8537,37.7343,37.8338,46200.0
2025-03-12 12:50:00,38.04,38.07,37.96,37.97,81686.0,37.8338,37.8636,37.7542,37.7642,81686.0
2025-03-12 13:00:00,37.97,38.04,37.95,38.04,34256.0,37.7642,37.8338,37.7443,37.8338,34256.0
2025-03-12 13:10:00,38.02,38.08,38.01,38.06,26562.0,37.8139,37.8736,37.804,37.8537,26562.0
2025-03-12 13:20:00,38.05,38.17,38.04,38.14,28770.0,37.8437,37.9631,37.8338,37.9333,28770.0
2025-03-12 13:30:00,38.14,38.2,38.13,38.16,47518.0,37.9333,37.9929,37.9233,37.9531,47518.0
2025-03-12 13:40:00,38.19,38.21,38.17,38.19,30126.0,37.983,38.0029,37.9631,37.983,30126.0
2025-03-12 13:50:00,38.2,38.22,38.08,38.1,41848.0,37.9929,38.0128,37.8736,37.8935,41848.0
2025-03-12 14:00:00,38.1,38.12,38.02,38.06,79450.0,37.8935,37.9134,37.8139,37.8537,79450.0
2025-03-12 14:10:00,38.07,38.11,38.02,38.06,45462.0,37.8636,37.9034,37.8139,37.8537,45462.0
2025-03-12 14:20:00,38.06,38.12,38.03,38.1,53068.0,37.8537,37.9134,37.8238,37.8935,53068.0
2025-03-12 14:30:00,38.1,38.18,38.09,38.17,38262.0,37.8935,37.973,37.8835,37.9631,38262.0
2025-03-12 14:40:00,38.17,38.23,38.16,38.2,32016.0,37.9631,38.0228,37.9531,37.9929,32016.0
2025-03-12 14:50:00,38.2,38.2,38.13,38.16,40516.0,37.9929,37.9929,37.9233,37.9531,40516.0
2025-03-12 15:00:00,38.17,38.18,38.08,38.13,62634.0,37.9631,37.973,37.8736,37.9233,62634.0
2025-03-12 15:10:00,38.13,38.14,38.07,38.13,60556.0,37.9233,37.9333,37.8636,37.9233,60556.0
2025-03-12 15:20:00,38.13,38.14,38.07,38.1,55908.0,37.9233,37.9333,37.8636,37.8935,55908.0
2025-03-12 15:30:00,38.1,38.13,37.97,38.08,56284.0,37.8935,37.9233,37.7642,37.8736,56284.0
2025-03-12 15:40:00,38.08,38.11,38.03,38.06,67152.0,37.8736,37.9034,37.8238,37.8537,67152.0
2025-03-12 15:50:00,38.05,38.07,37.94,37.97,452132.0,37.8437,37.8636,37.7343,37.7642,452132.0
2025-03-13 09:30:00,37.86,38.04,37.71,37.98,219404.0,37.6548,37.8338,37.5056,37.7741,219404.0
2025-03-13 09:40:00,37.99,38.02,37.7,37.7,75952.0,37.7841,37.8139,37.4956,37.4956,75952.0
2025-03-13 09:50:00,37.65,37.69,37.57,37.62,205536.0,37.4459,37.4857,37.3663,37.4161,205536.0
2025-03-13 10:00:00,37.63,37.71,37.52,37.69,103446.0,37.426,37.5056,37.3166,37.4857,103446.0
2025-03-13 10:10:00,37.67,37.78,37.63,37.71,63608.0,37.4658,37.5752,37.426,37.5056,63608.0
2025-03-13 10:20:00,37.69,37.73,37.6,37.7,71790.0,37.4857,37.5255,37.3962,37.4956,71790.0
2025-03-13 10:30:00,37.7,37.79,37.7,37.74,62680.0,37.4956,37.5852,37.4956,37.5354,62680.0
2025-03-13 10:40:00,37.74,37.85,37.71,37.73,60644.0,37.5354,37.6448,37.5056,37.5255,60644.0
2025-03-13 10:50:00,37.73,37.76,37.66,37.73,65452.0,37.5255,37.5553,37.4559,37.5255,65452.0
2025-03-13 11:00:00,37.73,37.75,37.62,37.63,75614.0,37.5255,37.5454,37.4161,37.426,75614.0
2025-03-13 11:10:00,37.63,37.63,37.6,37.62,31916.0,37.426,37.426,37.3962,37.4161,31916.0
2025-03-13 11:20:00,37.61,37.62,37.56,37.58,55086.0,37.4061,37.4161,37.3564,37.3763,55086.0
2025-03-13 11:30:00,37.57,37.61,37.48,37.49,59578.0,37.3663,37.4061,37.2768,37.2868,59578.0
2025-03-13 11:40:00,37.49,37.57,37.46,37.51,63308.0,37.2868,37.3663,37.2569,37.3067,63308.0
2025-03-13 11:50:00,37.49,37.5,37.43,37.5,53928.0,37.2868,37.2967,37.2271,37.2967,53928.0
2025-03-13 12:00:00,37.49,37.59,37.48,37.56,39242.0,37.2868,37.3862,37.2768,37.3564,39242.0
2025-03-13 12:10:00,37.57,37.59,37.51,37.54,36500.0,37.3663,37.3862,37.3067,37.3365,36500.0
2025-03-13 12:20:00,37.54,37.56,37.48,37.49,29382.0,37.3365,37.3564,37.2768,37.2868,29382.0
2025-03-13 12:30:00,37.49,37.59,37.46,37.58,28314.0,37.2868,37.3862,37.2569,37.3763,28314.0
2025-03-13 12:40:00,37.58,37.6,37.45,37.49,45918.0,37.3763,37.3962,37.247,37.2868,45918.0
2025-03-13 12:50:00,37.49,37.56,37.48,37.54,26052.0,37.2868,37.3564,37.2768,37.3365,26052.0
2025-03-13 13:00:00,37.54,37.58,37.49,37.49,37986.0,37.3365,37.3763,37.2868,37.2868,37986.0
2025-03-13 13:10:00,37.49,37.49,37.36,37.37,64804.0,37.2868,37.2868,37.1575,37.1674,64804.0
2025-03-13 13:20:00,37.37,37.4,37.27,37.29,95446.0,37.1674,37.1973,37.068,37.0879,95446.0
2025-03-13 13:30:00,37.29,37.29,37.19,37.24,56958.0,37.0879,37.0879,36.9884,37.0381,56958.0
2025-03-13 13:40:00,37.24,37.29,37.23,37.24,52232.0,37.0381,37.0879,37.0282,37.0381,52232.0
2025-03-13 13:50:00,37.24,37.24,37.2,37.2,71796.0,37.0381,37.0381,36.9983,36.9983,71796.0
2025-03-13 14:00:00,37.19,37.3,37.19,37.27,80654.0,36.9884,37.0978,36.9884,37.068,80654.0
2025-03-13 14:10:00,37.27,37.33,37.26,37.29,68806.0,37.068,37.1276,37.058,37.0879,68806.0
2025-03-13 14:20:00,37.28,37.3,37.24,37.28,61310.0,37.0779,37.0978,37.0381,37.0779,61310.0
2025-03-13 14:30:00,37.28,37.32,37.26,37.27,73094.0,37.0779,37.1177,37.058,37.068,73094.0
2025-03-13 14:40:00,37.27,37.35,37.27,37.31,52070.0,37.068,37.1475,37.068,37.1078,52070.0
2025-03-13 14:50:00,37.32,37.33,37.26,37.27,75850.0,37.1177,37.1276,37.058,37.068,75850.0
2025-03-13 15:00:00,37.26,37.31,37.2,37.24,125608.0,37.058,37.1078,36.9983,37.0381,125608.0
2025-03-13 15:10:00,37.24,37.31,37.24,37.29,55872.0,37.0381,37.1078,37.0381,37.0879,55872.0
2025-03-13 15:20:00,37.29,37.29,37.07,37.1,168870.0,37.0879,37.0879,36.8691,36.8989,168870.0
2025-03-13 15:30:00,37.1,37.15,37.01,37.01,102638.0,36.8989,36.9486,36.8094,36.8094,102638.0
2025-03-13 15:40:00,37.01,37.06,36.96,36.99,194772.0,36.8094,36.8591,36.7597,36.7895,194772.0
2025-03-13 15:50:00,36.98,36.98,36.79,36.85,901126.0,36.7795,36.7795,36.5906,36.6502,901126.0
2025-03-14 09:30:00,37.2,37.31,36.91,37.1,146578.0,36.9983,37.1078,36.7099,36.8989,146578.0
2025-03-14 09:40:00,37.1,37.2,37.07,37.1,129624.0,36.8989,36.9983,36.8691,36.8989,129624.0
2025-03-14 09:50:00,37.09,37.21,37.05,37.05,120586.0,36.8889,37.0083,36.8492,36.8492,120586.0
2025-03-14 10:00:00,37.05,37.07,36.87,36.97,111680.0,36.8492,36.8691,36.6701,36.7696,111680.0
2025-03-14 10:10:00,36.97,36.99,36.7,36.8,266290.0,36.7696,36.7895,36.5011,36.6005,266290.0
2025-03-14 10:20:00,36.81,36.87,36.77,36.86,70160.0,36.6105,36.6701,36.5707,36.6602,70160.0
2025-03-14 10:30:00,36.84,36.99,36.83,36.98,95158.0,36.6403,36.7895,36.6304,36.7795,95158.0
2025-03-14 10:40:00,36.97,37.1,36.92,37.07,58798.0,36.7696,36.8989,36.7199,36.8691,58798.0
2025-03-14 10:50:00,37.07,37.24,37.07,37.24,88244.0,36.8691,37.0381,36.8691,37.0381,88244.0
2025-03-14 11:00:00,37.26,37.35,37.24,37.31,139948.0,37.058,37.1475,37.0381,37.1078,139948.0
2025-03-14 11:10:00,37.31,37.36,37.24,37.34,153676.0,37.1078,37.1575,37.0381,37.1376,153676.0
2025-03-14 11:20:00,37.34,37.38,37.32,37.38,86384.0,37.1376,37.1774,37.1177,37.1774,86384.0
2025-03-14 11:30:00,37.38,37.4,37.26,37.27,84154.0,37.1774,37.1973,37.058,37.068,84154.0
2025-03-14 11:40:00,37.27,37.34,37.26,37.31,62716.0,37.068,37.1376,37.058,37.1078,62716.0
2025-03-14 11:50:00,37.3,37.36,37.26,37.35,103406.0,37.0978,37.1575,37.058,37.1475,103406.0
2025-03-14 12:00:00,37.38,37.43,37.35,37.42,126592.0,37.1774,37.2271,37.1475,37.2172,126592.0
2025-03-14 12:10:00,37.42,37.43,37.29,37.29,98312.0,37.2172,37.2271,37.0879,37.0879,98312.0
2025-03-14 12:20:00,37.3,37.34,37.23,37.27,98412.0,37.0978,37.1376,37.0282,37.068,98412.0
2025-03-14 12:30:00,37.27,37.34,37.25,37.3,89164.0,37.068,37.1376,37.0481,37.0978,89164.0
2025-03-14 12:40:00,37.3,37.35,37.3,37.34,49902.0,37.0978,37.1475,37.0978,37.1376,49902.0
2025-03-14 12:50:00,37.35,37.45,37.35,37.41,95740.0,37.1475,37.247,37.1475,37.2072,95740.0
2025-03-14 13:00:00,37.41,37.46,37.38,37.43,91220.0,37.2072,37.2569,37.1774,37.2271,91220.0
2025-03-14 13:10:00,37.43,37.49,37.4,37.42,108554.0,37.2271,37.2868,37.1973,37.2172,108554.0
2025-03-14 13:20:00,37.41,37.44,37.37,37.4,54036.0,37.2072,37.237,37.1674,37.1973,54036.0
2025-03-14 13:30:00,37.41,37.46,37.37,37.43,72450.0,37.2072,37.2569,37.1674,37.2271,72450.0
2025-03-14 13:40:00,37.44,37.44,37.34,37.38,67080.0,37.237,37.237,37.1376,37.1774,67080.0
2025-03-14 13:50:00,37.39,37.44,37.37,37.37,74720.0,37.1873,37.237,37.1674,37.1674,74720.0
2025-03-14 14:00:00,37.38,37.46,37.38,37.46,77850.0,37.1774,37.2569,37.1774,37.2569,77850.0
2025-03-14 14:10:00,37.46,37.47,37.41,37.45,67328.0,37.2569,37.2669,37.2072,37.247,67328.0
2025-03-14 14:20:00,37.44,37.49,37.44,37.47,68714.0,37.237,37.2868,37.237,37.2669,68714.0
2025-03-14 14:30:00,37.48,37.55,37.48,37.54,119072.0,37.2768,37.3465,37.2768,37.3365,119072.0
2025-03-14 14:40:00,37.55,37.6,37.51,37.57,89718.0,37.3465,37.3962,37.3067,37.3663,89718.0
2025-03-14 14:50:00,37.56,37.58,37.52,37.56,71858.0,37.3564,37.3763,37.3166,37.3564,71858.0
2025-03-14 15:00:00,37.56,37.63,37.54,37.62,119336.0,37.3564,37.426,37.3365,37.4161,119336.0
2025-03-14 15:10:00,37.61,37.65,37.6,37.62,78806.0,37.4061,37.4459,37.3962,37.4161,78806.0
2025-03-14 15:20:00,37.61,37.63,37.6,37.6,75596.0,37.4061,37.426,37.3962,37.3962,75596.0
2025-03-14 15:30:00,37.6,37.61,37.45,37.49,167092.0,37.3962,37.4061,37.247,37.2868,167092.0
2025-03-14 15:40:00,37.49,37.55,37.46,37.55,207460.0,37.2868,37.3465,37.2569,37.3465,207460.0
2025-03-14 15:50:00,37.55,37.68,37.46,37.62,827736.0,37.3465,37.4757,37.2569,37.4161,827736.0
2025-03-17 09:30:00,37.62,37.99,37.58,37.96,213408.0,37.4161,37.7841,37.3763,37.7542,213408.0
2025-03-17 09:40:00,37.98,38.19,37.96,38.16,75862.0,37.7741,37.983,37.7542,37.9531,75862.0
2025-03-17 09:50:00,38.12,38.13,37.91,37.94,40474.0,37.9134,37.9233,37.7045,37.7343,40474.0
2025-03-17 10:00:00,37.93,38.07,37.9,37.93,45650.0,37.7244,37.8636,37.6946,37.7244,45650.0
2025-03-17 10:10:00,37.93,37.99,37.88,37.92,32376.0,37.7244,37.7841,37.6747,37.7144,32376.0
2025-03-17 10:20:00,37.92,37.98,37.91,37.95,24398.0,37.7144,37.7741,37.7045,37.7443,24398.0
2025-03-17 10:30:00,37.95,38.01,37.9,37.99,29026.0,37.7443,37.804,37.6946,37.7841,29026.0
2025-03-17 10:40:00,37.95,38.01,37.92,37.96,35200.0,37.7443,37.804,37.7144,37.7542,35200.0
2025-03-17 10:50:00,37.94,37.94,37.84,37.88,31496.0,37.7343,37.7343,37.6349,37.6747,31496.0
2025-03-17 11:00:00,37.88,37.99,37.88,37.93,40352.0,37.6747,37.7841,37.6747,37.7244,40352.0
2025-03-17 11:10:00,37.94,38.01,37.92,38.0,17678.0,37.7343,37.804,37.7144,37.794,17678.0
2025-03-17 11:20:00,38.0,38.02,37.98,38.0,23964.0,37.794,37.8139,37.7741,37.794,23964.0
2025-03-17 11:30:00,38.0,38.0,37.88,37.88,14570.0,37.794,37.794,37.6747,37.6747,14570.0
2025-03-17 11:40:00,37.88,37.92,37.87,37.91,21404.0,37.6747,37.7144,37.6647,37.7045,21404.0
2025-03-17 11:50:00,37.91,37.94,37.85,37.85,32792.0,37.7045,37.7343,37.6448,37.6448,32792.0
2025-03-17 12:00:00,37.85,37.92,37.84,37.9,16898.0,37.6448,37.7144,37.6349,37.6946,16898.0
2025-03-17 12:10:00,37.89,37.9,37.82,37.85,18136.0,37.6846,37.6946,37.615,37.6448,18136.0
2025-03-17 12:20:00,37.85,37.85,37.82,37.85,50018.0,37.6448,37.6448,37.615,37.6448,50018.0
2025-03-17 12:30:00,37.85,37.88,37.85,37.85,29874.0,37.6448,37.6747,37.6448,37.6448,29874.0
2025-03-17 12:40:00,37.85,37.9,37.83,37.9,26970.0,37.6448,37.6946,37.6249,37.6946,26970.0
2025-03-17 12:50:00,37.9,37.93,37.88,37.89,17886.0,37.6946,37.7244,37.6747,37.6846,17886.0
2025-03-17 13:00:00,37.9,37.91,37.85,37.9,24016.0,37.6946,37.7045,37.6448,37.6946,24016.0
2025-03-17 13:10:00,37.9,37.93,37.89,37.91,11062.0,37.6946,37.7244,37.6846,37.7045,11062.0
2025-03-17 13:20:00,37.92,37.94,37.91,37.92,17042.0,37.7144,37.7343,37.7045,37.7144,17042.0
2025-03-17 13:30:00,37.92,37.95,37.91,37.92,32704.0,37.7144,37.7443,37.7045,37.7144,32704.0
2025-03-17 13:40:00,37.93,37.99,37.91,37.98,14662.0,37.7244,37.7841,37.7045,37.7741,14662.0
2025-03-17 13:50:00,37.99,38.06,37.99,38.06,34944.0,37.7841,37.8537,37.7841,37.8537,34944.0
2025-03-17 14:00:00,38.06,38.12,38.05,38.1,39560.0,37.8537,37.9134,37.8437,37.8935,39560.0
2025-03-17 14:10:00,38.1,38.14,38.07,38.13,38448.0,37.8935,37.9333,37.8636,37.9233,38448.0
2025-03-17 14:20:00,38.13,38.15,38.1,38.12,38590.0,37.9233,37.9432,37.8935,37.9134,38590.0
2025-03-17 14:30:00,38.11,38.16,38.1,38.11,36136.0,37.9034,37.9531,37.8935,37.9034,36136.0
2025-03-17 14:40:00,38.1,38.1,38.06,38.07,43588.0,37.8935,37.8935,37.8537,37.8636,43588.0
2025-03-17 14:50:00,38.07,38.08,38.02,38.03,74936.0,37.8636,37.8736,37.8139,37.8238,74936.0
2025-03-17 15:00:00,38.04,38.04,37.98,37.99,103688.0,37.8338,37.8338,37.7741,37.7841,103688.0
2025-03-17 15:10:00,37.98,38.0,37.96,37.98,38794.0,37.7741,37.794,37.7542,37.7741,38794.0
2025-03-17 15:20:00,37.99,38.11,37.98,38.09,68054.0,37.7841,37.9034,37.7741,37.8835,68054.0
2025-03-17 15:30:00,38.09,38.11,38.04,38.06,77146.0,37.8835,37.9034,37.8338,37.8537,77146.0
2025-03-17 15:40:00,38.06,38.1,38.05,38.09,117654.0,37.8537,37.8935,37.8437,37.8835,117654.0
2025-03-17 15:50:00,38.09,38.13,38.0,38.04,539276.0,37.8835,37.9233,37.794,37.8338,539276.0
2025-03-18 09:30:00,37.91,38.02,37.74,37.9,142542.0,37.7045,37.8139,37.5354,37.6946,142542.0
2025-03-18 09:40:00,37.92,38.04,37.85,37.93,118738.0,37.7144,37.8338,37.6448,37.7244,118738.0
2025-03-18 09:50:00,37.94,37.99,37.82,37.98,128740.0,37.7343,37.7841,37.615,37.7741,128740.0
2025-03-18 10:00:00,37.99,38.06,37.91,37.99,58738.0,37.7841,37.8537,37.7045,37.7841,58738.0
2025-03-18 10:10:00,37.97,38.05,37.93,38.04,37510.0,37.7642,37.8437,37.7244,37.8338,37510.0
2025-03-18 10:20:00,38.04,38.13,38.02,38.1,70208.0,37.8338,37.9233,37.8139,37.8935,70208.0
2025-03-18 10:30:00,38.09,38.14,38.02,38.05,48670.0,37.8835,37.9333,37.8139,37.8437,48670.0
2025-03-18 10:40:00,38.06,38.09,38.03,38.06,39700.0,37.8537,37.8835,37.8238,37.8537,39700.0
2025-03-18 10:50:00,38.06,38.15,38.06,38.13,48566.0,37.8537,37.9432,37.8537,37.9233,48566.0
2025-03-18 11:00:00,38.13,38.15,38.04,38.1,44226.0,37.9233,37.9432,37.8338,37.8935,44226.0
2025-03-18 11:10:00,38.12,38.12,37.98,37.98,34558.0,37.9134,37.9134,37.7741,37.7741,34558.0
2025-03-18 11:20:00,37.99,37.99,37.9,37.9,38818.0,37.7841,37.7841,37.6946,37.6946,38818.0
2025-03-18 11:30:00,37.9,37.95,37.84,37.95,90774.0,37.6946,37.7443,37.6349,37.7443,90774.0
2025-03-18 11:40:00,37.96,37.98,37.91,37.94,37166.0,37.7542,37.7741,37.7045,37.7343,37166.0
2025-03-18 11:50:00,37.92,37.94,37.88,37.92,32668.0,37.7144,37.7343,37.6747,37.7144,32668.0
2025-03-18 12:00:00,37.91,37.96,37.91,37.93,29732.0,37.7045,37.7542,37.7045,37.7244,29732.0
2025-03-18 12:10:00,37.94,38.04,37.94,37.97,43846.0,37.7343,37.8338,37.7343,37.7642,43846.0
2025-03-18 12:20:00,37.98,38.03,37.96,38.03,22324.0,37.7741,37.8238,37.7542,37.8238,22324.0
2025-03-18 12:30:00,38.03,38.05,37.96,37.99,38502.0,37.8238,37.8437,37.7542,37.7841,38502.0
2025-03-18 12:40:00,37.99,38.01,37.93,37.94,30044.0,37.7841,37.804,37.7244,37.7343,30044.0
2025-03-18 12:50:00,37.94,38.01,37.9,37.98,32228.0,37.7343,37.804,37.6946,37.7741,32228.0
2025-03-18 13:00:00,37.99,37.99,37.95,37.96,30180.0,37.7841,37.7841,37.7443,37.7542,30180.0
2025-03-18 13:10:00,37.96,38.02,37.94,37.97,61468.0,37.7542,37.8139,37.7343,37.7642,61468.0
2025-03-18 13:20:00,37.98,38.1,37.97,38.09,56898.0,37.7741,37.8935,37.7642,37.8835,56898.0
2025-03-18 13:30:00,38.09,38.15,38.07,38.11,21372.0,37.8835,37.9432,37.8636,37.9034,21372.0
2025-03-18 13:40:00,38.11,38.15,38.1,38.13,18102.0,37.9034,37.9432,37.8935,37.9233,18102.0
2025-03-18 13:50:00,38.13,38.13,38.04,38.07,16744.0,37.9233,37.9233,37.8338,37.8636,16744.0
2025-03-18 14:00:00,38.07,38.11,38.06,38.1,23236.0,37.8636,37.9034,37.8537,37.8935,23236.0
2025-03-18 14:10:00,38.1,38.12,38.08,38.1,16438.0,37.8935,37.9134,37.8736,37.8935,16438.0
2025-03-18 14:20:00,38.1,38.17,38.07,38.07,28382.0,37.8935,37.9631,37.8636,37.8636,28382.0
2025-03-18 14:30:00,38.08,38.13,38.08,38.1,173108.0,37.8736,37.9233,37.8736,37.8935,173108.0
2025-03-18 14:40:00,38.08,38.12,38.06,38.09,271746.0,37.8736,37.9134,37.8537,37.8835,271746.0
2025-03-18 14:50:00,38.1,38.13,38.07,38.12,143774.0,37.8935,37.9233,37.8636,37.9134,143774.0
2025-03-18 15:00:00,38.1,38.12,38.05,38.06,71810.0,37.8935,37.9134,37.8437,37.8537,71810.0
2025-03-18 15:10:00,38.06,38.1,38.05,38.08,34862.0,37.8537,37.8935,37.8437,37.8736,34862.0
2025-03-18 15:20:00,38.06,38.1,38.05,38.1,27912.0,37.8537,37.8935,37.8437,37.8935,27912.0
2025-03-18 15:30:00,38.1,38.12,38.07,38.11,59766.0,37.8935,37.9134,37.8636,37.9034,59766.0
2025-03-18 15:40:00,38.1,38.12,38.05,38.09,64446.0,37.8935,37.9134,37.8437,37.8835,64446.0
2025-03-18 15:50:00,38.09,38.12,37.98,38.06,586824.0,37.8835,37.9134,37.7741,37.8537,586824.0
2025-03-19 09:30:00,38.08,38.17,38.0,38.08,140812.0,37.8736,37.9631,37.794,37.8736,140812.0
2025-03-19 09:40:00,38.08,38.1,37.93,38.02,73584.0,37.8736,37.8935,37.7244,37.8139,73584.0
2025-03-19 09:50:00,38.02,38.08,38.0,38.01,21764.0,37.8139,37.8736,37.794,37.804,21764.0
2025-03-19 10:00:00,38.01,38.05,37.97,38.0,94422.0,37.804,37.8437,37.7642,37.794,94422.0
2025-03-19 10:10:00,38.02,38.05,37.98,38.04,38038.0,37.8139,37.8437,37.7741,37.8338,38038.0
2025-03-19 10:20:00,38.03,38.1,38.03,38.07,45306.0,37.8238,37.8935,37.8238,37.8636,45306.0
2025-03-19 10:30:00,38.07,38.08,38.02,38.05,27572.0,37.8636,37.8736,37.8139,37.8437,27572.0
2025-03-19 10:40:00,38.04,38.05,37.99,38.03,11288.0,37.8338,37.8437,37.7841,37.8238,11288.0
2025-03-19 10:50:00,38.04,38.04,37.97,38.01,36512.0,37.8338,37.8338,37.7642,37.804,36512.0
2025-03-19 11:00:00,38.02,38.15,38.02,38.15,149914.0,37.8139,37.9432,37.8139,37.9432,149914.0
2025-03-19 11:10:00,38.15,38.21,38.12,38.12,33696.0,37.9432,38.0029,37.9134,37.9134,33696.0
2025-03-19 11:20:00,38.1,38.24,38.1,38.22,35552.0,37.8935,38.0327,37.8935,38.0128,35552.0
2025-03-19 11:30:00,38.21,38.22,38.17,38.18,18720.0,38.0029,38.0128,37.9631,37.973,18720.0
2025-03-19 11:40:00,38.19,38.21,38.14,38.16,23182.0,37.983,38.0029,37.9333,37.9531,23182.0
2025-03-19 11:50:00,38.16,38.24,38.16,38.24,26020.0,37.9531,38.0327,37.9531,38.0327,26020.0
2025-03-19 12:00:00,38.23,38.27,38.22,38.22,29548.0,38.0228,38.0625,38.0128,38.0128,29548.0
2025-03-19 12:10:00,38.23,38.26,38.2,38.21,27938.0,38.0228,38.0526,37.9929,38.0029,27938.0
2025-03-19 12:20:00,38.2,38.22,38.18,38.22,26684.0,37.9929,38.0128,37.973,38.0128,26684.0
2025-03-19 12:30:00,38.23,38.24,38.2,38.22,35872.0,38.0228,38.0327,37.9929,38.0128,35872.0
2025-03-19 12:40:00,38.22,38.24,38.21,38.22,27058.0,38.0128,38.0327,38.0029,38.0128,27058.0
2025-03-19 12:50:00,38.23,38.24,38.19,38.19,13820.0,38.0228,38.0327,37.983,37.983,13820.0
2025-03-19 13:00:00,38.19,38.21,38.1,38.11,19976.0,37.983,38.0029,37.8935,37.9034,19976.0
2025-03-19 13:10:00,38.1,38.12,38.05,38.08,21188.0,37.8935,37.9134,37.8437,37.8736,21188.0
2025-03-19 13:20:00,38.07,38.08,38.01,38.04,20372.0,37.8636,37.8736,37.804,37.8338,20372.0
2025-03-19 13:30:00,38.04,38.09,38.02,38.09,17324.0,37.8338,37.8835,37.8139,37.8835,17324.0
2025-03-19 13:40:00,38.08,38.08,37.97,37.97,31676.0,37.8736,37.8736,37.7642,37.7642,31676.0
2025-03-19 13:50:00,37.98,38.02,37.97,37.97,31356.0,37.7741,37.8139,37.7642,37.7642,31356.0
2025-03-19 14:00:00,37.94,38.09,37.9,38.02,34408.0,37.7343,37.8835,37.6946,37.8139,34408.0
2025-03-19 14:10:00,38.02,38.07,38.01,38.06,20308.0,37.8139,37.8636,37.804,37.8537,20308.0
2025-03-19 14:20:00,38.07,38.08,37.99,38.0,34536.0,37.8636,37.8736,37.7841,37.794,34536.0
2025-03-19 14:30:00,38.01,38.15,38.01,38.08,44478.0,37.804,37.9432,37.804,37.8736,44478.0
2025-03-19 14:40:00,38.1,38.18,38.07,38.13,28310.0,37.8935,37.973,37.8636,37.9233,28310.0
2025-03-19 14:50:00,38.14,38.24,38.12,38.19,29348.0,37.9333,38.0327,37.9134,37.983,29348.0
2025-03-19 15:00:00,38.2,38.38,38.2,38.38,103842.0,37.9929,38.172,37.9929,38.172,103842.0
2025-03-19 15:10:00,38.41,38.41,38.33,38.38,47724.0,38.2018,38.2018,38.1222,38.172,47724.0
2025-03-19 15:20:00,38.38,38.38,38.27,38.3,42616.0,38.172,38.172,38.0625,38.0924,42616.0
2025-03-19 15:30:00,38.31,38.38,38.24,38.25,60766.0,38.1023,38.172,38.0327,38.0427,60766.0
2025-03-19 15:40:00,38.25,38.37,38.24,38.29,87160.0,38.0427,38.162,38.0327,38.0824,87160.0
2025-03-19 15:50:00,38.29,38.29,38.16,38.24,312598.0,38.0824,38.0824,37.9531,38.0327,312598.0
2025-03-20 09:30:00,37.77,38.01,37.65,37.69,126916.0,37.5653,37.804,37.4459,37.4857,126916.0
2025-03-20 09:40:00,37.69,37.87,37.63,37.87,20406.0,37.4857,37.6647,37.426,37.6647,20406.0
2025-03-20 09:50:00,37.88,38.05,37.83,38.01,31782.0,37.6747,37.8437,37.6249,37.804,31782.0
2025-03-20 10:00:00,38.04,38.08,38.01,38.02,16574.0,37.8338,37.8736,37.804,37.8139,16574.0
2025-03-20 10:10:00,38.02,38.08,37.99,38.05,45378.0,37.8139,37.8736,37.7841,37.8437,45378.0
2025-03-20 10:20:00,38.06,38.21,38.02,38.16,35204.0,37.8537,38.0029,37.8139,37.9531,35204.0
2025-03-20 10:30:00,38.16,38.16,38.06,38.12,48118.0,37.9531,37.9531,37.8537,37.9134,48118.0
2025-03-20 10:40:00,38.13,38.2,38.12,38.19,34040.0,37.9233,37.9929,37.9134,37.983,34040.0
2025-03-20 10:50:00,38.18,38.18,38.09,38.12,49184.0,37.973,37.973,37.8835,37.9134,49184.0
2025-03-20 11:00:00,38.13,38.16,38.13,38.15,18586.0,37.9233,37.9531,37.9233,37.9432,18586.0
2025-03-20 11:10:00,38.15,38.17,38.03,38.03,14730.0,37.9432,37.9631,37.8238,37.8238,14730.0
2025-03-20 11:20:00,38.04,38.06,38.02,38.02,18430.0,37.8338,37.8537,37.8139,37.8139,18430.0
2025-03-20 11:30:00,38.0,38.01,37.94,37.95,24212.0,37.794,37.804,37.7343,37.7443,24212.0
2025-03-20 11:40:00,37.95,37.99,37.95,37.99,9168.0,37.7443,37.7841,37.7443,37.7841,9168.0
2025-03-20 11:50:00,37.99,38.02,37.98,37.98,12370.0,37.7841,37.8139,37.7741,37.7741,12370.0
2025-03-20 12:00:00,37.98,38.04,37.97,37.99,28188.0,37.7741,37.8338,37.7642,37.7841,28188.0
2025-03-20 12:10:00,37.99,37.99,37.94,37.97,24378.0,37.7841,37.7841,37.7343,37.7642,24378.0
2025-03-20 12:20:00,37.97,37.98,37.92,37.93,13644.0,37.7642,37.7741,37.7144,37.7244,13644.0
2025-03-20 12:30:00,37.93,37.96,37.91,37.96,13558.0,37.7244,37.7542,37.7045,37.7542,13558.0
2025-03-20 12:40:00,37.95,37.95,37.88,37.88,10090.0,37.7443,37.7443,37.6747,37.6747,10090.0
2025-03-20 12:50:00,37.87,37.9,37.85,37.87,12256.0,37.6647,37.6946,37.6448,37.6647,12256.0
2025-03-20 13:00:00,37.87,37.96,37.85,37.95,32828.0,37.6647,37.7542,37.6448,37.7443,32828.0
2025-03-20 13:10:00,37.95,37.95,37.9,37.92,11952.0,37.7443,37.7443,37.6946,37.7144,11952.0
2025-03-20 13:20:00,37.93,37.93,37.77,37.78,22646.0,37.7244,37.7244,37.5653,37.5752,22646.0
2025-03-20 13:30:00,37.77,37.82,37.77,37.8,18408.0,37.5653,37.615,37.5653,37.5951,18408.0
2025-03-20 13:40:00,37.8,37.8,37.75,37.76,22216.0,37.5951,37.5951,37.5454,37.5553,22216.0
2025-03-20 13:50:00,37.76,37.76,37.68,37.68,44564.0,37.5553,37.5553,37.4757,37.4757,44564.0
2025-03-20 14:00:00,37.68,37.73,37.67,37.72,40346.0,37.4757,37.5255,37.4658,37.5155,40346.0
2025-03-20 14:10:00,37.72,37.77,37.72,37.74,30042.0,37.5155,37.5653,37.5155,37.5354,30042.0
2025-03-20 14:20:00,37.73,37.74,37.68,37.69,35510.0,37.5255,37.5354,37.4757,37.4857,35510.0
2025-03-20 14:30:00,37.68,37.74,37.64,37.73,27766.0,37.4757,37.5354,37.436,37.5255,27766.0
2025-03-20 14:40:00,37.73,37.77,37.71,37.77,26470.0,37.5255,37.5653,37.5056,37.5653,26470.0
2025-03-20 14:50:00,37.77,37.84,37.74,37.76,23506.0,37.5653,37.6349,37.5354,37.5553,23506.0
2025-03-20 15:00:00,37.76,37.81,37.73,37.74,22570.0,37.5553,37.605,37.5255,37.5354,22570.0
2025-03-20 15:10:00,37.74,37.81,37.74,37.8,25716.0,37.5354,37.605,37.5354,37.5951,25716.0
2025-03-20 15:20:00,37.81,37.84,37.76,37.76,30586.0,37.605,37.6349,37.5553,37.5553,30586.0
2025-03-20 15:30:00,37.76,37.79,37.72,37.74,64634.0,37.5553,37.5852,37.5155,37.5354,64634.0
2025-03-20 15:40:00,37.73,37.83,37.73,37.83,43674.0,37.5255,37.6249,37.5255,37.6249,43674.0
2025-03-20 15:50:00,37.82,37.86,37.73,37.75,428552.0,37.615,37.6548,37.5255,37.5454,428552.0
2025-03-21 09:30:00,37.52,37.67,37.5,37.55,1037904.0,37.3166,37.4658,37.2967,37.3465,1037904.0
2025-03-21 09:40:00,37.54,37.57,37.39,37.43,57730.0,37.3365,37.3663,37.1873,37.2271,57730.0
2025-03-21 09:50:00,37.44,37.51,37.34,37.5,56628.0,37.237,37.3067,37.1376,37.2967,56628.0
2025-03-21 10:00:00,37.5,37.52,37.26,37.29,63180.0,37.2967,37.3166,37.058,37.0879,63180.0
2025-03-21 10:10:00,37.28,37.32,37.23,37.28,48522.0,37.0779,37.1177,37.0282,37.0779,48522.0
2025-03-21 10:20:00,37.28,37.3,37.24,37.26,32652.0,37.0779,37.0978,37.0381,37.058,32652.0
2025-03-21 10:30:00,37.25,37.31,37.21,37.21,28040.0,37.0481,37.1078,37.0083,37.0083,28040.0
2025-03-21 10:40:00,37.21,37.3,37.2,37.29,37340.0,37.0083,37.0978,36.9983,37.0879,37340.0
2025-03-21 10:50:00,37.26,37.34,37.26,37.32,26604.0,37.058,37.1376,37.058,37.1177,26604.0
2025-03-21 11:00:00,37.33,37.36,37.31,37.36,29076.0,37.1276,37.1575,37.1078,37.1575,29076.0
2025-03-21 11:10:00,37.35,37.37,37.24,37.27,39810.0,37.1475,37.1674,37.0381,37.068,39810.0
2025-03-21 11:20:00,37.27,37.29,37.24,37.27,21600.0,37.068,37.0879,37.0381,37.068,21600.0
2025-03-21 11:30:00,37.28,37.3,37.26,37.29,22282.0,37.0779,37.0978,37.058,37.0879,22282.0
2025-03-21 11:40:00,37.29,37.29,37.23,37.27,25364.0,37.0879,37.0879,37.0282,37.068,25364.0
2025-03-21 11:50:00,37.25,37.26,37.21,37.22,21982.0,37.0481,37.058,37.0083,37.0182,21982.0
2025-03-21 12:00:00,37.23,37.26,37.18,37.25,35366.0,37.0282,37.058,36.9785,37.0481,35366.0
2025-03-21 12:10:00,37.24,37.4,37.24,37.37,43028.0,37.0381,37.1973,37.0381,37.1674,43028.0
2025-03-21 12:20:00,37.36,37.44,37.36,37.42,64398.0,37.1575,37.237,37.1575,37.2172,64398.0
2025-03-21 12:30:00,37.42,37.43,37.33,37.35,33978.0,37.2172,37.2271,37.1276,37.1475,33978.0
2025-03-21 12:40:00,37.35,37.41,37.33,37.41,32552.0,37.1475,37.2072,37.1276,37.2072,32552.0
2025-03-21 12:50:00,37.41,37.44,37.35,37.43,47772.0,37.2072,37.237,37.1475,37.2271,47772.0
2025-03-21 13:00:00,37.42,37.45,37.38,37.44,93136.0,37.2172,37.247,37.1774,37.237,93136.0
2025-03-21 13:10:00,37.44,37.44,37.38,37.38,46426.0,37.237,37.237,37.1774,37.1774,46426.0
2025-03-21 13:20:00,37.38,37.45,37.35,37.42,43540.0,37.1774,37.247,37.1475,37.2172,43540.0
2025-03-21 13:30:00,37.42,37.43,37.35,37.42,20640.0,37.2172,37.2271,37.1475,37.2172,20640.0
2025-03-21 13:40:00,37.42,37.55,37.42,37.55,40188.0,37.2172,37.3465,37.2172,37.3465,40188.0
2025-03-21 13:50:00,37.56,37.6,37.52,37.52,32356.0,37.3564,37.3962,37.3166,37.3166,32356.0
2025-03-21 14:00:00,37.52,37.54,37.47,37.51,31554.0,37.3166,37.3365,37.2669,37.3067,31554.0
2025-03-21 14:10:00,37.51,37.56,37.51,37.56,27646.0,37.3067,37.3564,37.3067,37.3564,27646.0
2025-03-21 14:20:00,37.56,37.57,37.47,37.47,15432.0,37.3564,37.3663,37.2669,37.2669,15432.0
2025-03-21 14:30:00,37.47,37.57,37.47,37.54,38418.0,37.2669,37.3663,37.2669,37.3365,38418.0
2025-03-21 14:40:00,37.55,37.59,37.51,37.52,26222.0,37.3465,37.3862,37.3067,37.3166,26222.0
2025-03-21 14:50:00,37.52,37.58,37.52,37.56,30484.0,37.3166,37.3763,37.3166,37.3564,30484.0
2025-03-21 15:00:00,37.56,37.57,37.48,37.48,43870.0,37.3564,37.3663,37.2768,37.2768,43870.0
2025-03-21 15:10:00,37.49,37.49,37.44,37.44,52430.0,37.2868,37.2868,37.237,37.237,52430.0
2025-03-21 15:20:00,37.44,37.56,37.44,37.5,108330.0,37.237,37.3564,37.237,37.2967,108330.0
2025-03-21 15:30:00,37.51,37.68,37.49,37.64,180798.0,37.3067,37.4757,37.2868,37.436,180798.0
2025-03-21 15:40:00,37.64,37.67,37.51,37.65,308794.0,37.436,37.4658,37.3067,37.4459,308794.0
2025-03-21 15:50:00,37.66,37.67,37.29,37.36,2123968.0,37.4559,37.4658,37.0879,37.1575,2123968.0
2025-03-24 09:30:00,37.82,38.14,37.69,38.02,133420.0,37.615,37.9333,37.4857,37.8139,133420.0
2025-03-24 09:40:00,38.04,38.08,37.92,38.04,86996.0,37.8338,37.8736,37.7144,37.8338,86996.0
2025-03-24 09:50:00,38.04,38.11,37.98,38.11,66202.0,37.8338,37.9034,37.7741,37.9034,66202.0
2025-03-24 10:00:00,38.1,38.15,38.04,38.12,61026.0,37.8935,37.9432,37.8338,37.9134,61026.0
2025-03-24 10:10:00,38.1,38.15,38.06,38.06,46750.0,37.8935,37.9432,37.8537,37.8537,46750.0
2025-03-24 10:20:00,38.04,38.05,37.97,37.99,26308.0,37.8338,37.8437,37.7642,37.7841,26308.0
2025-03-24 10:30:00,37.98,38.07,37.98,38.04,25774.0,37.7741,37.8636,37.7741,37.8338,25774.0
2025-03-24 10:40:00,38.03,38.03,37.96,37.98,23106.0,37.8238,37.8238,37.7542,37.7741,23106.0
2025-03-24 10:50:00,37.99,38.02,37.98,38.01,22340.0,37.7841,37.8139,37.7741,37.804,22340.0
2025-03-24 11:00:00,38.0,38.08,37.99,38.07,33006.0,37.794,37.8736,37.7841,37.8636,33006.0
2025-03-24 11:10:00,38.08,38.08,38.05,38.06,11894.0,37.8736,37.8736,37.8437,37.8537,11894.0
2025-03-24 11:20:00,38.06,38.08,38.02,38.06,31402.0,37.8537,37.8736,37.8139,37.8537,31402.0
2025-03-24 11:30:00,38.06,38.08,38.05,38.07,8692.0,37.8537,37.8736,37.8437,37.8636,8692.0
2025-03-24 11:40:00,38.07,38.17,38.04,38.12,64492.0,37.8636,37.9631,37.8338,37.9134,64492.0
2025-03-24 11:50:00,38.11,38.13,38.05,38.09,119618.0,37.9034,37.9233,37.8437,37.8835,119618.0
2025-03-24 12:00:00,38.09,38.13,38.08,38.13,20006.0,37.8835,37.9233,37.8736,37.9233,20006.0
2025-03-24 12:10:00,38.13,38.13,38.1,38.1,16470.0,37.9233,37.9233,37.8935,37.8935,16470.0
2025-03-24 12:20:00,38.11,38.14,38.1,38.11,46056.0,37.9034,37.9333,37.8935,37.9034,46056.0
2025-03-24 12:30:00,38.1,38.13,38.05,38.05,33302.0,37.8935,37.9233,37.8437,37.8437,33302.0
2025-03-24 12:40:00,38.04,38.1,38.02,38.1,43188.0,37.8338,37.8935,37.8139,37.8935,43188.0
2025-03-24 12:50:00,38.1,38.1,38.06,38.09,41432.0,37.8935,37.8935,37.8537,37.8835,41432.0
2025-03-24 13:00:00,38.07,38.13,38.07,38.11,38278.0,37.8636,37.9233,37.8636,37.9034,38278.0
2025-03-24 13:10:00,38.12,38.13,38.09,38.13,39632.0,37.9134,37.9233,37.8835,37.9233,39632.0
2025-03-24 13:20:00,38.13,38.18,38.12,38.17,45520.0,37.9233,37.973,37.9134,37.9631,45520.0
2025-03-24 13:30:00,38.18,38.22,38.18,38.2,49842.0,37.973,38.0128,37.973,37.9929,49842.0
2025-03-24 13:40:00,38.2,38.22,38.17,38.21,39684.0,37.9929,38.0128,37.9631,38.0029,39684.0
2025-03-24 13:50:00,38.21,38.23,38.2,38.23,32690.0,38.0029,38.0228,37.9929,38.0228,32690.0
2025-03-24 14:00:00,38.23,38.24,38.19,38.22,67268.0,38.0228,38.0327,37.983,38.0128,67268.0
2025-03-24 14:10:00,38.21,38.22,38.18,38.18,56058.0,38.0029,38.0128,37.973,37.973,56058.0
2025-03-24 14:20:00,38.18,38.27,38.16,38.23,70782.0,37.973,38.0625,37.9531,38.0228,70782.0
2025-03-24 14:30:00,38.23,38.34,38.22,38.33,66324.0,38.0228,38.1322,38.0128,38.1222,66324.0
2025-03-24 14:40:00,38.32,38.35,38.29,38.29,42828.0,38.1123,38.1421,38.0824,38.0824,42828.0
2025-03-24 14:50:00,38.3,38.32,38.28,38.32,24626.0,38.0924,38.1123,38.0725,38.1123,24626.0
2025-03-24 15:00:00,38.32,38.34,38.29,38.29,49084.0,38.1123,38.1322,38.0824,38.0824,49084.0
2025-03-24 15:10:00,38.28,38.34,38.26,38.33,38964.0,38.0725,38.1322,38.0526,38.1222,38964.0
2025-03-24 15:20:00,38.34,38.35,38.3,38.34,46398.0,38.1322,38.1421,38.0924,38.1322,46398.0
2025-03-24 15:30:00,38.35,38.4,38.33,38.39,52402.0,38.1421,38.1918,38.1222,38.1819,52402.0
2025-03-24 15:40:00,38.39,38.45,38.38,38.45,84780.0,38.1819,38.2416,38.172,38.2416,84780.0
2025-03-24 15:50:00,38.46,38.52,38.4,38.45,550588.0,38.2515,38.3112,38.1918,38.2416,550588.0
2025-03-25 09:30:00,38.43,38.7,38.43,38.63,62638.0,38.2217,38.4902,38.2217,38.4206,62638.0
2025-03-25 09:40:00,38.6,38.66,38.53,38.61,32560.0,38.3908,38.4504,38.3211,38.4007,32560.0
2025-03-25 09:50:00,38.59,38.68,38.57,38.62,28622.0,38.3808,38.4703,38.3609,38.4107,28622.0
2025-03-25 10:00:00,38.6,38.65,38.56,38.58,36672.0,38.3908,38.4405,38.351,38.3709,36672.0
2025-03-25 10:10:00,38.57,38.74,38.57,38.71,62456.0,38.3609,38.53,38.3609,38.5002,62456.0
2025-03-25 10:20:00,38.71,38.76,38.65,38.74,44390.0,38.5002,38.5499,38.4405,38.53,44390.0
2025-03-25 10:30:00,38.74,38.76,38.69,38.69,83214.0,38.53,38.5499,38.4803,38.4803,83214.0
2025-03-25 10:40:00,38.68,38.76,38.66,38.75,27830.0,38.4703,38.5499,38.4504,38.5399,27830.0
2025-03-25 10:50:00,38.74,38.76,38.67,38.76,44308.0,38.53,38.5499,38.4604,38.5499,44308.0
2025-03-25 11:00:00,38.77,38.79,38.74,38.77,36856.0,38.5598,38.5797,38.53,38.5598,36856.0
2025-03-25 11:10:00,38.77,38.84,38.74,38.77,50354.0,38.5598,38.6295,38.53,38.5598,50354.0
2025-03-25 11:20:00,38.77,38.8,38.7,38.7,30812.0,38.5598,38.5897,38.4902,38.4902,30812.0
2025-03-25 11:30:00,38.7,38.72,38.67,38.68,36102.0,38.4902,38.5101,38.4604,38.4703,36102.0
2025-03-25 11:40:00,38.67,38.69,38.57,38.57,39090.0,38.4604,38.4803,38.3609,38.3609,39090.0
2025-03-25 11:50:00,38.56,38.58,38.52,38.52,73938.0,38.351,38.3709,38.3112,38.3112,73938.0
2025-03-25 12:00:00,38.52,38.52,38.43,38.49,44552.0,38.3112,38.3112,38.2217,38.2814,44552.0
2025-03-25 12:10:00,38.49,38.5,38.45,38.48,13308.0,38.2814,38.2913,38.2416,38.2714,13308.0
2025-03-25 12:20:00,38.49,38.55,38.48,38.54,50776.0,38.2814,38.341,38.2714,38.3311,50776.0
2025-03-25 12:30:00,38.53,38.54,38.51,38.53,28488.0,38.3211,38.3311,38.3012,38.3211,28488.0
2025-03-25 12:40:00,38.53,38.56,38.52,38.56,37382.0,38.3211,38.351,38.3112,38.351,37382.0
2025-03-25 12:50:00,38.56,38.62,38.56,38.61,30284.0,38.351,38.4107,38.351,38.4007,30284.0
2025-03-25 13:00:00,38.62,38.65,38.62,38.65,34188.0,38.4107,38.4405,38.4107,38.4405,34188.0
2025-03-25 13:10:00,38.65,38.65,38.6,38.62,36290.0,38.4405,38.4405,38.3908,38.4107,36290.0
2025-03-25 13:20:00,38.62,38.63,38.57,38.58,49670.0,38.4107,38.4206,38.3609,38.3709,49670.0
2025-03-25 13:30:00,38.57,38.62,38.55,38.59,28622.0,38.3609,38.4107,38.341,38.3808,28622.0
2025-03-25 13:40:00,38.6,38.64,38.59,38.63,29656.0,38.3908,38.4305,38.3808,38.4206,29656.0
2025-03-25 13:50:00,38.63,38.63,38.59,38.59,32510.0,38.4206,38.4206,38.3808,38.3808,32510.0
2025-03-25 14:00:00,38.58,38.6,38.57,38.59,41272.0,38.3709,38.3908,38.3609,38.3808,41272.0
2025-03-25 14:10:00,38.59,38.6,38.52,38.57,41554.0,38.3808,38.3908,38.3112,38.3609,41554.0
2025-03-25 14:20:00,38.58,38.59,38.54,38.56,68558.0,38.3709,38.3808,38.3311,38.351,68558.0
2025-03-25 14:30:00,38.56,38.59,38.55,38.57,36668.0,38.351,38.3808,38.341,38.3609,36668.0
2025-03-25 14:40:00,38.57,38.57,38.52,38.54,54762.0,38.3609,38.3609,38.3112,38.3311,54762.0
2025-03-25 14:50:00,38.54,38.56,38.54,38.55,28868.0,38.3311,38.351,38.3311,38.341,28868.0
2025-03-25 15:00:00,38.55,38.64,38.55,38.59,75684.0,38.341,38.4305,38.341,38.3808,75684.0
2025-03-25 15:10:00,38.59,38.62,38.57,38.61,67484.0,38.3808,38.4107,38.3609,38.4007,67484.0
2025-03-25 15:20:00,38.6,38.6,38.55,38.58,54662.0,38.3908,38.3908,38.341,38.3709,54662.0
2025-03-25 15:30:00,38.58,38.6,38.39,38.55,211078.0,38.3709,38.3908,38.1819,38.341,211078.0
2025-03-25 15:40:00,38.55,38.63,38.54,38.63,67554.0,38.341,38.4206,38.3311,38.4206,67554.0
2025-03-25 15:50:00,38.63,38.63,38.52,38.55,338164.0,38.4206,38.4206,38.3112,38.341,338164.0
2025-03-26 09:30:00,38.59,38.71,38.48,38.71,50388.0,38.3808,38.5002,38.2714,38.5002,50388.0
2025-03-26 09:40:00,38.71,38.77,38.67,38.77,96728.0,38.5002,38.5598,38.4604,38.5598,96728.0
2025-03-26 09:50:00,38.76,38.87,38.76,38.83,36630.0,38.5499,38.6593,38.5499,38.6195,36630.0
2025-03-26 10:00:00,38.83,38.99,38.81,38.96,68320.0,38.6195,38.7786,38.5996,38.7488,68320.0
2025-03-26 10:10:00,38.97,39.03,38.93,39.02,48046.0,38.7588,38.8184,38.719,38.8085,48046.0
2025-03-26 10:20:00,39.0,39.06,38.97,38.99,67766.0,38.7886,38.8483,38.7588,38.7786,67766.0
2025-03-26 10:30:00,38.98,39.05,38.97,39.02,45728.0,38.7687,38.8383,38.7588,38.8085,45728.0
2025-03-26 10:40:00,39.02,39.06,38.99,39.01,28738.0,38.8085,38.8483,38.7786,38.7985,28738.0
2025-03-26 10:50:00,39.01,39.01,38.92,38.96,33996.0,38.7985,38.7985,38.709,38.7488,33996.0
2025-03-26 11:00:00,38.96,38.97,38.9,38.92,27474.0,38.7488,38.7588,38.6891,38.709,27474.0
2025-03-26 11:10:00,38.92,38.94,38.83,38.85,39554.0,38.709,38.7289,38.6195,38.6394,39554.0
2025-03-26 11:20:00,38.82,38.84,38.77,38.77,22182.0,38.6096,38.6295,38.5598,38.5598,22182.0
2025-03-26 11:30:00,38.76,38.78,38.74,38.77,22762.0,38.5499,38.5698,38.53,38.5598,22762.0
2025-03-26 11:40:00,38.77,38.79,38.76,38.78,32376.0,38.5598,38.5797,38.5499,38.5698,32376.0
2025-03-26 11:50:00,38.78,38.8,38.72,38.74,45480.0,38.5698,38.5897,38.5101,38.53,45480.0
2025-03-26 12:00:00,38.74,38.77,38.72,38.74,69636.0,38.53,38.5598,38.5101,38.53,69636.0
2025-03-26 12:10:00,38.74,38.79,38.74,38.77,27900.0,38.53,38.5797,38.53,38.5598,27900.0
2025-03-26 12:20:00,38.78,38.82,38.77,38.82,22996.0,38.5698,38.6096,38.5598,38.6096,22996.0
2025-03-26 12:30:00,38.82,38.84,38.79,38.79,15080.0,38.6096,38.6295,38.5797,38.5797,15080.0
2025-03-26 12:40:00,38.79,38.82,38.78,38.81,20422.0,38.5797,38.6096,38.5698,38.5996,20422.0
2025-03-26 12:50:00,38.81,38.81,38.71,38.73,48280.0,38.5996,38.5996,38.5002,38.5201,48280.0
2025-03-26 13:00:00,38.72,38.75,38.7,38.72,70666.0,38.5101,38.5399,38.4902,38.5101,70666.0
2025-03-26 13:10:00,38.72,38.76,38.68,38.69,41754.0,38.5101,38.5499,38.4703,38.4803,41754.0
2025-03-26 13:20:00,38.69,38.7,38.62,38.62,35412.0,38.4803,38.4902,38.4107,38.4107,35412.0
2025-03-26 13:30:00,38.62,38.66,38.61,38.66,34542.0,38.4107,38.4504,38.4007,38.4504,34542.0
2025-03-26 13:40:00,38.66,38.7,38.62,38.63,36060.0,38.4504,38.4902,38.4107,38.4206,36060.0
2025-03-26 13:50:00,38.63,38.68,38.63,38.64,64460.0,38.4206,38.4703,38.4206,38.4305,64460.0
2025-03-26 14:00:00,38.64,38.67,38.6,38.65,99798.0,38.4305,38.4604,38.3908,38.4405,99798.0
2025-03-26 14:10:00,38.66,38.7,38.65,38.66,31958.0,38.4504,38.4902,38.4405,38.4504,31958.0
2025-03-26 14:20:00,38.66,38.7,38.64,38.66,36098.0,38.4504,38.4902,38.4305,38.4504,36098.0
2025-03-26 14:30:00,38.65,38.69,38.65,38.67,35402.0,38.4405,38.4803,38.4405,38.4604,35402.0
2025-03-26 14:40:00,38.67,38.7,38.62,38.63,55028.0,38.4604,38.4902,38.4107,38.4206,55028.0
2025-03-26 14:50:00,38.63,38.64,38.6,38.64,29982.0,38.4206,38.4305,38.3908,38.4305,29982.0
2025-03-26 15:00:00,38.63,38.66,38.6,38.6,92566.0,38.4206,38.4504,38.3908,38.3908,92566.0
2025-03-26 15:10:00,38.6,38.64,38.59,38.63,30430.0,38.3908,38.4305,38.3808,38.4206,30430.0
2025-03-26 15:20:00,38.63,38.67,38.6,38.61,55176.0,38.4206,38.4604,38.3908,38.4007,55176.0
2025-03-26 15:30:00,38.62,38.66,38.6,38.61,50416.0,38.4107,38.4504,38.3908,38.4007,50416.0
2025-03-26 15:40:00,38.6,38.65,38.6,38.63,64008.0,38.3908,38.4405,38.3908,38.4206,64008.0
2025-03-26 15:50:00,38.63,38.67,38.54,38.55,488852.0,38.4206,38.4604,38.3311,38.341,488852.0
2025-03-27 09:30:00,38.63,38.71,38.35,38.6,119152.0,38.4206,38.5002,38.1421,38.3908,119152.0
2025-03-27 09:40:00,38.6,38.61,38.41,38.52,66356.0,38.3908,38.4007,38.2018,38.3112,66356.0
2025-03-27 09:50:00,38.54,38.66,38.49,38.65,56648.0,38.3311,38.4504,38.2814,38.4405,56648.0
2025-03-27 10:00:00,38.65,38.7,38.59,38.67,46486.0,38.4405,38.4902,38.3808,38.4604,46486.0
2025-03-27 10:10:00,38.66,38.83,38.6,38.83,44422.0,38.4504,38.6195,38.3908,38.6195,44422.0
2025-03-27 10:20:00,38.8,38.81,38.74,38.81,49790.0,38.5897,38.5996,38.53,38.5996,49790.0
2025-03-27 10:30:00,38.8,38.83,38.78,38.83,44948.0,38.5897,38.6195,38.5698,38.6195,44948.0
2025-03-27 10:40:00,38.83,38.87,38.79,38.8,61494.0,38.6195,38.6593,38.5797,38.5897,61494.0
2025-03-27 10:50:00,38.79,38.83,38.78,38.8,41742.0,38.5797,38.6195,38.5698,38.5897,41742.0
2025-03-27 11:00:00,38.8,38.81,38.76,38.77,53606.0,38.5897,38.5996,38.5499,38.5598,53606.0
2025-03-27 11:10:00,38.79,38.84,38.77,38.84,49588.0,38.5797,38.6295,38.5598,38.6295,49588.0
2025-03-27 11:20:00,38.83,38.83,38.8,38.82,73844.0,38.6195,38.6195,38.5897,38.6096,73844.0
2025-03-27 11:30:00,38.82,38.83,38.73,38.74,40156.0,38.6096,38.6195,38.5201,38.53,40156.0
2025-03-27 11:40:00,38.75,38.75,38.69,38.69,54388.0,38.5399,38.5399,38.4803,38.4803,54388.0
2025-03-27 11:50:00,38.69,38.71,38.6,38.67,21856.0,38.4803,38.5002,38.3908,38.4604,21856.0
2025-03-27 12:00:00,38.66,38.81,38.66,38.81,44202.0,38.4504,38.5996,38.4504,38.5996,44202.0
2025-03-27 12:10:00,38.81,38.81,38.74,38.79,27682.0,38.5996,38.5996,38.53,38.5797,27682.0
2025-03-27 12:20:00,38.79,38.83,38.76,38.8,48786.0,38.5797,38.6195,38.5499,38.5897,48786.0
2025-03-27 12:30:00,38.79,38.81,38.72,38.76,29382.0,38.5797,38.5996,38.5101,38.5499,29382.0
2025-03-27 12:40:00,38.75,38.76,38.66,38.66,17408.0,38.5399,38.5499,38.4504,38.4504,17408.0
2025-03-27 12:50:00,38.68,38.68,38.62,38.63,44638.0,38.4703,38.4703,38.4107,38.4206,44638.0
2025-03-27 13:00:00,38.63,38.68,38.59,38.67,23278.0,38.4206,38.4703,38.3808,38.4604,23278.0
2025-03-27 13:10:00,38.68,38.71,38.66,38.69,26724.0,38.4703,38.5002,38.4504,38.4803,26724.0
2025-03-27 13:20:00,38.69,38.73,38.69,38.69,26330.0,38.4803,38.5201,38.4803,38.4803,26330.0
2025-03-27 13:30:00,38.69,38.73,38.66,38.67,26488.0,38.4803,38.5201,38.4504,38.4604,26488.0
2025-03-27 13:40:00,38.67,38.7,38.65,38.68,26556.0,38.4604,38.4902,38.4405,38.4703,26556.0
2025-03-27 13:50:00,38.68,38.7,38.62,38.63,25118.0,38.4703,38.4902,38.4107,38.4206,25118.0
2025-03-27 14:00:00,38.63,38.74,38.63,38.72,56218.0,38.4206,38.53,38.4206,38.5101,56218.0
2025-03-27 14:10:00,38.71,38.75,38.69,38.72,27878.0,38.5002,38.5399,38.4803,38.5101,27878.0
2025-03-27 14:20:00,38.72,38.76,38.7,38.71,34894.0,38.5101,38.5499,38.4902,38.5002,34894.0
2025-03-27 14:30:00,38.71,38.73,38.68,38.71,30462.0,38.5002,38.5201,38.4703,38.5002,30462.0
2025-03-27 14:40:00,38.71,38.79,38.7,38.79,66116.0,38.5002,38.5797,38.4902,38.5797,66116.0
2025-03-27 14:50:00,38.79,38.8,38.68,38.69,29668.0,38.5797,38.5897,38.4703,38.4803,29668.0
2025-03-27 15:00:00,38.69,38.82,38.69,38.81,64872.0,38.4803,38.6096,38.4803,38.5996,64872.0
2025-03-27 15:10:00,38.81,38.88,38.81,38.88,40834.0,38.5996,38.6692,38.5996,38.6692,40834.0
2025-03-27 15:20:00,38.88,38.92,38.86,38.91,42324.0,38.6692,38.709,38.6494,38.6991,42324.0
2025-03-27 15:30:00,38.91,38.91,38.83,38.85,53254.0,38.6991,38.6991,38.6195,38.6394,53254.0
2025-03-27 15:40:00,38.85,38.9,38.85,38.89,84992.0,38.6394,38.6891,38.6394,38.6792,84992.0
2025-03-27 15:50:00,38.89,38.93,38.78,38.86,721428.0,38.6792,38.719,38.5698,38.6494,721428.0
2025-03-28 09:30:00,38.99,39.07,38.83,38.85,142238.0,38.7786,38.8582,38.6195,38.6394,142238.0
2025-03-28 09:40:00,38.84,38.85,38.74,38.76,69158.0,38.6295,38.6394,38.53,38.5499,69158.0
2025-03-28 09:50:00,38.77,38.8,38.62,38.63,28738.0,38.5598,38.5897,38.4107,38.4206,28738.0
2025-03-28 10:00:00,38.63,38.72,38.56,38.6,67082.0,38.4206,38.5101,38.351,38.3908,67082.0
2025-03-28 10:10:00,38.58,38.6,38.46,38.5,46558.0,38.3709,38.3908,38.2515,38.2913,46558.0
2025-03-28 10:20:00,38.51,38.52,38.44,38.49,44908.0,38.3012,38.3112,38.2316,38.2814,44908.0
2025-03-28 10:30:00,38.49,38.5,38.37,38.43,38862.0,38.2814,38.2913,38.162,38.2217,38862.0
2025-03-28 10:40:00,38.42,38.44,38.25,38.29,27800.0,38.2117,38.2316,38.0427,38.0824,27800.0
2025-03-28 10:50:00,38.28,38.35,38.26,38.31,35992.0,38.0725,38.1421,38.0526,38.1023,35992.0
2025-03-28 11:00:00,38.3,38.31,38.27,38.3,44294.0,38.0924,38.1023,38.0625,38.0924,44294.0
2025-03-28 11:10:00,38.3,38.36,38.28,38.32,63716.0,38.0924,38.1521,38.0725,38.1123,63716.0
2025-03-28 11:20:00,38.32,38.35,38.22,38.3,95044.0,38.1123,38.1421,38.0128,38.0924,95044.0
2025-03-28 11:30:00,38.3,38.33,38.25,38.27,39716.0,38.0924,38.1222,38.0427,38.0625,39716.0
2025-03-28 11:40:00,38.27,38.32,38.24,38.32,25382.0,38.0625,38.1123,38.0327,38.1123,25382.0
2025-03-28 11:50:00,38.32,38.33,38.23,38.24,25404.0,38.1123,38.1222,38.0228,38.0327,25404.0
2025-03-28 12:00:00,38.24,38.27,38.22,38.25,30524.0,38.0327,38.0625,38.0128,38.0427,30524.0
2025-03-28 12:10:00,38.24,38.26,38.2,38.2,25422.0,38.0327,38.0526,37.9929,37.9929,25422.0
2025-03-28 12:20:00,38.21,38.21,38.15,38.15,20104.0,38.0029,38.0029,37.9432,37.9432,20104.0
2025-03-28 12:30:00,38.15,38.18,38.14,38.16,32304.0,37.9432,37.973,37.9333,37.9531,32304.0
2025-03-28 12:40:00,38.17,38.18,38.13,38.16,24408.0,37.9631,37.973,37.9233,37.9531,24408.0
2025-03-28 12:50:00,38.16,38.18,38.15,38.17,26232.0,37.9531,37.973,37.9432,37.9631,26232.0
2025-03-28 13:00:00,38.16,38.16,38.06,38.08,53950.0,37.9531,37.9531,37.8537,37.8736,53950.0
2025-03-28 13:10:00,38.07,38.09,38.05,38.07,25874.0,37.8636,37.8835,37.8437,37.8636,25874.0
2025-03-28 13:20:00,38.07,38.07,38.01,38.01,25286.0,37.8636,37.8636,37.804,37.804,25286.0
2025-03-28 13:30:00,38.01,38.03,37.98,38.0,24708.0,37.804,37.8238,37.7741,37.794,24708.0
2025-03-28 13:40:00,37.99,38.04,37.96,38.01,41114.0,37.7841,37.8338,37.7542,37.804,41114.0
2025-03-28 13:50:00,38.0,38.06,38.0,38.03,28748.0,37.794,37.8537,37.794,37.8238,28748.0
2025-03-28 14:00:00,38.03,38.04,37.98,38.02,25674.0,37.8238,37.8338,37.7741,37.8139,25674.0
2025-03-28 14:10:00,38.02,38.04,37.98,38.02,67602.0,37.8139,37.8338,37.7741,37.8139,67602.0
2025-03-28 14:20:00,38.02,38.08,37.95,37.98,79076.0,37.8139,37.8736,37.7443,37.7741,79076.0
2025-03-28 14:30:00,37.98,38.01,37.96,37.98,32896.0,37.7741,37.804,37.7542,37.7741,32896.0
2025-03-28 14:40:00,37.97,38.02,37.97,38.02,22096.0,37.7642,37.8139,37.7642,37.8139,22096.0
2025-03-28 14:50:00,38.02,38.09,38.01,38.08,38628.0,37.8139,37.8835,37.804,37.8736,38628.0
2025-03-28 15:00:00,38.08,38.13,38.05,38.12,48902.0,37.8736,37.9233,37.8437,37.9134,48902.0
2025-03-28 15:10:00,38.11,38.11,38.05,38.06,45532.0,37.9034,37.9034,37.8437,37.8537,45532.0
2025-03-28 15:20:00,38.06,38.07,37.99,38.01,54580.0,37.8537,37.8636,37.7841,37.804,54580.0
2025-03-28 15:30:00,38.01,38.03,37.97,37.98,174210.0,37.804,37.8238,37.7642,37.7741,174210.0
2025-03-28 15:40:00,37.97,38.06,37.93,38.06,111428.0,37.7642,37.8537,37.7244,37.8537,111428.0
2025-03-28 15:50:00,38.06,38.17,38.04,38.08,533468.0,37.8537,37.9631,37.8338,37.8736,533468.0
2025-03-31 09:30:00,38.03,38.24,37.93,38.21,213736.0,37.8238,38.0327,37.7244,38.0029,213736.0
2025-03-31 09:40:00,38.22,38.25,38.0,38.08,153052.0,38.0128,38.0427,37.794,37.8736,153052.0
2025-03-31 09:50:00,38.05,38.38,38.03,38.26,70618.0,37.8437,38.172,37.8238,38.0526,70618.0
2025-03-31 10:00:00,38.27,38.33,38.21,38.29,97110.0,38.0625,38.1222,38.0029,38.0824,97110.0
2025-03-31 10:10:00,38.27,38.34,38.26,38.33,95578.0,38.0625,38.1322,38.0526,38.1222,95578.0
2025-03-31 10:20:00,38.34,38.45,38.31,38.43,61166.0,38.1322,38.2416,38.1023,38.2217,61166.0
2025-03-31 10:30:00,38.42,38.7,38.42,38.65,143636.0,38.2117,38.4902,38.2117,38.4405,143636.0
2025-03-31 10:40:00,38.63,38.7,38.6,38.66,51764.0,38.4206,38.4902,38.3908,38.4504,51764.0
2025-03-31 10:50:00,38.6,38.6,38.39,38.42,51198.0,38.3908,38.3908,38.1819,38.2117,51198.0
2025-03-31 11:00:00,38.43,38.52,38.41,38.42,141080.0,38.2217,38.3112,38.2018,38.2117,141080.0
2025-03-31 11:10:00,38.41,38.46,38.41,38.42,47080.0,38.2018,38.2515,38.2018,38.2117,47080.0
2025-03-31 11:20:00,38.42,38.45,38.4,38.42,46238.0,38.2117,38.2416,38.1918,38.2117,46238.0
2025-03-31 11:30:00,38.41,38.41,38.31,38.37,23600.0,38.2018,38.2018,38.1023,38.162,23600.0
2025-03-31 11:40:00,38.38,38.49,38.36,38.44,44004.0,38.172,38.2814,38.1521,38.2316,44004.0
2025-03-31 11:50:00,38.44,38.44,38.38,38.41,31882.0,38.2316,38.2316,38.172,38.2018,31882.0
2025-03-31 12:00:00,38.42,38.43,38.39,38.42,52724.0,38.2117,38.2217,38.1819,38.2117,52724.0
2025-03-31 12:10:00,38.42,38.42,38.33,38.42,32380.0,38.2117,38.2117,38.1222,38.2117,32380.0
2025-03-31 12:20:00,38.43,38.48,38.4,38.47,33014.0,38.2217,38.2714,38.1918,38.2615,33014.0
2025-03-31 12:30:00,38.47,38.48,38.44,38.44,28978.0,38.2615,38.2714,38.2316,38.2316,28978.0
2025-03-31 12:40:00,38.45,38.49,38.43,38.45,35922.0,38.2416,38.2814,38.2217,38.2416,35922.0
2025-03-31 12:50:00,38.45,38.47,38.41,38.44,33648.0,38.2416,38.2615,38.2018,38.2316,33648.0
2025-03-31 13:00:00,38.43,38.48,38.4,38.47,22952.0,38.2217,38.2714,38.1918,38.2615,22952.0
2025-03-31 13:10:00,38.48,38.52,38.38,38.39,62366.0,38.2714,38.3112,38.172,38.1819,62366.0
2025-03-31 13:20:00,38.38,38.38,38.33,38.38,18742.0,38.172,38.172,38.1222,38.172,18742.0
2025-03-31 13:30:00,38.37,38.46,38.37,38.45,27786.0,38.162,38.2515,38.162,38.2416,27786.0
2025-03-31 13:40:00,38.44,38.44,38.34,38.38,44704.0,38.2316,38.2316,38.1322,38.172,44704.0
2025-03-31 13:50:00,38.38,38.46,38.38,38.42,24930.0,38.172,38.2515,38.172,38.2117,24930.0
2025-03-31 14:00:00,38.42,38.65,38.41,38.64,50530.0,38.2117,38.4405,38.2018,38.4305,50530.0
2025-03-31 14:10:00,38.64,38.68,38.61,38.68,34192.0,38.4305,38.4703,38.4007,38.4703,34192.0
2025-03-31 14:20:00,38.69,38.69,38.6,38.63,30138.0,38.4803,38.4803,38.3908,38.4206,30138.0
2025-03-31 14:30:00,38.63,38.65,38.62,38.63,38110.0,38.4206,38.4405,38.4107,38.4206,38110.0
2025-03-31 14:40:00,38.63,38.68,38.59,38.65,37120.0,38.4206,38.4703,38.3808,38.4405,37120.0
2025-03-31 14:50:00,38.63,38.7,38.61,38.62,29506.0,38.4206,38.4902,38.4007,38.4107,29506.0
2025-03-31 15:00:00,38.62,38.73,38.62,38.72,34692.0,38.4107,38.5201,38.4107,38.5101,34692.0
2025-03-31 15:10:00,38.72,38.77,38.7,38.72,35868.0,38.5101,38.5598,38.4902,38.5101,35868.0
2025-03-31 15:20:00,38.72,38.78,38.65,38.68,54202.0,38.5101,38.5698,38.4405,38.4703,54202.0
2025-03-31 15:30:00,38.67,38.77,38.64,38.71,63856.0,38.4604,38.5598,38.4305,38.5002,63856.0
2025-03-31 15:40:00,38.71,38.88,38.71,38.85,285616.0,38.5002,38.6692,38.5002,38.6394,285616.0
2025-03-31 15:50:00,38.85,38.91,38.76,38.77,953200.0,38.6394,38.6991,38.5499,38.5598,953200.0
2025-04-01 09:30:00,38.63,38.65,38.22,38.53,106248.0,38.4206,38.4405,38.0128,38.3211,106248.0
2025-04-01 09:40:00,38.55,38.6,38.34,38.5,61382.0,38.341,38.3908,38.1322,38.2913,61382.0
2025-04-01 09:50:00,38.54,38.58,38.47,38.52,45174.0,38.3311,38.3709,38.2615,38.3112,45174.0
2025-04-01 10:00:00,38.49,38.6,38.28,38.29,92140.0,38.2814,38.3908,38.0725,38.0824,92140.0
2025-04-01 10:10:00,38.29,38.4,38.25,38.32,60400.0,38.0824,38.1918,38.0427,38.1123,60400.0
2025-04-01 10:20:00,38.33,38.41,38.22,38.23,88288.0,38.1222,38.2018,38.0128,38.0228,88288.0
2025-04-01 10:30:00,38.21,38.38,38.21,38.36,65518.0,38.0029,38.172,38.0029,38.1521,65518.0
2025-04-01 10:40:00,38.35,38.4,38.32,38.37,50880.0,38.1421,38.1918,38.1123,38.162,50880.0
2025-04-01 10:50:00,38.37,38.48,38.35,38.47,78026.0,38.162,38.2714,38.1421,38.2615,78026.0
2025-04-01 11:00:00,38.47,38.55,38.45,38.54,23044.0,38.2615,38.341,38.2416,38.3311,23044.0
2025-04-01 11:10:00,38.53,38.64,38.53,38.6,40166.0,38.3211,38.4305,38.3211,38.3908,40166.0
2025-04-01 11:20:00,38.6,38.66,38.57,38.63,49716.0,38.3908,38.4504,38.3609,38.4206,49716.0
2025-04-01 11:30:00,38.63,38.64,38.56,38.58,28228.0,38.4206,38.4305,38.351,38.3709,28228.0
2025-04-01 11:40:00,38.57,38.59,38.5,38.57,42088.0,38.3609,38.3808,38.2913,38.3609,42088.0
2025-04-01 11:50:00,38.59,38.68,38.57,38.67,46572.0,38.3808,38.4703,38.3609,38.4604,46572.0
2025-04-01 12:00:00,38.67,38.73,38.63,38.66,38740.0,38.4604,38.5201,38.4206,38.4504,38740.0
2025-04-01 12:10:00,38.66,38.67,38.61,38.66,20040.0,38.4504,38.4604,38.4007,38.4504,20040.0
2025-04-01 12:20:00,38.65,38.68,38.54,38.55,25074.0,38.4405,38.4703,38.3311,38.341,25074.0
2025-04-01 12:30:00,38.53,38.56,38.48,38.49,24272.0,38.3211,38.351,38.2714,38.2814,24272.0
2025-04-01 12:40:00,38.49,38.52,38.47,38.49,10210.0,38.2814,38.3112,38.2615,38.2814,10210.0
2025-04-01 12:50:00,38.51,38.6,38.5,38.58,48662.0,38.3012,38.3908,38.2913,38.3709,48662.0
2025-04-01 13:00:00,38.59,38.62,38.56,38.61,29264.0,38.3808,38.4107,38.351,38.4007,29264.0
2025-04-01 13:10:00,38.6,38.62,38.54,38.55,23164.0,38.3908,38.4107,38.3311,38.341,23164.0
2025-04-01 13:20:00,38.55,38.59,38.52,38.55,33486.0,38.341,38.3808,38.3112,38.341,33486.0
2025-04-01 13:30:00,38.56,38.59,38.51,38.54,10124.0,38.351,38.3808,38.3012,38.3311,10124.0
2025-04-01 13:40:00,38.54,38.58,38.53,38.55,12984.0,38.3311,38.3709,38.3211,38.341,12984.0
2025-04-01 13:50:00,38.54,38.58,38.54,38.55,43948.0,38.3311,38.3709,38.3311,38.341,43948.0
2025-04-01 14:00:00,38.55,38.55,38.45,38.47,28620.0,38.341,38.341,38.2416,38.2615,28620.0
2025-04-01 14:10:00,38.47,38.47,38.41,38.42,15154.0,38.2615,38.2615,38.2018,38.2117,15154.0
2025-04-01 14:20:00,38.41,38.52,38.4,38.45,89346.0,38.2018,38.3112,38.1918,38.2416,89346.0
2025-04-01 14:30:00,38.45,38.5,38.43,38.48,49656.0,38.2416,38.2913,38.2217,38.2714,49656.0
2025-04-01 14:40:00,38.48,38.51,38.45,38.46,44028.0,38.2714,38.3012,38.2416,38.2515,44028.0
2025-04-01 14:50:00,38.45,38.56,38.43,38.53,30968.0,38.2416,38.351,38.2217,38.3211,30968.0
2025-04-01 15:00:00,38.52,38.59,38.52,38.57,92618.0,38.3112,38.3808,38.3112,38.3609,92618.0
2025-04-01 15:10:00,38.56,38.65,38.55,38.6,53528.0,38.351,38.4405,38.341,38.3908,53528.0
2025-04-01 15:20:00,38.6,38.67,38.6,38.65,40414.0,38.3908,38.4604,38.3908,38.4405,40414.0
2025-04-01 15:30:00,38.65,38.76,38.62,38.74,83492.0,38.4405,38.5499,38.4107,38.53,83492.0
2025-04-01 15:40:00,38.74,38.78,38.7,38.77,85404.0,38.53,38.5698,38.4902,38.5598,85404.0
2025-04-01 15:50:00,38.77,38.85,38.68,38.81,338036.0,38.5598,38.6394,38.4703,38.5996,338036.0
2025-04-02 09:30:00,38.44,38.6,38.29,38.49,156254.0,38.2316,38.3908,38.0824,38.2814,156254.0
2025-04-02 09:40:00,38.49,38.61,38.42,38.56,60394.0,38.2814,38.4007,38.2117,38.351,60394.0
2025-04-02 09:50:00,38.53,38.62,38.48,38.56,26646.0,38.3211,38.4107,38.2714,38.351,26646.0
2025-04-02 10:00:00,38.57,38.65,38.57,38.59,29348.0,38.3609,38.4405,38.3609,38.3808,29348.0
2025-04-02 10:10:00,38.6,38.8,38.6,38.8,19424.0,38.3908,38.5897,38.3908,38.5897,19424.0
2025-04-02 10:20:00,38.8,38.81,38.69,38.81,16700.0,38.5897,38.5996,38.4803,38.5996,16700.0
2025-04-02 10:30:00,38.81,38.83,38.76,38.76,25420.0,38.5996,38.6195,38.5499,38.5499,25420.0
2025-04-02 10:40:00,38.77,38.78,38.68,38.71,31354.0,38.5598,38.5698,38.4703,38.5002,31354.0
2025-04-02 10:50:00,38.72,38.83,38.72,38.8,45594.0,38.5101,38.6195,38.5101,38.5897,45594.0
2025-04-02 11:00:00,38.8,38.82,38.75,38.81,41042.0,38.5897,38.6096,38.5399,38.5996,41042.0
2025-04-02 11:10:00,38.82,38.83,38.73,38.77,26842.0,38.6096,38.6195,38.5201,38.5598,26842.0
2025-04-02 11:20:00,38.77,38.88,38.77,38.85,25156.0,38.5598,38.6692,38.5598,38.6394,25156.0
2025-04-02 11:30:00,38.85,38.9,38.84,38.85,21484.0,38.6394,38.6891,38.6295,38.6394,21484.0
2025-04-02 11:40:00,38.86,38.88,38.77,38.77,28020.0,38.6494,38.6692,38.5598,38.5598,28020.0
2025-04-02 11:50:00,38.79,38.84,38.74,38.81,20930.0,38.5797,38.6295,38.53,38.5996,20930.0
2025-04-02 12:00:00,38.8,38.85,38.78,38.85,31388.0,38.5897,38.6394,38.5698,38.6394,31388.0
2025-04-02 12:10:00,38.85,38.96,38.85,38.93,16704.0,38.6394,38.7488,38.6394,38.719,16704.0
2025-04-02 12:20:00,38.92,38.97,38.88,38.97,37198.0,38.709,38.7588,38.6692,38.7588,37198.0
2025-04-02 12:30:00,38.97,38.99,38.88,38.94,35366.0,38.7588,38.7786,38.6692,38.7289,35366.0
2025-04-02 12:40:00,38.94,39.02,38.92,39.02,64580.0,38.7289,38.8085,38.709,38.8085,64580.0
2025-04-02 12:50:00,39.02,39.04,38.95,39.0,41018.0,38.8085,38.8284,38.7389,38.7886,41018.0
2025-04-02 13:00:00,39.01,39.08,39.0,39.05,19462.0,38.7985,38.8682,38.7886,38.8383,19462.0
2025-04-02 13:10:00,39.06,39.09,39.04,39.07,21712.0,38.8483,38.8781,38.8284,38.8582,21712.0
2025-04-02 13:20:00,39.07,39.07,39.04,39.04,15444.0,38.8582,38.8582,38.8284,38.8284,15444.0
2025-04-02 13:30:00,39.02,39.05,38.99,39.03,18384.0,38.8085,38.8383,38.7786,38.8184,18384.0
2025-04-02 13:40:00,39.05,39.05,38.94,38.96,28224.0,38.8383,38.8383,38.7289,38.7488,28224.0
2025-04-02 13:50:00,38.96,38.96,38.91,38.95,23528.0,38.7488,38.7488,38.6991,38.7389,23528.0
2025-04-02 14:00:00,38.95,38.97,38.87,38.93,26862.0,38.7389,38.7588,38.6593,38.719,26862.0
2025-04-02 14:10:00,38.93,38.93,38.89,38.9,34358.0,38.719,38.719,38.6792,38.6891,34358.0
2025-04-02 14:20:00,38.88,38.89,38.81,38.81,38508.0,38.6692,38.6792,38.5996,38.5996,38508.0
2025-04-02 14:30:00,38.81,38.91,38.8,38.91,30212.0,38.5996,38.6991,38.5897,38.6991,30212.0
2025-04-02 14:40:00,38.93,38.95,38.87,38.89,20386.0,38.719,38.7389,38.6593,38.6792,20386.0
2025-04-02 14:50:00,38.88,38.88,38.75,38.75,31712.0,38.6692,38.6692,38.5399,38.5399,31712.0
2025-04-02 15:00:00,38.75,38.85,38.75,38.85,47542.0,38.5399,38.6394,38.5399,38.6394,47542.0
2025-04-02 15:10:00,38.84,38.85,38.8,38.83,29548.0,38.6295,38.6394,38.5897,38.6195,29548.0
2025-04-02 15:20:00,38.83,38.9,38.83,38.88,45506.0,38.6195,38.6891,38.6195,38.6692,45506.0
2025-04-02 15:30:00,38.87,38.97,38.86,38.95,56970.0,38.6593,38.7588,38.6494,38.7389,56970.0
2025-04-02 15:40:00,38.95,39.03,38.95,39.0,47796.0,38.7389,38.8184,38.7389,38.7886,47796.0
2025-04-02 15:50:00,38.99,39.09,38.94,39.01,279934.0,38.7786,38.8781,38.7289,38.7985,279934.0
2025-04-03 09:30:00,39.0,39.45,38.72,39.18,467308.0,38.7886,39.2362,38.5101,38.9676,467308.0
2025-04-03 09:40:00,39.15,39.25,38.82,38.93,160646.0,38.9378,39.0372,38.6096,38.719,160646.0
2025-04-03 09:50:00,38.92,39.24,38.7,39.07,191070.0,38.709,39.0273,38.4902,38.8582,191070.0
2025-04-03 10:00:00,39.09,39.1,38.75,38.77,131840.0,38.8781,38.888,38.5399,38.5598,131840.0
2025-04-03 10:10:00,38.77,38.86,38.69,38.72,124072.0,38.5598,38.6494,38.4803,38.5101,124072.0
2025-04-03 10:20:00,38.72,38.9,38.68,38.85,176266.0,38.5101,38.6891,38.4703,38.6394,176266.0
2025-04-03 10:30:00,38.85,38.97,38.81,38.88,134996.0,38.6394,38.7588,38.5996,38.6692,134996.0
2025-04-03 10:40:00,38.88,39.09,38.88,39.06,217260.0,38.6692,38.8781,38.6692,38.8483,217260.0
2025-04-03 10:50:00,39.06,39.06,38.89,38.94,157956.0,38.8483,38.8483,38.6792,38.7289,157956.0
2025-04-03 11:00:00,38.92,38.97,38.81,38.96,375124.0,38.709,38.7588,38.5996,38.7488,375124.0
2025-04-03 11:10:00,38.96,39.09,38.94,39.09,158356.0,38.7488,38.8781,38.7289,38.8781,158356.0
2025-04-03 11:20:00,39.08,39.09,38.97,38.99,82564.0,38.8682,38.8781,38.7588,38.7786,82564.0
2025-04-03 11:30:00,38.97,38.97,38.83,38.94,66564.0,38.7588,38.7588,38.6195,38.7289,66564.0
2025-04-03 11:40:00,38.94,39.06,38.84,38.99,218318.0,38.7289,38.8483,38.6295,38.7786,218318.0
2025-04-03 11:50:00,39.0,39.11,38.92,39.03,197038.0,38.7886,38.898,38.709,38.8184,197038.0
2025-04-03 12:00:00,39.04,39.08,39.01,39.02,56456.0,38.8284,38.8682,38.7985,38.8085,56456.0
2025-04-03 12:10:00,39.04,39.3,39.04,39.21,144264.0,38.8284,39.087,38.8284,38.9975,144264.0
2025-04-03 12:20:00,39.2,39.26,39.15,39.26,99428.0,38.9875,39.0472,38.9378,39.0472,99428.0
2025-04-03 12:30:00,39.27,39.27,39.12,39.19,68338.0,39.0571,39.0571,38.9079,38.9776,68338.0
2025-04-03 12:40:00,39.2,39.29,39.18,39.26,66394.0,38.9875,39.077,38.9676,39.0472,66394.0
2025-04-03 12:50:00,39.27,39.27,39.18,39.26,89878.0,39.0571,39.0571,38.9676,39.0472,89878.0
2025-04-03 13:00:00,39.25,39.27,39.13,39.15,35638.0,39.0372,39.0571,38.9179,38.9378,35638.0
2025-04-03 13:10:00,39.14,39.22,39.12,39.17,44048.0,38.9278,39.0074,38.9079,38.9577,44048.0
2025-04-03 13:20:00,39.17,39.19,38.99,39.06,54768.0,38.9577,38.9776,38.7786,38.8483,54768.0
2025-04-03 13:30:00,39.03,39.12,39.01,39.1,41954.0,38.8184,38.9079,38.7985,38.888,41954.0
2025-04-03 13:40:00,39.1,39.13,39.04,39.06,27578.0,38.888,38.9179,38.8284,38.8483,27578.0
2025-04-03 13:50:00,39.06,39.06,38.9,38.9,25534.0,38.8483,38.8483,38.6891,38.6891,25534.0
2025-04-03 14:00:00,38.91,39.04,38.9,39.04,47330.0,38.6991,38.8284,38.6891,38.8284,47330.0
2025-04-03 14:10:00,39.03,39.05,38.97,38.97,77480.0,38.8184,38.8383,38.7588,38.7588,77480.0
2025-04-03 14:20:00,38.98,39.1,38.96,39.04,240234.0,38.7687,38.888,38.7488,38.8284,240234.0
2025-04-03 14:30:00,39.04,39.06,38.88,38.96,416634.0,38.8284,38.8483,38.6692,38.7488,416634.0
2025-04-03 14:40:00,38.96,39.01,38.87,39.01,53472.0,38.7488,38.7985,38.6593,38.7985,53472.0
2025-04-03 14:50:00,38.99,39.01,38.91,38.96,66570.0,38.7786,38.7985,38.6991,38.7488,66570.0
2025-04-03 15:00:00,38.95,39.1,38.93,39.07,144056.0,38.7389,38.888,38.719,38.8582,144056.0
2025-04-03 15:10:00,39.07,39.09,38.9,38.99,157946.0,38.8582,38.8781,38.6891,38.7786,157946.0
2025-04-03 15:20:00,39.0,39.05,38.94,38.99,161010.0,38.7886,38.8383,38.7289,38.7786,161010.0
2025-04-03 15:30:00,39.01,39.02,38.85,38.88,187528.0,38.7985,38.8085,38.6394,38.6692,187528.0
2025-04-03 15:40:00,38.88,39.04,38.88,38.99,163202.0,38.6692,38.8284,38.6692,38.7786,163202.0
2025-04-03 15:50:00,38.99,39.18,38.94,39.02,1321534.0,38.7786,38.9676,38.7289,38.8085,1321534.0
2025-04-04 09:30:00,38.61,38.98,38.33,38.56,349272.0,38.4007,38.7687,38.1222,38.351,349272.0
2025-04-04 09:40:00,38.56,38.6,38.32,38.44,290654.0,38.351,38.3908,38.1123,38.2316,290654.0
2025-04-04 09:50:00,38.44,38.63,38.41,38.53,268332.0,38.2316,38.4206,38.2018,38.3211,268332.0
2025-04-04 10:00:00,38.51,38.58,38.38,38.53,82950.0,38.3012,38.3709,38.172,38.3211,82950.0
2025-04-04 10:10:00,38.52,38.52,38.24,38.44,167904.0,38.3112,38.3112,38.0327,38.2316,167904.0
2025-04-04 10:20:00,38.44,38.48,38.29,38.29,173884.0,38.2316,38.2714,38.0824,38.0824,173884.0
2025-04-04 10:30:00,38.29,38.38,38.18,38.28,122612.0,38.0824,38.172,37.973,38.0725,122612.0
2025-04-04 10:40:00,38.26,38.28,38.02,38.06,124596.0,38.0526,38.0725,37.8139,37.8537,124596.0
2025-04-04 10:50:00,38.07,38.19,37.96,38.13,121618.0,37.8636,37.983,37.7542,37.9233,121618.0
2025-04-04 11:00:00,38.14,38.4,38.09,38.32,115782.0,37.9333,38.1918,37.8835,38.1123,115782.0
2025-04-04 11:10:00,38.33,38.63,38.3,38.51,90082.0,38.1222,38.4206,38.0924,38.3012,90082.0
2025-04-04 11:20:00,38.51,38.62,38.2,38.21,181080.0,38.3012,38.4107,37.9929,38.0029,181080.0
2025-04-04 11:30:00,38.2,38.29,38.04,38.12,92170.0,37.9929,38.0824,37.8338,37.9134,92170.0
2025-04-04 11:40:00,38.13,38.24,38.05,38.21,82692.0,37.9233,38.0327,37.8437,38.0029,82692.0
2025-04-04 11:50:00,38.21,38.28,38.04,38.06,76170.0,38.0029,38.0725,37.8338,37.8537,76170.0
2025-04-04 12:00:00,38.07,38.24,37.98,38.09,70120.0,37.8636,38.0327,37.7741,37.8835,70120.0
2025-04-04 12:10:00,38.07,38.17,37.83,37.87,105348.0,37.8636,37.9631,37.6249,37.6647,105348.0
2025-04-04 12:20:00,37.87,37.91,37.79,37.85,64400.0,37.6647,37.7045,37.5852,37.6448,64400.0
2025-04-04 12:30:00,37.85,38.03,37.8,37.95,50624.0,37.6448,37.8238,37.5951,37.7443,50624.0
2025-04-04 12:40:00,37.98,38.01,37.88,37.9,71154.0,37.7741,37.804,37.6747,37.6946,71154.0
2025-04-04 12:50:00,37.89,37.95,37.85,37.85,40224.0,37.6846,37.7443,37.6448,37.6448,40224.0
2025-04-04 13:00:00,37.88,38.02,37.82,37.85,57890.0,37.6747,37.8139,37.615,37.6448,57890.0
2025-04-04 13:10:00,37.84,37.84,37.57,37.69,58432.0,37.6349,37.6349,37.3663,37.4857,58432.0
2025-04-04 13:20:00,37.71,37.88,37.69,37.82,56602.0,37.5056,37.6747,37.4857,37.615,56602.0
2025-04-04 13:30:00,37.81,37.99,37.74,37.99,60750.0,37.605,37.7841,37.5354,37.7841,60750.0
2025-04-04 13:40:00,37.98,38.08,37.94,38.07,41596.0,37.7741,37.8736,37.7343,37.8636,41596.0
2025-04-04 13:50:00,38.06,38.06,37.9,38.01,81908.0,37.8537,37.8537,37.6946,37.804,81908.0
2025-04-04 14:00:00,38.06,38.14,38.0,38.02,65108.0,37.8537,37.9333,37.794,37.8139,65108.0
2025-04-04 14:10:00,38.01,38.04,37.91,37.93,65386.0,37.804,37.8338,37.7045,37.7244,65386.0
2025-04-04 14:20:00,37.95,37.96,37.65,37.7,105582.0,37.7443,37.7542,37.4459,37.4956,105582.0
2025-04-04 14:30:00,37.7,37.72,37.4,37.42,176018.0,37.4956,37.5155,37.1973,37.2172,176018.0
2025-04-04 14:40:00,37.42,37.53,37.37,37.49,125060.0,37.2172,37.3266,37.1674,37.2868,125060.0
2025-04-04 14:50:00,37.48,37.52,37.36,37.43,154006.0,37.2768,37.3166,37.1575,37.2271,154006.0
2025-04-04 15:00:00,37.43,37.47,37.3,37.38,160836.0,37.2271,37.2669,37.0978,37.1774,160836.0
2025-04-04 15:10:00,37.39,37.57,37.38,37.44,198732.0,37.1873,37.3663,37.1774,37.237,198732.0
2025-04-04 15:20:00,37.44,37.7,37.44,37.61,88834.0,37.237,37.4956,37.237,37.4061,88834.0
2025-04-04 15:30:00,37.6,37.79,37.57,37.6,92058.0,37.3962,37.5852,37.3663,37.3962,92058.0
2025-04-04 15:40:00,37.61,37.72,37.51,37.61,133750.0,37.4061,37.5155,37.3067,37.4061,133750.0
2025-04-04 15:50:00,37.56,37.58,37.18,37.21,795552.0,37.3564,37.3763,36.9785,37.0083,795552.0
2025-04-07 09:30:00,36.64,36.69,35.52,35.65,496584.0,36.4414,36.4911,35.3275,35.4568,496584.0
2025-04-07 09:40:00,35.69,35.92,35.41,35.88,324470.0,35.4965,35.7253,35.2181,35.6855,324470.0
2025-04-07 09:50:00,35.87,36.29,35.82,36.21,100130.0,35.6756,36.0933,35.6258,36.0137,100130.0
2025-04-07 10:00:00,36.21,36.3,36.0,36.02,132010.0,36.0137,36.1032,35.8049,35.8247,132010.0
2025-04-07 10:10:00,36.04,37.71,36.04,37.52,315604.0,35.8446,37.5056,35.8446,37.3166,315604.0
2025-04-07 10:20:00,37.45,37.52,36.54,36.66,293940.0,37.247,37.3166,36.3419,36.4613,293940.0
2025-04-07 10:30:00,36.66,36.98,36.33,36.36,121514.0,36.4613,36.7795,36.1331,36.1629,121514.0
2025-04-07 10:40:00,36.35,36.7,36.27,36.56,120674.0,36.153,36.5011,36.0734,36.3618,120674.0
2025-04-07 10:50:00,36.58,37.06,36.54,36.93,89042.0,36.3817,36.8591,36.3419,36.7298,89042.0
2025-04-07 11:00:00,36.91,37.16,36.72,36.76,82928.0,36.7099,36.9586,36.521,36.5607,82928.0
2025-04-07 11:10:00,36.74,36.84,36.1,36.37,236758.0,36.5408,36.6403,35.9043,36.1728,236758.0
2025-04-07 11:20:00,36.37,36.51,36.05,36.1,125448.0,36.1728,36.3121,35.8546,35.9043,125448.0
2025-04-07 11:30:00,36.12,36.46,36.1,36.34,67970.0,35.9242,36.2624,35.9043,36.143,67970.0
2025-04-07 11:40:00,36.33,36.7,36.33,36.58,71692.0,36.1331,36.5011,36.1331,36.3817,71692.0
2025-04-07 11:50:00,36.63,36.7,36.5,36.51,96782.0,36.4314,36.5011,36.3021,36.3121,96782.0
2025-04-07 12:00:00,36.51,36.51,36.21,36.25,94434.0,36.3121,36.3121,36.0137,36.0535,94434.0
2025-04-07 12:10:00,36.26,36.34,36.18,36.3,86742.0,36.0634,36.143,35.9839,36.1032,86742.0
2025-04-07 12:20:00,36.3,36.44,36.1,36.42,159022.0,36.1032,36.2425,35.9043,36.2226,159022.0
2025-04-07 12:30:00,36.42,36.56,36.38,36.41,90096.0,36.2226,36.3618,36.1828,36.2126,90096.0
2025-04-07 12:40:00,36.38,36.42,36.09,36.23,87578.0,36.1828,36.2226,35.8944,36.0336,87578.0
2025-04-07 12:50:00,36.23,36.3,36.1,36.18,101302.0,36.0336,36.1032,35.9043,35.9839,101302.0
2025-04-07 13:00:00,36.2,36.63,36.16,36.19,204834.0,36.0038,36.4314,35.964,35.9938,204834.0
2025-04-07 13:10:00,36.2,36.56,36.17,36.48,146610.0,36.0038,36.3618,35.9739,36.2823,146610.0
2025-04-07 13:20:00,36.48,36.68,36.44,36.64,178412.0,36.2823,36.4812,36.2425,36.4414,178412.0
2025-04-07 13:30:00,36.66,36.84,36.48,36.82,127260.0,36.4613,36.6403,36.2823,36.6204,127260.0
2025-04-07 13:40:00,36.83,37.0,36.73,36.95,246678.0,36.6304,36.7994,36.5309,36.7497,246678.0
2025-04-07 13:50:00,36.96,37.08,36.88,37.0,173190.0,36.7597,36.879,36.6801,36.7994,173190.0
2025-04-07 14:00:00,37.02,37.08,36.77,36.86,191310.0,36.8193,36.879,36.5707,36.6602,191310.0
2025-04-07 14:10:00,36.87,36.98,36.72,36.88,132998.0,36.6701,36.7795,36.521,36.6801,132998.0
2025-04-07 14:20:00,36.88,36.99,36.59,36.63,145164.0,36.6801,36.7895,36.3917,36.4314,145164.0
2025-04-07 14:30:00,36.63,36.71,36.54,36.69,152218.0,36.4314,36.511,36.3419,36.4911,152218.0
2025-04-07 14:40:00,36.67,36.76,36.55,36.6,112712.0,36.4712,36.5607,36.3519,36.4016,112712.0
2025-04-07 14:50:00,36.6,36.64,36.38,36.43,160804.0,36.4016,36.4414,36.1828,36.2325,160804.0
2025-04-07 15:00:00,36.43,36.61,36.32,36.35,215610.0,36.2325,36.4115,36.1231,36.153,215610.0
2025-04-07 15:10:00,36.35,36.4,36.13,36.33,205672.0,36.153,36.2027,35.9341,36.1331,205672.0
2025-04-07 15:20:00,36.33,36.36,36.07,36.08,239712.0,36.1331,36.1629,35.8745,35.8844,239712.0
2025-04-07 15:30:00,36.08,36.44,36.08,36.27,264492.0,35.8844,36.2425,35.8844,36.0734,264492.0
2025-04-07 15:40:00,36.27,36.3,35.99,36.1,450568.0,36.0734,36.1032,35.7949,35.9043,450568.0
2025-04-07 15:50:00,36.09,36.13,35.97,36.1,1648046.0,35.8944,35.9341,35.775,35.9043,1648046.0
2025-04-08 09:30:00,36.59,36.87,36.32,36.81,308138.0,36.3917,36.6701,36.1231,36.6105,308138.0
2025-04-08 09:40:00,36.77,37.02,36.73,36.88,133286.0,36.5707,36.8193,36.5309,36.6801,133286.0
2025-04-08 09:50:00,36.87,37.06,36.7,37.03,252772.0,36.6701,36.8591,36.5011,36.8293,252772.0
2025-04-08 10:00:00,37.03,37.14,36.98,37.12,198098.0,36.8293,36.9387,36.7795,36.9188,198098.0
2025-04-08 10:10:00,37.12,37.35,37.05,37.33,170644.0,36.9188,37.1475,36.8492,37.1276,170644.0
2025-04-08 10:20:00,37.32,37.44,37.24,37.25,160546.0,37.1177,37.237,37.0381,37.0481,160546.0
2025-04-08 10:30:00,37.27,37.55,37.18,37.47,270526.0,37.068,37.3465,36.9785,37.2669,270526.0
2025-04-08 10:40:00,37.47,37.47,37.26,37.33,175934.0,37.2669,37.2669,37.058,37.1276,175934.0
2025-04-08 10:50:00,37.3,37.37,37.15,37.21,95260.0,37.0978,37.1674,36.9486,37.0083,95260.0
2025-04-08 11:00:00,37.23,37.24,37.13,37.16,85604.0,37.0282,37.0381,36.9287,36.9586,85604.0
2025-04-08 11:10:00,37.17,37.19,36.91,37.05,193106.0,36.9685,36.9884,36.7099,36.8492,193106.0
2025-04-08 11:20:00,37.05,37.12,36.93,36.97,126812.0,36.8492,36.9188,36.7298,36.7696,126812.0
2025-04-08 11:30:00,36.96,37.09,36.93,37.05,104380.0,36.7597,36.8889,36.7298,36.8492,104380.0
2025-04-08 11:40:00,37.05,37.17,37.04,37.05,84252.0,36.8492,36.9685,36.8392,36.8492,84252.0
2025-04-08 11:50:00,37.07,37.2,37.04,37.2,50032.0,36.8691,36.9983,36.8392,36.9983,50032.0
2025-04-08 12:00:00,37.19,37.24,37.12,37.13,44894.0,36.9884,37.0381,36.9188,36.9287,44894.0
2025-04-08 12:10:00,37.13,37.21,36.99,37.02,58940.0,36.9287,37.0083,36.7895,36.8193,58940.0
2025-04-08 12:20:00,37.02,37.04,36.88,37.03,63492.0,36.8193,36.8392,36.6801,36.8293,63492.0
2025-04-08 12:30:00,37.04,37.1,36.84,36.88,92956.0,36.8392,36.8989,36.6403,36.6801,92956.0
2025-04-08 12:40:00,36.87,36.93,36.73,36.84,99660.0,36.6701,36.7298,36.5309,36.6403,99660.0
2025-04-08 12:50:00,36.85,36.88,36.59,36.6,61440.0,36.6502,36.6801,36.3917,36.4016,61440.0
2025-04-08 13:00:00,36.6,36.7,36.45,36.46,76138.0,36.4016,36.5011,36.2524,36.2624,76138.0
2025-04-08 13:10:00,36.46,36.55,36.36,36.44,61354.0,36.2624,36.3519,36.1629,36.2425,61354.0
2025-04-08 13:20:00,36.45,36.47,36.21,36.24,53346.0,36.2524,36.2723,36.0137,36.0436,53346.0
2025-04-08 13:30:00,36.24,36.38,36.2,36.38,86286.0,36.0436,36.1828,36.0038,36.1828,86286.0
2025-04-08 13:40:00,36.38,36.59,36.35,36.38,68434.0,36.1828,36.3917,36.153,36.1828,68434.0
2025-04-08 13:50:00,36.4,36.48,36.27,36.45,177220.0,36.2027,36.2823,36.0734,36.2524,177220.0
2025-04-08 14:00:00,36.46,36.54,36.38,36.42,123414.0,36.2624,36.3419,36.1828,36.2226,123414.0
2025-04-08 14:10:00,36.42,36.45,36.29,36.45,60140.0,36.2226,36.2524,36.0933,36.2524,60140.0
2025-04-08 14:20:00,36.44,36.44,36.16,36.19,73722.0,36.2425,36.2425,35.964,35.9938,73722.0
2025-04-08 14:30:00,36.19,36.55,36.08,36.21,107098.0,35.9938,36.3519,35.8844,36.0137,107098.0
2025-04-08 14:40:00,36.19,36.21,36.04,36.19,62468.0,35.9938,36.0137,35.8446,35.9938,62468.0
2025-04-08 14:50:00,36.2,36.21,36.07,36.08,48722.0,36.0038,36.0137,35.8745,35.8844,48722.0
2025-04-08 15:00:00,36.08,36.09,35.88,35.89,83826.0,35.8844,35.8944,35.6855,35.6955,83826.0
2025-04-08 15:10:00,35.9,35.97,35.73,35.76,116256.0,35.7054,35.775,35.5363,35.5662,116256.0
2025-04-08 15:20:00,35.76,36.01,35.73,35.93,168612.0,35.5662,35.8148,35.5363,35.7352,168612.0
2025-04-08 15:30:00,35.92,35.94,35.47,35.48,186528.0,35.7253,35.7452,35.2777,35.2877,186528.0
2025-04-08 15:40:00,35.48,35.63,35.31,35.32,234032.0,35.2877,35.4369,35.1186,35.1285,234032.0
2025-04-08 15:50:00,35.34,35.67,35.33,35.62,889254.0,35.1484,35.4766,35.1385,35.4269,889254.0
2025-04-09 09:30:00,35.38,35.9,35.36,35.84,290212.0,35.1882,35.7054,35.1683,35.6457,290212.0
2025-04-09 09:40:00,35.84,35.95,35.67,35.9,176772.0,35.6457,35.7551,35.4766,35.7054,176772.0
2025-04-09 09:50:00,35.91,36.31,35.88,36.21,143452.0,35.7153,36.1132,35.6855,36.0137,143452.0
2025-04-09 10:00:00,36.19,36.44,36.05,36.09,113152.0,35.9938,36.2425,35.8546,35.8944,113152.0
2025-04-09 10:10:00,36.1,36.14,35.82,35.89,104644.0,35.9043,35.9441,35.6258,35.6955,104644.0
2025-04-09 10:20:00,35.88,35.99,35.77,35.96,145058.0,35.6855,35.7949,35.5761,35.7651,145058.0
2025-04-09 10:30:00,35.97,36.17,35.93,36.02,95584.0,35.775,35.9739,35.7352,35.8247,95584.0
2025-04-09 10:40:00,36.0,36.07,35.87,35.87,42694.0,35.8049,35.8745,35.6756,35.6756,42694.0
2025-04-09 10:50:00,35.87,35.88,35.67,35.71,68016.0,35.6756,35.6855,35.4766,35.5164,68016.0
2025-04-09 11:00:00,35.7,35.96,35.7,35.87,40728.0,35.5065,35.7651,35.5065,35.6756,40728.0
2025-04-09 11:10:00,35.88,36.05,35.83,35.97,56472.0,35.6855,35.8546,35.6358,35.775,56472.0
2025-04-09 11:20:00,35.98,36.12,35.97,35.99,108944.0,35.785,35.9242,35.775,35.7949,108944.0
2025-04-09 11:30:00,36.01,36.12,35.92,35.94,60480.0,35.8148,35.9242,35.7253,35.7452,60480.0
2025-04-09 11:40:00,35.93,35.99,35.83,35.93,51640.0,35.7352,35.7949,35.6358,35.7352,51640.0
2025-04-09 11:50:00,35.92,35.96,35.77,35.82,34960.0,35.7253,35.7651,35.5761,35.6258,34960.0
2025-04-09 12:00:00,35.79,35.88,35.77,35.87,33418.0,35.596,35.6855,35.5761,35.6756,33418.0
2025-04-09 12:10:00,35.87,36.1,35.86,36.06,308922.0,35.6756,35.9043,35.6656,35.8645,308922.0
2025-04-09 12:20:00,36.05,36.09,35.97,36.01,54024.0,35.8546,35.8944,35.775,35.8148,54024.0
2025-04-09 12:30:00,36.01,36.08,35.97,36.07,102074.0,35.8148,35.8844,35.775,35.8745,102074.0
2025-04-09 12:40:00,36.07,36.09,35.98,36.09,99112.0,35.8745,35.8944,35.785,35.8944,99112.0
2025-04-09 12:50:00,36.09,36.19,36.04,36.09,101462.0,35.8944,35.9938,35.8446,35.8944,101462.0
2025-04-09 13:00:00,36.09,36.43,36.09,36.21,191160.0,35.8944,36.2325,35.8944,36.0137,191160.0
2025-04-09 13:10:00,36.21,36.87,35.93,36.74,347846.0,36.0137,36.6701,35.7352,36.5408,347846.0
2025-04-09 13:20:00,36.74,38.13,36.61,37.69,343084.0,36.5408,37.9233,36.4115,37.4857,343084.0
2025-04-09 13:30:00,37.69,38.34,37.68,37.75,227528.0,37.4857,38.1322,37.4757,37.5454,227528.0
2025-04-09 13:40:00,37.76,38.05,37.52,37.87,295376.0,37.5553,37.8437,37.3166,37.6647,295376.0
2025-04-09 13:50:00,37.84,38.13,37.68,38.13,127204.0,37.6349,37.9233,37.4757,37.9233,127204.0
2025-04-09 14:00:00,38.12,38.24,37.72,37.85,179628.0,37.9134,38.0327,37.5155,37.6448,179628.0
2025-04-09 14:10:00,37.85,38.17,37.82,37.98,253402.0,37.6448,37.9631,37.615,37.7741,253402.0
2025-04-09 14:20:00,37.99,38.07,37.82,37.92,221844.0,37.7841,37.8636,37.615,37.7144,221844.0
2025-04-09 14:30:00,37.92,38.02,37.67,37.77,335538.0,37.7144,37.8139,37.4658,37.5653,335538.0
2025-04-09 14:40:00,37.77,37.83,37.49,37.69,430608.0,37.5653,37.6249,37.2868,37.4857,430608.0
2025-04-09 14:50:00,37.69,37.8,37.42,37.47,242924.0,37.4857,37.5951,37.2172,37.2669,242924.0
2025-04-09 15:00:00,37.45,37.83,37.41,37.74,384038.0,37.247,37.6249,37.2072,37.5354,384038.0
2025-04-09 15:10:00,37.76,37.99,37.74,37.93,345980.0,37.5553,37.7841,37.5354,37.7244,345980.0
2025-04-09 15:20:00,37.93,38.07,37.87,37.96,194752.0,37.7244,37.8636,37.6647,37.7542,194752.0
2025-04-09 15:30:00,37.96,38.09,37.79,37.88,259612.0,37.7542,37.8835,37.5852,37.6747,259612.0
2025-04-09 15:40:00,37.88,37.95,37.77,37.91,262836.0,37.6747,37.7443,37.5653,37.7045,262836.0
2025-04-09 15:50:00,37.93,38.33,37.92,38.22,1645240.0,37.7244,38.1222,37.7144,38.0128,1645240.0
2025-04-10 09:30:00,37.85,38.38,37.67,38.13,649408.0,37.6448,38.172,37.4658,37.9233,649408.0
2025-04-10 09:40:00,38.0,38.37,37.87,38.35,139458.0,37.794,38.162,37.6647,38.1421,139458.0
2025-04-10 09:50:00,38.35,38.63,38.28,38.33,253386.0,38.1421,38.4206,38.0725,38.1222,253386.0
2025-04-10 10:00:00,38.3,38.43,38.13,38.19,278598.0,38.0924,38.2217,37.9233,37.983,278598.0
2025-04-10 10:10:00,38.21,38.26,38.02,38.13,229928.0,38.0029,38.0526,37.8139,37.9233,229928.0
2025-04-10 10:20:00,38.13,38.23,37.95,37.95,181792.0,37.9233,38.0228,37.7443,37.7443,181792.0
2025-04-10 10:30:00,37.99,38.31,37.98,38.19,135662.0,37.7841,38.1023,37.7741,37.983,135662.0
2025-04-10 10:40:00,38.21,38.23,37.85,37.87,235320.0,38.0029,38.0228,37.6448,37.6647,235320.0
2025-04-10 10:50:00,37.87,37.98,37.72,37.79,147784.0,37.6647,37.7741,37.5155,37.5852,147784.0
2025-04-10 11:00:00,37.79,37.95,37.75,37.92,202500.0,37.5852,37.7443,37.5454,37.7144,202500.0
2025-04-10 11:10:00,37.92,37.94,37.67,37.68,77362.0,37.7144,37.7343,37.4658,37.4757,77362.0
2025-04-10 11:20:00,37.67,37.69,37.49,37.56,253464.0,37.4658,37.4857,37.2868,37.3564,253464.0
2025-04-10 11:30:00,37.57,37.59,37.3,37.32,223690.0,37.3663,37.3862,37.0978,37.1177,223690.0
2025-04-10 11:40:00,37.32,37.49,37.32,37.44,119242.0,37.1177,37.2868,37.1177,37.237,119242.0
2025-04-10 11:50:00,37.45,37.49,37.17,37.22,164736.0,37.247,37.2868,36.9685,37.0182,164736.0
2025-04-10 12:00:00,37.22,37.34,37.04,37.1,79470.0,37.0182,37.1376,36.8392,36.8989,79470.0
2025-04-10 12:10:00,37.1,37.1,36.85,36.91,97494.0,36.8989,36.8989,36.6502,36.7099,97494.0
2025-04-10 12:20:00,36.92,36.92,36.63,36.78,132908.0,36.7199,36.7199,36.4314,36.5806,132908.0
2025-04-10 12:30:00,36.77,37.24,36.77,37.23,220636.0,36.5707,37.0381,36.5707,37.0282,220636.0
2025-04-10 12:40:00,37.19,37.35,37.1,37.35,116144.0,36.9884,37.1475,36.8989,37.1475,116144.0
2025-04-10 12:50:00,37.32,37.39,37.23,37.38,169956.0,37.1177,37.1873,37.0282,37.1774,169956.0
2025-04-10 13:00:00,37.36,37.73,37.27,37.27,150582.0,37.1575,37.5255,37.068,37.068,150582.0
2025-04-10 13:10:00,37.3,37.31,37.06,37.16,130198.0,37.0978,37.1078,36.8591,36.9586,130198.0
2025-04-10 13:20:00,37.18,37.42,37.02,37.4,144096.0,36.9785,37.2172,36.8193,37.1973,144096.0
2025-04-10 13:30:00,37.35,37.51,37.3,37.35,133844.0,37.1475,37.3067,37.0978,37.1475,133844.0
2025-04-10 13:40:00,37.37,37.73,37.3,37.52,208724.0,37.1674,37.5255,37.0978,37.3166,208724.0
2025-04-10 13:50:00,37.52,37.79,37.47,37.65,363932.0,37.3166,37.5852,37.2669,37.4459,363932.0
2025-04-10 14:00:00,37.63,37.85,37.54,37.56,243280.0,37.426,37.6448,37.3365,37.3564,243280.0
2025-04-10 14:10:00,37.56,37.73,37.43,37.68,322808.0,37.3564,37.5255,37.2271,37.4757,322808.0
2025-04-10 14:20:00,37.69,38.1,37.69,38.09,123226.0,37.4857,37.8935,37.4857,37.8835,123226.0
2025-04-10 14:30:00,38.09,38.2,37.96,38.06,131484.0,37.8835,37.9929,37.7542,37.8537,131484.0
2025-04-10 14:40:00,38.06,38.25,38.0,38.06,113558.0,37.8537,38.0427,37.794,37.8537,113558.0
2025-04-10 14:50:00,38.07,38.16,37.81,37.96,452838.0,37.8636,37.9531,37.605,37.7542,452838.0
2025-04-10 15:00:00,37.94,38.18,37.85,37.85,323732.0,37.7343,37.973,37.6448,37.6448,323732.0
2025-04-10 15:10:00,37.86,38.05,37.77,38.01,210368.0,37.6548,37.8437,37.5653,37.804,210368.0
2025-04-10 15:20:00,38.02,38.1,37.73,37.74,324604.0,37.8139,37.8935,37.5255,37.5354,324604.0
2025-04-10 15:30:00,37.72,37.97,37.68,37.69,314078.0,37.5155,37.7642,37.4757,37.4857,314078.0
2025-04-10 15:40:00,37.69,37.79,37.44,37.63,254090.0,37.4857,37.5852,37.237,37.426,254090.0
2025-04-10 15:50:00,37.63,38.05,37.63,37.88,1105210.0,37.426,37.8437,37.426,37.6747,1105210.0
2025-04-11 09:30:00,37.6,39.04,37.38,38.96,540572.0,37.3962,38.8284,37.1774,38.7488,540572.0
2025-04-11 09:40:00,38.96,39.67,38.96,39.65,424088.0,38.7488,39.455,38.7488,39.4351,424088.0
2025-04-11 09:50:00,39.62,39.91,39.44,39.62,358386.0,39.4052,39.6937,39.2262,39.4052,358386.0
2025-04-11 10:00:00,39.58,39.69,39.06,39.49,244514.0,39.3654,39.4749,38.8483,39.2759,244514.0
2025-04-11 10:10:00,39.55,39.62,39.3,39.34,117716.0,39.3356,39.4052,39.087,39.1267,117716.0
2025-04-11 10:20:00,39.32,39.39,38.98,39.1,342054.0,39.1069,39.1765,38.7687,38.888,342054.0
2025-04-11 10:30:00,39.13,39.63,39.06,39.58,277944.0,38.9179,39.4152,38.8483,39.3654,277944.0
2025-04-11 10:40:00,39.56,40.0,39.4,39.85,282384.0,39.3456,39.7832,39.1864,39.634,282384.0
2025-04-11 10:50:00,39.83,40.1,39.77,40.01,323288.0,39.6141,39.8826,39.5544,39.7931,323288.0
2025-04-11 11:00:00,40.01,40.27,39.84,39.96,255756.0,39.7931,40.0517,39.624,39.7434,255756.0
2025-04-11 11:10:00,39.96,40.02,39.79,39.82,176848.0,39.7434,39.8031,39.5743,39.6041,176848.0
2025-04-11 11:20:00,39.82,39.99,39.64,39.99,154176.0,39.6041,39.7732,39.4251,39.7732,154176.0
2025-04-11 11:30:00,39.99,40.2,39.9,40.13,195604.0,39.7732,39.9821,39.6837,39.9125,195604.0
2025-04-11 11:40:00,40.12,40.16,39.97,40.13,130134.0,39.9025,39.9423,39.7533,39.9125,130134.0
2025-04-11 11:50:00,40.13,40.24,40.04,40.15,99396.0,39.9125,40.0219,39.823,39.9324,99396.0
2025-04-11 12:00:00,40.13,40.2,40.05,40.09,179218.0,39.9125,39.9821,39.8329,39.8727,179218.0
2025-04-11 12:10:00,40.08,40.28,40.06,40.2,93576.0,39.8627,40.0617,39.8428,39.9821,93576.0
2025-04-11 12:20:00,40.16,40.24,40.11,40.15,128162.0,39.9423,40.0219,39.8926,39.9324,128162.0
2025-04-11 12:30:00,40.15,40.48,40.14,40.45,137948.0,39.9324,40.2606,39.9224,40.2307,137948.0
2025-04-11 12:40:00,40.45,40.62,40.38,40.6,256096.0,40.2307,40.3998,40.1611,40.3799,256096.0
2025-04-11 12:50:00,40.6,40.63,40.51,40.58,188672.0,40.3799,40.4098,40.2904,40.36,188672.0
2025-04-11 13:00:00,40.59,40.66,40.49,40.49,106672.0,40.37,40.4396,40.2705,40.2705,106672.0
2025-04-11 13:10:00,40.47,40.57,40.3,40.36,98286.0,40.2506,40.3501,40.0815,40.1412,98286.0
2025-04-11 13:20:00,40.34,40.52,40.27,40.29,81552.0,40.1213,40.3004,40.0517,40.0716,81552.0
2025-04-11 13:30:00,40.29,40.43,40.27,40.43,82934.0,40.0716,40.2108,40.0517,40.2108,82934.0
2025-04-11 13:40:00,40.43,40.62,40.42,40.56,128828.0,40.2108,40.3998,40.2009,40.3401,128828.0
2025-04-11 13:50:00,40.54,40.59,40.48,40.51,79404.0,40.3202,40.37,40.2606,40.2904,79404.0
2025-04-11 14:00:00,40.52,40.57,40.43,40.49,90370.0,40.3004,40.3501,40.2108,40.2705,90370.0
2025-04-11 14:10:00,40.49,40.51,40.31,40.34,169828.0,40.2705,40.2904,40.0915,40.1213,169828.0
2025-04-11 14:20:00,40.32,40.48,40.27,40.42,134174.0,40.1014,40.2606,40.0517,40.2009,134174.0
2025-04-11 14:30:00,40.42,40.48,40.33,40.39,114080.0,40.2009,40.2606,40.1114,40.1711,114080.0
2025-04-11 14:40:00,40.41,40.49,40.37,40.48,58000.0,40.1909,40.2705,40.1512,40.2606,58000.0
2025-04-11 14:50:00,40.48,40.48,40.22,40.24,140186.0,40.2606,40.2606,40.002,40.0219,140186.0
2025-04-11 15:00:00,40.26,40.45,40.24,40.35,159062.0,40.0418,40.2307,40.0219,40.1313,159062.0
2025-04-11 15:10:00,40.34,40.42,40.23,40.3,113104.0,40.1213,40.2009,40.0119,40.0815,113104.0
2025-04-11 15:20:00,40.29,40.37,40.26,40.27,175832.0,40.0716,40.1512,40.0418,40.0517,175832.0
2025-04-11 15:30:00,40.27,40.33,40.18,40.3,208880.0,40.0517,40.1114,39.9622,40.0815,208880.0
2025-04-11 15:40:00,40.31,40.36,40.23,40.34,401022.0,40.0915,40.1412,40.0119,40.1213,401022.0
2025-04-11 15:50:00,40.35,40.48,40.24,40.34,1158814.0,40.1313,40.2606,40.0219,40.1213,1158814.0
2025-04-14 09:30:00,40.4,40.5,39.96,40.02,293792.0,40.181,40.2805,39.7434,39.8031,293792.0
2025-04-14 09:40:00,40.02,40.37,40.01,40.18,294984.0,39.8031,40.1512,39.7931,39.9622,294984.0
2025-04-14 09:50:00,40.17,40.26,40.04,40.11,501218.0,39.9522,40.0418,39.823,39.8926,501218.0
2025-04-14 10:00:00,40.14,40.57,40.06,40.53,613968.0,39.9224,40.3501,39.8428,40.3103,613968.0
2025-04-14 10:10:00,40.52,40.68,40.47,40.6,84660.0,40.3004,40.4595,40.2506,40.3799,84660.0
2025-04-14 10:20:00,40.62,40.9,40.55,40.85,118808.0,40.3998,40.6783,40.3302,40.6286,118808.0
2025-04-14 10:30:00,40.87,40.88,40.71,40.77,74434.0,40.6485,40.6584,40.4893,40.549,74434.0
2025-04-14 10:40:00,40.77,40.9,40.74,40.84,77600.0,40.549,40.6783,40.5192,40.6186,77600.0
2025-04-14 10:50:00,40.83,40.95,40.79,40.83,146816.0,40.6087,40.728,40.5689,40.6087,146816.0
2025-04-14 11:00:00,40.82,40.87,40.73,40.74,97448.0,40.5987,40.6485,40.5092,40.5192,97448.0
2025-04-14 11:10:00,40.72,40.77,40.66,40.73,67964.0,40.4993,40.549,40.4396,40.5092,67964.0
2025-04-14 11:20:00,40.74,40.77,40.62,40.64,82480.0,40.5192,40.549,40.3998,40.4197,82480.0
2025-04-14 11:30:00,40.65,40.75,40.62,40.62,68976.0,40.4296,40.5291,40.3998,40.3998,68976.0
2025-04-14 11:40:00,40.6,40.7,40.54,40.56,62270.0,40.3799,40.4794,40.3202,40.3401,62270.0
2025-04-14 11:50:00,40.57,40.66,40.52,40.57,83038.0,40.3501,40.4396,40.3004,40.3501,83038.0
2025-04-14 12:00:00,40.57,40.65,40.49,40.52,98388.0,40.3501,40.4296,40.2705,40.3004,98388.0
2025-04-14 12:10:00,40.52,40.73,40.43,40.7,88276.0,40.3004,40.5092,40.2108,40.4794,88276.0
2025-04-14 12:20:00,40.7,40.77,40.61,40.67,63718.0,40.4794,40.549,40.3899,40.4495,63718.0
2025-04-14 12:30:00,40.68,40.77,40.66,40.74,42982.0,40.4595,40.549,40.4396,40.5192,42982.0
2025-04-14 12:40:00,40.74,40.78,40.67,40.72,63760.0,40.5192,40.5589,40.4495,40.4993,63760.0
2025-04-14 12:50:00,40.73,40.73,40.63,40.63,104798.0,40.5092,40.5092,40.4098,40.4098,104798.0
2025-04-14 13:00:00,40.62,40.87,40.44,40.52,135816.0,40.3998,40.6485,40.2208,40.3004,135816.0
2025-04-14 13:10:00,40.52,40.64,40.52,40.64,93454.0,40.3004,40.4197,40.3004,40.4197,93454.0
2025-04-14 13:20:00,40.64,40.69,40.57,40.59,113640.0,40.4197,40.4694,40.3501,40.37,113640.0
2025-04-14 13:30:00,40.59,40.61,40.52,40.53,204618.0,40.37,40.3899,40.3004,40.3103,204618.0
2025-04-14 13:40:00,40.53,40.53,40.45,40.52,69150.0,40.3103,40.3103,40.2307,40.3004,69150.0
2025-04-14 13:50:00,40.52,40.58,40.49,40.58,97212.0,40.3004,40.36,40.2705,40.36,97212.0
2025-04-14 14:00:00,40.58,40.65,40.56,40.6,87128.0,40.36,40.4296,40.3401,40.3799,87128.0
2025-04-14 14:10:00,40.6,40.62,40.55,40.6,67824.0,40.3799,40.3998,40.3302,40.3799,67824.0
2025-04-14 14:20:00,40.6,40.71,40.59,40.67,129012.0,40.3799,40.4893,40.37,40.4495,129012.0
2025-04-14 14:30:00,40.67,40.72,40.62,40.67,108294.0,40.4495,40.4993,40.3998,40.4495,108294.0
2025-04-14 14:40:00,40.67,40.71,40.62,40.69,86136.0,40.4495,40.4893,40.3998,40.4694,86136.0
2025-04-14 14:50:00,40.7,40.7,40.6,40.67,106798.0,40.4794,40.4794,40.3799,40.4495,106798.0
2025-04-14 15:00:00,40.67,40.84,40.67,40.83,81476.0,40.4495,40.6186,40.4495,40.6087,81476.0
2025-04-14 15:10:00,40.82,40.84,40.69,40.74,160876.0,40.5987,40.6186,40.4694,40.5192,160876.0
2025-04-14 15:20:00,40.74,40.83,40.74,40.81,173608.0,40.5192,40.6087,40.5192,40.5888,173608.0
2025-04-14 15:30:00,40.81,40.81,40.74,40.77,160520.0,40.5888,40.5888,40.5192,40.549,160520.0
2025-04-14 15:40:00,40.77,40.81,40.68,40.74,197790.0,40.549,40.5888,40.4595,40.5192,197790.0
2025-04-14 15:50:00,40.74,40.74,40.61,40.65,1085578.0,40.5192,40.5192,40.3899,40.4296,1085578.0
2025-04-15 09:30:00,40.7,40.9,40.55,40.88,153234.0,40.4794,40.6783,40.3302,40.6584,153234.0
2025-04-15 09:40:00,40.88,41.02,40.85,40.93,59210.0,40.6584,40.7976,40.6286,40.7081,59210.0
2025-04-15 09:50:00,40.92,41.1,40.92,41.06,101618.0,40.6982,40.8772,40.6982,40.8374,101618.0
2025-04-15 10:00:00,41.05,41.21,41.05,41.13,79666.0,40.8275,40.9866,40.8275,40.907,79666.0
2025-04-15 10:10:00,41.14,41.21,41.01,41.02,72770.0,40.917,40.9866,40.7877,40.7976,72770.0
2025-04-15 10:20:00,41.03,41.05,40.86,41.0,115804.0,40.8076,40.8275,40.6385,40.7778,115804.0
2025-04-15 10:30:00,41.01,41.08,40.94,40.96,64526.0,40.7877,40.8573,40.7181,40.738,64526.0
2025-04-15 10:40:00,40.95,41.06,40.89,40.95,70098.0,40.728,40.8374,40.6683,40.728,70098.0
2025-04-15 10:50:00,40.94,41.02,40.84,40.98,79976.0,40.7181,40.7976,40.6186,40.7579,79976.0
2025-04-15 11:00:00,40.98,41.09,40.97,41.07,36634.0,40.7579,40.8673,40.7479,40.8474,36634.0
2025-04-15 11:10:00,41.07,41.13,41.03,41.1,48242.0,40.8474,40.907,40.8076,40.8772,48242.0
2025-04-15 11:20:00,41.1,41.15,40.94,40.98,70904.0,40.8772,40.9269,40.7181,40.7579,70904.0
2025-04-15 11:30:00,40.94,41.05,40.94,41.01,37746.0,40.7181,40.8275,40.7181,40.7877,37746.0
2025-04-15 11:40:00,41.01,41.01,40.9,40.94,33046.0,40.7877,40.7877,40.6783,40.7181,33046.0
2025-04-15 11:50:00,40.93,40.99,40.9,40.97,30646.0,40.7081,40.7678,40.6783,40.7479,30646.0
2025-04-15 12:00:00,40.98,41.0,40.84,40.87,39658.0,40.7579,40.7778,40.6186,40.6485,39658.0
2025-04-15 12:10:00,40.87,40.88,40.82,40.83,30186.0,40.6485,40.6584,40.5987,40.6087,30186.0
2025-04-15 12:20:00,40.83,40.92,40.83,40.84,21318.0,40.6087,40.6982,40.6087,40.6186,21318.0
2025-04-15 12:30:00,40.84,40.89,40.84,40.85,20758.0,40.6186,40.6683,40.6186,40.6286,20758.0
2025-04-15 12:40:00,40.85,41.07,40.77,40.95,785882.0,40.6286,40.8474,40.549,40.728,785882.0
2025-04-15 12:50:00,40.96,41.0,40.8,40.85,119378.0,40.738,40.7778,40.5788,40.6286,119378.0
2025-04-15 13:00:00,40.85,40.9,40.81,40.84,47650.0,40.6286,40.6783,40.5888,40.6186,47650.0
2025-04-15 13:10:00,40.83,40.84,40.72,40.77,54394.0,40.6087,40.6186,40.4993,40.549,54394.0
2025-04-15 13:20:00,40.77,40.8,40.71,40.73,55132.0,40.549,40.5788,40.4893,40.5092,55132.0
2025-04-15 13:30:00,40.72,40.85,40.72,40.85,48122.0,40.4993,40.6286,40.4993,40.6286,48122.0
2025-04-15 13:40:00,40.88,40.91,40.85,40.87,31146.0,40.6584,40.6882,40.6286,40.6485,31146.0
2025-04-15 13:50:00,40.88,40.91,40.8,40.85,53886.0,40.6584,40.6882,40.5788,40.6286,53886.0
2025-04-15 14:00:00,40.84,40.9,40.82,40.87,55416.0,40.6186,40.6783,40.5987,40.6485,55416.0
2025-04-15 14:10:00,40.85,40.85,40.75,40.83,58016.0,40.6286,40.6286,40.5291,40.6087,58016.0
2025-04-15 14:20:00,40.84,40.88,40.74,40.82,121230.0,40.6186,40.6584,40.5192,40.5987,121230.0
2025-04-15 14:30:00,40.83,40.9,40.82,40.85,40030.0,40.6087,40.6783,40.5987,40.6286,40030.0
2025-04-15 14:40:00,40.85,40.95,40.82,40.91,42912.0,40.6286,40.728,40.5987,40.6882,42912.0
2025-04-15 14:50:00,40.91,40.95,40.87,40.91,37676.0,40.6882,40.728,40.6485,40.6882,37676.0
2025-04-15 15:00:00,40.91,40.91,40.86,40.9,41228.0,40.6882,40.6882,40.6385,40.6783,41228.0
2025-04-15 15:10:00,40.89,40.93,40.85,40.85,54034.0,40.6683,40.7081,40.6286,40.6286,54034.0
2025-04-15 15:20:00,40.85,40.9,40.83,40.88,57242.0,40.6286,40.6783,40.6087,40.6584,57242.0
2025-04-15 15:30:00,40.88,40.9,40.82,40.84,96664.0,40.6584,40.6783,40.5987,40.6186,96664.0
2025-04-15 15:40:00,40.84,40.86,40.78,40.83,131538.0,40.6186,40.6385,40.5589,40.6087,131538.0
2025-04-15 15:50:00,40.83,40.95,40.8,40.83,447586.0,40.6087,40.728,40.5788,40.6087,447586.0
2025-04-16 09:30:00,40.75,40.91,40.57,40.68,111028.0,40.5291,40.6882,40.3501,40.4595,111028.0
2025-04-16 09:40:00,40.66,40.85,40.6,40.66,111392.0,40.4396,40.6286,40.3799,40.4396,111392.0
2025-04-16 09:50:00,40.65,40.66,40.4,40.47,104660.0,40.4296,40.4396,40.181,40.2506,104660.0
2025-04-16 10:00:00,40.46,40.57,40.44,40.51,132448.0,40.2407,40.3501,40.2208,40.2904,132448.0
2025-04-16 10:10:00,40.51,40.51,40.35,40.35,61210.0,40.2904,40.2904,40.1313,40.1313,61210.0
2025-04-16 10:20:00,40.34,40.49,40.33,40.47,84828.0,40.1213,40.2705,40.1114,40.2506,84828.0
2025-04-16 10:30:00,40.47,40.52,40.44,40.52,83574.0,40.2506,40.3004,40.2208,40.3004,83574.0
2025-04-16 10:40:00,40.51,40.59,40.48,40.53,71492.0,40.2904,40.37,40.2606,40.3103,71492.0
2025-04-16 10:50:00,40.52,40.62,40.52,40.6,41788.0,40.3004,40.3998,40.3004,40.3799,41788.0
2025-04-16 11:00:00,40.6,40.65,40.59,40.65,74720.0,40.3799,40.4296,40.37,40.4296,74720.0
2025-04-16 11:10:00,40.65,40.67,40.54,40.6,102222.0,40.4296,40.4495,40.3202,40.3799,102222.0
2025-04-16 11:20:00,40.61,40.77,40.6,40.71,92288.0,40.3899,40.549,40.3799,40.4893,92288.0
2025-04-16 11:30:00,40.73,40.73,40.62,40.63,54190.0,40.5092,40.5092,40.3998,40.4098,54190.0
2025-04-16 11:40:00,40.62,40.63,40.51,40.52,57338.0,40.3998,40.4098,40.2904,40.3004,57338.0
2025-04-16 11:50:00,40.52,40.54,40.46,40.5,73936.0,40.3004,40.3202,40.2407,40.2805,73936.0
2025-04-16 12:00:00,40.51,40.52,40.39,40.46,82380.0,40.2904,40.3004,40.1711,40.2407,82380.0
2025-04-16 12:10:00,40.46,40.47,40.41,40.45,40628.0,40.2407,40.2506,40.1909,40.2307,40628.0
2025-04-16 12:20:00,40.45,40.46,40.4,40.45,27598.0,40.2307,40.2407,40.181,40.2307,27598.0
2025-04-16 12:30:00,40.45,40.48,40.41,40.44,54952.0,40.2307,40.2606,40.1909,40.2208,54952.0
2025-04-16 12:40:00,40.44,40.47,40.4,40.42,40948.0,40.2208,40.2506,40.181,40.2009,40948.0
2025-04-16 12:50:00,40.41,40.48,40.4,40.43,45064.0,40.1909,40.2606,40.181,40.2108,45064.0
2025-04-16 13:00:00,40.43,40.48,40.41,40.43,29932.0,40.2108,40.2606,40.1909,40.2108,29932.0
2025-04-16 13:10:00,40.44,40.52,40.41,40.52,21138.0,40.2208,40.3004,40.1909,40.3004,21138.0
2025-04-16 13:20:00,40.52,40.57,40.48,40.55,44542.0,40.3004,40.3501,40.2606,40.3302,44542.0
2025-04-16 13:30:00,40.54,40.54,40.35,40.38,121236.0,40.3202,40.3202,40.1313,40.1611,121236.0
2025-04-16 13:40:00,40.35,40.41,40.26,40.28,57320.0,40.1313,40.1909,40.0418,40.0617,57320.0
2025-04-16 13:50:00,40.28,40.33,40.17,40.2,101304.0,40.0617,40.1114,39.9522,39.9821,101304.0
2025-04-16 14:00:00,40.21,40.32,40.2,40.25,108192.0,39.992,40.1014,39.9821,40.0318,108192.0
2025-04-16 14:10:00,40.26,40.32,40.18,40.21,130254.0,40.0418,40.1014,39.9622,39.992,130254.0
2025-04-16 14:20:00,40.22,40.33,40.19,40.3,84960.0,40.002,40.1114,39.9721,40.0815,84960.0
2025-04-16 14:30:00,40.3,40.34,40.21,40.21,193788.0,40.0815,40.1213,39.992,39.992,193788.0
2025-04-16 14:40:00,40.22,40.27,40.17,40.21,103102.0,40.002,40.0517,39.9522,39.992,103102.0
2025-04-16 14:50:00,40.21,40.22,40.02,40.02,99630.0,39.992,40.002,39.8031,39.8031,99630.0
2025-04-16 15:00:00,40.03,40.05,39.95,39.97,232064.0,39.813,39.8329,39.7334,39.7533,232064.0
2025-04-16 15:10:00,39.97,40.06,39.93,39.97,136010.0,39.7533,39.8428,39.7136,39.7533,136010.0
2025-04-16 15:20:00,39.96,40.0,39.93,39.96,210820.0,39.7434,39.7832,39.7136,39.7434,210820.0
2025-04-16 15:30:00,39.96,40.02,39.95,40.01,192112.0,39.7434,39.8031,39.7334,39.7931,192112.0
2025-04-16 15:40:00,40.0,40.06,39.96,40.03,239610.0,39.7832,39.8428,39.7434,39.813,239610.0
2025-04-16 15:50:00,40.05,40.34,40.03,40.22,560870.0,39.8329,40.1213,39.813,40.002,560870.0
2025-04-17 09:30:00,40.67,40.79,40.52,40.57,470644.0,40.4495,40.5689,40.3004,40.3501,470644.0
2025-04-17 09:40:00,40.57,40.65,40.46,40.59,135722.0,40.3501,40.4296,40.2407,40.37,135722.0
2025-04-17 09:50:00,40.59,40.73,40.58,40.68,61350.0,40.37,40.5092,40.36,40.4595,61350.0
2025-04-17 10:00:00,40.67,40.76,40.59,40.64,280732.0,40.4495,40.5391,40.37,40.4197,280732.0
2025-04-17 10:10:00,40.65,40.7,40.5,40.54,78266.0,40.4296,40.4794,40.2805,40.3202,78266.0
2025-04-17 10:20:00,40.51,40.62,40.46,40.47,54330.0,40.2904,40.3998,40.2407,40.2506,54330.0
2025-04-17 10:30:00,40.49,40.51,40.38,40.44,159348.0,40.2705,40.2904,40.1611,40.2208,159348.0
2025-04-17 10:40:00,40.44,40.5,40.35,40.37,70864.0,40.2208,40.2805,40.1313,40.1512,70864.0
2025-04-17 10:50:00,40.38,40.42,40.33,40.33,32512.0,40.1611,40.2009,40.1114,40.1114,32512.0
2025-04-17 11:00:00,40.35,40.51,40.33,40.48,58764.0,40.1313,40.2904,40.1114,40.2606,58764.0
2025-04-17 11:10:00,40.46,40.56,40.42,40.52,38444.0,40.2407,40.3401,40.2009,40.3004,38444.0
2025-04-17 11:20:00,40.54,40.54,40.37,40.39,26588.0,40.3202,40.3202,40.1512,40.1711,26588.0
2025-04-17 11:30:00,40.41,40.52,40.38,40.51,24320.0,40.1909,40.3004,40.1611,40.2904,24320.0
2025-04-17 11:40:00,40.49,40.58,40.48,40.52,86128.0,40.2705,40.36,40.2606,40.3004,86128.0
2025-04-17 11:50:00,40.54,40.67,40.51,40.6,45484.0,40.3202,40.4495,40.2904,40.3799,45484.0
2025-04-17 12:00:00,40.6,40.71,40.57,40.67,80844.0,40.3799,40.4893,40.3501,40.4495,80844.0
2025-04-17 12:10:00,40.67,40.73,40.57,40.68,43772.0,40.4495,40.5092,40.3501,40.4595,43772.0
2025-04-17 12:20:00,40.68,40.74,40.62,40.7,40154.0,40.4595,40.5192,40.3998,40.4794,40154.0
2025-04-17 12:30:00,40.7,40.77,40.68,40.68,63260.0,40.4794,40.549,40.4595,40.4595,63260.0
2025-04-17 12:40:00,40.69,40.75,40.57,40.65,194172.0,40.4694,40.5291,40.3501,40.4296,194172.0
2025-04-17 12:50:00,40.67,40.77,40.67,40.72,52088.0,40.4495,40.549,40.4495,40.4993,52088.0
2025-04-17 13:00:00,40.74,40.79,40.7,40.73,27340.0,40.5192,40.5689,40.4794,40.5092,27340.0
2025-04-17 13:10:00,40.73,40.76,40.6,40.65,41456.0,40.5092,40.5391,40.3799,40.4296,41456.0
2025-04-17 13:20:00,40.63,40.68,40.6,40.66,28186.0,40.4098,40.4595,40.3799,40.4396,28186.0
2025-04-17 13:30:00,40.65,40.76,40.65,40.74,26624.0,40.4296,40.5391,40.4296,40.5192,26624.0
2025-04-17 13:40:00,40.74,40.85,40.68,40.79,56252.0,40.5192,40.6286,40.4595,40.5689,56252.0
2025-04-17 13:50:00,40.8,40.91,40.8,40.84,67782.0,40.5788,40.6882,40.5788,40.6186,67782.0
2025-04-17 14:00:00,40.86,40.94,40.84,40.92,70360.0,40.6385,40.7181,40.6186,40.6982,70360.0
2025-04-17 14:10:00,40.93,40.98,40.91,40.96,154850.0,40.7081,40.7579,40.6882,40.738,154850.0
2025-04-17 14:20:00,40.96,41.03,40.92,40.92,133302.0,40.738,40.8076,40.6982,40.6982,133302.0
2025-04-17 14:30:00,40.93,40.99,40.91,40.99,64424.0,40.7081,40.7678,40.6882,40.7678,64424.0
2025-04-17 14:40:00,40.99,41.02,40.9,40.9,145448.0,40.7678,40.7976,40.6783,40.6783,145448.0
2025-04-17 14:50:00,40.86,40.94,40.83,40.84,57580.0,40.6385,40.7181,40.6087,40.6186,57580.0
2025-04-17 15:00:00,40.84,40.85,40.78,40.83,52442.0,40.6186,40.6286,40.5589,40.6087,52442.0
2025-04-17 15:10:00,40.84,40.84,40.77,40.82,61298.0,40.6186,40.6186,40.549,40.5987,61298.0
2025-04-17 15:20:00,40.82,40.88,40.73,40.8,83060.0,40.5987,40.6584,40.5092,40.5788,83060.0
2025-04-17 15:30:00,40.79,40.88,40.78,40.79,83842.0,40.5689,40.6584,40.5589,40.5689,83842.0
2025-04-17 15:40:00,40.78,40.84,40.74,40.77,130836.0,40.5589,40.6186,40.5192,40.549,130836.0
2025-04-17 15:50:00,40.76,40.92,40.71,40.79,468774.0,40.5391,40.6982,40.4893,40.5689,468774.0
2025-04-21 09:30:00,40.53,40.73,40.35,40.47,110734.0,40.3103,40.5092,40.1313,40.2506,110734.0
2025-04-21 09:40:00,40.47,40.53,40.37,40.45,60398.0,40.2506,40.3103,40.1512,40.2307,60398.0
2025-04-21 09:50:00,40.45,40.56,40.45,40.52,56152.0,40.2307,40.3401,40.2307,40.3004,56152.0
2025-04-21 10:00:00,40.53,40.6,40.46,40.55,55800.0,40.3103,40.3799,40.2407,40.3302,55800.0
2025-04-21 10:10:00,40.57,40.59,40.45,40.48,66418.0,40.3501,40.37,40.2307,40.2606,66418.0
2025-04-21 10:20:00,40.47,40.51,40.43,40.51,47802.0,40.2506,40.2904,40.2108,40.2904,47802.0
2025-04-21 10:30:00,40.49,40.51,40.4,40.46,65498.0,40.2705,40.2904,40.181,40.2407,65498.0
2025-04-21 10:40:00,40.45,40.5,40.33,40.34,62282.0,40.2307,40.2805,40.1114,40.1213,62282.0
2025-04-21 10:50:00,40.33,40.33,40.18,40.19,29494.0,40.1114,40.1114,39.9622,39.9721,29494.0
2025-04-21 11:00:00,40.19,40.21,40.1,40.16,53736.0,39.9721,39.992,39.8826,39.9423,53736.0
2025-04-21 11:10:00,40.16,40.18,40.09,40.14,42494.0,39.9423,39.9622,39.8727,39.9224,42494.0
2025-04-21 11:20:00,40.13,40.16,40.09,40.13,33926.0,39.9125,39.9423,39.8727,39.9125,33926.0
2025-04-21 11:30:00,40.13,40.14,40.02,40.07,72336.0,39.9125,39.9224,39.8031,39.8528,72336.0
2025-04-21 11:40:00,40.08,40.13,39.98,40.01,34506.0,39.8627,39.9125,39.7633,39.7931,34506.0
2025-04-21 11:50:00,40.01,40.01,39.91,39.95,32876.0,39.7931,39.7931,39.6937,39.7334,32876.0
2025-04-21 12:00:00,39.95,40.04,39.93,40.02,106078.0,39.7334,39.823,39.7136,39.8031,106078.0
2025-04-21 12:10:00,40.0,40.02,39.97,40.0,34102.0,39.7832,39.8031,39.7533,39.7832,34102.0
2025-04-21 12:20:00,39.99,40.02,39.97,40.01,27868.0,39.7732,39.8031,39.7533,39.7931,27868.0
2025-04-21 12:30:00,40.0,40.05,40.0,40.04,20286.0,39.7832,39.8329,39.7832,39.823,20286.0
2025-04-21 12:40:00,40.05,40.09,40.02,40.03,41226.0,39.8329,39.8727,39.8031,39.813,41226.0
2025-04-21 12:50:00,40.03,40.04,39.97,39.98,64494.0,39.813,39.823,39.7533,39.7633,64494.0
2025-04-21 13:00:00,39.98,40.0,39.88,39.97,209122.0,39.7633,39.7832,39.6638,39.7533,209122.0
2025-04-21 13:10:00,39.98,40.01,39.95,39.99,102646.0,39.7633,39.7931,39.7334,39.7732,102646.0
2025-04-21 13:20:00,39.99,40.04,39.98,40.0,60400.0,39.7732,39.823,39.7633,39.7832,60400.0
2025-04-21 13:30:00,40.01,40.07,40.0,40.03,52768.0,39.7931,39.8528,39.7832,39.813,52768.0
2025-04-21 13:40:00,40.03,40.05,39.98,39.99,50152.0,39.813,39.8329,39.7633,39.7732,50152.0
2025-04-21 13:50:00,39.99,40.01,39.88,39.91,62948.0,39.7732,39.7931,39.6638,39.6937,62948.0
2025-04-21 14:00:00,39.92,39.92,39.84,39.85,40356.0,39.7036,39.7036,39.624,39.634,40356.0
2025-04-21 14:10:00,39.85,39.9,39.83,39.88,37824.0,39.634,39.6837,39.6141,39.6638,37824.0
2025-04-21 14:20:00,39.87,39.89,39.84,39.89,33200.0,39.6539,39.6738,39.624,39.6738,33200.0
2025-04-21 14:30:00,39.9,39.96,39.89,39.92,42714.0,39.6837,39.7434,39.6738,39.7036,42714.0
2025-04-21 14:40:00,39.92,39.92,39.86,39.9,49654.0,39.7036,39.7036,39.6439,39.6837,49654.0
2025-04-21 14:50:00,39.91,39.91,39.86,39.86,45662.0,39.6937,39.6937,39.6439,39.6439,45662.0
2025-04-21 15:00:00,39.85,39.97,39.85,39.92,71014.0,39.634,39.7533,39.634,39.7036,71014.0
2025-04-21 15:10:00,39.92,40.01,39.92,40.01,76666.0,39.7036,39.7931,39.7036,39.7931,76666.0
2025-04-21 15:20:00,40.01,40.05,39.98,39.99,101000.0,39.7931,39.8329,39.7633,39.7732,101000.0
2025-04-21 15:30:00,40.0,40.12,39.97,40.02,168236.0,39.7832,39.9025,39.7533,39.8031,168236.0
2025-04-21 15:40:00,40.02,40.11,40.01,40.05,231898.0,39.8031,39.8926,39.7931,39.8329,231898.0
2025-04-21 15:50:00,40.04,40.21,39.97,40.15,564306.0,39.823,39.992,39.7533,39.9324,564306.0
2025-04-22 09:30:00,40.51,40.67,40.46,40.63,104754.0,40.2904,40.4495,40.2407,40.4098,104754.0
2025-04-22 09:40:00,40.63,40.77,40.55,40.71,122174.0,40.4098,40.549,40.3302,40.4893,122174.0
2025-04-22 09:50:00,40.71,40.71,40.55,40.68,64284.0,40.4893,40.4893,40.3302,40.4595,64284.0
2025-04-22 10:00:00,40.68,40.76,40.65,40.65,36850.0,40.4595,40.5391,40.4296,40.4296,36850.0
2025-04-22 10:10:00,40.65,40.69,40.56,40.64,43882.0,40.4296,40.4694,40.3401,40.4197,43882.0
2025-04-22 10:20:00,40.63,40.66,40.54,40.59,58920.0,40.4098,40.4396,40.3202,40.37,58920.0
2025-04-22 10:30:00,40.6,40.71,40.56,40.71,61926.0,40.3799,40.4893,40.3401,40.4893,61926.0
2025-04-22 10:40:00,40.71,40.74,40.69,40.69,61914.0,40.4893,40.5192,40.4694,40.4694,61914.0
2025-04-22 10:50:00,40.68,40.74,40.67,40.74,74532.0,40.4595,40.5192,40.4495,40.5192,74532.0
2025-04-22 11:00:00,40.73,40.82,40.7,40.8,80014.0,40.5092,40.5987,40.4794,40.5788,80014.0
2025-04-22 11:10:00,40.8,40.85,40.76,40.77,41472.0,40.5788,40.6286,40.5391,40.549,41472.0
2025-04-22 11:20:00,40.77,40.81,40.66,40.66,46896.0,40.549,40.5888,40.4396,40.4396,46896.0
2025-04-22 11:30:00,40.67,40.7,40.62,40.63,60506.0,40.4495,40.4794,40.3998,40.4098,60506.0
2025-04-22 11:40:00,40.65,40.67,40.6,40.63,48924.0,40.4296,40.4495,40.3799,40.4098,48924.0
2025-04-22 11:50:00,40.63,40.8,40.63,40.78,116656.0,40.4098,40.5788,40.4098,40.5589,116656.0
2025-04-22 12:00:00,40.78,40.92,40.76,40.77,37164.0,40.5589,40.6982,40.5391,40.549,37164.0
2025-04-22 12:10:00,40.79,40.82,40.76,40.78,33060.0,40.5689,40.5987,40.5391,40.5589,33060.0
2025-04-22 12:20:00,40.78,40.83,40.77,40.78,32004.0,40.5589,40.6087,40.549,40.5589,32004.0
2025-04-22 12:30:00,40.77,40.85,40.73,40.73,62564.0,40.549,40.6286,40.5092,40.5092,62564.0
2025-04-22 12:40:00,40.74,40.74,40.65,40.71,46298.0,40.5192,40.5192,40.4296,40.4893,46298.0
2025-04-22 12:50:00,40.69,40.71,40.65,40.67,20326.0,40.4694,40.4893,40.4296,40.4495,20326.0
2025-04-22 13:00:00,40.67,40.74,40.66,40.72,41762.0,40.4495,40.5192,40.4396,40.4993,41762.0
2025-04-22 13:10:00,40.69,40.69,40.46,40.52,45502.0,40.4694,40.4694,40.2407,40.3004,45502.0
2025-04-22 13:20:00,40.52,40.55,40.37,40.38,96426.0,40.3004,40.3302,40.1512,40.1611,96426.0
2025-04-22 13:30:00,40.38,40.43,40.31,40.41,64130.0,40.1611,40.2108,40.0915,40.1909,64130.0
2025-04-22 13:40:00,40.42,40.42,40.28,40.28,33424.0,40.2009,40.2009,40.0617,40.0617,33424.0
2025-04-22 13:50:00,40.28,40.37,40.27,40.28,36292.0,40.0617,40.1512,40.0517,40.0617,36292.0
2025-04-22 14:00:00,40.29,40.43,40.29,40.43,46788.0,40.0716,40.2108,40.0716,40.2108,46788.0
2025-04-22 14:10:00,40.41,40.51,40.38,40.5,45634.0,40.1909,40.2904,40.1611,40.2805,45634.0
2025-04-22 14:20:00,40.49,40.54,40.49,40.52,35390.0,40.2705,40.3202,40.2705,40.3004,35390.0
2025-04-22 14:30:00,40.52,40.6,40.52,40.56,43970.0,40.3004,40.3799,40.3004,40.3401,43970.0
2025-04-22 14:40:00,40.56,40.6,40.55,40.58,44522.0,40.3401,40.3799,40.3302,40.36,44522.0
2025-04-22 14:50:00,40.59,40.66,40.58,40.64,48498.0,40.37,40.4396,40.36,40.4197,48498.0
2025-04-22 15:00:00,40.65,40.68,40.63,40.67,47588.0,40.4296,40.4595,40.4098,40.4495,47588.0
2025-04-22 15:10:00,40.67,40.68,40.56,40.58,60264.0,40.4495,40.4595,40.3401,40.36,60264.0
2025-04-22 15:20:00,40.59,40.6,40.52,40.57,98656.0,40.37,40.3799,40.3004,40.3501,98656.0
2025-04-22 15:30:00,40.56,40.61,40.54,40.6,76382.0,40.3401,40.3899,40.3202,40.3799,76382.0
2025-04-22 15:40:00,40.6,40.74,40.58,40.71,101232.0,40.3799,40.5192,40.36,40.4893,101232.0
2025-04-22 15:50:00,40.7,40.79,40.62,40.71,498992.0,40.4794,40.5689,40.3998,40.4893,498992.0
2025-04-23 09:30:00,40.96,41.21,40.35,40.68,343806.0,40.738,40.9866,40.1313,40.4595,343806.0
2025-04-23 09:40:00,40.71,40.89,40.43,40.52,270174.0,40.4893,40.6683,40.2108,40.3004,270174.0
2025-04-23 09:50:00,40.52,40.67,40.47,40.58,190486.0,40.3004,40.4495,40.2506,40.36,190486.0
2025-04-23 10:00:00,40.62,40.75,40.48,40.69,162612.0,40.3998,40.5291,40.2606,40.4694,162612.0
2025-04-23 10:10:00,40.69,40.74,40.44,40.58,84514.0,40.4694,40.5192,40.2208,40.36,84514.0
2025-04-23 10:20:00,40.57,40.64,40.44,40.58,109304.0,40.3501,40.4197,40.2208,40.36,109304.0
2025-04-23 10:30:00,40.58,40.81,40.58,40.76,242590.0,40.36,40.5888,40.36,40.5391,242590.0
2025-04-23 10:40:00,40.76,40.82,40.66,40.67,59336.0,40.5391,40.5987,40.4396,40.4495,59336.0
2025-04-23 10:50:00,40.68,40.85,40.63,40.79,98982.0,40.4595,40.6286,40.4098,40.5689,98982.0
2025-04-23 11:00:00,40.8,40.99,40.65,40.69,235896.0,40.5788,40.7678,40.4296,40.4694,235896.0
2025-04-23 11:10:00,40.69,40.73,40.65,40.7,62712.0,40.4694,40.5092,40.4296,40.4794,62712.0
2025-04-23 11:20:00,40.68,40.68,40.34,40.45,125850.0,40.4595,40.4595,40.1213,40.2307,125850.0
2025-04-23 11:30:00,40.46,40.51,40.38,40.46,51538.0,40.2407,40.2904,40.1611,40.2407,51538.0
2025-04-23 11:40:00,40.48,40.52,40.34,40.35,34794.0,40.2606,40.3004,40.1213,40.1313,34794.0
2025-04-23 11:50:00,40.35,40.38,40.23,40.32,67614.0,40.1313,40.1611,40.0119,40.1014,67614.0
2025-04-23 12:00:00,40.32,40.32,40.19,40.19,41186.0,40.1014,40.1014,39.9721,39.9721,41186.0
2025-04-23 12:10:00,40.21,40.25,40.06,40.07,42618.0,39.992,40.0318,39.8428,39.8528,42618.0
2025-04-23 12:20:00,40.07,40.17,40.04,40.15,43606.0,39.8528,39.9522,39.823,39.9324,43606.0
2025-04-23 12:30:00,40.17,40.22,40.12,40.2,53710.0,39.9522,40.002,39.9025,39.9821,53710.0
2025-04-23 12:40:00,40.18,40.18,40.02,40.03,56672.0,39.9622,39.9622,39.8031,39.813,56672.0
2025-04-23 12:50:00,40.02,40.23,40.02,40.2,44978.0,39.8031,40.0119,39.8031,39.9821,44978.0
2025-04-23 13:00:00,40.19,40.33,40.04,40.33,54202.0,39.9721,40.1114,39.823,40.1114,54202.0
2025-04-23 13:10:00,40.33,40.34,40.23,40.24,78664.0,40.1114,40.1213,40.0119,40.0219,78664.0
2025-04-23 13:20:00,40.24,40.35,40.22,40.23,128764.0,40.0219,40.1313,40.002,40.0119,128764.0
2025-04-23 13:30:00,40.23,40.26,40.1,40.1,74034.0,40.0119,40.0418,39.8826,39.8826,74034.0
2025-04-23 13:40:00,40.11,40.16,40.07,40.12,33632.0,39.8926,39.9423,39.8528,39.9025,33632.0
2025-04-23 13:50:00,40.12,40.23,40.09,40.2,86488.0,39.9025,40.0119,39.8727,39.9821,86488.0
2025-04-23 14:00:00,40.19,40.22,40.1,40.19,30694.0,39.9721,40.002,39.8826,39.9721,30694.0
2025-04-23 14:10:00,40.18,40.23,40.12,40.16,72840.0,39.9622,40.0119,39.9025,39.9423,72840.0
2025-04-23 14:20:00,40.16,40.23,40.07,40.08,44770.0,39.9423,40.0119,39.8528,39.8627,44770.0
2025-04-23 14:30:00,40.08,40.16,40.08,40.09,33004.0,39.8627,39.9423,39.8627,39.8727,33004.0
2025-04-23 14:40:00,40.08,40.1,40.02,40.04,34998.0,39.8627,39.8826,39.8031,39.823,34998.0
2025-04-23 14:50:00,40.04,40.05,39.97,39.99,35640.0,39.823,39.8329,39.7533,39.7732,35640.0
2025-04-23 15:00:00,40.0,40.02,39.93,39.96,40520.0,39.7832,39.8031,39.7136,39.7434,40520.0
2025-04-23 15:10:00,39.96,40.0,39.9,39.94,49862.0,39.7434,39.7832,39.6837,39.7235,49862.0
2025-04-23 15:20:00,39.94,39.99,39.9,39.95,64054.0,39.7235,39.7732,39.6837,39.7334,64054.0
2025-04-23 15:30:00,39.96,40.02,39.92,39.96,89298.0,39.7434,39.8031,39.7036,39.7434,89298.0
2025-04-23 15:40:00,39.97,40.01,39.9,39.96,117098.0,39.7533,39.7931,39.6837,39.7434,117098.0
2025-04-23 15:50:00,39.96,40.19,39.95,40.09,683230.0,39.7434,39.9721,39.7334,39.8727,683230.0
2025-04-24 09:30:00,40.17,40.43,40.07,40.29,147634.0,39.9522,40.2108,39.8528,40.0716,147634.0
2025-04-24 09:40:00,40.25,40.44,40.2,40.41,81488.0,40.0318,40.2208,39.9821,40.1909,81488.0
2025-04-24 09:50:00,40.42,40.54,40.38,40.45,51416.0,40.2009,40.3202,40.1611,40.2307,51416.0
2025-04-24 10:00:00,40.43,40.58,40.42,40.58,107666.0,40.2108,40.36,40.2009,40.36,107666.0
2025-04-24 10:10:00,40.56,40.64,40.52,40.64,45624.0,40.3401,40.4197,40.3004,40.4197,45624.0
2025-04-24 10:20:00,40.64,40.72,40.63,40.7,36174.0,40.4197,40.4993,40.4098,40.4794,36174.0
2025-04-24 10:30:00,40.69,40.76,40.68,40.74,49070.0,40.4694,40.5391,40.4595,40.5192,49070.0
2025-04-24 10:40:00,40.76,40.79,40.63,40.72,71226.0,40.5391,40.5689,40.4098,40.4993,71226.0
2025-04-24 10:50:00,40.72,40.85,40.72,40.85,43516.0,40.4993,40.6286,40.4993,40.6286,43516.0
2025-04-24 11:00:00,40.85,40.94,40.83,40.92,56544.0,40.6286,40.7181,40.6087,40.6982,56544.0
2025-04-24 11:10:00,40.91,41.02,40.88,40.92,111898.0,40.6882,40.7976,40.6584,40.6982,111898.0
2025-04-24 11:20:00,40.91,40.99,40.87,40.87,31090.0,40.6882,40.7678,40.6485,40.6485,31090.0
2025-04-24 11:30:00,40.88,40.98,40.85,40.95,21122.0,40.6584,40.7579,40.6286,40.728,21122.0
2025-04-24 11:40:00,40.96,40.99,40.89,40.92,30950.0,40.738,40.7678,40.6683,40.6982,30950.0
2025-04-24 11:50:00,40.91,41.02,40.88,40.94,72650.0,40.6882,40.7976,40.6584,40.7181,72650.0
2025-04-24 12:00:00,40.95,40.99,40.92,40.96,34514.0,40.728,40.7678,40.6982,40.738,34514.0
2025-04-24 12:10:00,40.95,41.07,40.95,41.02,41774.0,40.728,40.8474,40.728,40.7976,41774.0
2025-04-24 12:20:00,41.03,41.06,40.97,41.01,83054.0,40.8076,40.8374,40.7479,40.7877,83054.0
2025-04-24 12:30:00,41.02,41.09,40.99,41.07,52566.0,40.7976,40.8673,40.7678,40.8474,52566.0
2025-04-24 12:40:00,41.07,41.09,41.01,41.03,60314.0,40.8474,40.8673,40.7877,40.8076,60314.0
2025-04-24 12:50:00,41.05,41.07,40.99,41.0,51630.0,40.8275,40.8474,40.7678,40.7778,51630.0
2025-04-24 13:00:00,40.99,40.99,40.92,40.93,57792.0,40.7678,40.7678,40.6982,40.7081,57792.0
2025-04-24 13:10:00,40.92,40.98,40.92,40.95,38644.0,40.6982,40.7579,40.6982,40.728,38644.0
2025-04-24 13:20:00,40.95,41.02,40.94,40.99,29108.0,40.728,40.7976,40.7181,40.7678,29108.0
2025-04-24 13:30:00,40.99,41.03,40.94,40.95,39940.0,40.7678,40.8076,40.7181,40.728,39940.0
2025-04-24 13:40:00,40.96,40.96,40.89,40.93,75056.0,40.738,40.738,40.6683,40.7081,75056.0
2025-04-24 13:50:00,40.93,40.98,40.92,40.94,43258.0,40.7081,40.7579,40.6982,40.7181,43258.0
2025-04-24 14:00:00,40.94,41.04,40.93,40.98,47692.0,40.7181,40.8175,40.7081,40.7579,47692.0
2025-04-24 14:10:00,40.97,41.02,40.92,40.94,50790.0,40.7479,40.7976,40.6982,40.7181,50790.0
2025-04-24 14:20:00,40.94,40.94,40.88,40.92,60240.0,40.7181,40.7181,40.6584,40.6982,60240.0
2025-04-24 14:30:00,40.93,40.99,40.92,40.96,55636.0,40.7081,40.7678,40.6982,40.738,55636.0
2025-04-24 14:40:00,40.96,40.97,40.93,40.97,57544.0,40.738,40.7479,40.7081,40.7479,57544.0
2025-04-24 14:50:00,40.97,41.0,40.93,40.98,289150.0,40.7479,40.7778,40.7081,40.7579,289150.0
2025-04-24 15:00:00,40.98,40.98,40.85,40.88,106274.0,40.7579,40.7579,40.6286,40.6584,106274.0
2025-04-24 15:10:00,40.88,40.9,40.82,40.85,123934.0,40.6584,40.6783,40.5987,40.6286,123934.0
2025-04-24 15:20:00,40.86,40.91,40.85,40.85,119950.0,40.6385,40.6882,40.6286,40.6286,119950.0
2025-04-24 15:30:00,40.85,40.94,40.8,40.93,162006.0,40.6286,40.7181,40.5788,40.7081,162006.0
2025-04-24 15:40:00,40.93,41.02,40.91,40.99,171548.0,40.7081,40.7976,40.6882,40.7678,171548.0
2025-04-24 15:50:00,40.99,41.1,40.88,41.04,719780.0,40.7678,40.8772,40.6584,40.8175,719780.0
2025-04-25 09:30:00,40.79,40.99,40.71,40.85,126862.0,40.79,40.99,40.71,40.85,126862.0
2025-04-25 09:40:00,40.83,40.84,40.68,40.69,110362.0,40.83,40.84,40.68,40.69,110362.0
2025-04-25 09:50:00,40.69,40.74,40.54,40.57,49866.0,40.69,40.74,40.54,40.57,49866.0
2025-04-25 10:00:00,40.58,40.79,40.56,40.79,114290.0,40.58,40.79,40.56,40.79,114290.0
2025-04-25 10:10:00,40.76,40.79,40.67,40.67,35146.0,40.76,40.79,40.67,40.67,35146.0
2025-04-25 10:20:00,40.66,40.68,40.43,40.53,45174.0,40.66,40.68,40.43,40.53,45174.0
2025-04-25 10:30:00,40.56,40.6,40.46,40.6,45260.0,40.56,40.6,40.46,40.6,45260.0
2025-04-25 10:40:00,40.6,40.66,40.57,40.63,41096.0,40.6,40.66,40.57,40.63,41096.0
2025-04-25 10:50:00,40.63,40.66,40.58,40.62,32590.0,40.63,40.66,40.58,40.62,32590.0
2025-04-25 11:00:00,40.61,40.66,40.57,40.57,39792.0,40.61,40.66,40.57,40.57,39792.0
2025-04-25 11:10:00,40.59,40.61,40.54,40.6,42520.0,40.59,40.61,40.54,40.6,42520.0
2025-04-25 11:20:00,40.61,40.62,40.52,40.52,37178.0,40.61,40.62,40.52,40.52,37178.0
2025-04-25 11:30:00,40.54,40.58,40.51,40.55,26062.0,40.54,40.58,40.51,40.55,26062.0
2025-04-25 11:40:00,40.56,40.58,40.45,40.48,23858.0,40.56,40.58,40.45,40.48,23858.0
2025-04-25 11:50:00,40.48,40.49,40.44,40.46,42748.0,40.48,40.49,40.44,40.46,42748.0
2025-04-25 12:00:00,40.45,40.5,40.45,40.46,38646.0,40.45,40.5,40.45,40.46,38646.0
2025-04-25 12:10:00,40.47,40.49,40.38,40.42,35548.0,40.47,40.49,40.38,40.42,35548.0
2025-04-25 12:20:00,40.42,40.55,40.41,40.47,41454.0,40.42,40.55,40.41,40.47,41454.0
2025-04-25 12:30:00,40.48,40.5,40.45,40.47,40692.0,40.48,40.5,40.45,40.47,40692.0
2025-04-25 12:40:00,40.49,40.49,40.41,40.45,49558.0,40.49,40.49,40.41,40.45,49558.0
2025-04-25 12:50:00,40.45,40.52,40.45,40.52,38328.0,40.45,40.52,40.45,40.52,38328.0
2025-04-25 13:00:00,40.52,40.55,40.48,40.52,42236.0,40.52,40.55,40.48,40.52,42236.0
2025-04-25 13:10:00,40.53,40.56,40.49,40.52,43210.0,40.53,40.56,40.49,40.52,43210.0
2025-04-25 13:20:00,40.52,40.52,40.45,40.49,36198.0,40.52,40.52,40.45,40.49,36198.0
2025-04-25 13:30:00,40.49,40.51,40.4,40.44,57852.0,40.49,40.51,40.4,40.44,57852.0
2025-04-25 13:40:00,40.44,40.5,40.38,40.45,35326.0,40.44,40.5,40.38,40.45,35326.0
2025-04-25 13:50:00,40.45,40.45,40.32,40.35,32404.0,40.45,40.45,40.32,40.35,32404.0
2025-04-25 14:00:00,40.36,40.41,40.31,40.41,47550.0,40.36,40.41,40.31,40.41,47550.0
2025-04-25 14:10:00,40.42,40.42,40.37,40.41,25136.0,40.42,40.42,40.37,40.41,25136.0
2025-04-25 14:20:00,40.41,40.49,40.41,40.48,28738.0,40.41,40.49,40.41,40.48,28738.0
2025-04-25 14:30:00,40.48,40.49,40.46,40.47,25628.0,40.48,40.49,40.46,40.47,25628.0
2025-04-25 14:40:00,40.47,40.52,40.47,40.49,31336.0,40.47,40.52,40.47,40.49,31336.0
2025-04-25 14:50:00,40.49,40.49,40.4,40.42,47170.0,40.49,40.49,40.4,40.42,47170.0
2025-04-25 15:00:00,40.43,40.46,40.42,40.44,44576.0,40.43,40.46,40.42,40.44,44576.0
2025-04-25 15:10:00,40.44,40.45,40.38,40.4,73202.0,40.44,40.45,40.38,40.4,73202.0
2025-04-25 15:20:00,40.39,40.43,40.34,40.34,151582.0,40.39,40.43,40.34,40.34,151582.0
2025-04-25 15:30:00,40.34,40.37,40.27,40.31,106678.0,40.34,40.37,40.27,40.31,106678.0
2025-04-25 15:40:00,40.32,40.4,40.3,40.35,100462.0,40.32,40.4,40.3,40.35,100462.0
2025-04-25 15:50:00,40.38,40.44,40.31,40.37,702988.0,40.38,40.44,40.31,40.37,702988.0
2025-04-28 09:30:00,40.26,40.45,40.09,40.13,168634.0,40.26,40.45,40.09,40.13,168634.0
2025-04-28 09:40:00,40.13,40.37,40.1,40.15,101910.0,40.13,40.37,40.1,40.15,101910.0
2025-04-28 09:50:00,40.17,40.18,40.07,40.07,86878.0,40.17,40.18,40.07,40.07,86878.0
2025-04-28 10:00:00,40.08,40.19,40.07,40.17,226452.0,40.08,40.19,40.07,40.17,226452.0
2025-04-28 10:10:00,40.16,40.2,40.09,40.13,150060.0,40.16,40.2,40.09,40.13,150060.0
2025-04-28 10:20:00,40.12,40.19,40.03,40.03,125382.0,40.12,40.19,40.03,40.03,125382.0
2025-04-28 10:30:00,40.05,40.1,39.98,40.08,146144.0,40.05,40.1,39.98,40.08,146144.0
2025-04-28 10:40:00,40.08,40.09,39.93,39.97,145926.0,40.08,40.09,39.93,39.97,145926.0
2025-04-28 10:50:00,39.97,39.97,39.85,39.87,99010.0,39.97,39.97,39.85,39.87,99010.0
2025-04-28 11:00:00,39.87,39.9,39.84,39.87,73562.0,39.87,39.9,39.84,39.87,73562.0
2025-04-28 11:10:00,39.87,39.92,39.81,39.82,65402.0,39.87,39.92,39.81,39.82,65402.0
2025-04-28 11:20:00,39.82,39.83,39.72,39.74,75012.0,39.82,39.83,39.72,39.74,75012.0
2025-04-28 11:30:00,39.74,39.77,39.7,39.74,53672.0,39.74,39.77,39.7,39.74,53672.0
2025-04-28 11:40:00,39.74,39.79,39.72,39.74,52272.0,39.74,39.79,39.72,39.74,52272.0
2025-04-28 11:50:00,39.74,39.78,39.7,39.7,51598.0,39.74,39.78,39.7,39.7,51598.0
2025-04-28 12:00:00,39.7,39.71,39.62,39.63,63028.0,39.7,39.71,39.62,39.63,63028.0
2025-04-28 12:10:00,39.62,39.69,39.62,39.68,53850.0,39.62,39.69,39.62,39.68,53850.0
2025-04-28 12:20:00,39.68,39.69,39.62,39.64,50826.0,39.68,39.69,39.62,39.64,50826.0
2025-04-28 12:30:00,39.63,39.69,39.63,39.66,61226.0,39.63,39.69,39.63,39.66,61226.0
2025-04-28 12:40:00,39.66,39.71,39.65,39.7,59024.0,39.66,39.71,39.65,39.7,59024.0
2025-04-28 12:50:00,39.7,39.72,39.62,39.65,58196.0,39.7,39.72,39.62,39.65,58196.0
2025-04-28 13:00:00,39.63,39.66,39.59,39.59,75084.0,39.63,39.66,39.59,39.59,75084.0
2025-04-28 13:10:00,39.59,39.6,39.55,39.58,66272.0,39.59,39.6,39.55,39.58,66272.0
2025-04-28 13:20:00,39.58,39.58,39.52,39.52,48184.0,39.58,39.58,39.52,39.52,48184.0
2025-04-28 13:30:00,39.52,39.58,39.49,39.58,64032.0,39.52,39.58,39.49,39.58,64032.0
2025-04-28 13:40:00,39.58,39.63,39.56,39.63,57930.0,39.58,39.63,39.56,39.63,57930.0
2025-04-28 13:50:00,39.63,39.74,39.62,39.72,82328.0,39.63,39.74,39.62,39.72,82328.0
2025-04-28 14:00:00,39.71,39.8,39.71,39.8,76470.0,39.71,39.8,39.71,39.8,76470.0
2025-04-28 14:10:00,39.8,39.8,39.74,39.75,63376.0,39.8,39.8,39.74,39.75,63376.0
2025-04-28 14:20:00,39.74,39.84,39.73,39.82,77074.0,39.74,39.84,39.73,39.82,77074.0
2025-04-28 14:30:00,39.82,39.83,39.77,39.82,74326.0,39.82,39.83,39.77,39.82,74326.0
2025-04-28 14:40:00,39.81,39.88,39.8,39.87,60010.0,39.81,39.88,39.8,39.87,60010.0
2025-04-28 14:50:00,39.87,39.89,39.83,39.84,65000.0,39.87,39.89,39.83,39.84,65000.0
2025-04-28 15:00:00,39.83,39.94,39.83,39.93,86686.0,39.83,39.94,39.83,39.93,86686.0
2025-04-28 15:10:00,39.93,39.98,39.92,39.96,61116.0,39.93,39.98,39.92,39.96,61116.0
2025-04-28 15:20:00,39.96,39.99,39.94,39.99,76658.0,39.96,39.99,39.94,39.99,76658.0
2025-04-28 15:30:00,39.99,40.0,39.88,39.94,280470.0,39.99,40.0,39.88,39.94,280470.0
2025-04-28 15:40:00,39.94,40.04,39.91,40.02,141488.0,39.94,40.04,39.91,40.02,141488.0
2025-04-28 15:50:00,40.02,40.15,40.01,40.05,678412.0,40.02,40.15,40.01,40.05,678412.0
2025-04-29 09:30:00,39.83,40.05,39.68,40.02,134734.0,39.83,40.05,39.68,40.02,134734.0
2025-04-29 09:40:00,40.02,40.14,39.97,40.08,48342.0,40.02,40.14,39.97,40.08,48342.0
2025-04-29 09:50:00,40.1,40.22,40.07,40.09,43226.0,40.1,40.22,40.07,40.09,43226.0
2025-04-29 10:00:00,40.1,40.19,39.98,40.17,61542.0,40.1,40.19,39.98,40.17,61542.0
2025-04-29 10:10:00,40.17,40.19,39.93,39.99,78170.0,40.17,40.19,39.93,39.99,78170.0
2025-04-29 10:20:00,40.0,40.02,39.87,39.92,44740.0,40.0,40.02,39.87,39.92,44740.0
2025-04-29 10:30:00,39.93,40.06,39.93,39.99,45466.0,39.93,40.06,39.93,39.99,45466.0
2025-04-29 10:40:00,40.0,40.1,39.99,40.09,63346.0,40.0,40.1,39.99,40.09,63346.0
2025-04-29 10:50:00,40.07,40.2,40.04,40.16,544708.0,40.07,40.2,40.04,40.16,544708.0
2025-04-29 11:00:00,40.17,40.19,40.13,40.17,31890.0,40.17,40.19,40.13,40.17,31890.0
2025-04-29 11:10:00,40.16,40.18,40.04,40.05,72464.0,40.16,40.18,40.04,40.05,72464.0
2025-04-29 11:20:00,40.05,40.1,40.02,40.1,33182.0,40.05,40.1,40.02,40.1,33182.0
2025-04-29 11:30:00,40.09,40.1,39.95,39.97,25300.0,40.09,40.1,39.95,39.97,25300.0
2025-04-29 11:40:00,39.96,40.05,39.96,40.02,21320.0,39.96,40.05,39.96,40.02,21320.0
2025-04-29 11:50:00,40.04,40.05,39.95,39.96,28612.0,40.04,40.05,39.95,39.96,28612.0
2025-04-29 12:00:00,39.95,40.04,39.93,40.03,29294.0,39.95,40.04,39.93,40.03,29294.0
2025-04-29 12:10:00,40.02,40.11,40.02,40.04,26470.0,40.02,40.11,40.02,40.04,26470.0
2025-04-29 12:20:00,40.04,40.06,40.02,40.05,18778.0,40.04,40.06,40.02,40.05,18778.0
2025-04-29 12:30:00,40.06,40.06,39.99,40.01,20542.0,40.06,40.06,39.99,40.01,20542.0
2025-04-29 12:40:00,40.02,40.07,39.92,39.94,23688.0,40.02,40.07,39.92,39.94,23688.0
2025-04-29 12:50:00,39.94,39.96,39.88,39.9,19728.0,39.94,39.96,39.88,39.9,19728.0
2025-04-29 13:00:00,39.91,39.97,39.88,39.96,18684.0,39.91,39.97,39.88,39.96,18684.0
2025-04-29 13:10:00,39.95,40.01,39.92,40.01,16290.0,39.95,40.01,39.92,40.01,16290.0
2025-04-29 13:20:00,40.02,40.05,39.99,40.02,21532.0,40.02,40.05,39.99,40.02,21532.0
2025-04-29 13:30:00,40.02,40.1,40.01,40.1,17064.0,40.02,40.1,40.01,40.1,17064.0
2025-04-29 13:40:00,40.1,40.25,40.1,40.23,41836.0,40.1,40.25,40.1,40.23,41836.0
2025-04-29 13:50:00,40.24,40.31,40.24,40.27,34656.0,40.24,40.31,40.24,40.27,34656.0
2025-04-29 14:00:00,40.27,40.32,40.24,40.24,28440.0,40.27,40.32,40.24,40.24,28440.0
2025-04-29 14:10:00,40.26,40.26,40.21,40.21,65388.0,40.26,40.26,40.21,40.21,65388.0
2025-04-29 14:20:00,40.21,40.22,40.15,40.19,30218.0,40.21,40.22,40.15,40.19,30218.0
2025-04-29 14:30:00,40.19,40.22,40.18,40.19,26358.0,40.19,40.22,40.18,40.19,26358.0
2025-04-29 14:40:00,40.19,40.2,40.17,40.19,36926.0,40.19,40.2,40.17,40.19,36926.0
2025-04-29 14:50:00,40.19,40.23,40.16,40.2,34430.0,40.19,40.23,40.16,40.2,34430.0
2025-04-29 15:00:00,40.21,40.26,40.17,40.22,47168.0,40.21,40.26,40.17,40.22,47168.0
2025-04-29 15:10:00,40.22,40.26,40.21,40.23,57424.0,40.22,40.26,40.21,40.23,57424.0
2025-04-29 15:20:00,40.22,40.23,40.18,40.2,48942.0,40.22,40.23,40.18,40.2,48942.0
2025-04-29 15:30:00,40.21,40.21,40.13,40.16,62732.0,40.21,40.21,40.13,40.16,62732.0
2025-04-29 15:40:00,40.15,40.17,40.1,40.15,97366.0,40.15,40.17,40.1,40.15,97366.0
2025-04-29 15:50:00,40.15,40.23,40.1,40.13,551898.0,40.15,40.23,40.1,40.13,551898.0
2025-04-30 09:30:00,40.08,40.1,39.73,39.74,110272.0,40.08,40.1,39.73,39.74,110272.0
2025-04-30 09:40:00,39.72,39.74,39.51,39.59,39906.0,39.72,39.74,39.51,39.59,39906.0
2025-04-30 09:50:00,39.58,39.59,39.43,39.49,49986.0,39.58,39.59,39.43,39.49,49986.0
2025-04-30 10:00:00,39.49,39.6,39.46,39.57,37816.0,39.49,39.6,39.46,39.57,37816.0
2025-04-30 10:10:00,39.56,39.66,39.54,39.63,32660.0,39.56,39.66,39.54,39.63,32660.0
2025-04-30 10:20:00,39.64,39.71,39.62,39.69,32214.0,39.64,39.71,39.62,39.69,32214.0
2025-04-30 10:30:00,39.68,39.76,39.68,39.76,57418.0,39.68,39.76,39.68,39.76,57418.0
2025-04-30 10:40:00,39.76,39.83,39.7,39.81,51020.0,39.76,39.83,39.7,39.81,51020.0
2025-04-30 10:50:00,39.81,39.88,39.75,39.83,24066.0,39.81,39.88,39.75,39.83,24066.0
2025-04-30 11:00:00,39.84,39.97,39.84,39.96,23790.0,39.84,39.97,39.84,39.96,23790.0
2025-04-30 11:10:00,39.96,40.01,39.94,39.99,28384.0,39.96,40.01,39.94,39.99,28384.0
2025-04-30 11:20:00,39.99,40.05,39.97,40.02,26134.0,39.99,40.05,39.97,40.02,26134.0
2025-04-30 11:30:00,40.02,40.09,40.02,40.05,29640.0,40.02,40.09,40.02,40.05,29640.0
2025-04-30 11:40:00,40.05,40.11,40.04,40.06,22950.0,40.05,40.11,40.04,40.06,22950.0
2025-04-30 11:50:00,40.07,40.1,40.05,40.1,13060.0,40.07,40.1,40.05,40.1,13060.0
2025-04-30 12:00:00,40.1,40.23,40.08,40.19,41480.0,40.1,40.23,40.08,40.19,41480.0
2025-04-30 12:10:00,40.2,40.2,40.13,40.15,46352.0,40.2,40.2,40.13,40.15,46352.0
2025-04-30 12:20:00,40.14,40.15,40.1,40.13,42084.0,40.14,40.15,40.1,40.13,42084.0
2025-04-30 12:30:00,40.13,40.2,40.06,40.2,60026.0,40.13,40.2,40.06,40.2,60026.0
2025-04-30 12:40:00,40.2,40.23,40.18,40.22,16288.0,40.2,40.23,40.18,40.22,16288.0
2025-04-30 12:50:00,40.23,40.24,40.2,40.23,14058.0,40.23,40.24,40.2,40.23,14058.0
2025-04-30 13:00:00,40.24,40.24,40.17,40.17,11476.0,40.24,40.24,40.17,40.17,11476.0
2025-04-30 13:10:00,40.18,40.18,40.06,40.17,16278.0,40.18,40.18,40.06,40.17,16278.0
2025-04-30 13:20:00,40.19,40.27,40.19,40.27,16878.0,40.19,40.27,40.19,40.27,16878.0
2025-04-30 13:30:00,40.27,40.32,40.26,40.3,22084.0,40.27,40.32,40.26,40.3,22084.0
2025-04-30 13:40:00,40.3,40.33,40.29,40.3,11624.0,40.3,40.33,40.29,40.3,11624.0
2025-04-30 13:50:00,40.32,40.34,40.29,40.32,18842.0,40.32,40.34,40.29,40.32,18842.0
2025-04-30 14:00:00,40.32,40.45,40.27,40.34,50120.0,40.32,40.45,40.27,40.34,50120.0
2025-04-30 14:10:00,40.36,40.42,40.32,40.35,23478.0,40.36,40.42,40.32,40.35,23478.0
2025-04-30 14:20:00,40.35,40.38,40.26,40.3,36262.0,40.35,40.38,40.26,40.3,36262.0
2025-04-30 14:30:00,40.3,40.34,40.17,40.19,33518.0,40.3,40.34,40.17,40.19,33518.0
2025-04-30 14:40:00,40.19,40.28,40.18,40.25,118862.0,40.19,40.28,40.18,40.25,118862.0
2025-04-30 14:50:00,40.25,40.27,40.14,40.16,59410.0,40.25,40.27,40.14,40.16,59410.0
2025-04-30 15:00:00,40.17,40.2,40.15,40.17,39810.0,40.17,40.2,40.15,40.17,39810.0
2025-04-30 15:10:00,40.17,40.21,40.15,40.17,39206.0,40.17,40.21,40.15,40.17,39206.0
2025-04-30 15:20:00,40.16,40.21,40.15,40.15,54432.0,40.16,40.21,40.15,40.15,54432.0
2025-04-30 15:30:00,40.16,40.18,40.1,40.13,64574.0,40.16,40.18,40.1,40.13,64574.0
2025-04-30 15:40:00,40.13,40.35,40.12,40.34,79980.0,40.13,40.35,40.12,40.34,79980.0
2025-04-30 15:50:00,40.35,40.62,40.34,40.46,618194.0,40.35,40.62,40.34,40.46,618194.0
2025-05-01 09:30:00,40.32,40.53,40.07,40.5,126408.0,40.32,40.53,40.07,40.5,126408.0
2025-05-01 09:40:00,40.51,40.51,40.32,40.38,102308.0,40.51,40.51,40.32,40.38,102308.0
2025-05-01 09:50:00,40.38,40.44,40.26,40.27,74842.0,40.38,40.44,40.26,40.27,74842.0
2025-05-01 10:00:00,40.31,40.5,40.27,40.29,135968.0,40.31,40.5,40.27,40.29,135968.0
2025-05-01 10:10:00,40.29,40.46,40.27,40.33,110586.0,40.29,40.46,40.27,40.33,110586.0
2025-05-01 10:20:00,40.33,40.43,40.32,40.35,40152.0,40.33,40.43,40.32,40.35,40152.0
2025-05-01 10:30:00,40.35,40.41,40.29,40.34,57984.0,40.35,40.41,40.29,40.34,57984.0
2025-05-01 10:40:00,40.34,40.38,40.31,40.36,61250.0,40.34,40.38,40.31,40.36,61250.0
2025-05-01 10:50:00,40.36,40.45,40.33,40.42,116978.0,40.36,40.45,40.33,40.42,116978.0
2025-05-01 11:00:00,40.42,40.48,40.41,40.47,87588.0,40.42,40.48,40.41,40.47,87588.0
2025-05-01 11:10:00,40.48,40.59,40.46,40.58,74268.0,40.48,40.59,40.46,40.58,74268.0
2025-05-01 11:20:00,40.58,40.6,40.49,40.52,108044.0,40.58,40.6,40.49,40.52,108044.0
2025-05-01 11:30:00,40.52,40.58,40.47,40.55,84182.0,40.52,40.58,40.47,40.55,84182.0
2025-05-01 11:40:00,40.55,40.56,40.49,40.5,60668.0,40.55,40.56,40.49,40.5,60668.0
2025-05-01 11:50:00,40.51,40.51,40.37,40.42,59190.0,40.51,40.51,40.37,40.42,59190.0
2025-05-01 12:00:00,40.43,40.51,40.4,40.51,50484.0,40.43,40.51,40.4,40.51,50484.0
2025-05-01 12:10:00,40.49,40.49,40.34,40.4,49410.0,40.49,40.49,40.34,40.4,49410.0
2025-05-01 12:20:00,40.4,40.4,40.33,40.38,71326.0,40.4,40.4,40.33,40.38,71326.0
2025-05-01 12:30:00,40.37,40.42,40.36,40.38,38594.0,40.37,40.42,40.36,40.38,38594.0
2025-05-01 12:40:00,40.38,40.38,40.34,40.35,65962.0,40.38,40.38,40.34,40.35,65962.0
2025-05-01 12:50:00,40.35,40.38,40.31,40.34,122126.0,40.35,40.38,40.31,40.34,122126.0
2025-05-01 13:00:00,40.32,40.49,40.31,40.47,47528.0,40.32,40.49,40.31,40.47,47528.0
2025-05-01 13:10:00,40.47,40.52,40.47,40.51,113488.0,40.47,40.52,40.47,40.51,113488.0
2025-05-01 13:20:00,40.51,40.52,40.41,40.42,38544.0,40.51,40.52,40.41,40.42,38544.0
2025-05-01 13:30:00,40.43,40.51,40.41,40.45,36436.0,40.43,40.51,40.41,40.45,36436.0
2025-05-01 13:40:00,40.45,40.45,40.38,40.4,33022.0,40.45,40.45,40.38,40.4,33022.0
2025-05-01 13:50:00,40.41,40.44,40.38,40.4,22496.0,40.41,40.44,40.38,40.4,22496.0
2025-05-01 14:00:00,40.4,40.49,40.4,40.49,90230.0,40.4,40.49,40.4,40.49,90230.0
2025-05-01 14:10:00,40.48,40.52,40.47,40.51,65104.0,40.48,40.52,40.47,40.51,65104.0
2025-05-01 14:20:00,40.51,40.51,40.4,40.45,31986.0,40.51,40.51,40.4,40.45,31986.0
2025-05-01 14:30:00,40.45,40.51,40.45,40.49,53160.0,40.45,40.51,40.45,40.49,53160.0
2025-05-01 14:40:00,40.49,40.54,40.48,40.51,42452.0,40.49,40.54,40.48,40.51,42452.0
2025-05-01 14:50:00,40.52,40.54,40.49,40.5,41266.0,40.52,40.54,40.49,40.5,41266.0
2025-05-01 15:00:00,40.49,40.55,40.48,40.52,159022.0,40.49,40.55,40.48,40.52,159022.0
2025-05-01 15:10:00,40.52,40.54,40.49,40.54,101120.0,40.52,40.54,40.49,40.54,101120.0
2025-05-01 15:20:00,40.55,40.62,40.55,40.59,121858.0,40.55,40.62,40.55,40.59,121858.0
2025-05-01 15:30:00,40.59,40.67,40.59,40.63,83662.0,40.59,40.67,40.59,40.63,83662.0
2025-05-01 15:40:00,40.63,40.65,40.59,40.6,114860.0,40.63,40.65,40.59,40.6,114860.0
2025-05-01 15:50:00,40.6,40.6,40.32,40.35,582942.0,40.6,40.6,40.32,40.35,582942.0
2025-05-02 09:30:00,40.68,40.93,40.38,40.91,141692.0,40.68,40.93,40.38,40.91,141692.0
2025-05-02 09:40:00,40.91,40.94,40.81,40.88,69972.0,40.91,40.94,40.81,40.88,69972.0
2025-05-02 09:50:00,40.88,40.91,40.79,40.9,104010.0,40.88,40.91,40.79,40.9,104010.0
2025-05-02 10:00:00,40.88,41.04,40.84,41.01,47996.0,40.88,41.04,40.84,41.01,47996.0
2025-05-02 10:10:00,41.02,41.09,40.99,41.09,24850.0,41.02,41.09,40.99,41.09,24850.0
2025-05-02 10:20:00,41.06,41.06,41.01,41.06,26112.0,41.06,41.06,41.01,41.06,26112.0
2025-05-02 10:30:00,41.06,41.06,40.96,40.96,22260.0,41.06,41.06,40.96,40.96,22260.0
2025-05-02 10:40:00,40.96,40.99,40.91,40.96,45930.0,40.96,40.99,40.91,40.96,45930.0
2025-05-02 10:50:00,40.97,40.99,40.95,40.99,26748.0,40.97,40.99,40.95,40.99,26748.0
2025-05-02 11:00:00,40.99,41.02,40.91,40.91,29498.0,40.99,41.02,40.91,40.91,29498.0
2025-05-02 11:10:00,40.92,40.97,40.9,40.9,33858.0,40.92,40.97,40.9,40.9,33858.0
2025-05-02 11:20:00,40.9,40.9,40.83,40.85,36970.0,40.9,40.9,40.83,40.85,36970.0
2025-05-02 11:30:00,40.85,40.97,40.85,40.97,28108.0,40.85,40.97,40.85,40.97,28108.0
2025-05-02 11:40:00,40.98,41.02,40.95,41.02,17112.0,40.98,41.02,40.95,41.02,17112.0
2025-05-02 11:50:00,41.03,41.08,40.99,41.07,14436.0,41.03,41.08,40.99,41.07,14436.0
2025-05-02 12:00:00,41.08,41.16,41.06,41.1,55162.0,41.08,41.16,41.06,41.1,55162.0
2025-05-02 12:10:00,41.11,41.13,41.05,41.06,25614.0,41.11,41.13,41.05,41.06,25614.0
2025-05-02 12:20:00,41.05,41.07,41.02,41.03,14268.0,41.05,41.07,41.02,41.03,14268.0
2025-05-02 12:30:00,41.04,41.12,41.04,41.1,14702.0,41.04,41.12,41.04,41.1,14702.0
2025-05-02 12:40:00,41.11,41.15,41.1,41.15,14366.0,41.11,41.15,41.1,41.15,14366.0
2025-05-02 12:50:00,41.15,41.16,41.13,41.13,12508.0,41.15,41.16,41.13,41.13,12508.0
2025-05-02 13:00:00,41.13,41.15,41.1,41.13,20178.0,41.13,41.15,41.1,41.13,20178.0
2025-05-02 13:10:00,41.12,41.12,41.05,41.06,28234.0,41.12,41.12,41.05,41.06,28234.0
2025-05-02 13:20:00,41.06,41.07,41.01,41.03,24070.0,41.06,41.07,41.01,41.03,24070.0
2025-05-02 13:30:00,41.04,41.04,41.02,41.02,25660.0,41.04,41.04,41.02,41.02,25660.0
2025-05-02 13:40:00,41.02,41.02,40.94,40.96,43142.0,41.02,41.02,40.94,40.96,43142.0
2025-05-02 13:50:00,40.96,40.99,40.96,40.97,28558.0,40.96,40.99,40.96,40.97,28558.0
2025-05-02 14:00:00,40.95,40.95,40.89,40.91,57854.0,40.95,40.95,40.89,40.91,57854.0
2025-05-02 14:10:00,40.91,40.93,40.88,40.91,57276.0,40.91,40.93,40.88,40.91,57276.0
2025-05-02 14:20:00,40.91,40.93,40.87,40.87,25678.0,40.91,40.93,40.87,40.87,25678.0
2025-05-02 14:30:00,40.87,40.91,40.84,40.89,80654.0,40.87,40.91,40.84,40.89,80654.0
2025-05-02 14:40:00,40.89,40.91,40.84,40.85,24462.0,40.89,40.91,40.84,40.85,24462.0
2025-05-02 14:50:00,40.85,40.89,40.82,40.87,34184.0,40.85,40.89,40.82,40.87,34184.0
2025-05-02 15:00:00,40.87,40.9,40.82,40.88,54160.0,40.87,40.9,40.82,40.88,54160.0
2025-05-02 15:10:00,40.88,40.94,40.86,40.94,30440.0,40.88,40.94,40.86,40.94,30440.0
2025-05-02 15:20:00,40.93,41.02,40.93,41.01,78894.0,40.93,41.02,40.93,41.01,78894.0
2025-05-02 15:30:00,41.0,41.02,40.99,40.99,163670.0,41.0,41.02,40.99,40.99,163670.0
2025-05-02 15:40:00,40.99,41.05,40.95,40.99,215764.0,40.99,41.05,40.95,40.99,215764.0
2025-05-02 15:50:00,40.99,41.18,40.99,41.05,746398.0,40.99,41.18,40.99,41.05,746398.0
2025-05-05 09:30:00,40.94,41.07,40.79,40.87,113360.0,40.94,41.07,40.79,40.87,113360.0
2025-05-05 09:40:00,40.88,40.92,40.79,40.89,43602.0,40.88,40.92,40.79,40.89,43602.0
2025-05-05 09:50:00,40.89,41.08,40.88,41.03,115484.0,40.89,41.08,40.88,41.03,115484.0
2025-05-05 10:00:00,41.05,41.27,41.02,41.27,135704.0,41.05,41.27,41.02,41.27,135704.0
2025-05-05 10:10:00,41.28,41.31,41.22,41.28,97278.0,41.28,41.31,41.22,41.28,97278.0
2025-05-05 10:20:00,41.28,41.48,41.27,41.44,108108.0,41.28,41.48,41.27,41.44,108108.0
2025-05-05 10:30:00,41.42,41.44,41.31,41.41,63828.0,41.42,41.44,41.31,41.41,63828.0
2025-05-05 10:40:00,41.41,41.45,41.37,41.4,49510.0,41.41,41.45,41.37,41.4,49510.0
2025-05-05 10:50:00,41.4,41.44,41.35,41.44,56968.0,41.4,41.44,41.35,41.44,56968.0
2025-05-05 11:00:00,41.44,41.49,41.43,41.48,50576.0,41.44,41.49,41.43,41.48,50576.0
2025-05-05 11:10:00,41.48,41.54,41.39,41.4,121638.0,41.48,41.54,41.39,41.4,121638.0
2025-05-05 11:20:00,41.4,41.43,41.31,41.33,98706.0,41.4,41.43,41.31,41.33,98706.0
2025-05-05 11:30:00,41.35,41.36,41.29,41.3,40196.0,41.35,41.36,41.29,41.3,40196.0
2025-05-05 11:40:00,41.3,41.43,41.3,41.43,56034.0,41.3,41.43,41.3,41.43,56034.0
2025-05-05 11:50:00,41.43,41.49,41.43,41.46,52754.0,41.43,41.49,41.43,41.46,52754.0
2025-05-05 12:00:00,41.47,41.48,41.44,41.47,33456.0,41.47,41.48,41.44,41.47,33456.0
2025-05-05 12:10:00,41.47,41.49,41.42,41.42,33054.0,41.47,41.49,41.42,41.42,33054.0
2025-05-05 12:20:00,41.43,41.44,41.37,41.42,48570.0,41.43,41.44,41.37,41.42,48570.0
2025-05-05 12:30:00,41.42,41.43,41.38,41.41,29490.0,41.42,41.43,41.38,41.41,29490.0
2025-05-05 12:40:00,41.42,41.48,41.41,41.47,78806.0,41.42,41.48,41.41,41.47,78806.0
2025-05-05 12:50:00,41.47,41.49,41.41,41.42,57052.0,41.47,41.49,41.41,41.42,57052.0
2025-05-05 13:00:00,41.41,41.42,41.34,41.35,33000.0,41.41,41.42,41.34,41.35,33000.0
2025-05-05 13:10:00,41.35,41.37,41.3,41.31,31898.0,41.35,41.37,41.3,41.31,31898.0
2025-05-05 13:20:00,41.3,41.34,41.27,41.32,35584.0,41.3,41.34,41.27,41.32,35584.0
2025-05-05 13:30:00,41.32,41.42,41.31,41.42,68660.0,41.32,41.42,41.31,41.42,68660.0
2025-05-05 13:40:00,41.42,41.44,41.37,41.41,56510.0,41.42,41.44,41.37,41.41,56510.0
2025-05-05 13:50:00,41.42,41.47,41.41,41.44,76178.0,41.42,41.47,41.41,41.44,76178.0
2025-05-05 14:00:00,41.44,41.49,41.44,41.46,79860.0,41.44,41.49,41.44,41.46,79860.0
2025-05-05 14:10:00,41.46,41.47,41.38,41.45,82398.0,41.46,41.47,41.38,41.45,82398.0
2025-05-05 14:20:00,41.45,41.48,41.43,41.46,52178.0,41.45,41.48,41.43,41.46,52178.0
2025-05-05 14:30:00,41.46,41.47,41.39,41.39,65076.0,41.46,41.47,41.39,41.39,65076.0
2025-05-05 14:40:00,41.4,41.43,41.38,41.4,56708.0,41.4,41.43,41.38,41.4,56708.0
2025-05-05 14:50:00,41.4,41.47,41.38,41.46,105922.0,41.4,41.47,41.38,41.46,105922.0
2025-05-05 15:00:00,41.46,41.47,41.38,41.41,98842.0,41.46,41.47,41.38,41.41,98842.0
2025-05-05 15:10:00,41.41,41.41,41.37,41.38,109274.0,41.41,41.41,41.37,41.38,109274.0
2025-05-05 15:20:00,41.38,41.39,41.35,41.38,261158.0,41.38,41.39,41.35,41.38,261158.0
2025-05-05 15:30:00,41.38,41.43,41.35,41.38,101740.0,41.38,41.43,41.35,41.38,101740.0
2025-05-05 15:40:00,41.37,41.4,41.27,41.31,164472.0,41.37,41.4,41.27,41.31,164472.0
2025-05-05 15:50:00,41.3,41.33,41.17,41.2,439662.0,41.3,41.33,41.17,41.2,439662.0
2025-05-06 09:30:00,40.6,40.9,39.71,39.88,533434.0,40.6,40.9,39.71,39.88,533434.0
2025-05-06 09:40:00,39.88,40.01,39.8,39.85,208922.0,39.88,40.01,39.8,39.85,208922.0
2025-05-06 09:50:00,39.87,39.92,39.73,39.76,203628.0,39.87,39.92,39.73,39.76,203628.0
2025-05-06 10:00:00,39.77,39.86,39.74,39.85,174924.0,39.77,39.86,39.74,39.85,174924.0
2025-05-06 10:10:00,39.84,39.84,39.68,39.71,162364.0,39.84,39.84,39.68,39.71,162364.0
2025-05-06 10:20:00,39.73,39.87,39.73,39.82,158028.0,39.73,39.87,39.73,39.82,158028.0
2025-05-06 10:30:00,39.82,39.92,39.71,39.73,170948.0,39.82,39.92,39.71,39.73,170948.0
2025-05-06 10:40:00,39.72,39.76,39.65,39.71,85278.0,39.72,39.76,39.65,39.71,85278.0
2025-05-06 10:50:00,39.71,39.79,39.63,39.74,171812.0,39.71,39.79,39.63,39.74,171812.0
2025-05-06 11:00:00,39.74,39.9,39.74,39.77,84972.0,39.74,39.9,39.74,39.77,84972.0
2025-05-06 11:10:00,39.77,39.87,39.76,39.87,71578.0,39.77,39.87,39.76,39.87,71578.0
2025-05-06 11:20:00,39.87,39.88,39.77,39.81,47522.0,39.87,39.88,39.77,39.81,47522.0
2025-05-06 11:30:00,39.81,39.81,39.65,39.66,61278.0,39.81,39.81,39.65,39.66,61278.0
2025-05-06 11:40:00,39.65,39.67,39.51,39.54,76120.0,39.65,39.67,39.51,39.54,76120.0
2025-05-06 11:50:00,39.54,39.57,39.46,39.49,56420.0,39.54,39.57,39.46,39.49,56420.0
2025-05-06 12:00:00,39.49,39.51,39.35,39.39,121692.0,39.49,39.51,39.35,39.39,121692.0
2025-05-06 12:10:00,39.39,39.58,39.38,39.51,43936.0,39.39,39.58,39.38,39.51,43936.0
2025-05-06 12:20:00,39.5,39.51,39.34,39.35,41226.0,39.5,39.51,39.34,39.35,41226.0
2025-05-06 12:30:00,39.35,39.45,39.35,39.42,47802.0,39.35,39.45,39.35,39.42,47802.0
2025-05-06 12:40:00,39.42,39.44,39.31,39.34,52072.0,39.42,39.44,39.31,39.34,52072.0
2025-05-06 12:50:00,39.34,39.35,39.27,39.29,58488.0,39.34,39.35,39.27,39.29,58488.0
2025-05-06 13:00:00,39.3,39.4,39.3,39.4,30266.0,39.3,39.4,39.3,39.4,30266.0
2025-05-06 13:10:00,39.39,39.43,39.38,39.42,32156.0,39.39,39.43,39.38,39.42,32156.0
2025-05-06 13:20:00,39.42,39.42,39.33,39.37,47818.0,39.42,39.42,39.33,39.37,47818.0
2025-05-06 13:30:00,39.37,39.43,39.33,39.33,37124.0,39.37,39.43,39.33,39.33,37124.0
2025-05-06 13:40:00,39.32,39.32,39.26,39.26,33952.0,39.32,39.32,39.26,39.26,33952.0
2025-05-06 13:50:00,39.26,39.35,39.24,39.27,93788.0,39.26,39.35,39.24,39.27,93788.0
2025-05-06 14:00:00,39.27,39.44,39.27,39.36,53168.0,39.27,39.44,39.27,39.36,53168.0
2025-05-06 14:10:00,39.36,39.38,39.29,39.35,30494.0,39.36,39.38,39.29,39.35,30494.0
2025-05-06 14:20:00,39.37,39.42,39.34,39.4,98432.0,39.37,39.42,39.34,39.4,98432.0
2025-05-06 14:30:00,39.41,39.42,39.38,39.39,60296.0,39.41,39.42,39.38,39.39,60296.0
2025-05-06 14:40:00,39.39,39.4,39.31,39.35,39106.0,39.39,39.4,39.31,39.35,39106.0
2025-05-06 14:50:00,39.35,39.41,39.3,39.41,36532.0,39.35,39.41,39.3,39.41,36532.0
2025-05-06 15:00:00,39.4,39.41,39.32,39.34,132868.0,39.4,39.41,39.32,39.34,132868.0
2025-05-06 15:10:00,39.34,39.35,39.29,39.29,49330.0,39.34,39.35,39.29,39.29,49330.0
2025-05-06 15:20:00,39.29,39.36,39.27,39.32,83564.0,39.29,39.36,39.27,39.32,83564.0
2025-05-06 15:30:00,39.33,39.35,39.3,39.31,122566.0,39.33,39.35,39.3,39.31,122566.0
2025-05-06 15:40:00,39.31,39.39,39.31,39.36,117096.0,39.31,39.39,39.31,39.36,117096.0
2025-05-06 15:50:00,39.37,39.37,39.24,39.25,592922.0,39.37,39.37,39.24,39.25,592922.0
2025-05-07 09:30:00,39.35,39.54,39.24,39.35,121904.0,39.35,39.54,39.24,39.35,121904.0
2025-05-07 09:40:00,39.35,39.47,39.27,39.31,60952.0,39.35,39.47,39.27,39.31,60952.0
2025-05-07 09:50:00,39.32,39.37,39.3,39.33,42654.0,39.32,39.37,39.3,39.33,42654.0
2025-05-07 10:00:00,39.33,39.48,39.3,39.45,45546.0,39.33,39.48,39.3,39.45,45546.0
2025-05-07 10:10:00,39.44,39.46,39.34,39.34,45432.0,39.44,39.46,39.34,39.34,45432.0
2025-05-07 10:20:00,39.34,39.37,39.31,39.33,43448.0,39.34,39.37,39.31,39.33,43448.0
2025-05-07 10:30:00,39.34,39.36,39.29,39.3,38246.0,39.34,39.36,39.29,39.3,38246.0
2025-05-07 10:40:00,39.31,39.35,39.3,39.32,41298.0,39.31,39.35,39.3,39.32,41298.0
2025-05-07 10:50:00,39.31,39.33,39.21,39.25,55366.0,39.31,39.33,39.21,39.25,55366.0
2025-05-07 11:00:00,39.24,39.26,39.17,39.21,48776.0,39.24,39.26,39.17,39.21,48776.0
2025-05-07 11:10:00,39.22,39.22,39.16,39.17,41410.0,39.22,39.22,39.16,39.17,41410.0
2025-05-07 11:20:00,39.17,39.29,39.17,39.29,60520.0,39.17,39.29,39.17,39.29,60520.0
2025-05-07 11:30:00,39.28,39.32,39.28,39.29,62502.0,39.28,39.32,39.28,39.29,62502.0
2025-05-07 11:40:00,39.29,39.32,39.21,39.22,49248.0,39.29,39.32,39.21,39.22,49248.0
2025-05-07 11:50:00,39.21,39.27,39.19,39.26,56446.0,39.21,39.27,39.19,39.26,56446.0
2025-05-07 12:00:00,39.26,39.28,39.22,39.24,71566.0,39.26,39.28,39.22,39.24,71566.0
2025-05-07 12:10:00,39.24,39.27,39.21,39.27,49498.0,39.24,39.27,39.21,39.27,49498.0
2025-05-07 12:20:00,39.27,39.27,39.16,39.16,26404.0,39.27,39.27,39.16,39.16,26404.0
2025-05-07 12:30:00,39.17,39.23,39.17,39.23,20866.0,39.17,39.23,39.17,39.23,20866.0
2025-05-07 12:40:00,39.22,39.27,39.22,39.27,29170.0,39.22,39.27,39.22,39.27,29170.0
2025-05-07 12:50:00,39.27,39.37,39.26,39.36,56198.0,39.27,39.37,39.26,39.36,56198.0
2025-05-07 13:00:00,39.35,39.39,39.34,39.39,47248.0,39.35,39.39,39.34,39.39,47248.0
2025-05-07 13:10:00,39.4,39.44,39.4,39.4,51474.0,39.4,39.44,39.4,39.4,51474.0
2025-05-07 13:20:00,39.4,39.48,39.37,39.48,57498.0,39.4,39.48,39.37,39.48,57498.0
2025-05-07 13:30:00,39.47,39.49,39.37,39.38,94536.0,39.47,39.49,39.37,39.38,94536.0
2025-05-07 13:40:00,39.38,39.42,39.37,39.41,32006.0,39.38,39.42,39.37,39.41,32006.0
2025-05-07 13:50:00,39.41,39.41,39.25,39.26,54784.0,39.41,39.41,39.25,39.26,54784.0
2025-05-07 14:00:00,39.24,39.33,39.09,39.11,75776.0,39.24,39.33,39.09,39.11,75776.0
2025-05-07 14:10:00,39.1,39.13,39.05,39.08,63064.0,39.1,39.13,39.05,39.08,63064.0
2025-05-07 14:20:00,39.09,39.18,39.07,39.17,34096.0,39.09,39.18,39.07,39.17,34096.0
2025-05-07 14:30:00,39.17,39.38,39.16,39.37,98462.0,39.17,39.38,39.16,39.37,98462.0
2025-05-07 14:40:00,39.38,39.39,39.18,39.24,58164.0,39.38,39.39,39.18,39.24,58164.0
2025-05-07 14:50:00,39.25,39.4,39.19,39.36,70872.0,39.25,39.4,39.19,39.36,70872.0
2025-05-07 15:00:00,39.35,39.38,39.28,39.33,94196.0,39.35,39.38,39.28,39.33,94196.0
2025-05-07 15:10:00,39.32,39.32,39.24,39.3,86232.0,39.32,39.32,39.24,39.3,86232.0
2025-05-07 15:20:00,39.31,39.31,39.14,39.15,92800.0,39.31,39.31,39.14,39.15,92800.0
2025-05-07 15:30:00,39.13,39.19,39.08,39.16,122858.0,39.13,39.19,39.08,39.16,122858.0
2025-05-07 15:40:00,39.15,39.39,39.15,39.24,166748.0,39.15,39.39,39.15,39.24,166748.0
2025-05-07 15:50:00,39.23,39.29,39.13,39.25,505104.0,39.23,39.29,39.13,39.25,505104.0
2025-05-08 09:30:00,39.54,39.57,39.38,39.38,59006.0,39.54,39.57,39.38,39.38,59006.0
2025-05-08 09:40:00,39.4,39.49,39.38,39.45,50058.0,39.4,39.49,39.38,39.45,50058.0
2025-05-08 09:50:00,39.44,39.56,39.42,39.42,33648.0,39.44,39.56,39.42,39.42,33648.0
2025-05-08 10:00:00,39.42,39.53,39.41,39.43,39630.0,39.42,39.53,39.41,39.43,39630.0
2025-05-08 10:10:00,39.44,39.49,39.38,39.47,54796.0,39.44,39.49,39.38,39.47,54796.0
2025-05-08 10:20:00,39.49,39.55,39.48,39.54,26266.0,39.49,39.55,39.48,39.54,26266.0
2025-05-08 10:30:00,39.55,39.59,39.5,39.52,41444.0,39.55,39.59,39.5,39.52,41444.0
2025-05-08 10:40:00,39.52,39.57,39.52,39.55,47534.0,39.52,39.57,39.52,39.55,47534.0
2025-05-08 10:50:00,39.55,39.59,39.44,39.47,29270.0,39.55,39.59,39.44,39.47,29270.0
2025-05-08 11:00:00,39.46,39.55,39.44,39.55,24914.0,39.46,39.55,39.44,39.55,24914.0
2025-05-08 11:10:00,39.55,39.67,39.55,39.67,36626.0,39.55,39.67,39.55,39.67,36626.0
2025-05-08 11:20:00,39.67,39.79,39.67,39.74,75758.0,39.67,39.79,39.67,39.74,75758.0
2025-05-08 11:30:00,39.76,39.86,39.72,39.84,58454.0,39.76,39.86,39.72,39.84,58454.0
2025-05-08 11:40:00,39.85,40.09,39.85,40.08,27038.0,39.85,40.09,39.85,40.08,27038.0
2025-05-08 11:50:00,40.08,40.08,40.01,40.02,29286.0,40.08,40.08,40.01,40.02,29286.0
2025-05-08 12:00:00,40.02,40.1,40.02,40.1,30422.0,40.02,40.1,40.02,40.1,30422.0
2025-05-08 12:10:00,40.1,40.16,40.08,40.13,30430.0,40.1,40.16,40.08,40.13,30430.0
2025-05-08 12:20:00,40.13,40.16,40.05,40.06,28832.0,40.13,40.16,40.05,40.06,28832.0
2025-05-08 12:30:00,40.06,40.26,40.05,40.22,222702.0,40.06,40.26,40.05,40.22,222702.0
2025-05-08 12:40:00,40.21,40.22,40.13,40.19,88286.0,40.21,40.22,40.13,40.19,88286.0
2025-05-08 12:50:00,40.19,40.2,40.15,40.17,27014.0,40.19,40.2,40.15,40.17,27014.0
2025-05-08 13:00:00,40.17,40.19,40.07,40.09,26666.0,40.17,40.19,40.07,40.09,26666.0
2025-05-08 13:10:00,40.08,40.09,40.03,40.04,29830.0,40.08,40.09,40.03,40.04,29830.0
2025-05-08 13:20:00,40.05,40.05,40.02,40.02,13848.0,40.05,40.05,40.02,40.02,13848.0
2025-05-08 13:30:00,40.04,40.04,39.97,39.99,23306.0,40.04,40.04,39.97,39.99,23306.0
2025-05-08 13:40:00,39.99,39.99,39.93,39.95,16364.0,39.99,39.99,39.93,39.95,16364.0
2025-05-08 13:50:00,39.94,39.94,39.85,39.85,21890.0,39.94,39.94,39.85,39.85,21890.0
2025-05-08 14:00:00,39.84,39.85,39.8,39.85,48932.0,39.84,39.85,39.8,39.85,48932.0
2025-05-08 14:10:00,39.85,39.94,39.84,39.91,53840.0,39.85,39.94,39.84,39.91,53840.0
2025-05-08 14:20:00,39.92,39.93,39.89,39.9,16512.0,39.92,39.93,39.89,39.9,16512.0
2025-05-08 14:30:00,39.9,40.02,39.9,39.96,43852.0,39.9,40.02,39.9,39.96,43852.0
2025-05-08 14:40:00,39.96,39.99,39.96,39.96,31558.0,39.96,39.99,39.96,39.96,31558.0
2025-05-08 14:50:00,39.96,39.98,39.93,39.94,23916.0,39.96,39.98,39.93,39.94,23916.0
2025-05-08 15:00:00,39.94,39.94,39.87,39.88,36508.0,39.94,39.94,39.87,39.88,36508.0
2025-05-08 15:10:00,39.87,39.91,39.85,39.89,36738.0,39.87,39.91,39.85,39.89,36738.0
2025-05-08 15:20:00,39.89,39.96,39.89,39.92,60836.0,39.89,39.96,39.89,39.92,60836.0
2025-05-08 15:30:00,39.92,39.94,39.85,39.88,90934.0,39.92,39.94,39.85,39.88,90934.0
2025-05-08 15:40:00,39.88,39.9,39.76,39.78,77736.0,39.88,39.9,39.76,39.78,77736.0
2025-05-08 15:50:00,39.78,39.79,39.59,39.64,385036.0,39.78,39.79,39.59,39.64,385036.0
2025-05-09 09:30:00,39.67,39.96,39.31,39.34,111188.0,39.67,39.96,39.31,39.34,111188.0
2025-05-09 09:40:00,39.36,39.38,39.26,39.33,23666.0,39.36,39.38,39.26,39.33,23666.0
2025-05-09 09:50:00,39.34,39.38,39.27,39.29,56824.0,39.34,39.38,39.27,39.29,56824.0
2025-05-09 10:00:00,39.29,39.37,39.28,39.35,72266.0,39.29,39.37,39.28,39.35,72266.0
2025-05-09 10:10:00,39.36,39.43,39.25,39.25,57016.0,39.36,39.43,39.25,39.25,57016.0
2025-05-09 10:20:00,39.24,39.29,39.14,39.17,45388.0,39.24,39.29,39.14,39.17,45388.0
2025-05-09 10:30:00,39.18,39.19,39.12,39.19,34476.0,39.18,39.19,39.12,39.19,34476.0
2025-05-09 10:40:00,39.17,39.26,39.17,39.23,30562.0,39.17,39.26,39.17,39.23,30562.0
2025-05-09 10:50:00,39.22,39.26,39.18,39.19,24548.0,39.22,39.26,39.18,39.19,24548.0
2025-05-09 11:00:00,39.21,39.24,39.2,39.23,15236.0,39.21,39.24,39.2,39.23,15236.0
2025-05-09 11:10:00,39.24,39.24,39.16,39.16,33020.0,39.24,39.24,39.16,39.16,33020.0
2025-05-09 11:20:00,39.15,39.16,39.07,39.12,129682.0,39.15,39.16,39.07,39.12,129682.0
2025-05-09 11:30:00,39.14,39.25,39.13,39.24,16462.0,39.14,39.25,39.13,39.24,16462.0
2025-05-09 11:40:00,39.24,39.33,39.24,39.3,55868.0,39.24,39.33,39.24,39.3,55868.0
2025-05-09 11:50:00,39.31,39.35,39.31,39.33,23166.0,39.31,39.35,39.31,39.33,23166.0
2025-05-09 12:00:00,39.33,39.34,39.23,39.23,23288.0,39.33,39.34,39.23,39.23,23288.0
2025-05-09 12:10:00,39.22,39.24,39.19,39.24,22882.0,39.22,39.24,39.19,39.24,22882.0
2025-05-09 12:20:00,39.24,39.25,39.18,39.18,12514.0,39.24,39.25,39.18,39.18,12514.0
2025-05-09 12:30:00,39.18,39.23,39.13,39.2,21426.0,39.18,39.23,39.13,39.2,21426.0
2025-05-09 12:40:00,39.21,39.22,39.13,39.15,18732.0,39.21,39.22,39.13,39.15,18732.0
2025-05-09 12:50:00,39.15,39.18,39.13,39.16,14574.0,39.15,39.18,39.13,39.16,14574.0
2025-05-09 13:00:00,39.16,39.16,39.11,39.14,24570.0,39.16,39.16,39.11,39.14,24570.0
2025-05-09 13:10:00,39.15,39.2,39.14,39.18,26844.0,39.15,39.2,39.14,39.18,26844.0
2025-05-09 13:20:00,39.2,39.24,39.13,39.23,34990.0,39.2,39.24,39.13,39.23,34990.0
2025-05-09 13:30:00,39.23,39.28,39.21,39.27,21952.0,39.23,39.28,39.21,39.27,21952.0
2025-05-09 13:40:00,39.26,39.35,39.26,39.34,25756.0,39.26,39.35,39.26,39.34,25756.0
2025-05-09 13:50:00,39.35,39.38,39.33,39.37,26436.0,39.35,39.38,39.33,39.37,26436.0
2025-05-09 14:00:00,39.37,39.38,39.32,39.32,23056.0,39.37,39.38,39.32,39.32,23056.0
2025-05-09 14:10:00,39.32,39.34,39.29,39.31,29588.0,39.32,39.34,39.29,39.31,29588.0
2025-05-09 14:20:00,39.33,39.34,39.29,39.29,16786.0,39.33,39.34,39.29,39.29,16786.0
2025-05-09 14:30:00,39.3,39.34,39.3,39.31,24508.0,39.3,39.34,39.3,39.31,24508.0
2025-05-09 14:40:00,39.32,39.35,39.32,39.34,25770.0,39.32,39.35,39.32,39.34,25770.0
2025-05-09 14:50:00,39.34,39.37,39.33,39.35,19132.0,39.34,39.37,39.33,39.35,19132.0
2025-05-09 15:00:00,39.36,39.4,39.34,39.39,30040.0,39.36,39.4,39.34,39.39,30040.0
2025-05-09 15:10:00,39.4,39.43,39.34,39.35,31474.0,39.4,39.43,39.34,39.35,31474.0
2025-05-09 15:20:00,39.35,39.38,39.32,39.35,40578.0,39.35,39.38,39.32,39.35,40578.0
2025-05-09 15:30:00,39.35,39.35,39.3,39.3,77544.0,39.35,39.35,39.3,39.3,77544.0
2025-05-09 15:40:00,39.3,39.35,39.28,39.29,85272.0,39.3,39.35,39.28,39.29,85272.0
2025-05-09 15:50:00,39.29,39.35,39.27,39.29,308318.0,39.29,39.35,39.27,39.29,308318.0
2025-05-12 09:30:00,39.88,40.02,39.11,39.43,528194.0,39.88,40.02,39.11,39.43,528194.0
2025-05-12 09:40:00,39.46,39.52,39.32,39.48,190150.0,39.46,39.52,39.32,39.48,190150.0
2025-05-12 09:50:00,39.49,39.68,39.46,39.52,238892.0,39.49,39.68,39.46,39.52,238892.0
2025-05-12 10:00:00,39.52,39.63,39.45,39.54,269294.0,39.52,39.63,39.45,39.54,269294.0
2025-05-12 10:10:00,39.54,39.72,39.5,39.52,368086.0,39.54,39.72,39.5,39.52,368086.0
2025-05-12 10:20:00,39.52,39.52,39.38,39.42,230580.0,39.52,39.52,39.38,39.42,230580.0
2025-05-12 10:30:00,39.41,39.5,39.33,39.49,285182.0,39.41,39.5,39.33,39.49,285182.0
2025-05-12 10:40:00,39.49,39.72,39.45,39.72,158272.0,39.49,39.72,39.45,39.72,158272.0
2025-05-12 10:50:00,39.72,39.77,39.68,39.71,76412.0,39.72,39.77,39.68,39.71,76412.0
2025-05-12 11:00:00,39.71,39.77,39.6,39.61,66438.0,39.71,39.77,39.6,39.61,66438.0
2025-05-12 11:10:00,39.61,39.66,39.6,39.64,60812.0,39.61,39.66,39.6,39.64,60812.0
2025-05-12 11:20:00,39.63,39.65,39.47,39.58,275370.0,39.63,39.65,39.47,39.58,275370.0
2025-05-12 11:30:00,39.58,39.6,39.49,39.49,61318.0,39.58,39.6,39.49,39.49,61318.0
2025-05-12 11:40:00,39.49,39.55,39.49,39.52,37942.0,39.49,39.55,39.49,39.52,37942.0
2025-05-12 11:50:00,39.54,39.54,39.49,39.51,59260.0,39.54,39.54,39.49,39.51,59260.0
2025-05-12 12:00:00,39.49,39.59,39.47,39.59,37628.0,39.49,39.59,39.47,39.59,37628.0
2025-05-12 12:10:00,39.59,39.66,39.57,39.62,44652.0,39.59,39.66,39.57,39.62,44652.0
2025-05-12 12:20:00,39.63,39.74,39.63,39.7,93414.0,39.63,39.74,39.63,39.7,93414.0
2025-05-12 12:30:00,39.7,39.74,39.69,39.71,30376.0,39.7,39.74,39.69,39.71,30376.0
2025-05-12 12:40:00,39.71,39.81,39.71,39.8,48248.0,39.71,39.81,39.71,39.8,48248.0
2025-05-12 12:50:00,39.79,39.89,39.77,39.86,70658.0,39.79,39.89,39.77,39.86,70658.0
2025-05-12 13:00:00,39.88,39.96,39.87,39.95,46954.0,39.88,39.96,39.87,39.95,46954.0
2025-05-12 13:10:00,39.95,39.96,39.91,39.91,52988.0,39.95,39.96,39.91,39.91,52988.0
2025-05-12 13:20:00,39.91,39.91,39.86,39.86,53738.0,39.91,39.91,39.86,39.86,53738.0
2025-05-12 13:30:00,39.87,39.94,39.85,39.94,25644.0,39.87,39.94,39.85,39.94,25644.0
2025-05-12 13:40:00,39.94,39.94,39.84,39.85,155536.0,39.94,39.94,39.84,39.85,155536.0
2025-05-12 13:50:00,39.85,39.92,39.84,39.87,30846.0,39.85,39.92,39.84,39.87,30846.0
2025-05-12 14:00:00,39.88,39.94,39.87,39.93,59642.0,39.88,39.94,39.87,39.93,59642.0
2025-05-12 14:10:00,39.93,39.97,39.89,39.96,50586.0,39.93,39.97,39.89,39.96,50586.0
2025-05-12 14:20:00,39.97,39.97,39.92,39.94,37544.0,39.97,39.97,39.92,39.94,37544.0
2025-05-12 14:30:00,39.95,39.98,39.95,39.97,28276.0,39.95,39.98,39.95,39.97,28276.0
2025-05-12 14:40:00,39.98,40.01,39.96,39.98,42250.0,39.98,40.01,39.96,39.98,42250.0
2025-05-12 14:50:00,39.97,40.02,39.96,39.99,38964.0,39.97,40.02,39.96,39.99,38964.0
2025-05-12 15:00:00,40.0,40.06,39.99,40.03,54460.0,40.0,40.06,39.99,40.03,54460.0
2025-05-12 15:10:00,40.03,40.07,40.02,40.05,75344.0,40.03,40.07,40.02,40.05,75344.0
2025-05-12 15:20:00,40.05,40.07,40.01,40.02,70062.0,40.05,40.07,40.01,40.02,70062.0
2025-05-12 15:30:00,40.02,40.06,39.99,39.99,126494.0,40.02,40.06,39.99,39.99,126494.0
2025-05-12 15:40:00,40.01,40.01,39.96,39.99,135344.0,40.01,40.01,39.96,39.99,135344.0
2025-05-12 15:50:00,39.98,40.09,39.96,40.08,406214.0,39.98,40.09,39.96,40.08,406214.0
2025-05-13 09:30:00,40.27,40.35,40.02,40.12,225032.0,40.27,40.35,40.02,40.12,225032.0
2025-05-13 09:40:00,40.13,40.2,40.0,40.04,127036.0,40.13,40.2,40.0,40.04,127036.0
2025-05-13 09:50:00,40.03,40.17,40.01,40.16,106300.0,40.03,40.17,40.01,40.16,106300.0
2025-05-13 10:00:00,40.16,40.28,40.12,40.26,115808.0,40.16,40.28,40.12,40.26,115808.0
2025-05-13 10:10:00,40.27,40.32,40.22,40.24,51944.0,40.27,40.32,40.22,40.24,51944.0
2025-05-13 10:20:00,40.25,40.34,40.21,40.27,166898.0,40.25,40.34,40.21,40.27,166898.0
2025-05-13 10:30:00,40.27,40.34,40.15,40.21,137846.0,40.27,40.34,40.15,40.21,137846.0
2025-05-13 10:40:00,40.21,40.25,40.15,40.16,70584.0,40.21,40.25,40.15,40.16,70584.0
2025-05-13 10:50:00,40.17,40.24,40.13,40.24,55964.0,40.17,40.24,40.13,40.24,55964.0
2025-05-13 11:00:00,40.23,40.36,40.18,40.36,118344.0,40.23,40.36,40.18,40.36,118344.0
2025-05-13 11:10:00,40.35,40.37,40.25,40.27,40282.0,40.35,40.37,40.25,40.27,40282.0
2025-05-13 11:20:00,40.26,40.31,40.24,40.27,43474.0,40.26,40.31,40.24,40.27,43474.0
2025-05-13 11:30:00,40.27,40.31,40.26,40.27,31306.0,40.27,40.31,40.26,40.27,31306.0
2025-05-13 11:40:00,40.27,40.3,40.24,40.25,27296.0,40.27,40.3,40.24,40.25,27296.0
2025-05-13 11:50:00,40.24,40.24,40.18,40.21,55820.0,40.24,40.24,40.18,40.21,55820.0
2025-05-13 12:00:00,40.2,40.26,40.16,40.16,34662.0,40.2,40.26,40.16,40.16,34662.0
2025-05-13 12:10:00,40.17,40.2,40.12,40.13,47956.0,40.17,40.2,40.12,40.13,47956.0
2025-05-13 12:20:00,40.13,40.17,40.12,40.17,20148.0,40.13,40.17,40.12,40.17,20148.0
2025-05-13 12:30:00,40.17,40.2,40.16,40.18,35010.0,40.17,40.2,40.16,40.18,35010.0
2025-05-13 12:40:00,40.18,40.19,40.15,40.16,22664.0,40.18,40.19,40.15,40.16,22664.0
2025-05-13 12:50:00,40.15,40.16,40.12,40.13,16310.0,40.15,40.16,40.12,40.13,16310.0
2025-05-13 13:00:00,40.13,40.17,40.13,40.14,49302.0,40.13,40.17,40.13,40.14,49302.0
2025-05-13 13:10:00,40.15,40.16,40.12,40.14,26082.0,40.15,40.16,40.12,40.14,26082.0
2025-05-13 13:20:00,40.14,40.2,40.13,40.19,28584.0,40.14,40.2,40.13,40.19,28584.0
2025-05-13 13:30:00,40.2,40.24,40.19,40.21,31328.0,40.2,40.24,40.19,40.21,31328.0
2025-05-13 13:40:00,40.2,40.21,40.17,40.2,19090.0,40.2,40.21,40.17,40.2,19090.0
2025-05-13 13:50:00,40.21,40.22,40.19,40.19,20238.0,40.21,40.22,40.19,40.19,20238.0
2025-05-13 14:00:00,40.2,40.24,40.18,40.21,44324.0,40.2,40.24,40.18,40.21,44324.0
2025-05-13 14:10:00,40.2,40.24,40.2,40.24,35478.0,40.2,40.24,40.2,40.24,35478.0
2025-05-13 14:20:00,40.23,40.24,40.21,40.23,23444.0,40.23,40.24,40.21,40.23,23444.0
2025-05-13 14:30:00,40.22,40.23,40.19,40.2,24186.0,40.22,40.23,40.19,40.2,24186.0
2025-05-13 14:40:00,40.19,40.23,40.17,40.18,42356.0,40.19,40.23,40.17,40.18,42356.0
2025-05-13 14:50:00,40.18,40.22,40.17,40.21,27722.0,40.18,40.22,40.17,40.21,27722.0
2025-05-13 15:00:00,40.22,40.23,40.17,40.17,32816.0,40.22,40.23,40.17,40.17,32816.0
2025-05-13 15:10:00,40.18,40.21,40.16,40.16,43812.0,40.18,40.21,40.16,40.16,43812.0
2025-05-13 15:20:00,40.16,40.18,40.12,40.15,90394.0,40.16,40.18,40.12,40.15,90394.0
2025-05-13 15:30:00,40.15,40.19,40.15,40.19,65040.0,40.15,40.19,40.15,40.19,65040.0
2025-05-13 15:40:00,40.19,40.2,40.1,40.1,95552.0,40.19,40.2,40.1,40.1,95552.0
2025-05-13 15:50:00,40.1,40.12,39.98,39.98,341044.0,40.1,40.12,39.98,39.98,341044.0
2025-05-14 09:30:00,39.85,39.93,39.42,39.49,176446.0,39.85,39.93,39.42,39.49,176446.0
2025-05-14 09:40:00,39.47,39.57,39.46,39.54,63692.0,39.47,39.57,39.46,39.54,63692.0
2025-05-14 09:50:00,39.52,39.59,39.49,39.58,62394.0,39.52,39.59,39.49,39.58,62394.0
2025-05-14 10:00:00,39.56,39.57,39.43,39.46,62558.0,39.56,39.57,39.43,39.46,62558.0
2025-05-14 10:10:00,39.45,39.59,39.45,39.58,34300.0,39.45,39.59,39.45,39.58,34300.0
2025-05-14 10:20:00,39.57,39.67,39.57,39.67,23744.0,39.57,39.67,39.57,39.67,23744.0
2025-05-14 10:30:00,39.69,39.74,39.67,39.68,19376.0,39.69,39.74,39.67,39.68,19376.0
2025-05-14 10:40:00,39.68,39.71,39.67,39.7,37882.0,39.68,39.71,39.67,39.7,37882.0
2025-05-14 10:50:00,39.7,39.72,39.63,39.65,43992.0,39.7,39.72,39.63,39.65,43992.0
2025-05-14 11:00:00,39.64,39.65,39.51,39.58,38750.0,39.64,39.65,39.51,39.58,38750.0
2025-05-14 11:10:00,39.58,39.65,39.58,39.65,33732.0,39.58,39.65,39.58,39.65,33732.0
2025-05-14 11:20:00,39.65,39.8,39.64,39.77,39266.0,39.65,39.8,39.64,39.77,39266.0
2025-05-14 11:30:00,39.76,39.85,39.76,39.85,17702.0,39.76,39.85,39.76,39.85,17702.0
2025-05-14 11:40:00,39.84,39.85,39.81,39.83,22236.0,39.84,39.85,39.81,39.83,22236.0
2025-05-14 11:50:00,39.81,39.88,39.79,39.88,13098.0,39.81,39.88,39.79,39.88,13098.0
2025-05-14 12:00:00,39.88,39.99,39.87,39.96,86658.0,39.88,39.99,39.87,39.96,86658.0
2025-05-14 12:10:00,39.96,40.01,39.96,39.98,39930.0,39.96,40.01,39.96,39.98,39930.0
2025-05-14 12:20:00,39.98,40.05,39.98,40.05,26478.0,39.98,40.05,39.98,40.05,26478.0
2025-05-14 12:30:00,40.06,40.07,39.98,39.99,21172.0,40.06,40.07,39.98,39.99,21172.0
2025-05-14 12:40:00,39.99,40.01,39.95,39.96,26408.0,39.99,40.01,39.95,39.96,26408.0
2025-05-14 12:50:00,39.96,40.01,39.96,40.01,24800.0,39.96,40.01,39.96,40.01,24800.0
2025-05-14 13:00:00,40.0,40.03,39.97,40.02,21228.0,40.0,40.03,39.97,40.02,21228.0
2025-05-14 13:10:00,40.01,40.08,39.99,40.07,41942.0,40.01,40.08,39.99,40.07,41942.0
2025-05-14 13:20:00,40.05,40.07,40.02,40.07,27440.0,40.05,40.07,40.02,40.07,27440.0
2025-05-14 13:30:00,40.06,40.1,40.06,40.1,28494.0,40.06,40.1,40.06,40.1,28494.0
2025-05-14 13:40:00,40.1,40.13,40.1,40.12,29430.0,40.1,40.13,40.1,40.12,29430.0
2025-05-14 13:50:00,40.13,40.19,40.11,40.18,55054.0,40.13,40.19,40.11,40.18,55054.0
2025-05-14 14:00:00,40.18,40.31,40.18,40.23,78464.0,40.18,40.31,40.18,40.23,78464.0
2025-05-14 14:10:00,40.24,40.26,40.2,40.22,49772.0,40.24,40.26,40.2,40.22,49772.0
2025-05-14 14:20:00,40.22,40.22,40.18,40.19,48262.0,40.22,40.22,40.18,40.19,48262.0
2025-05-14 14:30:00,40.19,40.28,40.19,40.27,49368.0,40.19,40.28,40.19,40.27,49368.0
2025-05-14 14:40:00,40.27,40.31,40.25,40.29,40254.0,40.27,40.31,40.25,40.29,40254.0
2025-05-14 14:50:00,40.29,40.3,40.26,40.29,49900.0,40.29,40.3,40.26,40.29,49900.0
2025-05-14 15:00:00,40.29,40.3,40.25,40.27,54200.0,40.29,40.3,40.25,40.27,54200.0
2025-05-14 15:10:00,40.27,40.32,40.25,40.27,65148.0,40.27,40.32,40.25,40.27,65148.0
2025-05-14 15:20:00,40.27,40.27,40.2,40.24,55172.0,40.27,40.27,40.2,40.24,55172.0
2025-05-14 15:30:00,40.24,40.26,40.23,40.24,63134.0,40.24,40.26,40.23,40.24,63134.0
2025-05-14 15:40:00,40.24,40.27,40.18,40.2,118754.0,40.24,40.27,40.18,40.2,118754.0
2025-05-14 15:50:00,40.21,40.32,40.21,40.26,807800.0,40.21,40.32,40.21,40.26,807800.0
2025-05-15 09:30:00,40.27,40.43,40.1,40.38,178698.0,40.27,40.43,40.1,40.38,178698.0
2025-05-15 09:40:00,40.39,40.49,40.35,40.47,43202.0,40.39,40.49,40.35,40.47,43202.0
2025-05-15 09:50:00,40.48,40.52,40.41,40.42,33816.0,40.48,40.52,40.41,40.42,33816.0
2025-05-15 10:00:00,40.42,40.51,40.41,40.51,37934.0,40.42,40.51,40.41,40.51,37934.0
2025-05-15 10:10:00,40.5,40.54,40.47,40.52,45634.0,40.5,40.54,40.47,40.52,45634.0
2025-05-15 10:20:00,40.53,40.59,40.52,40.52,24194.0,40.53,40.59,40.52,40.52,24194.0
2025-05-15 10:30:00,40.52,40.52,40.48,40.52,26072.0,40.52,40.52,40.48,40.52,26072.0
2025-05-15 10:40:00,40.53,40.57,40.46,40.56,60542.0,40.53,40.57,40.46,40.56,60542.0
2025-05-15 10:50:00,40.56,40.6,40.52,40.53,51156.0,40.56,40.6,40.52,40.53,51156.0
2025-05-15 11:00:00,40.52,40.61,40.49,40.6,41480.0,40.52,40.61,40.49,40.6,41480.0
2025-05-15 11:10:00,40.6,40.64,40.59,40.62,24216.0,40.6,40.64,40.59,40.62,24216.0
2025-05-15 11:20:00,40.62,40.66,40.6,40.62,68904.0,40.62,40.66,40.6,40.62,68904.0
2025-05-15 11:30:00,40.63,40.67,40.6,40.66,57706.0,40.63,40.67,40.6,40.66,57706.0
2025-05-15 11:40:00,40.67,40.73,40.66,40.72,34092.0,40.67,40.73,40.66,40.72,34092.0
2025-05-15 11:50:00,40.71,40.74,40.67,40.71,44774.0,40.71,40.74,40.67,40.71,44774.0
2025-05-15 12:00:00,40.71,40.8,40.7,40.8,41700.0,40.71,40.8,40.7,40.8,41700.0
2025-05-15 12:10:00,40.79,40.82,40.77,40.8,32938.0,40.79,40.82,40.77,40.8,32938.0
2025-05-15 12:20:00,40.8,40.85,40.79,40.82,31684.0,40.8,40.85,40.79,40.82,31684.0
2025-05-15 12:30:00,40.82,40.84,40.77,40.79,32144.0,40.82,40.84,40.77,40.79,32144.0
2025-05-15 12:40:00,40.78,40.84,40.78,40.83,19322.0,40.78,40.84,40.78,40.83,19322.0
2025-05-15 12:50:00,40.83,40.86,40.82,40.85,40482.0,40.83,40.86,40.82,40.85,40482.0
2025-05-15 13:00:00,40.85,40.9,40.84,40.87,36790.0,40.85,40.9,40.84,40.87,36790.0
2025-05-15 13:10:00,40.87,40.96,40.84,40.95,50408.0,40.87,40.96,40.84,40.95,50408.0
2025-05-15 13:20:00,40.95,40.97,40.91,40.92,47566.0,40.95,40.97,40.91,40.92,47566.0
2025-05-15 13:30:00,40.91,40.92,40.87,40.88,40788.0,40.91,40.92,40.87,40.88,40788.0
2025-05-15 13:40:00,40.88,40.91,40.86,40.86,26928.0,40.88,40.91,40.86,40.86,26928.0
2025-05-15 13:50:00,40.85,40.88,40.84,40.85,27436.0,40.85,40.88,40.84,40.85,27436.0
2025-05-15 14:00:00,40.85,40.85,40.74,40.76,62990.0,40.85,40.85,40.74,40.76,62990.0
2025-05-15 14:10:00,40.76,40.78,40.72,40.76,43798.0,40.76,40.78,40.72,40.76,43798.0
2025-05-15 14:20:00,40.77,40.8,40.75,40.77,53266.0,40.77,40.8,40.75,40.77,53266.0
2025-05-15 14:30:00,40.77,40.84,40.77,40.84,51780.0,40.77,40.84,40.77,40.84,51780.0
2025-05-15 14:40:00,40.84,40.89,40.84,40.87,62552.0,40.84,40.89,40.84,40.87,62552.0
2025-05-15 14:50:00,40.87,40.89,40.84,40.88,35444.0,40.87,40.89,40.84,40.88,35444.0
2025-05-15 15:00:00,40.88,40.92,40.86,40.87,34898.0,40.88,40.92,40.86,40.87,34898.0
2025-05-15 15:10:00,40.87,40.9,40.85,40.89,47728.0,40.87,40.9,40.85,40.89,47728.0
2025-05-15 15:20:00,40.88,40.92,40.87,40.89,53310.0,40.88,40.92,40.87,40.89,53310.0
2025-05-15 15:30:00,40.89,40.93,40.88,40.9,81762.0,40.89,40.93,40.88,40.9,81762.0
2025-05-15 15:40:00,40.89,40.91,40.86,40.88,86222.0,40.89,40.91,40.86,40.88,86222.0
2025-05-15 15:50:00,40.88,40.99,40.88,40.94,415560.0,40.88,40.99,40.88,40.94,415560.0
2025-05-16 09:30:00,40.9,40.97,40.8,40.9,470834.0,40.9,40.97,40.8,40.9,470834.0
2025-05-16 09:40:00,40.88,41.08,40.87,41.07,40848.0,40.88,41.08,40.87,41.07,40848.0
2025-05-16 09:50:00,41.06,41.13,41.03,41.06,22382.0,41.06,41.13,41.03,41.06,22382.0
2025-05-16 10:00:00,41.05,41.15,41.01,41.04,28472.0,41.05,41.15,41.01,41.04,28472.0
2025-05-16 10:10:00,41.06,41.11,41.04,41.05,17050.0,41.06,41.11,41.04,41.05,17050.0
2025-05-16 10:20:00,41.04,41.13,41.02,41.09,47180.0,41.04,41.13,41.02,41.09,47180.0
2025-05-16 10:30:00,41.08,41.16,41.05,41.15,70000.0,41.08,41.16,41.05,41.15,70000.0
2025-05-16 10:40:00,41.14,41.23,41.11,41.2,27946.0,41.14,41.23,41.11,41.2,27946.0
2025-05-16 10:50:00,41.2,41.24,41.2,41.22,20092.0,41.2,41.24,41.2,41.22,20092.0
2025-05-16 11:00:00,41.22,41.25,41.2,41.24,32062.0,41.22,41.25,41.2,41.24,32062.0
2025-05-16 11:10:00,41.26,41.26,41.19,41.2,64114.0,41.26,41.26,41.19,41.2,64114.0
2025-05-16 11:20:00,41.2,41.23,41.16,41.22,27820.0,41.2,41.23,41.16,41.22,27820.0
2025-05-16 11:30:00,41.23,41.26,41.23,41.24,38004.0,41.23,41.26,41.23,41.24,38004.0
2025-05-16 11:40:00,41.24,41.27,41.21,41.22,26542.0,41.24,41.27,41.21,41.22,26542.0
2025-05-16 11:50:00,41.22,41.27,41.22,41.27,57206.0,41.22,41.27,41.22,41.27,57206.0
2025-05-16 12:00:00,41.29,41.33,41.27,41.31,31648.0,41.29,41.33,41.27,41.31,31648.0
2025-05-16 12:10:00,41.31,41.37,41.3,41.34,49114.0,41.31,41.37,41.3,41.34,49114.0
2025-05-16 12:20:00,41.34,41.36,41.34,41.35,10910.0,41.34,41.36,41.34,41.35,10910.0
2025-05-16 12:30:00,41.35,41.37,41.34,41.36,17848.0,41.35,41.37,41.34,41.36,17848.0
2025-05-16 12:40:00,41.37,41.37,41.29,41.29,14782.0,41.37,41.37,41.29,41.29,14782.0
2025-05-16 12:50:00,41.29,41.37,41.29,41.35,17208.0,41.29,41.37,41.29,41.35,17208.0
2025-05-16 13:00:00,41.35,41.37,41.33,41.35,14512.0,41.35,41.37,41.33,41.35,14512.0
2025-05-16 13:10:00,41.34,41.35,41.31,41.35,17322.0,41.34,41.35,41.31,41.35,17322.0
2025-05-16 13:20:00,41.35,41.37,41.33,41.35,26530.0,41.35,41.37,41.33,41.35,26530.0
2025-05-16 13:30:00,41.36,41.39,41.35,41.38,14002.0,41.36,41.39,41.35,41.38,14002.0
2025-05-16 13:40:00,41.38,41.4,41.37,41.38,25334.0,41.38,41.4,41.37,41.38,25334.0
2025-05-16 13:50:00,41.38,41.38,41.34,41.35,11364.0,41.38,41.38,41.34,41.35,11364.0
2025-05-16 14:00:00,41.35,41.38,41.35,41.35,16356.0,41.35,41.38,41.35,41.35,16356.0
2025-05-16 14:10:00,41.35,41.35,41.33,41.35,25526.0,41.35,41.35,41.33,41.35,25526.0
2025-05-16 14:20:00,41.36,41.38,41.35,41.36,18332.0,41.36,41.38,41.35,41.36,18332.0
2025-05-16 14:30:00,41.36,41.39,41.35,41.39,16924.0,41.36,41.39,41.35,41.39,16924.0
2025-05-16 14:40:00,41.39,41.42,41.38,41.42,26374.0,41.39,41.42,41.38,41.42,26374.0
2025-05-16 14:50:00,41.42,41.42,41.38,41.38,22264.0,41.42,41.42,41.38,41.38,22264.0
2025-05-16 15:00:00,41.39,41.42,41.38,41.4,29094.0,41.39,41.42,41.38,41.4,29094.0
2025-05-16 15:10:00,41.39,41.45,41.39,41.44,20484.0,41.39,41.45,41.39,41.44,20484.0
2025-05-16 15:20:00,41.44,41.44,41.4,41.42,34188.0,41.44,41.44,41.4,41.42,34188.0
2025-05-16 15:30:00,41.42,41.43,41.38,41.38,59708.0,41.42,41.43,41.38,41.38,59708.0
2025-05-16 15:40:00,41.38,41.45,41.38,41.42,90512.0,41.38,41.45,41.38,41.42,90512.0
2025-05-16 15:50:00,41.41,41.56,41.4,41.51,493908.0,41.41,41.56,41.4,41.51,493908.0
2025-05-19 09:30:00,41.29,41.4,41.13,41.21,263544.0,41.29,41.4,41.13,41.21,263544.0
2025-05-19 09:40:00,41.21,41.4,41.17,41.4,154784.0,41.21,41.4,41.17,41.4,154784.0
2025-05-19 09:50:00,41.39,41.44,41.37,41.41,29250.0,41.39,41.44,41.37,41.41,29250.0
2025-05-19 10:00:00,41.4,41.52,41.4,41.46,106684.0,41.4,41.52,41.4,41.46,106684.0
2025-05-19 10:10:00,41.44,41.52,41.4,41.49,33956.0,41.44,41.52,41.4,41.49,33956.0
2025-05-19 10:20:00,41.49,41.49,41.41,41.43,23202.0,41.49,41.49,41.41,41.43,23202.0
2025-05-19 10:30:00,41.42,41.48,41.4,41.48,15540.0,41.42,41.48,41.4,41.48,15540.0
2025-05-19 10:40:00,41.48,41.51,41.44,41.44,35134.0,41.48,41.51,41.44,41.44,35134.0
2025-05-19 10:50:00,41.45,41.48,41.44,41.45,19596.0,41.45,41.48,41.44,41.45,19596.0
2025-05-19 11:00:00,41.45,41.52,41.45,41.48,29614.0,41.45,41.52,41.45,41.48,29614.0
2025-05-19 11:10:00,41.49,41.55,41.47,41.51,49070.0,41.49,41.55,41.47,41.51,49070.0
2025-05-19 11:20:00,41.51,41.52,41.48,41.48,19472.0,41.51,41.52,41.48,41.48,19472.0
2025-05-19 11:30:00,41.48,41.51,41.47,41.5,14314.0,41.48,41.51,41.47,41.5,14314.0
2025-05-19 11:40:00,41.51,41.55,41.51,41.51,22650.0,41.51,41.55,41.51,41.51,22650.0
2025-05-19 11:50:00,41.49,41.49,41.47,41.49,10846.0,41.49,41.49,41.47,41.49,10846.0
2025-05-19 12:00:00,41.49,41.55,41.49,41.52,18940.0,41.49,41.55,41.49,41.52,18940.0
2025-05-19 12:10:00,41.54,41.56,41.52,41.55,13304.0,41.54,41.56,41.52,41.55,13304.0
2025-05-19 12:20:00,41.54,41.6,41.53,41.6,23098.0,41.54,41.6,41.53,41.6,23098.0
2025-05-19 12:30:00,41.59,41.62,41.58,41.58,24170.0,41.59,41.62,41.58,41.58,24170.0
2025-05-19 12:40:00,41.58,41.62,41.56,41.6,19572.0,41.58,41.62,41.56,41.6,19572.0
2025-05-19 12:50:00,41.6,41.67,41.6,41.61,47452.0,41.6,41.67,41.6,41.61,47452.0
2025-05-19 13:00:00,41.61,41.69,41.61,41.68,22662.0,41.61,41.69,41.61,41.68,22662.0
2025-05-19 13:10:00,41.68,41.72,41.67,41.67,43432.0,41.68,41.72,41.67,41.67,43432.0
2025-05-19 13:20:00,41.67,41.7,41.67,41.67,26066.0,41.67,41.7,41.67,41.67,26066.0
2025-05-19 13:30:00,41.67,41.7,41.63,41.66,38122.0,41.67,41.7,41.63,41.66,38122.0
2025-05-19 13:40:00,41.66,41.67,41.61,41.63,18002.0,41.66,41.67,41.61,41.63,18002.0
2025-05-19 13:50:00,41.63,41.63,41.6,41.62,23740.0,41.63,41.63,41.6,41.62,23740.0
2025-05-19 14:00:00,41.62,41.63,41.59,41.62,23910.0,41.62,41.63,41.59,41.62,23910.0
2025-05-19 14:10:00,41.61,41.62,41.57,41.58,27578.0,41.61,41.62,41.57,41.58,27578.0
2025-05-19 14:20:00,41.58,41.61,41.58,41.6,23744.0,41.58,41.61,41.58,41.6,23744.0
2025-05-19 14:30:00,41.6,41.65,41.6,41.64,33030.0,41.6,41.65,41.6,41.64,33030.0
2025-05-19 14:40:00,41.64,41.65,41.6,41.62,23042.0,41.64,41.65,41.6,41.62,23042.0
2025-05-19 14:50:00,41.61,41.65,41.61,41.64,29534.0,41.61,41.65,41.61,41.64,29534.0
2025-05-19 15:00:00,41.65,41.65,41.54,41.55,24038.0,41.65,41.65,41.54,41.55,24038.0
2025-05-19 15:10:00,41.55,41.55,41.51,41.52,35564.0,41.55,41.55,41.51,41.52,35564.0
2025-05-19 15:20:00,41.51,41.52,41.49,41.52,46212.0,41.51,41.52,41.49,41.52,46212.0
2025-05-19 15:30:00,41.52,41.56,41.51,41.55,57096.0,41.52,41.56,41.51,41.55,57096.0
2025-05-19 15:40:00,41.54,41.57,41.52,41.56,59306.0,41.54,41.57,41.52,41.56,59306.0
2025-05-19 15:50:00,41.56,41.6,41.52,41.58,271180.0,41.56,41.6,41.52,41.58,271180.0
2025-05-20 09:30:00,41.43,41.58,41.34,41.43,98088.0,41.43,41.58,41.34,41.43,98088.0
2025-05-20 09:40:00,41.42,41.46,41.35,41.41,40024.0,41.42,41.46,41.35,41.41,40024.0
2025-05-20 09:50:00,41.39,41.47,41.39,41.46,46808.0,41.39,41.47,41.39,41.46,46808.0
2025-05-20 10:00:00,41.46,41.51,41.39,41.39,35646.0,41.46,41.51,41.39,41.39,35646.0
2025-05-20 10:10:00,41.39,41.45,41.38,41.4,14808.0,41.39,41.45,41.38,41.4,14808.0
2025-05-20 10:20:00,41.41,41.49,41.4,41.42,18792.0,41.41,41.49,41.4,41.42,18792.0
2025-05-20 10:30:00,41.43,41.43,41.32,41.36,12712.0,41.43,41.43,41.32,41.36,12712.0
2025-05-20 10:40:00,41.38,41.38,41.31,41.31,8790.0,41.38,41.38,41.31,41.31,8790.0
2025-05-20 10:50:00,41.31,41.34,41.28,41.28,20100.0,41.31,41.34,41.28,41.28,20100.0
2025-05-20 11:00:00,41.28,41.31,41.26,41.3,19254.0,41.28,41.31,41.26,41.3,19254.0
2025-05-20 11:10:00,41.3,41.35,41.3,41.34,9122.0,41.3,41.35,41.3,41.34,9122.0
2025-05-20 11:20:00,41.33,41.34,41.3,41.32,11330.0,41.33,41.34,41.3,41.32,11330.0
2025-05-20 11:30:00,41.33,41.33,41.22,41.23,19764.0,41.33,41.33,41.22,41.23,19764.0
2025-05-20 11:40:00,41.23,41.24,41.18,41.22,64642.0,41.23,41.24,41.18,41.22,64642.0
2025-05-20 11:50:00,41.23,41.23,41.2,41.22,36240.0,41.23,41.23,41.2,41.22,36240.0
2025-05-20 12:00:00,41.21,41.23,41.13,41.14,23664.0,41.21,41.23,41.13,41.14,23664.0
2025-05-20 12:10:00,41.14,41.14,41.05,41.06,32106.0,41.14,41.14,41.05,41.06,32106.0
2025-05-20 12:20:00,41.06,41.07,41.04,41.06,23032.0,41.06,41.07,41.04,41.06,23032.0
2025-05-20 12:30:00,41.06,41.06,41.02,41.05,19956.0,41.06,41.06,41.02,41.05,19956.0
2025-05-20 12:40:00,41.05,41.08,41.02,41.08,43656.0,41.05,41.08,41.02,41.08,43656.0
2025-05-20 12:50:00,41.08,41.12,41.08,41.1,18932.0,41.08,41.12,41.08,41.1,18932.0
2025-05-20 13:00:00,41.11,41.17,41.11,41.16,10700.0,41.11,41.17,41.11,41.16,10700.0
2025-05-20 13:10:00,41.15,41.18,41.14,41.17,9688.0,41.15,41.18,41.14,41.17,9688.0
2025-05-20 13:20:00,41.17,41.17,41.13,41.13,18874.0,41.17,41.17,41.13,41.13,18874.0
2025-05-20 13:30:00,41.13,41.2,41.13,41.16,54042.0,41.13,41.2,41.13,41.16,54042.0
2025-05-20 13:40:00,41.16,41.21,41.14,41.19,25148.0,41.16,41.21,41.14,41.19,25148.0
2025-05-20 13:50:00,41.19,41.24,41.19,41.24,27730.0,41.19,41.24,41.19,41.24,27730.0
2025-05-20 14:00:00,41.24,41.24,41.21,41.24,32662.0,41.24,41.24,41.21,41.24,32662.0
2025-05-20 14:10:00,41.24,41.24,41.12,41.13,49770.0,41.24,41.24,41.12,41.13,49770.0
2025-05-20 14:20:00,41.13,41.13,41.01,41.04,40226.0,41.13,41.13,41.01,41.04,40226.0
2025-05-20 14:30:00,41.05,41.09,41.01,41.08,21520.0,41.05,41.09,41.01,41.08,21520.0
2025-05-20 14:40:00,41.08,41.1,41.01,41.03,33714.0,41.08,41.1,41.01,41.03,33714.0
2025-05-20 14:50:00,41.02,41.04,41.01,41.04,26982.0,41.02,41.04,41.01,41.04,26982.0
2025-05-20 15:00:00,41.03,41.03,40.96,40.99,33580.0,41.03,41.03,40.96,40.99,33580.0
2025-05-20 15:10:00,40.99,41.01,40.96,40.96,18060.0,40.99,41.01,40.96,40.96,18060.0
2025-05-20 15:20:00,40.97,40.97,40.92,40.93,41592.0,40.97,40.97,40.92,40.93,41592.0
2025-05-20 15:30:00,40.93,40.96,40.91,40.94,45358.0,40.93,40.96,40.91,40.94,45358.0
2025-05-20 15:40:00,40.96,40.97,40.91,40.91,54816.0,40.96,40.97,40.91,40.91,54816.0
2025-05-20 15:50:00,40.9,40.98,40.87,40.97,248126.0,40.9,40.98,40.87,40.97,248126.0
2025-05-21 09:30:00,40.72,41.02,40.58,40.9,150954.0,40.72,41.02,40.58,40.9,150954.0
2025-05-21 09:40:00,40.84,40.92,40.84,40.92,26000.0,40.84,40.92,40.84,40.92,26000.0
2025-05-21 09:50:00,40.92,40.97,40.9,40.9,14434.0,40.92,40.97,40.9,40.9,14434.0
2025-05-21 10:00:00,40.91,41.07,40.9,41.0,88948.0,40.91,41.07,40.9,41.0,88948.0
2025-05-21 10:10:00,40.99,41.04,40.97,41.03,18442.0,40.99,41.04,40.97,41.03,18442.0
2025-05-21 10:20:00,41.04,41.06,40.97,40.98,27088.0,41.04,41.06,40.97,40.98,27088.0
2025-05-21 10:30:00,40.97,40.99,40.9,40.94,30766.0,40.97,40.99,40.9,40.94,30766.0
2025-05-21 10:40:00,40.96,40.97,40.89,40.96,26516.0,40.96,40.97,40.89,40.96,26516.0
2025-05-21 10:50:00,40.96,40.99,40.95,40.98,22602.0,40.96,40.99,40.95,40.98,22602.0
2025-05-21 11:00:00,40.98,41.02,40.93,41.0,22860.0,40.98,41.02,40.93,41.0,22860.0
2025-05-21 11:10:00,41.01,41.07,41.0,41.05,18804.0,41.01,41.07,41.0,41.05,18804.0
2025-05-21 11:20:00,41.05,41.08,41.0,41.0,19682.0,41.05,41.08,41.0,41.0,19682.0
2025-05-21 11:30:00,41.01,41.07,40.99,41.07,22702.0,41.01,41.07,40.99,41.07,22702.0
2025-05-21 11:40:00,41.08,41.1,41.06,41.1,19176.0,41.08,41.1,41.06,41.1,19176.0
2025-05-21 11:50:00,41.09,41.15,41.09,41.12,33732.0,41.09,41.15,41.09,41.12,33732.0
2025-05-21 12:00:00,41.12,41.13,41.08,41.12,15746.0,41.12,41.13,41.08,41.12,15746.0
2025-05-21 12:10:00,41.12,41.13,41.09,41.09,17454.0,41.12,41.13,41.09,41.09,17454.0
2025-05-21 12:20:00,41.08,41.12,41.08,41.12,14284.0,41.08,41.12,41.08,41.12,14284.0
2025-05-21 12:30:00,41.12,41.15,41.1,41.13,15678.0,41.12,41.15,41.1,41.13,15678.0
2025-05-21 12:40:00,41.13,41.23,41.13,41.22,106944.0,41.13,41.23,41.13,41.22,106944.0
2025-05-21 12:50:00,41.22,41.22,41.16,41.16,23260.0,41.22,41.22,41.16,41.16,23260.0
2025-05-21 13:00:00,41.16,41.19,41.11,41.12,28162.0,41.16,41.19,41.11,41.12,28162.0
2025-05-21 13:10:00,41.1,41.12,40.89,40.91,23622.0,41.1,41.12,40.89,40.91,23622.0
2025-05-21 13:20:00,40.91,40.91,40.74,40.74,32590.0,40.91,40.91,40.74,40.74,32590.0
2025-05-21 13:30:00,40.74,40.88,40.71,40.88,29062.0,40.74,40.88,40.71,40.88,29062.0
2025-05-21 13:40:00,40.88,40.89,40.8,40.84,17852.0,40.88,40.89,40.8,40.84,17852.0
2025-05-21 13:50:00,40.85,40.88,40.81,40.81,15652.0,40.85,40.88,40.81,40.81,15652.0
2025-05-21 14:00:00,40.82,40.84,40.73,40.8,36818.0,40.82,40.84,40.73,40.8,36818.0
2025-05-21 14:10:00,40.8,40.8,40.71,40.73,30988.0,40.8,40.8,40.71,40.73,30988.0
2025-05-21 14:20:00,40.72,40.81,40.69,40.79,45792.0,40.72,40.81,40.69,40.79,45792.0
2025-05-21 14:30:00,40.79,40.87,40.77,40.81,24656.0,40.79,40.87,40.77,40.81,24656.0
2025-05-21 14:40:00,40.81,40.83,40.76,40.77,18134.0,40.81,40.83,40.76,40.77,18134.0
2025-05-21 14:50:00,40.74,40.77,40.72,40.74,34822.0,40.74,40.77,40.72,40.74,34822.0
2025-05-21 15:00:00,40.74,40.74,40.67,40.67,27614.0,40.74,40.74,40.67,40.67,27614.0
2025-05-21 15:10:00,40.66,40.74,40.65,40.72,30672.0,40.66,40.74,40.65,40.72,30672.0
2025-05-21 15:20:00,40.73,40.74,40.67,40.67,46150.0,40.73,40.74,40.67,40.67,46150.0
2025-05-21 15:30:00,40.68,40.77,40.68,40.77,41812.0,40.68,40.77,40.68,40.77,41812.0
2025-05-21 15:40:00,40.76,40.81,40.74,40.77,44860.0,40.76,40.81,40.74,40.77,44860.0
2025-05-21 15:50:00,40.77,40.81,40.71,40.72,315698.0,40.77,40.81,40.71,40.72,315698.0
2025-05-22 09:30:00,40.86,40.94,40.14,40.73,196630.0,40.86,40.94,40.14,40.73,196630.0
2025-05-22 09:40:00,40.73,40.78,40.6,40.63,95778.0,40.73,40.78,40.6,40.63,95778.0
2025-05-22 09:50:00,40.63,40.68,40.57,40.66,72276.0,40.63,40.68,40.57,40.66,72276.0
2025-05-22 10:00:00,40.68,40.77,40.63,40.68,48051.0,40.68,40.77,40.63,40.68,48051.0
2025-05-22 10:10:00,40.68,40.76,40.53,40.65,132207.0,40.68,40.76,40.53,40.65,132207.0
2025-05-22 10:20:00,40.65,40.68,40.53,40.53,42213.0,40.65,40.68,40.53,40.53,42213.0
2025-05-22 10:30:00,40.55,40.59,40.44,40.44,58804.0,40.55,40.59,40.44,40.44,58804.0
2025-05-22 10:40:00,40.45,40.57,40.45,40.47,45447.0,40.45,40.57,40.45,40.47,45447.0
2025-05-22 10:50:00,40.48,40.51,40.39,40.46,35889.0,40.48,40.51,40.39,40.46,35889.0
2025-05-22 11:00:00,40.45,40.58,40.45,40.57,43919.0,40.45,40.58,40.45,40.57,43919.0
2025-05-22 11:10:00,40.57,40.61,40.47,40.58,64241.0,40.57,40.61,40.47,40.58,64241.0
2025-05-22 11:20:00,40.57,40.65,40.55,40.62,39751.0,40.57,40.65,40.55,40.62,39751.0
2025-05-22 11:30:00,40.61,40.73,40.59,40.69,43450.0,40.61,40.73,40.59,40.69,43450.0
2025-05-22 11:40:00,40.69,40.71,40.65,40.67,30603.0,40.69,40.71,40.65,40.67,30603.0
2025-05-22 11:50:00,40.67,40.74,40.67,40.71,66586.0,40.67,40.74,40.67,40.71,66586.0
2025-05-22 12:00:00,40.72,40.79,40.72,40.75,58979.0,40.72,40.79,40.72,40.75,58979.0
2025-05-22 12:10:00,40.76,40.79,40.71,40.75,53280.0,40.76,40.79,40.71,40.75,53280.0
2025-05-22 12:20:00,40.73,40.75,40.71,40.74,51721.0,40.73,40.75,40.71,40.74,51721.0
2025-05-22 12:30:00,40.73,40.84,40.73,40.83,40286.0,40.73,40.84,40.73,40.83,40286.0
2025-05-22 12:40:00,40.82,40.84,40.75,40.76,48856.0,40.82,40.84,40.75,40.76,48856.0
2025-05-22 12:50:00,40.76,40.76,40.65,40.68,44472.0,40.76,40.76,40.65,40.68,44472.0
2025-05-22 13:00:00,40.68,40.69,40.62,40.66,36075.0,40.68,40.69,40.62,40.66,36075.0
2025-05-22 13:10:00,40.66,40.79,40.66,40.79,60004.0,40.66,40.79,40.66,40.79,60004.0
2025-05-22 13:20:00,40.79,40.9,40.78,40.85,43556.0,40.79,40.9,40.78,40.85,43556.0
2025-05-22 13:30:00,40.87,40.88,40.81,40.82,23559.0,40.87,40.88,40.81,40.82,23559.0
2025-05-22 13:40:00,40.82,40.86,40.78,40.83,29353.0,40.82,40.86,40.78,40.83,29353.0
2025-05-22 13:50:00,40.84,40.88,40.82,40.87,45270.0,40.84,40.88,40.82,40.87,45270.0
2025-05-22 14:00:00,40.87,40.94,40.86,40.93,37986.0,40.87,40.94,40.86,40.93,37986.0
2025-05-22 14:10:00,40.93,40.94,40.9,40.93,47852.0,40.93,40.94,40.9,40.93,47852.0
2025-05-22 14:20:00,40.93,40.99,40.91,40.93,33670.0,40.93,40.99,40.91,40.93,33670.0
2025-05-22 14:30:00,40.93,40.95,40.86,40.86,37770.0,40.93,40.95,40.86,40.86,37770.0
2025-05-22 14:40:00,40.87,40.89,40.84,40.84,28875.0,40.87,40.89,40.84,40.84,28875.0
2025-05-22 14:50:00,40.84,40.92,40.84,40.89,41418.0,40.84,40.92,40.84,40.89,41418.0
2025-05-22 15:00:00,40.88,41.01,40.87,40.96,79226.0,40.88,41.01,40.87,40.96,79226.0
2025-05-22 15:10:00,40.96,41.03,40.95,41.02,57930.0,40.96,41.03,40.95,41.02,57930.0
2025-05-22 15:20:00,41.02,41.06,41.0,41.05,46714.0,41.02,41.06,41.0,41.05,46714.0
2025-05-22 15:30:00,41.06,41.12,41.05,41.11,71141.0,41.06,41.12,41.05,41.11,71141.0
2025-05-22 15:40:00,41.11,41.11,40.99,41.04,95320.0,41.11,41.11,40.99,41.04,95320.0
2025-05-22 15:50:00,41.04,41.06,40.68,40.72,355987.0,41.04,41.06,40.68,40.72,355987.0
2025-05-23 09:30:00,40.4,40.59,40.29,40.45,171026.0,40.4,40.59,40.29,40.45,171026.0
2025-05-23 09:40:00,40.46,40.56,40.44,40.47,30524.0,40.46,40.56,40.44,40.47,30524.0
2025-05-23 09:50:00,40.48,40.5,40.4,40.41,48048.0,40.48,40.5,40.4,40.41,48048.0
2025-05-23 10:00:00,40.42,40.62,40.42,40.55,118906.0,40.42,40.62,40.42,40.55,118906.0
2025-05-23 10:10:00,40.55,40.67,40.55,40.57,83488.0,40.55,40.67,40.55,40.57,83488.0
2025-05-23 10:20:00,40.57,40.68,40.56,40.58,60597.0,40.57,40.68,40.56,40.58,60597.0
2025-05-23 10:30:00,40.59,40.7,40.58,40.69,19809.0,40.59,40.7,40.58,40.69,19809.0
2025-05-23 10:40:00,40.7,40.72,40.65,40.68,38179.0,40.7,40.72,40.65,40.68,38179.0
2025-05-23 10:50:00,40.68,40.68,40.6,40.62,34585.0,40.68,40.68,40.6,40.62,34585.0
2025-05-23 11:00:00,40.61,40.7,40.57,40.7,48528.0,40.61,40.7,40.57,40.7,48528.0
2025-05-23 11:10:00,40.7,40.77,40.66,40.76,47871.0,40.7,40.77,40.66,40.76,47871.0
2025-05-23 11:20:00,40.76,40.85,40.76,40.82,40493.0,40.76,40.85,40.76,40.82,40493.0
2025-05-23 11:30:00,40.81,40.92,40.8,40.81,85073.0,40.81,40.92,40.8,40.81,85073.0
2025-05-23 11:40:00,40.81,40.83,40.75,40.77,21677.0,40.81,40.83,40.75,40.77,21677.0
2025-05-23 11:50:00,40.77,40.77,40.66,40.66,27068.0,40.77,40.77,40.66,40.66,27068.0
2025-05-23 12:00:00,40.66,40.7,40.62,40.66,32371.0,40.66,40.7,40.62,40.66,32371.0
2025-05-23 12:10:00,40.66,40.71,40.65,40.67,17146.0,40.66,40.71,40.65,40.67,17146.0
2025-05-23 12:20:00,40.68,40.82,40.68,40.81,37297.0,40.68,40.82,40.68,40.81,37297.0
2025-05-23 12:30:00,40.8,40.8,40.74,40.8,34227.0,40.8,40.8,40.74,40.8,34227.0
2025-05-23 12:40:00,40.8,40.86,40.78,40.84,31361.0,40.8,40.86,40.78,40.84,31361.0
2025-05-23 12:50:00,40.85,40.89,40.79,40.82,37140.0,40.85,40.89,40.79,40.82,37140.0
2025-05-23 13:00:00,40.82,40.85,40.8,40.84,13674.0,40.82,40.85,40.8,40.84,13674.0
2025-05-23 13:10:00,40.82,40.91,40.8,40.9,24090.0,40.82,40.91,40.8,40.9,24090.0
2025-05-23 13:20:00,40.89,40.93,40.88,40.9,20968.0,40.89,40.93,40.88,40.9,20968.0
2025-05-23 13:30:00,40.9,40.9,40.83,40.83,26965.0,40.9,40.9,40.83,40.83,26965.0
2025-05-23 13:40:00,40.82,40.82,40.75,40.79,31037.0,40.82,40.82,40.75,40.79,31037.0
2025-05-23 13:50:00,40.79,40.85,40.76,40.78,25316.0,40.79,40.85,40.76,40.78,25316.0
2025-05-23 14:00:00,40.79,40.85,40.79,40.81,28622.0,40.79,40.85,40.79,40.81,28622.0
2025-05-23 14:10:00,40.82,40.87,40.79,40.82,23819.0,40.82,40.87,40.79,40.82,23819.0
2025-05-23 14:20:00,40.81,40.87,40.79,40.86,24163.0,40.81,40.87,40.79,40.86,24163.0
2025-05-23 14:30:00,40.86,40.9,40.86,40.88,21835.0,40.86,40.9,40.86,40.88,21835.0
2025-05-23 14:40:00,40.88,40.89,40.86,40.89,22237.0,40.88,40.89,40.86,40.89,22237.0
2025-05-23 14:50:00,40.9,40.91,40.86,40.87,19895.0,40.9,40.91,40.86,40.87,19895.0
2025-05-23 15:00:00,40.87,40.87,40.8,40.83,21845.0,40.87,40.87,40.8,40.83,21845.0
2025-05-23 15:10:00,40.83,40.86,40.78,40.8,34062.0,40.83,40.86,40.78,40.8,34062.0
2025-05-23 15:20:00,40.8,40.8,40.71,40.72,40446.0,40.8,40.8,40.71,40.72,40446.0
2025-05-23 15:30:00,40.72,40.76,40.69,40.76,43360.0,40.72,40.76,40.69,40.76,43360.0
2025-05-23 15:40:00,40.76,40.77,40.69,40.7,60342.0,40.76,40.77,40.69,40.7,60342.0
2025-05-23 15:50:00,40.69,40.71,40.56,40.66,265979.0,40.69,40.71,40.56,40.66,265979.0
2025-05-27 09:30:00,41.23,41.3,41.0,41.12,184308.0,41.23,41.3,41.0,41.12,184308.0
2025-05-27 09:40:00,41.12,41.28,41.11,41.27,75956.0,41.12,41.28,41.11,41.27,75956.0
2025-05-27 09:50:00,41.28,41.28,41.17,41.24,173242.0,41.28,41.28,41.17,41.24,173242.0
2025-05-27 10:00:00,41.25,41.42,41.24,41.36,100304.0,41.25,41.42,41.24,41.36,100304.0
2025-05-27 10:10:00,41.36,41.49,41.33,41.49,49351.0,41.36,41.49,41.33,41.49,49351.0
2025-05-27 10:20:00,41.49,41.58,41.48,41.52,55162.0,41.49,41.58,41.48,41.52,55162.0
2025-05-27 10:30:00,41.52,41.54,41.48,41.52,63999.0,41.52,41.54,41.48,41.52,63999.0
2025-05-27 10:40:00,41.52,41.6,41.52,41.55,51945.0,41.52,41.6,41.52,41.55,51945.0
2025-05-27 10:50:00,41.54,41.58,41.52,41.55,57973.0,41.54,41.58,41.52,41.55,57973.0
2025-05-27 11:00:00,41.55,41.58,41.48,41.5,51384.0,41.55,41.58,41.48,41.5,51384.0
2025-05-27 11:10:00,41.5,41.57,41.47,41.55,52671.0,41.5,41.57,41.47,41.55,52671.0
2025-05-27 11:20:00,41.55,41.58,41.49,41.58,91876.0,41.55,41.58,41.49,41.58,91876.0
2025-05-27 11:30:00,41.57,41.58,41.48,41.49,56481.0,41.57,41.58,41.48,41.49,56481.0
2025-05-27 11:40:00,41.48,41.51,41.47,41.48,36412.0,41.48,41.51,41.47,41.48,36412.0
2025-05-27 11:50:00,41.47,41.48,41.43,41.44,25759.0,41.47,41.48,41.43,41.44,25759.0
2025-05-27 12:00:00,41.44,41.52,41.43,41.52,31120.0,41.44,41.52,41.43,41.52,31120.0
2025-05-27 12:10:00,41.52,41.52,41.48,41.5,29074.0,41.52,41.52,41.48,41.5,29074.0
2025-05-27 12:20:00,41.5,41.51,41.43,41.45,26261.0,41.5,41.51,41.43,41.45,26261.0
2025-05-27 12:30:00,41.45,41.51,41.43,41.51,32803.0,41.45,41.51,41.43,41.51,32803.0
2025-05-27 12:40:00,41.52,41.56,41.51,41.52,36512.0,41.52,41.56,41.51,41.52,36512.0
2025-05-27 12:50:00,41.52,41.59,41.51,41.59,34521.0,41.52,41.59,41.51,41.59,34521.0
2025-05-27 13:00:00,41.58,41.65,41.58,41.61,31163.0,41.58,41.65,41.58,41.61,31163.0
2025-05-27 13:10:00,41.61,41.65,41.57,41.6,51253.0,41.61,41.65,41.57,41.6,51253.0
2025-05-27 13:20:00,41.61,41.64,41.58,41.59,23175.0,41.61,41.64,41.58,41.59,23175.0
2025-05-27 13:30:00,41.59,41.64,41.57,41.61,29313.0,41.59,41.64,41.57,41.61,29313.0
2025-05-27 13:40:00,41.61,41.61,41.58,41.61,34077.0,41.61,41.61,41.58,41.61,34077.0
2025-05-27 13:50:00,41.61,41.63,41.59,41.61,47255.0,41.61,41.63,41.59,41.61,47255.0
2025-05-27 14:00:00,41.62,41.63,41.58,41.6,20369.0,41.62,41.63,41.58,41.6,20369.0
2025-05-27 14:10:00,41.59,41.65,41.58,41.6,26890.0,41.59,41.65,41.58,41.6,26890.0
2025-05-27 14:20:00,41.6,41.65,41.59,41.61,16661.0,41.6,41.65,41.59,41.61,16661.0
2025-05-27 14:30:00,41.61,41.65,41.61,41.64,24907.0,41.61,41.65,41.61,41.64,24907.0
2025-05-27 14:40:00,41.64,41.64,41.6,41.62,20654.0,41.64,41.64,41.6,41.62,20654.0
2025-05-27 14:50:00,41.62,41.63,41.61,41.62,27336.0,41.62,41.63,41.61,41.62,27336.0
2025-05-27 15:00:00,41.62,41.63,41.59,41.59,40235.0,41.62,41.63,41.59,41.59,40235.0
2025-05-27 15:10:00,41.59,41.63,41.58,41.62,32185.0,41.59,41.63,41.58,41.62,32185.0
2025-05-27 15:20:00,41.62,41.63,41.56,41.6,51966.0,41.62,41.63,41.56,41.6,51966.0
2025-05-27 15:30:00,41.61,41.64,41.58,41.62,53254.0,41.61,41.64,41.58,41.62,53254.0
2025-05-27 15:40:00,41.62,41.64,41.58,41.63,59570.0,41.62,41.64,41.58,41.63,59570.0
2025-05-27 15:50:00,41.62,41.72,41.61,41.64,243116.0,41.62,41.72,41.61,41.64,243116.0
2025-05-28 09:30:00,41.82,42.0,41.7,41.8,133838.0,41.82,42.0,41.7,41.8,133838.0
2025-05-28 09:40:00,41.81,41.95,41.8,41.95,58152.0,41.81,41.95,41.8,41.95,58152.0
2025-05-28 09:50:00,41.96,41.96,41.83,41.86,45308.0,41.96,41.96,41.83,41.86,45308.0
2025-05-28 10:00:00,41.86,41.87,41.72,41.73,46132.0,41.86,41.87,41.72,41.73,46132.0
2025-05-28 10:10:00,41.72,41.73,41.56,41.58,38226.0,41.72,41.73,41.56,41.58,38226.0
2025-05-28 10:20:00,41.58,41.65,41.54,41.63,35040.0,41.58,41.65,41.54,41.63,35040.0
2025-05-28 10:30:00,41.63,41.69,41.58,41.62,48025.0,41.63,41.69,41.58,41.62,48025.0
2025-05-28 10:40:00,41.61,41.63,41.56,41.56,31997.0,41.61,41.63,41.56,41.56,31997.0
2025-05-28 10:50:00,41.56,41.59,41.48,41.49,34837.0,41.56,41.59,41.48,41.49,34837.0
2025-05-28 11:00:00,41.49,41.57,41.48,41.5,28423.0,41.49,41.57,41.48,41.5,28423.0
2025-05-28 11:10:00,41.49,41.54,41.47,41.53,20063.0,41.49,41.54,41.47,41.53,20063.0
2025-05-28 11:20:00,41.53,41.54,41.46,41.47,24629.0,41.53,41.54,41.46,41.47,24629.0
2025-05-28 11:30:00,41.47,41.51,41.46,41.5,20499.0,41.47,41.51,41.46,41.5,20499.0
2025-05-28 11:40:00,41.49,41.53,41.48,41.53,15489.0,41.49,41.53,41.48,41.53,15489.0
2025-05-28 11:50:00,41.51,41.56,41.49,41.5,28534.0,41.51,41.56,41.49,41.5,28534.0
2025-05-28 12:00:00,41.5,41.58,41.5,41.57,13570.0,41.5,41.58,41.5,41.57,13570.0
2025-05-28 12:10:00,41.57,41.57,41.51,41.56,20373.0,41.57,41.57,41.51,41.56,20373.0
2025-05-28 12:20:00,41.57,41.59,41.53,41.57,10970.0,41.57,41.59,41.53,41.57,10970.0
2025-05-28 12:30:00,41.57,41.6,41.54,41.58,10350.0,41.57,41.6,41.54,41.58,10350.0
2025-05-28 12:40:00,41.58,41.67,41.58,41.65,12951.0,41.58,41.67,41.58,41.65,12951.0
2025-05-28 12:50:00,41.66,41.66,41.6,41.63,15483.0,41.66,41.66,41.6,41.63,15483.0
2025-05-28 13:00:00,41.62,41.65,41.57,41.63,16256.0,41.62,41.65,41.57,41.63,16256.0
2025-05-28 13:10:00,41.62,41.65,41.6,41.65,21075.0,41.62,41.65,41.6,41.65,21075.0
2025-05-28 13:20:00,41.65,41.66,41.59,41.59,17814.0,41.65,41.66,41.59,41.59,17814.0
2025-05-28 13:30:00,41.6,41.61,41.56,41.58,26900.0,41.6,41.61,41.56,41.58,26900.0
2025-05-28 13:40:00,41.58,41.58,41.54,41.58,19857.0,41.58,41.58,41.54,41.58,19857.0
2025-05-28 13:50:00,41.58,41.6,41.56,41.59,12720.0,41.58,41.6,41.56,41.59,12720.0
2025-05-28 14:00:00,41.59,41.6,41.52,41.52,26782.0,41.59,41.6,41.52,41.52,26782.0
2025-05-28 14:10:00,41.52,41.55,41.51,41.52,13138.0,41.52,41.55,41.51,41.52,13138.0
2025-05-28 14:20:00,41.52,41.55,41.49,41.5,29058.0,41.52,41.55,41.49,41.5,29058.0
2025-05-28 14:30:00,41.49,41.55,41.49,41.51,22964.0,41.49,41.55,41.49,41.51,22964.0
2025-05-28 14:40:00,41.5,41.52,41.48,41.5,14776.0,41.5,41.52,41.48,41.5,14776.0
2025-05-28 14:50:00,41.5,41.51,41.37,41.46,45797.0,41.5,41.51,41.37,41.46,45797.0
2025-05-28 15:00:00,41.46,41.54,41.44,41.54,18360.0,41.46,41.54,41.44,41.54,18360.0
2025-05-28 15:10:00,41.53,41.54,41.45,41.49,18392.0,41.53,41.54,41.45,41.49,18392.0
2025-05-28 15:20:00,41.49,41.51,41.45,41.46,16844.0,41.49,41.51,41.45,41.46,16844.0
2025-05-28 15:30:00,41.46,41.47,41.41,41.44,47447.0,41.46,41.47,41.41,41.44,47447.0
2025-05-28 15:40:00,41.44,41.52,41.42,41.49,83303.0,41.44,41.52,41.42,41.49,83303.0
2025-05-28 15:50:00,41.48,41.53,41.44,41.48,207047.0,41.48,41.53,41.44,41.48,207047.0
2025-05-29 09:30:00,41.71,41.71,41.32,41.4,127956.0,41.71,41.71,41.32,41.4,127956.0
2025-05-29 09:40:00,41.4,41.4,41.16,41.2,64343.0,41.4,41.4,41.16,41.2,64343.0
2025-05-29 09:50:00,41.19,41.19,41.06,41.12,37164.0,41.19,41.19,41.06,41.12,37164.0
2025-05-29 10:00:00,41.13,41.24,41.12,41.21,30940.0,41.13,41.24,41.12,41.21,30940.0
2025-05-29 10:10:00,41.21,41.24,41.07,41.08,40471.0,41.21,41.24,41.07,41.08,40471.0
2025-05-29 10:20:00,41.07,41.13,41.02,41.13,23875.0,41.07,41.13,41.02,41.13,23875.0
2025-05-29 10:30:00,41.13,41.17,41.04,41.06,18262.0,41.13,41.17,41.04,41.06,18262.0
2025-05-29 10:40:00,41.05,41.05,40.98,40.98,33789.0,41.05,41.05,40.98,40.98,33789.0
2025-05-29 10:50:00,40.98,41.08,40.96,41.08,15333.0,40.98,41.08,40.96,41.08,15333.0
2025-05-29 11:00:00,41.08,41.09,41.0,41.07,20258.0,41.08,41.09,41.0,41.07,20258.0
2025-05-29 11:10:00,41.06,41.12,41.03,41.04,16992.0,41.06,41.12,41.03,41.04,16992.0
2025-05-29 11:20:00,41.03,41.04,40.85,40.98,216378.0,41.03,41.04,40.85,40.98,216378.0
2025-05-29 11:30:00,40.99,40.99,40.86,40.91,26969.0,40.99,40.99,40.86,40.91,26969.0
2025-05-29 11:40:00,40.91,41.01,40.89,40.9,46906.0,40.91,41.01,40.89,40.9,46906.0
2025-05-29 11:50:00,40.91,40.97,40.73,40.75,21716.0,40.91,40.97,40.73,40.75,21716.0
2025-05-29 12:00:00,40.75,40.84,40.65,40.79,27044.0,40.75,40.84,40.65,40.79,27044.0
2025-05-29 12:10:00,40.77,40.96,40.77,40.95,45842.0,40.77,40.96,40.77,40.95,45842.0
2025-05-29 12:20:00,40.96,40.96,40.9,40.96,16835.0,40.96,40.96,40.9,40.96,16835.0
2025-05-29 12:30:00,40.97,41.0,40.93,40.97,21270.0,40.97,41.0,40.93,40.97,21270.0
2025-05-29 12:40:00,40.98,41.04,40.96,40.97,13645.0,40.98,41.04,40.96,40.97,13645.0
2025-05-29 12:50:00,40.97,41.06,40.95,41.05,22659.0,40.97,41.06,40.95,41.05,22659.0
2025-05-29 13:00:00,41.05,41.15,41.05,41.08,20397.0,41.05,41.15,41.05,41.08,20397.0
2025-05-29 13:10:00,41.08,41.11,41.07,41.1,17007.0,41.08,41.11,41.07,41.1,17007.0
2025-05-29 13:20:00,41.1,41.14,41.08,41.1,14226.0,41.1,41.14,41.08,41.1,14226.0
2025-05-29 13:30:00,41.11,41.13,41.07,41.13,39025.0,41.11,41.13,41.07,41.13,39025.0
2025-05-29 13:40:00,41.13,41.17,41.1,41.11,42065.0,41.13,41.17,41.1,41.11,42065.0
2025-05-29 13:50:00,41.11,41.15,41.1,41.11,19734.0,41.11,41.15,41.1,41.11,19734.0
2025-05-29 14:00:00,41.1,41.11,41.06,41.09,29092.0,41.1,41.11,41.06,41.09,29092.0
2025-05-29 14:10:00,41.09,41.1,41.02,41.02,27814.0,41.09,41.1,41.02,41.02,27814.0
2025-05-29 14:20:00,41.02,41.11,40.99,41.08,17571.0,41.02,41.11,40.99,41.08,17571.0
2025-05-29 14:30:00,41.09,41.17,41.09,41.15,17342.0,41.09,41.17,41.09,41.15,17342.0
2025-05-29 14:40:00,41.15,41.23,41.15,41.22,21016.0,41.15,41.23,41.15,41.22,21016.0
2025-05-29 14:50:00,41.22,41.24,41.18,41.2,28612.0,41.22,41.24,41.18,41.2,28612.0
2025-05-29 15:00:00,41.18,41.22,41.17,41.19,36201.0,41.18,41.22,41.17,41.19,36201.0
2025-05-29 15:10:00,41.19,41.24,41.19,41.23,26284.0,41.19,41.24,41.19,41.23,26284.0
2025-05-29 15:20:00,41.23,41.26,41.2,41.21,44797.0,41.23,41.26,41.2,41.21,44797.0
2025-05-29 15:30:00,41.22,41.28,41.21,41.24,60543.0,41.22,41.28,41.21,41.24,60543.0
2025-05-29 15:40:00,41.23,41.29,41.21,41.24,83248.0,41.23,41.29,41.21,41.24,83248.0
2025-05-29 15:50:00,41.24,41.29,41.15,41.21,245991.0,41.24,41.29,41.15,41.21,245991.0
2025-05-30 09:30:00,41.13,41.39,41.1,41.39,108342.0,41.13,41.39,41.1,41.39,108342.0
2025-05-30 09:40:00,41.38,41.54,41.33,41.48,52682.0,41.38,41.54,41.33,41.48,52682.0
2025-05-30 09:50:00,41.46,41.5,41.4,41.41,43285.0,41.46,41.5,41.4,41.41,43285.0
2025-05-30 10:00:00,41.43,41.52,41.4,41.44,30367.0,41.43,41.52,41.4,41.44,30367.0
2025-05-30 10:10:00,41.44,41.53,41.4,41.51,28495.0,41.44,41.53,41.4,41.51,28495.0
2025-05-30 10:20:00,41.51,41.52,41.47,41.48,48300.0,41.51,41.52,41.47,41.48,48300.0
2025-05-30 10:30:00,41.48,41.52,41.44,41.52,55730.0,41.48,41.52,41.44,41.52,55730.0
2025-05-30 10:40:00,41.51,41.53,41.46,41.48,32220.0,41.51,41.53,41.46,41.48,32220.0
2025-05-30 10:50:00,41.49,41.49,41.36,41.41,50660.0,41.49,41.49,41.36,41.41,50660.0
2025-05-30 11:00:00,41.41,41.53,41.4,41.5,71936.0,41.41,41.53,41.4,41.5,71936.0
2025-05-30 11:10:00,41.5,41.5,41.43,41.44,24408.0,41.5,41.5,41.43,41.44,24408.0
2025-05-30 11:20:00,41.43,41.5,41.35,41.38,58611.0,41.43,41.5,41.35,41.38,58611.0
2025-05-30 11:30:00,41.38,41.45,41.36,41.42,54745.0,41.38,41.45,41.36,41.42,54745.0
2025-05-30 11:40:00,41.41,41.43,41.34,41.39,50338.0,41.41,41.43,41.34,41.39,50338.0
2025-05-30 11:50:00,41.39,41.39,41.35,41.38,18999.0,41.39,41.39,41.35,41.38,18999.0
2025-05-30 12:00:00,41.38,41.45,41.34,41.45,25227.0,41.38,41.45,41.34,41.45,25227.0
2025-05-30 12:10:00,41.45,41.46,41.31,41.34,15369.0,41.45,41.46,41.31,41.34,15369.0
2025-05-30 12:20:00,41.34,41.36,41.15,41.18,24244.0,41.34,41.36,41.15,41.18,24244.0
2025-05-30 12:30:00,41.15,41.18,41.06,41.18,24286.0,41.15,41.18,41.06,41.18,24286.0
2025-05-30 12:40:00,41.18,41.19,41.1,41.13,14515.0,41.18,41.19,41.1,41.13,14515.0
2025-05-30 12:50:00,41.13,41.21,41.11,41.2,46669.0,41.13,41.21,41.11,41.2,46669.0
2025-05-30 13:00:00,41.19,41.33,41.18,41.32,23202.0,41.19,41.33,41.18,41.32,23202.0
2025-05-30 13:10:00,41.32,41.33,41.27,41.32,13562.0,41.32,41.33,41.27,41.32,13562.0
2025-05-30 13:20:00,41.32,41.34,41.28,41.33,18676.0,41.32,41.34,41.28,41.33,18676.0
2025-05-30 13:30:00,41.34,41.37,41.31,41.33,18879.0,41.34,41.37,41.31,41.33,18879.0
2025-05-30 13:40:00,41.34,41.35,41.22,41.29,43523.0,41.34,41.35,41.22,41.29,43523.0
2025-05-30 13:50:00,41.27,41.32,41.23,41.23,20751.0,41.27,41.32,41.23,41.23,20751.0
2025-05-30 14:00:00,41.23,41.37,41.23,41.34,21537.0,41.23,41.37,41.23,41.34,21537.0
2025-05-30 14:10:00,41.35,41.41,41.33,41.39,25550.0,41.35,41.41,41.33,41.39,25550.0
2025-05-30 14:20:00,41.39,41.39,41.34,41.35,17712.0,41.39,41.39,41.34,41.35,17712.0
2025-05-30 14:30:00,41.36,41.37,41.32,41.34,22531.0,41.36,41.37,41.32,41.34,22531.0
2025-05-30 14:40:00,41.34,41.38,41.31,41.38,17712.0,41.34,41.38,41.31,41.38,17712.0
2025-05-30 14:50:00,41.38,41.42,41.36,41.41,35908.0,41.38,41.42,41.36,41.41,35908.0
2025-05-30 15:00:00,41.4,41.46,41.39,41.45,27425.0,41.4,41.46,41.39,41.45,27425.0
2025-05-30 15:10:00,41.43,41.51,41.41,41.49,25994.0,41.43,41.51,41.41,41.49,25994.0
2025-05-30 15:20:00,41.49,41.56,41.47,41.52,49558.0,41.49,41.56,41.47,41.52,49558.0
2025-05-30 15:30:00,41.52,41.61,41.49,41.52,73032.0,41.52,41.61,41.49,41.52,73032.0
2025-05-30 15:40:00,41.52,41.52,41.42,41.47,103246.0,41.52,41.52,41.42,41.47,103246.0
2025-05-30 15:50:00,41.47,41.52,41.26,41.31,558515.0,41.47,41.52,41.26,41.31,558515.0
2025-06-02 09:30:00,41.14,41.29,40.42,40.45,152658.0,41.14,41.29,40.42,40.45,152658.0
2025-06-02 09:40:00,40.46,40.63,40.45,40.56,109722.0,40.46,40.63,40.45,40.56,109722.0
2025-06-02 09:50:00,40.55,40.56,40.34,40.48,64890.0,40.55,40.56,40.34,40.48,64890.0
2025-06-02 10:00:00,40.46,40.53,40.36,40.51,52887.0,40.46,40.53,40.36,40.51,52887.0
2025-06-02 10:10:00,40.52,40.64,40.52,40.6,34766.0,40.52,40.64,40.52,40.6,34766.0
2025-06-02 10:20:00,40.6,40.73,40.58,40.7,57412.0,40.6,40.73,40.58,40.7,57412.0
2025-06-02 10:30:00,40.69,40.79,40.65,40.7,57819.0,40.69,40.79,40.65,40.7,57819.0
2025-06-02 10:40:00,40.7,40.8,40.69,40.78,42882.0,40.7,40.8,40.69,40.78,42882.0
2025-06-02 10:50:00,40.78,40.87,40.78,40.81,38719.0,40.78,40.87,40.78,40.81,38719.0
2025-06-02 11:00:00,40.81,40.85,40.77,40.81,70049.0,40.81,40.85,40.77,40.81,70049.0
2025-06-02 11:10:00,40.82,40.87,40.77,40.78,49787.0,40.82,40.87,40.77,40.78,49787.0
2025-06-02 11:20:00,40.79,40.84,40.68,40.71,47477.0,40.79,40.84,40.68,40.71,47477.0
2025-06-02 11:30:00,40.69,40.72,40.65,40.65,52941.0,40.69,40.72,40.65,40.65,52941.0
2025-06-02 11:40:00,40.66,40.78,40.64,40.77,45003.0,40.66,40.78,40.64,40.77,45003.0
2025-06-02 11:50:00,40.78,40.84,40.68,40.72,41892.0,40.78,40.84,40.68,40.72,41892.0
2025-06-02 12:00:00,40.73,40.75,40.65,40.66,45716.0,40.73,40.75,40.65,40.66,45716.0
2025-06-02 12:10:00,40.66,40.7,40.63,40.65,46421.0,40.66,40.7,40.63,40.65,46421.0
2025-06-02 12:20:00,40.64,40.67,40.61,40.62,50961.0,40.64,40.67,40.61,40.62,50961.0
2025-06-02 12:30:00,40.62,40.72,40.62,40.71,36867.0,40.62,40.72,40.62,40.71,36867.0
2025-06-02 12:40:00,40.71,40.71,40.64,40.66,46536.0,40.71,40.71,40.64,40.66,46536.0
2025-06-02 12:50:00,40.66,40.75,40.65,40.73,41102.0,40.66,40.75,40.65,40.73,41102.0
2025-06-02 13:00:00,40.74,40.8,40.74,40.78,26835.0,40.74,40.8,40.74,40.78,26835.0
2025-06-02 13:10:00,40.77,40.78,40.73,40.74,31811.0,40.77,40.78,40.73,40.74,31811.0
2025-06-02 13:20:00,40.74,40.74,40.66,40.67,32140.0,40.74,40.74,40.66,40.67,32140.0
2025-06-02 13:30:00,40.68,40.72,40.61,40.72,38197.0,40.68,40.72,40.61,40.72,38197.0
2025-06-02 13:40:00,40.71,40.73,40.66,40.69,23738.0,40.71,40.73,40.66,40.69,23738.0
2025-06-02 13:50:00,40.68,40.71,40.64,40.71,34631.0,40.68,40.71,40.64,40.71,34631.0
2025-06-02 14:00:00,40.71,40.78,40.68,40.75,42138.0,40.71,40.78,40.68,40.75,42138.0
2025-06-02 14:10:00,40.75,40.84,40.73,40.82,45970.0,40.75,40.84,40.73,40.82,45970.0
2025-06-02 14:20:00,40.81,40.88,40.78,40.86,53181.0,40.81,40.88,40.78,40.86,53181.0
2025-06-02 14:30:00,40.86,40.89,40.81,40.84,33197.0,40.86,40.89,40.81,40.84,33197.0
2025-06-02 14:40:00,40.84,40.85,40.82,40.83,26795.0,40.84,40.85,40.82,40.83,26795.0
2025-06-02 14:50:00,40.82,40.85,40.82,40.84,45552.0,40.82,40.85,40.82,40.84,45552.0
2025-06-02 15:00:00,40.84,40.88,40.83,40.86,35489.0,40.84,40.88,40.83,40.86,35489.0
2025-06-02 15:10:00,40.87,40.88,40.85,40.88,43054.0,40.87,40.88,40.85,40.88,43054.0
2025-06-02 15:20:00,40.88,40.94,40.85,40.9,63403.0,40.88,40.94,40.85,40.9,63403.0
2025-06-02 15:30:00,40.9,40.9,40.84,40.86,85025.0,40.9,40.9,40.84,40.86,85025.0
2025-06-02 15:40:00,40.84,40.88,40.82,40.82,64634.0,40.84,40.88,40.82,40.82,64634.0
2025-06-02 15:50:00,40.82,40.92,40.82,40.91,321046.0,40.82,40.92,40.82,40.91,321046.0
2025-06-03 09:30:00,40.85,41.07,40.76,40.93,183276.0,40.85,41.07,40.76,40.93,183276.0
2025-06-03 09:40:00,40.93,41.02,40.78,40.82,86920.0,40.93,41.02,40.78,40.82,86920.0
2025-06-03 09:50:00,40.83,40.93,40.82,40.86,46119.0,40.83,40.93,40.82,40.86,46119.0
2025-06-03 10:00:00,40.86,40.89,40.73,40.73,62112.0,40.86,40.89,40.73,40.73,62112.0
2025-06-03 10:10:00,40.73,40.82,40.73,40.79,59465.0,40.73,40.82,40.73,40.79,59465.0
2025-06-03 10:20:00,40.77,40.93,40.75,40.93,66746.0,40.77,40.93,40.75,40.93,66746.0
2025-06-03 10:30:00,40.93,40.95,40.82,40.85,61110.0,40.93,40.95,40.82,40.85,61110.0
2025-06-03 10:40:00,40.87,40.97,40.85,40.95,51831.0,40.87,40.97,40.85,40.95,51831.0
2025-06-03 10:50:00,40.96,41.01,40.95,40.99,45616.0,40.96,41.01,40.95,40.99,45616.0
2025-06-03 11:00:00,40.98,41.04,40.95,40.96,51055.0,40.98,41.04,40.95,40.96,51055.0
2025-06-03 11:10:00,40.96,40.96,40.86,40.86,60738.0,40.96,40.96,40.86,40.86,60738.0
2025-06-03 11:20:00,40.85,40.87,40.77,40.81,38188.0,40.85,40.87,40.77,40.81,38188.0
2025-06-03 11:30:00,40.8,40.91,40.8,40.89,27451.0,40.8,40.91,40.8,40.89,27451.0
2025-06-03 11:40:00,40.9,40.96,40.85,40.93,68034.0,40.9,40.96,40.85,40.93,68034.0
2025-06-03 11:50:00,40.93,41.0,40.91,40.99,81103.0,40.93,41.0,40.91,40.99,81103.0
2025-06-03 12:00:00,40.99,40.99,40.89,40.9,56899.0,40.99,40.99,40.89,40.9,56899.0
2025-06-03 12:10:00,40.9,41.01,40.88,41.01,27191.0,40.9,41.01,40.88,41.01,27191.0
2025-06-03 12:20:00,41.0,41.02,40.96,41.0,25832.0,41.0,41.02,40.96,41.0,25832.0
2025-06-03 12:30:00,41.0,41.04,40.98,40.98,20683.0,41.0,41.04,40.98,40.98,20683.0
2025-06-03 12:40:00,40.98,41.01,40.96,40.97,18623.0,40.98,41.01,40.96,40.97,18623.0
2025-06-03 12:50:00,40.97,41.04,40.95,41.02,125267.0,40.97,41.04,40.95,41.02,125267.0
2025-06-03 13:00:00,41.01,41.08,40.99,41.06,18017.0,41.01,41.08,40.99,41.06,18017.0
2025-06-03 13:10:00,41.07,41.12,41.07,41.11,23045.0,41.07,41.12,41.07,41.11,23045.0
2025-06-03 13:20:00,41.11,41.12,41.07,41.09,17756.0,41.11,41.12,41.07,41.09,17756.0
2025-06-03 13:30:00,41.09,41.1,41.07,41.09,22594.0,41.09,41.1,41.07,41.09,22594.0
2025-06-03 13:40:00,41.09,41.11,41.08,41.09,24813.0,41.09,41.11,41.08,41.09,24813.0
2025-06-03 13:50:00,41.08,41.12,41.04,41.11,58719.0,41.08,41.12,41.04,41.11,58719.0
2025-06-03 14:00:00,41.11,41.11,41.01,41.08,48771.0,41.11,41.11,41.01,41.08,48771.0
2025-06-03 14:10:00,41.07,41.08,41.01,41.05,33311.0,41.07,41.08,41.01,41.05,33311.0
2025-06-03 14:20:00,41.05,41.07,41.01,41.07,20661.0,41.05,41.07,41.01,41.07,20661.0
2025-06-03 14:30:00,41.06,41.08,41.02,41.05,23853.0,41.06,41.08,41.02,41.05,23853.0
2025-06-03 14:40:00,41.06,41.08,41.02,41.07,28825.0,41.06,41.08,41.02,41.07,28825.0
2025-06-03 14:50:00,41.08,41.08,41.01,41.01,37363.0,41.08,41.08,41.01,41.01,37363.0
2025-06-03 15:00:00,41.01,41.08,41.01,41.07,38075.0,41.01,41.08,41.01,41.07,38075.0
2025-06-03 15:10:00,41.07,41.07,41.03,41.05,35220.0,41.07,41.07,41.03,41.05,35220.0
2025-06-03 15:20:00,41.05,41.08,41.02,41.08,39077.0,41.05,41.08,41.02,41.08,39077.0
2025-06-03 15:30:00,41.08,41.16,41.07,41.15,88588.0,41.08,41.16,41.07,41.15,88588.0
2025-06-03 15:40:00,41.15,41.16,41.05,41.09,88539.0,41.15,41.16,41.05,41.09,88539.0
2025-06-03 15:50:00,41.08,41.22,41.06,41.2,378874.0,41.08,41.22,41.06,41.2,378874.0
2025-06-04 09:30:00,41.15,41.54,41.11,41.14,73259.0,41.15,41.54,41.11,41.14,73259.0
2025-06-04 09:40:00,41.14,41.15,40.95,40.99,76708.0,41.14,41.15,40.95,40.99,76708.0
2025-06-04 09:50:00,40.98,41.03,40.92,41.03,55429.0,40.98,41.03,40.92,41.03,55429.0
2025-06-04 10:00:00,41.01,41.01,40.92,40.94,61929.0,41.01,41.01,40.92,40.94,61929.0
2025-06-04 10:10:00,40.94,40.95,40.77,40.8,105413.0,40.94,40.95,40.77,40.8,105413.0
2025-06-04 10:20:00,40.8,40.84,40.75,40.79,64332.0,40.8,40.84,40.75,40.79,64332.0
2025-06-04 10:30:00,40.79,40.85,40.72,40.76,110323.0,40.79,40.85,40.72,40.76,110323.0
2025-06-04 10:40:00,40.77,40.78,40.63,40.72,59960.0,40.77,40.78,40.63,40.72,59960.0
2025-06-04 10:50:00,40.73,40.87,40.72,40.87,27024.0,40.73,40.87,40.72,40.87,27024.0
2025-06-04 11:00:00,40.87,40.91,40.85,40.86,34459.0,40.87,40.91,40.85,40.86,34459.0
2025-06-04 11:10:00,40.86,40.9,40.85,40.9,61201.0,40.86,40.9,40.85,40.9,61201.0
2025-06-04 11:20:00,40.93,41.04,40.92,41.02,64344.0,40.93,41.04,40.92,41.02,64344.0
2025-06-04 11:30:00,41.02,41.06,41.0,41.02,20352.0,41.02,41.06,41.0,41.02,20352.0
2025-06-04 11:40:00,41.02,41.03,40.95,40.96,36108.0,41.02,41.03,40.95,40.96,36108.0
2025-06-04 11:50:00,40.96,40.98,40.87,40.89,46771.0,40.96,40.98,40.87,40.89,46771.0
2025-06-04 12:00:00,40.9,40.97,40.89,40.96,29049.0,40.9,40.97,40.89,40.96,29049.0
2025-06-04 12:10:00,40.95,40.98,40.9,40.96,16133.0,40.95,40.98,40.9,40.96,16133.0
2025-06-04 12:20:00,40.96,40.98,40.9,40.9,41370.0,40.96,40.98,40.9,40.9,41370.0
2025-06-04 12:30:00,40.91,40.97,40.9,40.93,68362.0,40.91,40.97,40.9,40.93,68362.0
2025-06-04 12:40:00,40.93,41.03,40.92,41.02,10833.0,40.93,41.03,40.92,41.02,10833.0
2025-06-04 12:50:00,41.01,41.04,40.99,41.03,19436.0,41.01,41.04,40.99,41.03,19436.0
2025-06-04 13:00:00,41.02,41.06,41.01,41.02,17044.0,41.02,41.06,41.01,41.02,17044.0
2025-06-04 13:10:00,41.02,41.06,41.01,41.05,21290.0,41.02,41.06,41.01,41.05,21290.0
2025-06-04 13:20:00,41.06,41.11,41.05,41.09,28448.0,41.06,41.11,41.05,41.09,28448.0
2025-06-04 13:30:00,41.09,41.13,41.08,41.11,7237.0,41.09,41.13,41.08,41.11,7237.0
2025-06-04 13:40:00,41.11,41.13,41.09,41.13,12252.0,41.11,41.13,41.09,41.13,12252.0
2025-06-04 13:50:00,41.14,41.14,41.11,41.12,16671.0,41.14,41.14,41.11,41.12,16671.0
2025-06-04 14:00:00,41.12,41.16,41.07,41.08,50865.0,41.12,41.16,41.07,41.08,50865.0
2025-06-04 14:10:00,41.08,41.08,41.03,41.04,29001.0,41.08,41.08,41.03,41.04,29001.0
2025-06-04 14:20:00,41.04,41.08,41.0,41.02,34836.0,41.04,41.08,41.0,41.02,34836.0
2025-06-04 14:30:00,41.02,41.03,40.97,40.98,37658.0,41.02,41.03,40.97,40.98,37658.0
2025-06-04 14:40:00,40.97,41.01,40.96,40.98,32954.0,40.97,41.01,40.96,40.98,32954.0
2025-06-04 14:50:00,40.97,40.98,40.94,40.95,30520.0,40.97,40.98,40.94,40.95,30520.0
2025-06-04 15:00:00,40.96,40.97,40.91,40.95,101894.0,40.96,40.97,40.91,40.95,101894.0
2025-06-04 15:10:00,40.95,40.95,40.87,40.89,75094.0,40.95,40.95,40.87,40.89,75094.0
2025-06-04 15:20:00,40.88,40.93,40.88,40.91,75686.0,40.88,40.93,40.88,40.91,75686.0
2025-06-04 15:30:00,40.91,40.95,40.89,40.94,145874.0,40.91,40.95,40.89,40.94,145874.0
2025-06-04 15:40:00,40.94,40.94,40.88,40.89,163739.0,40.94,40.94,40.88,40.89,163739.0
2025-06-04 15:50:00,40.88,40.93,40.84,40.86,419635.0,40.88,40.93,40.84,40.86,419635.0
2025-06-05 09:30:00,41.07,41.2,41.0,41.14,179262.0,41.07,41.2,41.0,41.14,179262.0
2025-06-05 09:40:00,41.13,41.19,41.04,41.07,87652.0,41.13,41.19,41.04,41.07,87652.0
2025-06-05 09:50:00,41.09,41.09,40.92,40.94,43434.0,41.09,41.09,40.92,40.94,43434.0
2025-06-05 10:00:00,40.95,41.07,40.94,40.96,72714.0,40.95,41.07,40.94,40.96,72714.0
2025-06-05 10:10:00,40.96,40.99,40.87,40.87,23721.0,40.96,40.99,40.87,40.87,23721.0
2025-06-05 10:20:00,40.86,41.02,40.85,40.99,46763.0,40.86,41.02,40.85,40.99,46763.0
2025-06-05 10:30:00,41.0,41.01,40.81,40.94,57488.0,41.0,41.01,40.81,40.94,57488.0
2025-06-05 10:40:00,40.94,41.02,40.88,40.97,22828.0,40.94,41.02,40.88,40.97,22828.0
2025-06-05 10:50:00,40.98,41.11,40.97,41.09,16732.0,40.98,41.11,40.97,41.09,16732.0
2025-06-05 11:00:00,41.08,41.18,41.08,41.14,21535.0,41.08,41.18,41.08,41.14,21535.0
2025-06-05 11:10:00,41.16,41.27,41.13,41.26,41165.0,41.16,41.27,41.13,41.26,41165.0
2025-06-05 11:20:00,41.25,41.25,41.21,41.24,18370.0,41.25,41.25,41.21,41.24,18370.0
2025-06-05 11:30:00,41.24,41.35,41.24,41.31,20029.0,41.24,41.35,41.24,41.31,20029.0
2025-06-05 11:40:00,41.3,41.32,41.26,41.27,49241.0,41.3,41.32,41.26,41.27,49241.0
2025-06-05 11:50:00,41.26,41.31,41.23,41.31,24335.0,41.26,41.31,41.23,41.31,24335.0
2025-06-05 12:00:00,41.3,41.37,41.29,41.34,32088.0,41.3,41.37,41.29,41.34,32088.0
2025-06-05 12:10:00,41.34,41.37,41.22,41.25,50475.0,41.34,41.37,41.22,41.25,50475.0
2025-06-05 12:20:00,41.26,41.32,41.24,41.31,29317.0,41.26,41.32,41.24,41.31,29317.0
2025-06-05 12:30:00,41.31,41.35,41.27,41.29,27286.0,41.31,41.35,41.27,41.29,27286.0
2025-06-05 12:40:00,41.28,41.28,41.14,41.15,33590.0,41.28,41.28,41.14,41.15,33590.0
2025-06-05 12:50:00,41.15,41.17,41.08,41.14,28211.0,41.15,41.17,41.08,41.14,28211.0
2025-06-05 13:00:00,41.15,41.23,41.11,41.2,24342.0,41.15,41.23,41.11,41.2,24342.0
2025-06-05 13:10:00,41.21,41.27,41.18,41.26,16166.0,41.21,41.27,41.18,41.26,16166.0
2025-06-05 13:20:00,41.25,41.31,41.25,41.3,38622.0,41.25,41.31,41.25,41.3,38622.0
2025-06-05 13:30:00,41.31,41.34,41.29,41.33,25818.0,41.31,41.34,41.29,41.33,25818.0
2025-06-05 13:40:00,41.33,41.35,41.25,41.34,26616.0,41.33,41.35,41.25,41.34,26616.0
2025-06-05 13:50:00,41.32,41.32,41.22,41.22,22550.0,41.32,41.32,41.22,41.22,22550.0
2025-06-05 14:00:00,41.22,41.23,41.14,41.16,29810.0,41.22,41.23,41.14,41.16,29810.0
2025-06-05 14:10:00,41.15,41.19,41.07,41.18,32862.0,41.15,41.19,41.07,41.18,32862.0
2025-06-05 14:20:00,41.18,41.26,41.16,41.25,29354.0,41.18,41.26,41.16,41.25,29354.0
2025-06-05 14:30:00,41.25,41.34,41.25,41.32,38129.0,41.25,41.34,41.25,41.32,38129.0
2025-06-05 14:40:00,41.32,41.39,41.31,41.36,41487.0,41.32,41.39,41.31,41.36,41487.0
2025-06-05 14:50:00,41.36,41.39,41.34,41.34,31831.0,41.36,41.39,41.34,41.34,31831.0
2025-06-05 15:00:00,41.35,41.39,41.35,41.37,35944.0,41.35,41.39,41.35,41.37,35944.0
2025-06-05 15:10:00,41.37,41.38,41.16,41.23,46703.0,41.37,41.38,41.16,41.23,46703.0
2025-06-05 15:20:00,41.22,41.31,41.2,41.29,64885.0,41.22,41.31,41.2,41.29,64885.0
2025-06-05 15:30:00,41.29,41.41,41.24,41.38,61173.0,41.29,41.41,41.24,41.38,61173.0
2025-06-05 15:40:00,41.38,41.41,41.35,41.37,66019.0,41.38,41.41,41.35,41.37,66019.0
2025-06-05 15:50:00,41.36,41.4,41.25,41.33,276476.0,41.36,41.4,41.25,41.33,276476.0
2025-06-06 09:30:00,41.63,41.92,41.63,41.91,109952.0,41.63,41.92,41.63,41.91,109952.0
2025-06-06 09:40:00,41.91,41.96,41.84,41.84,27745.0,41.91,41.96,41.84,41.84,27745.0
2025-06-06 09:50:00,41.86,41.86,41.76,41.86,56668.0,41.86,41.86,41.76,41.86,56668.0
2025-06-06 10:00:00,41.86,41.95,41.78,41.95,94498.0,41.86,41.95,41.78,41.95,94498.0
2025-06-06 10:10:00,41.95,41.97,41.88,41.97,27561.0,41.95,41.97,41.88,41.97,27561.0
2025-06-06 10:20:00,41.97,42.05,41.95,41.98,41792.0,41.97,42.05,41.95,41.98,41792.0
2025-06-06 10:30:00,41.98,42.05,41.97,42.03,39134.0,41.98,42.05,41.97,42.03,39134.0
2025-06-06 10:40:00,42.04,42.11,42.03,42.06,29553.0,42.04,42.11,42.03,42.06,29553.0
2025-06-06 10:50:00,42.06,42.06,41.95,41.96,24936.0,42.06,42.06,41.95,41.96,24936.0
2025-06-06 11:00:00,41.95,42.0,41.9,41.97,22804.0,41.95,42.0,41.9,41.97,22804.0
2025-06-06 11:10:00,41.96,41.98,41.77,41.78,20828.0,41.96,41.98,41.77,41.78,20828.0
2025-06-06 11:20:00,41.77,41.83,41.74,41.82,25894.0,41.77,41.83,41.74,41.82,25894.0
2025-06-06 11:30:00,41.83,41.86,41.79,41.82,18446.0,41.83,41.86,41.79,41.82,18446.0
2025-06-06 11:40:00,41.81,41.94,41.81,41.93,16604.0,41.81,41.94,41.81,41.93,16604.0
2025-06-06 11:50:00,41.94,41.94,41.84,41.86,14291.0,41.94,41.94,41.84,41.86,14291.0
2025-06-06 12:00:00,41.87,41.92,41.87,41.92,18677.0,41.87,41.92,41.87,41.92,18677.0
2025-06-06 12:10:00,41.91,41.95,41.9,41.93,39367.0,41.91,41.95,41.9,41.93,39367.0
2025-06-06 12:20:00,41.93,41.95,41.89,41.91,28524.0,41.93,41.95,41.89,41.91,28524.0
2025-06-06 12:30:00,41.91,41.91,41.83,41.83,27461.0,41.91,41.91,41.83,41.83,27461.0
2025-06-06 12:40:00,41.83,41.85,41.78,41.85,21620.0,41.83,41.85,41.78,41.85,21620.0
2025-06-06 12:50:00,41.85,41.85,41.75,41.8,23794.0,41.85,41.85,41.75,41.8,23794.0
2025-06-06 13:00:00,41.8,41.82,41.76,41.78,29124.0,41.8,41.82,41.76,41.78,29124.0
2025-06-06 13:10:00,41.79,41.85,41.75,41.85,25848.0,41.79,41.85,41.75,41.85,25848.0
2025-06-06 13:20:00,41.85,41.9,41.85,41.87,22283.0,41.85,41.9,41.85,41.87,22283.0
2025-06-06 13:30:00,41.87,41.88,41.85,41.86,17769.0,41.87,41.88,41.85,41.86,17769.0
2025-06-06 13:40:00,41.85,41.87,41.84,41.85,18107.0,41.85,41.87,41.84,41.85,18107.0
2025-06-06 13:50:00,41.86,41.89,41.85,41.87,31170.0,41.86,41.89,41.85,41.87,31170.0
2025-06-06 14:00:00,41.88,42.01,41.87,41.98,50194.0,41.88,42.01,41.87,41.98,50194.0
2025-06-06 14:10:00,41.98,42.02,41.98,42.0,31913.0,41.98,42.02,41.98,42.0,31913.0
2025-06-06 14:20:00,42.01,42.04,41.98,41.98,40354.0,42.01,42.04,41.98,41.98,40354.0
2025-06-06 14:30:00,41.99,42.07,41.98,42.05,42110.0,41.99,42.07,41.98,42.05,42110.0
2025-06-06 14:40:00,42.05,42.09,42.04,42.05,35680.0,42.05,42.09,42.04,42.05,35680.0
2025-06-06 14:50:00,42.05,42.09,42.04,42.05,60763.0,42.05,42.09,42.04,42.05,60763.0
2025-06-06 15:00:00,42.05,42.07,42.01,42.03,41775.0,42.05,42.07,42.01,42.03,41775.0
2025-06-06 15:10:00,42.04,42.07,42.02,42.06,42687.0,42.04,42.07,42.02,42.06,42687.0
2025-06-06 15:20:00,42.05,42.09,42.03,42.07,59022.0,42.05,42.09,42.03,42.07,59022.0
2025-06-06 15:30:00,42.08,42.16,42.06,42.12,103516.0,42.08,42.16,42.06,42.12,103516.0
2025-06-06 15:40:00,42.11,42.14,42.01,42.05,117982.0,42.11,42.14,42.01,42.05,117982.0
2025-06-06 15:50:00,42.05,42.15,42.03,42.04,453691.0,42.05,42.15,42.03,42.04,453691.0
2025-06-09 09:30:00,42.18,42.26,42.15,42.2,166272.0,42.18,42.26,42.15,42.2,166272.0
2025-06-09 09:40:00,42.19,42.27,41.97,41.99,62982.0,42.19,42.27,41.97,41.99,62982.0
2025-06-09 09:50:00,42.0,42.02,41.79,41.81,41576.0,42.0,42.02,41.79,41.81,41576.0
2025-06-09 10:00:00,41.81,42.02,41.77,41.94,72157.0,41.81,42.02,41.77,41.94,72157.0
2025-06-09 10:10:00,41.93,42.01,41.91,41.94,38094.0,41.93,42.01,41.91,41.94,38094.0
2025-06-09 10:20:00,41.94,42.0,41.92,41.92,44684.0,41.94,42.0,41.92,41.92,44684.0
2025-06-09 10:30:00,41.93,42.06,41.9,42.06,61705.0,41.93,42.06,41.9,42.06,61705.0
2025-06-09 10:40:00,42.06,42.08,41.98,41.98,30028.0,42.06,42.08,41.98,41.98,30028.0
2025-06-09 10:50:00,41.98,42.12,41.95,42.1,42681.0,41.98,42.12,41.95,42.1,42681.0
2025-06-09 11:00:00,42.1,42.13,42.06,42.09,27692.0,42.1,42.13,42.06,42.09,27692.0
2025-06-09 11:10:00,42.09,42.13,42.06,42.08,37042.0,42.09,42.13,42.06,42.08,37042.0
2025-06-09 11:20:00,42.08,42.08,42.04,42.06,25983.0,42.08,42.08,42.04,42.06,25983.0
2025-06-09 11:30:00,42.07,42.12,42.06,42.1,28550.0,42.07,42.12,42.06,42.1,28550.0
2025-06-09 11:40:00,42.11,42.23,42.11,42.2,40643.0,42.11,42.23,42.11,42.2,40643.0
2025-06-09 11:50:00,42.2,42.2,42.13,42.14,28087.0,42.2,42.2,42.13,42.14,28087.0
2025-06-09 12:00:00,42.15,42.18,42.14,42.15,19585.0,42.15,42.18,42.14,42.15,19585.0
2025-06-09 12:10:00,42.15,42.18,42.13,42.17,26139.0,42.15,42.18,42.13,42.17,26139.0
2025-06-09 12:20:00,42.16,42.17,42.09,42.12,35999.0,42.16,42.17,42.09,42.12,35999.0
2025-06-09 12:30:00,42.12,42.14,42.1,42.12,18198.0,42.12,42.14,42.1,42.12,18198.0
2025-06-09 12:40:00,42.12,42.18,42.11,42.16,19075.0,42.12,42.18,42.11,42.16,19075.0
2025-06-09 12:50:00,42.16,42.2,42.16,42.16,19830.0,42.16,42.2,42.16,42.16,19830.0
2025-06-09 13:00:00,42.16,42.21,42.16,42.19,21354.0,42.16,42.21,42.16,42.19,21354.0
2025-06-09 13:10:00,42.19,42.24,42.18,42.23,54199.0,42.19,42.24,42.18,42.23,54199.0
2025-06-09 13:20:00,42.23,42.24,42.18,42.22,16989.0,42.23,42.24,42.18,42.22,16989.0
2025-06-09 13:30:00,42.22,42.22,42.15,42.16,20930.0,42.22,42.22,42.15,42.16,20930.0
2025-06-09 13:40:00,42.16,42.19,42.14,42.19,15365.0,42.16,42.19,42.14,42.19,15365.0
2025-06-09 13:50:00,42.19,42.21,42.17,42.18,26110.0,42.19,42.21,42.17,42.18,26110.0
2025-06-09 14:00:00,42.17,42.28,42.16,42.24,72553.0,42.17,42.28,42.16,42.24,72553.0
2025-06-09 14:10:00,42.24,42.3,42.24,42.28,35241.0,42.24,42.3,42.24,42.28,35241.0
2025-06-09 14:20:00,42.28,42.3,42.22,42.23,34112.0,42.28,42.3,42.22,42.23,34112.0
2025-06-09 14:30:00,42.23,42.25,42.18,42.2,31428.0,42.23,42.25,42.18,42.2,31428.0
2025-06-09 14:40:00,42.19,42.2,42.17,42.18,36572.0,42.19,42.2,42.17,42.18,36572.0
2025-06-09 14:50:00,42.18,42.21,42.14,42.18,46039.0,42.18,42.21,42.14,42.18,46039.0
2025-06-09 15:00:00,42.18,42.21,42.14,42.16,32120.0,42.18,42.21,42.14,42.16,32120.0
2025-06-09 15:10:00,42.16,42.17,42.1,42.15,59035.0,42.16,42.17,42.1,42.15,59035.0
2025-06-09 15:20:00,42.16,42.17,42.14,42.16,78538.0,42.16,42.17,42.14,42.16,78538.0
2025-06-09 15:30:00,42.15,42.17,42.07,42.16,171778.0,42.15,42.17,42.07,42.16,171778.0
2025-06-09 15:40:00,42.16,42.22,42.15,42.22,235969.0,42.16,42.22,42.15,42.22,235969.0
2025-06-09 15:50:00,42.22,42.27,42.11,42.12,607867.0,42.22,42.27,42.11,42.12,607867.0
2025-06-10 09:30:00,42.1,42.33,42.1,42.12,92237.0,42.1,42.33,42.1,42.12,92237.0
2025-06-10 09:40:00,42.12,42.2,42.07,42.09,21965.0,42.12,42.2,42.07,42.09,21965.0
2025-06-10 09:50:00,42.07,42.18,42.07,42.12,31548.0,42.07,42.18,42.07,42.12,31548.0
2025-06-10 10:00:00,42.13,42.25,42.05,42.15,59940.0,42.13,42.25,42.05,42.15,59940.0
2025-06-10 10:10:00,42.15,42.25,42.15,42.22,34827.0,42.15,42.25,42.15,42.22,34827.0
2025-06-10 10:20:00,42.22,42.28,42.22,42.27,32690.0,42.22,42.28,42.22,42.27,32690.0
2025-06-10 10:30:00,42.27,42.31,42.2,42.31,99432.0,42.27,42.31,42.2,42.31,99432.0
2025-06-10 10:40:00,42.29,42.33,42.24,42.3,102941.0,42.29,42.33,42.24,42.3,102941.0
2025-06-10 10:50:00,42.29,42.42,42.27,42.27,154041.0,42.29,42.42,42.27,42.27,154041.0
2025-06-10 11:00:00,42.27,42.31,42.21,42.22,29740.0,42.27,42.31,42.21,42.22,29740.0
2025-06-10 11:10:00,42.21,42.25,42.18,42.22,30148.0,42.21,42.25,42.18,42.22,30148.0
2025-06-10 11:20:00,42.21,42.24,42.17,42.18,31139.0,42.21,42.24,42.17,42.18,31139.0
2025-06-10 11:30:00,42.18,42.19,42.08,42.19,40297.0,42.18,42.19,42.08,42.19,40297.0
2025-06-10 11:40:00,42.19,42.25,42.19,42.22,25583.0,42.19,42.25,42.19,42.22,25583.0
2025-06-10 11:50:00,42.23,42.28,42.21,42.27,24707.0,42.23,42.28,42.21,42.27,24707.0
2025-06-10 12:00:00,42.29,42.34,42.29,42.3,37696.0,42.29,42.34,42.29,42.3,37696.0
2025-06-10 12:10:00,42.31,42.35,42.3,42.34,21940.0,42.31,42.35,42.3,42.34,21940.0
2025-06-10 12:20:00,42.34,42.36,42.28,42.28,21549.0,42.34,42.36,42.28,42.28,21549.0
2025-06-10 12:30:00,42.29,42.39,42.29,42.38,22656.0,42.29,42.39,42.29,42.38,22656.0
2025-06-10 12:40:00,42.38,42.41,42.37,42.41,15664.0,42.38,42.41,42.37,42.41,15664.0
2025-06-10 12:50:00,42.41,42.47,42.38,42.46,64873.0,42.41,42.47,42.38,42.46,64873.0
2025-06-10 13:00:00,42.46,42.48,42.43,42.47,29552.0,42.46,42.48,42.43,42.47,29552.0
2025-06-10 13:10:00,42.48,42.51,42.46,42.49,33914.0,42.48,42.51,42.46,42.49,33914.0
2025-06-10 13:20:00,42.49,42.52,42.48,42.49,22887.0,42.49,42.52,42.48,42.49,22887.0
2025-06-10 13:30:00,42.5,42.57,42.48,42.56,43801.0,42.5,42.57,42.48,42.56,43801.0
2025-06-10 13:40:00,42.56,42.57,42.46,42.48,31980.0,42.56,42.57,42.46,42.48,31980.0
2025-06-10 13:50:00,42.49,42.53,42.49,42.52,27390.0,42.49,42.53,42.49,42.52,27390.0
2025-06-10 14:00:00,42.52,42.59,42.47,42.58,87053.0,42.52,42.59,42.47,42.58,87053.0
2025-06-10 14:10:00,42.58,42.61,42.55,42.58,56482.0,42.58,42.61,42.55,42.58,56482.0
2025-06-10 14:20:00,42.58,42.64,42.54,42.55,81286.0,42.58,42.64,42.54,42.55,81286.0
2025-06-10 14:30:00,42.55,42.62,42.53,42.61,56746.0,42.55,42.62,42.53,42.61,56746.0
2025-06-10 14:40:00,42.62,42.62,42.52,42.54,75400.0,42.62,42.62,42.52,42.54,75400.0
2025-06-10 14:50:00,42.54,42.68,42.54,42.61,83160.0,42.54,42.68,42.54,42.61,83160.0
2025-06-10 15:00:00,42.62,42.66,42.57,42.6,69302.0,42.62,42.66,42.57,42.6,69302.0
2025-06-10 15:10:00,42.6,42.63,42.6,42.62,60050.0,42.6,42.63,42.6,42.62,60050.0
2025-06-10 15:20:00,42.61,42.64,42.58,42.6,64539.0,42.61,42.64,42.58,42.6,64539.0
2025-06-10 15:30:00,42.61,42.66,42.59,42.64,82924.0,42.61,42.66,42.59,42.64,82924.0
2025-06-10 15:40:00,42.64,42.64,42.57,42.57,181131.0,42.64,42.64,42.57,42.57,181131.0
2025-06-10 15:50:00,42.58,42.74,42.58,42.73,500565.0,42.58,42.74,42.58,42.73,500565.0
2025-06-11 09:30:00,42.54,42.7,42.26,42.32,157976.0,42.54,42.7,42.26,42.32,157976.0
2025-06-11 09:40:00,42.32,42.58,42.26,42.54,58595.0,42.32,42.58,42.26,42.54,58595.0
2025-06-11 09:50:00,42.54,42.75,42.52,42.68,78919.0,42.54,42.75,42.52,42.68,78919.0
2025-06-11 10:00:00,42.7,42.72,42.58,42.69,65809.0,42.7,42.72,42.58,42.69,65809.0
2025-06-11 10:10:00,42.7,42.72,42.57,42.65,37292.0,42.7,42.72,42.57,42.65,37292.0
2025-06-11 10:20:00,42.65,42.67,42.54,42.6,48291.0,42.65,42.67,42.54,42.6,48291.0
2025-06-11 10:30:00,42.6,42.61,42.56,42.58,32123.0,42.6,42.61,42.56,42.58,32123.0
2025-06-11 10:40:00,42.58,42.68,42.55,42.66,33443.0,42.58,42.68,42.55,42.66,33443.0
2025-06-11 10:50:00,42.65,42.68,42.6,42.61,35838.0,42.65,42.68,42.6,42.61,35838.0
2025-06-11 11:00:00,42.61,42.64,42.56,42.57,37928.0,42.61,42.64,42.56,42.57,37928.0
2025-06-11 11:10:00,42.56,42.61,42.53,42.61,32273.0,42.56,42.61,42.53,42.61,32273.0
2025-06-11 11:20:00,42.61,42.63,42.56,42.57,58649.0,42.61,42.63,42.56,42.57,58649.0
2025-06-11 11:30:00,42.57,42.59,42.47,42.47,42267.0,42.57,42.59,42.47,42.47,42267.0
2025-06-11 11:40:00,42.48,42.5,42.36,42.38,61030.0,42.48,42.5,42.36,42.38,61030.0
2025-06-11 11:50:00,42.38,42.44,42.37,42.38,44871.0,42.38,42.44,42.37,42.38,44871.0
2025-06-11 12:00:00,42.38,42.4,42.24,42.3,68502.0,42.38,42.4,42.24,42.3,68502.0
2025-06-11 12:10:00,42.3,42.36,42.27,42.31,37268.0,42.3,42.36,42.27,42.31,37268.0
2025-06-11 12:20:00,42.32,42.4,42.3,42.37,32055.0,42.32,42.4,42.3,42.37,32055.0
2025-06-11 12:30:00,42.38,42.45,42.36,42.37,42535.0,42.38,42.45,42.36,42.37,42535.0
2025-06-11 12:40:00,42.37,42.45,42.35,42.41,38489.0,42.37,42.45,42.35,42.41,38489.0
2025-06-11 12:50:00,42.41,42.42,42.38,42.41,25149.0,42.41,42.42,42.38,42.41,25149.0
2025-06-11 13:00:00,42.41,42.46,42.39,42.46,31919.0,42.41,42.46,42.39,42.46,31919.0
2025-06-11 13:10:00,42.47,42.5,42.46,42.49,23853.0,42.47,42.5,42.46,42.49,23853.0
2025-06-11 13:20:00,42.49,42.54,42.47,42.52,27952.0,42.49,42.54,42.47,42.52,27952.0
2025-06-11 13:30:00,42.53,42.58,42.53,42.57,49168.0,42.53,42.58,42.53,42.57,49168.0
2025-06-11 13:40:00,42.57,42.61,42.55,42.6,64449.0,42.57,42.61,42.55,42.6,64449.0
2025-06-11 13:50:00,42.6,42.67,42.58,42.64,69994.0,42.6,42.67,42.58,42.64,69994.0
2025-06-11 14:00:00,42.64,42.66,42.5,42.63,185991.0,42.64,42.66,42.5,42.63,185991.0
2025-06-11 14:10:00,42.62,42.63,42.41,42.47,137142.0,42.62,42.63,42.41,42.47,137142.0
2025-06-11 14:20:00,42.48,42.54,42.45,42.48,65431.0,42.48,42.54,42.45,42.48,65431.0
2025-06-11 14:30:00,42.48,42.59,42.44,42.58,82016.0,42.48,42.59,42.44,42.58,82016.0
2025-06-11 14:40:00,42.58,42.65,42.58,42.65,52947.0,42.58,42.65,42.58,42.65,52947.0
2025-06-11 14:50:00,42.65,42.65,42.52,42.54,72771.0,42.65,42.65,42.52,42.54,72771.0
2025-06-11 15:00:00,42.54,42.6,42.5,42.59,82512.0,42.54,42.6,42.5,42.59,82512.0
2025-06-11 15:10:00,42.59,42.62,42.56,42.56,55279.0,42.59,42.62,42.56,42.56,55279.0
2025-06-11 15:20:00,42.57,42.63,42.54,42.55,102042.0,42.57,42.63,42.54,42.55,102042.0
2025-06-11 15:30:00,42.54,42.55,42.42,42.51,107766.0,42.54,42.55,42.42,42.51,107766.0
2025-06-11 15:40:00,42.51,42.56,42.49,42.5,143173.0,42.51,42.56,42.49,42.5,143173.0
2025-06-11 15:50:00,42.5,42.7,42.48,42.67,838407.0,42.5,42.7,42.48,42.67,838407.0
2025-06-12 09:30:00,42.5,42.51,42.27,42.46,94804.0,42.5,42.51,42.27,42.46,94804.0
2025-06-12 09:40:00,42.45,42.6,42.4,42.59,42750.0,42.45,42.6,42.4,42.59,42750.0
2025-06-12 09:50:00,42.58,42.59,42.48,42.55,32449.0,42.58,42.59,42.48,42.55,32449.0
2025-06-12 10:00:00,42.57,42.68,42.55,42.59,66895.0,42.57,42.68,42.55,42.59,66895.0
2025-06-12 10:10:00,42.58,42.65,42.55,42.64,24860.0,42.58,42.65,42.55,42.64,24860.0
2025-06-12 10:20:00,42.65,42.69,42.61,42.67,29302.0,42.65,42.69,42.61,42.67,29302.0
2025-06-12 10:30:00,42.67,42.73,42.67,42.71,33700.0,42.67,42.73,42.67,42.71,33700.0
2025-06-12 10:40:00,42.72,42.72,42.66,42.71,33725.0,42.72,42.72,42.66,42.71,33725.0
2025-06-12 10:50:00,42.71,42.87,42.7,42.84,85059.0,42.71,42.87,42.7,42.84,85059.0
2025-06-12 11:00:00,42.84,43.0,42.8,42.9,127880.0,42.84,43.0,42.8,42.9,127880.0
2025-06-12 11:10:00,42.88,43.0,42.84,42.95,118237.0,42.88,43.0,42.84,42.95,118237.0
2025-06-12 11:20:00,42.94,42.94,42.83,42.86,40042.0,42.94,42.94,42.83,42.86,40042.0
2025-06-12 11:30:00,42.87,42.9,42.85,42.88,34485.0,42.87,42.9,42.85,42.88,34485.0
2025-06-12 11:40:00,42.87,42.9,42.83,42.86,34291.0,42.87,42.9,42.83,42.86,34291.0
2025-06-12 11:50:00,42.85,42.91,42.82,42.9,55000.0,42.85,42.91,42.82,42.9,55000.0
2025-06-12 12:00:00,42.9,42.92,42.81,42.86,62883.0,42.9,42.92,42.81,42.86,62883.0
2025-06-12 12:10:00,42.86,42.9,42.83,42.85,97546.0,42.86,42.9,42.83,42.85,97546.0
2025-06-12 12:20:00,42.85,42.96,42.84,42.95,75950.0,42.85,42.96,42.84,42.95,75950.0
2025-06-12 12:30:00,42.95,43.04,42.89,43.03,66356.0,42.95,43.04,42.89,43.03,66356.0
2025-06-12 12:40:00,43.02,43.05,42.97,43.0,28600.0,43.02,43.05,42.97,43.0,28600.0
2025-06-12 12:50:00,43.0,43.02,42.96,43.01,25481.0,43.0,43.02,42.96,43.01,25481.0
2025-06-12 13:00:00,43.01,43.05,42.99,43.01,25895.0,43.01,43.05,42.99,43.01,25895.0
2025-06-12 13:10:00,43.01,43.1,43.0,43.04,46209.0,43.01,43.1,43.0,43.04,46209.0
2025-06-12 13:20:00,43.05,43.06,42.98,42.98,18814.0,43.05,43.06,42.98,42.98,18814.0
2025-06-12 13:30:00,42.98,43.05,42.97,43.04,39244.0,42.98,43.05,42.97,43.04,39244.0
2025-06-12 13:40:00,43.04,43.09,43.0,43.01,53936.0,43.04,43.09,43.0,43.01,53936.0
2025-06-12 13:50:00,43.01,43.03,42.92,42.93,23412.0,43.01,43.03,42.92,42.93,23412.0
2025-06-12 14:00:00,42.92,42.96,42.92,42.94,23676.0,42.92,42.96,42.92,42.94,23676.0
2025-06-12 14:10:00,42.94,42.97,42.92,42.95,30687.0,42.94,42.97,42.92,42.95,30687.0
2025-06-12 14:20:00,42.95,42.96,42.9,42.95,26736.0,42.95,42.96,42.9,42.95,26736.0
2025-06-12 14:30:00,42.95,42.95,42.91,42.91,32946.0,42.95,42.95,42.91,42.91,32946.0
2025-06-12 14:40:00,42.91,42.95,42.9,42.95,44252.0,42.91,42.95,42.9,42.95,44252.0
2025-06-12 14:50:00,42.95,42.99,42.93,42.96,65619.0,42.95,42.99,42.93,42.96,65619.0
2025-06-12 15:00:00,42.96,43.0,42.95,42.98,38841.0,42.96,43.0,42.95,42.98,38841.0
2025-06-12 15:10:00,42.98,43.0,42.92,42.93,76035.0,42.98,43.0,42.92,42.93,76035.0
2025-06-12 15:20:00,42.92,42.94,42.86,42.86,48172.0,42.92,42.94,42.86,42.86,48172.0
2025-06-12 15:30:00,42.87,42.88,42.8,42.81,64313.0,42.87,42.88,42.8,42.81,64313.0
2025-06-12 15:40:00,42.8,42.85,42.75,42.76,110471.0,42.8,42.85,42.75,42.76,110471.0
2025-06-12 15:50:00,42.76,42.87,42.69,42.87,418781.0,42.76,42.87,42.69,42.87,418781.0
2025-06-13 09:30:00,42.57,42.88,42.52,42.88,132983.0,42.57,42.88,42.52,42.88,132983.0
2025-06-13 09:40:00,42.85,42.95,42.78,42.78,90249.0,42.85,42.95,42.78,42.78,90249.0
2025-06-13 09:50:00,42.8,42.89,42.71,42.73,101157.0,42.8,42.89,42.71,42.73,101157.0
2025-06-13 10:00:00,42.72,42.81,42.72,42.75,89197.0,42.72,42.81,42.72,42.75,89197.0
2025-06-13 10:10:00,42.76,42.78,42.61,42.64,124189.0,42.76,42.78,42.61,42.64,124189.0
2025-06-13 10:20:00,42.62,42.63,42.45,42.47,85311.0,42.62,42.63,42.45,42.47,85311.0
2025-06-13 10:30:00,42.47,42.61,42.43,42.61,85466.0,42.47,42.61,42.43,42.61,85466.0
2025-06-13 10:40:00,42.61,42.65,42.5,42.53,125919.0,42.61,42.65,42.5,42.53,125919.0
2025-06-13 10:50:00,42.53,42.61,42.51,42.56,79715.0,42.53,42.61,42.51,42.56,79715.0
2025-06-13 11:00:00,42.56,42.66,42.54,42.62,68405.0,42.56,42.66,42.54,42.62,68405.0
2025-06-13 11:10:00,42.62,42.64,42.58,42.63,46874.0,42.62,42.64,42.58,42.63,46874.0
2025-06-13 11:20:00,42.63,42.64,42.55,42.59,76615.0,42.63,42.64,42.55,42.59,76615.0
2025-06-13 11:30:00,42.58,42.68,42.57,42.68,62897.0,42.58,42.68,42.57,42.68,62897.0
2025-06-13 11:40:00,42.68,42.77,42.66,42.76,23531.0,42.68,42.77,42.66,42.76,23531.0
2025-06-13 11:50:00,42.76,42.79,42.72,42.72,26304.0,42.76,42.79,42.72,42.72,26304.0
2025-06-13 12:00:00,42.72,42.79,42.71,42.78,40178.0,42.72,42.79,42.71,42.78,40178.0
2025-06-13 12:10:00,42.79,42.85,42.76,42.78,111076.0,42.79,42.85,42.76,42.78,111076.0
2025-06-13 12:20:00,42.79,42.79,42.64,42.64,43808.0,42.79,42.79,42.64,42.64,43808.0
2025-06-13 12:30:00,42.64,42.67,42.55,42.55,32340.0,42.64,42.67,42.55,42.55,32340.0
2025-06-13 12:40:00,42.55,42.59,42.51,42.52,30369.0,42.55,42.59,42.51,42.52,30369.0
2025-06-13 12:50:00,42.52,42.6,42.52,42.54,26098.0,42.52,42.6,42.52,42.54,26098.0
2025-06-13 13:00:00,42.53,42.55,42.5,42.52,22007.0,42.53,42.55,42.5,42.52,22007.0
2025-06-13 13:10:00,42.51,42.52,42.42,42.42,22591.0,42.51,42.52,42.42,42.42,22591.0
2025-06-13 13:20:00,42.43,42.5,42.42,42.46,30439.0,42.43,42.5,42.42,42.46,30439.0
2025-06-13 13:30:00,42.45,42.53,42.45,42.47,27830.0,42.45,42.53,42.45,42.47,27830.0
2025-06-13 13:40:00,42.47,42.49,42.42,42.47,29412.0,42.47,42.49,42.42,42.47,29412.0
2025-06-13 13:50:00,42.47,42.52,42.46,42.48,36067.0,42.47,42.52,42.46,42.48,36067.0
2025-06-13 14:00:00,42.48,42.54,42.38,42.4,53976.0,42.48,42.54,42.38,42.4,53976.0
2025-06-13 14:10:00,42.4,42.45,42.34,42.4,35759.0,42.4,42.45,42.34,42.4,35759.0
2025-06-13 14:20:00,42.4,42.41,42.29,42.3,48560.0,42.4,42.41,42.29,42.3,48560.0
2025-06-13 14:30:00,42.29,42.32,42.18,42.23,46923.0,42.29,42.32,42.18,42.23,46923.0
2025-06-13 14:40:00,42.23,42.29,42.22,42.25,37873.0,42.23,42.29,42.22,42.25,37873.0
2025-06-13 14:50:00,42.25,42.32,42.22,42.28,45163.0,42.25,42.32,42.22,42.28,45163.0
2025-06-13 15:00:00,42.29,42.29,42.15,42.21,47726.0,42.29,42.29,42.15,42.21,47726.0
2025-06-13 15:10:00,42.21,42.25,42.18,42.2,37830.0,42.21,42.25,42.18,42.2,37830.0
2025-06-13 15:20:00,42.2,42.23,42.1,42.13,57307.0,42.2,42.23,42.1,42.13,57307.0
2025-06-13 15:30:00,42.12,42.19,42.09,42.15,110575.0,42.12,42.19,42.09,42.15,110575.0
2025-06-13 15:40:00,42.14,42.19,42.08,42.16,101030.0,42.14,42.19,42.08,42.16,101030.0
2025-06-13 15:50:00,42.14,42.22,42.08,42.2,590164.0,42.14,42.22,42.08,42.2,590164.0
2025-06-16 09:30:00,42.52,42.54,42.27,42.29,82831.0,42.52,42.54,42.27,42.29,82831.0
2025-06-16 09:40:00,42.29,42.53,42.25,42.47,40072.0,42.29,42.53,42.25,42.47,40072.0
2025-06-16 09:50:00,42.48,42.52,42.41,42.48,50135.0,42.48,42.52,42.41,42.48,50135.0
2025-06-16 10:00:00,42.48,42.62,42.48,42.61,29530.0,42.48,42.62,42.48,42.61,29530.0
2025-06-16 10:10:00,42.61,42.68,42.55,42.68,31240.0,42.61,42.68,42.55,42.68,31240.0
2025-06-16 10:20:00,42.68,42.68,42.54,42.56,25119.0,42.68,42.68,42.54,42.56,25119.0
2025-06-16 10:30:00,42.57,42.6,42.48,42.49,33633.0,42.57,42.6,42.48,42.49,33633.0
2025-06-16 10:40:00,42.49,42.59,42.47,42.58,30883.0,42.49,42.59,42.47,42.58,30883.0
2025-06-16 10:50:00,42.58,42.6,42.51,42.53,32373.0,42.58,42.6,42.51,42.53,32373.0
2025-06-16 11:00:00,42.54,42.61,42.51,42.55,62189.0,42.54,42.61,42.51,42.55,62189.0
2025-06-16 11:10:00,42.55,42.61,42.52,42.6,42422.0,42.55,42.61,42.52,42.6,42422.0
2025-06-16 11:20:00,42.59,42.61,42.54,42.56,33816.0,42.59,42.61,42.54,42.56,33816.0
2025-06-16 11:30:00,42.55,42.58,42.52,42.58,32061.0,42.55,42.58,42.52,42.58,32061.0
2025-06-16 11:40:00,42.58,42.62,42.57,42.58,17682.0,42.58,42.62,42.57,42.58,17682.0
2025-06-16 11:50:00,42.57,42.57,42.49,42.5,29698.0,42.57,42.57,42.49,42.5,29698.0
2025-06-16 12:00:00,42.5,42.53,42.44,42.48,24544.0,42.5,42.53,42.44,42.48,24544.0
2025-06-16 12:10:00,42.48,42.54,42.47,42.52,23955.0,42.48,42.54,42.47,42.52,23955.0
2025-06-16 12:20:00,42.52,42.53,42.43,42.45,63601.0,42.52,42.53,42.43,42.45,63601.0
2025-06-16 12:30:00,42.45,42.46,42.4,42.44,26617.0,42.45,42.46,42.4,42.44,26617.0
2025-06-16 12:40:00,42.45,42.46,42.39,42.41,17990.0,42.45,42.46,42.39,42.41,17990.0
2025-06-16 12:50:00,42.41,42.44,42.36,42.4,34355.0,42.41,42.44,42.36,42.4,34355.0
2025-06-16 13:00:00,42.41,42.43,42.38,42.41,17468.0,42.41,42.43,42.38,42.41,17468.0
2025-06-16 13:10:00,42.42,42.42,42.38,42.39,18729.0,42.42,42.42,42.38,42.39,18729.0
2025-06-16 13:20:00,42.39,42.44,42.36,42.42,35263.0,42.39,42.44,42.36,42.42,35263.0
2025-06-16 13:30:00,42.43,42.45,42.4,42.41,20563.0,42.43,42.45,42.4,42.41,20563.0
2025-06-16 13:40:00,42.41,42.44,42.38,42.39,22636.0,42.41,42.44,42.38,42.39,22636.0
2025-06-16 13:50:00,42.39,42.4,42.32,42.33,35779.0,42.39,42.4,42.32,42.33,35779.0
2025-06-16 14:00:00,42.31,42.36,42.31,42.32,32361.0,42.31,42.36,42.31,42.32,32361.0
2025-06-16 14:10:00,42.32,42.34,42.27,42.28,30970.0,42.32,42.34,42.27,42.28,30970.0
2025-06-16 14:20:00,42.28,42.31,42.26,42.26,34689.0,42.28,42.31,42.26,42.26,34689.0
2025-06-16 14:30:00,42.27,42.29,42.24,42.24,34751.0,42.27,42.29,42.24,42.24,34751.0
2025-06-16 14:40:00,42.24,42.27,42.18,42.19,26875.0,42.24,42.27,42.18,42.19,26875.0
2025-06-16 14:50:00,42.19,42.24,42.19,42.22,40956.0,42.19,42.24,42.19,42.22,40956.0
2025-06-16 15:00:00,42.22,42.25,42.17,42.17,39414.0,42.22,42.25,42.17,42.17,39414.0
2025-06-16 15:10:00,42.17,42.17,42.07,42.08,82446.0,42.17,42.17,42.07,42.08,82446.0
2025-06-16 15:20:00,42.09,42.17,42.08,42.1,52788.0,42.09,42.17,42.08,42.1,52788.0
2025-06-16 15:30:00,42.09,42.19,42.09,42.15,47719.0,42.09,42.19,42.09,42.15,47719.0
2025-06-16 15:40:00,42.15,42.19,42.14,42.16,50620.0,42.15,42.19,42.14,42.16,50620.0
2025-06-16 15:50:00,42.18,42.28,42.14,42.24,336718.0,42.18,42.28,42.14,42.24,336718.0
2025-06-17 09:30:00,42.09,42.3,42.02,42.09,93647.0,42.09,42.3,42.02,42.09,93647.0
2025-06-17 09:40:00,42.14,42.26,42.09,42.18,18244.0,42.14,42.26,42.09,42.18,18244.0
2025-06-17 09:50:00,42.19,42.2,42.09,42.15,33787.0,42.19,42.2,42.09,42.15,33787.0
2025-06-17 10:00:00,42.16,42.22,42.06,42.18,30908.0,42.16,42.22,42.06,42.18,30908.0
2025-06-17 10:10:00,42.2,42.21,42.1,42.14,25774.0,42.2,42.21,42.1,42.14,25774.0
2025-06-17 10:20:00,42.15,42.21,42.09,42.1,18450.0,42.15,42.21,42.09,42.1,18450.0
2025-06-17 10:30:00,42.1,42.13,42.04,42.11,50527.0,42.1,42.13,42.04,42.11,50527.0
2025-06-17 10:40:00,42.1,42.11,41.96,41.99,30624.0,42.1,42.11,41.96,41.99,30624.0
2025-06-17 10:50:00,42.01,42.02,41.9,41.93,38166.0,42.01,42.02,41.9,41.93,38166.0
2025-06-17 11:00:00,41.92,42.06,41.91,42.02,30181.0,41.92,42.06,41.91,42.02,30181.0
2025-06-17 11:10:00,42.02,42.07,42.0,42.02,24294.0,42.02,42.07,42.0,42.02,24294.0
2025-06-17 11:20:00,42.02,42.13,42.02,42.11,30545.0,42.02,42.13,42.02,42.11,30545.0
2025-06-17 11:30:00,42.12,42.14,42.08,42.13,26262.0,42.12,42.14,42.08,42.13,26262.0
2025-06-17 11:40:00,42.12,42.15,42.08,42.09,20214.0,42.12,42.15,42.08,42.09,20214.0
2025-06-17 11:50:00,42.1,42.11,42.01,42.03,32490.0,42.1,42.11,42.01,42.03,32490.0
2025-06-17 12:00:00,42.03,42.09,41.99,42.02,22840.0,42.03,42.09,41.99,42.02,22840.0
2025-06-17 12:10:00,42.02,42.04,41.98,41.99,16793.0,42.02,42.04,41.98,41.99,16793.0
2025-06-17 12:20:00,41.98,41.99,41.85,41.89,22534.0,41.98,41.99,41.85,41.89,22534.0
2025-06-17 12:30:00,41.89,41.94,41.88,41.91,17297.0,41.89,41.94,41.88,41.91,17297.0
2025-06-17 12:40:00,41.91,41.94,41.83,41.86,34730.0,41.91,41.94,41.83,41.86,34730.0
2025-06-17 12:50:00,41.85,41.87,41.79,41.82,23463.0,41.85,41.87,41.79,41.82,23463.0
2025-06-17 13:00:00,41.82,41.87,41.8,41.83,32343.0,41.82,41.87,41.8,41.83,32343.0
2025-06-17 13:10:00,41.82,41.83,41.75,41.76,23178.0,41.82,41.83,41.75,41.76,23178.0
2025-06-17 13:20:00,41.75,41.75,41.61,41.61,24809.0,41.75,41.75,41.61,41.61,24809.0
2025-06-17 13:30:00,41.61,41.64,41.58,41.59,22766.0,41.61,41.64,41.58,41.59,22766.0
2025-06-17 13:40:00,41.59,41.61,41.5,41.52,55360.0,41.59,41.61,41.5,41.52,55360.0
2025-06-17 13:50:00,41.53,41.67,41.49,41.63,45497.0,41.53,41.67,41.49,41.63,45497.0
2025-06-17 14:00:00,41.62,41.63,41.54,41.62,65222.0,41.62,41.63,41.54,41.62,65222.0
2025-06-17 14:10:00,41.63,41.67,41.57,41.59,39797.0,41.63,41.67,41.57,41.59,39797.0
2025-06-17 14:20:00,41.59,41.62,41.52,41.57,71642.0,41.59,41.62,41.52,41.57,71642.0
2025-06-17 14:30:00,41.58,41.6,41.44,41.47,87238.0,41.58,41.6,41.44,41.47,87238.0
2025-06-17 14:40:00,41.47,41.53,41.46,41.48,42272.0,41.47,41.53,41.46,41.48,42272.0
2025-06-17 14:50:00,41.48,41.49,41.4,41.46,52398.0,41.48,41.49,41.4,41.46,52398.0
2025-06-17 15:00:00,41.45,41.46,41.35,41.39,50951.0,41.45,41.46,41.35,41.39,50951.0
2025-06-17 15:10:00,41.39,41.5,41.38,41.48,103466.0,41.39,41.5,41.38,41.48,103466.0
2025-06-17 15:20:00,41.48,41.61,41.47,41.61,70677.0,41.48,41.61,41.47,41.61,70677.0
2025-06-17 15:30:00,41.61,41.62,41.56,41.59,95135.0,41.61,41.62,41.56,41.59,95135.0
2025-06-17 15:40:00,41.58,41.59,41.49,41.52,97496.0,41.58,41.59,41.49,41.52,97496.0
2025-06-17 15:50:00,41.52,41.59,41.49,41.54,396891.0,41.52,41.59,41.49,41.54,396891.0
2025-06-18 09:30:00,41.72,41.74,41.31,41.54,128343.0,41.72,41.74,41.31,41.54,128343.0
2025-06-18 09:40:00,41.55,41.57,41.35,41.5,54140.0,41.55,41.57,41.35,41.5,54140.0
2025-06-18 09:50:00,41.5,41.59,41.45,41.49,108295.0,41.5,41.59,41.45,41.49,108295.0
2025-06-18 10:00:00,41.48,41.68,41.48,41.56,174975.0,41.48,41.68,41.48,41.56,174975.0
2025-06-18 10:10:00,41.56,41.61,41.46,41.47,117113.0,41.56,41.61,41.46,41.47,117113.0
2025-06-18 10:20:00,41.48,41.5,41.38,41.38,187252.0,41.48,41.5,41.38,41.38,187252.0
2025-06-18 10:30:00,41.39,41.41,41.33,41.34,49966.0,41.39,41.41,41.33,41.34,49966.0
2025-06-18 10:40:00,41.35,41.37,41.28,41.28,132023.0,41.35,41.37,41.28,41.28,132023.0
2025-06-18 10:50:00,41.28,41.36,41.26,41.29,144588.0,41.28,41.36,41.26,41.29,144588.0
2025-06-18 11:00:00,41.29,41.32,41.25,41.26,63977.0,41.29,41.32,41.25,41.26,63977.0
2025-06-18 11:10:00,41.26,41.26,41.21,41.22,36620.0,41.26,41.26,41.21,41.22,36620.0
2025-06-18 11:20:00,41.22,41.22,41.16,41.18,46535.0,41.22,41.22,41.16,41.18,46535.0
2025-06-18 11:30:00,41.19,41.21,41.12,41.17,77567.0,41.19,41.21,41.12,41.17,77567.0
2025-06-18 11:40:00,41.16,41.18,41.07,41.16,201935.0,41.16,41.18,41.07,41.16,201935.0
2025-06-18 11:50:00,41.16,41.2,41.12,41.15,100904.0,41.16,41.2,41.12,41.15,100904.0
2025-06-18 12:00:00,41.15,41.22,41.11,41.21,70522.0,41.15,41.22,41.11,41.21,70522.0
2025-06-18 12:10:00,41.22,41.32,41.21,41.28,40184.0,41.22,41.32,41.21,41.28,40184.0
2025-06-18 12:20:00,41.29,41.33,41.26,41.27,39070.0,41.29,41.33,41.26,41.27,39070.0
2025-06-18 12:30:00,41.27,41.3,41.16,41.17,80565.0,41.27,41.3,41.16,41.17,80565.0
2025-06-18 12:40:00,41.18,41.24,41.16,41.23,32233.0,41.18,41.24,41.16,41.23,32233.0
2025-06-18 12:50:00,41.24,41.3,41.23,41.27,24352.0,41.24,41.3,41.23,41.27,24352.0
2025-06-18 13:00:00,41.26,41.31,41.25,41.28,22819.0,41.26,41.31,41.25,41.28,22819.0
2025-06-18 13:10:00,41.29,41.33,41.27,41.3,27264.0,41.29,41.33,41.27,41.3,27264.0
2025-06-18 13:20:00,41.31,41.33,41.29,41.3,21125.0,41.31,41.33,41.29,41.3,21125.0
2025-06-18 13:30:00,41.32,41.36,41.24,41.34,35965.0,41.32,41.36,41.24,41.34,35965.0
2025-06-18 13:40:00,41.35,41.47,41.35,41.45,39171.0,41.35,41.47,41.35,41.45,39171.0
2025-06-18 13:50:00,41.45,41.52,41.44,41.46,32656.0,41.45,41.52,41.44,41.46,32656.0
2025-06-18 14:00:00,41.44,41.58,41.41,41.47,50360.0,41.44,41.58,41.41,41.47,50360.0
2025-06-18 14:10:00,41.46,41.51,41.43,41.48,30170.0,41.46,41.51,41.43,41.48,30170.0
2025-06-18 14:20:00,41.48,41.56,41.41,41.51,49441.0,41.48,41.56,41.41,41.51,49441.0
2025-06-18 14:30:00,41.51,41.61,41.51,41.59,49323.0,41.51,41.61,41.51,41.59,49323.0
2025-06-18 14:40:00,41.59,41.66,41.53,41.57,51561.0,41.59,41.66,41.53,41.57,51561.0
2025-06-18 14:50:00,41.57,41.58,41.37,41.38,96886.0,41.57,41.58,41.37,41.38,96886.0
2025-06-18 15:00:00,41.35,41.5,41.34,41.44,37513.0,41.35,41.5,41.34,41.44,37513.0
2025-06-18 15:10:00,41.44,41.53,41.41,41.52,67571.0,41.44,41.53,41.41,41.52,67571.0
2025-06-18 15:20:00,41.51,41.58,41.4,41.41,69716.0,41.51,41.58,41.4,41.41,69716.0
2025-06-18 15:30:00,41.4,41.55,41.39,41.52,91315.0,41.4,41.55,41.39,41.52,91315.0
2025-06-18 15:40:00,41.52,41.56,41.48,41.49,87912.0,41.52,41.56,41.48,41.49,87912.0
2025-06-18 15:50:00,41.48,41.53,41.44,41.48,534280.0,41.48,41.53,41.44,41.48,534280.0
2025-06-20 09:30:00,41.7,41.91,41.08,41.61,1448089.0,41.7,41.91,41.08,41.61,1448089.0
2025-06-20 09:40:00,41.61,41.79,41.55,41.55,93130.0,41.61,41.79,41.55,41.55,93130.0
2025-06-20 09:50:00,41.55,41.59,41.43,41.49,84375.0,41.55,41.59,41.43,41.49,84375.0
2025-06-20 10:00:00,41.48,41.53,41.37,41.43,170257.0,41.48,41.53,41.37,41.43,170257.0
2025-06-20 10:10:00,41.43,41.5,41.37,41.44,166676.0,41.43,41.5,41.37,41.44,166676.0
2025-06-20 10:20:00,41.44,41.54,41.26,41.32,87857.0,41.44,41.54,41.26,41.32,87857.0
2025-06-20 10:30:00,41.31,41.35,41.17,41.24,170312.0,41.31,41.35,41.17,41.24,170312.0
2025-06-20 10:40:00,41.24,41.26,41.06,41.11,108346.0,41.24,41.26,41.06,41.11,108346.0
2025-06-20 10:50:00,41.08,41.12,40.97,41.03,51882.0,41.08,41.12,40.97,41.03,51882.0
2025-06-20 11:00:00,41.03,41.08,40.96,41.07,121040.0,41.03,41.08,40.96,41.07,121040.0
2025-06-20 11:10:00,41.07,41.17,41.06,41.09,105090.0,41.07,41.17,41.06,41.09,105090.0
2025-06-20 11:20:00,41.1,41.16,41.05,41.07,111275.0,41.1,41.16,41.05,41.07,111275.0
2025-06-20 11:30:00,41.08,41.13,41.04,41.07,94808.0,41.08,41.13,41.04,41.07,94808.0
2025-06-20 11:40:00,41.07,41.16,41.03,41.07,123761.0,41.07,41.16,41.03,41.07,123761.0
2025-06-20 11:50:00,41.06,41.06,40.9,40.93,64655.0,41.06,41.06,40.9,40.93,64655.0
2025-06-20 12:00:00,40.92,41.05,40.9,41.05,41602.0,40.92,41.05,40.9,41.05,41602.0
2025-06-20 12:10:00,41.06,41.09,40.96,41.0,37102.0,41.06,41.09,40.96,41.0,37102.0
2025-06-20 12:20:00,41.0,41.06,40.99,41.04,31792.0,41.0,41.06,40.99,41.04,31792.0
2025-06-20 12:30:00,41.04,41.09,41.03,41.09,25853.0,41.04,41.09,41.03,41.09,25853.0
2025-06-20 12:40:00,41.1,41.1,41.03,41.04,19664.0,41.1,41.1,41.03,41.04,19664.0
2025-06-20 12:50:00,41.05,41.08,40.99,41.02,26256.0,41.05,41.08,40.99,41.02,26256.0
2025-06-20 13:00:00,41.03,41.05,40.95,40.99,21380.0,41.03,41.05,40.95,40.99,21380.0
2025-06-20 13:10:00,40.98,41.02,40.93,40.94,34779.0,40.98,41.02,40.93,40.94,34779.0
2025-06-20 13:20:00,40.93,40.94,40.82,40.84,18531.0,40.93,40.94,40.82,40.84,18531.0
2025-06-20 13:30:00,40.83,41.01,40.81,40.97,85805.0,40.83,41.01,40.81,40.97,85805.0
2025-06-20 13:40:00,40.97,41.0,40.92,40.93,88953.0,40.97,41.0,40.92,40.93,88953.0
2025-06-20 13:50:00,40.94,40.98,40.92,40.98,28625.0,40.94,40.98,40.92,40.98,28625.0
2025-06-20 14:00:00,40.97,40.98,40.93,40.97,33866.0,40.97,40.98,40.93,40.97,33866.0
2025-06-20 14:10:00,40.97,41.03,40.95,41.03,22183.0,40.97,41.03,40.95,41.03,22183.0
2025-06-20 14:20:00,41.04,41.06,41.02,41.03,24907.0,41.04,41.06,41.02,41.03,24907.0
2025-06-20 14:30:00,41.04,41.04,41.01,41.01,17143.0,41.04,41.04,41.01,41.01,17143.0
2025-06-20 14:40:00,41.01,41.02,40.97,40.98,16289.0,41.01,41.02,40.97,40.98,16289.0
2025-06-20 14:50:00,40.99,41.0,40.9,40.95,32548.0,40.99,41.0,40.9,40.95,32548.0
2025-06-20 15:00:00,40.96,40.96,40.85,40.86,44871.0,40.96,40.96,40.85,40.86,44871.0
2025-06-20 15:10:00,40.86,40.87,40.81,40.84,40649.0,40.86,40.87,40.81,40.84,40649.0
2025-06-20 15:20:00,40.84,40.88,40.78,40.8,70741.0,40.84,40.88,40.78,40.8,70741.0
2025-06-20 15:30:00,40.8,40.86,40.79,40.84,61143.0,40.8,40.86,40.79,40.84,61143.0
2025-06-20 15:40:00,40.85,40.91,40.81,40.88,90017.0,40.85,40.91,40.81,40.88,90017.0
2025-06-20 15:50:00,40.88,40.96,40.75,40.95,600815.0,40.88,40.96,40.75,40.95,600815.0